1580774400000|2020-02-04 00:00:00|22873.7|22866.7|22878.7|22871.7|22883.7|22876.7|22843.7|22836.7|1663
1580774700000|2020-02-04 00:05:00|22873.7|22866.7|22898.7|22891.7|22898.7|22891.7|22873.7|22866.7|743
1580775000000|2020-02-04 00:10:00|22901.2|22894.2|22893.7|22886.7|22928.7|22921.7|22888.7|22881.7|1702
1580775300000|2020-02-04 00:15:00|22898.7|22891.7|22893.7|22886.7|22901.2|22894.2|22873.7|22866.7|1078
1580775600000|2020-02-04 00:20:00|22888.7|22881.7|22863.7|22856.7|22898.7|22891.7|22863.7|22856.7|882
1580775900000|2020-02-04 00:25:00|22868.7|22861.7|22893.7|22886.7|22893.7|22886.7|22858.7|22851.7|1023
1580776200000|2020-02-04 00:30:00|22888.7|22881.7|22893.7|22886.7|22903.7|22896.7|22883.7|22876.7|710
1580776500000|2020-02-04 00:35:00|22898.7|22891.7|22873.7|22866.7|22898.7|22891.7|22858.7|22851.7|1178
1580776800000|2020-02-04 00:40:00|22878.7|22871.7|22878.7|22871.7|22893.7|22886.7|22868.7|22861.7|915
1580777100000|2020-02-04 00:45:00|22881.2|22874.2|22888.7|22881.7|22891.2|22884.2|22868.7|22861.7|464
1580777400000|2020-02-04 00:50:00|22886.2|22879.2|22878.7|22871.7|22893.7|22886.7|22873.7|22866.7|716
1580777700000|2020-02-04 00:55:00|22873.7|22866.7|22898.7|22891.7|22903.7|22896.7|22873.7|22866.7|683
1580778000000|2020-02-04 01:00:00|22896.2|22889.2|22893.7|22886.7|22943.7|22936.7|22893.7|22886.7|2843
1580778300000|2020-02-04 01:05:00|22888.7|22881.7|22888.7|22881.7|22903.7|22896.7|22883.7|22876.7|866
1580778600000|2020-02-04 01:10:00|22883.7|22876.7|22923.7|22916.7|22933.7|22926.7|22883.7|22876.7|770
1580778900000|2020-02-04 01:15:00|22926.2|22919.2|22933.7|22926.7|22938.7|22931.7|22918.7|22911.7|1914
1580779200000|2020-02-04 01:20:00|22938.7|22931.7|22963.7|22956.7|22983.7|22976.7|22938.7|22931.7|2524
1580779500000|2020-02-04 01:25:00|22958.7|22951.7|22943.7|22936.7|22968.7|22961.7|22943.7|22936.7|1046
1580779800000|2020-02-04 01:30:00|22948.7|22941.7|22993.7|22986.7|22993.7|22986.7|22948.7|22941.7|1538
1580780100000|2020-02-04 01:35:00|22998.7|22991.7|23003.7|22996.7|23023.7|23016.7|22993.7|22986.7|1885
1580780400000|2020-02-04 01:40:00|23006.2|22999.2|22983.7|22976.7|23018.7|23011.7|22978.7|22971.7|1219
1580780700000|2020-02-04 01:45:00|22978.7|22971.7|23003.7|22996.7|23008.7|23001.7|22978.7|22971.7|1417
1580781000000|2020-02-04 01:50:00|23006.2|22999.2|23003.7|22996.7|23008.7|23001.7|22988.7|22981.7|839
1580781300000|2020-02-04 01:55:00|23006.2|22999.2|23018.7|23011.7|23028.7|23021.7|23003.7|22996.7|1540
1580781600000|2020-02-04 02:00:00|23013.7|23006.7|23008.7|23001.7|23013.7|23006.7|22998.7|22991.7|677
1580781900000|2020-02-04 02:05:00|23006.2|22999.2|22988.7|22981.7|23006.2|22999.2|22978.7|22971.7|782
1580782200000|2020-02-04 02:10:00|22991.2|22984.2|22983.7|22976.7|23001.2|22994.2|22978.7|22971.7|1242
1580782500000|2020-02-04 02:15:00|22988.7|22981.7|22973.7|22966.7|22993.7|22986.7|22973.7|22966.7|521
1580782800000|2020-02-04 02:20:00|22976.2|22969.2|22973.7|22966.7|22983.7|22976.7|22958.7|22951.7|874
1580783100000|2020-02-04 02:25:00|22971.2|22964.2|22988.7|22981.7|22993.7|22986.7|22968.7|22961.7|564
1580783400000|2020-02-04 02:30:00|22993.7|22986.7|22998.7|22991.7|23006.2|22999.2|22978.7|22971.7|552
1580783700000|2020-02-04 02:35:00|23003.7|22996.7|22983.7|22976.7|23003.7|22996.7|22968.7|22961.7|496
1580784000000|2020-02-04 02:40:00|22981.2|22974.2|22978.7|22971.7|22988.7|22981.7|22973.7|22966.7|269
1580784300000|2020-02-04 02:45:00|22976.2|22969.2|22963.7|22956.7|22976.2|22969.2|22958.7|22951.7|730
1580784600000|2020-02-04 02:50:00|22961.2|22954.2|22973.7|22966.7|22978.7|22971.7|22958.7|22951.7|267
1580784900000|2020-02-04 02:55:00|22978.7|22971.7|22973.7|22966.7|22978.7|22971.7|22966.2|22959.2|242
1580785200000|2020-02-04 03:00:00|22971.2|22964.2|22968.7|22961.7|22978.7|22971.7|22968.7|22961.7|328
1580785500000|2020-02-04 03:05:00|22966.2|22959.2|22958.7|22951.7|22968.7|22961.7|22953.7|22946.7|493
1580785800000|2020-02-04 03:10:00|22956.2|22949.2|22973.7|22966.7|22973.7|22966.7|22953.7|22946.7|238
1580786100000|2020-02-04 03:15:00|22971.2|22964.2|22973.7|22966.7|22978.7|22971.7|22958.7|22951.7|291
1580786400000|2020-02-04 03:20:00|22976.2|22969.2|22988.7|22981.7|22993.7|22986.7|22973.7|22966.7|389
1580786700000|2020-02-04 03:25:00|22991.2|22984.2|22988.7|22981.7|22991.2|22984.2|22983.7|22976.7|148
1580787000000|2020-02-04 03:30:00|22991.2|22984.2|23003.7|22996.7|23013.7|23006.7|22988.7|22981.7|1220
1580787300000|2020-02-04 03:35:00|23008.7|23001.7|23048.7|23041.7|23053.7|23046.7|23008.7|23001.7|2564
1580787600000|2020-02-04 03:40:00|23053.7|23046.7|23048.7|23041.7|23073.7|23066.7|23043.7|23036.7|1768
1580787900000|2020-02-04 03:45:00|23046.2|23039.2|23038.7|23031.7|23063.7|23056.7|23036.2|23029.2|737
1580788200000|2020-02-04 03:50:00|23036.2|23029.2|23038.7|23031.7|23048.7|23041.7|23033.7|23026.7|483
1580788500000|2020-02-04 03:55:00|23043.7|23036.7|23043.7|23036.7|23043.7|23036.7|23038.7|23031.7|491
1580788800000|2020-02-04 04:00:00|23048.7|23041.7|23043.7|23036.7|23058.7|23051.7|23038.7|23031.7|478
1580789100000|2020-02-04 04:05:00|23041.2|23034.2|23033.7|23026.7|23048.7|23041.7|23033.7|23026.7|274
1580789400000|2020-02-04 04:10:00|23038.7|23031.7|23033.7|23026.7|23038.7|23031.7|23033.7|23026.7|181
1580789700000|2020-02-04 04:15:00|23036.2|23029.2|23048.7|23041.7|23048.7|23041.7|23033.7|23026.7|128
1580790000000|2020-02-04 04:20:00|23051.2|23044.2|23058.7|23051.7|23058.7|23051.7|23048.7|23041.7|304
1580790300000|2020-02-04 04:25:00|23056.2|23049.2|23073.7|23066.7|23078.7|23071.7|23053.7|23046.7|801
1580790600000|2020-02-04 04:30:00|23076.2|23069.2|23083.7|23076.7|23083.7|23076.7|23058.7|23051.7|920
1580790900000|2020-02-04 04:35:00|23086.2|23079.2|23068.7|23061.7|23093.7|23086.7|23068.7|23061.7|824
1580791200000|2020-02-04 04:40:00|23073.7|23066.7|23058.7|23051.7|23083.7|23076.7|23058.7|23051.7|582
1580791500000|2020-02-04 04:45:00|23063.7|23056.7|23058.7|23051.7|23068.7|23061.7|23053.7|23046.7|443
1580791800000|2020-02-04 04:50:00|23063.7|23056.7|23053.7|23046.7|23063.7|23056.7|23053.7|23046.7|182
1580792100000|2020-02-04 04:55:00|23048.7|23041.7|23053.7|23046.7|23056.2|23049.2|23048.7|23041.7|479
1580792400000|2020-02-04 05:00:00|23058.7|23051.7|23058.7|23051.7|23063.7|23056.7|23048.7|23041.7|863
1580792700000|2020-02-04 05:05:00|23063.7|23056.7|23068.7|23061.7|23068.7|23061.7|23053.7|23046.7|662
1580793000000|2020-02-04 05:10:00|23066.2|23059.2|23073.7|23066.7|23073.7|23066.7|23061.2|23054.2|551
1580793300000|2020-02-04 05:15:00|23068.7|23061.7|23078.7|23071.7|23083.7|23076.7|23068.7|23061.7|497
1580793600000|2020-02-04 05:20:00|23076.2|23069.2|23073.7|23066.7|23078.7|23071.7|23068.7|23061.7|367
1580793900000|2020-02-04 05:25:00|23068.7|23061.7|23073.7|23066.7|23078.7|23071.7|23068.7|23061.7|481
1580794200000|2020-02-04 05:30:00|23076.2|23069.2|23083.7|23076.7|23083.7|23076.7|23073.7|23066.7|318
1580794500000|2020-02-04 05:35:00|23086.2|23079.2|23103.7|23096.7|23108.7|23101.7|23086.2|23079.2|1115
1580794800000|2020-02-04 05:40:00|23106.2|23099.2|23088.7|23081.7|23108.7|23101.7|23083.7|23076.7|1956
1580795100000|2020-02-04 05:45:00|23091.2|23084.2|23098.7|23091.7|23108.7|23101.7|23083.7|23076.7|1206
1580795400000|2020-02-04 05:50:00|23093.7|23086.7|23073.7|23066.7|23093.7|23086.7|23073.7|23066.7|1220
1580795700000|2020-02-04 05:55:00|23078.7|23071.7|23071.2|23064.2|23083.7|23076.7|23068.7|23061.7|2544
1580796000000|2020-02-04 06:00:00|23073.7|23066.7|23068.7|23061.7|23083.7|23076.7|23063.7|23056.7|2886
1580796300000|2020-02-04 06:05:00|23073.7|23066.7|23093.7|23086.7|23096.2|23089.2|23073.7|23066.7|1370
1580796600000|2020-02-04 06:10:00|23088.7|23081.7|23108.7|23101.7|23113.7|23106.7|23088.7|23081.7|579
1580796900000|2020-02-04 06:15:00|23103.7|23096.7|23128.7|23121.7|23133.7|23126.7|23103.7|23096.7|760
1580797200000|2020-02-04 06:20:00|23126.2|23119.2|23128.7|23121.7|23133.7|23126.7|23123.7|23116.7|233
1580797500000|2020-02-04 06:25:00|23126.2|23119.2|23108.7|23101.7|23131.2|23124.2|23108.7|23101.7|86
1580797800000|2020-02-04 06:30:00|23111.2|23104.2|23108.7|23101.7|23111.2|23104.2|23108.7|23101.7|20
1580798100000|2020-02-04 06:35:00|23106.2|23099.2|23108.7|23101.7|23118.7|23111.7|23103.7|23096.7|35
1580798400000|2020-02-04 06:40:00|23113.7|23106.7|23118.7|23111.7|23123.7|23116.7|23111.2|23104.2|35
1580798700000|2020-02-04 06:45:00|23113.7|23106.7|23113.7|23106.7|23118.7|23111.7|23113.7|23106.7|78
1580799000000|2020-02-04 06:50:00|23108.7|23101.7|23123.7|23116.7|23123.7|23116.7|23103.7|23096.7|188
1580799300000|2020-02-04 06:55:00|23126.2|23119.2|23133.7|23126.7|23148.7|23141.7|23121.2|23114.2|280
1580799600000|2020-02-04 07:00:00|23128.7|23121.7|23113.7|23106.7|23143.7|23136.7|23113.7|23106.7|228
1580799900000|2020-02-04 07:05:00|23118.7|23111.7|23103.7|23096.7|23118.7|23111.7|23096.2|23089.2|129
1580800200000|2020-02-04 07:10:00|23101.2|23094.2|23113.7|23106.7|23118.7|23111.7|23101.2|23094.2|67
1580800500000|2020-02-04 07:15:00|23108.7|23101.7|23103.7|23096.7|23113.7|23106.7|23091.2|23084.2|37
1580800800000|2020-02-04 07:20:00|23106.2|23099.2|23093.7|23086.7|23106.2|23099.2|23093.7|23086.7|41
1580801100000|2020-02-04 07:25:00|23091.2|23084.2|23103.7|23096.7|23103.7|23096.7|23088.7|23081.7|153
1580801400000|2020-02-04 07:30:00|23098.7|23091.7|23083.7|23076.7|23098.7|23091.7|23078.7|23071.7|150
1580801700000|2020-02-04 07:35:00|23078.7|23071.7|23073.7|23066.7|23088.7|23081.7|23068.7|23061.7|114
1580802000000|2020-02-04 07:40:00|23068.7|23061.7|23081.2|23074.2|23083.7|23076.7|23063.7|23056.7|59
1580802300000|2020-02-04 07:45:00|23083.7|23076.7|23093.7|23086.7|23098.7|23091.7|23078.7|23071.7|62
1580802600000|2020-02-04 07:50:00|23091.2|23084.2|23108.7|23101.7|23108.7|23101.7|23088.7|23081.7|18
1580802900000|2020-02-04 07:55:00|23111.2|23104.2|23113.7|23106.7|23113.7|23106.7|23098.7|23091.7|74
1580803200000|2020-02-04 08:00:00|23111.2|23104.2|23133.7|23126.7|23138.7|23131.7|23103.7|23096.7|310
1580803500000|2020-02-04 08:05:00|23136.2|23129.2|23183.7|23176.7|23183.7|23176.7|23133.7|23126.7|568
1580803800000|2020-02-04 08:10:00|23188.7|23181.7|23178.7|23171.7|23198.7|23191.7|23173.7|23166.7|376
1580804100000|2020-02-04 08:15:00|23176.2|23169.2|23203.7|23196.7|23208.7|23201.7|23173.7|23166.7|377
1580804400000|2020-02-04 08:20:00|23208.7|23201.7|23213.7|23206.7|23228.7|23221.7|23198.7|23191.7|490
1580804700000|2020-02-04 08:25:00|23218.7|23211.7|23233.7|23226.7|23253.7|23246.7|23208.7|23201.7|396
1580805000000|2020-02-04 08:30:00|23228.7|23221.7|23208.7|23201.7|23233.7|23226.7|23206.2|23199.2|319
1580805300000|2020-02-04 08:35:00|23206.2|23199.2|23203.7|23196.7|23213.7|23206.7|23198.7|23191.7|160
1580805600000|2020-02-04 08:40:00|23206.2|23199.2|23206.2|23199.2|23213.7|23206.7|23198.7|23191.7|191
1580805900000|2020-02-04 08:45:00|23208.7|23201.7|23213.7|23206.7|23216.2|23209.2|23203.7|23196.7|138
1580806200000|2020-02-04 08:50:00|23216.2|23209.2|23223.7|23216.7|23233.7|23226.7|23213.7|23206.7|363
1580806500000|2020-02-04 08:55:00|23218.7|23211.7|23218.7|23211.7|23228.7|23221.7|23213.7|23206.7|185
1580806800000|2020-02-04 09:00:00|23221.2|23214.2|23228.7|23221.7|23228.7|23221.7|23213.7|23206.7|200
1580807100000|2020-02-04 09:05:00|23231.2|23224.2|23223.7|23216.7|23233.7|23226.7|23213.7|23206.7|166
1580807400000|2020-02-04 09:10:00|23221.2|23214.2|23218.7|23211.7|23223.7|23216.7|23213.7|23206.7|89
1580807700000|2020-02-04 09:15:00|23223.7|23216.7|23213.7|23206.7|23223.7|23216.7|23208.7|23201.7|113
1580808000000|2020-02-04 09:20:00|23216.2|23209.2|23223.7|23216.7|23223.7|23216.7|23213.7|23206.7|84
1580808300000|2020-02-04 09:25:00|23228.7|23221.7|23228.7|23221.7|23228.7|23221.7|23223.7|23216.7|75
1580808600000|2020-02-04 09:30:00|23233.7|23226.7|23248.7|23241.7|23253.7|23246.7|23233.7|23226.7|502
1580808900000|2020-02-04 09:35:00|23253.7|23246.7|23271.2|23264.2|23278.7|23271.7|23248.7|23241.7|763
1580809200000|2020-02-04 09:40:00|23273.7|23266.7|23263.7|23256.7|23273.7|23266.7|23256.2|23249.2|608
1580809500000|2020-02-04 09:45:00|23266.2|23259.2|23278.7|23271.7|23283.7|23276.7|23263.7|23256.7|161
1580809800000|2020-02-04 09:50:00|23273.7|23266.7|23278.7|23271.7|23288.7|23281.7|23273.7|23266.7|185
1580810100000|2020-02-04 09:55:00|23276.2|23269.2|23278.7|23271.7|23283.7|23276.7|23273.7|23266.7|65
1580810400000|2020-02-04 10:00:00|23276.2|23269.2|23283.7|23276.7|23283.7|23276.7|23263.7|23256.7|405
1580810700000|2020-02-04 10:05:00|23278.7|23271.7|23278.7|23271.7|23283.7|23276.7|23273.7|23266.7|141
1580811000000|2020-02-04 10:10:00|23273.7|23266.7|23276.2|23269.2|23288.7|23281.7|23273.7|23266.7|173
1580811300000|2020-02-04 10:15:00|23273.7|23266.7|23263.7|23256.7|23281.2|23274.2|23263.7|23256.7|96
1580811600000|2020-02-04 10:20:00|23266.2|23259.2|23263.7|23256.7|23268.7|23261.7|23258.7|23251.7|40
1580811900000|2020-02-04 10:25:00|23261.2|23254.2|23263.7|23256.7|23268.7|23261.7|23258.7|23251.7|65
1580812200000|2020-02-04 10:30:00|23266.2|23259.2|23258.7|23251.7|23268.7|23261.7|23253.7|23246.7|67
1580812500000|2020-02-04 10:35:00|23261.2|23254.2|23258.7|23251.7|23263.7|23256.7|23253.7|23246.7|59
1580812800000|2020-02-04 10:40:00|23253.7|23246.7|23256.2|23249.2|23258.7|23251.7|23253.7|23246.7|161
1580813100000|2020-02-04 10:45:00|23258.7|23251.7|23243.7|23236.7|23258.7|23251.7|23243.7|23236.7|158
1580813400000|2020-02-04 10:50:00|23246.2|23239.2|23241.2|23234.2|23248.7|23241.7|23238.7|23231.7|181
1580813700000|2020-02-04 10:55:00|23243.7|23236.7|23233.7|23226.7|23243.7|23236.7|23231.2|23224.2|170
1580814000000|2020-02-04 11:00:00|23228.7|23221.7|23228.7|23221.7|23233.7|23226.7|23221.2|23214.2|139
1580814300000|2020-02-04 11:05:00|23223.7|23216.7|23238.7|23231.7|23238.7|23231.7|23223.7|23216.7|108
1580814600000|2020-02-04 11:10:00|23241.2|23234.2|23258.7|23251.7|23263.7|23256.7|23238.7|23231.7|101
1580814900000|2020-02-04 11:15:00|23256.2|23249.2|23258.7|23251.7|23273.7|23266.7|23253.7|23246.7|134
1580815200000|2020-02-04 11:20:00|23261.2|23254.2|23248.7|23241.7|23263.7|23256.7|23248.7|23241.7|65
1580815500000|2020-02-04 11:25:00|23246.2|23239.2|23248.7|23241.7|23248.7|23241.7|23238.7|23231.7|132
1580815800000|2020-02-04 11:30:00|23246.2|23239.2|23256.2|23249.2|23261.2|23254.2|23246.2|23239.2|75
1580816100000|2020-02-04 11:35:00|23253.7|23246.7|23243.7|23236.7|23258.7|23251.7|23238.7|23231.7|57
1580816400000|2020-02-04 11:40:00|23241.2|23234.2|23251.2|23244.2|23253.7|23246.7|23233.7|23226.7|38
1580816700000|2020-02-04 11:45:00|23248.7|23241.7|23263.7|23256.7|23263.7|23256.7|23248.7|23241.7|25
1580817000000|2020-02-04 11:50:00|23261.2|23254.2|23258.7|23251.7|23263.7|23256.7|23253.7|23246.7|29
1580817300000|2020-02-04 11:55:00|23261.2|23254.2|23258.7|23251.7|23261.2|23254.2|23253.7|23246.7|76
1580817600000|2020-02-04 12:00:00|23263.7|23256.7|23253.7|23246.7|23268.7|23261.7|23253.7|23246.7|77
1580817900000|2020-02-04 12:05:00|23258.7|23251.7|23258.7|23251.7|23263.7|23256.7|23253.7|23246.7|90
1580818200000|2020-02-04 12:10:00|23253.7|23246.7|23258.7|23251.7|23266.2|23259.2|23253.7|23246.7|39
1580818500000|2020-02-04 12:15:00|23261.2|23254.2|23263.7|23256.7|23268.7|23261.7|23258.7|23251.7|58
1580818800000|2020-02-04 12:20:00|23266.2|23259.2|23258.7|23251.7|23268.7|23261.7|23258.7|23251.7|22
1580819100000|2020-02-04 12:25:00|23261.2|23254.2|23288.7|23281.7|23298.7|23291.7|23258.7|23251.7|264
1580819400000|2020-02-04 12:30:00|23293.7|23286.7|23283.7|23276.7|23301.2|23294.2|23278.7|23271.7|176
1580819700000|2020-02-04 12:35:00|23288.7|23281.7|23288.7|23281.7|23293.7|23286.7|23283.7|23276.7|156
1580820000000|2020-02-04 12:40:00|23291.2|23284.2|23298.7|23291.7|23303.7|23296.7|23288.7|23281.7|304
1580820300000|2020-02-04 12:45:00|23293.7|23286.7|23291.2|23284.2|23298.7|23291.7|23288.7|23281.7|190
1580820600000|2020-02-04 12:50:00|23288.7|23281.7|23296.2|23289.2|23303.7|23296.7|23288.7|23281.7|345
1580820900000|2020-02-04 12:55:00|23298.7|23291.7|23308.7|23301.7|23308.7|23301.7|23293.7|23286.7|123
1580821200000|2020-02-04 13:00:00|23303.7|23296.7|23293.7|23286.7|23303.7|23296.7|23288.7|23281.7|77
1580821500000|2020-02-04 13:05:00|23291.2|23284.2|23293.7|23286.7|23298.7|23291.7|23278.7|23271.7|107
1580821800000|2020-02-04 13:10:00|23298.7|23291.7|23293.7|23286.7|23298.7|23291.7|23288.7|23281.7|95
1580822100000|2020-02-04 13:15:00|23291.2|23284.2|23286.2|23279.2|23298.7|23291.7|23283.7|23276.7|152
1580822400000|2020-02-04 13:20:00|23283.7|23276.7|23298.7|23291.7|23298.7|23291.7|23283.7|23276.7|48
1580822700000|2020-02-04 13:25:00|23296.2|23289.2|23308.7|23301.7|23313.7|23306.7|23296.2|23289.2|126
1580823000000|2020-02-04 13:30:00|23311.2|23304.2|23308.7|23301.7|23313.7|23306.7|23308.7|23301.7|25
1580823300000|2020-02-04 13:35:00|23313.7|23306.7|23318.7|23311.7|23323.7|23316.7|23308.7|23301.7|290
1580823600000|2020-02-04 13:40:00|23323.7|23316.7|23323.7|23316.7|23333.7|23326.7|23318.7|23311.7|123
1580823900000|2020-02-04 13:45:00|23326.2|23319.2|23308.7|23301.7|23328.7|23321.7|23308.7|23301.7|113
1580824200000|2020-02-04 13:50:00|23311.2|23304.2|23313.7|23306.7|23318.7|23311.7|23311.2|23304.2|178
1580824500000|2020-02-04 13:55:00|23316.2|23309.2|23328.7|23321.7|23331.2|23324.2|23316.2|23309.2|67
1580824800000|2020-02-04 14:00:00|23326.2|23319.2|23318.7|23311.7|23333.7|23326.7|23313.7|23306.7|120
1580825100000|2020-02-04 14:05:00|23321.2|23314.2|23328.7|23321.7|23328.7|23321.7|23313.7|23306.7|75
1580825400000|2020-02-04 14:10:00|23326.2|23319.2|23311.2|23304.2|23328.7|23321.7|23303.7|23296.7|106
1580825700000|2020-02-04 14:15:00|23308.7|23301.7|23303.7|23296.7|23308.7|23301.7|23298.7|23291.7|161
1580826000000|2020-02-04 14:20:00|23306.2|23299.2|23308.7|23301.7|23311.2|23304.2|23303.7|23296.7|202
1580826300000|2020-02-04 14:25:00|23303.7|23296.7|23313.7|23306.7|23313.7|23306.7|23303.7|23296.7|147
1580826600000|2020-02-04 14:30:00|23318.7|23311.7|23308.7|23301.7|23333.7|23326.7|23293.7|23286.7|814
1580826900000|2020-02-04 14:35:00|23306.2|23299.2|23298.7|23291.7|23323.7|23316.7|23293.7|23286.7|444
1580827200000|2020-02-04 14:40:00|23303.7|23296.7|23318.7|23311.7|23323.7|23316.7|23301.2|23294.2|259
1580827500000|2020-02-04 14:45:00|23321.2|23314.2|23358.7|23351.7|23358.7|23351.7|23318.7|23311.7|493
1580827800000|2020-02-04 14:50:00|23353.7|23346.7|23353.7|23346.7|23358.7|23351.7|23348.7|23341.7|400
1580828100000|2020-02-04 14:55:00|23351.2|23344.2|23343.7|23336.7|23358.7|23351.7|23343.7|23336.7|379
1580828400000|2020-02-04 15:00:00|23348.7|23341.7|23338.7|23331.7|23358.7|23351.7|23333.7|23326.7|827
1580828700000|2020-02-04 15:05:00|23343.7|23336.7|23343.7|23336.7|23358.7|23351.7|23333.7|23326.7|782
1580829000000|2020-02-04 15:10:00|23348.7|23341.7|23326.2|23319.2|23353.7|23346.7|23323.7|23316.7|211
1580829300000|2020-02-04 15:15:00|23323.7|23316.7|23338.7|23331.7|23338.7|23331.7|23318.7|23311.7|169
1580829600000|2020-02-04 15:20:00|23341.2|23334.2|23346.2|23339.2|23353.7|23346.7|23333.7|23326.7|162
1580829900000|2020-02-04 15:25:00|23348.7|23341.7|23383.7|23376.7|23383.7|23376.7|23348.7|23341.7|775
1580830200000|2020-02-04 15:30:00|23378.7|23371.7|23368.7|23361.7|23383.7|23376.7|23368.7|23361.7|456
1580830500000|2020-02-04 15:35:00|23373.7|23366.7|23378.7|23371.7|23383.7|23376.7|23368.7|23361.7|234
1580830800000|2020-02-04 15:40:00|23383.7|23376.7|23378.7|23371.7|23388.7|23381.7|23373.7|23366.7|181
1580831100000|2020-02-04 15:45:00|23381.2|23374.2|23368.7|23361.7|23383.7|23376.7|23368.7|23361.7|93
1580831400000|2020-02-04 15:50:00|23363.7|23356.7|23373.7|23366.7|23378.7|23371.7|23363.7|23356.7|282
1580831700000|2020-02-04 15:55:00|23376.2|23369.2|23373.7|23366.7|23388.7|23381.7|23363.7|23356.7|152
1580832000000|2020-02-04 16:00:00|23371.2|23364.2|23368.7|23361.7|23378.7|23371.7|23368.7|23361.7|228
1580832300000|2020-02-04 16:05:00|23363.7|23356.7|23363.7|23356.7|23378.7|23371.7|23353.7|23346.7|338
1580832600000|2020-02-04 16:10:00|23361.2|23354.2|23368.7|23361.7|23378.7|23371.7|23358.7|23351.7|320
1580832900000|2020-02-04 16:15:00|23363.7|23356.7|23378.7|23371.7|23383.7|23376.7|23363.7|23356.7|147
1580833200000|2020-02-04 16:20:00|23381.2|23374.2|23388.7|23381.7|23388.7|23381.7|23378.7|23371.7|385
1580833500000|2020-02-04 16:25:00|23386.2|23379.2|23398.7|23391.7|23408.7|23401.7|23383.7|23376.7|312
1580833800000|2020-02-04 16:30:00|23401.2|23394.2|23403.7|23396.7|23408.7|23401.7|23393.7|23386.7|513
1580834100000|2020-02-04 16:35:00|23401.2|23394.2|23408.7|23401.7|23413.7|23406.7|23401.2|23394.2|434
1580834400000|2020-02-04 16:40:00|23411.2|23404.2|23408.7|23401.7|23413.7|23406.7|23403.7|23396.7|138
1580834700000|2020-02-04 16:45:00|23411.2|23404.2|23403.7|23396.7|23418.7|23411.7|23403.7|23396.7|330
1580835000000|2020-02-04 16:50:00|23406.2|23399.2|23388.7|23381.7|23408.7|23401.7|23388.7|23381.7|152
1580835300000|2020-02-04 16:55:00|23386.2|23379.2|23393.7|23386.7|23393.7|23386.7|23383.7|23376.7|132
1580835600000|2020-02-04 17:00:00|23391.2|23384.2|23393.7|23386.7|23393.7|23386.7|23383.7|23376.7|112
1580835900000|2020-02-04 17:05:00|23388.7|23381.7|23388.7|23381.7|23393.7|23386.7|23383.7|23376.7|294
1580836200000|2020-02-04 17:10:00|23391.2|23384.2|23403.7|23396.7|23408.7|23401.7|23388.7|23381.7|110
1580836500000|2020-02-04 17:15:00|23406.2|23399.2|23393.7|23386.7|23408.7|23401.7|23388.7|23381.7|283
1580836800000|2020-02-04 17:20:00|23396.2|23389.2|23408.7|23401.7|23408.7|23401.7|23393.7|23386.7|82
1580837100000|2020-02-04 17:25:00|23406.2|23399.2|23413.7|23406.7|23418.7|23411.7|23403.7|23396.7|62
1580837400000|2020-02-04 17:30:00|23416.2|23409.2|23403.7|23396.7|23418.7|23411.7|23401.2|23394.2|130
1580837700000|2020-02-04 17:35:00|23401.2|23394.2|23403.7|23396.7|23406.2|23399.2|23398.7|23391.7|60
1580838000000|2020-02-04 17:40:00|23401.2|23394.2|23403.7|23396.7|23403.7|23396.7|23393.7|23386.7|64
1580838300000|2020-02-04 17:45:00|23408.7|23401.7|23398.7|23391.7|23408.7|23401.7|23393.7|23386.7|48
1580838600000|2020-02-04 17:50:00|23403.7|23396.7|23398.7|23391.7|23403.7|23396.7|23393.7|23386.7|69
1580838900000|2020-02-04 17:55:00|23403.7|23396.7|23408.7|23401.7|23408.7|23401.7|23401.2|23394.2|113
1580839200000|2020-02-04 18:00:00|23406.2|23399.2|23408.7|23401.7|23413.7|23406.7|23403.7|23396.7|33
1580839500000|2020-02-04 18:05:00|23413.7|23406.7|23403.7|23396.7|23413.7|23406.7|23403.7|23396.7|93
1580839800000|2020-02-04 18:10:00|23398.7|23391.7|23393.7|23386.7|23403.7|23396.7|23393.7|23386.7|59
1580840100000|2020-02-04 18:15:00|23396.2|23389.2|23383.7|23376.7|23396.2|23389.2|23378.7|23371.7|79
1580840400000|2020-02-04 18:20:00|23381.2|23374.2|23383.7|23376.7|23383.7|23376.7|23378.7|23371.7|31
1580840700000|2020-02-04 18:25:00|23378.7|23371.7|23381.2|23374.2|23383.7|23376.7|23371.2|23364.2|159
1580841000000|2020-02-04 18:30:00|23383.7|23376.7|23388.7|23381.7|23388.7|23381.7|23381.2|23374.2|14
1580841300000|2020-02-04 18:35:00|23393.7|23386.7|23398.7|23391.7|23398.7|23391.7|23388.7|23381.7|78
1580841600000|2020-02-04 18:40:00|23396.2|23389.2|23398.7|23391.7|23403.7|23396.7|23388.7|23381.7|38
1580841900000|2020-02-04 18:45:00|23401.2|23394.2|23403.7|23396.7|23408.7|23401.7|23398.7|23391.7|35
1580842200000|2020-02-04 18:50:00|23401.2|23394.2|23398.7|23391.7|23403.7|23396.7|23393.7|23386.7|76
1580842500000|2020-02-04 18:55:00|23401.2|23394.2|23403.7|23396.7|23403.7|23396.7|23398.7|23391.7|19
1580842800000|2020-02-04 19:00:00|23401.2|23394.2|23408.7|23401.7|23408.7|23401.7|23398.7|23391.7|26
1580843100000|2020-02-04 19:05:00|23403.7|23396.7|23408.7|23401.7|23408.7|23401.7|23403.7|23396.7|43
1580843400000|2020-02-04 19:10:00|23403.7|23396.7|23413.7|23406.7|23413.7|23406.7|23403.7|23396.7|72
1580843700000|2020-02-04 19:15:00|23411.2|23404.2|23403.7|23396.7|23411.2|23404.2|23403.7|23396.7|25
1580844000000|2020-02-04 19:20:00|23401.2|23394.2|23398.7|23391.7|23403.7|23396.7|23398.7|23391.7|45
1580844300000|2020-02-04 19:25:00|23396.2|23389.2|23396.2|23389.2|23403.7|23396.7|23393.7|23386.7|53
1580844600000|2020-02-04 19:30:00|23398.7|23391.7|23398.7|23391.7|23403.7|23396.7|23393.7|23386.7|104
1580844900000|2020-02-04 19:35:00|23401.2|23394.2|23408.7|23401.7|23413.7|23406.7|23398.7|23391.7|203
1580845200000|2020-02-04 19:40:00|23403.7|23396.7|23413.7|23406.7|23413.7|23406.7|23403.7|23396.7|102
1580845500000|2020-02-04 19:45:00|23408.7|23401.7|23413.7|23406.7|23413.7|23406.7|23408.7|23401.7|62
1580845800000|2020-02-04 19:50:00|23408.7|23401.7|23403.7|23396.7|23413.7|23406.7|23403.7|23396.7|79
1580846100000|2020-02-04 19:55:00|23406.2|23399.2|23403.7|23396.7|23411.2|23404.2|23403.7|23396.7|66
1580846400000|2020-02-04 20:00:00|23398.7|23391.7|23403.7|23396.7|23403.7|23396.7|23396.2|23389.2|179
1580846700000|2020-02-04 20:05:00|23401.2|23394.2|23398.7|23391.7|23403.7|23396.7|23398.7|23391.7|148
1580847000000|2020-02-04 20:10:00|23403.7|23396.7|23396.2|23389.2|23403.7|23396.7|23393.7|23386.7|158
1580847300000|2020-02-04 20:15:00|23398.7|23391.7|23408.7|23401.7|23408.7|23401.7|23393.7|23386.7|272
1580847600000|2020-02-04 20:20:00|23406.2|23399.2|23411.2|23404.2|23413.7|23406.7|23403.7|23396.7|165
1580847900000|2020-02-04 20:25:00|23413.7|23406.7|23413.7|23406.7|23413.7|23406.7|23408.7|23401.7|90
1580848200000|2020-02-04 20:30:00|23408.7|23401.7|23403.7|23396.7|23413.7|23406.7|23403.7|23396.7|74
1580848500000|2020-02-04 20:35:00|23401.2|23394.2|23398.7|23391.7|23408.7|23401.7|23398.7|23391.7|104
1580848800000|2020-02-04 20:40:00|23393.7|23386.7|23386.2|23379.2|23393.7|23386.7|23383.7|23376.7|63
1580849100000|2020-02-04 20:45:00|23383.7|23376.7|23388.7|23381.7|23393.7|23386.7|23378.7|23371.7|162
1580849400000|2020-02-04 20:50:00|23383.7|23376.7|23378.7|23371.7|23388.7|23381.7|23371.2|23364.2|193
1580849700000|2020-02-04 20:55:00|23373.7|23366.7|23373.7|23366.7|23383.7|23376.7|23368.7|23361.7|536
1580850000000|2020-02-04 21:00:00|23368.7|23361.7|23368.7|23361.7|23378.7|23371.7|23368.7|23361.7|155
1580850300000|2020-02-04 21:05:00|23371.2|23364.2|23378.7|23371.7|23378.7|23371.7|23368.7|23361.7|115
1580850600000|2020-02-04 21:10:00|23376.2|23369.2|23388.7|23381.7|23388.7|23381.7|23368.7|23361.7|73
1580850900000|2020-02-04 21:15:00|23392.7|23377.7|23387.7|23372.7|23392.7|23377.7|23387.7|23372.7|14
1580851200000|2020-02-04 21:20:00|23392.7|23377.7|23392.7|23377.7|23392.7|23377.7|23392.7|23377.7|6
1580851500000|2020-02-04 21:25:00|23387.7|23372.7|23392.7|23377.7|23395.2|23380.2|23387.7|23372.7|14
1580851800000|2020-02-04 21:30:00|23390.2|23375.2|23392.7|23377.7|23397.7|23382.7|23387.7|23372.7|46
1580852100000|2020-02-04 21:35:00|23397.7|23382.7|23400.2|23385.2|23400.2|23385.2|23392.7|23377.7|32
1580852400000|2020-02-04 21:40:00|23397.7|23382.7|23420.2|23405.2|23422.7|23407.7|23397.7|23382.7|135
1580852700000|2020-02-04 21:45:00|23417.7|23402.7|23412.7|23397.7|23422.7|23407.7|23405.2|23390.2|22
1580853000000|2020-02-04 21:50:00|23410.2|23395.2|23407.7|23392.7|23410.2|23395.2|23407.7|23392.7|0
1580853300000|2020-02-04 21:55:00|23402.7|23387.7|23411.1|23381.1|23412.7|23387.7|23402.7|23380.2|20
1580853600000|2020-02-04 22:00:00|23411|23381|23413.6|23383.6|23413.7|23383.7|23409.6|23379.6|0
1580853900000|2020-02-04 22:05:00|23413.7|23383.7|23415.3|23385.3|23417.4|23387.4|23413.7|23383.7|0
1580854200000|2020-02-04 22:10:00|23414.9|23384.9|23410.5|23380.5|23417.4|23387.4|23410.5|23380.5|0
1580854500000|2020-02-04 22:15:00|23413.1|23383.1|23413.1|23383.1|23414.9|23384.9|23410|23380|0
1580854800000|2020-02-04 22:20:00|23412.8|23382.8|23412.2|23382.2|23412.8|23382.8|23411.7|23381.7|0
1580855100000|2020-02-04 22:25:00|23411.7|23381.7|23412.3|23382.3|23413.8|23383.8|23410.8|23380.8|0
1580855400000|2020-02-04 22:30:00|23412.1|23382.1|23413.1|23383.1|23413.1|23383.1|23412.1|23382.1|0
1580855700000|2020-02-04 22:35:00|23413.3|23383.3|23412.4|23382.4|23413.6|23383.6|23410.9|23380.9|0
1580856000000|2020-02-04 22:40:00|23412.6|23382.6|23408.3|23378.3|23412.6|23382.6|23408.3|23378.3|0
1580856300000|2020-02-04 22:45:00|23408.5|23378.5|23408.6|23378.6|23409.4|23379.4|23408.1|23378.1|0
1580856600000|2020-02-04 22:50:00|23409.4|23379.4|23409.7|23379.7|23411.6|23381.6|23409.4|23379.4|0
1580856900000|2020-02-04 22:55:00|23410.2|23380.2|23412.4|23382.4|23412.4|23382.4|23409.7|23379.7|0
1580857200000|2020-02-04 23:00:00|23409.9|23379.9|23385.2|23370.2|23409.9|23385.2|23372.7|23357.7|236
1580857500000|2020-02-04 23:05:00|23387.7|23372.7|23392.7|23377.7|23392.7|23377.7|23385.2|23370.2|13
1580857800000|2020-02-04 23:10:00|23395.2|23380.2|23395.2|23380.2|23397.7|23382.7|23387.7|23372.7|17
1580858100000|2020-02-04 23:15:00|23392.7|23377.7|23392.7|23377.7|23392.7|23377.7|23387.7|23372.7|50
1580858400000|2020-02-04 23:20:00|23397.7|23382.7|23402.7|23387.7|23402.7|23387.7|23397.7|23382.7|27
1580858700000|2020-02-04 23:25:00|23397.7|23382.7|23387.7|23372.7|23402.7|23387.7|23387.7|23372.7|74
1580859000000|2020-02-04 23:30:00|23392.7|23377.7|23388.7|23381.7|23398.7|23391.7|23383.7|23376.7|37073
1580859300000|2020-02-04 23:35:00|23383.7|23376.7|23378.7|23371.7|23383.7|23376.7|23373.7|23366.7|395
1580859600000|2020-02-04 23:40:00|23383.7|23376.7|23358.7|23351.7|23383.7|23376.7|23353.7|23346.7|602
1580859900000|2020-02-04 23:45:00|23353.7|23346.7|23353.7|23346.7|23363.7|23356.7|23343.7|23336.7|546
1580860200000|2020-02-04 23:50:00|23348.7|23341.7|23328.7|23321.7|23353.7|23346.7|23328.7|23321.7|563
1580860500000|2020-02-04 23:55:00|23333.7|23326.7|23328.7|23321.7|23338.7|23331.7|23328.7|23321.7|739
1580860800000|2020-02-05 00:00:00|23333.7|23326.7|23328.7|23321.7|23348.7|23341.7|23318.7|23311.7|2304
1580861100000|2020-02-05 00:05:00|23333.7|23326.7|23338.7|23331.7|23343.7|23336.7|23328.7|23321.7|1244
1580861400000|2020-02-05 00:10:00|23341.2|23334.2|23383.7|23376.7|23398.7|23391.7|23338.7|23331.7|1801
1580861700000|2020-02-05 00:15:00|23388.7|23381.7|23363.7|23356.7|23401.2|23394.2|23358.7|23351.7|1177
1580862000000|2020-02-05 00:20:00|23368.7|23361.7|23308.6|23301.6|23371.2|23364.2|23308.6|23301.6|1245
1580862300000|2020-02-05 00:25:00|23311.1|23304.1|23303.6|23296.6|23338.6|23331.6|23293.6|23286.6|1409
1580862600000|2020-02-05 00:30:00|23308.6|23301.6|23303.6|23296.6|23338.6|23331.6|23303.6|23296.6|658
1580862900000|2020-02-05 00:35:00|23293.6|23286.6|23298.6|23291.6|23318.6|23311.6|23288.6|23281.6|796
1580863200000|2020-02-05 00:40:00|23293.6|23286.6|23303.6|23296.6|23308.6|23301.6|23291.1|23284.1|593
1580863500000|2020-02-05 00:45:00|23288.6|23281.6|23273.6|23266.6|23288.6|23281.6|23258.6|23251.6|1657
1580863800000|2020-02-05 00:50:00|23268.6|23261.6|23293.6|23286.6|23298.6|23291.6|23268.6|23261.6|533
1580864100000|2020-02-05 00:55:00|23298.6|23291.6|23286.1|23279.1|23308.6|23301.6|23273.6|23266.6|706
1580864400000|2020-02-05 01:00:00|23283.6|23276.6|23281.1|23274.1|23291.1|23284.1|23258.6|23251.6|1071
1580864700000|2020-02-05 01:05:00|23278.6|23271.6|23293.6|23286.6|23303.6|23296.6|23278.6|23271.6|599
1580865000000|2020-02-05 01:10:00|23296.1|23289.1|23301.1|23294.1|23303.6|23296.6|23283.6|23276.6|652
1580865300000|2020-02-05 01:15:00|23298.6|23291.6|23293.6|23286.6|23308.6|23301.6|23283.6|23276.6|779
1580865600000|2020-02-05 01:20:00|23296.1|23289.1|23283.6|23276.6|23298.6|23291.6|23278.6|23271.6|841
1580865900000|2020-02-05 01:25:00|23281.1|23274.1|23288.6|23281.6|23303.6|23296.6|23273.6|23266.6|996
1580866200000|2020-02-05 01:30:00|23293.6|23286.6|23248.6|23241.6|23303.6|23296.6|23243.6|23236.6|1413
1580866500000|2020-02-05 01:35:00|23243.6|23236.6|23283.6|23276.6|23283.6|23276.6|23233.6|23226.6|1715
1580866800000|2020-02-05 01:40:00|23281.1|23274.1|23293.6|23286.6|23308.6|23301.6|23278.6|23271.6|1138
1580867100000|2020-02-05 01:45:00|23298.6|23291.6|23323.6|23316.6|23323.6|23316.6|23278.6|23271.6|1071
1580867400000|2020-02-05 01:50:00|23318.6|23311.6|23338.6|23331.6|23338.6|23331.6|23308.6|23301.6|1618
1580867700000|2020-02-05 01:55:00|23343.6|23336.6|23353.6|23346.6|23358.6|23351.6|23338.6|23331.6|1273
1580868000000|2020-02-05 02:00:00|23351.1|23344.1|23343.6|23336.6|23353.6|23346.6|23328.6|23321.6|1105
1580868300000|2020-02-05 02:05:00|23341.1|23334.1|23333.6|23326.6|23358.6|23351.6|23333.6|23326.6|721
1580868600000|2020-02-05 02:10:00|23336.1|23329.1|23328.6|23321.6|23348.6|23341.6|23328.6|23321.6|468
1580868900000|2020-02-05 02:15:00|23331.1|23324.1|23328.6|23321.6|23333.6|23326.6|23318.6|23311.6|438
1580869200000|2020-02-05 02:20:00|23333.6|23326.6|23338.6|23331.6|23353.6|23346.6|23331.1|23324.1|828
1580869500000|2020-02-05 02:25:00|23333.6|23326.6|23343.6|23336.6|23343.6|23336.6|23328.6|23321.6|901
1580869800000|2020-02-05 02:30:00|23348.6|23341.6|23353.6|23346.6|23358.6|23351.6|23328.6|23321.6|630
1580870100000|2020-02-05 02:35:00|23348.6|23341.6|23353.6|23346.6|23358.6|23351.6|23348.6|23341.6|444
1580870400000|2020-02-05 02:40:00|23356.1|23349.1|23363.6|23356.6|23363.6|23356.6|23351.1|23344.1|339
1580870700000|2020-02-05 02:45:00|23358.6|23351.6|23353.6|23346.6|23363.6|23356.6|23341.1|23334.1|505
1580871000000|2020-02-05 02:50:00|23351.1|23344.1|23353.6|23346.6|23358.6|23351.6|23343.6|23336.6|277
1580871300000|2020-02-05 02:55:00|23351.1|23344.1|23338.6|23331.6|23363.6|23356.6|23338.6|23331.6|250
1580871600000|2020-02-05 03:00:00|23343.6|23336.6|23348.6|23341.6|23353.6|23346.6|23328.6|23321.6|470
1580871900000|2020-02-05 03:05:00|23346.1|23339.1|23343.6|23336.6|23353.6|23346.6|23343.6|23336.6|297
1580872200000|2020-02-05 03:10:00|23341.1|23334.1|23323.6|23316.6|23341.1|23334.1|23318.6|23311.6|498
1580872500000|2020-02-05 03:15:00|23321.1|23314.1|23336.1|23329.1|23338.6|23331.6|23321.1|23314.1|227
1580872800000|2020-02-05 03:20:00|23338.6|23331.6|23343.6|23336.6|23348.6|23341.6|23333.6|23326.6|226
1580873100000|2020-02-05 03:25:00|23348.6|23341.6|23338.6|23331.6|23348.6|23341.6|23326.1|23319.1|304
1580873400000|2020-02-05 03:30:00|23341.1|23334.1|23348.6|23341.6|23353.6|23346.6|23338.6|23331.6|520
1580873700000|2020-02-05 03:35:00|23353.6|23346.6|23358.6|23351.6|23358.6|23351.6|23348.6|23341.6|406
1580874000000|2020-02-05 03:40:00|23363.6|23356.6|23373.6|23366.6|23383.6|23376.6|23358.6|23351.6|851
1580874300000|2020-02-05 03:45:00|23378.6|23371.6|23373.6|23366.6|23378.6|23371.6|23368.6|23361.6|432
1580874600000|2020-02-05 03:50:00|23378.6|23371.6|23368.6|23361.6|23383.6|23376.6|23363.6|23356.6|432
1580874900000|2020-02-05 03:55:00|23363.6|23356.6|23368.6|23361.6|23368.6|23361.6|23363.6|23356.6|412
1580875200000|2020-02-05 04:00:00|23371.1|23364.1|23373.6|23366.6|23378.6|23371.6|23363.6|23356.6|284
1580875500000|2020-02-05 04:05:00|23378.6|23371.6|23378.6|23371.6|23383.6|23376.6|23373.6|23366.6|291
1580875800000|2020-02-05 04:10:00|23381.1|23374.1|23368.6|23361.6|23383.6|23376.6|23363.6|23356.6|525
1580876100000|2020-02-05 04:15:00|23373.6|23366.6|23378.6|23371.6|23378.6|23371.6|23373.6|23366.6|248
1580876400000|2020-02-05 04:20:00|23373.6|23366.6|23373.6|23366.6|23378.6|23371.6|23368.6|23361.6|78
1580876700000|2020-02-05 04:25:00|23378.6|23371.6|23383.6|23376.6|23388.6|23381.6|23378.6|23371.6|248
1580877000000|2020-02-05 04:30:00|23388.6|23381.6|23398.6|23391.6|23398.6|23391.6|23383.6|23376.6|823
1580877300000|2020-02-05 04:35:00|23396.1|23389.1|23388.6|23381.6|23403.6|23396.6|23388.6|23381.6|573
1580877600000|2020-02-05 04:40:00|23391.1|23384.1|23388.6|23381.6|23391.1|23384.1|23388.6|23381.6|100
1580877900000|2020-02-05 04:45:00|23393.6|23386.6|23398.6|23391.6|23403.6|23396.6|23393.6|23386.6|428
1580878200000|2020-02-05 04:50:00|23401.1|23394.1|23403.6|23396.6|23408.6|23401.6|23398.6|23391.6|364
1580878500000|2020-02-05 04:55:00|23408.6|23401.6|23403.6|23396.6|23408.6|23401.6|23403.6|23396.6|325
1580878800000|2020-02-05 05:00:00|23408.6|23401.6|23393.6|23386.6|23408.6|23401.6|23393.6|23386.6|343
1580879100000|2020-02-05 05:05:00|23391.1|23384.1|23393.6|23386.6|23398.6|23391.6|23388.6|23381.6|479
1580879400000|2020-02-05 05:10:00|23391.1|23384.1|23383.6|23376.6|23393.6|23386.6|23378.6|23371.6|623
1580879700000|2020-02-05 05:15:00|23381.1|23374.1|23363.6|23356.6|23383.6|23376.6|23363.6|23356.6|677
1580880000000|2020-02-05 05:20:00|23358.6|23351.6|23353.6|23346.6|23363.6|23356.6|23343.6|23336.6|1193
1580880300000|2020-02-05 05:25:00|23358.6|23351.6|23363.6|23356.6|23373.6|23366.6|23358.6|23351.6|929
1580880600000|2020-02-05 05:30:00|23361.1|23354.1|23353.6|23346.6|23363.6|23356.6|23353.6|23346.6|669
1580880900000|2020-02-05 05:35:00|23348.6|23341.6|23333.6|23326.6|23353.6|23346.6|23328.6|23321.6|1229
1580881200000|2020-02-05 05:40:00|23328.6|23321.6|23333.6|23326.6|23343.6|23336.6|23328.6|23321.6|1342
1580881500000|2020-02-05 05:45:00|23338.6|23331.6|23318.6|23311.6|23343.6|23336.6|23313.6|23306.6|977
1580881800000|2020-02-05 05:50:00|23321.1|23314.1|23343.6|23336.6|23343.6|23336.6|23321.1|23314.1|840
1580882100000|2020-02-05 05:55:00|23338.6|23331.6|23328.6|23321.6|23343.6|23336.6|23318.6|23311.6|3283
1580882400000|2020-02-05 06:00:00|23333.6|23326.6|23343.6|23336.6|23348.6|23341.6|23313.6|23306.6|3642
1580882700000|2020-02-05 06:05:00|23348.6|23341.6|23368.6|23361.6|23378.6|23371.6|23343.6|23336.6|1640
1580883000000|2020-02-05 06:10:00|23373.6|23366.6|23383.6|23376.6|23383.6|23376.6|23368.6|23361.6|712
1580883300000|2020-02-05 06:15:00|23378.6|23371.6|23378.6|23371.6|23383.6|23376.6|23368.6|23361.6|573
1580883600000|2020-02-05 06:20:00|23383.6|23376.6|23381.1|23374.1|23388.6|23381.6|23373.6|23366.6|285
1580883900000|2020-02-05 06:25:00|23378.6|23371.6|23378.6|23371.6|23383.6|23376.6|23373.6|23366.6|74
1580884200000|2020-02-05 06:30:00|23381.1|23374.1|23373.6|23366.6|23383.6|23376.6|23373.6|23366.6|54
1580884500000|2020-02-05 06:35:00|23376.1|23369.1|23371.1|23364.1|23378.6|23371.6|23368.6|23361.6|110
1580884800000|2020-02-05 06:40:00|23373.6|23366.6|23368.6|23361.6|23373.6|23366.6|23368.6|23361.6|22
1580885100000|2020-02-05 06:45:00|23363.6|23356.6|23368.6|23361.6|23368.6|23361.6|23363.6|23356.6|30
1580885400000|2020-02-05 06:50:00|23371.1|23364.1|23376.1|23369.1|23378.6|23371.6|23368.6|23361.6|10
1580885700000|2020-02-05 06:55:00|23373.6|23366.6|23363.6|23356.6|23378.6|23371.6|23363.6|23356.6|29
1580886000000|2020-02-05 07:00:00|23371.1|23364.1|23371.1|23364.1|23383.6|23376.6|23366.1|23359.1|86
1580886300000|2020-02-05 07:05:00|23373.6|23366.6|23358.6|23351.6|23373.6|23366.6|23353.6|23346.6|235
1580886600000|2020-02-05 07:10:00|23363.6|23356.6|23348.6|23341.6|23368.6|23361.6|23343.6|23336.6|89
1580886900000|2020-02-05 07:15:00|23351.1|23344.1|23353.6|23346.6|23356.1|23349.1|23343.6|23336.6|74
1580887200000|2020-02-05 07:20:00|23351.1|23344.1|23348.6|23341.6|23353.6|23346.6|23343.6|23336.6|52
1580887500000|2020-02-05 07:25:00|23353.6|23346.6|23348.6|23341.6|23353.6|23346.6|23343.6|23336.6|32
1580887800000|2020-02-05 07:30:00|23351.1|23344.1|23343.6|23336.6|23353.6|23346.6|23338.6|23331.6|244
1580888100000|2020-02-05 07:35:00|23341.1|23334.1|23353.6|23346.6|23356.1|23349.1|23341.1|23334.1|236
1580888400000|2020-02-05 07:40:00|23351.1|23344.1|23353.6|23346.6|23353.6|23346.6|23343.6|23336.6|102
1580888700000|2020-02-05 07:45:00|23351.1|23344.1|23368.6|23361.6|23368.6|23361.6|23351.1|23344.1|94
1580889000000|2020-02-05 07:50:00|23363.6|23356.6|23353.6|23346.6|23368.6|23361.6|23348.6|23341.6|103
1580889300000|2020-02-05 07:55:00|23348.6|23341.6|23348.6|23341.6|23353.6|23346.6|23343.6|23336.6|49
1580889600000|2020-02-05 08:00:00|23343.6|23336.6|23343.6|23336.6|23348.6|23341.6|23338.6|23331.6|189
1580889900000|2020-02-05 08:05:00|23348.6|23341.6|23371.1|23364.1|23381.1|23374.1|23348.6|23341.6|331
1580890200000|2020-02-05 08:10:00|23373.6|23366.6|23368.6|23361.6|23373.6|23366.6|23358.6|23351.6|69
1580890500000|2020-02-05 08:15:00|23366.1|23359.1|23368.6|23361.6|23373.6|23366.6|23358.6|23351.6|123
1580890800000|2020-02-05 08:20:00|23366.1|23359.1|23383.6|23376.6|23383.6|23376.6|23358.6|23351.6|86
1580891100000|2020-02-05 08:25:00|23381.1|23374.1|23433.6|23426.6|23438.6|23431.6|23373.6|23366.6|719
1580891400000|2020-02-05 08:30:00|23438.6|23431.6|23501.1|23494.1|23508.6|23501.6|23428.6|23421.6|1712
1580891700000|2020-02-05 08:35:00|23498.6|23491.6|23573.6|23566.6|23598.6|23591.6|23483.6|23476.6|2428
1580892000000|2020-02-05 08:40:00|23578.6|23571.6|23508.6|23501.6|23578.6|23571.6|23508.6|23501.6|1884
1580892300000|2020-02-05 08:45:00|23511.1|23504.1|23548.6|23541.6|23578.6|23571.6|23511.1|23504.1|1507
1580892600000|2020-02-05 08:50:00|23553.6|23546.6|23523.6|23516.6|23558.6|23551.6|23523.6|23516.6|457
1580892900000|2020-02-05 08:55:00|23521.1|23514.1|23543.6|23536.6|23548.6|23541.6|23518.6|23511.6|209
1580893200000|2020-02-05 09:00:00|23538.6|23531.6|23558.6|23551.6|23566.1|23559.1|23528.6|23521.6|296
1580893500000|2020-02-05 09:05:00|23556.1|23549.1|23593.6|23586.6|23608.6|23601.6|23553.6|23546.6|517
1580893800000|2020-02-05 09:10:00|23596.1|23589.1|23563.6|23556.6|23598.6|23591.6|23558.6|23551.6|539
1580894100000|2020-02-05 09:15:00|23566.1|23559.1|23591.1|23584.1|23593.6|23586.6|23563.6|23556.6|743
1580894400000|2020-02-05 09:20:00|23593.6|23586.6|23603.6|23596.6|23611.1|23604.1|23588.6|23581.6|361
1580894700000|2020-02-05 09:25:00|23601.1|23594.1|23618.6|23611.6|23633.6|23626.6|23598.6|23591.6|603
1580895000000|2020-02-05 09:30:00|23621.1|23614.1|23663.6|23656.6|23663.6|23656.6|23621.1|23614.1|546
1580895300000|2020-02-05 09:35:00|23658.6|23651.6|23668.6|23661.6|23673.6|23666.6|23648.6|23641.6|660
1580895600000|2020-02-05 09:40:00|23673.6|23666.6|23686.1|23679.1|23688.6|23681.6|23663.6|23656.6|593
1580895900000|2020-02-05 09:45:00|23688.6|23681.6|23673.6|23666.6|23688.6|23681.6|23668.6|23661.6|382
1580896200000|2020-02-05 09:50:00|23678.6|23671.6|23703.6|23696.6|23708.6|23701.6|23671.1|23664.1|395
1580896500000|2020-02-05 09:55:00|23698.6|23691.6|23686.1|23679.1|23703.6|23696.6|23681.1|23674.1|374
1580896800000|2020-02-05 10:00:00|23683.6|23676.6|23676.1|23669.1|23686.1|23679.1|23658.6|23651.6|393
1580897100000|2020-02-05 10:05:00|23678.6|23671.6|23668.6|23661.6|23678.6|23671.6|23663.6|23656.6|122
1580897400000|2020-02-05 10:10:00|23671.1|23664.1|23648.6|23641.6|23673.6|23666.6|23638.6|23631.6|323
1580897700000|2020-02-05 10:15:00|23646.1|23639.1|23653.6|23646.6|23653.6|23646.6|23638.6|23631.6|167
1580898000000|2020-02-05 10:20:00|23656.1|23649.1|23643.6|23636.6|23658.6|23651.6|23643.6|23636.6|91
1580898300000|2020-02-05 10:25:00|23646.1|23639.1|23633.6|23626.6|23648.6|23641.6|23633.6|23626.6|76
1580898600000|2020-02-05 10:30:00|23636.1|23629.1|23638.6|23631.6|23648.6|23641.6|23633.6|23626.6|106
1580898900000|2020-02-05 10:35:00|23641.1|23634.1|23653.6|23646.6|23658.6|23651.6|23638.6|23631.6|149
1580899200000|2020-02-05 10:40:00|23651.1|23644.1|23643.6|23636.6|23658.6|23651.6|23643.6|23636.6|108
1580899500000|2020-02-05 10:45:00|23646.1|23639.1|23653.6|23646.6|23653.6|23646.6|23643.6|23636.6|105
1580899800000|2020-02-05 10:50:00|23656.1|23649.1|23658.6|23651.6|23658.6|23651.6|23648.6|23641.6|46
1580900100000|2020-02-05 10:55:00|23663.6|23656.6|23656.1|23649.1|23668.6|23661.6|23653.6|23646.6|84
1580900400000|2020-02-05 11:00:00|23658.6|23651.6|23663.6|23656.6|23666.1|23659.1|23653.6|23646.6|73
1580900700000|2020-02-05 11:05:00|23668.6|23661.6|23673.6|23666.6|23678.6|23671.6|23668.6|23661.6|463
1580901000000|2020-02-05 11:10:00|23676.1|23669.1|23668.6|23661.6|23678.6|23671.6|23663.6|23656.6|246
1580901300000|2020-02-05 11:15:00|23673.6|23666.6|23678.6|23671.6|23683.6|23676.6|23671.1|23664.1|101
1580901600000|2020-02-05 11:20:00|23681.1|23674.1|23703.6|23696.6|23703.6|23696.6|23678.6|23671.6|218
1580901900000|2020-02-05 11:25:00|23701.1|23694.1|23703.6|23696.6|23703.6|23696.6|23696.1|23689.1|168
1580902200000|2020-02-05 11:30:00|23698.6|23691.6|23691.1|23684.1|23703.6|23696.6|23688.6|23681.6|265
1580902500000|2020-02-05 11:35:00|23688.6|23681.6|23628.6|23621.6|23691.1|23684.1|23591.1|23584.1|1951
1580902800000|2020-02-05 11:40:00|23633.6|23626.6|23643.6|23636.6|23648.6|23641.6|23606.1|23599.1|399
1580903100000|2020-02-05 11:45:00|23646.1|23639.1|23636.1|23629.1|23646.1|23639.1|23623.6|23616.6|111
1580903400000|2020-02-05 11:50:00|23638.6|23631.6|23633.6|23626.6|23638.6|23631.6|23623.6|23616.6|77
1580903700000|2020-02-05 11:55:00|23628.6|23621.6|23603.6|23596.6|23633.6|23626.6|23603.6|23596.6|69
1580904000000|2020-02-05 12:00:00|23608.6|23601.6|23606.1|23599.1|23613.6|23606.6|23598.6|23591.6|333
1580904300000|2020-02-05 12:05:00|23608.6|23601.6|23613.6|23606.6|23613.6|23606.6|23598.6|23591.6|116
1580904600000|2020-02-05 12:10:00|23616.1|23609.1|23633.6|23626.6|23638.6|23631.6|23616.1|23609.1|69
1580904900000|2020-02-05 12:15:00|23636.1|23629.1|23643.6|23636.6|23653.6|23646.6|23628.6|23621.6|208
1580905200000|2020-02-05 12:20:00|23646.1|23639.1|23653.6|23646.6|23656.1|23649.1|23643.6|23636.6|155
1580905500000|2020-02-05 12:25:00|23651.1|23644.1|23643.6|23636.6|23653.6|23646.6|23643.6|23636.6|39
1580905800000|2020-02-05 12:30:00|23641.1|23634.1|23653.6|23646.6|23653.6|23646.6|23633.6|23626.6|74
1580906100000|2020-02-05 12:35:00|23651.1|23644.1|23658.6|23651.6|23658.6|23651.6|23648.6|23641.6|66
1580906400000|2020-02-05 12:40:00|23653.6|23646.6|23648.6|23641.6|23656.1|23649.1|23643.6|23636.6|93
1580906700000|2020-02-05 12:45:00|23653.6|23646.6|23653.6|23646.6|23653.6|23646.6|23643.6|23636.6|72
1580907000000|2020-02-05 12:50:00|23651.1|23644.1|23643.6|23636.6|23651.1|23644.1|23638.6|23631.6|137
1580907300000|2020-02-05 12:55:00|23646.1|23639.1|23638.6|23631.6|23648.6|23641.6|23633.6|23626.6|162
1580907600000|2020-02-05 13:00:00|23641.1|23634.1|23658.6|23651.6|23658.6|23651.6|23633.6|23626.6|80
1580907900000|2020-02-05 13:05:00|23656.1|23649.1|23676.1|23669.1|23676.1|23669.1|23653.6|23646.6|79
1580908200000|2020-02-05 13:10:00|23673.6|23666.6|23671.1|23664.1|23673.6|23666.6|23663.6|23656.6|143
1580908500000|2020-02-05 13:15:00|23673.6|23666.6|23688.6|23681.6|23703.6|23696.6|23663.6|23656.6|453
1580908800000|2020-02-05 13:20:00|23691.1|23684.1|23688.6|23681.6|23693.6|23686.6|23683.6|23676.6|81
1580909100000|2020-02-05 13:25:00|23691.1|23684.1|23678.6|23671.6|23691.1|23684.1|23671.1|23664.1|144
1580909400000|2020-02-05 13:30:00|23681.1|23674.1|23688.6|23681.6|23693.6|23686.6|23678.6|23671.6|120
1580909700000|2020-02-05 13:35:00|23686.1|23679.1|23683.6|23676.6|23693.6|23686.6|23678.6|23671.6|72
1580910000000|2020-02-05 13:40:00|23688.6|23681.6|23678.6|23671.6|23693.6|23686.6|23678.6|23671.6|97
1580910300000|2020-02-05 13:45:00|23681.1|23674.1|23688.6|23681.6|23693.6|23686.6|23668.6|23661.6|137
1580910600000|2020-02-05 13:50:00|23693.6|23686.6|23693.6|23686.6|23693.6|23686.6|23688.6|23681.6|157
1580910900000|2020-02-05 13:55:00|23691.1|23684.1|23688.6|23681.6|23693.6|23686.6|23683.6|23676.6|60
1580911200000|2020-02-05 14:00:00|23683.6|23676.6|23668.6|23661.6|23688.6|23681.6|23668.6|23661.6|157
1580911500000|2020-02-05 14:05:00|23671.1|23664.1|23676.1|23669.1|23678.6|23671.6|23671.1|23664.1|55
1580911800000|2020-02-05 14:10:00|23678.6|23671.6|23663.6|23656.6|23678.6|23671.6|23658.6|23651.6|480
1580912100000|2020-02-05 14:15:00|23658.6|23651.6|23673.6|23666.6|23678.6|23671.6|23658.6|23651.6|157
1580912400000|2020-02-05 14:20:00|23676.1|23669.1|23683.6|23676.6|23683.6|23676.6|23673.6|23666.6|21
1580912700000|2020-02-05 14:25:00|23678.6|23671.6|23683.6|23676.6|23688.6|23681.6|23678.6|23671.6|101
1580913000000|2020-02-05 14:30:00|23686.1|23679.1|23658.6|23651.6|23688.6|23681.6|23656.1|23649.1|353
1580913300000|2020-02-05 14:35:00|23661.1|23654.1|23633.6|23626.6|23663.6|23656.6|23633.6|23626.6|445
1580913600000|2020-02-05 14:40:00|23628.6|23621.6|23628.6|23621.6|23643.6|23636.6|23608.6|23601.6|603
1580913900000|2020-02-05 14:45:00|23626.1|23619.1|23653.6|23646.6|23668.6|23661.6|23623.6|23616.6|474
1580914200000|2020-02-05 14:50:00|23648.6|23641.6|23638.6|23631.6|23663.6|23656.6|23636.1|23629.1|177
1580914500000|2020-02-05 14:55:00|23641.1|23634.1|23653.6|23646.6|23661.1|23654.1|23636.1|23629.1|220
1580914800000|2020-02-05 15:00:00|23646.1|23639.1|23658.6|23651.6|23678.6|23671.6|23638.6|23631.6|439
1580915100000|2020-02-05 15:05:00|23653.6|23646.6|23638.6|23631.6|23673.6|23666.6|23633.6|23626.6|317
1580915400000|2020-02-05 15:10:00|23633.6|23626.6|23613.6|23606.6|23646.1|23639.1|23613.6|23606.6|309
1580915700000|2020-02-05 15:15:00|23616.1|23609.1|23613.6|23606.6|23623.6|23616.6|23603.6|23596.6|242
1580916000000|2020-02-05 15:20:00|23611.1|23604.1|23633.6|23626.6|23641.1|23634.1|23608.6|23601.6|109
1580916300000|2020-02-05 15:25:00|23628.6|23621.6|23591.1|23584.1|23633.6|23626.6|23568.6|23561.6|667
1580916600000|2020-02-05 15:30:00|23588.6|23581.6|23606.1|23599.1|23613.6|23606.6|23578.6|23571.6|977
1580916900000|2020-02-05 15:35:00|23603.6|23596.6|23588.6|23581.6|23613.6|23606.6|23573.6|23566.6|570
1580917200000|2020-02-05 15:40:00|23586.1|23579.1|23633.6|23626.6|23633.6|23626.6|23581.1|23574.1|2126
1580917500000|2020-02-05 15:45:00|23631.1|23624.1|23638.6|23631.6|23643.6|23636.6|23613.6|23606.6|546
1580917800000|2020-02-05 15:50:00|23636.1|23629.1|23643.6|23636.6|23653.6|23646.6|23633.6|23626.6|311
1580918100000|2020-02-05 15:55:00|23641.1|23634.1|23658.6|23651.6|23666.1|23659.1|23628.6|23621.6|227
1580918400000|2020-02-05 16:00:00|23656.1|23649.1|23638.6|23631.6|23658.6|23651.6|23638.6|23631.6|250
1580918700000|2020-02-05 16:05:00|23641.1|23634.1|23653.6|23646.6|23658.6|23651.6|23633.6|23626.6|90
1580919000000|2020-02-05 16:10:00|23656.1|23649.1|23658.6|23651.6|23663.6|23656.6|23648.6|23641.6|134
1580919300000|2020-02-05 16:15:00|23661.1|23654.1|23658.6|23651.6|23668.6|23661.6|23658.6|23651.6|120
1580919600000|2020-02-05 16:20:00|23653.6|23646.6|23663.6|23656.6|23663.6|23656.6|23653.6|23646.6|134
1580919900000|2020-02-05 16:25:00|23661.1|23654.1|23663.6|23656.6|23668.6|23661.6|23653.6|23646.6|108
1580920200000|2020-02-05 16:30:00|23661.1|23654.1|23653.6|23646.6|23671.1|23664.1|23653.6|23646.6|397
1580920500000|2020-02-05 16:35:00|23656.1|23649.1|23633.6|23626.6|23658.6|23651.6|23633.6|23626.6|365
1580920800000|2020-02-05 16:40:00|23636.1|23629.1|23623.6|23616.6|23638.6|23631.6|23603.6|23596.6|716
1580921100000|2020-02-05 16:45:00|23618.6|23611.6|23643.6|23636.6|23648.6|23641.6|23613.6|23606.6|472
1580921400000|2020-02-05 16:50:00|23648.6|23641.6|23653.6|23646.6|23653.6|23646.6|23643.6|23636.6|68
1580921700000|2020-02-05 16:55:00|23658.6|23651.6|23663.6|23656.6|23666.1|23659.1|23651.1|23644.1|197
1580922000000|2020-02-05 17:00:00|23661.1|23654.1|23666.1|23659.1|23668.6|23661.6|23658.6|23651.6|107
1580922300000|2020-02-05 17:05:00|23663.6|23656.6|23673.6|23666.6|23673.6|23666.6|23663.6|23656.6|77
1580922600000|2020-02-05 17:10:00|23671.1|23664.1|23673.6|23666.6|23676.1|23669.1|23668.6|23661.6|77
1580922900000|2020-02-05 17:15:00|23676.1|23669.1|23668.6|23661.6|23678.6|23671.6|23668.6|23661.6|69
1580923200000|2020-02-05 17:20:00|23671.1|23664.1|23671.1|23664.1|23673.6|23666.6|23663.6|23656.6|62
1580923500000|2020-02-05 17:25:00|23673.6|23666.6|23663.6|23656.6|23673.6|23666.6|23663.6|23656.6|146
1580923800000|2020-02-05 17:30:00|23668.6|23661.6|23668.6|23661.6|23671.1|23664.1|23658.6|23651.6|28
1580924100000|2020-02-05 17:35:00|23663.6|23656.6|23668.6|23661.6|23673.6|23666.6|23663.6|23656.6|117
1580924400000|2020-02-05 17:40:00|23671.1|23664.1|23663.6|23656.6|23671.1|23664.1|23658.6|23651.6|22
1580924700000|2020-02-05 17:45:00|23666.1|23659.1|23663.6|23656.6|23668.6|23661.6|23661.1|23654.1|29
1580925000000|2020-02-05 17:50:00|23661.1|23654.1|23653.6|23646.6|23668.6|23661.6|23648.6|23641.6|70
1580925300000|2020-02-05 17:55:00|23651.1|23644.1|23653.6|23646.6|23658.6|23651.6|23648.6|23641.6|36
1580925600000|2020-02-05 18:00:00|23651.1|23644.1|23658.6|23651.6|23661.1|23654.1|23648.6|23641.6|140
1580925900000|2020-02-05 18:05:00|23656.1|23649.1|23648.6|23641.6|23658.6|23651.6|23643.6|23636.6|47
1580926200000|2020-02-05 18:10:00|23646.1|23639.1|23648.6|23641.6|23653.6|23646.6|23643.6|23636.6|20
1580926500000|2020-02-05 18:15:00|23651.1|23644.1|23648.6|23641.6|23653.6|23646.6|23643.6|23636.6|33
1580926800000|2020-02-05 18:20:00|23651.1|23644.1|23653.6|23646.6|23656.1|23649.1|23648.6|23641.6|58
1580927100000|2020-02-05 18:25:00|23656.1|23649.1|23653.6|23646.6|23658.6|23651.6|23651.1|23644.1|25
1580927400000|2020-02-05 18:30:00|23651.1|23644.1|23658.6|23651.6|23663.6|23656.6|23648.6|23641.6|39
1580927700000|2020-02-05 18:35:00|23661.1|23654.1|23658.6|23651.6|23663.6|23656.6|23653.6|23646.6|31
1580928000000|2020-02-05 18:40:00|23661.1|23654.1|23673.6|23666.6|23673.6|23666.6|23653.6|23646.6|166
1580928300000|2020-02-05 18:45:00|23671.1|23664.1|23678.6|23671.6|23678.6|23671.6|23671.1|23664.1|265
1580928600000|2020-02-05 18:50:00|23673.6|23666.6|23673.6|23666.6|23678.6|23671.6|23673.6|23666.6|58
1580928900000|2020-02-05 18:55:00|23676.1|23669.1|23673.6|23666.6|23683.6|23676.6|23671.1|23664.1|178
1580929200000|2020-02-05 19:00:00|23671.1|23664.1|23668.6|23661.6|23673.6|23666.6|23666.1|23659.1|65
1580929500000|2020-02-05 19:05:00|23666.1|23659.1|23656.1|23649.1|23673.6|23666.6|23653.6|23646.6|130
1580929800000|2020-02-05 19:10:00|23653.6|23646.6|23653.6|23646.6|23658.6|23651.6|23651.1|23644.1|132
1580930100000|2020-02-05 19:15:00|23656.1|23649.1|23668.6|23661.6|23671.1|23664.1|23653.6|23646.6|133
1580930400000|2020-02-05 19:20:00|23671.1|23664.1|23683.6|23676.6|23683.6|23676.6|23668.6|23661.6|40
1580930700000|2020-02-05 19:25:00|23681.1|23674.1|23683.6|23676.6|23683.6|23676.6|23678.6|23671.6|42
1580931000000|2020-02-05 19:30:00|23678.6|23671.6|23678.6|23671.6|23683.6|23676.6|23673.6|23666.6|140
1580931300000|2020-02-05 19:35:00|23673.6|23666.6|23683.6|23676.6|23683.6|23676.6|23673.6|23666.6|61
1580931600000|2020-02-05 19:40:00|23686.1|23679.1|23688.6|23681.6|23688.6|23681.6|23683.6|23676.6|52
1580931900000|2020-02-05 19:45:00|23686.1|23679.1|23688.6|23681.6|23688.6|23681.6|23683.6|23676.6|46
1580932200000|2020-02-05 19:50:00|23686.1|23679.1|23703.6|23696.6|23703.6|23696.6|23686.1|23679.1|172
1580932500000|2020-02-05 19:55:00|23701.1|23694.1|23703.6|23696.6|23708.6|23701.6|23701.1|23694.1|162
1580932800000|2020-02-05 20:00:00|23708.6|23701.6|23713.6|23706.6|23718.6|23711.6|23701.1|23694.1|286
1580933100000|2020-02-05 20:05:00|23711.1|23704.1|23708.6|23701.6|23716.1|23709.1|23708.6|23701.6|73
1580933400000|2020-02-05 20:10:00|23706.1|23699.1|23703.6|23696.6|23708.6|23701.6|23698.6|23691.6|201
1580933700000|2020-02-05 20:15:00|23708.6|23701.6|23711.1|23704.1|23713.6|23706.6|23703.6|23696.6|173
1580934000000|2020-02-05 20:20:00|23708.6|23701.6|23718.6|23711.6|23718.6|23711.6|23708.6|23701.6|175
1580934300000|2020-02-05 20:25:00|23716.1|23709.1|23708.6|23701.6|23718.6|23711.6|23703.6|23696.6|96
1580934600000|2020-02-05 20:30:00|23711.1|23704.1|23698.6|23691.6|23713.6|23706.6|23698.6|23691.6|145
1580934900000|2020-02-05 20:35:00|23703.6|23696.6|23698.6|23691.6|23706.1|23699.1|23693.6|23686.6|115
1580935200000|2020-02-05 20:40:00|23696.1|23689.1|23716.1|23709.1|23718.6|23711.6|23693.6|23686.6|49
1580935500000|2020-02-05 20:45:00|23718.6|23711.6|23703.6|23696.6|23718.6|23711.6|23693.6|23686.6|183
1580935800000|2020-02-05 20:50:00|23698.6|23691.6|23693.6|23686.6|23698.6|23691.6|23678.6|23671.6|241
1580936100000|2020-02-05 20:55:00|23691.1|23684.1|23693.6|23686.6|23698.6|23691.6|23683.6|23676.6|353
1580936400000|2020-02-05 21:00:00|23698.6|23691.6|23698.6|23691.6|23698.6|23691.6|23678.6|23671.6|271
1580936700000|2020-02-05 21:05:00|23701.1|23694.1|23698.6|23691.6|23703.6|23696.6|23693.6|23686.6|128
1580937000000|2020-02-05 21:10:00|23693.6|23686.6|23703.6|23696.6|23708.6|23701.6|23693.6|23686.6|28
1580937300000|2020-02-05 21:15:00|23707.6|23692.6|23707.6|23692.6|23710.1|23695.1|23707.6|23692.6|4
1580937600000|2020-02-05 21:20:00|23710.1|23695.1|23707.6|23692.6|23710.1|23695.1|23707.6|23692.6|3
1580937900000|2020-02-05 21:25:00|23710.1|23695.1|23707.6|23692.6|23710.1|23695.1|23707.6|23692.6|0
1580938200000|2020-02-05 21:30:00|23712.6|23697.6|23707.6|23692.6|23712.6|23697.6|23702.6|23687.6|19
1580938500000|2020-02-05 21:35:00|23710.1|23695.1|23722.6|23707.6|23727.6|23712.6|23707.6|23692.6|88
1580938800000|2020-02-05 21:40:00|23725.1|23710.1|23722.6|23707.6|23727.6|23712.6|23720.1|23705.1|20
1580939100000|2020-02-05 21:45:00|23725.1|23710.1|23717.6|23702.6|23725.1|23710.1|23717.6|23702.6|27
1580939400000|2020-02-05 21:50:00|23712.6|23697.6|23712.6|23697.6|23712.6|23697.6|23712.6|23697.6|7
1580939700000|2020-02-05 21:55:00|23707.6|23692.6|23720.3|23690.3|23721.3|23697.6|23707.6|23690.1|26
1580940000000|2020-02-05 22:00:00|23719.6|23689.6|23720.1|23690.1|23721.4|23691.4|23719.2|23689.2|0
1580940300000|2020-02-05 22:05:00|23720.7|23690.7|23720|23690|23720.7|23690.7|23719.6|23689.6|0
1580940600000|2020-02-05 22:10:00|23719.6|23689.6|23719.8|23689.8|23719.8|23689.8|23718.5|23688.5|0
1580940900000|2020-02-05 22:15:00|23719|23689|23722.1|23692.1|23723.2|23693.2|23718.3|23688.3|0
1580941200000|2020-02-05 22:20:00|23721.9|23691.9|23723.5|23693.5|23723.8|23693.8|23721.6|23691.6|0
1580941500000|2020-02-05 22:25:00|23724.6|23694.6|23724.8|23694.8|23724.8|23694.8|23723.5|23693.5|0
1580941800000|2020-02-05 22:30:00|23725|23695|23723.4|23693.4|23725|23695|23722.7|23692.7|0
1580942100000|2020-02-05 22:35:00|23724.3|23694.3|23724|23694|23725.1|23695.1|23722.7|23692.7|0
1580942400000|2020-02-05 22:40:00|23724.1|23694.1|23719.2|23689.2|23724.1|23694.1|23718.7|23688.7|0
1580942700000|2020-02-05 22:45:00|23719|23689|23720.7|23690.7|23720.7|23690.7|23719|23689|0
1580943000000|2020-02-05 22:50:00|23720.9|23690.9|23721.1|23691.1|23721.1|23691.1|23720.9|23690.9|0
1580943300000|2020-02-05 22:55:00|23722|23692|23722.5|23692.5|23722.9|23692.9|23721.9|23691.9|0
1580943600000|2020-02-05 23:00:00|23724.8|23694.8|23722.6|23707.6|23738.4|23712.6|23717.6|23694.8|53
1580943900000|2020-02-05 23:05:00|23720.1|23705.1|23702.6|23687.6|23722.6|23707.6|23702.6|23687.6|79
1580944200000|2020-02-05 23:10:00|23707.6|23692.6|23700.1|23685.1|23707.6|23692.6|23700.1|23685.1|65
1580944500000|2020-02-05 23:15:00|23697.6|23682.6|23695.1|23680.1|23697.6|23682.6|23692.6|23677.6|54
1580944800000|2020-02-05 23:20:00|23697.6|23682.6|23707.6|23692.6|23707.6|23692.6|23697.6|23682.6|49
1580945100000|2020-02-05 23:25:00|23710.1|23695.1|23712.6|23697.6|23712.6|23697.6|23707.6|23692.6|50
1580945400000|2020-02-05 23:30:00|23708.6|23701.6|23703.6|23696.6|23708.6|23701.6|23693.6|23686.6|53691
1580945700000|2020-02-05 23:35:00|23708.6|23701.6|23703.6|23696.6|23713.6|23706.6|23703.6|23696.6|219
1580946000000|2020-02-05 23:40:00|23698.6|23691.6|23708.6|23701.6|23713.6|23706.6|23693.6|23686.6|369
1580946300000|2020-02-05 23:45:00|23703.6|23696.6|23668.6|23661.6|23706.1|23699.1|23663.6|23656.6|1010
1580946600000|2020-02-05 23:50:00|23673.6|23666.6|23678.6|23671.6|23683.6|23676.6|23668.6|23661.6|313
1580946900000|2020-02-05 23:55:00|23683.6|23676.6|23668.6|23661.6|23683.6|23676.6|23668.6|23661.6|384
1580947200000|2020-02-06 00:00:00|23683.6|23676.6|23653.6|23646.6|23683.6|23676.6|23653.6|23646.6|2278
1580947500000|2020-02-06 00:05:00|23658.6|23651.6|23703.6|23696.6|23708.6|23701.6|23653.6|23646.6|1512
1580947800000|2020-02-06 00:10:00|23698.6|23691.6|23693.6|23686.6|23703.6|23696.6|23688.6|23681.6|874
1580948100000|2020-02-06 00:15:00|23698.6|23691.6|23688.6|23681.6|23708.6|23701.6|23683.6|23676.6|1330
1580948400000|2020-02-06 00:20:00|23693.6|23686.6|23693.6|23686.6|23708.6|23701.6|23688.6|23681.6|772
1580948700000|2020-02-06 00:25:00|23691.1|23684.1|23678.6|23671.6|23691.1|23684.1|23673.6|23666.6|640
1580949000000|2020-02-06 00:30:00|23676.1|23669.1|23693.6|23686.6|23703.6|23696.6|23673.6|23666.6|669
1580949300000|2020-02-06 00:35:00|23696.1|23689.1|23688.6|23681.6|23698.6|23691.6|23688.6|23681.6|304
1580949600000|2020-02-06 00:40:00|23691.1|23684.1|23693.6|23686.6|23721.1|23714.1|23688.6|23681.6|1199
1580949900000|2020-02-06 00:45:00|23698.6|23691.6|23673.6|23666.6|23698.6|23691.6|23671.1|23664.1|759
1580950200000|2020-02-06 00:50:00|23678.6|23671.6|23683.6|23676.6|23693.6|23686.6|23678.6|23671.6|639
1580950500000|2020-02-06 00:55:00|23686.1|23679.1|23693.6|23686.6|23698.6|23691.6|23683.6|23676.6|451
1580950800000|2020-02-06 01:00:00|23698.6|23691.6|23693.6|23686.6|23708.6|23701.6|23688.6|23681.6|952
1580951100000|2020-02-06 01:05:00|23696.1|23689.1|23708.6|23701.6|23726.1|23719.1|23693.6|23686.6|806
1580951400000|2020-02-06 01:10:00|23713.6|23706.6|23733.6|23726.6|23743.6|23736.6|23708.6|23701.6|790
1580951700000|2020-02-06 01:15:00|23738.6|23731.6|23778.6|23771.6|23783.6|23776.6|23738.6|23731.6|3305
1580952000000|2020-02-06 01:20:00|23776.1|23769.1|23773.6|23766.6|23778.6|23771.6|23753.6|23746.6|972
1580952300000|2020-02-06 01:25:00|23768.6|23761.6|23743.6|23736.6|23778.6|23771.6|23728.6|23721.6|1275
1580952600000|2020-02-06 01:30:00|23741.1|23734.1|23713.6|23706.6|23743.6|23736.6|23708.6|23701.6|1402
1580952900000|2020-02-06 01:35:00|23711.1|23704.1|23743.6|23736.6|23758.6|23751.6|23708.6|23701.6|1565
1580953200000|2020-02-06 01:40:00|23741.1|23734.1|23743.6|23736.6|23753.6|23746.6|23721.1|23714.1|914
1580953500000|2020-02-06 01:45:00|23746.1|23739.1|23748.6|23741.6|23748.6|23741.6|23723.6|23716.6|891
1580953800000|2020-02-06 01:50:00|23746.1|23739.1|23738.6|23731.6|23753.6|23746.6|23738.6|23731.6|1029
1580954100000|2020-02-06 01:55:00|23741.1|23734.1|23743.6|23736.6|23748.6|23741.6|23733.6|23726.6|858
1580954400000|2020-02-06 02:00:00|23746.1|23739.1|23776.1|23769.1|23778.6|23771.6|23743.6|23736.6|675
1580954700000|2020-02-06 02:05:00|23778.6|23771.6|23788.6|23781.6|23788.6|23781.6|23773.6|23766.6|1104
1580955000000|2020-02-06 02:10:00|23793.6|23786.6|23773.6|23766.6|23798.6|23791.6|23768.6|23761.6|1017
1580955300000|2020-02-06 02:15:00|23778.6|23771.6|23773.6|23766.6|23788.6|23781.6|23771.1|23764.1|661
1580955600000|2020-02-06 02:20:00|23771.1|23764.1|23788.6|23781.6|23788.6|23781.6|23771.1|23764.1|560
1580955900000|2020-02-06 02:25:00|23793.6|23786.6|23803.6|23796.6|23803.6|23796.6|23788.6|23781.6|1024
1580956200000|2020-02-06 02:30:00|23808.6|23801.6|23798.6|23791.6|23813.6|23806.6|23793.6|23786.6|804
1580956500000|2020-02-06 02:35:00|23803.6|23796.6|23818.6|23811.6|23818.6|23811.6|23798.6|23791.6|511
1580956800000|2020-02-06 02:40:00|23823.6|23816.6|23838.6|23831.6|23838.6|23831.6|23818.6|23811.6|1270
1580957100000|2020-02-06 02:45:00|23843.6|23836.6|23833.6|23826.6|23843.6|23836.6|23828.6|23821.6|850
1580957400000|2020-02-06 02:50:00|23838.6|23831.6|23838.6|23831.6|23848.6|23841.6|23828.6|23821.6|750
1580957700000|2020-02-06 02:55:00|23843.6|23836.6|23853.6|23846.6|23853.6|23846.6|23843.6|23836.6|963
1580958000000|2020-02-06 03:00:00|23858.6|23851.6|23848.6|23841.6|23863.6|23856.6|23843.6|23836.6|606
1580958300000|2020-02-06 03:05:00|23851.1|23844.1|23838.6|23831.6|23868.6|23861.6|23833.6|23826.6|743
1580958600000|2020-02-06 03:10:00|23843.6|23836.6|23828.6|23821.6|23848.6|23841.6|23828.6|23821.6|515
1580958900000|2020-02-06 03:15:00|23823.6|23816.6|23818.6|23811.6|23828.6|23821.6|23816.1|23809.1|470
1580959200000|2020-02-06 03:20:00|23816.1|23809.1|23823.6|23816.6|23828.6|23821.6|23816.1|23809.1|141
1580959500000|2020-02-06 03:25:00|23828.6|23821.6|23813.6|23806.6|23828.6|23821.6|23813.6|23806.6|184
1580959800000|2020-02-06 03:30:00|23816.1|23809.1|23828.6|23821.6|23828.6|23821.6|23808.6|23801.6|598
1580960100000|2020-02-06 03:35:00|23833.6|23826.6|23848.6|23841.6|23853.6|23846.6|23833.6|23826.6|552
1580960400000|2020-02-06 03:40:00|23846.1|23839.1|23843.6|23836.6|23848.6|23841.6|23838.6|23831.6|410
1580960700000|2020-02-06 03:45:00|23848.6|23841.6|23843.6|23836.6|23853.6|23846.6|23841.1|23834.1|476
1580961000000|2020-02-06 03:50:00|23841.1|23834.1|23833.6|23826.6|23848.6|23841.6|23833.6|23826.6|203
1580961300000|2020-02-06 03:55:00|23836.1|23829.1|23848.6|23841.6|23848.6|23841.6|23833.6|23826.6|395
1580961600000|2020-02-06 04:00:00|23843.6|23836.6|23873.6|23866.6|23883.6|23876.6|23838.6|23831.6|1321
1580961900000|2020-02-06 04:05:00|23871.1|23864.1|23898.6|23891.6|23903.6|23896.6|23858.6|23851.6|1473
1580962200000|2020-02-06 04:10:00|23893.6|23886.6|23898.6|23891.6|23898.6|23891.6|23888.6|23881.6|1174
1580962500000|2020-02-06 04:15:00|23903.6|23896.6|23893.6|23886.6|23911.1|23904.1|23893.6|23886.6|922
1580962800000|2020-02-06 04:20:00|23896.1|23889.1|23898.6|23891.6|23918.6|23911.6|23896.1|23889.1|774
1580963100000|2020-02-06 04:25:00|23901.1|23894.1|23903.6|23896.6|23918.6|23911.6|23898.6|23891.6|910
1580963400000|2020-02-06 04:30:00|23908.6|23901.6|23943.6|23936.6|23973.6|23966.6|23908.6|23901.6|4200
1580963700000|2020-02-06 04:35:00|23938.6|23931.6|23963.6|23956.6|23968.6|23961.6|23938.6|23931.6|916
1580964000000|2020-02-06 04:40:00|23968.6|23961.6|23968.6|23961.6|23988.6|23981.6|23963.6|23956.6|1623
1580964300000|2020-02-06 04:45:00|23971.1|23964.1|23988.6|23981.6|23988.6|23981.6|23968.6|23961.6|738
1580964600000|2020-02-06 04:50:00|23983.6|23976.6|23993.6|23986.6|23998.6|23991.6|23983.6|23976.6|1014
1580964900000|2020-02-06 04:55:00|23998.6|23991.6|23993.6|23986.6|23998.6|23991.6|23988.6|23981.6|745
1580965200000|2020-02-06 05:00:00|23991.1|23984.1|23983.6|23976.6|23998.6|23991.6|23978.6|23971.6|1885
1580965500000|2020-02-06 05:05:00|23978.6|23971.6|23963.6|23956.6|23983.6|23976.6|23953.6|23946.6|1785
1580965800000|2020-02-06 05:10:00|23958.6|23951.6|23933.6|23926.6|23963.6|23956.6|23933.6|23926.6|1715
1580966100000|2020-02-06 05:15:00|23936.1|23929.1|23923.6|23916.6|23948.6|23941.6|23918.6|23911.6|1457
1580966400000|2020-02-06 05:20:00|23921.1|23914.1|23908.6|23901.6|23933.6|23926.6|23908.6|23901.6|1226
1580966700000|2020-02-06 05:25:00|23913.6|23906.6|23923.6|23916.6|23923.6|23916.6|23903.6|23896.6|535
1580967000000|2020-02-06 05:30:00|23928.6|23921.6|23948.6|23941.6|23953.6|23946.6|23928.6|23921.6|1178
1580967300000|2020-02-06 05:35:00|23946.1|23939.1|23913.6|23906.6|23953.6|23946.6|23908.6|23901.6|1005
1580967600000|2020-02-06 05:40:00|23911.1|23904.1|23928.6|23921.6|23933.6|23926.6|23903.6|23896.6|998
1580967900000|2020-02-06 05:45:00|23933.6|23926.6|23923.6|23916.6|23943.6|23936.6|23923.6|23916.6|804
1580968200000|2020-02-06 05:50:00|23918.6|23911.6|23913.6|23906.6|23923.6|23916.6|23903.6|23896.6|1146
1580968500000|2020-02-06 05:55:00|23918.6|23911.6|23903.6|23896.6|23933.6|23926.6|23903.6|23896.6|3994
1580968800000|2020-02-06 06:00:00|23893.6|23886.6|23918.6|23911.6|23923.6|23916.6|23891.1|23884.1|4263
1580969100000|2020-02-06 06:05:00|23913.6|23906.6|23938.6|23931.6|23938.6|23931.6|23913.6|23906.6|1654
1580969400000|2020-02-06 06:10:00|23943.6|23936.6|23963.6|23956.6|23963.6|23956.6|23933.6|23926.6|1024
1580969700000|2020-02-06 06:15:00|23961.1|23954.1|23948.6|23941.6|23968.6|23961.6|23948.6|23941.6|771
1580970000000|2020-02-06 06:20:00|23951.1|23944.1|23933.6|23926.6|23953.6|23946.6|23923.6|23916.6|338
1580970300000|2020-02-06 06:25:00|23928.6|23921.6|23943.6|23936.6|23956.1|23949.1|23928.6|23921.6|91
1580970600000|2020-02-06 06:30:00|23941.1|23934.1|23928.6|23921.6|23941.1|23934.1|23928.6|23921.6|105
1580970900000|2020-02-06 06:35:00|23926.1|23919.1|23923.6|23916.6|23928.6|23921.6|23916.1|23909.1|78
1580971200000|2020-02-06 06:40:00|23921.1|23914.1|23923.6|23916.6|23928.6|23921.6|23918.6|23911.6|39
1580971500000|2020-02-06 06:45:00|23918.6|23911.6|23918.6|23911.6|23918.6|23911.6|23913.6|23906.6|50
1580971800000|2020-02-06 06:50:00|23911.1|23904.1|23923.6|23916.6|23923.6|23916.6|23911.1|23904.1|87
1580972100000|2020-02-06 06:55:00|23918.6|23911.6|23906.1|23899.1|23918.6|23911.6|23903.6|23896.6|22
1580972400000|2020-02-06 07:00:00|23908.6|23901.6|23883.6|23876.6|23908.6|23901.6|23873.6|23866.6|266
1580972700000|2020-02-06 07:05:00|23886.1|23879.1|23888.6|23881.6|23893.6|23886.6|23883.6|23876.6|32
1580973000000|2020-02-06 07:10:00|23891.1|23884.1|23908.6|23901.6|23908.6|23901.6|23888.6|23881.6|34
1580973300000|2020-02-06 07:15:00|23903.6|23896.6|23893.6|23886.6|23908.6|23901.6|23888.6|23881.6|90
1580973600000|2020-02-06 07:20:00|23898.6|23891.6|23886.1|23879.1|23903.6|23896.6|23886.1|23879.1|67
1580973900000|2020-02-06 07:25:00|23883.6|23876.6|23913.6|23906.6|23913.6|23906.6|23883.6|23876.6|233
1580974200000|2020-02-06 07:30:00|23911.1|23904.1|23908.6|23901.6|23911.1|23904.1|23896.1|23889.1|171
1580974500000|2020-02-06 07:35:00|23903.6|23896.6|23883.6|23876.6|23906.1|23899.1|23883.6|23876.6|107
1580974800000|2020-02-06 07:40:00|23878.6|23871.6|23893.6|23886.6|23898.6|23891.6|23878.6|23871.6|130
1580975100000|2020-02-06 07:45:00|23891.1|23884.1|23903.6|23896.6|23908.6|23901.6|23888.6|23881.6|209
1580975400000|2020-02-06 07:50:00|23901.1|23894.1|23913.6|23906.6|23913.6|23906.6|23898.6|23891.6|47
1580975700000|2020-02-06 07:55:00|23918.6|23911.6|23933.6|23926.6|23943.6|23936.6|23913.6|23906.6|243
1580976000000|2020-02-06 08:00:00|23928.6|23921.6|23936.1|23929.1|23938.6|23931.6|23913.6|23906.6|281
1580976300000|2020-02-06 08:05:00|23938.6|23931.6|23933.6|23926.6|23943.6|23936.6|23923.6|23916.6|382
1580976600000|2020-02-06 08:10:00|23931.1|23924.1|23913.6|23906.6|23933.6|23926.6|23908.6|23901.6|344
1580976900000|2020-02-06 08:15:00|23911.1|23904.1|23921.1|23914.1|23928.6|23921.6|23898.6|23891.6|459
1580977200000|2020-02-06 08:20:00|23923.6|23916.6|23908.6|23901.6|23923.6|23916.6|23908.6|23901.6|180
1580977500000|2020-02-06 08:25:00|23911.1|23904.1|23903.6|23896.6|23916.1|23909.1|23903.6|23896.6|266
1580977800000|2020-02-06 08:30:00|23906.1|23899.1|23903.6|23896.6|23918.6|23911.6|23891.1|23884.1|126
1580978100000|2020-02-06 08:35:00|23901.1|23894.1|23908.6|23901.6|23913.6|23906.6|23898.6|23891.6|113
1580978400000|2020-02-06 08:40:00|23903.6|23896.6|23913.6|23906.6|23918.6|23911.6|23903.6|23896.6|75
1580978700000|2020-02-06 08:45:00|23911.1|23904.1|23913.6|23906.6|23913.6|23906.6|23898.6|23891.6|110
1580979000000|2020-02-06 08:50:00|23918.6|23911.6|23918.6|23911.6|23928.6|23921.6|23908.6|23901.6|133
1580979300000|2020-02-06 08:55:00|23916.1|23909.1|23916.1|23909.1|23923.6|23916.6|23913.6|23906.6|49
1580979600000|2020-02-06 09:00:00|23918.6|23911.6|23908.6|23901.6|23918.6|23911.6|23903.6|23896.6|128
1580979900000|2020-02-06 09:05:00|23911.1|23904.1|23926.1|23919.1|23933.6|23926.6|23908.6|23901.6|119
1580980200000|2020-02-06 09:10:00|23928.6|23921.6|23913.6|23906.6|23928.6|23921.6|23913.6|23906.6|121
1580980500000|2020-02-06 09:15:00|23918.6|23911.6|23898.6|23891.6|23918.6|23911.6|23898.6|23891.6|184
1580980800000|2020-02-06 09:20:00|23901.1|23894.1|23858.6|23851.6|23903.6|23896.6|23858.6|23851.6|332
1580981100000|2020-02-06 09:25:00|23861.1|23854.1|23853.6|23846.6|23863.6|23856.6|23843.6|23836.6|404
1580981400000|2020-02-06 09:30:00|23856.1|23849.1|23873.6|23866.6|23883.6|23876.6|23856.1|23849.1|337
1580981700000|2020-02-06 09:35:00|23871.1|23864.1|23863.6|23856.6|23881.1|23874.1|23858.6|23851.6|201
1580982000000|2020-02-06 09:40:00|23858.6|23851.6|23863.6|23856.6|23868.6|23861.6|23853.6|23846.6|83
1580982300000|2020-02-06 09:45:00|23858.6|23851.6|23853.6|23846.6|23858.6|23851.6|23846.1|23839.1|87
1580982600000|2020-02-06 09:50:00|23856.1|23849.1|23863.6|23856.6|23873.6|23866.6|23856.1|23849.1|99
1580982900000|2020-02-06 09:55:00|23858.6|23851.6|23858.6|23851.6|23863.6|23856.6|23853.6|23846.6|107
1580983200000|2020-02-06 10:00:00|23853.6|23846.6|23848.6|23841.6|23853.6|23846.6|23838.6|23831.6|273
1580983500000|2020-02-06 10:05:00|23846.1|23839.1|23828.6|23821.6|23848.6|23841.6|23828.6|23821.6|126
1580983800000|2020-02-06 10:10:00|23831.1|23824.1|23836.1|23829.1|23843.6|23836.6|23828.6|23821.6|290
1580984100000|2020-02-06 10:15:00|23833.6|23826.6|23848.6|23841.6|23853.6|23846.6|23828.6|23821.6|156
1580984400000|2020-02-06 10:20:00|23846.1|23839.1|23848.6|23841.6|23853.6|23846.6|23838.6|23831.6|123
1580984700000|2020-02-06 10:25:00|23851.1|23844.1|23853.6|23846.6|23858.6|23851.6|23851.1|23844.1|24
1580985000000|2020-02-06 10:30:00|23848.6|23841.6|23858.6|23851.6|23858.6|23851.6|23848.6|23841.6|45
1580985300000|2020-02-06 10:35:00|23856.1|23849.1|23853.6|23846.6|23858.6|23851.6|23848.6|23841.6|73
1580985600000|2020-02-06 10:40:00|23848.6|23841.6|23848.6|23841.6|23853.6|23846.6|23843.6|23836.6|45
1580985900000|2020-02-06 10:45:00|23846.1|23839.1|23838.6|23831.6|23853.6|23846.6|23838.6|23831.6|77
1580986200000|2020-02-06 10:50:00|23836.1|23829.1|23838.6|23831.6|23843.6|23836.6|23833.6|23826.6|185
1580986500000|2020-02-06 10:55:00|23841.1|23834.1|23818.6|23811.6|23843.6|23836.6|23813.6|23806.6|329
1580986800000|2020-02-06 11:00:00|23816.1|23809.1|23843.6|23836.6|23843.6|23836.6|23816.1|23809.1|110
1580987100000|2020-02-06 11:05:00|23838.6|23831.6|23853.6|23846.6|23858.6|23851.6|23838.6|23831.6|73
1580987400000|2020-02-06 11:10:00|23851.1|23844.1|23843.6|23836.6|23853.6|23846.6|23843.6|23836.6|81
1580987700000|2020-02-06 11:15:00|23841.1|23834.1|23843.6|23836.6|23853.6|23846.6|23838.6|23831.6|95
1580988000000|2020-02-06 11:20:00|23841.1|23834.1|23848.6|23841.6|23851.1|23844.1|23838.6|23831.6|40
1580988300000|2020-02-06 11:25:00|23851.1|23844.1|23861.1|23854.1|23863.6|23856.6|23848.6|23841.6|83
1580988600000|2020-02-06 11:30:00|23863.6|23856.6|23871.1|23864.1|23873.6|23866.6|23863.6|23856.6|294
1580988900000|2020-02-06 11:35:00|23868.6|23861.6|23878.6|23871.6|23878.6|23871.6|23868.6|23861.6|38
1580989200000|2020-02-06 11:40:00|23883.6|23876.6|23883.6|23876.6|23883.6|23876.6|23873.6|23866.6|58
1580989500000|2020-02-06 11:45:00|23881.1|23874.1|23868.6|23861.6|23883.6|23876.6|23868.6|23861.6|76
1580989800000|2020-02-06 11:50:00|23871.1|23864.1|23873.6|23866.6|23873.6|23866.6|23868.6|23861.6|38
1580990100000|2020-02-06 11:55:00|23878.6|23871.6|23908.6|23901.6|23908.6|23901.6|23878.6|23871.6|269
1580990400000|2020-02-06 12:00:00|23906.1|23899.1|23913.6|23906.6|23913.6|23906.6|23898.6|23891.6|281
1580990700000|2020-02-06 12:05:00|23911.1|23904.1|23918.6|23911.6|23923.6|23916.6|23908.6|23901.6|202
1580991000000|2020-02-06 12:10:00|23921.1|23914.1|23913.6|23906.6|23923.6|23916.6|23913.6|23906.6|55
1580991300000|2020-02-06 12:15:00|23908.6|23901.6|23908.6|23901.6|23911.1|23904.1|23893.6|23886.6|91
1580991600000|2020-02-06 12:20:00|23911.1|23904.1|23908.6|23901.6|23913.6|23906.6|23908.6|23901.6|57
1580991900000|2020-02-06 12:25:00|23913.6|23906.6|23898.6|23891.6|23913.6|23906.6|23896.1|23889.1|54
1580992200000|2020-02-06 12:30:00|23896.1|23889.1|23903.6|23896.6|23903.6|23896.6|23896.1|23889.1|36
1580992500000|2020-02-06 12:35:00|23901.1|23894.1|23906.1|23899.1|23908.6|23901.6|23898.6|23891.6|90
1580992800000|2020-02-06 12:40:00|23903.6|23896.6|23903.6|23896.6|23908.6|23901.6|23898.6|23891.6|35
1580993100000|2020-02-06 12:45:00|23906.1|23899.1|23903.6|23896.6|23908.6|23901.6|23898.6|23891.6|97
1580993400000|2020-02-06 12:50:00|23901.1|23894.1|23878.6|23871.6|23903.6|23896.6|23878.6|23871.6|87
1580993700000|2020-02-06 12:55:00|23881.1|23874.1|23888.6|23881.6|23888.6|23881.6|23878.6|23871.6|77
1580994000000|2020-02-06 13:00:00|23886.1|23879.1|23873.6|23866.6|23886.1|23879.1|23863.6|23856.6|156
1580994300000|2020-02-06 13:05:00|23876.1|23869.1|23883.6|23876.6|23883.6|23876.6|23868.6|23861.6|88
1580994600000|2020-02-06 13:10:00|23886.1|23879.1|23878.6|23871.6|23888.6|23881.6|23878.6|23871.6|34
1580994900000|2020-02-06 13:15:00|23873.6|23866.6|23888.6|23881.6|23893.6|23886.6|23873.6|23866.6|50
1580995200000|2020-02-06 13:20:00|23891.1|23884.1|23896.1|23889.1|23898.6|23891.6|23888.6|23881.6|50
1580995500000|2020-02-06 13:25:00|23898.6|23891.6|23903.6|23896.6|23903.6|23896.6|23893.6|23886.6|96
1580995800000|2020-02-06 13:30:00|23898.6|23891.6|23908.6|23901.6|23913.6|23906.6|23898.6|23891.6|126
1580996100000|2020-02-06 13:35:00|23913.6|23906.6|23908.6|23901.6|23913.6|23906.6|23903.6|23896.6|87
1580996400000|2020-02-06 13:40:00|23913.6|23906.6|23898.6|23891.6|23918.6|23911.6|23898.6|23891.6|100
1580996700000|2020-02-06 13:45:00|23901.1|23894.1|23888.6|23881.6|23903.6|23896.6|23878.6|23871.6|128
1580997000000|2020-02-06 13:50:00|23886.1|23879.1|23888.6|23881.6|23893.6|23886.6|23873.6|23866.6|91
1580997300000|2020-02-06 13:55:00|23883.6|23876.6|23903.6|23896.6|23908.6|23901.6|23883.6|23876.6|90
1580997600000|2020-02-06 14:00:00|23906.1|23899.1|23908.6|23901.6|23908.6|23901.6|23893.6|23886.6|307
1580997900000|2020-02-06 14:05:00|23903.6|23896.6|23908.6|23901.6|23908.6|23901.6|23898.6|23891.6|102
1580998200000|2020-02-06 14:10:00|23911.1|23904.1|23916.1|23909.1|23918.6|23911.6|23908.6|23901.6|310
1580998500000|2020-02-06 14:15:00|23913.6|23906.6|23898.6|23891.6|23918.6|23911.6|23898.6|23891.6|210
1580998800000|2020-02-06 14:20:00|23893.6|23886.6|23893.6|23886.6|23898.6|23891.6|23888.6|23881.6|175
1580999100000|2020-02-06 14:25:00|23898.6|23891.6|23891.1|23884.1|23898.6|23891.6|23888.6|23881.6|327
1580999400000|2020-02-06 14:30:00|23888.6|23881.6|23868.6|23861.6|23898.6|23891.6|23863.6|23856.6|471
1580999700000|2020-02-06 14:35:00|23866.1|23859.1|23833.6|23826.6|23873.6|23866.6|23833.6|23826.6|474
1581000000000|2020-02-06 14:40:00|23838.6|23831.6|23828.6|23821.6|23838.6|23831.6|23813.6|23806.6|581
1581000300000|2020-02-06 14:45:00|23831.1|23824.1|23828.6|23821.6|23838.6|23831.6|23818.6|23811.6|382
1581000600000|2020-02-06 14:50:00|23831.1|23824.1|23843.6|23836.6|23846.1|23839.1|23818.6|23811.6|279
1581000900000|2020-02-06 14:55:00|23838.6|23831.6|23873.6|23866.6|23873.6|23866.6|23838.6|23831.6|266
1581001200000|2020-02-06 15:00:00|23871.1|23864.1|23871.1|23864.1|23873.6|23866.6|23853.6|23846.6|172
1581001500000|2020-02-06 15:05:00|23868.6|23861.6|23868.6|23861.6|23883.6|23876.6|23868.6|23861.6|146
1581001800000|2020-02-06 15:10:00|23863.6|23856.6|23868.6|23861.6|23883.6|23876.6|23863.6|23856.6|255
1581002100000|2020-02-06 15:15:00|23871.1|23864.1|23843.6|23836.6|23873.6|23866.6|23843.6|23836.6|404
1581002400000|2020-02-06 15:20:00|23846.1|23839.1|23838.6|23831.6|23853.6|23846.6|23828.6|23821.6|242
1581002700000|2020-02-06 15:25:00|23833.6|23826.6|23843.6|23836.6|23868.6|23861.6|23833.6|23826.6|230
1581003000000|2020-02-06 15:30:00|23846.1|23839.1|23856.1|23849.1|23858.6|23851.6|23838.6|23831.6|167
1581003300000|2020-02-06 15:35:00|23853.6|23846.6|23868.6|23861.6|23871.1|23864.1|23853.6|23846.6|138
1581003600000|2020-02-06 15:40:00|23871.1|23864.1|23848.6|23841.6|23873.6|23866.6|23848.6|23841.6|134
1581003900000|2020-02-06 15:45:00|23846.1|23839.1|23871.1|23864.1|23883.6|23876.6|23846.1|23839.1|178
1581004200000|2020-02-06 15:50:00|23868.6|23861.6|23848.6|23841.6|23878.6|23871.6|23848.6|23841.6|193
1581004500000|2020-02-06 15:55:00|23851.1|23844.1|23868.6|23861.6|23873.6|23866.6|23848.6|23841.6|314
1581004800000|2020-02-06 16:00:00|23863.6|23856.6|23873.6|23866.6|23883.6|23876.6|23863.6|23856.6|185
1581005100000|2020-02-06 16:05:00|23871.1|23864.1|23883.6|23876.6|23883.6|23876.6|23868.6|23861.6|115
1581005400000|2020-02-06 16:10:00|23886.1|23879.1|23883.6|23876.6|23888.6|23881.6|23868.6|23861.6|301
1581005700000|2020-02-06 16:15:00|23881.1|23874.1|23888.6|23881.6|23893.6|23886.6|23873.6|23866.6|595
1581006000000|2020-02-06 16:20:00|23891.1|23884.1|23903.6|23896.6|23903.6|23896.6|23888.6|23881.6|853
1581006300000|2020-02-06 16:25:00|23901.1|23894.1|23911.1|23904.1|23913.6|23906.6|23901.1|23894.1|1050
1581006600000|2020-02-06 16:30:00|23908.6|23901.6|23903.6|23896.6|23913.6|23906.6|23888.6|23881.6|604
1581006900000|2020-02-06 16:35:00|23901.1|23894.1|23893.6|23886.6|23903.6|23896.6|23888.6|23881.6|401
1581007200000|2020-02-06 16:40:00|23896.1|23889.1|23883.6|23876.6|23903.6|23896.6|23883.6|23876.6|182
1581007500000|2020-02-06 16:45:00|23888.6|23881.6|23888.6|23881.6|23888.6|23881.6|23883.6|23876.6|153
1581007800000|2020-02-06 16:50:00|23883.6|23876.6|23868.6|23861.6|23888.6|23881.6|23863.6|23856.6|195
1581008100000|2020-02-06 16:55:00|23866.1|23859.1|23858.6|23851.6|23868.6|23861.6|23858.6|23851.6|249
1581008400000|2020-02-06 17:00:00|23863.6|23856.6|23883.6|23876.6|23883.6|23876.6|23863.6|23856.6|141
1581008700000|2020-02-06 17:05:00|23881.1|23874.1|23888.6|23881.6|23898.6|23891.6|23881.1|23874.1|106
1581009000000|2020-02-06 17:10:00|23883.6|23876.6|23881.1|23874.1|23888.6|23881.6|23878.6|23871.6|112
1581009300000|2020-02-06 17:15:00|23883.6|23876.6|23898.6|23891.6|23901.1|23894.1|23881.1|23874.1|61
1581009600000|2020-02-06 17:20:00|23901.1|23894.1|23903.6|23896.6|23903.6|23896.6|23898.6|23891.6|126
1581009900000|2020-02-06 17:25:00|23908.6|23901.6|23913.6|23906.6|23913.6|23906.6|23903.6|23896.6|93
1581010200000|2020-02-06 17:30:00|23911.1|23904.1|23908.6|23901.6|23913.6|23906.6|23908.6|23901.6|96
1581010500000|2020-02-06 17:35:00|23906.1|23899.1|23901.1|23894.1|23908.6|23901.6|23898.6|23891.6|97
1581010800000|2020-02-06 17:40:00|23903.6|23896.6|23903.6|23896.6|23908.6|23901.6|23901.1|23894.1|83
1581011100000|2020-02-06 17:45:00|23901.1|23894.1|23893.6|23886.6|23903.6|23896.6|23888.6|23881.6|38
1581011400000|2020-02-06 17:50:00|23896.1|23889.1|23898.6|23891.6|23901.1|23894.1|23883.6|23876.6|126
1581011700000|2020-02-06 17:55:00|23901.1|23894.1|23903.6|23896.6|23903.6|23896.6|23893.6|23886.6|60
1581012000000|2020-02-06 18:00:00|23901.1|23894.1|23903.6|23896.6|23903.6|23896.6|23898.6|23891.6|33
1581012300000|2020-02-06 18:05:00|23906.1|23899.1|23903.6|23896.6|23913.6|23906.6|23898.6|23891.6|99
1581012600000|2020-02-06 18:10:00|23901.1|23894.1|23893.6|23886.6|23903.6|23896.6|23893.6|23886.6|43
1581012900000|2020-02-06 18:15:00|23896.1|23889.1|23898.6|23891.6|23898.6|23891.6|23893.6|23886.6|41
1581013200000|2020-02-06 18:20:00|23896.1|23889.1|23893.6|23886.6|23898.6|23891.6|23888.6|23881.6|25
1581013500000|2020-02-06 18:25:00|23891.1|23884.1|23883.6|23876.6|23893.6|23886.6|23883.6|23876.6|14
1581013800000|2020-02-06 18:30:00|23886.1|23879.1|23883.6|23876.6|23888.6|23881.6|23878.6|23871.6|28
1581014100000|2020-02-06 18:35:00|23881.1|23874.1|23873.6|23866.6|23881.1|23874.1|23868.6|23861.6|36
1581014400000|2020-02-06 18:40:00|23871.1|23864.1|23878.6|23871.6|23881.1|23874.1|23868.6|23861.6|57
1581014700000|2020-02-06 18:45:00|23881.1|23874.1|23888.6|23881.6|23888.6|23881.6|23878.6|23871.6|22
1581015000000|2020-02-06 18:50:00|23893.6|23886.6|23888.6|23881.6|23893.6|23886.6|23888.6|23881.6|25
1581015300000|2020-02-06 18:55:00|23891.1|23884.1|23913.6|23906.6|23923.6|23916.6|23888.6|23881.6|966
1581015600000|2020-02-06 19:00:00|23918.6|23911.6|23923.6|23916.6|23923.6|23916.6|23911.1|23904.1|480
1581015900000|2020-02-06 19:05:00|23918.6|23911.6|23938.6|23931.6|23938.6|23931.6|23918.6|23911.6|1048
1581016200000|2020-02-06 19:10:00|23943.6|23936.6|23946.1|23939.1|23948.6|23941.6|23941.1|23934.1|457
1581016500000|2020-02-06 19:15:00|23948.6|23941.6|23938.6|23931.6|23953.6|23946.6|23933.6|23926.6|937
1581016800000|2020-02-06 19:20:00|23941.1|23934.1|23933.6|23926.6|23943.6|23936.6|23923.6|23916.6|311
1581017100000|2020-02-06 19:25:00|23931.1|23924.1|23938.6|23931.6|23943.6|23936.6|23928.6|23921.6|165
1581017400000|2020-02-06 19:30:00|23941.1|23934.1|23938.6|23931.6|23948.6|23941.6|23938.6|23931.6|376
1581017700000|2020-02-06 19:35:00|23936.1|23929.1|23928.6|23921.6|23938.6|23931.6|23928.6|23921.6|104
1581018000000|2020-02-06 19:40:00|23931.1|23924.1|23931.1|23924.1|23938.6|23931.6|23931.1|23924.1|142
1581018300000|2020-02-06 19:45:00|23933.6|23926.6|23941.1|23934.1|23943.6|23936.6|23928.6|23921.6|141
1581018600000|2020-02-06 19:50:00|23943.6|23936.6|23933.6|23926.6|23943.6|23936.6|23933.6|23926.6|38
1581018900000|2020-02-06 19:55:00|23931.1|23924.1|23923.6|23916.6|23938.6|23931.6|23923.6|23916.6|221
1581019200000|2020-02-06 20:00:00|23921.1|23914.1|23923.6|23916.6|23928.6|23921.6|23913.6|23906.6|155
1581019500000|2020-02-06 20:05:00|23921.1|23914.1|23933.6|23926.6|23933.6|23926.6|23921.1|23914.1|280
1581019800000|2020-02-06 20:10:00|23931.1|23924.1|23918.6|23911.6|23933.6|23926.6|23913.6|23906.6|167
1581020100000|2020-02-06 20:15:00|23916.1|23909.1|23908.6|23901.6|23918.6|23911.6|23908.6|23901.6|183
1581020400000|2020-02-06 20:20:00|23913.6|23906.6|23913.6|23906.6|23913.6|23906.6|23903.6|23896.6|343
1581020700000|2020-02-06 20:25:00|23918.6|23911.6|23913.6|23906.6|23918.6|23911.6|23908.6|23901.6|281
1581021000000|2020-02-06 20:30:00|23918.6|23911.6|23933.6|23926.6|23933.6|23926.6|23918.6|23911.6|218
1581021300000|2020-02-06 20:35:00|23938.6|23931.6|23933.6|23926.6|23938.6|23931.6|23933.6|23926.6|90
1581021600000|2020-02-06 20:40:00|23936.1|23929.1|23938.6|23931.6|23943.6|23936.6|23933.6|23926.6|177
1581021900000|2020-02-06 20:45:00|23943.6|23936.6|23938.6|23931.6|23943.6|23936.6|23938.6|23931.6|205
1581022200000|2020-02-06 20:50:00|23936.1|23929.1|23948.6|23941.6|23948.6|23941.6|23933.6|23926.6|226
1581022500000|2020-02-06 20:55:00|23951.1|23944.1|23958.6|23951.6|23963.6|23956.6|23948.6|23941.6|589
1581022800000|2020-02-06 21:00:00|23963.6|23956.6|23953.6|23946.6|23963.6|23956.6|23948.6|23941.6|200
1581023100000|2020-02-06 21:05:00|23958.6|23951.6|23958.6|23951.6|23963.6|23956.6|23958.6|23951.6|127
1581023400000|2020-02-06 21:10:00|23963.6|23956.6|23968.6|23961.6|23968.6|23961.6|23963.6|23956.6|134
1581023700000|2020-02-06 21:15:00|23972.6|23957.6|23967.6|23952.6|23972.6|23957.6|23967.6|23952.6|17
1581024300000|2020-02-06 21:25:00|||||||||4
1581024600000|2020-02-06 21:30:00|23972.6|23957.6|23972.6|23957.6|23972.6|23957.6|23972.6|23957.6|34
1581024900000|2020-02-06 21:35:00|||||||||9
1581025200000|2020-02-06 21:40:00|23977.6|23962.6|23982.6|23967.6|23987.6|23972.6|23972.6|23957.6|118
1581025500000|2020-02-06 21:45:00|23980.1|23965.1|23992.6|23977.6|23992.6|23977.6|23980.1|23965.1|73
1581025800000|2020-02-06 21:50:00|23990.1|23975.1|23987.6|23972.6|23992.6|23977.6|23982.6|23967.6|11
1581026100000|2020-02-06 21:55:00|23992.6|23977.6|24018|23988|24018.6|23988.6|23992.6|23977.6|84
1581026400000|2020-02-06 22:00:00|24017.9|23987.9|24009|23979|24018.3|23988.3|24006.8|23976.8|0
1581026700000|2020-02-06 22:05:00|24008.5|23978.5|24010.3|23980.3|24010.3|23980.3|24006.7|23976.7|0
1581027000000|2020-02-06 22:10:00|24009.6|23979.6|24009.4|23979.4|24011.2|23981.2|24008.2|23978.2|0
1581027300000|2020-02-06 22:15:00|24009.7|23979.7|24018.7|23988.7|24018.7|23988.7|24009.7|23979.7|0
1581027600000|2020-02-06 22:20:00|24022|23992|24016.3|23986.3|24023.1|23993.1|24013.2|23983.2|0
1581027900000|2020-02-06 22:25:00|24016.7|23986.7|24014.3|23984.3|24016.7|23986.7|24013.6|23983.6|0
1581028200000|2020-02-06 22:30:00|24014.6|23984.6|24013.7|23983.7|24014.6|23984.6|24013.5|23983.5|0
1581028500000|2020-02-06 22:35:00|24013.3|23983.3|24010.9|23980.9|24013.3|23983.3|24010.6|23980.6|0
1581028800000|2020-02-06 22:40:00|24011.2|23981.2|24012.1|23982.1|24012.3|23982.3|24011.2|23981.2|0
1581029100000|2020-02-06 22:45:00|24012.3|23982.3|24011.8|23981.8|24012.9|23982.9|24011.8|23981.8|0
1581029400000|2020-02-06 22:50:00|24012.3|23982.3|24011.5|23981.5|24012.3|23982.3|24010.2|23980.2|0
1581029700000|2020-02-06 22:55:00|24011.8|23981.8|24009.1|23979.1|24011.8|23981.8|24009.1|23979.1|0
1581030000000|2020-02-06 23:00:00|24012.8|23982.8|24027.6|24012.6|24032.6|24017.6|23990.1|23975.1|117
1581030300000|2020-02-06 23:05:00|24032.6|24017.6|24032.6|24017.6|24042.6|24027.6|24027.6|24012.6|40
1581030600000|2020-02-06 23:10:00|24030.1|24015.1|24012.6|23997.6|24032.6|24017.6|24012.6|23997.6|82
1581030900000|2020-02-06 23:15:00|24010.1|23995.1|24007.6|23992.6|24012.6|23997.6|24007.6|23992.6|20
1581031200000|2020-02-06 23:20:00|24010.1|23995.1|24012.6|23997.6|24017.6|24002.6|23997.6|23982.6|47
1581031500000|2020-02-06 23:25:00|24007.6|23992.6|24002.5|23987.5|24012.6|23997.6|24002.5|23987.5|21
1581031800000|2020-02-06 23:30:00|23998.5|23991.5|23958.5|23951.5|23998.5|23991.5|23958.5|23951.5|33152
1581032100000|2020-02-06 23:35:00|23963.5|23956.5|23963.5|23956.5|23973.5|23966.5|23953.5|23946.5|444
1581032400000|2020-02-06 23:40:00|23968.5|23961.5|23943.5|23936.5|23968.5|23961.5|23938.5|23931.5|495
1581032700000|2020-02-06 23:45:00|23946|23939|23943.5|23936.5|23953.5|23946.5|23923.5|23916.5|1389
1581033000000|2020-02-06 23:50:00|23948.5|23941.5|23963.5|23956.5|23963.5|23956.5|23943.5|23936.5|615
1581033300000|2020-02-06 23:55:00|23968.5|23961.5|23963.5|23956.5|23983.5|23976.5|23963.5|23956.5|670
1581033600000|2020-02-07 00:00:00|23968.5|23961.5|23951|23944|23973.5|23966.5|23948.5|23941.5|2067
1581033900000|2020-02-07 00:05:00|23953.5|23946.5|23963.5|23956.5|23963.5|23956.5|23943.5|23936.5|1082
1581034200000|2020-02-07 00:10:00|23958.5|23951.5|23928.5|23921.5|23958.5|23951.5|23918.5|23911.5|1550
1581034500000|2020-02-07 00:15:00|23933.5|23926.5|23908.5|23901.5|23941|23934|23903.5|23896.5|1302
1581034800000|2020-02-07 00:20:00|23913.5|23906.5|23938.5|23931.5|23938.5|23931.5|23908.5|23901.5|854
1581035100000|2020-02-07 00:25:00|23936|23929|23913.5|23906.5|23938.5|23931.5|23908.5|23901.5|581
1581035400000|2020-02-07 00:30:00|23908.5|23901.5|23888.5|23881.5|23913.5|23906.5|23883.5|23876.5|1095
1581035700000|2020-02-07 00:35:00|23883.5|23876.5|23826|23819|23893.5|23886.5|23818.5|23811.5|2219
1581036000000|2020-02-07 00:40:00|23828.5|23821.5|23798.5|23791.5|23833.5|23826.5|23793.5|23786.5|1694
1581036300000|2020-02-07 00:45:00|23793.5|23786.5|23773.5|23766.5|23798.5|23791.5|23753.5|23746.5|2782
1581036600000|2020-02-07 00:50:00|23778.5|23771.5|23823.5|23816.5|23823.5|23816.5|23773.5|23766.5|2148
1581036900000|2020-02-07 00:55:00|23826|23819|23823.5|23816.5|23828.5|23821.5|23808.5|23801.5|1108
1581037200000|2020-02-07 01:00:00|23828.5|23821.5|23843.5|23836.5|23848.5|23841.5|23818.5|23811.5|1062
1581037500000|2020-02-07 01:05:00|23841|23834|23793.5|23786.5|23848.5|23841.5|23783.5|23776.5|1699
1581037800000|2020-02-07 01:10:00|23796|23789|23818.5|23811.5|23818.5|23811.5|23768.5|23761.5|1588
1581038100000|2020-02-07 01:15:00|23813.5|23806.5|23828.5|23821.5|23838.5|23831.5|23808.5|23801.5|1146
1581038400000|2020-02-07 01:20:00|23833.5|23826.5|23828.5|23821.5|23838.5|23831.5|23808.5|23801.5|934
1581038700000|2020-02-07 01:25:00|23833.5|23826.5|23828.5|23821.5|23843.5|23836.5|23813.5|23806.5|1241
1581039000000|2020-02-07 01:30:00|23831|23824|23828.5|23821.5|23833.5|23826.5|23813.5|23806.5|1186
1581039300000|2020-02-07 01:35:00|23833.5|23826.5|23828.5|23821.5|23843.5|23836.5|23823.5|23816.5|1234
1581039600000|2020-02-07 01:40:00|23826|23819|23848.5|23841.5|23853.5|23846.5|23821|23814|1455
1581039900000|2020-02-07 01:45:00|23843.5|23836.5|23863.5|23856.5|23863.5|23856.5|23828.5|23821.5|1205
1581040200000|2020-02-07 01:50:00|23858.5|23851.5|23833.5|23826.5|23868.5|23861.5|23818.5|23811.5|1512
1581040500000|2020-02-07 01:55:00|23831|23824|23808.5|23801.5|23843.5|23836.5|23808.5|23801.5|758
1581040800000|2020-02-07 02:00:00|23813.5|23806.5|23823.5|23816.5|23828.5|23821.5|23808.5|23801.5|499
1581041100000|2020-02-07 02:05:00|23826|23819|23823.5|23816.5|23828.5|23821.5|23818.5|23811.5|421
1581041400000|2020-02-07 02:10:00|23818.5|23811.5|23838.5|23831.5|23838.5|23831.5|23818.5|23811.5|382
1581041700000|2020-02-07 02:15:00|23836|23829|23843.5|23836.5|23843.5|23836.5|23823.5|23816.5|477
1581042000000|2020-02-07 02:20:00|23841|23834|23863.5|23856.5|23863.5|23856.5|23833.5|23826.5|452
1581042300000|2020-02-07 02:25:00|23868.5|23861.5|23863.5|23856.5|23878.5|23871.5|23863.5|23856.5|1004
1581042600000|2020-02-07 02:30:00|23868.5|23861.5|23873.5|23866.5|23888.5|23881.5|23863.5|23856.5|618
1581042900000|2020-02-07 02:35:00|23878.5|23871.5|23851|23844|23878.5|23871.5|23851|23844|678
1581043200000|2020-02-07 02:40:00|23848.5|23841.5|23843.5|23836.5|23858.5|23851.5|23838.5|23831.5|463
1581043500000|2020-02-07 02:45:00|23848.5|23841.5|23828.5|23821.5|23848.5|23841.5|23826|23819|744
1581043800000|2020-02-07 02:50:00|23826|23819|23808.5|23801.5|23831|23824|23803.5|23796.5|519
1581044100000|2020-02-07 02:55:00|23811|23804|23813.5|23806.5|23818.5|23811.5|23803.5|23796.5|460
1581044400000|2020-02-07 03:00:00|23818.5|23811.5|23823.5|23816.5|23831|23824|23818.5|23811.5|426
1581044700000|2020-02-07 03:05:00|23821|23814|23818.5|23811.5|23828.5|23821.5|23813.5|23806.5|491
1581045000000|2020-02-07 03:10:00|23823.5|23816.5|23803.5|23796.5|23823.5|23816.5|23793.5|23786.5|387
1581045300000|2020-02-07 03:15:00|23808.5|23801.5|23828.5|23821.5|23828.5|23821.5|23808.5|23801.5|373
1581045600000|2020-02-07 03:20:00|23826|23819|23823.5|23816.5|23833.5|23826.5|23818.5|23811.5|361
1581045900000|2020-02-07 03:25:00|23821|23814|23813.5|23806.5|23823.5|23816.5|23808.5|23801.5|410
1581046200000|2020-02-07 03:30:00|23816|23809|23818.5|23811.5|23818.5|23811.5|23798.5|23791.5|706
1581046500000|2020-02-07 03:35:00|23816|23809|23813.5|23806.5|23818.5|23811.5|23803.5|23796.5|335
1581046800000|2020-02-07 03:40:00|23808.5|23801.5|23833.5|23826.5|23833.5|23826.5|23808.5|23801.5|519
1581047100000|2020-02-07 03:45:00|23836|23829|23838.5|23831.5|23838.5|23831.5|23828.5|23821.5|350
1581047400000|2020-02-07 03:50:00|23843.5|23836.5|23843.5|23836.5|23843.5|23836.5|23838.5|23831.5|96
1581047700000|2020-02-07 03:55:00|23838.5|23831.5|23843.5|23836.5|23843.5|23836.5|23838.5|23831.5|457
1581048000000|2020-02-07 04:00:00|23848.5|23841.5|23828.5|23821.5|23848.5|23841.5|23828.5|23821.5|436
1581048300000|2020-02-07 04:05:00|23833.5|23826.5|23823.5|23816.5|23838.5|23831.5|23823.5|23816.5|418
1581048600000|2020-02-07 04:10:00|23821|23814|23823.5|23816.5|23833.5|23826.5|23818.5|23811.5|399
1581048900000|2020-02-07 04:15:00|23818.5|23811.5|23823.5|23816.5|23823.5|23816.5|23813.5|23806.5|212
1581049200000|2020-02-07 04:20:00|23828.5|23821.5|23828.5|23821.5|23828.5|23821.5|23823.5|23816.5|134
1581049500000|2020-02-07 04:25:00|23823.5|23816.5|23833.5|23826.5|23833.5|23826.5|23823.5|23816.5|259
1581049800000|2020-02-07 04:30:00|23828.5|23821.5|23813.5|23806.5|23831|23824|23813.5|23806.5|293
1581050100000|2020-02-07 04:35:00|23816|23809|23818.5|23811.5|23823.5|23816.5|23816|23809|310
1581050400000|2020-02-07 04:40:00|23813.5|23806.5|23813.5|23806.5|23818.5|23811.5|23813.5|23806.5|119
1581050700000|2020-02-07 04:45:00|23811|23804|23818.5|23811.5|23818.5|23811.5|23808.5|23801.5|223
1581051000000|2020-02-07 04:50:00|23813.5|23806.5|23818.5|23811.5|23823.5|23816.5|23813.5|23806.5|346
1581051300000|2020-02-07 04:55:00|23821|23814|23818.5|23811.5|23823.5|23816.5|23818.5|23811.5|191
1581051600000|2020-02-07 05:00:00|23813.5|23806.5|23823.5|23816.5|23831|23824|23813.5|23806.5|577
1581051900000|2020-02-07 05:05:00|23828.5|23821.5|23823.5|23816.5|23828.5|23821.5|23818.5|23811.5|298
1581052200000|2020-02-07 05:10:00|23828.5|23821.5|23813.5|23806.5|23828.5|23821.5|23813.5|23806.5|163
1581052500000|2020-02-07 05:15:00|23818.5|23811.5|23803.5|23796.5|23818.5|23811.5|23798.5|23791.5|862
1581052800000|2020-02-07 05:20:00|23806|23799|23813.5|23806.5|23818.5|23811.5|23806|23799|390
1581053100000|2020-02-07 05:25:00|23816|23809|23828.5|23821.5|23833.5|23826.5|23813.5|23806.5|878
1581053400000|2020-02-07 05:30:00|23831|23824|23828.5|23821.5|23833.5|23826.5|23823.5|23816.5|501
1581053700000|2020-02-07 05:35:00|23826|23819|23833.5|23826.5|23833.5|23826.5|23826|23819|440
1581054000000|2020-02-07 05:40:00|23831|23824|23828.5|23821.5|23833.5|23826.5|23828.5|23821.5|560
1581054300000|2020-02-07 05:45:00|23833.5|23826.5|23828.5|23821.5|23838.5|23831.5|23828.5|23821.5|1265
1581054600000|2020-02-07 05:50:00|23823.5|23816.5|23828.5|23821.5|23833.5|23826.5|23818.5|23811.5|1736
1581054900000|2020-02-07 05:55:00|23833.5|23826.5|23828.5|23821.5|23833.5|23826.5|23818.5|23811.5|2163
1581055200000|2020-02-07 06:00:00|23823.5|23816.5|23813.5|23806.5|23833.5|23826.5|23808.5|23801.5|3880
1581055500000|2020-02-07 06:05:00|23811|23804|23823.5|23816.5|23823.5|23816.5|23803.5|23796.5|1749
1581055800000|2020-02-07 06:10:00|23821|23814|23853.5|23846.5|23858.5|23851.5|23818.5|23811.5|859
1581056100000|2020-02-07 06:15:00|23858.5|23851.5|23878.5|23871.5|23883.5|23876.5|23853.5|23846.5|497
1581056400000|2020-02-07 06:20:00|23881|23874|23893.5|23886.5|23893.5|23886.5|23876|23869|216
1581056700000|2020-02-07 06:25:00|23891|23884|23898.5|23891.5|23903.5|23896.5|23888.5|23881.5|172
1581057000000|2020-02-07 06:30:00|23893.5|23886.5|23893.5|23886.5|23898.5|23891.5|23888.5|23881.5|113
1581057300000|2020-02-07 06:35:00|23898.5|23891.5|23888.5|23881.5|23898.5|23891.5|23888.5|23881.5|23
1581057600000|2020-02-07 06:40:00|23891|23884|23893.5|23886.5|23893.5|23886.5|23888.5|23881.5|19
1581057900000|2020-02-07 06:45:00|23898.5|23891.5|23898.5|23891.5|23898.5|23891.5|23893.5|23886.5|26
1581058200000|2020-02-07 06:50:00|23903.5|23896.5|23898.5|23891.5|23903.5|23896.5|23898.5|23891.5|22
1581058500000|2020-02-07 06:55:00|23903.5|23896.5|23906|23899|23908.5|23901.5|23893.5|23886.5|162
1581058800000|2020-02-07 07:00:00|23908.5|23901.5|23893.5|23886.5|23918.5|23911.5|23893.5|23886.5|184
1581059100000|2020-02-07 07:05:00|23898.5|23891.5|23893.5|23886.5|23898.5|23891.5|23893.5|23886.5|44
1581059400000|2020-02-07 07:10:00|23896|23889|23898.5|23891.5|23906|23899|23893.5|23886.5|20
1581059700000|2020-02-07 07:15:00|23908.5|23901.5|23908.5|23901.5|23923.5|23916.5|23903.5|23896.5|264
1581060000000|2020-02-07 07:20:00|23906|23899|23886|23879|23908.5|23901.5|23886|23879|77
1581060300000|2020-02-07 07:25:00|23888.5|23881.5|23863.5|23856.5|23888.5|23881.5|23863.5|23856.5|268
1581060600000|2020-02-07 07:30:00|23861|23854|23848.5|23841.5|23863.5|23856.5|23848.5|23841.5|337
1581060900000|2020-02-07 07:35:00|23853.5|23846.5|23838.5|23831.5|23858.5|23851.5|23838.5|23831.5|193
1581061200000|2020-02-07 07:40:00|23843.5|23836.5|23848.5|23841.5|23853.5|23846.5|23838.5|23831.5|91
1581061500000|2020-02-07 07:45:00|23843.5|23836.5|23843.5|23836.5|23848.5|23841.5|23838.5|23831.5|115
1581061800000|2020-02-07 07:50:00|23841|23834|23848.5|23841.5|23848.5|23841.5|23838.5|23831.5|34
1581062100000|2020-02-07 07:55:00|23846|23839|23848.5|23841.5|23853.5|23846.5|23846|23839|42
1581062400000|2020-02-07 08:00:00|23858.5|23851.5|23838.5|23831.5|23858.5|23851.5|23823.5|23816.5|436
1581062700000|2020-02-07 08:05:00|23833.5|23826.5|23858.5|23851.5|23858.5|23851.5|23833.5|23826.5|181
1581063000000|2020-02-07 08:10:00|23853.5|23846.5|23858.5|23851.5|23861|23854|23848.5|23841.5|224
1581063300000|2020-02-07 08:15:00|23861|23854|23848.5|23841.5|23863.5|23856.5|23838.5|23831.5|87
1581063600000|2020-02-07 08:20:00|23851|23844|23843.5|23836.5|23851|23844|23838.5|23831.5|65
1581063900000|2020-02-07 08:25:00|23846|23839|23838.5|23831.5|23858.5|23851.5|23838.5|23831.5|122
1581064200000|2020-02-07 08:30:00|23841|23834|23843.5|23836.5|23848.5|23841.5|23838.5|23831.5|176
1581064500000|2020-02-07 08:35:00|23841|23834|23858.5|23851.5|23863.5|23856.5|23838.5|23831.5|113
1581064800000|2020-02-07 08:40:00|23853.5|23846.5|23878.5|23871.5|23883.5|23876.5|23853.5|23846.5|149
1581065100000|2020-02-07 08:45:00|23881|23874|23858.5|23851.5|23881|23874|23858.5|23851.5|60
1581065400000|2020-02-07 08:50:00|23861|23854|23856|23849|23863.5|23856.5|23848.5|23841.5|50
1581065700000|2020-02-07 08:55:00|23858.5|23851.5|23853.5|23846.5|23861|23854|23848.5|23841.5|96
1581066000000|2020-02-07 09:00:00|23856|23849|23853.5|23846.5|23863.5|23856.5|23843.5|23836.5|58
1581066300000|2020-02-07 09:05:00|23856|23849|23856|23849|23858.5|23851.5|23848.5|23841.5|43
1581066600000|2020-02-07 09:10:00|23853.5|23846.5|23853.5|23846.5|23863.5|23856.5|23853.5|23846.5|77
1581066900000|2020-02-07 09:15:00|23858.5|23851.5|23853.5|23846.5|23861|23854|23848.5|23841.5|48
1581067200000|2020-02-07 09:20:00|23856|23849|23856|23849|23858.5|23851.5|23848.5|23841.5|132
1581067500000|2020-02-07 09:25:00|23858.5|23851.5|23828.5|23821.5|23858.5|23851.5|23828.5|23821.5|113
1581067800000|2020-02-07 09:30:00|23823.5|23816.5|23831|23824|23833.5|23826.5|23818.5|23811.5|110
1581068100000|2020-02-07 09:35:00|23828.5|23821.5|23828.5|23821.5|23833.5|23826.5|23823.5|23816.5|102
1581068400000|2020-02-07 09:40:00|23823.5|23816.5|23823.5|23816.5|23833.5|23826.5|23823.5|23816.5|110
1581068700000|2020-02-07 09:45:00|23826|23819|23808.5|23801.5|23826|23819|23803.5|23796.5|163
1581069000000|2020-02-07 09:50:00|23806|23799|23806|23799|23813.5|23806.5|23801|23794|227
1581069300000|2020-02-07 09:55:00|23803.5|23796.5|23798.5|23791.5|23813.5|23806.5|23798.5|23791.5|311
1581069600000|2020-02-07 10:00:00|23801|23794|23808.5|23801.5|23808.5|23801.5|23798.5|23791.5|237
1581069900000|2020-02-07 10:05:00|23806|23799|23808.5|23801.5|23813.5|23806.5|23803.5|23796.5|83
1581070200000|2020-02-07 10:10:00|23811|23804|23773.5|23766.5|23811|23804|23768.5|23761.5|1059
1581070500000|2020-02-07 10:15:00|23771|23764|23773.5|23766.5|23778.5|23771.5|23758.5|23751.5|359
1581070800000|2020-02-07 10:20:00|23776|23769|23788.5|23781.5|23788.5|23781.5|23776|23769|131
1581071100000|2020-02-07 10:25:00|23793.5|23786.5|23793.5|23786.5|23798.5|23791.5|23788.5|23781.5|56
1581071400000|2020-02-07 10:30:00|23788.5|23781.5|23783.5|23776.5|23798.5|23791.5|23778.5|23771.5|129
1581071700000|2020-02-07 10:35:00|23781|23774|23788.5|23781.5|23793.5|23786.5|23773.5|23766.5|124
1581072000000|2020-02-07 10:40:00|23783.5|23776.5|23783.5|23776.5|23788.5|23781.5|23773.5|23766.5|78
1581072300000|2020-02-07 10:45:00|23781|23774|23778.5|23771.5|23783.5|23776.5|23768.5|23761.5|70
1581072600000|2020-02-07 10:50:00|23781|23774|23778.5|23771.5|23783.5|23776.5|23773.5|23766.5|124
1581072900000|2020-02-07 10:55:00|23776|23769|23763.5|23756.5|23778.5|23771.5|23763.5|23756.5|97
1581073200000|2020-02-07 11:00:00|23768.5|23761.5|23763.5|23756.5|23768.5|23761.5|23751|23744|357
1581073500000|2020-02-07 11:05:00|23766|23759|23773.5|23766.5|23778.5|23771.5|23763.5|23756.5|165
1581073800000|2020-02-07 11:10:00|23776|23769|23791|23784|23793.5|23786.5|23773.5|23766.5|62
1581074100000|2020-02-07 11:15:00|23788.5|23781.5|23793.5|23786.5|23803.5|23796.5|23788.5|23781.5|122
1581074400000|2020-02-07 11:20:00|23796|23789|23798.5|23791.5|23808.5|23801.5|23793.5|23786.5|39
1581074700000|2020-02-07 11:25:00|23803.5|23796.5|23793.5|23786.5|23803.5|23796.5|23788.5|23781.5|68
1581075000000|2020-02-07 11:30:00|23791|23784|23786|23779|23791|23784|23778.5|23771.5|92
1581075300000|2020-02-07 11:35:00|23788.5|23781.5|23788.5|23781.5|23793.5|23786.5|23783.5|23776.5|59
1581075600000|2020-02-07 11:40:00|23791|23784|23783.5|23776.5|23793.5|23786.5|23778.5|23771.5|78
1581075900000|2020-02-07 11:45:00|23778.5|23771.5|23783.5|23776.5|23788.5|23781.5|23778.5|23771.5|124
1581076200000|2020-02-07 11:50:00|23786|23779|23793.5|23786.5|23798.5|23791.5|23783.5|23776.5|58
1581076500000|2020-02-07 11:55:00|23796|23789|23798.5|23791.5|23798.5|23791.5|23793.5|23786.5|36
1581076800000|2020-02-07 12:00:00|23803.5|23796.5|23806|23799|23808.5|23801.5|23798.5|23791.5|48
1581077100000|2020-02-07 12:05:00|23808.5|23801.5|23808.5|23801.5|23808.5|23801.5|23803.5|23796.5|58
1581077400000|2020-02-07 12:10:00|23806|23799|23803.5|23796.5|23808.5|23801.5|23798.5|23791.5|54
1581077700000|2020-02-07 12:15:00|23806|23799|23808.5|23801.5|23816|23809|23803.5|23796.5|207
1581078000000|2020-02-07 12:20:00|23806|23799|23801|23794|23808.5|23801.5|23798.5|23791.5|36
1581078300000|2020-02-07 12:25:00|23803.5|23796.5|23798.5|23791.5|23803.5|23796.5|23793.5|23786.5|8
1581078600000|2020-02-07 12:30:00|23803.5|23796.5|23808.5|23801.5|23813.5|23806.5|23801|23794|33
1581078900000|2020-02-07 12:35:00|23811|23804|23803.5|23796.5|23813.5|23806.5|23798.5|23791.5|120
1581079200000|2020-02-07 12:40:00|23798.5|23791.5|23798.5|23791.5|23803.5|23796.5|23793.5|23786.5|20
1581079500000|2020-02-07 12:45:00|23801|23794|23798.5|23791.5|23803.5|23796.5|23793.5|23786.5|35
1581079800000|2020-02-07 12:50:00|23796|23789|23803.5|23796.5|23803.5|23796.5|23793.5|23786.5|66
1581080100000|2020-02-07 12:55:00|23806|23799|23808.5|23801.5|23813.5|23806.5|23803.5|23796.5|172
1581080400000|2020-02-07 13:00:00|23806|23799|23801|23794|23813.5|23806.5|23798.5|23791.5|240
1581080700000|2020-02-07 13:05:00|23803.5|23796.5|23796|23789|23803.5|23796.5|23793.5|23786.5|84
1581081000000|2020-02-07 13:10:00|23793.5|23786.5|23801|23794|23803.5|23796.5|23793.5|23786.5|40
1581081300000|2020-02-07 13:15:00|23798.5|23791.5|23803.5|23796.5|23808.5|23801.5|23798.5|23791.5|38
1581081600000|2020-02-07 13:20:00|23801|23794|23813.5|23806.5|23818.5|23811.5|23801|23794|52
1581081900000|2020-02-07 13:25:00|23818.5|23811.5|23821|23814|23828.5|23821.5|23813.5|23806.5|328
1581082200000|2020-02-07 13:30:00|23823.5|23816.5|23808.5|23801.5|23868.5|23861.5|23806|23799|704
1581082500000|2020-02-07 13:35:00|23803.5|23796.5|23798.5|23791.5|23808.5|23801.5|23753.5|23746.5|689
1581082800000|2020-02-07 13:40:00|23796|23789|23768.5|23761.5|23796|23789|23758.5|23751.5|231
1581083100000|2020-02-07 13:45:00|23773.5|23766.5|23768.5|23761.5|23783.5|23776.5|23763.5|23756.5|202
1581083400000|2020-02-07 13:50:00|23771|23764|23796|23789|23798.5|23791.5|23768.5|23761.5|455
1581083700000|2020-02-07 13:55:00|23798.5|23791.5|23788.5|23781.5|23808.5|23801.5|23786|23779|123
1581084000000|2020-02-07 14:00:00|23793.5|23786.5|23806|23799|23816|23809|23793.5|23786.5|139
1581084300000|2020-02-07 14:05:00|23808.5|23801.5|23793.5|23786.5|23808.5|23801.5|23788.5|23781.5|103
1581084600000|2020-02-07 14:10:00|23791|23784|23783.5|23776.5|23793.5|23786.5|23778.5|23771.5|136
1581084900000|2020-02-07 14:15:00|23786|23779|23768.5|23761.5|23793.5|23786.5|23768.5|23761.5|234
1581085200000|2020-02-07 14:20:00|23766|23759|23763.5|23756.5|23773.5|23766.5|23758.5|23751.5|395
1581085500000|2020-02-07 14:25:00|23768.5|23761.5|23778.5|23771.5|23778.5|23771.5|23763.5|23756.5|98
1581085800000|2020-02-07 14:30:00|23776|23769|23688.5|23681.5|23781|23774|23683.5|23676.5|1720
1581086100000|2020-02-07 14:35:00|23683.5|23676.5|23723.5|23716.5|23736|23729|23681|23674|1132
1581086400000|2020-02-07 14:40:00|23718.5|23711.5|23716|23709|23733.5|23726.5|23703.5|23696.5|357
1581086700000|2020-02-07 14:45:00|23713.5|23706.5|23728.5|23721.5|23733.5|23726.5|23693.5|23686.5|586
1581087000000|2020-02-07 14:50:00|23723.5|23716.5|23751|23744|23753.5|23746.5|23723.5|23716.5|482
1581087300000|2020-02-07 14:55:00|23753.5|23746.5|23708.5|23701.5|23753.5|23746.5|23703.5|23696.5|270
1581087600000|2020-02-07 15:00:00|23711|23704|23678.5|23671.5|23711|23704|23678.5|23671.5|402
1581087900000|2020-02-07 15:05:00|23683.5|23676.5|23708.5|23701.5|23713.5|23706.5|23678.5|23671.5|336
1581088200000|2020-02-07 15:10:00|23703.5|23696.5|23723.5|23716.5|23733.5|23726.5|23703.5|23696.5|641
1581088500000|2020-02-07 15:15:00|23721|23714|23723.5|23716.5|23733.5|23726.5|23708.5|23701.5|254
1581088800000|2020-02-07 15:20:00|23726|23719|23728.5|23721.5|23741|23734|23723.5|23716.5|224
1581089100000|2020-02-07 15:25:00|23731|23724|23738.5|23731.5|23743.5|23736.5|23718.5|23711.5|284
1581089400000|2020-02-07 15:30:00|23741|23734|23733.5|23726.5|23758.5|23751.5|23731|23724|389
1581089700000|2020-02-07 15:35:00|23736|23729|23728.5|23721.5|23741|23734|23728.5|23721.5|238
1581090000000|2020-02-07 15:40:00|23723.5|23716.5|23753.5|23746.5|23758.5|23751.5|23718.5|23711.5|518
1581090300000|2020-02-07 15:45:00|23756|23749|23758.5|23751.5|23763.5|23756.5|23743.5|23736.5|429
1581090600000|2020-02-07 15:50:00|23761|23754|23753.5|23746.5|23763.5|23756.5|23748.5|23741.5|140
1581090900000|2020-02-07 15:55:00|23758.5|23751.5|23753.5|23746.5|23783.5|23776.5|23753.5|23746.5|270
1581091200000|2020-02-07 16:00:00|23751|23744|23743.5|23736.5|23753.5|23746.5|23728.5|23721.5|463
1581091500000|2020-02-07 16:05:00|23741|23734|23738.5|23731.5|23758.5|23751.5|23738.5|23731.5|128
1581091800000|2020-02-07 16:10:00|23741|23734|23748.5|23741.5|23748.5|23741.5|23728.5|23721.5|255
1581092100000|2020-02-07 16:15:00|23746|23739|23758.5|23751.5|23758.5|23751.5|23743.5|23736.5|150
1581092400000|2020-02-07 16:20:00|23763.5|23756.5|23783.5|23776.5|23783.5|23776.5|23758.5|23751.5|224
1581092700000|2020-02-07 16:25:00|23781|23774|23783.5|23776.5|23793.5|23786.5|23778.5|23771.5|265
1581093000000|2020-02-07 16:30:00|23788.5|23781.5|23783.5|23776.5|23798.5|23791.5|23778.5|23771.5|460
1581093300000|2020-02-07 16:35:00|23781|23774|23773.5|23766.5|23783.5|23776.5|23773.5|23766.5|210
1581093600000|2020-02-07 16:40:00|23776|23769|23763.5|23756.5|23778.5|23771.5|23763.5|23756.5|256
1581093900000|2020-02-07 16:45:00|23761|23754|23748.5|23741.5|23763.5|23756.5|23743.5|23736.5|267
1581094200000|2020-02-07 16:50:00|23751|23744|23753.5|23746.5|23758.5|23751.5|23743.5|23736.5|142
1581094500000|2020-02-07 16:55:00|23758.5|23751.5|23768.5|23761.5|23768.5|23761.5|23753.5|23746.5|137
1581094800000|2020-02-07 17:00:00|23766|23759|23768.5|23761.5|23773.5|23766.5|23753.5|23746.5|99
1581095100000|2020-02-07 17:05:00|23773.5|23766.5|23773.5|23766.5|23783.5|23776.5|23768.5|23761.5|103
1581095400000|2020-02-07 17:10:00|23768.5|23761.5|23778.5|23771.5|23778.5|23771.5|23768.5|23761.5|72
1581095700000|2020-02-07 17:15:00|23783.5|23776.5|23773.5|23766.5|23783.5|23776.5|23773.5|23766.5|52
1581096000000|2020-02-07 17:20:00|23776|23769|23773.5|23766.5|23783.5|23776.5|23768.5|23761.5|77
1581096300000|2020-02-07 17:25:00|23771|23764|23773.5|23766.5|23773.5|23766.5|23768.5|23761.5|34
1581096600000|2020-02-07 17:30:00|23771|23764|23758.5|23751.5|23773.5|23766.5|23758.5|23751.5|45
1581096900000|2020-02-07 17:35:00|23763.5|23756.5|23758.5|23751.5|23763.5|23756.5|23753.5|23746.5|60
1581097200000|2020-02-07 17:40:00|23761|23754|23756|23749|23763.5|23756.5|23753.5|23746.5|127
1581097500000|2020-02-07 17:45:00|23758.5|23751.5|23758.5|23751.5|23758.5|23751.5|23753.5|23746.5|83
1581097800000|2020-02-07 17:50:00|23756|23749|23753.5|23746.5|23758.5|23751.5|23753.5|23746.5|51
1581098100000|2020-02-07 17:55:00|23758.5|23751.5|23758.5|23751.5|23763.5|23756.5|23751|23744|77
1581098400000|2020-02-07 18:00:00|23756|23749|23758.5|23751.5|23758.5|23751.5|23753.5|23746.5|75
1581098700000|2020-02-07 18:05:00|23756|23749|23753.5|23746.5|23758.5|23751.5|23751|23744|36
1581099000000|2020-02-07 18:10:00|23756|23749|23753.5|23746.5|23758.5|23751.5|23753.5|23746.5|38
1581099300000|2020-02-07 18:15:00|23748.5|23741.5|23748.5|23741.5|23758.5|23751.5|23748.5|23741.5|90
1581099600000|2020-02-07 18:20:00|23751|23744|23751|23744|23753.5|23746.5|23748.5|23741.5|50
1581099900000|2020-02-07 18:25:00|23753.5|23746.5|23753.5|23746.5|23753.5|23746.5|23748.5|23741.5|25
1581100200000|2020-02-07 18:30:00|23751|23744|23733.5|23726.5|23758.5|23751.5|23728.5|23721.5|654
1581100500000|2020-02-07 18:35:00|23736|23729|23733.5|23726.5|23763.5|23756.5|23728.5|23721.5|573
1581100800000|2020-02-07 18:40:00|23728.5|23721.5|23728.5|23721.5|23738.5|23731.5|23723.5|23716.5|224
1581101100000|2020-02-07 18:45:00|23723.5|23716.5|23723.5|23716.5|23728.5|23721.5|23718.5|23711.5|63
1581101400000|2020-02-07 18:50:00|23721|23714|23728.5|23721.5|23728.5|23721.5|23718.5|23711.5|148
1581101700000|2020-02-07 18:55:00|23726|23719|23711|23704|23728.5|23721.5|23708.5|23701.5|368
1581102000000|2020-02-07 19:00:00|23708.5|23701.5|23698.5|23691.5|23708.5|23701.5|23698.5|23691.5|464
1581102300000|2020-02-07 19:05:00|23701|23694|23703.5|23696.5|23713.5|23706.5|23698.5|23691.5|347
1581102600000|2020-02-07 19:10:00|23701|23694|23691|23684|23703.5|23696.5|23688.5|23681.5|325
1581102900000|2020-02-07 19:15:00|23693.5|23686.5|23698.5|23691.5|23703.5|23696.5|23688.5|23681.5|86
1581103200000|2020-02-07 19:20:00|23696|23689|23688.5|23681.5|23698.5|23691.5|23688.5|23681.5|177
1581103500000|2020-02-07 19:25:00|23691|23684|23708.5|23701.5|23713.5|23706.5|23688.5|23681.5|249
1581103800000|2020-02-07 19:30:00|23711|23704|23723.5|23716.5|23728.5|23721.5|23708.5|23701.5|161
1581104100000|2020-02-07 19:35:00|23721|23714|23718.5|23711.5|23728.5|23721.5|23718.5|23711.5|95
1581104400000|2020-02-07 19:40:00|23721|23714|23733.5|23726.5|23733.5|23726.5|23713.5|23706.5|110
1581104700000|2020-02-07 19:45:00|23731|23724|23718.5|23711.5|23731|23724|23718.5|23711.5|52
1581105000000|2020-02-07 19:50:00|23721|23714|23713.5|23706.5|23723.5|23716.5|23701|23694|265
1581105300000|2020-02-07 19:55:00|23716|23709|23713.5|23706.5|23718.5|23711.5|23706|23699|41
1581105600000|2020-02-07 20:00:00|23716|23709|23708.5|23701.5|23721|23714|23708.5|23701.5|85
1581105900000|2020-02-07 20:05:00|23711|23704|23708.5|23701.5|23713.5|23706.5|23708.5|23701.5|50
1581106200000|2020-02-07 20:10:00|23703.5|23696.5|23708.5|23701.5|23708.5|23701.5|23698.5|23691.5|50
1581106500000|2020-02-07 20:15:00|23706|23699|23708.5|23701.5|23713.5|23706.5|23703.5|23696.5|79
1581106800000|2020-02-07 20:20:00|23706|23699|23701|23694|23706|23699|23693.5|23686.5|75
1581107100000|2020-02-07 20:25:00|23698.5|23691.5|23713.5|23706.5|23713.5|23706.5|23698.5|23691.5|71
1581107400000|2020-02-07 20:30:00|23708.5|23701.5|23718.5|23711.5|23721|23714|23708.5|23701.5|15
1581107700000|2020-02-07 20:35:00|23721|23714|23711|23704|23721|23714|23706|23699|74
1581108000000|2020-02-07 20:40:00|23708.5|23701.5|23723.5|23716.5|23723.5|23716.5|23708.5|23701.5|134
1581108300000|2020-02-07 20:45:00|23721|23714|23721|23714|23733.5|23726.5|23718.5|23711.5|102
1581108600000|2020-02-07 20:50:00|23723.5|23716.5|23683.5|23676.5|23728.5|23721.5|23678.5|23671.5|365
1581108900000|2020-02-07 20:55:00|23681|23674|23693.5|23686.5|23698.5|23691.5|23681|23674|551
1581109200000|2020-02-07 21:00:00|23696|23689|23693.5|23686.5|23698.5|23691.5|23683.5|23676.5|118
1581109500000|2020-02-07 21:05:00|23696|23689|23693.5|23686.5|23698.5|23691.5|23693.5|23686.5|46
1581109800000|2020-02-07 21:10:00|23688.5|23681.5|23688.5|23681.5|23693.5|23686.5|23683.5|23676.5|76
1581110100000|2020-02-07 21:15:00|23692.5|23677.5|23697.5|23682.5|23697.5|23682.5|23692.5|23677.5|9
1581110400000|2020-02-07 21:20:00|||||||||1
1581110700000|2020-02-07 21:25:00|||||||||1
1581111000000|2020-02-07 21:30:00|23700|23685|23702.5|23687.5|23702.5|23687.5|23700|23685|3
1581111300000|2020-02-07 21:35:00|23697.5|23682.5|23697.5|23682.5|23697.5|23682.5|23697.5|23682.5|12
1581111600000|2020-02-07 21:40:00|23692.5|23677.5|23692.5|23677.5|23695|23680|23692.5|23677.5|14
1581111900000|2020-02-07 21:45:00|23690|23675|23687.5|23672.5|23692.5|23677.5|23687.5|23672.5|33
1581112200000|2020-02-07 21:50:00|23690|23675|23690|23675|23692.5|23677.5|23690|23675|3
1581112500000|2020-02-07 21:55:00|23692.5|23677.5|23694.8|23664.8|23696.2|23677.5|23682.5|23662.5|37
1581289200000|2020-02-09 23:00:00|23690|23675|23710|23695|23715|23700|23650|23635|148
1581289500000|2020-02-09 23:05:00|23712.5|23697.5|23702.5|23687.5|23717.5|23702.5|23700|23685|67
1581289800000|2020-02-09 23:10:00|23705|23690|23682.5|23667.5|23707.5|23692.5|23677.5|23662.5|71
1581290100000|2020-02-09 23:15:00|23685|23670|23672.5|23657.5|23687.5|23672.5|23670|23655|14
1581290400000|2020-02-09 23:20:00|23675|23660|23667.5|23652.5|23680|23665|23665|23650|49
1581290700000|2020-02-09 23:25:00|23657.5|23642.5|23662.5|23647.5|23667.5|23652.5|23652.5|23637.5|139
1581291000000|2020-02-09 23:30:00|23667.5|23652.5|23593.5|23586.5|23667.5|23659|23568.5|23561.5|39461
1581291300000|2020-02-09 23:35:00|23588.5|23581.5|23588.5|23581.5|23593.5|23586.5|23548.5|23541.5|1238
1581291600000|2020-02-09 23:40:00|23591|23584|23618.5|23611.5|23618.5|23611.5|23568.5|23561.5|1006
1581291900000|2020-02-09 23:45:00|23613.5|23606.5|23643.5|23636.5|23643.5|23636.5|23613.5|23606.5|807
1581292200000|2020-02-09 23:50:00|23641|23634|23628.5|23621.5|23648.5|23641.5|23626|23619|508
1581292500000|2020-02-09 23:55:00|23631|23624|23623.5|23616.5|23636|23629|23618.5|23611.5|678
1581292800000|2020-02-10 00:00:00|23618.5|23611.5|23673.5|23666.5|23673.5|23666.5|23618.5|23611.5|2211
1581293100000|2020-02-10 00:05:00|23671|23664|23673.8|23666.8|23673.8|23666.8|23643.5|23636.5|869
1581293400000|2020-02-10 00:10:00|23678.8|23671.8|23643.8|23636.8|23681.3|23674.3|23638.8|23631.8|1154
1581293700000|2020-02-10 00:15:00|23646.3|23639.3|23628.8|23621.8|23663.8|23656.8|23628.8|23621.8|1436
1581294000000|2020-02-10 00:20:00|23631.3|23624.3|23658.8|23651.8|23663.8|23656.8|23621.3|23614.3|768
1581294300000|2020-02-10 00:25:00|23661.3|23654.3|23663.8|23656.8|23676.3|23669.3|23643.8|23636.8|469
1581294600000|2020-02-10 00:30:00|23666.3|23659.3|23678.8|23671.8|23683.8|23676.8|23658.8|23651.8|567
1581294900000|2020-02-10 00:35:00|23681.3|23674.3|23678.8|23671.8|23693.8|23686.8|23673.8|23666.8|918
1581295200000|2020-02-10 00:40:00|23673.8|23666.8|23688.8|23681.8|23691.3|23684.3|23671.3|23664.3|508
1581295500000|2020-02-10 00:45:00|23686.3|23679.3|23653.8|23646.8|23688.8|23681.8|23648.8|23641.8|569
1581295800000|2020-02-10 00:50:00|23658.8|23651.8|23663.8|23656.8|23663.8|23656.8|23646.3|23639.3|584
1581296100000|2020-02-10 00:55:00|23668.8|23661.8|23653.8|23646.8|23668.8|23661.8|23633.8|23626.8|704
1581296400000|2020-02-10 01:00:00|23656.3|23649.3|23651.3|23644.3|23671.3|23664.3|23643.8|23636.8|836
1581296700000|2020-02-10 01:05:00|23653.8|23646.8|23643.8|23636.8|23653.8|23646.8|23628.8|23621.8|742
1581297000000|2020-02-10 01:10:00|23646.3|23639.3|23643.8|23636.8|23646.3|23639.3|23626.3|23619.3|652
1581297300000|2020-02-10 01:15:00|23648.8|23641.8|23663.8|23656.8|23668.8|23661.8|23643.8|23636.8|1055
1581297600000|2020-02-10 01:20:00|23666.3|23659.3|23673.8|23666.8|23676.3|23669.3|23658.8|23651.8|1334
1581297900000|2020-02-10 01:25:00|23678.8|23671.8|23663.8|23656.8|23683.8|23676.8|23653.8|23646.8|667
1581298200000|2020-02-10 01:30:00|23666.3|23659.3|23696.3|23689.3|23698.8|23691.8|23653.8|23646.8|914
1581298500000|2020-02-10 01:35:00|23698.8|23691.8|23698.8|23691.8|23733.8|23726.8|23691.3|23684.3|2402
1581298800000|2020-02-10 01:40:00|23696.3|23689.3|23748.8|23741.8|23748.8|23741.8|23693.8|23686.8|1468
1581299100000|2020-02-10 01:45:00|23746.3|23739.3|23748.8|23741.8|23753.8|23746.8|23723.8|23716.8|2127
1581299400000|2020-02-10 01:50:00|23751.3|23744.3|23743.8|23736.8|23753.8|23746.8|23728.8|23721.8|867
1581299700000|2020-02-10 01:55:00|23748.8|23741.8|23733.8|23726.8|23748.8|23741.8|23723.8|23716.8|680
1581300000000|2020-02-10 02:00:00|23736.3|23729.3|23733.8|23726.8|23748.8|23741.8|23723.8|23716.8|551
1581300300000|2020-02-10 02:05:00|23736.3|23729.3|23748.8|23741.8|23748.8|23741.8|23718.8|23711.8|693
1581300600000|2020-02-10 02:10:00|23746.3|23739.3|23783.8|23776.8|23783.8|23776.8|23743.8|23736.8|1301
1581300900000|2020-02-10 02:15:00|23778.8|23771.8|23788.8|23781.8|23793.8|23786.8|23766.3|23759.3|1260
1581301200000|2020-02-10 02:20:00|23791.3|23784.3|23773.8|23766.8|23793.8|23786.8|23768.8|23761.8|542
1581301500000|2020-02-10 02:25:00|23778.8|23771.8|23783.8|23776.8|23788.8|23781.8|23773.8|23766.8|604
1581301800000|2020-02-10 02:30:00|23788.8|23781.8|23803.8|23796.8|23808.8|23801.8|23758.8|23751.8|955
1581302100000|2020-02-10 02:35:00|23806.3|23799.3|23813.8|23806.8|23818.8|23811.8|23793.8|23786.8|790
1581302400000|2020-02-10 02:40:00|23811.3|23804.3|23793.8|23786.8|23813.8|23806.8|23788.8|23781.8|440
1581302700000|2020-02-10 02:45:00|23791.3|23784.3|23788.8|23781.8|23793.8|23786.8|23778.8|23771.8|442
1581303000000|2020-02-10 02:50:00|23791.3|23784.3|23778.8|23771.8|23793.8|23786.8|23768.8|23761.8|371
1581303300000|2020-02-10 02:55:00|23773.8|23766.8|23778.8|23771.8|23778.8|23771.8|23763.8|23756.8|461
1581303600000|2020-02-10 03:00:00|23773.8|23766.8|23778.8|23771.8|23793.8|23786.8|23773.8|23766.8|393
1581303900000|2020-02-10 03:05:00|23781.3|23774.3|23788.8|23781.8|23788.8|23781.8|23778.8|23771.8|531
1581304200000|2020-02-10 03:10:00|23786.3|23779.3|23778.8|23771.8|23788.8|23781.8|23768.8|23761.8|355
1581304500000|2020-02-10 03:15:00|23773.8|23766.8|23753.8|23746.8|23773.8|23766.8|23748.8|23741.8|440
1581304800000|2020-02-10 03:20:00|23748.8|23741.8|23748.8|23741.8|23758.8|23751.8|23743.8|23736.8|427
1581305100000|2020-02-10 03:25:00|23751.3|23744.3|23748.8|23741.8|23753.8|23746.8|23741.3|23734.3|292
1581305400000|2020-02-10 03:30:00|23746.3|23739.3|23733.8|23726.8|23748.8|23741.8|23728.8|23721.8|520
1581305700000|2020-02-10 03:35:00|23728.8|23721.8|23738.8|23731.8|23743.8|23736.8|23728.8|23721.8|460
1581306000000|2020-02-10 03:40:00|23733.8|23726.8|23743.8|23736.8|23748.8|23741.8|23733.8|23726.8|387
1581306300000|2020-02-10 03:45:00|23748.8|23741.8|23733.8|23726.8|23748.8|23741.8|23733.8|23726.8|299
1581306600000|2020-02-10 03:50:00|23728.8|23721.8|23728.8|23721.8|23733.8|23726.8|23718.8|23711.8|496
1581306900000|2020-02-10 03:55:00|23723.8|23716.8|23713.8|23706.8|23726.3|23719.3|23708.8|23701.8|703
1581307200000|2020-02-10 04:00:00|23708.8|23701.8|23713.8|23706.8|23718.8|23711.8|23708.8|23701.8|473
1581307500000|2020-02-10 04:05:00|23708.8|23701.8|23693.8|23686.8|23713.8|23706.8|23693.8|23686.8|557
1581307800000|2020-02-10 04:10:00|23696.3|23689.3|23708.8|23701.8|23708.8|23701.8|23683.8|23676.8|651
1581308100000|2020-02-10 04:15:00|23706.3|23699.3|23698.8|23691.8|23716.3|23709.3|23696.3|23689.3|253
1581308400000|2020-02-10 04:20:00|23696.3|23689.3|23708.8|23701.8|23708.8|23701.8|23688.8|23681.8|380
1581308700000|2020-02-10 04:25:00|23703.8|23696.8|23703.8|23696.8|23708.8|23701.8|23698.8|23691.8|214
1581309000000|2020-02-10 04:30:00|23698.8|23691.8|23698.8|23691.8|23703.8|23696.8|23698.8|23691.8|363
1581309300000|2020-02-10 04:35:00|23693.8|23686.8|23708.8|23701.8|23708.8|23701.8|23683.8|23676.8|514
1581309600000|2020-02-10 04:40:00|23703.8|23696.8|23703.8|23696.8|23708.8|23701.8|23698.8|23691.8|281
1581309900000|2020-02-10 04:45:00|23708.8|23701.8|23698.8|23691.8|23708.8|23701.8|23693.8|23686.8|326
1581310200000|2020-02-10 04:50:00|23696.3|23689.3|23678.8|23671.8|23698.8|23691.8|23668.8|23661.8|731
1581310500000|2020-02-10 04:55:00|23673.8|23666.8|23668.8|23661.8|23678.8|23671.8|23663.8|23656.8|674
1581310800000|2020-02-10 05:00:00|23671.3|23664.3|23683.8|23676.8|23683.8|23676.8|23668.8|23661.8|584
1581311100000|2020-02-10 05:05:00|23681.3|23674.3|23683.8|23676.8|23688.8|23681.8|23668.8|23661.8|419
1581311400000|2020-02-10 05:10:00|23688.8|23681.8|23678.8|23671.8|23693.8|23686.8|23678.8|23671.8|303
1581311700000|2020-02-10 05:15:00|23673.8|23666.8|23673.8|23666.8|23678.8|23671.8|23663.8|23656.8|475
1581312000000|2020-02-10 05:20:00|23668.8|23661.8|23688.8|23681.8|23691.3|23684.3|23668.8|23661.8|760
1581312300000|2020-02-10 05:25:00|23683.8|23676.8|23698.8|23691.8|23698.8|23691.8|23683.8|23676.8|703
1581312600000|2020-02-10 05:30:00|23703.8|23696.8|23703.8|23696.8|23708.8|23701.8|23693.8|23686.8|781
1581312900000|2020-02-10 05:35:00|23698.8|23691.8|23728.8|23721.8|23728.8|23721.8|23698.8|23691.8|656
1581313200000|2020-02-10 05:40:00|23726.3|23719.3|23716.3|23709.3|23728.8|23721.8|23708.8|23701.8|663
1581313500000|2020-02-10 05:45:00|23713.8|23706.8|23728.8|23721.8|23728.8|23721.8|23708.8|23701.8|560
1581313800000|2020-02-10 05:50:00|23723.8|23716.8|23688.8|23681.8|23723.8|23716.8|23678.8|23671.8|4435
1581314100000|2020-02-10 05:55:00|23691.3|23684.3|23688.8|23681.8|23693.8|23686.8|23678.8|23671.8|4402
1581314400000|2020-02-10 06:00:00|23693.8|23686.8|23663.8|23656.8|23693.8|23686.8|23663.8|23656.8|5213
1581314700000|2020-02-10 06:05:00|23668.8|23661.8|23658.8|23651.8|23668.8|23661.8|23653.8|23646.8|1896
1581315000000|2020-02-10 06:10:00|23663.8|23656.8|23668.8|23661.8|23683.8|23676.8|23658.8|23651.8|777
1581315300000|2020-02-10 06:15:00|23663.8|23656.8|23678.8|23671.8|23683.8|23676.8|23663.8|23656.8|540
1581315600000|2020-02-10 06:20:00|23673.8|23666.8|23688.8|23681.8|23688.8|23681.8|23673.8|23666.8|119
1581315900000|2020-02-10 06:25:00|23691.3|23684.3|23683.8|23676.8|23691.3|23684.3|23673.8|23666.8|128
1581316200000|2020-02-10 06:30:00|23681.3|23674.3|23676.3|23669.3|23683.8|23676.8|23673.8|23666.8|12
1581316500000|2020-02-10 06:35:00|23673.8|23666.8|23678.8|23671.8|23678.8|23671.8|23671.3|23664.3|5
1581316800000|2020-02-10 06:40:00|23681.3|23674.3|23678.8|23671.8|23683.8|23676.8|23668.8|23661.8|24
1581317100000|2020-02-10 06:45:00|23681.3|23674.3|23691.3|23684.3|23693.8|23686.8|23678.8|23671.8|33
1581317400000|2020-02-10 06:50:00|23688.8|23681.8|23688.8|23681.8|23693.8|23686.8|23688.8|23681.8|59
1581317700000|2020-02-10 06:55:00|23691.3|23684.3|23688.8|23681.8|23698.8|23691.8|23688.8|23681.8|151
1581318000000|2020-02-10 07:00:00|23691.3|23684.3|23678.8|23671.8|23703.8|23696.8|23673.8|23666.8|141
1581318300000|2020-02-10 07:05:00|23676.3|23669.3|23678.8|23671.8|23678.8|23671.8|23663.8|23656.8|82
1581318600000|2020-02-10 07:10:00|23673.8|23666.8|23663.8|23656.8|23678.8|23671.8|23653.8|23646.8|100
1581318900000|2020-02-10 07:15:00|23661.3|23654.3|23668.8|23661.8|23668.8|23661.8|23658.8|23651.8|36
1581319200000|2020-02-10 07:20:00|23673.8|23666.8|23686.3|23679.3|23693.8|23686.8|23673.8|23666.8|67
1581319500000|2020-02-10 07:25:00|23683.8|23676.8|23678.8|23671.8|23688.8|23681.8|23678.8|23671.8|92
1581319800000|2020-02-10 07:30:00|23676.3|23669.3|23673.8|23666.8|23693.8|23686.8|23671.3|23664.3|181
1581320100000|2020-02-10 07:35:00|23668.8|23661.8|23693.8|23686.8|23696.3|23689.3|23666.3|23659.3|99
1581320400000|2020-02-10 07:40:00|23696.3|23689.3|23688.8|23681.8|23698.8|23691.8|23686.3|23679.3|47
1581320700000|2020-02-10 07:45:00|23683.8|23676.8|23683.8|23676.8|23688.8|23681.8|23673.8|23666.8|58
1581321000000|2020-02-10 07:50:00|23678.8|23671.8|23663.8|23656.8|23683.8|23676.8|23663.8|23656.8|100
1581321300000|2020-02-10 07:55:00|23666.3|23659.3|23656.3|23649.3|23666.3|23659.3|23653.8|23646.8|44
1581321600000|2020-02-10 08:00:00|23653.8|23646.8|23661.3|23654.3|23668.8|23661.8|23638.8|23631.8|116
1581321900000|2020-02-10 08:05:00|23658.8|23651.8|23663.8|23656.8|23678.8|23671.8|23658.8|23651.8|194
1581322200000|2020-02-10 08:10:00|23668.8|23661.8|23673.8|23666.8|23678.8|23671.8|23658.8|23651.8|218
1581322500000|2020-02-10 08:15:00|23676.3|23669.3|23658.8|23651.8|23678.8|23671.8|23653.8|23646.8|157
1581322800000|2020-02-10 08:20:00|23661.3|23654.3|23643.8|23636.8|23668.8|23661.8|23628.8|23621.8|268
1581323100000|2020-02-10 08:25:00|23641.3|23634.3|23643.8|23636.8|23643.8|23636.8|23628.8|23621.8|310
1581323400000|2020-02-10 08:30:00|23641.3|23634.3|23646.3|23639.3|23648.8|23641.8|23628.8|23621.8|89
1581323700000|2020-02-10 08:35:00|23643.8|23636.8|23618.8|23611.8|23646.3|23639.3|23613.8|23606.8|188
1581324000000|2020-02-10 08:40:00|23621.3|23614.3|23601.3|23594.3|23633.8|23626.8|23593.8|23586.8|301
1581324300000|2020-02-10 08:45:00|23598.8|23591.8|23598.8|23591.8|23613.8|23606.8|23588.8|23581.8|205
1581324600000|2020-02-10 08:50:00|23601.3|23594.3|23608.8|23601.8|23613.8|23606.8|23593.8|23586.8|74
1581324900000|2020-02-10 08:55:00|23603.8|23596.8|23618.8|23611.8|23618.8|23611.8|23603.8|23596.8|116
1581325200000|2020-02-10 09:00:00|23623.8|23616.8|23648.8|23641.8|23651.3|23644.3|23623.8|23616.8|193
1581325500000|2020-02-10 09:05:00|23651.3|23644.3|23653.8|23646.8|23663.8|23656.8|23648.8|23641.8|199
1581325800000|2020-02-10 09:10:00|23656.3|23649.3|23648.8|23641.8|23658.8|23651.8|23643.8|23636.8|129
1581326100000|2020-02-10 09:15:00|23653.8|23646.8|23638.8|23631.8|23653.8|23646.8|23638.8|23631.8|47
1581326400000|2020-02-10 09:20:00|23641.3|23634.3|23633.8|23626.8|23643.8|23636.8|23633.8|23626.8|44
1581326700000|2020-02-10 09:25:00|23628.8|23621.8|23631.3|23624.3|23638.8|23631.8|23623.8|23616.8|103
1581327000000|2020-02-10 09:30:00|23628.8|23621.8|23638.8|23631.8|23638.8|23631.8|23623.8|23616.8|57
1581327300000|2020-02-10 09:35:00|23641.3|23634.3|23633.8|23626.8|23641.3|23634.3|23628.8|23621.8|60
1581327600000|2020-02-10 09:40:00|23636.3|23629.3|23623.8|23616.8|23636.3|23629.3|23623.8|23616.8|27
1581327900000|2020-02-10 09:45:00|23621.3|23614.3|23623.8|23616.8|23628.8|23621.8|23611.3|23604.3|119
1581328200000|2020-02-10 09:50:00|23621.3|23614.3|23621.3|23614.3|23626.3|23619.3|23616.3|23609.3|37
1581328500000|2020-02-10 09:55:00|23623.8|23616.8|23613.8|23606.8|23623.8|23616.8|23608.8|23601.8|34
1581328800000|2020-02-10 10:00:00|23616.3|23609.3|23616.3|23609.3|23618.8|23611.8|23603.8|23596.8|48
1581329100000|2020-02-10 10:05:00|23613.8|23606.8|23611.3|23604.3|23618.8|23611.8|23608.8|23601.8|117
1581329400000|2020-02-10 10:10:00|23608.8|23601.8|23608.8|23601.8|23613.8|23606.8|23608.8|23601.8|30
1581329700000|2020-02-10 10:15:00|23606.3|23599.3|23608.8|23601.8|23613.8|23606.8|23603.8|23596.8|85
1581330000000|2020-02-10 10:20:00|23603.8|23596.8|23608.8|23601.8|23613.8|23606.8|23603.8|23596.8|57
1581330300000|2020-02-10 10:25:00|23613.8|23606.8|23608.8|23601.8|23613.8|23606.8|23608.8|23601.8|27
1581330600000|2020-02-10 10:30:00|23611.3|23604.3|23606.3|23599.3|23618.8|23611.8|23603.8|23596.8|46
1581330900000|2020-02-10 10:35:00|23608.8|23601.8|23613.8|23606.8|23618.8|23611.8|23606.3|23599.3|32
1581331200000|2020-02-10 10:40:00|23616.3|23609.3|23648.8|23641.8|23668.8|23661.8|23613.8|23606.8|533
1581331500000|2020-02-10 10:45:00|23651.3|23644.3|23651.3|23644.3|23658.8|23651.8|23628.8|23621.8|320
1581331800000|2020-02-10 10:50:00|23653.8|23646.8|23643.8|23636.8|23656.3|23649.3|23643.8|23636.8|58
1581332100000|2020-02-10 10:55:00|23646.3|23639.3|23643.8|23636.8|23648.8|23641.8|23638.8|23631.8|58
1581332400000|2020-02-10 11:00:00|23648.8|23641.8|23643.8|23636.8|23653.8|23646.8|23638.8|23631.8|59
1581332700000|2020-02-10 11:05:00|23648.8|23641.8|23651.3|23644.3|23653.8|23646.8|23643.8|23636.8|44
1581333000000|2020-02-10 11:10:00|23648.8|23641.8|23638.8|23631.8|23651.3|23644.3|23628.8|23621.8|181
1581333300000|2020-02-10 11:15:00|23643.8|23636.8|23638.8|23631.8|23643.8|23636.8|23638.8|23631.8|43
1581333600000|2020-02-10 11:20:00|23643.8|23636.8|23638.8|23631.8|23643.8|23636.8|23638.8|23631.8|17
1581333900000|2020-02-10 11:25:00|23641.3|23634.3|23658.8|23651.8|23658.8|23651.8|23638.8|23631.8|27
1581334200000|2020-02-10 11:30:00|23656.3|23649.3|23658.8|23651.8|23663.8|23656.8|23653.8|23646.8|131
1581334500000|2020-02-10 11:35:00|23653.8|23646.8|23658.8|23651.8|23658.8|23651.8|23648.8|23641.8|45
1581334800000|2020-02-10 11:40:00|23661.3|23654.3|23663.8|23656.8|23663.8|23656.8|23658.8|23651.8|59
1581335100000|2020-02-10 11:45:00|23658.8|23651.8|23648.8|23641.8|23661.3|23654.3|23648.8|23641.8|21
1581335400000|2020-02-10 11:50:00|23651.3|23644.3|23648.8|23641.8|23653.8|23646.8|23643.8|23636.8|133
1581335700000|2020-02-10 11:55:00|23651.3|23644.3|23648.8|23641.8|23653.8|23646.8|23643.8|23636.8|49
1581336000000|2020-02-10 12:00:00|23653.8|23646.8|23638.8|23631.8|23663.8|23656.8|23633.8|23626.8|202
1581336300000|2020-02-10 12:05:00|23636.3|23629.3|23643.8|23636.8|23646.3|23639.3|23623.8|23616.8|122
1581336600000|2020-02-10 12:10:00|23646.3|23639.3|23638.8|23631.8|23648.8|23641.8|23638.8|23631.8|24
1581336900000|2020-02-10 12:15:00|23641.3|23634.3|23633.8|23626.8|23643.8|23636.8|23633.8|23626.8|28
1581337200000|2020-02-10 12:20:00|23636.3|23629.3|23636.3|23629.3|23643.8|23636.8|23633.8|23626.8|42
1581337500000|2020-02-10 12:25:00|23638.8|23631.8|23638.8|23631.8|23643.8|23636.8|23633.8|23626.8|21
1581337800000|2020-02-10 12:30:00|23633.8|23626.8|23638.8|23631.8|23638.8|23631.8|23631.3|23624.3|55
1581338100000|2020-02-10 12:35:00|23636.3|23629.3|23641.3|23634.3|23643.8|23636.8|23633.8|23626.8|18
1581338400000|2020-02-10 12:40:00|23643.8|23636.8|23643.8|23636.8|23648.8|23641.8|23638.8|23631.8|24
1581338700000|2020-02-10 12:45:00|23646.3|23639.3|23643.8|23636.8|23646.3|23639.3|23633.8|23626.8|25
1581339000000|2020-02-10 12:50:00|23648.8|23641.8|23638.8|23631.8|23648.8|23641.8|23638.8|23631.8|46
1581339300000|2020-02-10 12:55:00|23636.3|23629.3|23633.8|23626.8|23638.8|23631.8|23623.8|23616.8|37
1581339600000|2020-02-10 13:00:00|23631.3|23624.3|23623.8|23616.8|23633.8|23626.8|23618.8|23611.8|79
1581339900000|2020-02-10 13:05:00|23618.8|23611.8|23616.3|23609.3|23618.8|23611.8|23603.8|23596.8|224
1581340200000|2020-02-10 13:10:00|23613.8|23606.8|23623.8|23616.8|23623.8|23616.8|23611.3|23604.3|35
1581340500000|2020-02-10 13:15:00|23626.3|23619.3|23633.8|23626.8|23633.8|23626.8|23626.3|23619.3|38
1581340800000|2020-02-10 13:20:00|23636.3|23629.3|23643.8|23636.8|23653.8|23646.8|23636.3|23629.3|80
1581341100000|2020-02-10 13:25:00|23648.8|23641.8|23643.8|23636.8|23648.8|23641.8|23641.3|23634.3|32
1581341400000|2020-02-10 13:30:00|23648.8|23641.8|23638.8|23631.8|23648.8|23641.8|23636.3|23629.3|29
1581341700000|2020-02-10 13:35:00|23641.3|23634.3|23633.8|23626.8|23643.8|23636.8|23633.8|23626.8|18
1581342000000|2020-02-10 13:40:00|23631.3|23624.3|23636.3|23629.3|23638.8|23631.8|23628.8|23621.8|79
1581342300000|2020-02-10 13:45:00|23638.8|23631.8|23633.8|23626.8|23638.8|23631.8|23623.8|23616.8|68
1581342600000|2020-02-10 13:50:00|23631.3|23624.3|23623.8|23616.8|23631.3|23624.3|23618.8|23611.8|85
1581342900000|2020-02-10 13:55:00|23628.8|23621.8|23618.8|23611.8|23628.8|23621.8|23613.8|23606.8|57
1581343200000|2020-02-10 14:00:00|23621.3|23614.3|23606.3|23599.3|23628.8|23621.8|23603.8|23596.8|236
1581343500000|2020-02-10 14:05:00|23603.8|23596.8|23593.8|23586.8|23608.8|23601.8|23593.8|23586.8|175
1581343800000|2020-02-10 14:10:00|23596.3|23589.3|23581.3|23574.3|23598.8|23591.8|23578.8|23571.8|85
1581344100000|2020-02-10 14:15:00|23583.8|23576.8|23593.8|23586.8|23593.8|23586.8|23576.3|23569.3|195
1581344400000|2020-02-10 14:20:00|23591.3|23584.3|23593.8|23586.8|23598.8|23591.8|23588.8|23581.8|42
1581344700000|2020-02-10 14:25:00|23596.3|23589.3|23593.8|23586.8|23603.8|23596.8|23588.8|23581.8|76
1581345000000|2020-02-10 14:30:00|23598.8|23591.8|23633.8|23626.8|23638.8|23631.8|23593.8|23586.8|339
1581345300000|2020-02-10 14:35:00|23638.8|23631.8|23638.8|23631.8|23648.8|23641.8|23623.8|23616.8|318
1581345600000|2020-02-10 14:40:00|23641.3|23634.3|23653.8|23646.8|23653.8|23646.8|23638.8|23631.8|243
1581345900000|2020-02-10 14:45:00|23648.8|23641.8|23633.8|23626.8|23653.8|23646.8|23628.8|23621.8|173
1581346200000|2020-02-10 14:50:00|23638.8|23631.8|23648.8|23641.8|23653.8|23646.8|23623.8|23616.8|100
1581346500000|2020-02-10 14:55:00|23651.3|23644.3|23673.8|23666.8|23673.8|23666.8|23643.8|23636.8|171
1581346800000|2020-02-10 15:00:00|23676.3|23669.3|23668.8|23661.8|23678.8|23671.8|23668.8|23661.8|251
1581347100000|2020-02-10 15:05:00|23673.8|23666.8|23671.3|23664.3|23676.3|23669.3|23658.8|23651.8|185
1581347400000|2020-02-10 15:10:00|23668.8|23661.8|23653.8|23646.8|23673.8|23666.8|23653.8|23646.8|202
1581347700000|2020-02-10 15:15:00|23658.8|23651.8|23678.8|23671.8|23678.8|23671.8|23653.8|23646.8|237
1581348000000|2020-02-10 15:20:00|23676.3|23669.3|23668.8|23661.8|23683.8|23676.8|23668.8|23661.8|241
1581348300000|2020-02-10 15:25:00|23671.3|23664.3|23668.8|23661.8|23678.8|23671.8|23661.3|23654.3|114
1581348600000|2020-02-10 15:30:00|23666.3|23659.3|23681.3|23674.3|23683.8|23676.8|23658.8|23651.8|208
1581348900000|2020-02-10 15:35:00|23683.8|23676.8|23698.8|23691.8|23698.8|23691.8|23681.3|23674.3|262
1581349200000|2020-02-10 15:40:00|23693.8|23686.8|23683.8|23676.8|23698.8|23691.8|23681.3|23674.3|144
1581349500000|2020-02-10 15:45:00|23686.3|23679.3|23693.8|23686.8|23698.8|23691.8|23678.8|23671.8|223
1581349800000|2020-02-10 15:50:00|23696.3|23689.3|23676.3|23669.3|23698.8|23691.8|23673.8|23666.8|145
1581350100000|2020-02-10 15:55:00|23673.8|23666.8|23666.3|23659.3|23678.8|23671.8|23661.3|23654.3|120
1581350400000|2020-02-10 16:00:00|23668.8|23661.8|23673.8|23666.8|23678.8|23671.8|23663.8|23656.8|113
1581350700000|2020-02-10 16:05:00|23671.3|23664.3|23668.8|23661.8|23678.8|23671.8|23668.8|23661.8|123
1581351000000|2020-02-10 16:10:00|23673.8|23666.8|23663.8|23656.8|23673.8|23666.8|23658.8|23651.8|133
1581351300000|2020-02-10 16:15:00|23666.3|23659.3|23668.8|23661.8|23673.8|23666.8|23663.8|23656.8|94
1581351600000|2020-02-10 16:20:00|23671.3|23664.3|23678.8|23671.8|23678.8|23671.8|23668.8|23661.8|84
1581351900000|2020-02-10 16:25:00|23683.8|23676.8|23683.8|23676.8|23688.8|23681.8|23673.8|23666.8|89
1581352200000|2020-02-10 16:30:00|23681.3|23674.3|23678.8|23671.8|23693.8|23686.8|23678.8|23671.8|152
1581352500000|2020-02-10 16:35:00|23676.3|23669.3|23688.8|23681.8|23693.8|23686.8|23673.8|23666.8|176
1581352800000|2020-02-10 16:40:00|23691.3|23684.3|23681.3|23674.3|23693.8|23686.8|23678.8|23671.8|208
1581353100000|2020-02-10 16:45:00|23683.8|23676.8|23691.3|23684.3|23698.8|23691.8|23683.8|23676.8|69
1581353400000|2020-02-10 16:50:00|23693.8|23686.8|23678.8|23671.8|23693.8|23686.8|23676.3|23669.3|66
1581353700000|2020-02-10 16:55:00|23681.3|23674.3|23678.8|23671.8|23683.8|23676.8|23678.8|23671.8|21
1581354000000|2020-02-10 17:00:00|23676.3|23669.3|23663.8|23656.8|23678.8|23671.8|23663.8|23656.8|139
1581354300000|2020-02-10 17:05:00|23666.3|23659.3|23668.8|23661.8|23673.8|23666.8|23663.8|23656.8|32
1581354600000|2020-02-10 17:10:00|23671.3|23664.3|23668.8|23661.8|23678.8|23671.8|23668.8|23661.8|92
1581354900000|2020-02-10 17:15:00|23666.3|23659.3|23663.8|23656.8|23668.8|23661.8|23658.8|23651.8|30
1581355200000|2020-02-10 17:20:00|23661.3|23654.3|23658.8|23651.8|23663.8|23656.8|23653.8|23646.8|41
1581355500000|2020-02-10 17:25:00|23653.8|23646.8|23663.8|23656.8|23668.8|23661.8|23653.8|23646.8|84
1581355800000|2020-02-10 17:30:00|23666.3|23659.3|23648.8|23641.8|23668.8|23661.8|23648.8|23641.8|66
1581356100000|2020-02-10 17:35:00|23643.8|23636.8|23643.8|23636.8|23648.8|23641.8|23633.8|23626.8|75
1581356400000|2020-02-10 17:40:00|23646.3|23639.3|23648.8|23641.8|23651.3|23644.3|23643.8|23636.8|52
1581356700000|2020-02-10 17:45:00|23651.3|23644.3|23646.3|23639.3|23653.8|23646.8|23643.8|23636.8|51
1581357000000|2020-02-10 17:50:00|23643.8|23636.8|23648.8|23641.8|23648.8|23641.8|23638.8|23631.8|24
1581357300000|2020-02-10 17:55:00|23651.3|23644.3|23648.8|23641.8|23653.8|23646.8|23648.8|23641.8|14
1581357600000|2020-02-10 18:00:00|23651.3|23644.3|23653.8|23646.8|23653.8|23646.8|23648.8|23641.8|8
1581357900000|2020-02-10 18:05:00|23648.8|23641.8|23656.3|23649.3|23658.8|23651.8|23643.8|23636.8|23
1581358200000|2020-02-10 18:10:00|23658.8|23651.8|23658.8|23651.8|23663.8|23656.8|23653.8|23646.8|25
1581358500000|2020-02-10 18:15:00|23663.8|23656.8|23658.8|23651.8|23663.8|23656.8|23658.8|23651.8|47
1581358800000|2020-02-10 18:20:00|23663.8|23656.8|23658.8|23651.8|23663.8|23656.8|23658.8|23651.8|14
1581359100000|2020-02-10 18:25:00|23663.8|23656.8|23653.8|23646.8|23663.8|23656.8|23653.8|23646.8|31
1581359400000|2020-02-10 18:30:00|23658.8|23651.8|23663.8|23656.8|23663.8|23656.8|23653.8|23646.8|27
1581359700000|2020-02-10 18:35:00|23661.3|23654.3|23658.8|23651.8|23663.8|23656.8|23658.8|23651.8|32
1581360000000|2020-02-10 18:40:00|23661.3|23654.3|23658.8|23651.8|23661.3|23654.3|23653.8|23646.8|14
1581360300000|2020-02-10 18:45:00|23656.3|23649.3|23658.8|23651.8|23658.8|23651.8|23648.8|23641.8|78
1581360600000|2020-02-10 18:50:00|23656.3|23649.3|23656.3|23649.3|23663.8|23656.8|23653.8|23646.8|26
1581360900000|2020-02-10 18:55:00|23653.8|23646.8|23653.8|23646.8|23661.3|23654.3|23653.8|23646.8|29
1581361200000|2020-02-10 19:00:00|23651.3|23644.3|23643.8|23636.8|23653.8|23646.8|23638.8|23631.8|99
1581361500000|2020-02-10 19:05:00|23638.8|23631.8|23648.8|23641.8|23653.8|23646.8|23638.8|23631.8|90
1581361800000|2020-02-10 19:10:00|23651.3|23644.3|23648.8|23641.8|23653.8|23646.8|23646.3|23639.3|13
1581362100000|2020-02-10 19:15:00|23651.3|23644.3|23651.3|23644.3|23653.8|23646.8|23648.8|23641.8|44
1581362400000|2020-02-10 19:20:00|23653.8|23646.8|23656.3|23649.3|23656.3|23649.3|23648.8|23641.8|6
1581362700000|2020-02-10 19:25:00|23658.8|23651.8|23658.8|23651.8|23658.8|23651.8|23653.8|23646.8|9
1581363000000|2020-02-10 19:30:00|23656.3|23649.3|23663.8|23656.8|23663.8|23656.8|23653.8|23646.8|51
1581363300000|2020-02-10 19:35:00|23666.3|23659.3|23661.3|23654.3|23666.3|23659.3|23658.8|23651.8|23
1581363600000|2020-02-10 19:40:00|23658.8|23651.8|23658.8|23651.8|23663.8|23656.8|23658.8|23651.8|21
1581363900000|2020-02-10 19:45:00|23661.3|23654.3|23663.8|23656.8|23663.8|23656.8|23658.8|23651.8|31
1581364200000|2020-02-10 19:50:00|23668.8|23661.8|23668.8|23661.8|23668.8|23661.8|23663.8|23656.8|96
1581364500000|2020-02-10 19:55:00|23671.3|23664.3|23678.8|23671.8|23678.8|23671.8|23668.8|23661.8|57
1581364800000|2020-02-10 20:00:00|23676.3|23669.3|23678.8|23671.8|23683.8|23676.8|23676.3|23669.3|74
1581365100000|2020-02-10 20:05:00|23681.3|23674.3|23683.8|23676.8|23688.8|23681.8|23678.8|23671.8|79
1581365400000|2020-02-10 20:10:00|23686.3|23679.3|23693.8|23686.8|23701.3|23694.3|23686.3|23679.3|144
1581365700000|2020-02-10 20:15:00|23696.3|23689.3|23693.8|23686.8|23698.8|23691.8|23688.8|23681.8|89
1581366000000|2020-02-10 20:20:00|23696.3|23689.3|23708.8|23701.8|23708.8|23701.8|23696.3|23689.3|109
1581366300000|2020-02-10 20:25:00|23711.3|23704.3|23718.8|23711.8|23718.8|23711.8|23708.8|23701.8|168
1581366600000|2020-02-10 20:30:00|23713.8|23706.8|23708.8|23701.8|23718.8|23711.8|23703.8|23696.8|108
1581366900000|2020-02-10 20:35:00|23711.3|23704.3|23708.8|23701.8|23713.8|23706.8|23703.8|23696.8|61
1581367200000|2020-02-10 20:40:00|23703.8|23696.8|23703.8|23696.8|23708.8|23701.8|23703.8|23696.8|172
1581367500000|2020-02-10 20:45:00|23701.3|23694.3|23703.8|23696.8|23711.3|23704.3|23693.8|23686.8|146
1581367800000|2020-02-10 20:50:00|23701.3|23694.3|23708.8|23701.8|23708.8|23701.8|23693.8|23686.8|413
1581368100000|2020-02-10 20:55:00|23703.8|23696.8|23706.3|23699.3|23711.3|23704.3|23698.8|23691.8|794
1581368400000|2020-02-10 21:00:00|23708.8|23701.8|23716.3|23709.3|23718.8|23711.8|23698.8|23691.8|191
1581368700000|2020-02-10 21:05:00|23718.8|23711.8|23713.8|23706.8|23718.8|23711.8|23708.8|23701.8|114
1581369000000|2020-02-10 21:10:00|23711.3|23704.3|23703.8|23696.8|23711.3|23704.3|23703.8|23696.8|147
1581369300000|2020-02-10 21:15:00|23707.8|23692.8|23702.8|23687.8|23707.8|23692.8|23697.8|23682.8|44
1581369600000|2020-02-10 21:20:00|23705.3|23690.3|23702.8|23687.8|23705.3|23690.3|23702.8|23687.8|11
1581369900000|2020-02-10 21:25:00|23705.3|23690.3|23702.8|23687.8|23705.3|23690.3|23702.8|23687.8|29
1581370200000|2020-02-10 21:30:00|23697.8|23682.8|23707.8|23692.8|23707.8|23692.8|23697.8|23682.8|26
1581370500000|2020-02-10 21:35:00|23712.8|23697.8|23712.8|23697.8|23712.8|23697.8|23712.8|23697.8|4
1581370800000|2020-02-10 21:40:00|23710.3|23695.3|23707.8|23692.8|23710.3|23695.3|23707.8|23692.8|8
1581371100000|2020-02-10 21:45:00|23712.8|23697.8|23702.8|23687.8|23712.8|23697.8|23702.8|23687.8|47
1581371400000|2020-02-10 21:50:00|||||||||19
1581371700000|2020-02-10 21:55:00|23707.8|23692.8|23720.2|23690.2|23721|23697.8|23707.8|23689|16
1581372000000|2020-02-10 22:00:00|23719.8|23689.8|23718.1|23688.1|23719.8|23689.8|23718.1|23688.1|0
1581372300000|2020-02-10 22:05:00|23718.2|23688.2|23718|23688|23718.2|23688.2|23717.7|23687.7|0
1581372600000|2020-02-10 22:10:00|23717.8|23687.8|23717.4|23687.4|23718|23688|23717.4|23687.4|0
1581372900000|2020-02-10 22:15:00|23717.8|23687.8|23718.4|23688.4|23718.4|23688.4|23717.8|23687.8|0
1581373200000|2020-02-10 22:20:00|23718.6|23688.6|23717|23687|23719.4|23689.4|23717|23687|0
1581373500000|2020-02-10 22:25:00|23717.7|23687.7|23719.3|23689.3|23719.5|23689.5|23717|23687|0
1581373800000|2020-02-10 22:30:00|23719.6|23689.6|23718.5|23688.5|23719.7|23689.7|23718.5|23688.5|0
1581374100000|2020-02-10 22:35:00|23718.7|23688.7|23721.3|23691.3|23721.3|23691.3|23718.7|23688.7|0
1581374400000|2020-02-10 22:40:00|23721.5|23691.5|23721.1|23691.1|23721.5|23691.5|23721.1|23691.1|0
1581374700000|2020-02-10 22:45:00|23721.5|23691.5|23721.9|23691.9|23721.9|23691.9|23720.8|23690.8|0
1581375000000|2020-02-10 22:50:00|23723.2|23693.2|23723.6|23693.6|23723.8|23693.8|23723.2|23693.2|0
1581375300000|2020-02-10 22:55:00|23723.8|23693.8|23723.2|23693.2|23723.8|23693.8|23722.4|23692.4|0
1581375600000|2020-02-10 23:00:00|23719|23689|23702.8|23687.8|23719.3|23702.8|23700.3|23684|57
1581375900000|2020-02-10 23:05:00|23705.3|23690.3|23707.8|23692.8|23707.8|23692.8|23697.8|23682.8|75
1581376200000|2020-02-10 23:10:00|23702.8|23687.8|23697.8|23682.8|23707.8|23692.8|23697.8|23682.8|48
1581376500000|2020-02-10 23:15:00|23702.8|23687.8|23707.8|23692.8|23707.8|23692.8|23702.8|23687.8|37
1581376800000|2020-02-10 23:20:00|23710.3|23695.3|23732.8|23717.8|23732.8|23717.8|23710.3|23695.3|190
1581377100000|2020-02-10 23:25:00|23730.3|23715.3|23737.8|23722.8|23747.8|23732.8|23727.8|23712.8|180
1581377400000|2020-02-10 23:30:00|23742.8|23727.8|23728.8|23721.8|23742.8|23734.3|23723.8|23716.8|24465
1581377700000|2020-02-10 23:35:00|23726.3|23719.3|23708.8|23701.8|23726.3|23719.3|23703.8|23696.8|144
1581378000000|2020-02-10 23:40:00|23706.3|23699.3|23713.8|23706.8|23713.8|23706.8|23693.8|23686.8|252
1581378300000|2020-02-10 23:45:00|23711.3|23704.3|23723.8|23716.8|23733.8|23726.8|23708.8|23701.8|191
1581378600000|2020-02-10 23:50:00|23728.8|23721.8|23733.8|23726.8|23733.8|23726.8|23723.8|23716.8|119
1581378900000|2020-02-10 23:55:00|23728.8|23721.8|23733.8|23726.8|23738.8|23731.8|23728.8|23721.8|322
1581379200000|2020-02-11 00:00:00|23738.8|23731.8|23718.8|23711.8|23738.8|23731.8|23688.8|23681.8|956
1581379500000|2020-02-11 00:05:00|23721.3|23714.3|23728.8|23721.8|23728.8|23721.8|23708.8|23701.8|355
1581379800000|2020-02-11 00:10:00|23733.8|23726.8|23733.8|23726.8|23743.8|23736.8|23728.8|23721.8|279
1581380100000|2020-02-11 00:15:00|23738.8|23731.8|23748.8|23741.8|23748.8|23741.8|23738.8|23731.8|195
1581380400000|2020-02-11 00:20:00|23746.3|23739.3|23763.8|23756.8|23763.8|23756.8|23743.8|23736.8|155
1581380700000|2020-02-11 00:25:00|23761.3|23754.3|23763.8|23756.8|23768.8|23761.8|23753.8|23746.8|199
1581381000000|2020-02-11 00:30:00|23766.3|23759.3|23773.8|23766.8|23778.8|23771.8|23763.8|23756.8|134
1581381300000|2020-02-11 00:35:00|23778.8|23771.8|23783.8|23776.8|23788.8|23781.8|23773.8|23766.8|111
1581381600000|2020-02-11 00:40:00|23786.3|23779.3|23798.8|23791.8|23798.8|23791.8|23783.8|23776.8|152
1581381900000|2020-02-11 00:45:00|23793.8|23786.8|23818.8|23811.8|23828.8|23821.8|23793.8|23786.8|420
1581382200000|2020-02-11 00:50:00|23816.3|23809.3|23808.8|23801.8|23818.8|23811.8|23808.8|23801.8|130
1581382500000|2020-02-11 00:55:00|23803.8|23796.8|23813.8|23806.8|23818.8|23811.8|23793.8|23786.8|269
1581382800000|2020-02-11 01:00:00|23811.3|23804.3|23833.8|23826.8|23838.8|23831.8|23808.8|23801.8|325
1581383100000|2020-02-11 01:05:00|23831.3|23824.3|23828.8|23821.8|23833.8|23826.8|23818.8|23811.8|106
1581383400000|2020-02-11 01:10:00|23823.8|23816.8|23828.8|23821.8|23833.8|23826.8|23823.8|23816.8|112
1581383700000|2020-02-11 01:15:00|23833.8|23826.8|23868.8|23861.8|23868.8|23861.8|23833.8|23826.8|615
1581384000000|2020-02-11 01:20:00|23873.8|23866.8|23853.8|23846.8|23873.8|23866.8|23853.8|23846.8|359
1581384300000|2020-02-11 01:25:00|23856.3|23849.3|23851.3|23844.3|23856.3|23849.3|23838.8|23831.8|243
1581384600000|2020-02-11 01:30:00|23853.8|23846.8|23843.8|23836.8|23863.8|23856.8|23843.8|23836.8|95
1581384900000|2020-02-11 01:35:00|23848.8|23841.8|23858.8|23851.8|23863.8|23856.8|23843.8|23836.8|165
1581385200000|2020-02-11 01:40:00|23863.8|23856.8|23863.8|23856.8|23868.8|23861.8|23858.8|23851.8|80
1581385500000|2020-02-11 01:45:00|23866.3|23859.3|23873.8|23866.8|23883.8|23876.8|23863.8|23856.8|321
1581385800000|2020-02-11 01:50:00|23868.8|23861.8|23878.8|23871.8|23883.8|23876.8|23868.8|23861.8|143
1581386100000|2020-02-11 01:55:00|23883.8|23876.8|23883.8|23876.8|23888.8|23881.8|23878.8|23871.8|95
1581386400000|2020-02-11 02:00:00|23878.8|23871.8|23898.8|23891.8|23898.8|23891.8|23878.8|23871.8|334
1581386700000|2020-02-11 02:05:00|23903.8|23896.8|23913.8|23906.8|23913.8|23906.8|23898.8|23891.8|642
1581387000000|2020-02-11 02:10:00|23908.8|23901.8|23903.8|23896.8|23913.8|23906.8|23903.8|23896.8|190
1581387300000|2020-02-11 02:15:00|23898.8|23891.8|23898.8|23891.8|23898.8|23891.8|23893.8|23886.8|101
1581387600000|2020-02-11 02:20:00|23903.8|23896.8|23908.8|23901.8|23908.8|23901.8|23898.8|23891.8|171
1581387900000|2020-02-11 02:25:00|23903.8|23896.8|23903.8|23896.8|23908.8|23901.8|23893.8|23886.8|363
1581388200000|2020-02-11 02:30:00|23906.3|23899.3|23933.8|23926.8|23938.8|23931.8|23906.3|23899.3|487
1581388500000|2020-02-11 02:35:00|23931.3|23924.3|23908.8|23901.8|23933.8|23926.8|23908.8|23901.8|230
1581388800000|2020-02-11 02:40:00|23913.8|23906.8|23903.8|23896.8|23923.8|23916.8|23903.8|23896.8|179
1581389100000|2020-02-11 02:45:00|23908.8|23901.8|23893.8|23886.8|23908.8|23901.8|23893.8|23886.8|103
1581389400000|2020-02-11 02:50:00|23888.8|23881.8|23883.8|23876.8|23893.8|23886.8|23883.8|23876.8|88
1581389700000|2020-02-11 02:55:00|23888.8|23881.8|23883.8|23876.8|23888.8|23881.8|23883.8|23876.8|110
1581390000000|2020-02-11 03:00:00|23878.8|23871.8|23883.8|23876.8|23888.8|23881.8|23878.8|23871.8|146
1581390300000|2020-02-11 03:05:00|23881.3|23874.3|23883.8|23876.8|23883.8|23876.8|23878.8|23871.8|50
1581390600000|2020-02-11 03:10:00|23886.3|23879.3|23886.3|23879.3|23886.3|23879.3|23883.8|23876.8|13
1581390900000|2020-02-11 03:15:00|23883.8|23876.8|23868.8|23861.8|23883.8|23876.8|23858.8|23851.8|201
1581391200000|2020-02-11 03:20:00|23866.3|23859.3|23878.8|23871.8|23878.8|23871.8|23863.8|23856.8|69
1581391500000|2020-02-11 03:25:00|23873.8|23866.8|23873.8|23866.8|23873.8|23866.8|23868.8|23861.8|50
1581391800000|2020-02-11 03:30:00|23876.3|23869.3|23878.8|23871.8|23883.8|23876.8|23873.8|23866.8|166
1581392100000|2020-02-11 03:35:00|23881.3|23874.3|23891.3|23884.3|23893.8|23886.8|23881.3|23874.3|57
1581392400000|2020-02-11 03:40:00|23893.8|23886.8|23893.8|23886.8|23893.8|23886.8|23888.8|23881.8|88
1581392700000|2020-02-11 03:45:00|23898.8|23891.8|23893.8|23886.8|23898.8|23891.8|23893.8|23886.8|123
1581393000000|2020-02-11 03:50:00|23896.3|23889.3|23908.8|23901.8|23913.8|23906.8|23896.3|23889.3|92
1581393300000|2020-02-11 03:55:00|23913.8|23906.8|23903.8|23896.8|23913.8|23906.8|23898.8|23891.8|47
1581393600000|2020-02-11 04:00:00|23901.3|23894.3|23893.8|23886.8|23901.3|23894.3|23893.8|23886.8|16
1581393900000|2020-02-11 04:05:00|23891.3|23884.3|23893.8|23886.8|23898.8|23891.8|23888.8|23881.8|45
1581394200000|2020-02-11 04:10:00|23891.3|23884.3|23888.8|23881.8|23893.8|23886.8|23888.8|23881.8|21
1581394500000|2020-02-11 04:15:00|23886.3|23879.3|23883.8|23876.8|23886.3|23879.3|23878.8|23871.8|120
1581394800000|2020-02-11 04:20:00|23881.3|23874.3|23878.8|23871.8|23883.8|23876.8|23878.8|23871.8|26
1581395100000|2020-02-11 04:25:00|23876.3|23869.3|23873.8|23866.8|23876.3|23869.3|23873.8|23866.8|27
1581395400000|2020-02-11 04:30:00|23876.3|23869.3|23873.8|23866.8|23878.8|23871.8|23873.8|23866.8|16
1581395700000|2020-02-11 04:35:00|23876.3|23869.3|23876.3|23869.3|23876.3|23869.3|23873.8|23866.8|53
1581396000000|2020-02-11 04:40:00|23878.8|23871.8|23883.8|23876.8|23883.8|23876.8|23876.3|23869.3|16
1581396300000|2020-02-11 04:45:00|23888.8|23881.8|23888.8|23881.8|23888.8|23881.8|23888.8|23881.8|29
1581396600000|2020-02-11 04:50:00|23891.3|23884.3|23888.8|23881.8|23893.8|23886.8|23888.8|23881.8|34
1581396900000|2020-02-11 04:55:00|||||||||57
1581397200000|2020-02-11 05:00:00|23886.3|23879.3|23888.8|23881.8|23893.8|23886.8|23878.8|23871.8|127
1581397500000|2020-02-11 05:05:00|23883.8|23876.8|23888.8|23881.8|23888.8|23881.8|23878.8|23871.8|44
1581397800000|2020-02-11 05:10:00|23886.3|23879.3|23888.8|23881.8|23888.8|23881.8|23883.8|23876.8|29
1581398100000|2020-02-11 05:15:00|23893.8|23886.8|23898.8|23891.8|23898.8|23891.8|23893.8|23886.8|33
1581398400000|2020-02-11 05:20:00|23896.3|23889.3|23891.3|23884.3|23896.3|23889.3|23886.3|23879.3|131
1581398700000|2020-02-11 05:25:00|23893.8|23886.8|23898.8|23891.8|23898.8|23891.8|23888.8|23881.8|38
1581399000000|2020-02-11 05:30:00|23903.8|23896.8|23898.8|23891.8|23903.8|23896.8|23898.8|23891.8|27
1581399300000|2020-02-11 05:35:00|23903.8|23896.8|23903.8|23896.8|23903.8|23896.8|23903.8|23896.8|41
1581399600000|2020-02-11 05:40:00|23898.8|23891.8|23896.3|23889.3|23898.8|23891.8|23893.8|23886.8|118
1581399900000|2020-02-11 05:45:00|23893.8|23886.8|23903.8|23896.8|23903.8|23896.8|23893.8|23886.8|74
1581400200000|2020-02-11 05:50:00|23898.8|23891.8|23903.8|23896.8|23903.8|23896.8|23898.8|23891.8|42
1581400500000|2020-02-11 05:55:00|23908.8|23901.8|23913.8|23906.8|23913.8|23906.8|23908.8|23901.8|231
1581400800000|2020-02-11 06:00:00|23918.8|23911.8|23908.8|23901.8|23923.8|23916.8|23908.8|23901.8|230
1581401100000|2020-02-11 06:05:00|23906.3|23899.3|23898.8|23891.8|23908.8|23901.8|23898.8|23891.8|233
1581401400000|2020-02-11 06:10:00|23901.3|23894.3|23898.8|23891.8|23903.8|23896.8|23893.8|23886.8|140
1581401700000|2020-02-11 06:15:00|23896.3|23889.3|23888.8|23881.8|23896.3|23889.3|23888.8|23881.8|168
1581402000000|2020-02-11 06:20:00|23893.8|23886.8|23893.8|23886.8|23898.8|23891.8|23893.8|23886.8|65
1581402300000|2020-02-11 06:25:00|23898.8|23891.8|23893.8|23886.8|23898.8|23891.8|23893.8|23886.8|17
1581402600000|2020-02-11 06:30:00|23896.3|23889.3|23893.8|23886.8|23898.8|23891.8|23893.8|23886.8|7
1581402900000|2020-02-11 06:35:00|||||||||2
1581403500000|2020-02-11 06:45:00|23888.8|23881.8|23886.3|23879.3|23888.8|23881.8|23883.8|23876.8|14
1581403800000|2020-02-11 06:50:00|23888.8|23881.8|23901.3|23894.3|23908.8|23901.8|23888.8|23881.8|17
1581404100000|2020-02-11 06:55:00|23898.8|23891.8|23893.8|23886.8|23898.8|23891.8|23893.8|23886.8|14
1581404400000|2020-02-11 07:00:00|23888.8|23881.8|23883.8|23876.8|23893.8|23886.8|23878.8|23871.8|168
1581404700000|2020-02-11 07:05:00|23881.3|23874.3|23893.8|23886.8|23893.8|23886.8|23878.8|23871.8|17
1581405000000|2020-02-11 07:10:00|23891.3|23884.3|23886.3|23879.3|23893.8|23886.8|23881.3|23874.3|78
1581405300000|2020-02-11 07:15:00|23883.8|23876.8|23868.8|23861.8|23886.3|23879.3|23863.8|23856.8|64
1581405600000|2020-02-11 07:20:00|23866.3|23859.3|23876.3|23869.3|23878.8|23871.8|23858.8|23851.8|134
1581405900000|2020-02-11 07:25:00|23873.8|23866.8|23881.3|23874.3|23888.8|23881.8|23873.8|23866.8|36
1581406200000|2020-02-11 07:30:00|23883.8|23876.8|23868.8|23861.8|23888.8|23881.8|23868.8|23861.8|26
1581406500000|2020-02-11 07:35:00|23866.3|23859.3|23858.8|23851.8|23868.8|23861.8|23856.3|23849.3|34
1581406800000|2020-02-11 07:40:00|23861.3|23854.3|23866.3|23859.3|23868.8|23861.8|23858.8|23851.8|43
1581407100000|2020-02-11 07:45:00|23863.8|23856.8|23876.3|23869.3|23878.8|23871.8|23863.8|23856.8|37
1581407400000|2020-02-11 07:50:00|23873.8|23866.8|23881.3|23874.3|23888.8|23881.8|23873.8|23866.8|19
1581407700000|2020-02-11 07:55:00|23883.8|23876.8|23881.3|23874.3|23883.8|23876.8|23878.8|23871.8|4
1581408000000|2020-02-11 08:00:00|23878.8|23871.8|23888.8|23881.8|23901.3|23894.3|23873.8|23866.8|170
1581408300000|2020-02-11 08:05:00|23883.8|23876.8|23903.8|23896.8|23908.8|23901.8|23873.8|23866.8|149
1581408600000|2020-02-11 08:10:00|23901.3|23894.3|23893.8|23886.8|23908.8|23901.8|23893.8|23886.8|28
1581408900000|2020-02-11 08:15:00|23896.3|23889.3|23898.8|23891.8|23913.8|23906.8|23893.8|23886.8|341
1581409200000|2020-02-11 08:20:00|23896.3|23889.3|23903.8|23896.8|23908.8|23901.8|23893.8|23886.8|215
1581409500000|2020-02-11 08:25:00|23901.3|23894.3|23903.8|23896.8|23903.8|23896.8|23893.8|23886.8|41
1581409800000|2020-02-11 08:30:00|23901.3|23894.3|23911.3|23904.3|23911.3|23904.3|23898.8|23891.8|103
1581410100000|2020-02-11 08:35:00|23913.8|23906.8|23901.3|23894.3|23913.8|23906.8|23898.8|23891.8|35
1581410400000|2020-02-11 08:40:00|23903.8|23896.8|23883.8|23876.8|23903.8|23896.8|23883.8|23876.8|74
1581410700000|2020-02-11 08:45:00|23881.3|23874.3|23868.8|23861.8|23883.8|23876.8|23863.8|23856.8|72
1581411000000|2020-02-11 08:50:00|23871.3|23864.3|23886.3|23879.3|23888.8|23881.8|23868.8|23861.8|36
1581411300000|2020-02-11 08:55:00|23883.8|23876.8|23883.8|23876.8|23888.8|23881.8|23878.8|23871.8|12
1581411600000|2020-02-11 09:00:00|23881.3|23874.3|23848.8|23841.8|23883.8|23876.8|23846.3|23839.3|275
1581411900000|2020-02-11 09:05:00|23851.3|23844.3|23848.8|23841.8|23858.8|23851.8|23838.8|23831.8|152
1581412200000|2020-02-11 09:10:00|23851.3|23844.3|23838.8|23831.8|23851.3|23844.3|23828.8|23821.8|225
1581412500000|2020-02-11 09:15:00|23836.3|23829.3|23843.8|23836.8|23848.8|23841.8|23833.8|23826.8|86
1581412800000|2020-02-11 09:20:00|23841.3|23834.3|23868.8|23861.8|23868.8|23861.8|23838.8|23831.8|112
1581413100000|2020-02-11 09:25:00|23866.3|23859.3|23868.8|23861.8|23868.8|23861.8|23858.8|23851.8|28
1581413400000|2020-02-11 09:30:00|23873.8|23866.8|23858.8|23851.8|23883.8|23876.8|23848.8|23841.8|110
1581413700000|2020-02-11 09:35:00|23861.3|23854.3|23856.3|23849.3|23868.8|23861.8|23853.8|23846.8|87
1581414000000|2020-02-11 09:40:00|23858.8|23851.8|23858.8|23851.8|23863.8|23856.8|23853.8|23846.8|28
1581414300000|2020-02-11 09:45:00|23856.3|23849.3|23856.3|23849.3|23858.8|23851.8|23843.8|23836.8|14
1581414600000|2020-02-11 09:50:00|23858.8|23851.8|23868.8|23861.8|23873.8|23866.8|23853.8|23846.8|39
1581414900000|2020-02-11 09:55:00|23866.3|23859.3|23871.3|23864.3|23871.3|23864.3|23863.8|23856.8|56
1581415200000|2020-02-11 10:00:00|23873.8|23866.8|23873.8|23866.8|23883.8|23876.8|23873.8|23866.8|65
1581415500000|2020-02-11 10:05:00|23871.3|23864.3|23863.8|23856.8|23871.3|23864.3|23858.8|23851.8|46
1581415800000|2020-02-11 10:10:00|23868.8|23861.8|23881.3|23874.3|23883.8|23876.8|23866.3|23859.3|159
1581416100000|2020-02-11 10:15:00|23878.8|23871.8|23893.8|23886.8|23893.8|23886.8|23878.8|23871.8|98
1581416400000|2020-02-11 10:20:00|23888.8|23881.8|23886.3|23879.3|23888.8|23881.8|23883.8|23876.8|67
1581416700000|2020-02-11 10:25:00|23883.8|23876.8|23893.8|23886.8|23893.8|23886.8|23878.8|23871.8|53
1581417000000|2020-02-11 10:30:00|23888.8|23881.8|23883.8|23876.8|23893.8|23886.8|23883.8|23876.8|56
1581417300000|2020-02-11 10:35:00|23881.3|23874.3|23893.8|23886.8|23893.8|23886.8|23881.3|23874.3|48
1581417600000|2020-02-11 10:40:00|23896.3|23889.3|23908.8|23901.8|23908.8|23901.8|23893.8|23886.8|185
1581417900000|2020-02-11 10:45:00|23906.3|23899.3|23916.3|23909.3|23918.8|23911.8|23901.3|23894.3|372
1581418200000|2020-02-11 10:50:00|23913.8|23906.8|23913.8|23906.8|23918.8|23911.8|23908.8|23901.8|4
1581418500000|2020-02-11 10:55:00|23911.3|23904.3|23923.8|23916.8|23923.8|23916.8|23908.8|23901.8|179
1581418800000|2020-02-11 11:00:00|23918.8|23911.8|23908.8|23901.8|23918.8|23911.8|23908.8|23901.8|52
1581419100000|2020-02-11 11:05:00|23906.3|23899.3|23908.8|23901.8|23908.8|23901.8|23903.8|23896.8|7
1581419400000|2020-02-11 11:10:00|23906.3|23899.3|23918.8|23911.8|23926.3|23919.3|23903.8|23896.8|97
1581419700000|2020-02-11 11:15:00|23921.3|23914.3|23911.3|23904.3|23923.8|23916.8|23911.3|23904.3|99
1581420000000|2020-02-11 11:20:00|23913.8|23906.8|23908.8|23901.8|23916.3|23909.3|23908.8|23901.8|78
1581420300000|2020-02-11 11:25:00|23911.3|23904.3|23903.8|23896.8|23913.8|23906.8|23903.8|23896.8|65
1581420600000|2020-02-11 11:30:00|23901.3|23894.3|23903.8|23896.8|23903.8|23896.8|23893.8|23886.8|82
1581420900000|2020-02-11 11:35:00|23901.3|23894.3|23901.3|23894.3|23903.8|23896.8|23898.8|23891.8|41
1581421200000|2020-02-11 11:40:00|23898.8|23891.8|23893.8|23886.8|23898.8|23891.8|23893.8|23886.8|7
1581421500000|2020-02-11 11:45:00|23898.8|23891.8|23903.8|23896.8|23908.8|23901.8|23898.8|23891.8|24
1581421800000|2020-02-11 11:50:00|23906.3|23899.3|23908.8|23901.8|23913.8|23906.8|23906.3|23899.3|17
1581422100000|2020-02-11 11:55:00|23906.3|23899.3|23893.8|23886.8|23908.8|23901.8|23893.8|23886.8|77
1581422400000|2020-02-11 12:00:00|23896.3|23889.3|23893.8|23886.8|23898.8|23891.8|23893.8|23886.8|6
1581422700000|2020-02-11 12:05:00|23896.3|23889.3|23898.8|23891.8|23903.8|23896.8|23893.8|23886.8|14
1581423000000|2020-02-11 12:10:00|23893.8|23886.8|23898.8|23891.8|23898.8|23891.8|23893.8|23886.8|74
1581423300000|2020-02-11 12:15:00|23903.8|23896.8|23898.8|23891.8|23903.8|23896.8|23893.8|23886.8|53
1581423600000|2020-02-11 12:20:00|23901.3|23894.3|23908.8|23901.8|23913.8|23906.8|23898.8|23891.8|33
1581423900000|2020-02-11 12:25:00|23911.3|23904.3|23908.8|23901.8|23911.3|23904.3|23903.8|23896.8|49
1581424200000|2020-02-11 12:30:00|23906.3|23899.3|23908.8|23901.8|23911.3|23904.3|23903.8|23896.8|6
1581424500000|2020-02-11 12:35:00|23913.8|23906.8|23903.8|23896.8|23913.8|23906.8|23901.3|23894.3|43
1581424800000|2020-02-11 12:40:00|23898.8|23891.8|23903.8|23896.8|23903.8|23896.8|23898.8|23891.8|40
1581425100000|2020-02-11 12:45:00|23906.3|23899.3|23908.8|23901.8|23913.8|23906.8|23903.8|23896.8|18
1581425400000|2020-02-11 12:50:00|23911.3|23904.3|23913.8|23906.8|23913.8|23906.8|23908.8|23901.8|12
1581425700000|2020-02-11 12:55:00|23911.3|23904.3|23908.8|23901.8|23918.8|23911.8|23908.8|23901.8|44
1581426000000|2020-02-11 13:00:00|23913.8|23906.8|23908.8|23901.8|23913.8|23906.8|23903.8|23896.8|28
1581426300000|2020-02-11 13:05:00|23911.3|23904.3|23908.8|23901.8|23913.8|23906.8|23903.8|23896.8|31
1581426600000|2020-02-11 13:10:00|23906.3|23899.3|23903.8|23896.8|23908.8|23901.8|23898.8|23891.8|33
1581426900000|2020-02-11 13:15:00|23901.3|23894.3|23913.8|23906.8|23913.8|23906.8|23901.3|23894.3|35
1581427200000|2020-02-11 13:20:00|23911.3|23904.3|23893.8|23886.8|23913.8|23906.8|23893.8|23886.8|47
1581427500000|2020-02-11 13:25:00|23891.3|23884.3|23898.8|23891.8|23903.8|23896.8|23888.8|23881.8|63
1581427800000|2020-02-11 13:30:00|23903.8|23896.8|23893.8|23886.8|23913.8|23906.8|23888.8|23881.8|68
1581428100000|2020-02-11 13:35:00|23891.3|23884.3|23878.8|23871.8|23893.8|23886.8|23878.8|23871.8|105
1581428400000|2020-02-11 13:40:00|23876.3|23869.3|23883.8|23876.8|23888.8|23881.8|23873.8|23866.8|127
1581428700000|2020-02-11 13:45:00|23888.8|23881.8|23891.3|23884.3|23896.3|23889.3|23883.8|23876.8|94
1581429000000|2020-02-11 13:50:00|23893.8|23886.8|23903.8|23896.8|23903.8|23896.8|23893.8|23886.8|49
1581429300000|2020-02-11 13:55:00|23901.3|23894.3|23903.8|23896.8|23906.3|23899.3|23893.8|23886.8|44
1581429600000|2020-02-11 14:00:00|23901.3|23894.3|23908.8|23901.8|23913.8|23906.8|23898.8|23891.8|40
1581429900000|2020-02-11 14:05:00|23906.3|23899.3|23908.8|23901.8|23908.8|23901.8|23903.8|23896.8|40
1581430200000|2020-02-11 14:10:00|23911.3|23904.3|23918.8|23911.8|23918.8|23911.8|23911.3|23904.3|57
1581430500000|2020-02-11 14:15:00|23921.3|23914.3|23933.8|23926.8|23933.8|23926.8|23918.8|23911.8|174
1581430800000|2020-02-11 14:20:00|23936.3|23929.3|23928.8|23921.8|23936.3|23929.3|23923.8|23916.8|87
1581431100000|2020-02-11 14:25:00|23931.3|23924.3|23938.8|23931.8|23943.8|23936.8|23928.8|23921.8|280
1581431400000|2020-02-11 14:30:00|23933.8|23926.8|23918.8|23911.8|23943.8|23936.8|23913.8|23906.8|1356
1581431700000|2020-02-11 14:35:00|23916.3|23909.3|23903.8|23896.8|23923.8|23916.8|23898.8|23891.8|320
1581432000000|2020-02-11 14:40:00|23898.8|23891.8|23943.8|23936.8|23943.8|23936.8|23893.8|23886.8|283
1581432300000|2020-02-11 14:45:00|23946.3|23939.3|23961.3|23954.3|23963.8|23956.8|23943.8|23936.8|379
1581432600000|2020-02-11 14:50:00|23958.8|23951.8|23953.8|23946.8|23963.8|23956.8|23943.8|23936.8|328
1581432900000|2020-02-11 14:55:00|23951.3|23944.3|23953.8|23946.8|23963.8|23956.8|23948.8|23941.8|182
1581433200000|2020-02-11 15:00:00|23958.8|23951.8|23978.8|23971.8|23978.8|23971.8|23958.8|23951.8|631
1581433500000|2020-02-11 15:05:00|23981.3|23974.3|23993.8|23986.8|23993.8|23986.8|23978.8|23971.8|375
1581433800000|2020-02-11 15:10:00|23998.8|23991.8|24008.8|24001.8|24008.8|24001.8|23988.8|23981.8|356
1581434100000|2020-02-11 15:15:00|24013.8|24006.8|24003.8|23996.8|24013.8|24006.8|24003.8|23996.8|418
1581434400000|2020-02-11 15:20:00|24006.3|23999.3|23998.8|23991.8|24013.8|24006.8|23998.8|23991.8|325
1581434700000|2020-02-11 15:25:00|24003.8|23996.8|24013.8|24006.8|24018.8|24011.8|24003.8|23996.8|207
1581435000000|2020-02-11 15:30:00|24016.3|24009.3|24018.8|24011.8|24033.8|24026.8|24016.3|24009.3|573
1581435300000|2020-02-11 15:35:00|24021.3|24014.3|23998.8|23991.8|24021.3|24014.3|23988.8|23981.8|178
1581435600000|2020-02-11 15:40:00|24003.8|23996.8|24018.8|24011.8|24028.8|24021.8|24003.8|23996.8|197
1581435900000|2020-02-11 15:45:00|24023.8|24016.8|24008.8|24001.8|24023.8|24016.8|23998.8|23991.8|107
1581436200000|2020-02-11 15:50:00|24003.8|23996.8|24003.8|23996.8|24013.8|24006.8|24003.8|23996.8|107
1581436500000|2020-02-11 15:55:00|24001.3|23994.3|23998.8|23991.8|24003.8|23996.8|23993.8|23986.8|61
1581436800000|2020-02-11 16:00:00|24001.3|23994.3|23988.8|23981.8|24013.8|24006.8|23988.8|23981.8|198
1581437100000|2020-02-11 16:05:00|23993.8|23986.8|23988.8|23981.8|23998.8|23991.8|23988.8|23981.8|258
1581437400000|2020-02-11 16:10:00|23993.8|23986.8|23968.8|23961.8|23993.8|23986.8|23968.8|23961.8|436
1581437700000|2020-02-11 16:15:00|23973.8|23966.8|23973.8|23966.8|23978.8|23971.8|23958.8|23951.8|200
1581438000000|2020-02-11 16:20:00|23968.8|23961.8|23961.3|23954.3|23971.3|23964.3|23953.8|23946.8|148
1581438300000|2020-02-11 16:25:00|23963.8|23956.8|23958.8|23951.8|23963.8|23956.8|23951.3|23944.3|257
1581438600000|2020-02-11 16:30:00|23961.3|23954.3|23933.8|23926.8|23961.3|23954.3|23923.8|23916.8|282
1581438900000|2020-02-11 16:35:00|23931.3|23924.3|23913.8|23906.8|23938.8|23931.8|23908.8|23901.8|480
1581439200000|2020-02-11 16:40:00|23911.3|23904.3|23943.8|23936.8|23943.8|23936.8|23903.8|23896.8|647
1581439500000|2020-02-11 16:45:00|23938.8|23931.8|23953.8|23946.8|23953.8|23946.8|23933.8|23926.8|171
1581439800000|2020-02-11 16:50:00|23948.8|23941.8|23943.8|23936.8|23953.8|23946.8|23938.8|23931.8|125
1581440100000|2020-02-11 16:55:00|23946.3|23939.3|23933.8|23926.8|23953.8|23946.8|23923.8|23916.8|148
1581440400000|2020-02-11 17:00:00|23928.8|23921.8|23938.8|23931.8|23948.8|23941.8|23928.8|23921.8|167
1581440700000|2020-02-11 17:05:00|23933.8|23926.8|23933.8|23926.8|23943.8|23936.8|23928.8|23921.8|60
1581441000000|2020-02-11 17:10:00|23931.3|23924.3|23938.8|23931.8|23943.8|23936.8|23928.8|23921.8|24
1581441300000|2020-02-11 17:15:00|23936.3|23929.3|23953.8|23946.8|23958.8|23951.8|23936.3|23929.3|156
1581441600000|2020-02-11 17:20:00|23958.8|23951.8|23943.8|23936.8|23958.8|23951.8|23943.8|23936.8|67
1581441900000|2020-02-11 17:25:00|23946.3|23939.3|23943.8|23936.8|23948.8|23941.8|23943.8|23936.8|48
1581442200000|2020-02-11 17:30:00|23941.3|23934.3|23963.8|23956.8|23968.8|23961.8|23941.3|23934.3|106
1581442500000|2020-02-11 17:35:00|23961.3|23954.3|23963.8|23956.8|23963.8|23956.8|23953.8|23946.8|96
1581442800000|2020-02-11 17:40:00|23961.3|23954.3|23956.3|23949.3|23963.8|23956.8|23953.8|23946.8|8
1581443100000|2020-02-11 17:45:00|23953.8|23946.8|23948.8|23941.8|23958.8|23951.8|23948.8|23941.8|9
1581443400000|2020-02-11 17:50:00|23953.8|23946.8|23953.8|23946.8|23953.8|23946.8|23948.8|23941.8|51
1581443700000|2020-02-11 17:55:00|23956.3|23949.3|23961.3|23954.3|23961.3|23954.3|23953.8|23946.8|50
1581444000000|2020-02-11 18:00:00|23958.8|23951.8|23973.8|23966.8|23973.8|23966.8|23958.8|23951.8|205
1581444300000|2020-02-11 18:05:00|23978.8|23971.8|23973.8|23966.8|23978.8|23971.8|23973.8|23966.8|136
1581444600000|2020-02-11 18:10:00|||||||||19
1581444900000|2020-02-11 18:15:00|23971.3|23964.3|23963.8|23956.8|23973.8|23966.8|23963.8|23956.8|329
1581445200000|2020-02-11 18:20:00|23966.3|23959.3|23963.8|23956.8|23966.3|23959.3|23953.8|23946.8|111
1581445500000|2020-02-11 18:25:00|23968.8|23961.8|23963.8|23956.8|23968.8|23961.8|23963.8|23956.8|129
1581445800000|2020-02-11 18:30:00|23968.8|23961.8|23953.8|23946.8|23968.8|23961.8|23953.8|23946.8|72
1581446100000|2020-02-11 18:35:00|23958.8|23951.8|23953.8|23946.8|23963.8|23956.8|23951.3|23944.3|90
1581446400000|2020-02-11 18:40:00|23958.8|23951.8|23953.8|23946.8|23958.8|23951.8|23953.8|23946.8|48
1581446700000|2020-02-11 18:45:00|23958.8|23951.8|23953.8|23946.8|23958.8|23951.8|23948.8|23941.8|53
1581447000000|2020-02-11 18:50:00|23948.8|23941.8|23913.8|23906.8|23948.8|23941.8|23913.8|23906.8|85
1581447300000|2020-02-11 18:55:00|23918.8|23911.8|23933.8|23926.8|23933.8|23926.8|23918.8|23911.8|119
1581447600000|2020-02-11 19:00:00|23931.3|23924.3|23913.8|23906.8|23936.3|23929.3|23908.8|23901.8|74
1581447900000|2020-02-11 19:05:00|23918.8|23911.8|23913.8|23906.8|23918.8|23911.8|23903.8|23896.8|120
1581448200000|2020-02-11 19:10:00|23911.3|23904.3|23908.8|23901.8|23921.3|23914.3|23906.3|23899.3|154
1581448500000|2020-02-11 19:15:00|23906.3|23899.3|23908.8|23901.8|23918.8|23911.8|23903.8|23896.8|24
1581448800000|2020-02-11 19:20:00|23911.3|23904.3|23898.8|23891.8|23911.3|23904.3|23893.8|23886.8|111
1581449100000|2020-02-11 19:25:00|23896.3|23889.3|23913.8|23906.8|23913.8|23906.8|23893.8|23886.8|63
1581449400000|2020-02-11 19:30:00|23911.3|23904.3|23913.8|23906.8|23918.8|23911.8|23908.8|23901.8|53
1581449700000|2020-02-11 19:35:00|23916.3|23909.3|23918.8|23911.8|23918.8|23911.8|23913.8|23906.8|30
1581450000000|2020-02-11 19:40:00|23916.3|23909.3|23923.8|23916.8|23928.8|23921.8|23908.8|23901.8|67
1581450300000|2020-02-11 19:45:00|23921.3|23914.3|23928.8|23921.8|23928.8|23921.8|23918.8|23911.8|29
1581450600000|2020-02-11 19:50:00|23933.8|23926.8|23918.8|23911.8|23933.8|23926.8|23918.8|23911.8|46
1581450900000|2020-02-11 19:55:00|23916.3|23909.3|23898.8|23891.8|23918.8|23911.8|23898.8|23891.8|153
1581451200000|2020-02-11 20:00:00|23901.3|23894.3|23888.8|23881.8|23908.8|23901.8|23888.8|23881.8|243
1581451500000|2020-02-11 20:05:00|23891.3|23884.3|23881.3|23874.3|23901.3|23894.3|23878.8|23871.8|167
1581451800000|2020-02-11 20:10:00|23883.8|23876.8|23873.8|23866.8|23883.8|23876.8|23868.8|23861.8|158
1581452100000|2020-02-11 20:15:00|23868.8|23861.8|23868.8|23861.8|23878.8|23871.8|23858.8|23851.8|165
1581452400000|2020-02-11 20:20:00|23866.3|23859.3|23883.8|23876.8|23886.3|23879.3|23866.3|23859.3|108
1581452700000|2020-02-11 20:25:00|23878.8|23871.8|23883.8|23876.8|23888.8|23881.8|23878.8|23871.8|73
1581453000000|2020-02-11 20:30:00|23886.3|23879.3|23883.8|23876.8|23893.8|23886.8|23878.8|23871.8|142
1581453300000|2020-02-11 20:35:00|23886.3|23879.3|23883.8|23876.8|23893.8|23886.8|23883.8|23876.8|130
1581453600000|2020-02-11 20:40:00|23886.3|23879.3|23888.8|23881.8|23898.8|23891.8|23883.8|23876.8|407
1581453900000|2020-02-11 20:45:00|23891.3|23884.3|23878.8|23871.8|23893.8|23886.8|23878.8|23871.8|259
1581454200000|2020-02-11 20:50:00|23881.3|23874.3|23908.8|23901.8|23913.8|23906.8|23878.8|23871.8|869
1581454500000|2020-02-11 20:55:00|23906.3|23899.3|23913.8|23906.8|23913.8|23906.8|23888.8|23881.8|832
1581454800000|2020-02-11 21:00:00|23916.3|23909.3|23908.8|23901.8|23918.8|23911.8|23908.8|23901.8|140
1581455100000|2020-02-11 21:05:00|23903.8|23896.8|23903.8|23896.8|23908.8|23901.8|23903.8|23896.8|63
1581455400000|2020-02-11 21:10:00|23906.3|23899.3|23906.3|23899.3|23908.8|23901.8|23898.8|23891.8|93
1581455700000|2020-02-11 21:15:00|23910.3|23895.3|23912.8|23897.8|23912.8|23897.8|23907.8|23892.8|8
1581456000000|2020-02-11 21:20:00|23907.8|23892.8|23912.8|23897.8|23912.8|23897.8|23907.8|23892.8|14
1581456300000|2020-02-11 21:25:00|||||||||1
1581456600000|2020-02-11 21:30:00|23907.8|23892.8|23917.8|23902.8|23917.8|23902.8|23907.8|23892.8|5
1581456900000|2020-02-11 21:35:00|||||||||5
1581457200000|2020-02-11 21:40:00|23912.8|23897.8|23917.8|23902.8|23917.8|23902.8|23912.8|23897.8|8
1581457500000|2020-02-11 21:45:00|23915.3|23900.3|23922.8|23907.8|23922.8|23907.8|23912.8|23897.8|26
1581457800000|2020-02-11 21:50:00|23920.3|23905.3|23917.8|23902.8|23920.3|23905.3|23915.3|23900.3|11
1581458100000|2020-02-11 21:55:00|23925.3|23895.3|23925.9|23895.9|23927.8|23897.8|23925.3|23895.3|7
1581458400000|2020-02-11 22:00:00|23925.4|23895.4|23924.3|23894.3|23925.4|23895.4|23923.6|23893.6|0
1581458700000|2020-02-11 22:05:00|23923.6|23893.6|23924.5|23894.5|23924.8|23894.8|23923.2|23893.2|0
1581459000000|2020-02-11 22:10:00|23924.7|23894.7|23923.4|23893.4|23924.9|23894.9|23922.8|23892.8|0
1581459300000|2020-02-11 22:15:00|23922.9|23892.9|23924.5|23894.5|23924.7|23894.7|23922.9|23892.9|0
1581459600000|2020-02-11 22:20:00|23924.7|23894.7|23925|23895|23925|23895|23924.2|23894.2|0
1581459900000|2020-02-11 22:25:00|23925.3|23895.3|23926.9|23896.9|23928.9|23898.9|23924|23894|0
1581460200000|2020-02-11 22:30:00|23926.7|23896.7|23929.9|23899.9|23929.9|23899.9|23926.7|23896.7|0
1581460500000|2020-02-11 22:35:00|23929.6|23899.6|23928.8|23898.8|23929.6|23899.6|23928.8|23898.8|0
1581461100000|2020-02-11 22:45:00|23930.1|23900.1|23930.2|23900.2|23930.2|23900.2|23930.1|23900.1|0
1581461400000|2020-02-11 22:50:00|23931.3|23901.3|23930.7|23900.7|23931.3|23901.3|23930.2|23900.2|0
1581461700000|2020-02-11 22:55:00|23930.9|23900.9|23931.2|23901.2|23932|23902|23930.7|23900.7|0
1581462000000|2020-02-11 23:00:00|23936.2|23906.2|23937.8|23922.8|23942.8|23927.8|23912.8|23897.8|277
1581462300000|2020-02-11 23:05:00|23942.8|23927.8|23937.8|23922.8|23942.8|23927.8|23937.8|23922.8|37
1581462600000|2020-02-11 23:10:00|23932.8|23917.8|23942.8|23927.8|23945.3|23930.3|23932.8|23917.8|58
1581462900000|2020-02-11 23:15:00|23937.8|23922.8|23937.8|23922.8|23937.8|23922.8|23932.8|23917.8|78
1581463200000|2020-02-11 23:20:00|23932.8|23917.8|23922.8|23907.8|23942.8|23927.8|23917.8|23902.8|189
1581463500000|2020-02-11 23:25:00|23920.3|23905.3|23907.8|23892.8|23920.3|23905.3|23902.8|23887.8|117
1581463800000|2020-02-11 23:30:00|23903.8|23896.8|23903.8|23896.8|23913.8|23906.8|23898.8|23891.8|16699
1581464100000|2020-02-11 23:35:00|23908.8|23901.8|23943.8|23936.8|23943.8|23936.8|23908.8|23901.8|422
1581464400000|2020-02-11 23:40:00|23938.8|23931.8|23903.8|23896.8|23943.8|23936.8|23898.8|23891.8|625
1581464700000|2020-02-11 23:45:00|23898.8|23891.8|23888.8|23881.8|23898.8|23891.8|23873.8|23866.8|1298
1581465000000|2020-02-11 23:50:00|23886.3|23879.3|23868.8|23861.8|23886.3|23879.3|23863.8|23856.8|509
1581465300000|2020-02-11 23:55:00|23873.8|23866.8|23858.8|23851.8|23873.8|23866.8|23858.8|23851.8|524
1581465600000|2020-02-12 00:00:00|23861.3|23854.3|23813.8|23806.8|23863.8|23856.8|23813.8|23806.8|2448
1581465900000|2020-02-12 00:05:00|23811.3|23804.3|23858.8|23851.8|23866.3|23859.3|23788.8|23781.8|2336
1581466200000|2020-02-12 00:10:00|23853.8|23846.8|23863.8|23856.8|23868.8|23861.8|23828.8|23821.8|1176
1581466500000|2020-02-12 00:15:00|23868.8|23861.8|23843.8|23836.8|23871.3|23864.3|23843.8|23836.8|1112
1581466800000|2020-02-12 00:20:00|23838.8|23831.8|23793.6|23786.6|23848.8|23841.8|23793.6|23786.6|1352
1581467100000|2020-02-12 00:25:00|23798.6|23791.6|23796.1|23789.1|23828.6|23821.6|23788.6|23781.6|1578
1581467400000|2020-02-12 00:30:00|23798.6|23791.6|23768.6|23761.6|23798.6|23791.6|23763.6|23756.6|1377
1581467700000|2020-02-12 00:35:00|23766.1|23759.1|23768.6|23761.6|23793.6|23786.6|23758.6|23751.6|1118
1581468000000|2020-02-12 00:40:00|23771.1|23764.1|23763.6|23756.6|23778.6|23771.6|23758.6|23751.6|885
1581468300000|2020-02-12 00:45:00|23761.1|23754.1|23728.6|23721.6|23773.6|23766.6|23728.6|23721.6|1267
1581468600000|2020-02-12 00:50:00|23733.6|23726.6|23768.6|23761.6|23778.6|23771.6|23728.6|23721.6|1061
1581468900000|2020-02-12 00:55:00|23773.6|23766.6|23783.6|23776.6|23788.6|23781.6|23768.6|23761.6|482
1581469200000|2020-02-12 01:00:00|23781.1|23774.1|23798.6|23791.6|23813.6|23806.6|23773.6|23766.6|1483
1581469500000|2020-02-12 01:05:00|23801.1|23794.1|23793.6|23786.6|23808.6|23801.6|23783.6|23776.6|834
1581469800000|2020-02-12 01:10:00|23786.1|23779.1|23813.6|23806.6|23818.6|23811.6|23786.1|23779.1|720
1581470100000|2020-02-12 01:15:00|23811.1|23804.1|23808.6|23801.6|23818.6|23811.6|23798.6|23791.6|865
1581470400000|2020-02-12 01:20:00|23803.6|23796.6|23803.6|23796.6|23813.6|23806.6|23798.6|23791.6|650
1581470700000|2020-02-12 01:25:00|23798.6|23791.6|23783.6|23776.6|23803.6|23796.6|23783.6|23776.6|642
1581471000000|2020-02-12 01:30:00|23781.1|23774.1|23783.6|23776.6|23806.1|23799.1|23778.6|23771.6|688
1581471300000|2020-02-12 01:35:00|23786.1|23779.1|23793.6|23786.6|23798.6|23791.6|23781.1|23774.1|460
1581471600000|2020-02-12 01:40:00|23798.6|23791.6|23813.6|23806.6|23818.6|23811.6|23793.6|23786.6|487
1581471900000|2020-02-12 01:45:00|23818.6|23811.6|23818.6|23811.6|23838.6|23831.6|23818.6|23811.6|1200
1581472200000|2020-02-12 01:50:00|23823.6|23816.6|23793.6|23786.6|23823.6|23816.6|23793.6|23786.6|480
1581472500000|2020-02-12 01:55:00|23791.1|23784.1|23803.6|23796.6|23808.6|23801.6|23788.6|23781.6|456
1581472800000|2020-02-12 02:00:00|23801.1|23794.1|23818.6|23811.6|23823.6|23816.6|23798.6|23791.6|499
1581473100000|2020-02-12 02:05:00|23821.1|23814.1|23803.6|23796.6|23823.6|23816.6|23798.6|23791.6|428
1581473400000|2020-02-12 02:10:00|23798.6|23791.6|23803.6|23796.6|23803.6|23796.6|23793.6|23786.6|327
1581473700000|2020-02-12 02:15:00|23808.6|23801.6|23808.6|23801.6|23813.6|23806.6|23801.1|23794.1|298
1581474000000|2020-02-12 02:20:00|23806.1|23799.1|23813.6|23806.6|23818.6|23811.6|23803.6|23796.6|193
1581474300000|2020-02-12 02:25:00|23811.1|23804.1|23813.6|23806.6|23818.6|23811.6|23808.6|23801.6|246
1581474600000|2020-02-12 02:30:00|23818.6|23811.6|23818.6|23811.6|23823.6|23816.6|23813.6|23806.6|444
1581474900000|2020-02-12 02:35:00|23821.1|23814.1|23833.6|23826.6|23838.6|23831.6|23818.6|23811.6|551
1581475200000|2020-02-12 02:40:00|23831.1|23824.1|23813.6|23806.6|23831.1|23824.1|23808.6|23801.6|254
1581475500000|2020-02-12 02:45:00|23818.6|23811.6|23818.6|23811.6|23823.6|23816.6|23813.6|23806.6|256
1581475800000|2020-02-12 02:50:00|23823.6|23816.6|23813.6|23806.6|23823.6|23816.6|23808.6|23801.6|238
1581476100000|2020-02-12 02:55:00|23818.6|23811.6|23818.6|23811.6|23821.1|23814.1|23813.6|23806.6|173
1581476400000|2020-02-12 03:00:00|||||||||28
1581476700000|2020-02-12 03:05:00|23823.6|23816.6|23823.6|23816.6|23823.6|23816.6|23818.6|23811.6|150
1581477000000|2020-02-12 03:10:00|23821.1|23814.1|23818.6|23811.6|23823.6|23816.6|23818.6|23811.6|203
1581477300000|2020-02-12 03:15:00|23823.6|23816.6|23818.6|23811.6|23823.6|23816.6|23818.6|23811.6|252
1581477600000|2020-02-12 03:20:00|23821.1|23814.1|23818.6|23811.6|23823.6|23816.6|23816.1|23809.1|127
1581477900000|2020-02-12 03:25:00|23821.1|23814.1|23828.6|23821.6|23833.6|23826.6|23821.1|23814.1|328
1581478200000|2020-02-12 03:30:00|23831.1|23824.1|23833.6|23826.6|23838.6|23831.6|23828.6|23821.6|249
1581478500000|2020-02-12 03:35:00|23836.1|23829.1|23828.6|23821.6|23838.6|23831.6|23828.6|23821.6|241
1581478800000|2020-02-12 03:40:00|23831.1|23824.1|23833.6|23826.6|23833.6|23826.6|23823.6|23816.6|284
1581479100000|2020-02-12 03:45:00|23838.6|23831.6|23833.6|23826.6|23838.6|23831.6|23833.6|23826.6|355
1581479400000|2020-02-12 03:50:00|23836.1|23829.1|23833.6|23826.6|23838.6|23831.6|23828.6|23821.6|288
1581479700000|2020-02-12 03:55:00|23828.6|23821.6|23813.6|23806.6|23833.6|23826.6|23813.6|23806.6|198
1581480000000|2020-02-12 04:00:00|23818.6|23811.6|23808.6|23801.6|23823.6|23816.6|23808.6|23801.6|396
1581480300000|2020-02-12 04:05:00|23813.6|23806.6|23808.6|23801.6|23813.6|23806.6|23803.6|23796.6|249
1581480600000|2020-02-12 04:10:00|23813.6|23806.6|23808.6|23801.6|23813.6|23806.6|23803.6|23796.6|169
1581480900000|2020-02-12 04:15:00|23806.1|23799.1|23808.6|23801.6|23808.6|23801.6|23798.6|23791.6|283
1581481200000|2020-02-12 04:20:00|23806.1|23799.1|23813.6|23806.6|23813.6|23806.6|23806.1|23799.1|254
1581481500000|2020-02-12 04:25:00|23811.1|23804.1|23813.6|23806.6|23818.6|23811.6|23808.6|23801.6|443
1581481800000|2020-02-12 04:30:00|23808.6|23801.6|23798.6|23791.6|23808.6|23801.6|23796.1|23789.1|448
1581482100000|2020-02-12 04:35:00|23801.1|23794.1|23803.6|23796.6|23808.6|23801.6|23798.6|23791.6|377
1581482400000|2020-02-12 04:40:00|23808.6|23801.6|23803.6|23796.6|23808.6|23801.6|23803.6|23796.6|219
1581482700000|2020-02-12 04:45:00|23806.1|23799.1|23811.1|23804.1|23818.6|23811.6|23803.6|23796.6|545
1581483000000|2020-02-12 04:50:00|23808.6|23801.6|23813.6|23806.6|23813.6|23806.6|23803.6|23796.6|573
1581483300000|2020-02-12 04:55:00|23808.6|23801.6|23808.6|23801.6|23813.6|23806.6|23803.6|23796.6|256
1581483600000|2020-02-12 05:00:00|23806.1|23799.1|23813.6|23806.6|23823.6|23816.6|23798.6|23791.6|659
1581483900000|2020-02-12 05:05:00|23816.1|23809.1|23813.6|23806.6|23828.6|23821.6|23811.1|23804.1|337
1581484200000|2020-02-12 05:10:00|23808.6|23801.6|23808.6|23801.6|23818.6|23811.6|23808.6|23801.6|447
1581484500000|2020-02-12 05:15:00|23803.6|23796.6|23808.6|23801.6|23808.6|23801.6|23801.1|23794.1|355
1581484800000|2020-02-12 05:20:00|23813.6|23806.6|23813.6|23806.6|23813.6|23806.6|23803.6|23796.6|315
1581485100000|2020-02-12 05:25:00|23808.6|23801.6|23808.6|23801.6|23813.6|23806.6|23808.6|23801.6|207
1581485400000|2020-02-12 05:30:00|23806.1|23799.1|23813.6|23806.6|23813.6|23806.6|23803.6|23796.6|247
1581485700000|2020-02-12 05:35:00|23811.1|23804.1|23813.6|23806.6|23813.6|23806.6|23808.6|23801.6|460
1581486000000|2020-02-12 05:40:00|23811.1|23804.1|23823.6|23816.6|23823.6|23816.6|23808.6|23801.6|751
1581486300000|2020-02-12 05:45:00|23821.1|23814.1|23813.6|23806.6|23823.6|23816.6|23813.6|23806.6|682
1581486600000|2020-02-12 05:50:00|23818.6|23811.6|23853.6|23846.6|23853.6|23846.6|23818.6|23811.6|5147
1581486900000|2020-02-12 05:55:00|23856.1|23849.1|23858.6|23851.6|23873.6|23866.6|23848.6|23841.6|5907
1581487200000|2020-02-12 06:00:00|23861.1|23854.1|23898.6|23891.6|23898.6|23891.6|23861.1|23854.1|6184
1581487500000|2020-02-12 06:05:00|23893.6|23886.6|23903.6|23896.6|23908.6|23901.6|23893.6|23886.6|1403
1581487800000|2020-02-12 06:10:00|23898.6|23891.6|23893.6|23886.6|23913.6|23906.6|23888.6|23881.6|623
1581488100000|2020-02-12 06:15:00|23891.1|23884.1|23903.6|23896.6|23903.6|23896.6|23883.6|23876.6|326
1581488400000|2020-02-12 06:20:00|23908.6|23901.6|23888.6|23881.6|23908.6|23901.6|23888.6|23881.6|195
1581488700000|2020-02-12 06:25:00|23891.1|23884.1|23873.6|23866.6|23891.1|23884.1|23873.6|23866.6|109
1581489000000|2020-02-12 06:30:00|23878.6|23871.6|23873.6|23866.6|23878.6|23871.6|23873.6|23866.6|66
1581489300000|2020-02-12 06:35:00|23868.6|23861.6|23868.6|23861.6|23868.6|23861.6|23868.6|23861.6|8
1581489600000|2020-02-12 06:40:00|23861.1|23854.1|23863.6|23856.6|23863.6|23856.6|23861.1|23854.1|70
1581489900000|2020-02-12 06:45:00|||||||||11
1581490200000|2020-02-12 06:50:00|23858.6|23851.6|23868.6|23861.6|23873.6|23866.6|23858.6|23851.6|92
1581490500000|2020-02-12 06:55:00|23871.1|23864.1|23873.6|23866.6|23873.6|23866.6|23868.6|23861.6|54
1581490800000|2020-02-12 07:00:00|23878.6|23871.6|23883.6|23876.6|23893.6|23886.6|23878.6|23871.6|85
1581491100000|2020-02-12 07:05:00|23881.1|23874.1|23878.6|23871.6|23883.6|23876.6|23878.6|23871.6|33
1581491400000|2020-02-12 07:10:00|23873.6|23866.6|23873.6|23866.6|23878.6|23871.6|23871.1|23864.1|11
1581491700000|2020-02-12 07:15:00|23871.1|23864.1|23893.6|23886.6|23893.6|23886.6|23871.1|23864.1|62
1581492000000|2020-02-12 07:20:00|23898.6|23891.6|23893.6|23886.6|23898.6|23891.6|23893.6|23886.6|289
1581492300000|2020-02-12 07:25:00|23888.6|23881.6|23888.6|23881.6|23893.6|23886.6|23888.6|23881.6|64
1581492600000|2020-02-12 07:30:00|23891.1|23884.1|23888.6|23881.6|23893.6|23886.6|23878.6|23871.6|126
1581492900000|2020-02-12 07:35:00|23893.6|23886.6|23893.6|23886.6|23898.6|23891.6|23888.6|23881.6|180
1581493200000|2020-02-12 07:40:00|23896.1|23889.1|23883.6|23876.6|23898.6|23891.6|23883.6|23876.6|162
1581493500000|2020-02-12 07:45:00|23878.6|23871.6|23873.6|23866.6|23878.6|23871.6|23873.6|23866.6|142
1581493800000|2020-02-12 07:50:00|23871.1|23864.1|23863.6|23856.6|23873.6|23866.6|23858.6|23851.6|211
1581494100000|2020-02-12 07:55:00|23868.6|23861.6|23868.6|23861.6|23868.6|23861.6|23858.6|23851.6|99
1581494400000|2020-02-12 08:00:00|23866.1|23859.1|23873.6|23866.6|23883.6|23876.6|23861.1|23854.1|241
1581494700000|2020-02-12 08:05:00|23878.6|23871.6|23858.6|23851.6|23883.6|23876.6|23856.1|23849.1|416
1581495000000|2020-02-12 08:10:00|23861.1|23854.1|23863.6|23856.6|23868.6|23861.6|23853.6|23846.6|221
1581495300000|2020-02-12 08:15:00|23866.1|23859.1|23873.6|23866.6|23873.6|23866.6|23863.6|23856.6|181
1581495600000|2020-02-12 08:20:00|23871.1|23864.1|23876.1|23869.1|23878.6|23871.6|23863.6|23856.6|110
1581495900000|2020-02-12 08:25:00|23878.6|23871.6|23898.6|23891.6|23903.6|23896.6|23873.6|23866.6|335
1581496200000|2020-02-12 08:30:00|23901.1|23894.1|23948.6|23941.6|23958.6|23951.6|23898.6|23891.6|636
1581496500000|2020-02-12 08:35:00|23946.1|23939.1|23923.6|23916.6|23953.6|23946.6|23918.6|23911.6|686
1581496800000|2020-02-12 08:40:00|23926.1|23919.1|23948.6|23941.6|23958.6|23951.6|23923.6|23916.6|567
1581497100000|2020-02-12 08:45:00|23946.1|23939.1|23948.6|23941.6|23961.1|23954.1|23943.6|23936.6|148
1581497400000|2020-02-12 08:50:00|23943.6|23936.6|23958.6|23951.6|23961.1|23954.1|23943.6|23936.6|101
1581497700000|2020-02-12 08:55:00|23963.6|23956.6|23968.6|23961.6|23971.1|23964.1|23958.6|23951.6|311
1581498000000|2020-02-12 09:00:00|23971.1|23964.1|23946.1|23939.1|23973.6|23966.6|23943.6|23936.6|207
1581498300000|2020-02-12 09:05:00|23948.6|23941.6|23936.1|23929.1|23948.6|23941.6|23936.1|23929.1|130
1581498600000|2020-02-12 09:10:00|23933.6|23926.6|23931.1|23924.1|23938.6|23931.6|23928.6|23921.6|85
1581498900000|2020-02-12 09:15:00|23928.6|23921.6|23926.1|23919.1|23931.1|23924.1|23918.6|23911.6|180
1581499200000|2020-02-12 09:20:00|23923.6|23916.6|23913.6|23906.6|23928.6|23921.6|23913.6|23906.6|84
1581499500000|2020-02-12 09:25:00|23918.6|23911.6|23913.6|23906.6|23918.6|23911.6|23913.6|23906.6|72
1581499800000|2020-02-12 09:30:00|23918.6|23911.6|23903.6|23896.6|23923.6|23916.6|23903.6|23896.6|116
1581500100000|2020-02-12 09:35:00|23906.1|23899.1|23918.6|23911.6|23918.6|23911.6|23903.6|23896.6|70
1581500400000|2020-02-12 09:40:00|23921.1|23914.1|23923.6|23916.6|23923.6|23916.6|23913.6|23906.6|85
1581500700000|2020-02-12 09:45:00|23918.6|23911.6|23918.6|23911.6|23923.6|23916.6|23913.6|23906.6|56
1581501000000|2020-02-12 09:50:00|23913.6|23906.6|23918.6|23911.6|23923.6|23916.6|23913.6|23906.6|56
1581501300000|2020-02-12 09:55:00|23921.1|23914.1|23923.6|23916.6|23928.6|23921.6|23918.6|23911.6|42
1581501600000|2020-02-12 10:00:00|23921.1|23914.1|23913.6|23906.6|23923.6|23916.6|23908.6|23901.6|50
1581501900000|2020-02-12 10:05:00|23916.1|23909.1|23933.6|23926.6|23933.6|23926.6|23913.6|23906.6|66
1581502200000|2020-02-12 10:10:00|23928.6|23921.6|23933.6|23926.6|23938.6|23931.6|23928.6|23921.6|31
1581502500000|2020-02-12 10:15:00|23936.1|23929.1|23938.6|23931.6|23938.6|23931.6|23928.6|23921.6|67
1581502800000|2020-02-12 10:20:00|23933.6|23926.6|23931.1|23924.1|23938.6|23931.6|23928.6|23921.6|91
1581503100000|2020-02-12 10:25:00|23928.6|23921.6|23928.6|23921.6|23931.1|23924.1|23913.6|23906.6|157
1581503400000|2020-02-12 10:30:00|23923.6|23916.6|23923.6|23916.6|23928.6|23921.6|23918.6|23911.6|93
1581503700000|2020-02-12 10:35:00|23918.6|23911.6|23913.6|23906.6|23923.6|23916.6|23908.6|23901.6|247
1581504000000|2020-02-12 10:40:00|23911.1|23904.1|23918.6|23911.6|23926.1|23919.1|23908.6|23901.6|79
1581504300000|2020-02-12 10:45:00|23923.6|23916.6|23928.6|23921.6|23931.1|23924.1|23918.6|23911.6|69
1581504600000|2020-02-12 10:50:00|23926.1|23919.1|23928.6|23921.6|23928.6|23921.6|23918.6|23911.6|29
1581504900000|2020-02-12 10:55:00|23933.6|23926.6|23936.1|23929.1|23938.6|23931.6|23931.1|23924.1|77
1581505200000|2020-02-12 11:00:00|23938.6|23931.6|23938.6|23931.6|23943.6|23936.6|23928.6|23921.6|90
1581505500000|2020-02-12 11:05:00|23943.6|23936.6|23938.6|23931.6|23943.6|23936.6|23938.6|23931.6|50
1581505800000|2020-02-12 11:10:00|23933.6|23926.6|23938.6|23931.6|23938.6|23931.6|23933.6|23926.6|71
1581506100000|2020-02-12 11:15:00|23941.1|23934.1|23938.6|23931.6|23943.6|23936.6|23938.6|23931.6|23
1581506400000|2020-02-12 11:20:00|23943.6|23936.6|23938.6|23931.6|23943.6|23936.6|23938.6|23931.6|60
1581506700000|2020-02-12 11:25:00|23943.6|23936.6|23948.6|23941.6|23953.6|23946.6|23943.6|23936.6|187
1581507000000|2020-02-12 11:30:00|23951.1|23944.1|23948.6|23941.6|23951.1|23944.1|23948.6|23941.6|11
1581507300000|2020-02-12 11:35:00|23943.6|23936.6|23948.6|23941.6|23953.6|23946.6|23943.6|23936.6|143
1581507600000|2020-02-12 11:40:00|23953.6|23946.6|23943.6|23936.6|23953.6|23946.6|23943.6|23936.6|54
1581507900000|2020-02-12 11:45:00|23938.6|23931.6|23938.6|23931.6|23941.1|23934.1|23938.6|23931.6|49
1581508200000|2020-02-12 11:50:00|23943.6|23936.6|23938.6|23931.6|23943.6|23936.6|23938.6|23931.6|43
1581508500000|2020-02-12 11:55:00|23941.1|23934.1|23938.6|23931.6|23943.6|23936.6|23938.6|23931.6|58
1581508800000|2020-02-12 12:00:00|23943.6|23936.6|23941.1|23934.1|23943.6|23936.6|23938.6|23931.6|36
1581509100000|2020-02-12 12:05:00|23943.6|23936.6|23933.6|23926.6|23943.6|23936.6|23933.6|23926.6|52
1581509400000|2020-02-12 12:10:00|23928.6|23921.6|23938.6|23931.6|23943.6|23936.6|23928.6|23921.6|345
1581509700000|2020-02-12 12:15:00|23943.6|23936.6|23938.6|23931.6|23943.6|23936.6|23938.6|23931.6|43
1581510000000|2020-02-12 12:20:00|23941.1|23934.1|23938.6|23931.6|23943.6|23936.6|23938.6|23931.6|26
1581510300000|2020-02-12 12:25:00|23933.6|23926.6|23943.6|23936.6|23943.6|23936.6|23933.6|23926.6|77
1581510600000|2020-02-12 12:30:00|23938.6|23931.6|23933.6|23926.6|23943.6|23936.6|23933.6|23926.6|105
1581510900000|2020-02-12 12:35:00|23938.6|23931.6|23933.6|23926.6|23938.6|23931.6|23933.6|23926.6|72
1581511200000|2020-02-12 12:40:00|23936.1|23929.1|23926.1|23919.1|23938.6|23931.6|23923.6|23916.6|151
1581511500000|2020-02-12 12:45:00|23923.6|23916.6|23913.6|23906.6|23928.6|23921.6|23911.1|23904.1|199
1581511800000|2020-02-12 12:50:00|23918.6|23911.6|23918.6|23911.6|23923.6|23916.6|23913.6|23906.6|113
1581512100000|2020-02-12 12:55:00|23923.6|23916.6|23923.6|23916.6|23928.6|23921.6|23921.1|23914.1|73
1581512400000|2020-02-12 13:00:00|23926.1|23919.1|23923.6|23916.6|23928.6|23921.6|23923.6|23916.6|30
1581512700000|2020-02-12 13:05:00|23926.1|23919.1|23933.6|23926.6|23938.6|23931.6|23923.6|23916.6|63
1581513000000|2020-02-12 13:10:00|23938.6|23931.6|23938.6|23931.6|23943.6|23936.6|23933.6|23926.6|84
1581513300000|2020-02-12 13:15:00|23943.6|23936.6|23938.6|23931.6|23943.6|23936.6|23936.1|23929.1|203
1581513600000|2020-02-12 13:20:00|23933.6|23926.6|23938.6|23931.6|23938.6|23931.6|23933.6|23926.6|42
1581513900000|2020-02-12 13:25:00|23936.1|23929.1|23933.6|23926.6|23941.1|23934.1|23933.6|23926.6|44
1581514200000|2020-02-12 13:30:00|23928.6|23921.6|23938.6|23931.6|23938.6|23931.6|23928.6|23921.6|69
1581514500000|2020-02-12 13:35:00|23936.1|23929.1|23933.6|23926.6|23938.6|23931.6|23931.1|23924.1|51
1581514800000|2020-02-12 13:40:00|23938.6|23931.6|23938.6|23931.6|23938.6|23931.6|23933.6|23926.6|39
1581515100000|2020-02-12 13:45:00|23936.1|23929.1|23933.6|23926.6|23936.1|23929.1|23928.6|23921.6|30
1581515400000|2020-02-12 13:50:00|23936.1|23929.1|23943.6|23936.6|23943.6|23936.6|23933.6|23926.6|29
1581515700000|2020-02-12 13:55:00|23938.6|23931.6|23938.6|23931.6|23938.6|23931.6|23933.6|23926.6|121
1581516000000|2020-02-12 14:00:00|23941.1|23934.1|23951.1|23944.1|23953.6|23946.6|23938.6|23931.6|190
1581516300000|2020-02-12 14:05:00|23948.6|23941.6|23941.1|23934.1|23953.6|23946.6|23938.6|23931.6|123
1581516600000|2020-02-12 14:10:00|23943.6|23936.6|23948.6|23941.6|23948.6|23941.6|23941.1|23934.1|19
1581516900000|2020-02-12 14:15:00|23953.6|23946.6|23948.6|23941.6|23953.6|23946.6|23948.6|23941.6|158
1581517200000|2020-02-12 14:20:00|23951.1|23944.1|23948.6|23941.6|23953.6|23946.6|23948.6|23941.6|36
1581517500000|2020-02-12 14:25:00|23946.1|23939.1|23943.6|23936.6|23948.6|23941.6|23943.6|23936.6|210
1581517800000|2020-02-12 14:30:00|23948.6|23941.6|23963.6|23956.6|23968.6|23961.6|23943.6|23936.6|690
1581518100000|2020-02-12 14:35:00|23966.1|23959.1|23961.1|23954.1|23968.6|23961.6|23943.6|23936.6|395
1581518400000|2020-02-12 14:40:00|23958.6|23951.6|23943.6|23936.6|23966.1|23959.1|23938.6|23931.6|263
1581518700000|2020-02-12 14:45:00|23941.1|23934.1|23933.6|23926.6|23948.6|23941.6|23933.6|23926.6|200
1581519000000|2020-02-12 14:50:00|23931.1|23924.1|23931.1|23924.1|23938.6|23931.6|23928.6|23921.6|222
1581519300000|2020-02-12 14:55:00|23933.6|23926.6|23943.6|23936.6|23943.6|23936.6|23923.6|23916.6|198
1581519600000|2020-02-12 15:00:00|23946.1|23939.1|23918.6|23911.6|23953.6|23946.6|23913.6|23906.6|263
1581519900000|2020-02-12 15:05:00|23916.1|23909.1|23928.6|23921.6|23933.6|23926.6|23913.6|23906.6|216
1581520200000|2020-02-12 15:10:00|23926.1|23919.1|23946.1|23939.1|23948.6|23941.6|23923.6|23916.6|418
1581520500000|2020-02-12 15:15:00|23943.6|23936.6|23943.6|23936.6|23948.6|23941.6|23938.6|23931.6|111
1581520800000|2020-02-12 15:20:00|23946.1|23939.1|23943.6|23936.6|23948.6|23941.6|23928.6|23921.6|131
1581521100000|2020-02-12 15:25:00|23941.1|23934.1|23938.6|23931.6|23948.6|23941.6|23933.6|23926.6|210
1581521400000|2020-02-12 15:30:00|23936.1|23929.1|23928.6|23921.6|23948.6|23941.6|23928.6|23921.6|174
1581521700000|2020-02-12 15:35:00|23931.1|23924.1|23948.6|23941.6|23948.6|23941.6|23928.6|23921.6|144
1581522000000|2020-02-12 15:40:00|23953.6|23946.6|23933.6|23926.6|23953.6|23946.6|23928.6|23921.6|232
1581522300000|2020-02-12 15:45:00|23931.1|23924.1|23938.6|23931.6|23943.6|23936.6|23928.6|23921.6|184
1581522600000|2020-02-12 15:50:00|23933.6|23926.6|23943.6|23936.6|23943.6|23936.6|23933.6|23926.6|127
1581522900000|2020-02-12 15:55:00|23948.6|23941.6|23941.1|23934.1|23948.6|23941.6|23933.6|23926.6|177
1581523200000|2020-02-12 16:00:00|23943.6|23936.6|23958.6|23951.6|23958.6|23951.6|23941.1|23934.1|77
1581523500000|2020-02-12 16:05:00|23961.1|23954.1|23963.6|23956.6|23963.6|23956.6|23958.6|23951.6|218
1581523800000|2020-02-12 16:10:00|23961.1|23954.1|23958.6|23951.6|23963.6|23956.6|23958.6|23951.6|115
1581524100000|2020-02-12 16:15:00|23963.6|23956.6|23963.6|23956.6|23968.6|23961.6|23953.6|23946.6|188
1581524400000|2020-02-12 16:20:00|23968.6|23961.6|23976.1|23969.1|23978.6|23971.6|23963.6|23956.6|357
1581524700000|2020-02-12 16:25:00|23978.6|23971.6|23968.6|23961.6|23978.6|23971.6|23963.6|23956.6|186
1581525000000|2020-02-12 16:30:00|23966.1|23959.1|23958.6|23951.6|23968.6|23961.6|23948.6|23941.6|309
1581525300000|2020-02-12 16:35:00|23961.1|23954.1|23963.6|23956.6|23963.6|23956.6|23953.6|23946.6|181
1581525600000|2020-02-12 16:40:00|23958.6|23951.6|23938.6|23931.6|23963.6|23956.6|23933.6|23926.6|389
1581525900000|2020-02-12 16:45:00|23936.1|23929.1|23948.6|23941.6|23953.6|23946.6|23928.6|23921.6|134
1581526200000|2020-02-12 16:50:00|23951.1|23944.1|23958.6|23951.6|23961.1|23954.1|23948.6|23941.6|96
1581526500000|2020-02-12 16:55:00|23956.1|23949.1|23953.6|23946.6|23958.6|23951.6|23948.6|23941.6|109
1581526800000|2020-02-12 17:00:00|23956.1|23949.1|23958.6|23951.6|23963.6|23956.6|23953.6|23946.6|85
1581527100000|2020-02-12 17:05:00|23963.6|23956.6|23953.6|23946.6|23963.6|23956.6|23948.6|23941.6|76
1581527400000|2020-02-12 17:10:00|23951.1|23944.1|23948.6|23941.6|23953.6|23946.6|23943.6|23936.6|48
1581527700000|2020-02-12 17:15:00|23943.6|23936.6|23953.6|23946.6|23953.6|23946.6|23943.6|23936.6|68
1581528000000|2020-02-12 17:20:00|23948.6|23941.6|23953.6|23946.6|23953.6|23946.6|23948.6|23941.6|48
1581528300000|2020-02-12 17:25:00|23956.1|23949.1|23961.1|23954.1|23963.6|23956.6|23953.6|23946.6|96
1581528600000|2020-02-12 17:30:00|23958.6|23951.6|23968.6|23961.6|23968.6|23961.6|23948.6|23941.6|149
1581528900000|2020-02-12 17:35:00|23966.1|23959.1|23968.6|23961.6|23973.6|23966.6|23966.1|23959.1|123
1581529200000|2020-02-12 17:40:00|23966.1|23959.1|23968.6|23961.6|23968.6|23961.6|23963.6|23956.6|32
1581529500000|2020-02-12 17:45:00|23971.1|23964.1|23968.6|23961.6|23973.6|23966.6|23963.6|23956.6|71
1581529800000|2020-02-12 17:50:00|23966.1|23959.1|23958.6|23951.6|23968.6|23961.6|23953.6|23946.6|98
1581530100000|2020-02-12 17:55:00|23961.1|23954.1|23958.6|23951.6|23961.1|23954.1|23953.6|23946.6|22
1581530400000|2020-02-12 18:00:00|23961.1|23954.1|23948.6|23941.6|23963.6|23956.6|23946.1|23939.1|48
1581530700000|2020-02-12 18:05:00|23951.1|23944.1|23948.6|23941.6|23958.6|23951.6|23948.6|23941.6|79
1581531000000|2020-02-12 18:10:00|23946.1|23939.1|23948.6|23941.6|23948.6|23941.6|23941.1|23934.1|26
1581531300000|2020-02-12 18:15:00|23946.1|23939.1|23943.6|23936.6|23948.6|23941.6|23943.6|23936.6|52
1581531600000|2020-02-12 18:20:00|23941.1|23934.1|23941.1|23934.1|23943.6|23936.6|23938.6|23931.6|79
1581531900000|2020-02-12 18:25:00|23938.6|23931.6|23948.6|23941.6|23948.6|23941.6|23933.6|23926.6|45
1581532200000|2020-02-12 18:30:00|23946.1|23939.1|23953.6|23946.6|23956.1|23949.1|23943.6|23936.6|21
1581532500000|2020-02-12 18:35:00|23956.1|23949.1|23958.6|23951.6|23958.6|23951.6|23953.6|23946.6|12
1581532800000|2020-02-12 18:40:00|23963.6|23956.6|23958.6|23951.6|23963.6|23956.6|23956.1|23949.1|102
1581533100000|2020-02-12 18:45:00|23953.6|23946.6|23958.6|23951.6|23958.6|23951.6|23953.6|23946.6|37
1581533400000|2020-02-12 18:50:00|23953.6|23946.6|23953.6|23946.6|23953.6|23946.6|23953.6|23946.6|47
1581533700000|2020-02-12 18:55:00|23958.6|23951.6|23968.6|23961.6|23968.6|23961.6|23958.6|23951.6|77
1581534000000|2020-02-12 19:00:00|23963.6|23956.6|23963.6|23956.6|23968.6|23961.6|23963.6|23956.6|50
1581534300000|2020-02-12 19:05:00|23966.1|23959.1|23968.6|23961.6|23973.6|23966.6|23963.6|23956.6|34
1581534600000|2020-02-12 19:10:00|23973.6|23966.6|23968.6|23961.6|23973.6|23966.6|23968.6|23961.6|116
1581534900000|2020-02-12 19:15:00|23973.6|23966.6|23973.6|23966.6|23973.6|23966.6|23963.6|23956.6|60
1581535200000|2020-02-12 19:20:00|23971.1|23964.1|23978.6|23971.6|23978.6|23971.6|23968.6|23961.6|96
1581535500000|2020-02-12 19:25:00|23983.6|23976.6|23968.6|23961.6|23983.6|23976.6|23968.6|23961.6|85
1581535800000|2020-02-12 19:30:00|23971.1|23964.1|23968.6|23961.6|23973.6|23966.6|23968.6|23961.6|32
1581536100000|2020-02-12 19:35:00|23971.1|23964.1|23973.6|23966.6|23973.6|23966.6|23968.6|23961.6|10
1581536400000|2020-02-12 19:40:00|23971.1|23964.1|23968.6|23961.6|23971.1|23964.1|23968.6|23961.6|28
1581536700000|2020-02-12 19:45:00|23973.6|23966.6|23983.6|23976.6|23983.6|23976.6|23971.1|23964.1|119
1581537000000|2020-02-12 19:50:00|23981.1|23974.1|23973.6|23966.6|23983.6|23976.6|23973.6|23966.6|58
1581537300000|2020-02-12 19:55:00|23971.1|23964.1|23973.6|23966.6|23973.6|23966.6|23968.6|23961.6|55
1581537600000|2020-02-12 20:00:00|23976.1|23969.1|23978.6|23971.6|23983.6|23976.6|23973.6|23966.6|95
1581537900000|2020-02-12 20:05:00|23983.6|23976.6|23973.6|23966.6|23983.6|23976.6|23973.6|23966.6|169
1581538200000|2020-02-12 20:10:00|23971.1|23964.1|23968.6|23961.6|23973.6|23966.6|23958.6|23951.6|149
1581538500000|2020-02-12 20:15:00|23966.1|23959.1|23973.6|23966.6|23973.6|23966.6|23963.6|23956.6|123
1581538800000|2020-02-12 20:20:00|23978.6|23971.6|23983.6|23976.6|23983.6|23976.6|23976.1|23969.1|122
1581539100000|2020-02-12 20:25:00|23981.1|23974.1|23978.6|23971.6|23983.6|23976.6|23978.6|23971.6|161
1581539400000|2020-02-12 20:30:00|23973.6|23966.6|23983.6|23976.6|23983.6|23976.6|23973.6|23966.6|96
1581539700000|2020-02-12 20:35:00|23986.1|23979.1|23988.6|23981.6|23993.6|23986.6|23983.6|23976.6|212
1581540000000|2020-02-12 20:40:00|23983.6|23976.6|23973.6|23966.6|23983.6|23976.6|23973.6|23966.6|333
1581540300000|2020-02-12 20:45:00|23976.1|23969.1|23973.6|23966.6|23978.6|23971.6|23968.6|23961.6|311
1581540600000|2020-02-12 20:50:00|23978.6|23971.6|23973.6|23966.6|23978.6|23971.6|23968.6|23961.6|381
1581540900000|2020-02-12 20:55:00|23971.1|23964.1|23958.6|23951.6|23971.1|23964.1|23958.6|23951.6|362
1581541200000|2020-02-12 21:00:00|23956.1|23949.1|23963.6|23956.6|23968.6|23961.6|23953.6|23946.6|70
1581541500000|2020-02-12 21:05:00|23958.6|23951.6|23958.6|23951.6|23963.6|23956.6|23958.6|23951.6|54
1581541800000|2020-02-12 21:10:00|23963.6|23956.6|23963.6|23956.6|23968.6|23961.6|23958.6|23951.6|66
1581542100000|2020-02-12 21:15:00|23967.6|23952.6|23967.6|23952.6|23967.6|23952.6|23967.6|23952.6|52
1581542400000|2020-02-12 21:20:00|23970.1|23955.1|23972.6|23957.6|23975.1|23960.1|23967.6|23952.6|14
1581542700000|2020-02-12 21:25:00|||||||||1
1581543000000|2020-02-12 21:30:00|23975.1|23960.1|23972.6|23957.6|23975.1|23960.1|23972.6|23957.6|2
1581543300000|2020-02-12 21:35:00|23975.1|23960.1|23977.6|23962.6|23977.6|23962.6|23975.1|23960.1|15
1581543900000|2020-02-12 21:45:00|23980.1|23965.1|23977.6|23962.6|23985.1|23970.1|23977.6|23962.6|49
1581544200000|2020-02-12 21:50:00|23982.6|23967.6|23982.6|23967.6|23982.6|23967.6|23977.6|23962.6|29
1581544500000|2020-02-12 21:55:00|23985.1|23970.1|23993.7|23963.7|23996.3|23977.6|23980.1|23963.7|91
1581544800000|2020-02-12 22:00:00|23994.6|23964.6|23989.7|23959.7|23994.8|23964.8|23987.9|23957.9|0
1581545100000|2020-02-12 22:05:00|23989.9|23959.9|23990.1|23960.1|23990.5|23960.5|23989.9|23959.9|0
1581545400000|2020-02-12 22:10:00|23990.5|23960.5|23989.8|23959.8|23990.7|23960.7|23989.6|23959.6|0
1581545700000|2020-02-12 22:15:00|23989.6|23959.6|23989.5|23959.5|23990.3|23960.3|23989.3|23959.3|0
1581546000000|2020-02-12 22:20:00|23989.3|23959.3|23989.5|23959.5|23989.6|23959.6|23989.3|23959.3|0
1581546300000|2020-02-12 22:25:00|23986.8|23956.8|23987.2|23957.2|23987.2|23957.2|23986.6|23956.6|0
1581546600000|2020-02-12 22:30:00|23987.4|23957.4|23986.5|23956.5|23989.1|23959.1|23986.5|23956.5|0
1581546900000|2020-02-12 22:35:00|23987.1|23957.1|23985.8|23955.8|23987.1|23957.1|23985.1|23955.1|0
1581547200000|2020-02-12 22:40:00|23986|23956|23986.4|23956.4|23986.4|23956.4|23985.1|23955.1|0
1581547500000|2020-02-12 22:45:00|23986.2|23956.2|23988|23958|23988|23958|23986.1|23956.1|0
1581547800000|2020-02-12 22:50:00|23988.4|23958.4|23986.9|23956.9|23988.5|23958.5|23986.9|23956.9|0
1581548100000|2020-02-12 22:55:00|23987.6|23957.6|23987.6|23957.6|23988|23958|23986|23956|0
1581548400000|2020-02-12 23:00:00|23993.8|23963.8|23972.6|23957.6|23995.3|23965.3|23972.6|23957|28
1581548700000|2020-02-12 23:05:00|23970.1|23955.1|23970.1|23955.1|23972.6|23957.6|23967.6|23952.6|34
1581549000000|2020-02-12 23:10:00|23972.6|23957.6|23972.6|23957.6|23972.6|23957.6|23967.6|23952.6|2
1581549300000|2020-02-12 23:15:00|23977.6|23962.6|23977.6|23962.6|23977.6|23962.6|23977.6|23962.6|10
1581549600000|2020-02-12 23:20:00|23980.1|23965.1|23977.6|23962.6|23982.6|23967.6|23977.6|23962.6|21
1581549900000|2020-02-12 23:25:00|23980.1|23965.1|23977.6|23962.6|23987.6|23972.6|23977.6|23962.6|64
1581550200000|2020-02-12 23:30:00|23982.6|23967.6|23978.6|23971.6|23983.6|23976.6|23973.6|23965.1|23038
1581550500000|2020-02-12 23:35:00|23973.6|23966.6|23973.6|23966.6|23973.6|23966.6|23973.6|23966.6|76
1581550800000|2020-02-12 23:40:00|23978.6|23971.6|23978.6|23971.6|23978.6|23971.6|23963.6|23956.6|269
1581551100000|2020-02-12 23:45:00|23976.1|23969.1|23913.6|23906.6|23988.6|23981.6|23888.6|23881.6|2470
1581551400000|2020-02-12 23:50:00|23916.1|23909.1|23843.6|23836.6|23938.6|23931.6|23838.6|23831.6|3488
1581551700000|2020-02-12 23:55:00|23841.1|23834.1|23863.6|23856.6|23878.6|23871.6|23798.6|23791.6|2780
1581552000000|2020-02-13 00:00:00|23861.1|23854.1|23831|23824|23878.6|23871.6|23818.5|23811.5|2418
1581552300000|2020-02-13 00:05:00|23833.5|23826.5|23873.5|23866.5|23878.5|23871.5|23828.5|23821.5|1304
1581552600000|2020-02-13 00:10:00|23876|23869|23863.5|23856.5|23881|23874|23848.5|23841.5|1319
1581552900000|2020-02-13 00:15:00|23861|23854|23848.5|23841.5|23863.5|23856.5|23828.5|23821.5|899
1581553200000|2020-02-13 00:20:00|23846|23839|23828.5|23821.5|23858.5|23851.5|23828.5|23821.5|823
1581553500000|2020-02-13 00:25:00|23833.5|23826.5|23808.5|23801.5|23833.5|23826.5|23798.5|23791.5|1092
1581553800000|2020-02-13 00:30:00|23806|23799|23828.5|23821.5|23833.5|23826.5|23793.5|23786.5|1045
1581554100000|2020-02-13 00:35:00|23833.5|23826.5|23808.5|23801.5|23841|23834|23808.5|23801.5|805
1581554400000|2020-02-13 00:40:00|23811|23804|23813.5|23806.5|23818.5|23811.5|23801|23794|780
1581554700000|2020-02-13 00:45:00|23808.5|23801.5|23828.5|23821.5|23831|23824|23808.5|23801.5|636
1581555000000|2020-02-13 00:50:00|23826|23819|23813.5|23806.5|23828.5|23821.5|23808.5|23801.5|794
1581555300000|2020-02-13 00:55:00|23808.5|23801.5|23823.5|23816.5|23828.5|23821.5|23803.5|23796.5|718
1581555600000|2020-02-13 01:00:00|23821|23814|23841|23834|23843.5|23836.5|23813.5|23806.5|740
1581555900000|2020-02-13 01:05:00|23838.5|23831.5|23856|23849|23861|23854|23838.5|23831.5|546
1581556200000|2020-02-13 01:10:00|23858.5|23851.5|23846|23839|23863.5|23856.5|23843.5|23836.5|454
1581556500000|2020-02-13 01:15:00|23848.5|23841.5|23853.5|23846.5|23863.5|23856.5|23838.5|23831.5|718
1581556800000|2020-02-13 01:20:00|23851|23844|23873.5|23866.5|23873.5|23866.5|23848.5|23841.5|734
1581557100000|2020-02-13 01:25:00|23876|23869|23871|23864|23893.5|23886.5|23868.5|23861.5|1114
1581557400000|2020-02-13 01:30:00|23868.5|23861.5|23853.5|23846.5|23876|23869|23841|23834|1437
1581557700000|2020-02-13 01:35:00|23858.5|23851.5|23873.5|23866.5|23878.5|23871.5|23853.5|23846.5|913
1581558000000|2020-02-13 01:40:00|23878.5|23871.5|23893.5|23886.5|23896|23889|23863.5|23856.5|1098
1581558300000|2020-02-13 01:45:00|23896|23889|23898.5|23891.5|23908.5|23901.5|23893.5|23886.5|1293
1581558600000|2020-02-13 01:50:00|23903.5|23896.5|23901|23894|23908.5|23901.5|23883.5|23876.5|1001
1581558900000|2020-02-13 01:55:00|23898.5|23891.5|23873.5|23866.5|23903.5|23896.5|23873.5|23866.5|751
1581559200000|2020-02-13 02:00:00|23878.5|23871.5|23853.5|23846.5|23881|23874|23848.5|23841.5|1272
1581559500000|2020-02-13 02:05:00|23856|23849|23878.5|23871.5|23883.5|23876.5|23853.5|23846.5|468
1581559800000|2020-02-13 02:10:00|23881|23874|23881|23874|23886|23879|23873.5|23866.5|508
1581560100000|2020-02-13 02:15:00|23883.5|23876.5|23873.5|23866.5|23888.5|23881.5|23868.5|23861.5|694
1581560400000|2020-02-13 02:20:00|23871|23864|23878.5|23871.5|23883.5|23876.5|23868.5|23861.5|297
1581560700000|2020-02-13 02:25:00|23881|23874|23873.5|23866.5|23881|23874|23868.5|23861.5|233
1581561000000|2020-02-13 02:30:00|23871|23864|23878.5|23871.5|23883.5|23876.5|23863.5|23856.5|433
1581561300000|2020-02-13 02:35:00|23876|23869|23883.5|23876.5|23888.5|23881.5|23876|23869|374
1581561600000|2020-02-13 02:40:00|23886|23879|23883.5|23876.5|23886|23879|23878.5|23871.5|128
1581561900000|2020-02-13 02:45:00|23886|23879|23888.5|23881.5|23888.5|23881.5|23883.5|23876.5|169
1581562200000|2020-02-13 02:50:00|23886|23879|23888.5|23881.5|23888.5|23881.5|23883.5|23876.5|114
1581562500000|2020-02-13 02:55:00|23886|23879|23873.5|23866.5|23888.5|23881.5|23873.5|23866.5|139
1581562800000|2020-02-13 03:00:00|23876|23869|23883.5|23876.5|23886|23879|23873.5|23866.5|178
1581563100000|2020-02-13 03:05:00|23878.5|23871.5|23883.5|23876.5|23893.5|23886.5|23878.5|23871.5|317
1581563400000|2020-02-13 03:10:00|23888.5|23881.5|23888.5|23881.5|23888.5|23881.5|23883.5|23876.5|224
1581563700000|2020-02-13 03:15:00|23891|23884|23878.5|23871.5|23896|23889|23878.5|23871.5|273
1581564000000|2020-02-13 03:20:00|23873.5|23866.5|23868.5|23861.5|23878.5|23871.5|23866|23859|241
1581564300000|2020-02-13 03:25:00|23866|23859|23858.5|23851.5|23868.5|23861.5|23853.5|23846.5|269
1581564600000|2020-02-13 03:30:00|23853.5|23846.5|23853.5|23846.5|23858.5|23851.5|23843.5|23836.5|274
1581564900000|2020-02-13 03:35:00|23851|23844|23848.5|23841.5|23858.5|23851.5|23846|23839|296
1581565200000|2020-02-13 03:40:00|23846|23839|23843.5|23836.5|23858.5|23851.5|23843.5|23836.5|361
1581565500000|2020-02-13 03:45:00|23846|23839|23833.5|23826.5|23848.5|23841.5|23833.5|23826.5|659
1581565800000|2020-02-13 03:50:00|23831|23824|23823.5|23816.5|23833.5|23826.5|23823.5|23816.5|261
1581566100000|2020-02-13 03:55:00|23818.5|23811.5|23823.5|23816.5|23828.5|23821.5|23813.5|23806.5|856
1581566400000|2020-02-13 04:00:00|23828.5|23821.5|23833.5|23826.5|23838.5|23831.5|23823.5|23816.5|287
1581566700000|2020-02-13 04:05:00|23836|23829|23833.5|23826.5|23843.5|23836.5|23828.5|23821.5|348
1581567000000|2020-02-13 04:10:00|23831|23824|23833.5|23826.5|23843.5|23836.5|23828.5|23821.5|169
1581567300000|2020-02-13 04:15:00|23838.5|23831.5|23828.5|23821.5|23838.5|23831.5|23828.5|23821.5|169
1581567600000|2020-02-13 04:20:00|23826|23819|23828.5|23821.5|23833.5|23826.5|23821|23814|343
1581567900000|2020-02-13 04:25:00|23826|23819|23813.5|23806.5|23828.5|23821.5|23813.5|23806.5|326
1581568200000|2020-02-13 04:30:00|23811|23804|23808.5|23801.5|23813.5|23806.5|23806|23799|311
1581568500000|2020-02-13 04:35:00|23813.5|23806.5|23818.5|23811.5|23823.5|23816.5|23811|23804|463
1581568800000|2020-02-13 04:40:00|23823.5|23816.5|23813.5|23806.5|23823.5|23816.5|23813.5|23806.5|241
1581569100000|2020-02-13 04:45:00|23808.5|23801.5|23808.5|23801.5|23813.5|23806.5|23803.5|23796.5|351
1581569400000|2020-02-13 04:50:00|23806|23799|23808.5|23801.5|23813.5|23806.5|23803.5|23796.5|537
1581569700000|2020-02-13 04:55:00|23811|23804|23798.5|23791.5|23813.5|23806.5|23798.5|23791.5|394
1581570000000|2020-02-13 05:00:00|23803.5|23796.5|23821|23814|23823.5|23816.5|23798.5|23791.5|683
1581570300000|2020-02-13 05:05:00|23823.5|23816.5|23813.5|23806.5|23831|23824|23808.5|23801.5|804
1581570600000|2020-02-13 05:10:00|23811|23804|23826|23819|23831|23824|23808.5|23801.5|1090
1581570900000|2020-02-13 05:15:00|23823.5|23816.5|23818.5|23811.5|23828.5|23821.5|23818.5|23811.5|568
1581571200000|2020-02-13 05:20:00|23821|23814|23808.5|23801.5|23823.5|23816.5|23808.5|23801.5|926
1581571500000|2020-02-13 05:25:00|23806|23799|23801|23794|23806|23799|23798.5|23791.5|753
1581571800000|2020-02-13 05:30:00|23798.5|23791.5|23793.5|23786.5|23808.5|23801.5|23786|23779|1067
1581572100000|2020-02-13 05:35:00|23798.5|23791.5|23803.5|23796.5|23808.5|23801.5|23788.5|23781.5|618
1581572400000|2020-02-13 05:40:00|23798.5|23791.5|23798.5|23791.5|23803.5|23796.5|23793.5|23786.5|671
1581572700000|2020-02-13 05:45:00|23801|23794|23813.5|23806.5|23818.5|23811.5|23801|23794|800
1581573000000|2020-02-13 05:50:00|23808.5|23801.5|23813.5|23806.5|23818.5|23811.5|23808.5|23801.5|987
1581573300000|2020-02-13 05:55:00|23811|23804|23818.5|23811.5|23823.5|23816.5|23808.5|23801.5|1663
1581573600000|2020-02-13 06:00:00|23813.5|23806.5|23828.5|23821.5|23843.5|23836.5|23813.5|23806.5|3605
1581573900000|2020-02-13 06:05:00|23826|23819|23813.5|23806.5|23828.5|23821.5|23808.5|23801.5|1127
1581574200000|2020-02-13 06:10:00|23818.5|23811.5|23808.5|23801.5|23823.5|23816.5|23803.5|23796.5|752
1581574500000|2020-02-13 06:15:00|23813.5|23806.5|23783.5|23776.5|23818.5|23811.5|23783.5|23776.5|852
1581574800000|2020-02-13 06:20:00|23788.5|23781.5|23798.5|23791.5|23798.5|23791.5|23783.5|23776.5|204
1581575100000|2020-02-13 06:25:00|23801|23794|23808.5|23801.5|23813.5|23806.5|23801|23794|25
1581575400000|2020-02-13 06:30:00|23806|23799|23791|23784|23806|23799|23788.5|23781.5|12
1581575700000|2020-02-13 06:35:00|23788.5|23781.5|23788.5|23781.5|23788.5|23781.5|23778.5|23771.5|43
1581576000000|2020-02-13 06:40:00|23791|23784|23791|23784|23793.5|23786.5|23788.5|23781.5|7
1581576300000|2020-02-13 06:45:00|23793.5|23786.5|23796|23789|23796|23789|23791|23784|0
1581576600000|2020-02-13 06:50:00|23793.5|23786.5|23798.5|23791.5|23803.5|23796.5|23793.5|23786.5|5
1581576900000|2020-02-13 06:55:00|23796|23789|23783.5|23776.5|23796|23789|23778.5|23771.5|142
1581577200000|2020-02-13 07:00:00|23786|23779|23771|23764|23788.5|23781.5|23768.5|23761.5|77
1581577500000|2020-02-13 07:05:00|23768.5|23761.5|23783.5|23776.5|23783.5|23776.5|23768.5|23761.5|35
1581577800000|2020-02-13 07:10:00|23778.5|23771.5|23783.5|23776.5|23783.5|23776.5|23778.5|23771.5|56
1581578100000|2020-02-13 07:15:00|23778.5|23771.5|23768.5|23761.5|23778.5|23771.5|23768.5|23761.5|115
1581578400000|2020-02-13 07:20:00|23763.5|23756.5|23753.5|23746.5|23768.5|23761.5|23753.5|23746.5|352
1581578700000|2020-02-13 07:25:00|23758.5|23751.5|23768.5|23761.5|23773.5|23766.5|23753.5|23746.5|246
1581579000000|2020-02-13 07:30:00|23771|23764|23773.5|23766.5|23783.5|23776.5|23768.5|23761.5|493
1581579300000|2020-02-13 07:35:00|23768.5|23761.5|23776|23769|23778.5|23771.5|23768.5|23761.5|103
1581579600000|2020-02-13 07:40:00|23773.5|23766.5|23753.5|23746.5|23776|23769|23753.5|23746.5|200
1581579900000|2020-02-13 07:45:00|23748.5|23741.5|23743.5|23736.5|23753.5|23746.5|23738.5|23731.5|380
1581580200000|2020-02-13 07:50:00|23746|23739|23728.5|23721.5|23748.5|23741.5|23728.5|23721.5|252
1581580500000|2020-02-13 07:55:00|23731|23724|23723.5|23716.5|23743.5|23736.5|23718.5|23711.5|275
1581580800000|2020-02-13 08:00:00|23726|23719|23731|23724|23738.5|23731.5|23718.5|23711.5|219
1581581100000|2020-02-13 08:05:00|23728.5|23721.5|23741|23734|23748.5|23741.5|23728.5|23721.5|85
1581581400000|2020-02-13 08:10:00|23738.5|23731.5|23723.5|23716.5|23743.5|23736.5|23718.5|23711.5|236
1581581700000|2020-02-13 08:15:00|23721|23714|23738.5|23731.5|23738.5|23731.5|23718.5|23711.5|129
1581582000000|2020-02-13 08:20:00|23736|23729|23758.5|23751.5|23758.5|23751.5|23733.5|23726.5|274
1581582300000|2020-02-13 08:25:00|23753.5|23746.5|23743.5|23736.5|23758.5|23751.5|23738.5|23731.5|185
1581582600000|2020-02-13 08:30:00|23741|23734|23743.5|23736.5|23758.5|23751.5|23741|23734|168
1581582900000|2020-02-13 08:35:00|23748.5|23741.5|23733.5|23726.5|23748.5|23741.5|23733.5|23726.5|110
1581583200000|2020-02-13 08:40:00|23728.5|23721.5|23733.5|23726.5|23738.5|23731.5|23728.5|23721.5|107
1581583500000|2020-02-13 08:45:00|23731|23724|23738.5|23731.5|23746|23739|23728.5|23721.5|281
1581583800000|2020-02-13 08:50:00|23741|23734|23733.5|23726.5|23743.5|23736.5|23731|23724|178
1581584100000|2020-02-13 08:55:00|23736|23729|23733.5|23726.5|23738.5|23731.5|23728.5|23721.5|199
1581584400000|2020-02-13 09:00:00|23728.5|23721.5|23726|23719|23728.5|23721.5|23723.5|23716.5|146
1581584700000|2020-02-13 09:05:00|23723.5|23716.5|23708.5|23701.5|23733.5|23726.5|23708.5|23701.5|286
1581585000000|2020-02-13 09:10:00|23711|23704|23718.5|23711.5|23728.5|23721.5|23708.5|23701.5|92
1581585300000|2020-02-13 09:15:00|23713.5|23706.5|23693.5|23686.5|23718.5|23711.5|23683.5|23676.5|437
1581585600000|2020-02-13 09:20:00|23698.5|23691.5|23688.5|23681.5|23703.5|23696.5|23688.5|23681.5|237
1581585900000|2020-02-13 09:25:00|23691|23684|23673.5|23666.5|23693.5|23686.5|23668.5|23661.5|239
1581586200000|2020-02-13 09:30:00|23678.5|23671.5|23678.5|23671.5|23683.5|23676.5|23673.5|23666.5|176
1581586500000|2020-02-13 09:35:00|23681|23674|23688.5|23681.5|23688.5|23681.5|23678.5|23671.5|47
1581586800000|2020-02-13 09:40:00|23686|23679|23688.5|23681.5|23688.5|23681.5|23678.5|23671.5|84
1581587100000|2020-02-13 09:45:00|23691|23684|23678.5|23671.5|23691|23684|23673.5|23666.5|141
1581587400000|2020-02-13 09:50:00|23681|23674|23648.5|23641.5|23683.5|23676.5|23633.5|23626.5|525
1581587700000|2020-02-13 09:55:00|23646|23639|23653.5|23646.5|23658.5|23651.5|23643.5|23636.5|463
1581588000000|2020-02-13 10:00:00|23651|23644|23631|23624|23653.5|23646.5|23623.5|23616.5|627
1581588300000|2020-02-13 10:05:00|23628.5|23621.5|23603.5|23596.5|23633.5|23626.5|23603.5|23596.5|644
1581588600000|2020-02-13 10:10:00|23601|23594|23606|23599|23608.5|23601.5|23578.5|23571.5|797
1581588900000|2020-02-13 10:15:00|23608.5|23601.5|23623.5|23616.5|23623.5|23616.5|23603.5|23596.5|278
1581589200000|2020-02-13 10:20:00|23621|23614|23648.5|23641.5|23648.5|23641.5|23618.5|23611.5|231
1581589500000|2020-02-13 10:25:00|23646|23639|23653.5|23646.5|23668.5|23661.5|23643.5|23636.5|220
1581589800000|2020-02-13 10:30:00|23651|23644|23643.5|23636.5|23653.5|23646.5|23643.5|23636.5|180
1581590100000|2020-02-13 10:35:00|23646|23639|23643.5|23636.5|23648.5|23641.5|23633.5|23626.5|332
1581590400000|2020-02-13 10:40:00|23638.5|23631.5|23638.5|23631.5|23648.5|23641.5|23633.5|23626.5|85
1581590700000|2020-02-13 10:45:00|23636|23629|23638.5|23631.5|23648.5|23641.5|23628.5|23621.5|109
1581591000000|2020-02-13 10:50:00|23641|23634|23648.5|23641.5|23658.5|23651.5|23638.5|23631.5|111
1581591300000|2020-02-13 10:55:00|23653.5|23646.5|23643.5|23636.5|23653.5|23646.5|23638.5|23631.5|25
1581591600000|2020-02-13 11:00:00|23641|23634|23633.5|23626.5|23643.5|23636.5|23618.5|23611.5|482
1581591900000|2020-02-13 11:05:00|23631|23624|23633.5|23626.5|23636|23629|23618.5|23611.5|87
1581592200000|2020-02-13 11:10:00|23631|23624|23618.5|23611.5|23636|23629|23613.5|23606.5|149
1581592500000|2020-02-13 11:15:00|23616|23609|23623.5|23616.5|23628.5|23621.5|23613.5|23606.5|224
1581592800000|2020-02-13 11:20:00|23618.5|23611.5|23623.5|23616.5|23626|23619|23618.5|23611.5|36
1581593100000|2020-02-13 11:25:00|23618.5|23611.5|23608.5|23601.5|23618.5|23611.5|23603.5|23596.5|259
1581593400000|2020-02-13 11:30:00|23606|23599|23608.5|23601.5|23618.5|23611.5|23603.5|23596.5|197
1581593700000|2020-02-13 11:35:00|23613.5|23606.5|23631|23624|23638.5|23631.5|23608.5|23601.5|150
1581594000000|2020-02-13 11:40:00|23633.5|23626.5|23638.5|23631.5|23643.5|23636.5|23628.5|23621.5|179
1581594300000|2020-02-13 11:45:00|23641|23634|23648.5|23641.5|23653.5|23646.5|23638.5|23631.5|111
1581594600000|2020-02-13 11:50:00|23651|23644|23648.5|23641.5|23663.5|23656.5|23643.5|23636.5|476
1581594900000|2020-02-13 11:55:00|23643.5|23636.5|23641|23634|23648.5|23641.5|23633.5|23626.5|227
1581595200000|2020-02-13 12:00:00|23638.5|23631.5|23653.5|23646.5|23656|23649|23638.5|23631.5|302
1581595500000|2020-02-13 12:05:00|23651|23644|23653.5|23646.5|23658.5|23651.5|23643.5|23636.5|343
1581595800000|2020-02-13 12:10:00|23651|23644|23648.5|23641.5|23653.5|23646.5|23643.5|23636.5|171
1581596100000|2020-02-13 12:15:00|23646|23639|23638.5|23631.5|23648.5|23641.5|23638.5|23631.5|65
1581596400000|2020-02-13 12:20:00|23641|23634|23643.5|23636.5|23648.5|23641.5|23638.5|23631.5|99
1581596700000|2020-02-13 12:25:00|23638.5|23631.5|23638.5|23631.5|23641|23634|23633.5|23626.5|131
1581597000000|2020-02-13 12:30:00|23643.5|23636.5|23643.5|23636.5|23648.5|23641.5|23638.5|23631.5|97
1581597300000|2020-02-13 12:35:00|23646|23639|23638.5|23631.5|23648.5|23641.5|23638.5|23631.5|46
1581597600000|2020-02-13 12:40:00|23633.5|23626.5|23643.5|23636.5|23648.5|23641.5|23633.5|23626.5|91
1581597900000|2020-02-13 12:45:00|23638.5|23631.5|23623.5|23616.5|23643.5|23636.5|23623.5|23616.5|171
1581598200000|2020-02-13 12:50:00|23626|23619|23633.5|23626.5|23638.5|23631.5|23623.5|23616.5|101
1581598500000|2020-02-13 12:55:00|23636|23629|23656|23649|23658.5|23651.5|23628.5|23621.5|377
1581598800000|2020-02-13 13:00:00|23653.5|23646.5|23663.5|23656.5|23663.5|23656.5|23648.5|23641.5|275
1581599100000|2020-02-13 13:05:00|23668.5|23661.5|23648.5|23641.5|23668.5|23661.5|23648.5|23641.5|166
1581599400000|2020-02-13 13:10:00|23653.5|23646.5|23658.5|23651.5|23658.5|23651.5|23648.5|23641.5|146
1581599700000|2020-02-13 13:15:00|23653.5|23646.5|23656|23649|23658.5|23651.5|23651|23644|91
1581600000000|2020-02-13 13:20:00|23658.5|23651.5|23658.5|23651.5|23663.5|23656.5|23653.5|23646.5|177
1581600300000|2020-02-13 13:25:00|23661|23654|23658.5|23651.5|23663.5|23656.5|23658.5|23651.5|59
1581600600000|2020-02-13 13:30:00|23661|23654|23663.5|23656.5|23671|23664|23656|23649|235
1581600900000|2020-02-13 13:35:00|23661|23654|23663.5|23656.5|23673.5|23666.5|23653.5|23646.5|156
1581601200000|2020-02-13 13:40:00|23668.5|23661.5|23673.5|23666.5|23673.5|23666.5|23663.5|23656.5|139
1581601500000|2020-02-13 13:45:00|23671|23664|23673.5|23666.5|23673.5|23666.5|23663.5|23656.5|82
1581601800000|2020-02-13 13:50:00|23671|23664|23693.5|23686.5|23698.5|23691.5|23668.5|23661.5|148
1581602100000|2020-02-13 13:55:00|23691|23684|23683.5|23676.5|23693.5|23686.5|23683.5|23676.5|120
1581602400000|2020-02-13 14:00:00|23686|23679|23683.5|23676.5|23693.5|23686.5|23678.5|23671.5|128
1581602700000|2020-02-13 14:05:00|23688.5|23681.5|23708.5|23701.5|23708.5|23701.5|23686|23679|94
1581603000000|2020-02-13 14:10:00|23711|23704|23696|23689|23718.5|23711.5|23693.5|23686.5|222
1581603300000|2020-02-13 14:15:00|23693.5|23686.5|23698.5|23691.5|23698.5|23691.5|23693.5|23686.5|59
1581603600000|2020-02-13 14:20:00|23696|23689|23688.5|23681.5|23698.5|23691.5|23683.5|23676.5|104
1581603900000|2020-02-13 14:25:00|23693.5|23686.5|23691|23684|23698.5|23691.5|23688.5|23681.5|108
1581604200000|2020-02-13 14:30:00|23693.5|23686.5|23718.5|23711.5|23728.5|23721.5|23673.5|23666.5|1108
1581604500000|2020-02-13 14:35:00|23723.5|23716.5|23711|23704|23733.5|23726.5|23708.5|23701.5|362
1581604800000|2020-02-13 14:40:00|23713.5|23706.5|23718.5|23711.5|23718.5|23711.5|23703.5|23696.5|459
1581605100000|2020-02-13 14:45:00|23716|23709|23718.5|23711.5|23738.5|23731.5|23708.5|23701.5|393
1581605400000|2020-02-13 14:50:00|23721|23714|23743.5|23736.5|23748.5|23741.5|23718.5|23711.5|278
1581605700000|2020-02-13 14:55:00|23748.5|23741.5|23688.5|23681.5|23748.5|23741.5|23683.5|23676.5|715
1581606000000|2020-02-13 15:00:00|23691|23684|23653.5|23646.5|23703.5|23696.5|23643.5|23636.5|1068
1581606300000|2020-02-13 15:05:00|23648.5|23641.5|23683.5|23676.5|23688.5|23681.5|23648.5|23641.5|470
1581606600000|2020-02-13 15:10:00|23681|23674|23693.5|23686.5|23698.5|23691.5|23678.5|23671.5|437
1581606900000|2020-02-13 15:15:00|23696|23689|23698.5|23691.5|23698.5|23691.5|23678.5|23671.5|270
1581607200000|2020-02-13 15:20:00|23696|23689|23683.5|23676.5|23698.5|23691.5|23681|23674|177
1581607500000|2020-02-13 15:25:00|23678.5|23671.5|23683.5|23676.5|23698.5|23691.5|23668.5|23661.5|191
1581607800000|2020-02-13 15:30:00|23678.5|23671.5|23686|23679|23693.5|23686.5|23658.5|23651.5|234
1581608100000|2020-02-13 15:35:00|23688.5|23681.5|23676|23669|23691|23684|23668.5|23661.5|131
1581608400000|2020-02-13 15:40:00|23673.5|23666.5|23691|23684|23693.5|23686.5|23673.5|23666.5|129
1581608700000|2020-02-13 15:45:00|23693.5|23686.5|23708.5|23701.5|23713.5|23706.5|23691|23684|192
1581609000000|2020-02-13 15:50:00|23711|23704|23733.5|23726.5|23738.5|23731.5|23703.5|23696.5|342
1581609300000|2020-02-13 15:55:00|23731|23724|23738.5|23731.5|23743.5|23736.5|23723.5|23716.5|203
1581609600000|2020-02-13 16:00:00|23741|23734|23748.5|23741.5|23753.5|23746.5|23733.5|23726.5|261
1581609900000|2020-02-13 16:05:00|23751|23744|23736|23729|23753.5|23746.5|23733.5|23726.5|318
1581610200000|2020-02-13 16:10:00|23733.5|23726.5|23723.5|23716.5|23738.5|23731.5|23723.5|23716.5|189
1581610500000|2020-02-13 16:15:00|23726|23719|23738.5|23731.5|23738.5|23731.5|23713.5|23706.5|167
1581610800000|2020-02-13 16:20:00|23741|23734|23753.5|23746.5|23756|23749|23738.5|23731.5|172
1581611100000|2020-02-13 16:25:00|23748.5|23741.5|23758.5|23751.5|23761|23754|23743.5|23736.5|203
1581611400000|2020-02-13 16:30:00|23763.5|23756.5|23773.5|23766.5|23778.5|23771.5|23763.5|23756.5|429
1581611700000|2020-02-13 16:35:00|23776|23769|23778.5|23771.5|23783.5|23776.5|23768.5|23761.5|450
1581612000000|2020-02-13 16:40:00|23783.5|23776.5|23776|23769|23788.5|23781.5|23768.5|23761.5|347
1581612300000|2020-02-13 16:45:00|23773.5|23766.5|23753.5|23746.5|23778.5|23771.5|23748.5|23741.5|225
1581612600000|2020-02-13 16:50:00|23756|23749|23753.5|23746.5|23766|23759|23753.5|23746.5|393
1581612900000|2020-02-13 16:55:00|23758.5|23751.5|23763.5|23756.5|23768.5|23761.5|23753.5|23746.5|174
1581613200000|2020-02-13 17:00:00|23768.5|23761.5|23773.5|23766.5|23773.5|23766.5|23763.5|23756.5|150
1581613500000|2020-02-13 17:05:00|23771|23764|23783.5|23776.5|23783.5|23776.5|23763.5|23756.5|194
1581613800000|2020-02-13 17:10:00|23781|23774|23773.5|23766.5|23783.5|23776.5|23768.5|23761.5|191
1581614100000|2020-02-13 17:15:00|23771|23764|23778.5|23771.5|23783.5|23776.5|23771|23764|161
1581614400000|2020-02-13 17:20:00|23776|23769|23773.5|23766.5|23778.5|23771.5|23768.5|23761.5|71
1581614700000|2020-02-13 17:25:00|23776|23769|23768.5|23761.5|23778.5|23771.5|23758.5|23751.5|70
1581615000000|2020-02-13 17:30:00|23773.5|23766.5|23773.5|23766.5|23778.5|23771.5|23763.5|23756.5|111
1581615300000|2020-02-13 17:35:00|23771|23764|23758.5|23751.5|23773.5|23766.5|23758.5|23751.5|65
1581615600000|2020-02-13 17:40:00|23761|23754|23758.5|23751.5|23763.5|23756.5|23751|23744|52
1581615900000|2020-02-13 17:45:00|23756|23749|23763.5|23756.5|23763.5|23756.5|23753.5|23746.5|67
1581616200000|2020-02-13 17:50:00|23768.5|23761.5|23763.5|23756.5|23768.5|23761.5|23763.5|23756.5|56
1581616500000|2020-02-13 17:55:00|23766|23759|23738.5|23731.5|23768.5|23761.5|23738.5|23731.5|69
1581616800000|2020-02-13 18:00:00|23736|23729|23733.5|23726.5|23743.5|23736.5|23733.5|23726.5|200
1581617100000|2020-02-13 18:05:00|23736|23729|23733.5|23726.5|23743.5|23736.5|23733.5|23726.5|95
1581617400000|2020-02-13 18:10:00|23731|23724|23731|23724|23743.5|23736.5|23728.5|23721.5|79
1581617700000|2020-02-13 18:15:00|23733.5|23726.5|23746|23739|23748.5|23741.5|23723.5|23716.5|220
1581618000000|2020-02-13 18:20:00|23743.5|23736.5|23753.5|23746.5|23758.5|23751.5|23743.5|23736.5|147
1581618300000|2020-02-13 18:25:00|23756|23749|23763.5|23756.5|23768.5|23761.5|23753.5|23746.5|73
1581618600000|2020-02-13 18:30:00|23768.5|23761.5|23768.5|23761.5|23768.5|23761.5|23763.5|23756.5|36
1581618900000|2020-02-13 18:35:00|23771|23764|23768.5|23761.5|23771|23764|23763.5|23756.5|17
1581619200000|2020-02-13 18:40:00|23771|23764|23773.5|23766.5|23781|23774|23768.5|23761.5|110
1581619500000|2020-02-13 18:45:00|23776|23769|23793.5|23786.5|23793.5|23786.5|23776|23769|236
1581619800000|2020-02-13 18:50:00|23791|23784|23783.5|23776.5|23793.5|23786.5|23783.5|23776.5|75
1581620100000|2020-02-13 18:55:00|23788.5|23781.5|23783.5|23776.5|23788.5|23781.5|23778.5|23771.5|158
1581620400000|2020-02-13 19:00:00|23786|23779|23793.5|23786.5|23798.5|23791.5|23778.5|23771.5|198
1581620700000|2020-02-13 19:05:00|23791|23784|23778.5|23771.5|23793.5|23786.5|23778.5|23771.5|63
1581621000000|2020-02-13 19:10:00|23781|23774|23778.5|23771.5|23783.5|23776.5|23773.5|23766.5|60
1581621300000|2020-02-13 19:15:00|23781|23774|23773.5|23766.5|23781|23774|23768.5|23761.5|84
1581621600000|2020-02-13 19:20:00|23776|23769|23768.5|23761.5|23778.5|23771.5|23768.5|23761.5|33
1581621900000|2020-02-13 19:25:00|23763.5|23756.5|23763.5|23756.5|23768.5|23761.5|23763.5|23756.5|37
1581622200000|2020-02-13 19:30:00|23766|23759|23773.5|23766.5|23773.5|23766.5|23763.5|23756.5|80
1581622500000|2020-02-13 19:35:00|23776|23769|23773.5|23766.5|23778.5|23771.5|23768.5|23761.5|27
1581622800000|2020-02-13 19:40:00|23776|23769|23768.5|23761.5|23778.5|23771.5|23768.5|23761.5|38
1581623100000|2020-02-13 19:45:00|23771|23764|23768.5|23761.5|23773.5|23766.5|23763.5|23756.5|87
1581623400000|2020-02-13 19:50:00|23773.5|23766.5|23778.5|23771.5|23778.5|23771.5|23768.5|23761.5|134
1581623700000|2020-02-13 19:55:00|23781|23774|23773.5|23766.5|23788.5|23781.5|23773.5|23766.5|144
1581624000000|2020-02-13 20:00:00|23778.5|23771.5|23753.5|23746.5|23786|23779|23748.5|23741.5|305
1581624300000|2020-02-13 20:05:00|23748.5|23741.5|23768.5|23761.5|23768.5|23761.5|23748.5|23741.5|60
1581624600000|2020-02-13 20:10:00|23771|23764|23746|23739|23771|23764|23743.5|23736.5|92
1581624900000|2020-02-13 20:15:00|23748.5|23741.5|23753.5|23746.5|23753.5|23746.5|23743.5|23736.5|38
1581625200000|2020-02-13 20:20:00|23748.5|23741.5|23748.5|23741.5|23758.5|23751.5|23748.5|23741.5|113
1581625500000|2020-02-13 20:25:00|23751|23744|23748.5|23741.5|23758.5|23751.5|23743.5|23736.5|121
1581625800000|2020-02-13 20:30:00|23753.5|23746.5|23733.5|23726.5|23753.5|23746.5|23728.5|23721.5|204
1581626100000|2020-02-13 20:35:00|23731|23724|23723.5|23716.5|23738.5|23731.5|23723.5|23716.5|83
1581626400000|2020-02-13 20:40:00|23728.5|23721.5|23708.5|23701.5|23728.5|23721.5|23703.5|23696.5|264
1581626700000|2020-02-13 20:45:00|23711|23704|23713.5|23706.5|23718.5|23711.5|23698.5|23691.5|189
1581627000000|2020-02-13 20:50:00|23708.5|23701.5|23728.5|23721.5|23733.5|23726.5|23708.5|23701.5|654
1581627300000|2020-02-13 20:55:00|23723.5|23716.5|23713.5|23706.5|23728.5|23721.5|23698.5|23691.5|502
1581627600000|2020-02-13 21:00:00|23718.5|23711.5|23723.5|23716.5|23733.5|23726.5|23713.5|23706.5|306
1581627900000|2020-02-13 21:05:00|23721|23714|23713.5|23706.5|23721|23714|23708.5|23701.5|93
1581628200000|2020-02-13 21:10:00|23718.5|23711.5|23733.5|23726.5|23738.5|23731.5|23718.5|23711.5|67
1581628500000|2020-02-13 21:15:00|23737.5|23722.5|23737.5|23722.5|23742.5|23727.5|23737.5|23722.5|23
1581628800000|2020-02-13 21:20:00|23742.5|23727.5|23742.5|23727.5|23745|23730|23742.5|23727.5|5
1581629400000|2020-02-13 21:30:00|23745|23730|23747.5|23732.5|23750|23735|23742.5|23727.5|14
1581629700000|2020-02-13 21:35:00|23750|23735|23752.5|23737.5|23752.5|23737.5|23747.5|23732.5|11
1581630000000|2020-02-13 21:40:00|23747.5|23732.5|23735|23720|23747.5|23732.5|23735|23720|21
1581630300000|2020-02-13 21:45:00|23737.5|23722.5|23727.5|23712.5|23742.5|23727.5|23727.5|23712.5|54
1581630600000|2020-02-13 21:50:00|23730|23715|23737.5|23722.5|23737.5|23722.5|23727.5|23712.5|14
1581630900000|2020-02-13 21:55:00|23740|23725|23752.3|23722.3|23753.7|23730|23740|23721.3|9
1581631200000|2020-02-13 22:00:00|23751.8|23721.8|23753.4|23723.4|23753.5|23723.5|23751.8|23721.8|0
1581631500000|2020-02-13 22:05:00|23753.7|23723.7|23753|23723|23753.7|23723.7|23752.3|23722.3|0
1581631800000|2020-02-13 22:10:00|23753.3|23723.3|23752.4|23722.4|23753.3|23723.3|23752.4|23722.4|0
1581632100000|2020-02-13 22:15:00|23752.5|23722.5|23751.4|23721.4|23753.8|23723.8|23751.4|23721.4|0
1581632400000|2020-02-13 22:20:00|23751|23721|23751.7|23721.7|23751.7|23721.7|23750.8|23720.8|0
1581632700000|2020-02-13 22:25:00|23751.9|23721.9|23751.9|23721.9|23753.2|23723.2|23751.4|23721.4|0
1581633000000|2020-02-13 22:30:00|23752.1|23722.1|23748.7|23718.7|23752.1|23722.1|23748|23718|0
1581633300000|2020-02-13 22:35:00|23748.5|23718.5|23747.1|23717.1|23748.7|23718.7|23746.2|23716.2|0
1581633600000|2020-02-13 22:40:00|23747.3|23717.3|23748.9|23718.9|23749.3|23719.3|23747.3|23717.3|0
1581633900000|2020-02-13 22:45:00|23748.5|23718.5|23749.3|23719.3|23750.3|23720.3|23748.2|23718.2|0
1581634200000|2020-02-13 22:50:00|23749.1|23719.1|23749.1|23719.1|23750|23720|23749.1|23719.1|0
1581634500000|2020-02-13 22:55:00|23749.3|23719.3|23751.6|23721.6|23752.2|23722.2|23749.3|23719.3|0
1581634800000|2020-02-13 23:00:00|23753.9|23723.9|23730|23715|23753.9|23725|23727.5|23712.5|32
1581635100000|2020-02-13 23:05:00|23732.5|23717.5|23732.5|23717.5|23732.5|23717.5|23730|23715|1
1581635400000|2020-02-13 23:10:00|23727.5|23712.5|23720|23705|23732.5|23717.5|23717.5|23702.5|28
1581635700000|2020-02-13 23:15:00|23722.5|23707.5|23712.5|23697.5|23722.5|23707.5|23707.5|23692.5|21
1581636000000|2020-02-13 23:20:00|23715|23700|23722.5|23707.5|23722.5|23707.5|23710|23695|44
1581636300000|2020-02-13 23:25:00|23717.5|23702.5|23732.5|23717.5|23732.5|23717.5|23715|23700|69
1581636600000|2020-02-13 23:30:00|23730|23715|23728.5|23721.5|23738.5|23731.5|23718.5|23711.5|38113
1581636900000|2020-02-13 23:35:00|23733.5|23726.5|23728.5|23721.5|23743.5|23736.5|23723.5|23716.5|407
1581637200000|2020-02-13 23:40:00|23723.5|23716.5|23723.5|23716.5|23728.5|23721.5|23703.5|23696.5|732
1581637500000|2020-02-13 23:45:00|23718.5|23711.5|23681|23674|23718.5|23711.5|23678.5|23671.5|1139
1581637800000|2020-02-13 23:50:00|23678.5|23671.5|23663.5|23656.5|23693.5|23686.5|23663.5|23656.5|661
1581638100000|2020-02-13 23:55:00|23666|23659|23668.5|23661.5|23668.5|23661.5|23653.5|23646.5|1092
1581638400000|2020-02-14 00:00:00|23681|23674|23678.5|23671.5|23708.5|23701.5|23673.5|23666.5|2751
1581638700000|2020-02-14 00:05:00|23673.5|23666.5|23668.5|23661.5|23693.5|23686.5|23658.5|23651.5|1175
1581639000000|2020-02-14 00:10:00|23666|23659|23668.5|23661.5|23673.5|23666.5|23653.5|23646.5|631
1581639300000|2020-02-14 00:15:00|23663.5|23656.5|23643.5|23636.5|23668.5|23661.5|23633.5|23626.5|966
1581639600000|2020-02-14 00:20:00|23641|23634|23635.9|23628.9|23658.5|23651.5|23633.4|23626.4|704
1581639900000|2020-02-14 00:25:00|23633.4|23626.4|23648.4|23641.4|23648.4|23641.4|23608.4|23601.4|1431
1581640200000|2020-02-14 00:30:00|23645.9|23638.9|23645.9|23638.9|23658.4|23651.4|23633.4|23626.4|1044
1581640500000|2020-02-14 00:35:00|23643.4|23636.4|23638.4|23631.4|23648.4|23641.4|23628.4|23621.4|769
1581640800000|2020-02-14 00:40:00|23633.4|23626.4|23623.4|23616.4|23638.4|23631.4|23618.4|23611.4|411
1581641100000|2020-02-14 00:45:00|23628.4|23621.4|23648.4|23641.4|23653.4|23646.4|23623.4|23616.4|526
1581641400000|2020-02-14 00:50:00|23653.4|23646.4|23653.4|23646.4|23663.4|23656.4|23643.4|23636.4|767
1581641700000|2020-02-14 00:55:00|23655.9|23648.9|23670.9|23663.9|23678.4|23671.4|23655.9|23648.9|815
1581642000000|2020-02-14 01:00:00|23668.4|23661.4|23678.4|23671.4|23693.4|23686.4|23668.4|23661.4|813
1581642300000|2020-02-14 01:05:00|23673.4|23666.4|23668.4|23661.4|23673.4|23666.4|23658.4|23651.4|531
1581642600000|2020-02-14 01:10:00|23665.9|23658.9|23655.9|23648.9|23673.4|23666.4|23653.4|23646.4|486
1581642900000|2020-02-14 01:15:00|23653.4|23646.4|23653.4|23646.4|23663.4|23656.4|23633.4|23626.4|1074
1581643200000|2020-02-14 01:20:00|23650.9|23643.9|23658.4|23651.4|23668.4|23661.4|23648.4|23641.4|503
1581643500000|2020-02-14 01:25:00|23655.9|23648.9|23660.9|23653.9|23663.4|23656.4|23638.4|23631.4|433
1581643800000|2020-02-14 01:30:00|23658.4|23651.4|23673.4|23666.4|23678.4|23671.4|23653.4|23646.4|1049
1581644100000|2020-02-14 01:35:00|23668.4|23661.4|23695.9|23688.9|23703.4|23696.4|23663.4|23656.4|1332
1581644400000|2020-02-14 01:40:00|23693.4|23686.4|23688.4|23681.4|23703.4|23696.4|23675.9|23668.9|963
1581644700000|2020-02-14 01:45:00|23690.9|23683.9|23675.9|23668.9|23693.4|23686.4|23668.4|23661.4|620
1581645000000|2020-02-14 01:50:00|23678.4|23671.4|23675.9|23668.9|23683.4|23676.4|23668.4|23661.4|429
1581645300000|2020-02-14 01:55:00|23678.4|23671.4|23688.4|23681.4|23693.4|23686.4|23673.4|23666.4|283
1581645600000|2020-02-14 02:00:00|23693.4|23686.4|23673.4|23666.4|23693.4|23686.4|23673.4|23666.4|342
1581645900000|2020-02-14 02:05:00|23675.9|23668.9|23663.4|23656.4|23678.4|23671.4|23663.4|23656.4|221
1581646200000|2020-02-14 02:10:00|23658.4|23651.4|23658.4|23651.4|23668.4|23661.4|23653.4|23646.4|738
1581646500000|2020-02-14 02:15:00|23663.4|23656.4|23688.4|23681.4|23688.4|23681.4|23658.4|23651.4|509
1581646800000|2020-02-14 02:20:00|23685.9|23678.9|23688.4|23681.4|23703.4|23696.4|23683.4|23676.4|460
1581647100000|2020-02-14 02:25:00|23690.9|23683.9|23698.4|23691.4|23703.4|23696.4|23690.9|23683.9|744
1581647400000|2020-02-14 02:30:00|23703.4|23696.4|23718.4|23711.4|23718.4|23711.4|23690.9|23683.9|388
1581647700000|2020-02-14 02:35:00|23720.9|23713.9|23713.4|23706.4|23728.4|23721.4|23713.4|23706.4|756
1581648000000|2020-02-14 02:40:00|23715.9|23708.9|23713.4|23706.4|23718.4|23711.4|23713.4|23706.4|95
1581648300000|2020-02-14 02:45:00|23715.9|23708.9|23723.4|23716.4|23723.4|23716.4|23713.4|23706.4|116
1581648600000|2020-02-14 02:50:00|23725.9|23718.9|23740.9|23733.9|23743.4|23736.4|23723.4|23716.4|654
1581648900000|2020-02-14 02:55:00|23738.4|23731.4|23753.4|23746.4|23753.4|23746.4|23738.4|23731.4|381
1581649200000|2020-02-14 03:00:00|23755.9|23748.9|23758.4|23751.4|23783.4|23776.4|23753.4|23746.4|1057
1581649500000|2020-02-14 03:05:00|23755.9|23748.9|23738.4|23731.4|23758.4|23751.4|23738.4|23731.4|429
1581649800000|2020-02-14 03:10:00|23743.4|23736.4|23733.4|23726.4|23748.4|23741.4|23733.4|23726.4|269
1581650100000|2020-02-14 03:15:00|23735.9|23728.9|23743.4|23736.4|23743.4|23736.4|23733.4|23726.4|211
1581650400000|2020-02-14 03:20:00|23740.9|23733.9|23748.4|23741.4|23753.4|23746.4|23733.4|23726.4|328
1581650700000|2020-02-14 03:25:00|23745.9|23738.9|23733.4|23726.4|23748.4|23741.4|23728.4|23721.4|320
1581651000000|2020-02-14 03:30:00|23730.9|23723.9|23723.4|23716.4|23743.4|23736.4|23723.4|23716.4|929
1581651300000|2020-02-14 03:35:00|23718.4|23711.4|23708.4|23701.4|23725.9|23718.9|23705.9|23698.9|872
1581651600000|2020-02-14 03:40:00|23713.4|23706.4|23718.4|23711.4|23718.4|23711.4|23708.4|23701.4|391
1581651900000|2020-02-14 03:45:00|23723.4|23716.4|23703.4|23696.4|23728.4|23721.4|23703.4|23696.4|278
1581652200000|2020-02-14 03:50:00|23708.4|23701.4|23703.4|23696.4|23718.4|23711.4|23703.4|23696.4|279
1581652500000|2020-02-14 03:55:00|23708.4|23701.4|23703.4|23696.4|23708.4|23701.4|23698.4|23691.4|423
1581652800000|2020-02-14 04:00:00|23698.4|23691.4|23683.4|23676.4|23703.4|23696.4|23683.4|23676.4|481
1581653100000|2020-02-14 04:05:00|23680.9|23673.9|23688.4|23681.4|23688.4|23681.4|23678.4|23671.4|419
1581653400000|2020-02-14 04:10:00|23685.9|23678.9|23698.4|23691.4|23698.4|23691.4|23685.9|23678.9|242
1581653700000|2020-02-14 04:15:00|23700.9|23693.9|23683.4|23676.4|23700.9|23693.9|23683.4|23676.4|160
1581654000000|2020-02-14 04:20:00|23678.4|23671.4|23683.4|23676.4|23688.4|23681.4|23668.4|23661.4|358
1581654300000|2020-02-14 04:25:00|23680.9|23673.9|23688.4|23681.4|23693.4|23686.4|23678.4|23671.4|240
1581654600000|2020-02-14 04:30:00|23693.4|23686.4|23678.4|23671.4|23693.4|23686.4|23673.4|23666.4|351
1581654900000|2020-02-14 04:35:00|23673.4|23666.4|23683.4|23676.4|23688.4|23681.4|23673.4|23666.4|405
1581655200000|2020-02-14 04:40:00|23685.9|23678.9|23688.4|23681.4|23693.4|23686.4|23673.4|23666.4|339
1581655500000|2020-02-14 04:45:00|23683.4|23676.4|23688.4|23681.4|23693.4|23686.4|23683.4|23676.4|161
1581655800000|2020-02-14 04:50:00|23693.4|23686.4|23683.4|23676.4|23698.4|23691.4|23683.4|23676.4|211
1581656100000|2020-02-14 04:55:00|23688.4|23681.4|23668.4|23661.4|23688.4|23681.4|23668.4|23661.4|350
1581656400000|2020-02-14 05:00:00|23665.9|23658.9|23688.4|23681.4|23688.4|23681.4|23665.9|23658.9|380
1581656700000|2020-02-14 05:05:00|23685.9|23678.9|23688.4|23681.4|23693.4|23686.4|23678.4|23671.4|388
1581657000000|2020-02-14 05:10:00|23685.9|23678.9|23673.4|23666.4|23688.4|23681.4|23673.4|23666.4|330
1581657300000|2020-02-14 05:15:00|23678.4|23671.4|23673.4|23666.4|23680.9|23673.9|23673.4|23666.4|311
1581657600000|2020-02-14 05:20:00|23668.4|23661.4|23673.4|23666.4|23673.4|23666.4|23668.4|23661.4|288
1581657900000|2020-02-14 05:25:00|23670.9|23663.9|23658.4|23651.4|23678.4|23671.4|23658.4|23651.4|581
1581658200000|2020-02-14 05:30:00|23653.4|23646.4|23648.4|23641.4|23663.4|23656.4|23648.4|23641.4|1373
1581658500000|2020-02-14 05:35:00|23645.9|23638.9|23653.4|23646.4|23653.4|23646.4|23643.4|23636.4|722
1581658800000|2020-02-14 05:40:00|23655.9|23648.9|23663.4|23656.4|23663.4|23656.4|23653.4|23646.4|610
1581659100000|2020-02-14 05:45:00|23658.4|23651.4|23658.4|23651.4|23663.4|23656.4|23653.4|23646.4|577
1581659400000|2020-02-14 05:50:00|23663.4|23656.4|23663.4|23656.4|23668.4|23661.4|23658.4|23651.4|1158
1581659700000|2020-02-14 05:55:00|23660.9|23653.9|23668.4|23661.4|23673.4|23666.4|23658.4|23651.4|2685
1581660000000|2020-02-14 06:00:00|23678.4|23671.4|23658.4|23651.4|23683.4|23676.4|23658.4|23651.4|3565
1581660300000|2020-02-14 06:05:00|23653.4|23646.4|23648.4|23641.4|23663.4|23656.4|23643.4|23636.4|1984
1581660600000|2020-02-14 06:10:00|23643.4|23636.4|23658.4|23651.4|23658.4|23651.4|23643.4|23636.4|305
1581660900000|2020-02-14 06:15:00|23653.4|23646.4|23663.4|23656.4|23663.4|23656.4|23653.4|23646.4|336
1581661200000|2020-02-14 06:20:00|23658.4|23651.4|23650.9|23643.9|23658.4|23651.4|23648.4|23641.4|105
1581661500000|2020-02-14 06:25:00|23648.4|23641.4|23648.4|23641.4|23650.9|23643.9|23638.4|23631.4|34
1581661800000|2020-02-14 06:30:00|23645.9|23638.9|23650.9|23643.9|23653.4|23646.4|23645.9|23638.9|15
1581662100000|2020-02-14 06:35:00|23648.4|23641.4|23655.9|23648.9|23660.9|23653.9|23648.4|23641.4|70
1581662400000|2020-02-14 06:40:00|23653.4|23646.4|23658.4|23651.4|23660.9|23653.9|23653.4|23646.4|16
1581662700000|2020-02-14 06:45:00|23660.9|23653.9|23673.4|23666.4|23673.4|23666.4|23658.4|23651.4|81
1581663000000|2020-02-14 06:50:00|23678.4|23671.4|23678.4|23671.4|23678.4|23671.4|23673.4|23666.4|101
1581663300000|2020-02-14 06:55:00|23675.9|23668.9|23668.4|23661.4|23675.9|23668.9|23668.4|23661.4|43
1581663600000|2020-02-14 07:00:00|23665.9|23658.9|23683.4|23676.4|23683.4|23676.4|23653.4|23646.4|55
1581663900000|2020-02-14 07:05:00|23678.4|23671.4|23678.4|23671.4|23683.4|23676.4|23673.4|23666.4|38
1581664200000|2020-02-14 07:10:00|23675.9|23668.9|23673.4|23666.4|23678.4|23671.4|23673.4|23666.4|3
1581664500000|2020-02-14 07:15:00|23678.4|23671.4|23680.9|23673.9|23693.4|23686.4|23668.4|23661.4|173
1581664800000|2020-02-14 07:20:00|23683.4|23676.4|23678.4|23671.4|23688.4|23681.4|23675.9|23668.9|141
1581665100000|2020-02-14 07:25:00|23683.4|23676.4|23673.4|23666.4|23683.4|23676.4|23673.4|23666.4|101
1581665400000|2020-02-14 07:30:00|23675.9|23668.9|23678.4|23671.4|23683.4|23676.4|23673.4|23666.4|214
1581665700000|2020-02-14 07:35:00|23675.9|23668.9|23668.4|23661.4|23678.4|23671.4|23668.4|23661.4|61
1581666000000|2020-02-14 07:40:00|23665.9|23658.9|23663.4|23656.4|23668.4|23661.4|23663.4|23656.4|17
1581666300000|2020-02-14 07:45:00|23665.9|23658.9|23668.4|23661.4|23680.9|23673.9|23663.4|23656.4|248
1581666600000|2020-02-14 07:50:00|23665.9|23658.9|23663.4|23656.4|23668.4|23661.4|23663.4|23656.4|135
1581666900000|2020-02-14 07:55:00|23660.9|23653.9|23665.9|23658.9|23668.4|23661.4|23658.4|23651.4|66
1581667200000|2020-02-14 08:00:00|23668.4|23661.4|23653.4|23646.4|23673.4|23666.4|23648.4|23641.4|282
1581667500000|2020-02-14 08:05:00|23650.9|23643.9|23655.9|23648.9|23658.4|23651.4|23643.4|23636.4|178
1581667800000|2020-02-14 08:10:00|23658.4|23651.4|23653.4|23646.4|23658.4|23651.4|23648.4|23641.4|65
1581668100000|2020-02-14 08:15:00|23655.9|23648.9|23648.4|23641.4|23658.4|23651.4|23648.4|23641.4|57
1581668400000|2020-02-14 08:20:00|23650.9|23643.9|23648.4|23641.4|23653.4|23646.4|23643.4|23636.4|62
1581668700000|2020-02-14 08:25:00|23653.4|23646.4|23658.4|23651.4|23663.4|23656.4|23648.4|23641.4|112
1581669000000|2020-02-14 08:30:00|23663.4|23656.4|23653.4|23646.4|23668.4|23661.4|23650.9|23643.9|171
1581669300000|2020-02-14 08:35:00|23658.4|23651.4|23653.4|23646.4|23658.4|23651.4|23653.4|23646.4|28
1581669600000|2020-02-14 08:40:00|23655.9|23648.9|23648.4|23641.4|23658.4|23651.4|23643.4|23636.4|50
1581669900000|2020-02-14 08:45:00|23653.4|23646.4|23653.4|23646.4|23658.4|23651.4|23648.4|23641.4|55
1581670200000|2020-02-14 08:50:00|23655.9|23648.9|23658.4|23651.4|23658.4|23651.4|23653.4|23646.4|28
1581670500000|2020-02-14 08:55:00|23653.4|23646.4|23645.9|23638.9|23653.4|23646.4|23643.4|23636.4|60
1581670800000|2020-02-14 09:00:00|23648.4|23641.4|23638.4|23631.4|23648.4|23641.4|23633.4|23626.4|102
1581671100000|2020-02-14 09:05:00|23633.4|23626.4|23623.4|23616.4|23633.4|23626.4|23623.4|23616.4|97
1581671400000|2020-02-14 09:10:00|23628.4|23621.4|23630.9|23623.9|23633.4|23626.4|23623.4|23616.4|99
1581671700000|2020-02-14 09:15:00|23628.4|23621.4|23638.4|23631.4|23643.4|23636.4|23628.4|23621.4|140
1581672000000|2020-02-14 09:20:00|23640.9|23633.9|23628.4|23621.4|23643.4|23636.4|23628.4|23621.4|116
1581672300000|2020-02-14 09:25:00|23630.9|23623.9|23633.4|23626.4|23638.4|23631.4|23628.4|23621.4|74
1581672600000|2020-02-14 09:30:00|23628.4|23621.4|23623.4|23616.4|23628.4|23621.4|23623.4|23616.4|28
1581672900000|2020-02-14 09:35:00|23618.4|23611.4|23623.4|23616.4|23623.4|23616.4|23618.4|23611.4|71
1581673200000|2020-02-14 09:40:00|23625.9|23618.9|23633.4|23626.4|23638.4|23631.4|23623.4|23616.4|49
1581673500000|2020-02-14 09:45:00|23630.9|23623.9|23633.4|23626.4|23633.4|23626.4|23628.4|23621.4|30
1581673800000|2020-02-14 09:50:00|23630.9|23623.9|23638.4|23631.4|23638.4|23631.4|23623.4|23616.4|53
1581674100000|2020-02-14 09:55:00|23635.9|23628.9|23633.4|23626.4|23638.4|23631.4|23633.4|23626.4|34
1581674400000|2020-02-14 10:00:00|23635.9|23628.9|23628.4|23621.4|23643.4|23636.4|23628.4|23621.4|221
1581674700000|2020-02-14 10:05:00|23633.4|23626.4|23640.9|23633.9|23643.4|23636.4|23628.4|23621.4|198
1581675000000|2020-02-14 10:10:00|23638.4|23631.4|23648.4|23641.4|23653.4|23646.4|23638.4|23631.4|236
1581675300000|2020-02-14 10:15:00|23653.4|23646.4|23648.4|23641.4|23653.4|23646.4|23648.4|23641.4|114
1581675600000|2020-02-14 10:20:00|23650.9|23643.9|23648.4|23641.4|23653.4|23646.4|23648.4|23641.4|49
1581675900000|2020-02-14 10:25:00|23643.4|23636.4|23643.4|23636.4|23648.4|23641.4|23638.4|23631.4|42
1581676200000|2020-02-14 10:30:00|23645.9|23638.9|23648.4|23641.4|23648.4|23641.4|23643.4|23636.4|46
1581676500000|2020-02-14 10:35:00|23650.9|23643.9|23648.4|23641.4|23653.4|23646.4|23648.4|23641.4|37
1581676800000|2020-02-14 10:40:00|23645.9|23638.9|23653.4|23646.4|23653.4|23646.4|23643.4|23636.4|47
1581677100000|2020-02-14 10:45:00|23648.4|23641.4|23650.9|23643.9|23658.4|23651.4|23648.4|23641.4|109
1581677400000|2020-02-14 10:50:00|23648.4|23641.4|23648.4|23641.4|23653.4|23646.4|23645.9|23638.9|5
1581677700000|2020-02-14 10:55:00|23645.9|23638.9|23648.4|23641.4|23648.4|23641.4|23643.4|23636.4|29
1581678000000|2020-02-14 11:00:00|23653.4|23646.4|23643.4|23636.4|23653.4|23646.4|23643.4|23636.4|71
1581678300000|2020-02-14 11:05:00|23645.9|23638.9|23638.4|23631.4|23645.9|23638.9|23638.4|23631.4|25
1581678600000|2020-02-14 11:10:00|23633.4|23626.4|23633.4|23626.4|23633.4|23626.4|23628.4|23621.4|43
1581678900000|2020-02-14 11:15:00|23630.9|23623.9|23633.4|23626.4|23633.4|23626.4|23628.4|23621.4|44
1581679200000|2020-02-14 11:20:00|23638.4|23631.4|23648.4|23641.4|23648.4|23641.4|23638.4|23631.4|185
1581679500000|2020-02-14 11:25:00|23653.4|23646.4|23643.4|23636.4|23653.4|23646.4|23643.4|23636.4|99
1581679800000|2020-02-14 11:30:00|23640.9|23633.9|23643.4|23636.4|23648.4|23641.4|23640.9|23633.9|69
1581680100000|2020-02-14 11:35:00|23640.9|23633.9|23643.4|23636.4|23643.4|23636.4|23640.9|23633.9|3
1581680400000|2020-02-14 11:40:00|23640.9|23633.9|23638.4|23631.4|23643.4|23636.4|23638.4|23631.4|20
1581680700000|2020-02-14 11:45:00|23633.4|23626.4|23628.4|23621.4|23638.4|23631.4|23628.4|23621.4|70
1581681000000|2020-02-14 11:50:00|23623.4|23616.4|23633.4|23626.4|23635.9|23628.9|23623.4|23616.4|31
1581681300000|2020-02-14 11:55:00|23630.9|23623.9|23638.4|23631.4|23638.4|23631.4|23628.4|23621.4|47
1581681600000|2020-02-14 12:00:00|23643.4|23636.4|23643.4|23636.4|23648.4|23641.4|23638.4|23631.4|139
1581681900000|2020-02-14 12:05:00|23640.9|23633.9|23633.4|23626.4|23640.9|23633.9|23633.4|23626.4|15
1581682200000|2020-02-14 12:10:00|23635.9|23628.9|23638.4|23631.4|23643.4|23636.4|23635.9|23628.9|28
1581682500000|2020-02-14 12:15:00|23640.9|23633.9|23638.4|23631.4|23643.4|23636.4|23638.4|23631.4|15
1581682800000|2020-02-14 12:20:00|23640.9|23633.9|23633.4|23626.4|23643.4|23636.4|23633.4|23626.4|54
1581683100000|2020-02-14 12:25:00|23638.4|23631.4|23640.9|23633.9|23640.9|23633.9|23635.9|23628.9|25
1581683400000|2020-02-14 12:30:00|23638.4|23631.4|23643.4|23636.4|23643.4|23636.4|23638.4|23631.4|45
1581683700000|2020-02-14 12:35:00|23648.4|23641.4|23648.4|23641.4|23648.4|23641.4|23645.9|23638.9|16
1581684000000|2020-02-14 12:40:00|23643.4|23636.4|23638.4|23631.4|23648.4|23641.4|23638.4|23631.4|72
1581684300000|2020-02-14 12:45:00|23643.4|23636.4|23643.4|23636.4|23643.4|23636.4|23638.4|23631.4|25
1581684600000|2020-02-14 12:50:00|23638.4|23631.4|23643.4|23636.4|23648.4|23641.4|23638.4|23631.4|30
1581684900000|2020-02-14 12:55:00|23645.9|23638.9|23643.4|23636.4|23653.4|23646.4|23643.4|23636.4|129
1581685200000|2020-02-14 13:00:00|23638.4|23631.4|23638.4|23631.4|23643.4|23636.4|23633.4|23626.4|111
1581685500000|2020-02-14 13:05:00|23633.4|23626.4|23638.4|23631.4|23643.4|23636.4|23633.4|23626.4|91
1581685800000|2020-02-14 13:10:00|23643.4|23636.4|23633.4|23626.4|23643.4|23636.4|23633.4|23626.4|159
1581686100000|2020-02-14 13:15:00|23630.9|23623.9|23635.9|23628.9|23638.4|23631.4|23628.4|23621.4|120
1581686400000|2020-02-14 13:20:00|23638.4|23631.4|23633.4|23626.4|23638.4|23631.4|23628.4|23621.4|21
1581686700000|2020-02-14 13:25:00|23630.9|23623.9|23633.4|23626.4|23638.4|23631.4|23628.4|23621.4|88
1581687000000|2020-02-14 13:30:00|23623.4|23616.4|23613.4|23606.4|23633.4|23626.4|23613.4|23606.4|240
1581687300000|2020-02-14 13:35:00|23615.9|23608.9|23603.4|23596.4|23618.4|23611.4|23598.4|23591.4|151
1581687600000|2020-02-14 13:40:00|23600.9|23593.9|23595.9|23588.9|23608.4|23601.4|23593.4|23586.4|262
1581687900000|2020-02-14 13:45:00|23593.4|23586.4|23583.4|23576.4|23593.4|23586.4|23573.4|23566.4|431
1581688200000|2020-02-14 13:50:00|23578.4|23571.4|23598.4|23591.4|23598.4|23591.4|23573.4|23566.4|302
1581688500000|2020-02-14 13:55:00|23593.4|23586.4|23590.9|23583.9|23603.4|23596.4|23588.4|23581.4|228
1581688800000|2020-02-14 14:00:00|23588.4|23581.4|23598.4|23591.4|23603.4|23596.4|23583.4|23576.4|100
1581689100000|2020-02-14 14:05:00|23600.9|23593.9|23603.4|23596.4|23608.4|23601.4|23595.9|23588.9|58
1581689400000|2020-02-14 14:10:00|23598.4|23591.4|23588.4|23581.4|23598.4|23591.4|23588.4|23581.4|74
1581689700000|2020-02-14 14:15:00|23590.9|23583.9|23598.4|23591.4|23603.4|23596.4|23588.4|23581.4|85
1581690000000|2020-02-14 14:20:00|23593.4|23586.4|23590.9|23583.9|23598.4|23591.4|23588.4|23581.4|75
1581690300000|2020-02-14 14:25:00|23588.4|23581.4|23588.4|23581.4|23593.4|23586.4|23583.4|23576.4|111
1581690600000|2020-02-14 14:30:00|23593.4|23586.4|23593.4|23586.4|23598.4|23591.4|23573.4|23566.4|493
1581690900000|2020-02-14 14:35:00|23588.4|23581.4|23548.4|23541.4|23588.4|23581.4|23543.4|23536.4|747
1581691200000|2020-02-14 14:40:00|23550.9|23543.9|23548.4|23541.4|23558.4|23551.4|23543.4|23536.4|300
1581691500000|2020-02-14 14:45:00|23553.4|23546.4|23545.9|23538.9|23563.4|23556.4|23543.4|23536.4|194
1581691800000|2020-02-14 14:50:00|23548.4|23541.4|23533.4|23526.4|23548.4|23541.4|23523.4|23516.4|460
1581692100000|2020-02-14 14:55:00|23530.9|23523.9|23523.4|23516.4|23533.4|23526.4|23513.4|23506.4|489
1581692400000|2020-02-14 15:00:00|23525.9|23518.9|23518.4|23511.4|23543.4|23536.4|23518.4|23511.4|321
1581692700000|2020-02-14 15:05:00|23520.9|23513.9|23535.9|23528.9|23538.4|23531.4|23518.4|23511.4|182
1581693000000|2020-02-14 15:10:00|23538.4|23531.4|23520.9|23513.9|23538.4|23531.4|23508.4|23501.4|266
1581693300000|2020-02-14 15:15:00|23518.4|23511.4|23548.4|23541.4|23553.4|23546.4|23518.4|23511.4|188
1581693600000|2020-02-14 15:20:00|23550.9|23543.9|23543.4|23536.4|23553.4|23546.4|23538.4|23531.4|212
1581693900000|2020-02-14 15:25:00|23540.9|23533.9|23538.4|23531.4|23548.4|23541.4|23538.4|23531.4|82
1581694200000|2020-02-14 15:30:00|23533.4|23526.4|23538.4|23531.4|23543.4|23536.4|23528.4|23521.4|224
1581694500000|2020-02-14 15:35:00|23533.4|23526.4|23548.4|23541.4|23553.4|23546.4|23533.4|23526.4|142
1581694800000|2020-02-14 15:40:00|23543.4|23536.4|23548.4|23541.4|23548.4|23541.4|23538.4|23531.4|360
1581695100000|2020-02-14 15:45:00|23553.4|23546.4|23568.4|23561.4|23573.4|23566.4|23548.4|23541.4|448
1581695400000|2020-02-14 15:50:00|23570.9|23563.9|23573.4|23566.4|23578.4|23571.4|23568.4|23561.4|354
1581695700000|2020-02-14 15:55:00|23568.4|23561.4|23578.4|23571.4|23583.4|23576.4|23568.4|23561.4|143
1581696000000|2020-02-14 16:00:00|23583.4|23576.4|23573.4|23566.4|23583.4|23576.4|23573.4|23566.4|305
1581696300000|2020-02-14 16:05:00|23575.9|23568.9|23563.4|23556.4|23578.4|23571.4|23558.4|23551.4|511
1581696600000|2020-02-14 16:10:00|23565.9|23558.9|23578.4|23571.4|23578.4|23571.4|23563.4|23556.4|227
1581696900000|2020-02-14 16:15:00|23583.4|23576.4|23588.4|23581.4|23598.4|23591.4|23578.4|23571.4|575
1581697200000|2020-02-14 16:20:00|23590.9|23583.9|23573.4|23566.4|23590.9|23583.9|23573.4|23566.4|234
1581697500000|2020-02-14 16:25:00|23575.9|23568.9|23570.9|23563.9|23578.4|23571.4|23563.4|23556.4|140
1581697800000|2020-02-14 16:30:00|23568.4|23561.4|23568.4|23561.4|23573.4|23566.4|23568.4|23561.4|171
1581698100000|2020-02-14 16:35:00|23573.4|23566.4|23573.4|23566.4|23578.4|23571.4|23573.4|23566.4|159
1581698400000|2020-02-14 16:40:00|23568.4|23561.4|23573.4|23566.4|23578.4|23571.4|23568.4|23561.4|105
1581698700000|2020-02-14 16:45:00|23578.4|23571.4|23563.4|23556.4|23578.4|23571.4|23563.4|23556.4|76
1581699000000|2020-02-14 16:50:00|23565.9|23558.9|23563.4|23556.4|23568.4|23561.4|23563.4|23556.4|42
1581699300000|2020-02-14 16:55:00|23560.9|23553.9|23568.4|23561.4|23578.4|23571.4|23558.4|23551.4|124
1581699600000|2020-02-14 17:00:00|23570.9|23563.9|23563.4|23556.4|23573.4|23566.4|23563.4|23556.4|81
1581699900000|2020-02-14 17:05:00|23560.9|23553.9|23553.4|23546.4|23563.4|23556.4|23553.4|23546.4|161
1581700200000|2020-02-14 17:10:00|23555.9|23548.9|23553.4|23546.4|23558.4|23551.4|23553.4|23546.4|96
1581700500000|2020-02-14 17:15:00|23555.9|23548.9|23548.4|23541.4|23558.4|23551.4|23545.9|23538.9|159
1581700800000|2020-02-14 17:20:00|23545.9|23538.9|23538.4|23531.4|23548.4|23541.4|23533.4|23526.4|162
1581701100000|2020-02-14 17:25:00|23540.9|23533.9|23543.4|23536.4|23548.4|23541.4|23540.9|23533.9|37
1581701400000|2020-02-14 17:30:00|23545.9|23538.9|23548.4|23541.4|23548.4|23541.4|23543.4|23536.4|76
1581701700000|2020-02-14 17:35:00|23543.4|23536.4|23553.4|23546.4|23553.4|23546.4|23543.4|23536.4|66
1581702000000|2020-02-14 17:40:00|23548.4|23541.4|23548.4|23541.4|23553.4|23546.4|23543.4|23536.4|35
1581702300000|2020-02-14 17:45:00|23545.9|23538.9|23543.4|23536.4|23548.4|23541.4|23538.4|23531.4|49
1581702600000|2020-02-14 17:50:00|23538.4|23531.4|23533.4|23526.4|23538.4|23531.4|23528.4|23521.4|82
1581702900000|2020-02-14 17:55:00|23538.4|23531.4|23533.4|23526.4|23538.4|23531.4|23523.4|23516.4|91
1581703200000|2020-02-14 18:00:00|23530.9|23523.9|23548.4|23541.4|23548.4|23541.4|23528.4|23521.4|159
1581703500000|2020-02-14 18:05:00|23545.9|23538.9|23518.4|23511.4|23548.4|23541.4|23518.4|23511.4|212
1581703800000|2020-02-14 18:10:00|23523.4|23516.4|23533.4|23526.4|23533.4|23526.4|23518.4|23511.4|86
1581704100000|2020-02-14 18:15:00|23530.9|23523.9|23520.9|23513.9|23533.4|23526.4|23518.4|23511.4|53
1581704400000|2020-02-14 18:20:00|23518.4|23511.4|23528.4|23521.4|23528.4|23521.4|23518.4|23511.4|43
1581704700000|2020-02-14 18:25:00|23523.4|23516.4|23528.4|23521.4|23533.4|23526.4|23523.4|23516.4|33
1581705000000|2020-02-14 18:30:00|23525.9|23518.9|23533.4|23526.4|23533.4|23526.4|23523.4|23516.4|32
1581705300000|2020-02-14 18:35:00|23530.9|23523.9|23533.4|23526.4|23538.4|23531.4|23528.4|23521.4|57
1581705600000|2020-02-14 18:40:00|23535.9|23528.9|23528.4|23521.4|23538.4|23531.4|23528.4|23521.4|81
1581705900000|2020-02-14 18:45:00|23523.4|23516.4|23518.4|23511.4|23525.9|23518.9|23518.4|23511.4|71
1581706200000|2020-02-14 18:50:00|23520.9|23513.9|23513.4|23506.4|23523.4|23516.4|23513.4|23506.4|50
1581706500000|2020-02-14 18:55:00|23518.4|23511.4|23508.4|23501.4|23518.4|23511.4|23508.4|23501.4|125
1581706800000|2020-02-14 19:00:00|23510.9|23503.9|23513.4|23506.4|23518.4|23511.4|23510.9|23503.9|71
1581707100000|2020-02-14 19:05:00|23515.9|23508.9|23518.4|23511.4|23518.4|23511.4|23508.4|23501.4|49
1581707400000|2020-02-14 19:10:00|23523.4|23516.4|23508.4|23501.4|23523.4|23516.4|23508.4|23501.4|70
1581707700000|2020-02-14 19:15:00|23503.4|23496.4|23498.4|23491.4|23508.4|23501.4|23488.4|23481.4|264
1581708000000|2020-02-14 19:20:00|23500.9|23493.9|23513.4|23506.4|23513.4|23506.4|23498.4|23491.4|40
1581708300000|2020-02-14 19:25:00|23518.4|23511.4|23528.4|23521.4|23528.4|23521.4|23513.4|23506.4|60
1581708600000|2020-02-14 19:30:00|23523.4|23516.4|23528.4|23521.4|23533.4|23526.4|23518.4|23511.4|130
1581708900000|2020-02-14 19:35:00|23530.9|23523.9|23533.4|23526.4|23543.4|23536.4|23528.4|23521.4|59
1581709200000|2020-02-14 19:40:00|23528.4|23521.4|23525.9|23518.9|23528.4|23521.4|23523.4|23516.4|49
1581709500000|2020-02-14 19:45:00|23523.4|23516.4|23513.4|23506.4|23528.4|23521.4|23513.4|23506.4|100
1581709800000|2020-02-14 19:50:00|23510.9|23503.9|23503.4|23496.4|23513.4|23506.4|23503.4|23496.4|87
1581710100000|2020-02-14 19:55:00|23498.4|23491.4|23513.4|23506.4|23513.4|23506.4|23498.4|23491.4|70
1581710400000|2020-02-14 20:00:00|23510.9|23503.9|23508.4|23501.4|23513.4|23506.4|23508.4|23501.4|73
1581710700000|2020-02-14 20:05:00|23510.9|23503.9|23513.4|23506.4|23513.4|23506.4|23508.4|23501.4|86
1581711000000|2020-02-14 20:10:00|23518.4|23511.4|23505.9|23498.9|23518.4|23511.4|23500.9|23493.9|76
1581711300000|2020-02-14 20:15:00|23508.4|23501.4|23503.4|23496.4|23508.4|23501.4|23498.4|23491.4|39
1581711600000|2020-02-14 20:20:00|23500.9|23493.9|23508.4|23501.4|23513.4|23506.4|23498.4|23491.4|141
1581711900000|2020-02-14 20:25:00|23503.4|23496.4|23508.4|23501.4|23508.4|23501.4|23503.4|23496.4|133
1581712200000|2020-02-14 20:30:00|23503.4|23496.4|23518.4|23511.4|23518.4|23511.4|23503.4|23496.4|126
1581712500000|2020-02-14 20:35:00|23520.9|23513.9|23530.9|23523.9|23533.4|23526.4|23518.4|23511.4|84
1581712800000|2020-02-14 20:40:00|23533.4|23526.4|23538.4|23531.4|23543.4|23536.4|23528.4|23521.4|190
1581713100000|2020-02-14 20:45:00|23540.9|23533.9|23543.4|23536.4|23543.4|23536.4|23535.9|23528.9|102
1581713400000|2020-02-14 20:50:00|23548.4|23541.4|23548.4|23541.4|23553.4|23546.4|23538.4|23531.4|526
1581713700000|2020-02-14 20:55:00|23550.9|23543.9|23548.4|23541.4|23558.4|23551.4|23545.9|23538.9|330
1581714000000|2020-02-14 21:00:00|23545.9|23538.9|23553.4|23546.4|23553.4|23546.4|23543.4|23536.4|120
1581714300000|2020-02-14 21:05:00|23558.4|23551.4|23563.4|23556.4|23563.4|23556.4|23553.4|23546.4|114
1581714600000|2020-02-14 21:10:00|23558.4|23551.4|23555.9|23548.9|23563.4|23556.4|23553.4|23546.4|170
1581714900000|2020-02-14 21:15:00|23559.9|23544.9|23557.4|23542.4|23559.9|23544.9|23557.4|23542.4|0
1581715200000|2020-02-14 21:20:00|||||||||15
1581715500000|2020-02-14 21:25:00|23549.9|23534.9|23547.4|23532.4|23549.9|23534.9|23547.4|23532.4|27
1581715800000|2020-02-14 21:30:00|23552.4|23537.4|23552.4|23537.4|23552.4|23537.4|23552.4|23537.4|12
1581716100000|2020-02-14 21:35:00|23557.4|23542.4|23552.4|23537.4|23557.4|23542.4|23552.4|23537.4|10
1581716400000|2020-02-14 21:40:00|23554.9|23539.9|23557.4|23542.4|23557.4|23542.4|23554.9|23539.9|7
1581716700000|2020-02-14 21:45:00|23554.9|23539.9|23552.4|23537.4|23554.9|23539.9|23549.9|23534.9|28
1581717000000|2020-02-14 21:50:00|23557.4|23542.4|23554.9|23539.9|23557.4|23542.4|23552.4|23537.4|8
1581717300000|2020-02-14 21:55:00|23552.4|23537.4|23569.1|23539.1|23574.9|23552.4|23552.4|23534.4|54
1581894000000|2020-02-16 23:00:00|23559.9|23544.9|23614.9|23599.9|23637.4|23622.4|23559.9|23544.9|258
1581894300000|2020-02-16 23:05:00|23612.4|23597.4|23627.4|23612.4|23627.4|23612.4|23612.4|23597.4|177
1581894600000|2020-02-16 23:10:00|23622.4|23607.4|23612.4|23597.4|23622.4|23607.4|23612.4|23597.4|72
1581894900000|2020-02-16 23:15:00|23617.4|23602.4|23617.4|23602.4|23627.4|23612.4|23609.9|23594.9|54
1581895200000|2020-02-16 23:20:00|23612.4|23597.4|23607.4|23592.4|23614.9|23599.9|23602.4|23587.4|120
1581895500000|2020-02-16 23:25:00|23602.4|23587.4|23604.9|23589.9|23612.4|23597.4|23597.4|23582.4|205
1581895800000|2020-02-16 23:30:00|23607.4|23592.4|23583.4|23576.4|23607.4|23596.4|23575.9|23568.9|22411
1581896100000|2020-02-16 23:35:00|23588.4|23581.4|23613.4|23606.4|23613.4|23606.4|23578.4|23571.4|327
1581896400000|2020-02-16 23:40:00|23610.9|23603.9|23578.4|23571.4|23613.4|23606.4|23575.9|23568.9|393
1581896700000|2020-02-16 23:45:00|23583.4|23576.4|23563.4|23556.4|23593.4|23586.4|23558.4|23551.4|718
1581897000000|2020-02-16 23:50:00|23558.4|23551.4|23533.4|23526.4|23558.4|23551.4|23528.4|23521.4|687
1581897300000|2020-02-16 23:55:00|23530.9|23523.9|23518.4|23511.4|23533.4|23526.4|23508.4|23501.4|830
1581897600000|2020-02-17 00:00:00|23513.4|23506.4|23433.4|23426.4|23513.4|23506.4|23428.4|23421.4|3397
1581897900000|2020-02-17 00:05:00|23430.9|23423.9|23393.4|23386.4|23433.4|23426.4|23378.4|23371.4|3226
1581898200000|2020-02-17 00:10:00|23390.9|23383.9|23343.4|23336.4|23403.4|23396.4|23338.4|23331.4|1949
1581898500000|2020-02-17 00:15:00|23348.4|23341.4|23388.4|23381.4|23408.4|23401.4|23338.4|23331.4|1763
1581898800000|2020-02-17 00:20:00|23393.4|23386.4|23373.4|23366.4|23403.4|23396.4|23368.4|23361.4|922
1581899100000|2020-02-17 00:25:00|23375.9|23368.9|23418.4|23411.4|23430.9|23423.9|23373.4|23366.4|1042
1581899400000|2020-02-17 00:30:00|23413.4|23406.4|23423.4|23416.4|23433.4|23426.4|23403.4|23396.4|1092
1581899700000|2020-02-17 00:35:00|23425.9|23418.9|23408.4|23401.4|23428.4|23421.4|23408.4|23401.4|554
1581900000000|2020-02-17 00:40:00|23403.4|23396.4|23428.4|23421.4|23428.4|23421.4|23398.4|23391.4|768
1581900300000|2020-02-17 00:45:00|23433.4|23426.4|23443.4|23436.4|23458.4|23451.4|23433.4|23426.4|2270
1581900600000|2020-02-17 00:50:00|23445.9|23438.9|23418.4|23411.4|23448.4|23441.4|23413.4|23406.4|1491
1581900900000|2020-02-17 00:55:00|23415.9|23408.9|23405.9|23398.9|23418.4|23411.4|23403.4|23396.4|527
1581901200000|2020-02-17 01:00:00|23403.4|23396.4|23398.4|23391.4|23420.9|23413.9|23398.4|23391.4|665
1581901500000|2020-02-17 01:05:00|23403.4|23396.4|23403.4|23396.4|23408.4|23401.4|23388.4|23381.4|528
1581901800000|2020-02-17 01:10:00|23408.4|23401.4|23428.4|23421.4|23433.4|23426.4|23403.4|23396.4|887
1581902100000|2020-02-17 01:15:00|23423.4|23416.4|23443.4|23436.4|23453.4|23446.4|23423.4|23416.4|844
1581902400000|2020-02-17 01:20:00|23438.4|23431.4|23448.4|23441.4|23453.4|23446.4|23438.4|23431.4|436
1581902700000|2020-02-17 01:25:00|23450.9|23443.9|23468.4|23461.4|23493.4|23486.4|23448.4|23441.4|1221
1581903000000|2020-02-17 01:30:00|23473.4|23466.4|23490.9|23483.9|23490.9|23483.9|23458.4|23451.4|934
1581903300000|2020-02-17 01:35:00|23493.4|23486.4|23503.4|23496.4|23508.4|23501.4|23478.4|23471.4|985
1581903600000|2020-02-17 01:40:00|23505.9|23498.9|23533.4|23526.4|23538.4|23531.4|23498.4|23491.4|1881
1581903900000|2020-02-17 01:45:00|23538.4|23531.4|23553.4|23546.4|23558.4|23551.4|23528.4|23521.4|1166
1581904200000|2020-02-17 01:50:00|23558.4|23551.4|23533.4|23526.4|23563.4|23556.4|23530.9|23523.9|1069
1581904500000|2020-02-17 01:55:00|23538.4|23531.4|23535.9|23528.9|23538.4|23531.4|23518.4|23511.4|948
1581904800000|2020-02-17 02:00:00|23533.4|23526.4|23548.4|23541.4|23553.4|23546.4|23528.4|23521.4|576
1581905100000|2020-02-17 02:05:00|23550.9|23543.9|23558.4|23551.4|23563.4|23556.4|23543.4|23536.4|509
1581905400000|2020-02-17 02:10:00|23555.9|23548.9|23553.4|23546.4|23558.4|23551.4|23548.4|23541.4|445
1581905700000|2020-02-17 02:15:00|23555.9|23548.9|23538.4|23531.4|23558.4|23551.4|23538.4|23531.4|303
1581906000000|2020-02-17 02:20:00|23540.9|23533.9|23543.4|23536.4|23548.4|23541.4|23533.4|23526.4|410
1581906300000|2020-02-17 02:25:00|23538.4|23531.4|23528.4|23521.4|23538.4|23531.4|23523.4|23516.4|334
1581906600000|2020-02-17 02:30:00|23525.9|23518.9|23513.4|23506.4|23525.9|23518.9|23508.4|23501.4|563
1581906900000|2020-02-17 02:35:00|23518.4|23511.4|23523.4|23516.4|23533.4|23526.4|23518.4|23511.4|381
1581907200000|2020-02-17 02:40:00|23525.9|23518.9|23533.4|23526.4|23533.4|23526.4|23523.4|23516.4|153
1581907500000|2020-02-17 02:45:00|23528.4|23521.4|23538.4|23531.4|23543.4|23536.4|23528.4|23521.4|312
1581907800000|2020-02-17 02:50:00|23540.9|23533.9|23548.4|23541.4|23548.4|23541.4|23535.9|23528.9|497
1581908100000|2020-02-17 02:55:00|23543.4|23536.4|23533.4|23526.4|23548.4|23541.4|23533.4|23526.4|255
1581908400000|2020-02-17 03:00:00|23535.9|23528.9|23528.4|23521.4|23538.4|23531.4|23523.4|23516.4|153
1581908700000|2020-02-17 03:05:00|23523.4|23516.4|23518.4|23511.4|23538.4|23531.4|23518.4|23511.4|221
1581909000000|2020-02-17 03:10:00|23520.9|23513.9|23513.4|23506.4|23523.4|23516.4|23513.4|23506.4|127
1581909300000|2020-02-17 03:15:00|23508.4|23501.4|23513.4|23506.4|23518.4|23511.4|23508.4|23501.4|233
1581909600000|2020-02-17 03:20:00|23508.4|23501.4|23513.4|23506.4|23518.4|23511.4|23508.4|23501.4|190
1581909900000|2020-02-17 03:25:00|23508.4|23501.4|23508.4|23501.4|23513.4|23506.4|23508.4|23501.4|32
1581910200000|2020-02-17 03:30:00|23503.4|23496.4|23498.4|23491.4|23508.4|23501.4|23493.4|23486.4|461
1581910500000|2020-02-17 03:35:00|23500.9|23493.9|23513.4|23506.4|23513.4|23506.4|23493.4|23486.4|213
1581910800000|2020-02-17 03:40:00|23510.9|23503.9|23508.4|23501.4|23513.4|23506.4|23498.4|23491.4|536
1581911100000|2020-02-17 03:45:00|23505.9|23498.9|23505.9|23498.9|23513.4|23506.4|23498.4|23491.4|304
1581911400000|2020-02-17 03:50:00|23508.4|23501.4|23508.4|23501.4|23513.4|23506.4|23503.4|23496.4|164
1581911700000|2020-02-17 03:55:00|23503.4|23496.4|23508.4|23501.4|23513.4|23506.4|23503.4|23496.4|154
1581912000000|2020-02-17 04:00:00|23503.4|23496.4|23498.4|23491.4|23505.9|23498.9|23498.4|23491.4|226
1581912300000|2020-02-17 04:05:00|23493.4|23486.4|23468.4|23461.4|23498.4|23491.4|23463.4|23456.4|625
1581912600000|2020-02-17 04:10:00|23470.9|23463.9|23470.9|23463.9|23473.4|23466.4|23458.4|23451.4|527
1581912900000|2020-02-17 04:15:00|23468.4|23461.4|23458.4|23451.4|23470.9|23463.9|23453.4|23446.4|578
1581913200000|2020-02-17 04:20:00|23460.9|23453.9|23458.4|23451.4|23463.4|23456.4|23458.4|23451.4|176
1581913500000|2020-02-17 04:25:00|23460.9|23453.9|23468.4|23461.4|23473.4|23466.4|23458.4|23451.4|341
1581913800000|2020-02-17 04:30:00|23470.9|23463.9|23483.4|23476.4|23488.4|23481.4|23468.4|23461.4|358
1581914100000|2020-02-17 04:35:00|23478.4|23471.4|23485.9|23478.9|23488.4|23481.4|23478.4|23471.4|217
1581914400000|2020-02-17 04:40:00|23483.4|23476.4|23483.4|23476.4|23485.9|23478.9|23473.4|23466.4|172
1581914700000|2020-02-17 04:45:00|23480.9|23473.9|23473.4|23466.4|23480.9|23473.9|23468.4|23461.4|270
1581915000000|2020-02-17 04:50:00|23475.9|23468.9|23483.4|23476.4|23483.4|23476.4|23473.4|23466.4|164
1581915300000|2020-02-17 04:55:00|23485.9|23478.9|23488.4|23481.4|23488.4|23481.4|23483.4|23476.4|92
1581915600000|2020-02-17 05:00:00|23485.9|23478.9|23498.4|23491.4|23500.9|23493.9|23480.9|23473.9|345
1581915900000|2020-02-17 05:05:00|23500.9|23493.9|23493.4|23486.4|23503.4|23496.4|23490.9|23483.9|473
1581916200000|2020-02-17 05:10:00|23495.9|23488.9|23510.9|23503.9|23513.4|23506.4|23493.4|23486.4|597
1581916500000|2020-02-17 05:15:00|23513.4|23506.4|23533.4|23526.4|23533.4|23526.4|23508.4|23501.4|753
1581916800000|2020-02-17 05:20:00|23528.4|23521.4|23528.4|23521.4|23533.4|23526.4|23520.9|23513.9|743
1581917100000|2020-02-17 05:25:00|23523.4|23516.4|23548.4|23541.4|23553.4|23546.4|23523.4|23516.4|772
1581917400000|2020-02-17 05:30:00|23545.9|23538.9|23543.4|23536.4|23550.9|23543.9|23533.4|23526.4|989
1581917700000|2020-02-17 05:35:00|23540.9|23533.9|23545.9|23538.9|23545.9|23538.9|23538.4|23531.4|243
1581918000000|2020-02-17 05:40:00|23543.4|23536.4|23548.4|23541.4|23553.4|23546.4|23543.4|23536.4|294
1581918300000|2020-02-17 05:45:00|23545.9|23538.9|23538.4|23531.4|23553.4|23546.4|23538.4|23531.4|524
1581918600000|2020-02-17 05:50:00|23543.4|23536.4|23523.4|23516.4|23543.4|23536.4|23518.4|23511.4|1107
1581918900000|2020-02-17 05:55:00|23528.4|23521.4|23523.4|23516.4|23543.4|23536.4|23518.4|23511.4|1884
1581919200000|2020-02-17 06:00:00|23528.4|23521.4|23508.4|23501.4|23528.4|23521.4|23503.4|23496.4|3185
1581919500000|2020-02-17 06:05:00|23513.4|23506.4|23533.4|23526.4|23538.4|23531.4|23508.4|23501.4|1000
1581919800000|2020-02-17 06:10:00|23538.4|23531.4|23563.4|23556.4|23563.4|23556.4|23533.4|23526.4|609
1581920100000|2020-02-17 06:15:00|23558.4|23551.4|23568.4|23561.4|23578.4|23571.4|23558.4|23551.4|878
1581920400000|2020-02-17 06:20:00|23563.4|23556.4|23548.4|23541.4|23563.4|23556.4|23538.4|23531.4|1074
1581920700000|2020-02-17 06:25:00|23550.9|23543.9|23553.4|23546.4|23553.4|23546.4|23543.4|23536.4|75
1581921000000|2020-02-17 06:30:00|23548.4|23541.4|23533.4|23526.4|23548.4|23541.4|23533.4|23526.4|77
1581921300000|2020-02-17 06:35:00|23530.9|23523.9|23528.4|23521.4|23533.4|23526.4|23528.4|23521.4|100
1581921600000|2020-02-17 06:40:00|23533.4|23526.4|23538.4|23531.4|23545.9|23538.9|23533.4|23526.4|105
1581921900000|2020-02-17 06:45:00|23533.4|23526.4|23528.4|23521.4|23533.4|23526.4|23523.4|23516.4|76
1581922200000|2020-02-17 06:50:00|23523.4|23516.4|23530.9|23523.9|23530.9|23523.9|23520.9|23513.9|34
1581922500000|2020-02-17 06:55:00|23528.4|23521.4|23538.4|23531.4|23538.4|23531.4|23525.9|23518.9|10
1581922800000|2020-02-17 07:00:00|23533.4|23526.4|23528.4|23521.4|23533.4|23526.4|23523.4|23516.4|47
1581923100000|2020-02-17 07:05:00|23525.9|23518.9|23538.4|23531.4|23538.4|23531.4|23523.4|23516.4|76
1581923400000|2020-02-17 07:10:00|23533.4|23526.4|23538.4|23531.4|23543.4|23536.4|23533.4|23526.4|126
1581923700000|2020-02-17 07:15:00|23533.4|23526.4|23523.4|23516.4|23538.4|23531.4|23523.4|23516.4|87
1581924000000|2020-02-17 07:20:00|23528.4|23521.4|23528.4|23521.4|23533.4|23526.4|23523.4|23516.4|26
1581924300000|2020-02-17 07:25:00|23525.9|23518.9|23538.4|23531.4|23538.4|23531.4|23523.4|23516.4|33
1581924600000|2020-02-17 07:30:00|23543.4|23536.4|23530.9|23523.9|23543.4|23536.4|23528.4|23521.4|183
1581924900000|2020-02-17 07:35:00|23533.4|23526.4|23528.4|23521.4|23533.4|23526.4|23523.4|23516.4|97
1581925200000|2020-02-17 07:40:00|23523.4|23516.4|23528.4|23521.4|23528.4|23521.4|23523.4|23516.4|26
1581925500000|2020-02-17 07:45:00|23525.9|23518.9|23533.4|23526.4|23538.4|23531.4|23523.4|23516.4|37
1581925800000|2020-02-17 07:50:00|23538.4|23531.4|23535.9|23528.9|23543.4|23536.4|23533.4|23526.4|133
1581926100000|2020-02-17 07:55:00|23538.4|23531.4|23538.4|23531.4|23548.4|23541.4|23538.4|23531.4|96
1581926400000|2020-02-17 08:00:00|23540.9|23533.9|23533.4|23526.4|23543.4|23536.4|23533.4|23526.4|123
1581926700000|2020-02-17 08:05:00|23535.9|23528.9|23533.4|23526.4|23540.9|23533.9|23528.4|23521.4|162
1581927000000|2020-02-17 08:10:00|23538.4|23531.4|23548.4|23541.4|23553.4|23546.4|23533.4|23526.4|232
1581927300000|2020-02-17 08:15:00|23550.9|23543.9|23563.4|23556.4|23563.4|23556.4|23548.4|23541.4|94
1581927600000|2020-02-17 08:20:00|23560.9|23553.9|23553.4|23546.4|23563.4|23556.4|23548.4|23541.4|88
1581927900000|2020-02-17 08:25:00|23548.4|23541.4|23548.4|23541.4|23553.4|23546.4|23543.4|23536.4|63
1581928200000|2020-02-17 08:30:00|23543.4|23536.4|23538.4|23531.4|23548.4|23541.4|23538.4|23531.4|55
1581928500000|2020-02-17 08:35:00|23540.9|23533.9|23528.4|23521.4|23543.4|23536.4|23528.4|23521.4|200
1581928800000|2020-02-17 08:40:00|23525.9|23518.9|23523.4|23516.4|23528.4|23521.4|23513.4|23506.4|92
1581929100000|2020-02-17 08:45:00|23518.4|23511.4|23533.4|23526.4|23533.4|23526.4|23518.4|23511.4|29
1581929400000|2020-02-17 08:50:00|23530.9|23523.9|23533.4|23526.4|23538.4|23531.4|23528.4|23521.4|30
1581929700000|2020-02-17 08:55:00|23530.9|23523.9|23533.4|23526.4|23533.4|23526.4|23523.4|23516.4|37
1581930000000|2020-02-17 09:00:00|23530.9|23523.9|23523.4|23516.4|23533.4|23526.4|23523.4|23516.4|89
1581930300000|2020-02-17 09:05:00|23518.4|23511.4|23508.4|23501.4|23518.4|23511.4|23508.4|23501.4|35
1581930600000|2020-02-17 09:10:00|23510.9|23503.9|23508.4|23501.4|23513.4|23506.4|23508.4|23501.4|40
1581930900000|2020-02-17 09:15:00|23513.4|23506.4|23520.9|23513.9|23523.4|23516.4|23508.4|23501.4|95
1581931200000|2020-02-17 09:20:00|23523.4|23516.4|23518.4|23511.4|23523.4|23516.4|23515.9|23508.9|39
1581931500000|2020-02-17 09:25:00|23523.4|23516.4|23523.4|23516.4|23523.4|23516.4|23518.4|23511.4|42
1581931800000|2020-02-17 09:30:00|23518.4|23511.4|23528.4|23521.4|23528.4|23521.4|23518.4|23511.4|99
1581932100000|2020-02-17 09:35:00|23530.9|23523.9|23528.4|23521.4|23530.9|23523.9|23528.4|23521.4|8
1581932400000|2020-02-17 09:40:00|23530.9|23523.9|23533.4|23526.4|23533.4|23526.4|23528.4|23521.4|14
1581932700000|2020-02-17 09:45:00|23535.9|23528.9|23538.4|23531.4|23538.4|23531.4|23533.4|23526.4|21
1581933000000|2020-02-17 09:50:00|23535.9|23528.9|23533.4|23526.4|23538.4|23531.4|23533.4|23526.4|22
1581933300000|2020-02-17 09:55:00|23530.9|23523.9|23538.4|23531.4|23538.4|23531.4|23528.4|23521.4|41
1581933600000|2020-02-17 10:00:00|23535.9|23528.9|23538.4|23531.4|23538.4|23531.4|23533.4|23526.4|13
1581933900000|2020-02-17 10:05:00|23533.4|23526.4|23538.4|23531.4|23538.4|23531.4|23533.4|23526.4|31
1581934200000|2020-02-17 10:10:00|23543.4|23536.4|23538.4|23531.4|23543.4|23536.4|23538.4|23531.4|23
1581934500000|2020-02-17 10:15:00|23543.4|23536.4|23533.4|23526.4|23543.4|23536.4|23533.4|23526.4|19
1581934800000|2020-02-17 10:20:00|23535.9|23528.9|23538.4|23531.4|23538.4|23531.4|23533.4|23526.4|18
1581935100000|2020-02-17 10:25:00|23535.9|23528.9|23528.4|23521.4|23538.4|23531.4|23528.4|23521.4|87
1581935400000|2020-02-17 10:30:00|23530.9|23523.9|23533.4|23526.4|23533.4|23526.4|23528.4|23521.4|31
1581935700000|2020-02-17 10:35:00|23530.9|23523.9|23528.4|23521.4|23533.4|23526.4|23528.4|23521.4|7
1581936300000|2020-02-17 10:45:00|23533.4|23526.4|23533.4|23526.4|23533.4|23526.4|23533.4|23526.4|24
1581936600000|2020-02-17 10:50:00|23530.9|23523.9|23528.4|23521.4|23530.9|23523.9|23528.4|23521.4|15
1581936900000|2020-02-17 10:55:00|23523.4|23516.4|23525.9|23518.9|23528.4|23521.4|23523.4|23516.4|49
1581937200000|2020-02-17 11:00:00|23528.4|23521.4|23528.4|23521.4|23528.4|23521.4|23525.9|23518.9|2
1581938100000|2020-02-17 11:15:00|||||||||1
1581938400000|2020-02-17 11:20:00|23523.4|23516.4|23523.4|23516.4|23528.4|23521.4|23523.4|23516.4|39
1581938700000|2020-02-17 11:25:00|23518.4|23511.4|23523.4|23516.4|23523.4|23516.4|23518.4|23511.4|164
1581939000000|2020-02-17 11:30:00|23520.9|23513.9|23523.4|23516.4|23525.9|23518.9|23520.9|23513.9|17
1581939300000|2020-02-17 11:35:00|23518.4|23511.4|23518.4|23511.4|23523.4|23516.4|23518.4|23511.4|35
1581939600000|2020-02-17 11:40:00|23520.9|23513.9|23523.4|23516.4|23528.4|23521.4|23520.9|23513.9|26
1581939900000|2020-02-17 11:45:00|23525.9|23518.9|23528.4|23521.4|23528.4|23521.4|23523.4|23516.4|21
1581940200000|2020-02-17 11:50:00|23525.9|23518.9|23523.4|23516.4|23525.9|23518.9|23523.4|23516.4|18
1581940500000|2020-02-17 11:55:00|23525.9|23518.9|23528.4|23521.4|23528.4|23521.4|23523.4|23516.4|3
1581940800000|2020-02-17 12:00:00|23533.4|23526.4|23528.4|23521.4|23533.4|23526.4|23528.4|23521.4|62
1581941100000|2020-02-17 12:05:00|23523.4|23516.4|23528.4|23521.4|23528.4|23521.4|23523.4|23516.4|29
1581941400000|2020-02-17 12:10:00|23525.9|23518.9|23525.9|23518.9|23528.4|23521.4|23523.4|23516.4|75
1581941700000|2020-02-17 12:15:00|23523.4|23516.4|23528.4|23521.4|23528.4|23521.4|23523.4|23516.4|5
1581942000000|2020-02-17 12:20:00|||||||||4
1581942300000|2020-02-17 12:25:00|23533.4|23526.4|23533.4|23526.4|23533.4|23526.4|23533.4|23526.4|108
1581942600000|2020-02-17 12:30:00|23528.4|23521.4|23513.4|23506.4|23528.4|23521.4|23513.4|23506.4|137
1581942900000|2020-02-17 12:35:00|23515.9|23508.9|23518.4|23511.4|23518.4|23511.4|23505.9|23498.9|144
1581943200000|2020-02-17 12:40:00|23515.9|23508.9|23518.4|23511.4|23518.4|23511.4|23515.9|23508.9|3
1581943500000|2020-02-17 12:45:00|||||||||6
1581943800000|2020-02-17 12:50:00|23520.9|23513.9|23520.9|23513.9|23523.4|23516.4|23518.4|23511.4|88
1581944100000|2020-02-17 12:55:00|23518.4|23511.4|23518.4|23511.4|23518.4|23511.4|23518.4|23511.4|0
1581944400000|2020-02-17 13:00:00|23520.9|23513.9|23518.4|23511.4|23523.4|23516.4|23518.4|23511.4|6
1581944700000|2020-02-17 13:05:00|23515.9|23508.9|23518.4|23511.4|23518.4|23511.4|23513.4|23506.4|16
1581945000000|2020-02-17 13:10:00|23523.4|23516.4|23523.4|23516.4|23523.4|23516.4|23523.4|23516.4|36
1581945300000|2020-02-17 13:15:00|23518.4|23511.4|23518.4|23511.4|23518.4|23511.4|23518.4|23511.4|4
1581945600000|2020-02-17 13:20:00|23523.4|23516.4|23518.4|23511.4|23523.4|23516.4|23518.4|23511.4|38
1581945900000|2020-02-17 13:25:00|23523.4|23516.4|23518.4|23511.4|23523.4|23516.4|23518.4|23511.4|63
1581946200000|2020-02-17 13:30:00|23520.9|23513.9|23520.9|23513.9|23523.4|23516.4|23518.4|23511.4|37
1581946500000|2020-02-17 13:35:00|23523.4|23516.4|23523.4|23516.4|23523.4|23516.4|23518.4|23511.4|4
1581946800000|2020-02-17 13:40:00|23520.9|23513.9|23518.4|23511.4|23523.4|23516.4|23518.4|23511.4|22
1581947100000|2020-02-17 13:45:00|23515.9|23508.9|23515.9|23508.9|23518.4|23511.4|23513.4|23506.4|21
1581947400000|2020-02-17 13:50:00|23513.4|23506.4|23518.4|23511.4|23518.4|23511.4|23513.4|23506.4|3
1581947700000|2020-02-17 13:55:00|23515.9|23508.9|23518.4|23511.4|23518.4|23511.4|23513.4|23506.4|40
1581948000000|2020-02-17 14:00:00|23515.9|23508.9|23513.4|23506.4|23515.9|23508.9|23510.9|23503.9|121
1581948300000|2020-02-17 14:05:00|23508.4|23501.4|23508.4|23501.4|23513.4|23506.4|23508.4|23501.4|103
1581948600000|2020-02-17 14:10:00|23503.4|23496.4|23503.4|23496.4|23508.4|23501.4|23503.4|23496.4|111
1581948900000|2020-02-17 14:15:00|23498.4|23491.4|23503.4|23496.4|23508.4|23501.4|23498.4|23491.4|64
1581949200000|2020-02-17 14:20:00|23505.9|23498.9|23503.4|23496.4|23508.4|23501.4|23503.4|23496.4|7
1581949500000|2020-02-17 14:25:00|23505.9|23498.9|23503.4|23496.4|23508.4|23501.4|23503.4|23496.4|54
1581949800000|2020-02-17 14:30:00|23508.4|23501.4|23505.9|23498.9|23508.4|23501.4|23503.4|23496.4|57
1581950100000|2020-02-17 14:35:00|23503.4|23496.4|23508.4|23501.4|23508.4|23501.4|23503.4|23496.4|21
1581950400000|2020-02-17 14:40:00|23503.4|23496.4|23508.4|23501.4|23508.4|23501.4|23503.4|23496.4|26
1581950700000|2020-02-17 14:45:00|23505.9|23498.9|23508.4|23501.4|23508.4|23501.4|23503.4|23496.4|21
1581951000000|2020-02-17 14:50:00|23513.4|23506.4|23508.4|23501.4|23513.4|23506.4|23508.4|23501.4|32
1581951300000|2020-02-17 14:55:00|23510.9|23503.9|23513.4|23506.4|23513.4|23506.4|23510.9|23503.9|22
1581951600000|2020-02-17 15:00:00|23510.9|23503.9|23513.4|23506.4|23513.4|23506.4|23505.9|23498.9|18
1581951900000|2020-02-17 15:05:00|23508.4|23501.4|23508.4|23501.4|23513.4|23506.4|23503.4|23496.4|90
1581952200000|2020-02-17 15:10:00|||||||||1
1581952500000|2020-02-17 15:15:00|23513.4|23506.4|23513.4|23506.4|23513.4|23506.4|23508.4|23501.4|37
1581952800000|2020-02-17 15:20:00|||||||||3
1581953100000|2020-02-17 15:25:00|||||||||3
1581953400000|2020-02-17 15:30:00|23518.4|23511.4|23515.9|23508.9|23518.4|23511.4|23513.4|23506.4|25
1581953700000|2020-02-17 15:35:00|23518.4|23511.4|23518.4|23511.4|23518.4|23511.4|23518.4|23511.4|0
1581954000000|2020-02-17 15:40:00|23523.4|23516.4|23523.4|23516.4|23523.4|23516.4|23523.4|23516.4|66
1581954300000|2020-02-17 15:45:00|23528.4|23521.4|23528.4|23521.4|23528.4|23521.4|23525.9|23518.9|32
1581954600000|2020-02-17 15:50:00|23523.4|23516.4|23523.4|23516.4|23525.9|23518.9|23523.4|23516.4|29
1581954900000|2020-02-17 15:55:00|23525.9|23518.9|23528.4|23521.4|23528.4|23521.4|23523.4|23516.4|66
1581955200000|2020-02-17 16:00:00|23525.9|23518.9|23528.4|23521.4|23528.4|23521.4|23523.4|23516.4|25
1581955500000|2020-02-17 16:05:00|23533.4|23526.4|23528.4|23521.4|23533.4|23526.4|23528.4|23521.4|42
1581955800000|2020-02-17 16:10:00|||||||||11
1581956100000|2020-02-17 16:15:00|23523.4|23516.4|23523.4|23516.4|23525.9|23518.9|23523.4|23516.4|48
1581956400000|2020-02-17 16:20:00|23528.4|23521.4|23528.4|23521.4|23533.4|23526.4|23528.4|23521.4|49
1581956700000|2020-02-17 16:25:00|23525.9|23518.9|23523.4|23516.4|23528.4|23521.4|23523.4|23516.4|124
1581957000000|2020-02-17 16:30:00|23525.9|23518.9|23528.4|23521.4|23528.4|23521.4|23523.4|23516.4|80
1581957300000|2020-02-17 16:35:00|||||||||5
1581957600000|2020-02-17 16:40:00|||||||||11
1581957900000|2020-02-17 16:45:00|23523.4|23516.4|23523.4|23516.4|23523.4|23516.4|23523.4|23516.4|59
1581958200000|2020-02-17 16:50:00|||||||||6
1581958500000|2020-02-17 16:55:00|23528.4|23521.4|23528.4|23521.4|23528.4|23521.4|23523.4|23516.4|19
1581958800000|2020-02-17 17:00:00|23525.9|23518.9|23523.4|23516.4|23525.9|23518.9|23523.4|23516.4|22
1581959100000|2020-02-17 17:05:00|23525.9|23518.9|23523.4|23516.4|23528.4|23521.4|23523.4|23516.4|41
1581959400000|2020-02-17 17:10:00|23520.9|23513.9|23518.4|23511.4|23520.9|23513.9|23518.4|23511.4|25
1581959700000|2020-02-17 17:15:00|||||||||23
1581960000000|2020-02-17 17:20:00|||||||||2
1581960300000|2020-02-17 17:25:00|||||||||52
1581960600000|2020-02-17 17:30:00|||||||||4
1581960900000|2020-02-17 17:35:00|23515.9|23508.9|23513.4|23506.4|23518.4|23511.4|23513.4|23506.4|25
1581961200000|2020-02-17 17:40:00|23515.9|23508.9|23513.4|23506.4|23518.4|23511.4|23513.4|23506.4|14
1581961500000|2020-02-17 17:45:00|23515.9|23508.9|23513.4|23506.4|23518.4|23511.4|23513.4|23506.4|61
1581961800000|2020-02-17 17:50:00|23510.9|23503.9|23513.4|23506.4|23513.4|23506.4|23510.9|23503.9|21
1581962100000|2020-02-17 17:55:00|23518.4|23511.4|23513.4|23506.4|23518.4|23511.4|23513.4|23506.4|46
1581962400000|2020-02-17 18:00:00|23517.4|23502.4|23522.4|23507.4|23522.4|23507.4|23517.4|23502.4|28
1581963000000|2020-02-17 18:10:00|||||||||1
1581963600000|2020-02-17 18:20:00|||||||||1
1581963900000|2020-02-17 18:25:00|||||||||1
1581966000000|2020-02-17 19:00:00|23517.4|23502.4|23517.4|23502.4|23522.4|23507.4|23517.4|23502.4|23
1581966300000|2020-02-17 19:05:00|23522.4|23507.4|23517.4|23502.4|23522.4|23507.4|23517.4|23502.4|2
1581966600000|2020-02-17 19:10:00|23519.9|23504.9|23522.4|23507.4|23522.4|23507.4|23519.9|23504.9|2
1581966900000|2020-02-17 19:15:00|||||||||1
1581967800000|2020-02-17 19:30:00|23524.9|23509.9|23527.4|23512.4|23527.4|23512.4|23522.4|23507.4|22
1581968100000|2020-02-17 19:35:00|23524.9|23509.9|23522.4|23507.4|23524.9|23509.9|23522.4|23507.4|8
1581969000000|2020-02-17 19:50:00|23517.4|23502.4|23522.4|23507.4|23522.4|23507.4|23517.4|23502.4|55
1581969300000|2020-02-17 19:55:00|23524.9|23509.9|23522.4|23507.4|23524.9|23509.9|23522.4|23507.4|28
1581969600000|2020-02-17 20:00:00|||||||||2
1581969900000|2020-02-17 20:05:00|23524.9|23509.9|23522.4|23507.4|23527.4|23512.4|23522.4|23507.4|20
1581970200000|2020-02-17 20:10:00|23527.4|23512.4|23527.4|23512.4|23527.4|23512.4|23527.4|23512.4|2
1581970800000|2020-02-17 20:20:00|23524.9|23509.9|23527.4|23512.4|23527.4|23512.4|23524.9|23509.9|29
1581971100000|2020-02-17 20:25:00|23529.9|23514.9|23537.4|23522.4|23537.4|23522.4|23529.9|23514.9|28
1581971400000|2020-02-17 20:30:00|23534.9|23519.9|23532.4|23517.4|23534.9|23519.9|23532.4|23517.4|13
1581971700000|2020-02-17 20:35:00|||||||||1
1581972000000|2020-02-17 20:40:00|||||||||4
1581972600000|2020-02-17 20:50:00|23529.9|23514.9|23532.4|23517.4|23532.4|23517.4|23529.9|23514.9|1
1581972900000|2020-02-17 20:55:00|23529.9|23514.9|23532.4|23517.4|23532.4|23517.4|23529.9|23514.9|0
1581973200000|2020-02-17 21:00:00|23529.9|23514.9|23534.9|23519.9|23534.9|23519.9|23529.9|23514.9|1
1581973500000|2020-02-17 21:05:00|23537.4|23522.4|23537.4|23522.4|23537.4|23522.4|23537.4|23522.4|1
1581973800000|2020-02-17 21:10:00|23532.4|23517.4|23474.9|23459.9|23537.4|23522.4|23472.4|23457.4|76
1581974100000|2020-02-17 21:15:00|23485.5|23455.5|23475.2|23445.2|23485.5|23455.5|23473.3|23443.3|9284
1581974400000|2020-02-17 21:20:00|23475.5|23445.5|23475.5|23445.5|23476.9|23446.9|23475.5|23445.5|0
1581974700000|2020-02-17 21:25:00|23476.1|23446.1|23478.4|23448.4|23478.4|23448.4|23476.1|23446.1|0
1581975000000|2020-02-17 21:30:00|23478.6|23448.6|23490.9|23460.9|23490.9|23460.9|23478.6|23448.6|0
1581975300000|2020-02-17 21:35:00|23490.4|23460.4|23488.9|23458.9|23491.3|23461.3|23488.9|23458.9|0
1581975900000|2020-02-17 21:45:00|23489.1|23459.1|23486.8|23456.8|23489.1|23459.1|23486.8|23456.8|0
1581976200000|2020-02-17 21:50:00|23485.5|23455.5|23486.5|23456.5|23486.5|23456.5|23485.5|23455.5|0
1581976500000|2020-02-17 21:55:00|23487|23457|23485.6|23455.6|23487|23457|23485.6|23455.6|0
1581976800000|2020-02-17 22:00:00|23483.2|23453.2|23476.9|23446.9|23483.2|23453.2|23476.9|23446.9|0
1581977100000|2020-02-17 22:05:00|23477.1|23447.1|23481|23451|23481.5|23451.5|23477.1|23447.1|0
1581977400000|2020-02-17 22:10:00|23480.7|23450.7|23479.8|23449.8|23480.8|23450.8|23479.8|23449.8|0
1581977700000|2020-02-17 22:15:00|23478.8|23448.8|23476.9|23446.9|23478.8|23448.8|23476.9|23446.9|0
1581978000000|2020-02-17 22:20:00|23477.2|23447.2|23476.9|23446.9|23477.2|23447.2|23476.9|23446.9|0
1581978300000|2020-02-17 22:25:00|23473|23443|23467.6|23437.6|23473|23443|23466.1|23436.1|0
1581978600000|2020-02-17 22:30:00|23467|23437|23466.7|23436.7|23467|23437|23466.7|23436.7|0
1581978900000|2020-02-17 22:35:00|23465.7|23435.7|23465.3|23435.3|23465.7|23435.7|23465.3|23435.3|0
1581979200000|2020-02-17 22:40:00|23465.4|23435.4|23466|23436|23466|23436|23465.4|23435.4|0
1581979500000|2020-02-17 22:45:00|23469.9|23439.9|23478.6|23448.6|23478.6|23448.6|23469.9|23439.9|0
1581979800000|2020-02-17 22:50:00|23479.1|23449.1|23472.5|23442.5|23479.1|23449.1|23472.5|23442.5|0
1581980100000|2020-02-17 22:55:00|23471.5|23441.5|23459.8|23429.8|23471.5|23441.5|23459.6|23429.6|0
1581980400000|2020-02-17 23:00:00|23447.5|23417.5|23397.4|23382.4|23448.6|23418.6|23377.4|23362.4|590
1581980700000|2020-02-17 23:05:00|23394.9|23379.9|23389.9|23374.9|23409.9|23394.9|23377.4|23362.4|167
1581981000000|2020-02-17 23:10:00|23387.4|23372.4|23402.4|23387.4|23402.4|23387.4|23382.4|23367.4|78
1581981300000|2020-02-17 23:15:00|23404.9|23389.9|23412.4|23397.4|23412.4|23397.4|23399.9|23384.9|60
1581981600000|2020-02-17 23:20:00|23414.9|23399.9|23394.9|23379.9|23417.4|23402.4|23392.4|23377.4|133
1581981900000|2020-02-17 23:25:00|23392.4|23377.4|23407.4|23392.4|23417.4|23402.4|23392.4|23377.4|29
1581982200000|2020-02-17 23:30:00|23409.9|23394.9|23443.4|23436.4|23443.4|23436.4|23407.4|23392.4|848
1581982500000|2020-02-17 23:35:00|23438.4|23431.4|23428.4|23421.4|23448.4|23441.4|23428.4|23421.4|338
1581982800000|2020-02-17 23:40:00|23433.4|23426.4|23443.4|23436.4|23453.4|23446.4|23430.9|23423.9|511
1581983100000|2020-02-17 23:45:00|23448.4|23441.4|23423.4|23416.4|23453.4|23446.4|23418.4|23411.4|842
1581983400000|2020-02-17 23:50:00|23420.9|23413.9|23433.4|23426.4|23443.4|23436.4|23418.4|23411.4|453
1581983700000|2020-02-17 23:55:00|23428.4|23421.4|23413.4|23406.4|23428.4|23421.4|23398.4|23391.4|851
1581984000000|2020-02-18 00:00:00|23408.4|23401.4|23383.4|23376.4|23413.4|23406.4|23378.4|23371.4|1636
1581984300000|2020-02-18 00:05:00|23378.4|23371.4|23363.4|23356.4|23388.4|23381.4|23348.4|23341.4|1626
1581984600000|2020-02-18 00:10:00|23365.9|23358.9|23368.4|23361.4|23403.4|23396.4|23365.9|23358.9|1481
1581984900000|2020-02-18 00:15:00|23365.9|23358.9|23378.4|23371.4|23383.4|23376.4|23365.9|23358.9|674
1581985200000|2020-02-18 00:20:00|23383.4|23376.4|23368.4|23361.4|23383.4|23376.4|23358.4|23351.4|830
1581985500000|2020-02-18 00:25:00|23363.4|23356.4|23378.4|23371.4|23383.4|23376.4|23363.4|23356.4|306
1581985800000|2020-02-18 00:30:00|23375.9|23368.9|23393.4|23386.4|23395.9|23388.9|23373.4|23366.4|832
1581986100000|2020-02-18 00:35:00|23390.9|23383.9|23373.4|23366.4|23403.4|23396.4|23373.4|23366.4|572
1581986400000|2020-02-18 00:40:00|23368.4|23361.4|23348.4|23341.4|23373.4|23366.4|23343.4|23336.4|520
1581986700000|2020-02-18 00:45:00|23353.4|23346.4|23348.4|23341.4|23360.9|23353.9|23338.4|23331.4|703
1581987000000|2020-02-18 00:50:00|23345.9|23338.9|23350.9|23343.9|23358.4|23351.4|23343.4|23336.4|538
1581987300000|2020-02-18 00:55:00|23348.4|23341.4|23318.4|23311.4|23353.4|23346.4|23293.4|23286.4|1435
1581987600000|2020-02-18 01:00:00|23315.9|23308.9|23308.4|23301.4|23333.4|23326.4|23303.4|23296.4|1413
1581987900000|2020-02-18 01:05:00|23310.9|23303.9|23263.4|23256.4|23310.9|23303.9|23253.4|23246.4|1654
1581988200000|2020-02-18 01:10:00|23258.4|23251.4|23263.4|23256.4|23283.4|23276.4|23258.4|23251.4|849
1581988500000|2020-02-18 01:15:00|23258.4|23251.4|23283.4|23276.4|23283.4|23276.4|23253.4|23246.4|975
1581988800000|2020-02-18 01:20:00|23288.4|23281.4|23273.4|23266.4|23288.4|23281.4|23258.4|23251.4|813
1581989100000|2020-02-18 01:25:00|23278.4|23271.4|23298.4|23291.4|23298.4|23291.4|23273.4|23266.4|806
1581989400000|2020-02-18 01:30:00|23295.9|23288.9|23293.4|23286.4|23313.4|23306.4|23288.4|23281.4|931
1581989700000|2020-02-18 01:35:00|23288.4|23281.4|23253.4|23246.4|23288.4|23281.4|23253.4|23246.4|1361
1581990000000|2020-02-18 01:40:00|23248.4|23241.4|23263.4|23256.4|23268.4|23261.4|23248.4|23241.4|1096
1581990300000|2020-02-18 01:45:00|23258.4|23251.4|23238.4|23231.4|23258.4|23251.4|23230.9|23223.9|1094
1581990600000|2020-02-18 01:50:00|23235.9|23228.9|23268.4|23261.4|23268.4|23261.4|23233.4|23226.4|1016
1581990900000|2020-02-18 01:55:00|23265.9|23258.9|23278.4|23271.4|23278.4|23271.4|23263.4|23256.4|780
1581991200000|2020-02-18 02:00:00|23275.9|23268.9|23288.4|23281.4|23293.4|23286.4|23253.4|23246.4|1218
1581991500000|2020-02-18 02:05:00|23285.9|23278.9|23283.4|23276.4|23288.4|23281.4|23275.9|23268.9|591
1581991800000|2020-02-18 02:10:00|23280.9|23273.9|23263.4|23256.4|23280.9|23273.9|23263.4|23256.4|822
1581992100000|2020-02-18 02:15:00|23265.9|23258.9|23263.4|23256.4|23268.4|23261.4|23253.4|23246.4|513
1581992400000|2020-02-18 02:20:00|23265.9|23258.9|23253.4|23246.4|23265.9|23258.9|23248.4|23241.4|408
1581992700000|2020-02-18 02:25:00|23250.9|23243.9|23243.4|23236.4|23253.4|23246.4|23243.4|23236.4|767
1581993000000|2020-02-18 02:30:00|23238.4|23231.4|23213.4|23206.4|23238.4|23231.4|23208.4|23201.4|1329
1581993300000|2020-02-18 02:35:00|23208.4|23201.4|23188.4|23181.4|23208.4|23201.4|23188.4|23181.4|1071
1581993600000|2020-02-18 02:40:00|23185.9|23178.9|23198.4|23191.4|23203.4|23196.4|23183.4|23176.4|683
1581993900000|2020-02-18 02:45:00|23193.4|23186.4|23173.4|23166.4|23195.9|23188.9|23158.4|23151.4|1185
1581994200000|2020-02-18 02:50:00|23178.4|23171.4|23158.4|23151.4|23183.4|23176.4|23155.9|23148.9|506
1581994500000|2020-02-18 02:55:00|23155.9|23148.9|23153.4|23146.4|23163.4|23156.4|23135.9|23128.9|1822
1581994800000|2020-02-18 03:00:00|23158.4|23151.4|23178.4|23171.4|23183.4|23176.4|23140.9|23133.9|757
1581995100000|2020-02-18 03:05:00|23173.4|23166.4|23188.4|23181.4|23193.4|23186.4|23173.4|23166.4|629
1581995400000|2020-02-18 03:10:00|23185.9|23178.9|23193.4|23186.4|23198.4|23191.4|23180.9|23173.9|320
1581995700000|2020-02-18 03:15:00|23195.9|23188.9|23193.4|23186.4|23198.4|23191.4|23188.4|23181.4|465
1581996000000|2020-02-18 03:20:00|23190.9|23183.9|23193.4|23186.4|23193.4|23186.4|23183.4|23176.4|439
1581996300000|2020-02-18 03:25:00|23195.9|23188.9|23208.4|23201.4|23208.4|23201.4|23193.4|23186.4|555
1581996600000|2020-02-18 03:30:00|23203.4|23196.4|23193.4|23186.4|23208.4|23201.4|23188.4|23181.4|580
1581996900000|2020-02-18 03:35:00|23198.4|23191.4|23168.4|23161.4|23198.4|23191.4|23168.4|23161.4|826
1581997200000|2020-02-18 03:40:00|23173.4|23166.4|23163.4|23156.4|23178.4|23171.4|23163.4|23156.4|579
1581997500000|2020-02-18 03:45:00|23168.4|23161.4|23168.4|23161.4|23168.4|23161.4|23163.4|23156.4|379
1581997800000|2020-02-18 03:50:00|23170.9|23163.9|23168.4|23161.4|23183.4|23176.4|23168.4|23161.4|668
1581998100000|2020-02-18 03:55:00|23163.4|23156.4|23158.4|23151.4|23173.4|23166.4|23158.4|23151.4|559
1581998400000|2020-02-18 04:00:00|23163.4|23156.4|23163.4|23156.4|23168.4|23161.4|23158.4|23151.4|354
1581998700000|2020-02-18 04:05:00|23160.9|23153.9|23150.9|23143.9|23160.9|23153.9|23148.4|23141.4|464
1581999000000|2020-02-18 04:10:00|23148.4|23141.4|23148.4|23141.4|23153.4|23146.4|23133.4|23126.4|966
1581999300000|2020-02-18 04:15:00|23153.4|23146.4|23168.4|23161.4|23168.4|23161.4|23143.4|23136.4|595
1581999600000|2020-02-18 04:20:00|23163.4|23156.4|23178.4|23171.4|23183.4|23176.4|23163.4|23156.4|748
1581999900000|2020-02-18 04:25:00|23173.4|23166.4|23168.4|23161.4|23178.4|23171.4|23168.4|23161.4|347
1582000200000|2020-02-18 04:30:00|23170.9|23163.9|23183.4|23176.4|23188.4|23181.4|23168.4|23161.4|676
1582000500000|2020-02-18 04:35:00|23185.9|23178.9|23193.4|23186.4|23195.9|23188.9|23183.4|23176.4|225
1582000800000|2020-02-18 04:40:00|23188.4|23181.4|23188.4|23181.4|23190.9|23183.9|23183.4|23176.4|54
1582001100000|2020-02-18 04:45:00|23185.9|23178.9|23193.4|23186.4|23198.4|23191.4|23183.4|23176.4|371
1582001400000|2020-02-18 04:50:00|23195.9|23188.9|23198.4|23191.4|23198.4|23191.4|23183.4|23176.4|342
1582001700000|2020-02-18 04:55:00|23200.9|23193.9|23198.4|23191.4|23200.9|23193.9|23193.4|23186.4|333
1582002000000|2020-02-18 05:00:00|23193.4|23186.4|23183.4|23176.4|23198.4|23191.4|23178.4|23171.4|875
1582002300000|2020-02-18 05:05:00|23178.4|23171.4|23173.4|23166.4|23183.4|23176.4|23173.4|23166.4|232
1582002600000|2020-02-18 05:10:00|23175.9|23168.9|23178.4|23171.4|23178.4|23171.4|23168.4|23161.4|436
1582002900000|2020-02-18 05:15:00|23173.4|23166.4|23173.4|23166.4|23178.4|23171.4|23173.4|23166.4|467
1582003200000|2020-02-18 05:20:00|23170.9|23163.9|23168.4|23161.4|23173.4|23166.4|23163.4|23156.4|427
1582003500000|2020-02-18 05:25:00|23173.4|23166.4|23183.4|23176.4|23183.4|23176.4|23168.4|23161.4|551
1582003800000|2020-02-18 05:30:00|23180.9|23173.9|23183.4|23176.4|23193.4|23186.4|23178.4|23171.4|905
1582004100000|2020-02-18 05:35:00|23188.4|23181.4|23208.4|23201.4|23208.4|23201.4|23188.4|23181.4|732
1582004400000|2020-02-18 05:40:00|23203.4|23196.4|23193.4|23186.4|23208.4|23201.4|23193.4|23186.4|441
1582004700000|2020-02-18 05:45:00|23198.4|23191.4|23178.4|23171.4|23198.4|23191.4|23178.4|23171.4|768
1582005000000|2020-02-18 05:50:00|23173.4|23166.4|23178.4|23171.4|23183.4|23176.4|23173.4|23166.4|1634
1582005300000|2020-02-18 05:55:00|23183.4|23176.4|23188.4|23181.4|23190.9|23183.9|23178.4|23171.4|2762
1582005600000|2020-02-18 06:00:00|23183.4|23176.4|23188.4|23181.4|23203.4|23196.4|23178.4|23171.4|4695
1582005900000|2020-02-18 06:05:00|23183.4|23176.4|23203.4|23196.4|23203.4|23196.4|23178.4|23171.4|1381
1582006200000|2020-02-18 06:10:00|23205.9|23198.9|23223.4|23216.4|23223.4|23216.4|23205.9|23198.9|766
1582006500000|2020-02-18 06:15:00|23218.4|23211.4|23218.4|23211.4|23223.4|23216.4|23198.4|23191.4|951
1582006800000|2020-02-18 06:20:00|23215.9|23208.9|23208.4|23201.4|23218.4|23211.4|23203.4|23196.4|289
1582007100000|2020-02-18 06:25:00|23205.9|23198.9|23203.4|23196.4|23213.4|23206.4|23193.4|23186.4|204
1582007400000|2020-02-18 06:30:00|23200.9|23193.9|23203.4|23196.4|23205.9|23198.9|23198.4|23191.4|47
1582007700000|2020-02-18 06:35:00|23205.9|23198.9|23210.9|23203.9|23210.9|23203.9|23203.4|23196.4|97
1582008000000|2020-02-18 06:40:00|23208.4|23201.4|23210.9|23203.9|23213.4|23206.4|23203.4|23196.4|66
1582008300000|2020-02-18 06:45:00|23208.4|23201.4|23218.4|23211.4|23218.4|23211.4|23203.4|23196.4|43
1582008600000|2020-02-18 06:50:00|23213.4|23206.4|23213.4|23206.4|23218.4|23211.4|23210.9|23203.9|123
1582008900000|2020-02-18 06:55:00|23208.4|23201.4|23205.9|23198.9|23208.4|23201.4|23193.4|23186.4|115
1582009200000|2020-02-18 07:00:00|23208.4|23201.4|23193.4|23186.4|23210.9|23203.9|23188.4|23181.4|183
1582009500000|2020-02-18 07:05:00|23195.9|23188.9|23190.9|23183.9|23198.4|23191.4|23183.4|23176.4|75
1582009800000|2020-02-18 07:10:00|23193.4|23186.4|23183.4|23176.4|23198.4|23191.4|23180.9|23173.9|27
1582010100000|2020-02-18 07:15:00|23178.4|23171.4|23183.4|23176.4|23183.4|23176.4|23163.4|23156.4|215
1582010400000|2020-02-18 07:20:00|23180.9|23173.9|23183.4|23176.4|23188.4|23181.4|23173.4|23166.4|128
1582010700000|2020-02-18 07:25:00|23185.9|23178.9|23173.4|23166.4|23188.4|23181.4|23173.4|23166.4|69
1582011000000|2020-02-18 07:30:00|23178.4|23171.4|23163.4|23156.4|23188.4|23181.4|23160.9|23153.9|270
1582011300000|2020-02-18 07:35:00|23160.9|23153.9|23148.4|23141.4|23165.9|23158.9|23143.4|23136.4|351
1582011600000|2020-02-18 07:40:00|23145.9|23138.9|23143.4|23136.4|23148.4|23141.4|23133.4|23126.4|202
1582011900000|2020-02-18 07:45:00|23140.9|23133.9|23138.4|23131.4|23143.4|23136.4|23133.4|23126.4|160
1582012200000|2020-02-18 07:50:00|23135.9|23128.9|23108.4|23101.4|23138.4|23131.4|23108.4|23101.4|234
1582012500000|2020-02-18 07:55:00|23105.9|23098.9|23113.4|23106.4|23118.4|23111.4|23103.4|23096.4|235
1582012800000|2020-02-18 08:00:00|23118.4|23111.4|23148.4|23141.4|23148.4|23141.4|23113.4|23106.4|275
1582013100000|2020-02-18 08:05:00|23145.9|23138.9|23153.4|23146.4|23163.4|23156.4|23135.9|23128.9|360
1582013400000|2020-02-18 08:10:00|23158.4|23151.4|23185.9|23178.9|23193.4|23186.4|23153.4|23146.4|431
1582013700000|2020-02-18 08:15:00|23188.4|23181.4|23173.4|23166.4|23198.4|23191.4|23173.4|23166.4|268
1582014000000|2020-02-18 08:20:00|23178.4|23171.4|23153.4|23146.4|23178.4|23171.4|23150.9|23143.9|492
1582014300000|2020-02-18 08:25:00|23150.9|23143.9|23148.4|23141.4|23163.4|23156.4|23148.4|23141.4|475
1582014600000|2020-02-18 08:30:00|23150.9|23143.9|23163.4|23156.4|23180.9|23173.9|23150.9|23143.9|457
1582014900000|2020-02-18 08:35:00|23165.9|23158.9|23173.4|23166.4|23173.4|23166.4|23163.4|23156.4|174
1582015200000|2020-02-18 08:40:00|23175.9|23168.9|23168.4|23161.4|23178.4|23171.4|23163.4|23156.4|156
1582015500000|2020-02-18 08:45:00|23170.9|23163.9|23163.4|23156.4|23178.4|23171.4|23158.4|23151.4|98
1582015800000|2020-02-18 08:50:00|23158.4|23151.4|23173.4|23166.4|23173.4|23166.4|23158.4|23151.4|96
1582016100000|2020-02-18 08:55:00|23178.4|23171.4|23173.4|23166.4|23178.4|23171.4|23168.4|23161.4|179
1582016400000|2020-02-18 09:00:00|23170.9|23163.9|23153.4|23146.4|23173.4|23166.4|23148.4|23141.4|285
1582016700000|2020-02-18 09:05:00|23155.9|23148.9|23158.4|23151.4|23163.4|23156.4|23153.4|23146.4|62
1582017000000|2020-02-18 09:10:00|23153.4|23146.4|23133.4|23126.4|23153.4|23146.4|23128.4|23121.4|321
1582017300000|2020-02-18 09:15:00|23130.9|23123.9|23143.4|23136.4|23148.4|23141.4|23128.4|23121.4|341
1582017600000|2020-02-18 09:20:00|23145.9|23138.9|23143.4|23136.4|23148.4|23141.4|23133.4|23126.4|94
1582017900000|2020-02-18 09:25:00|23145.9|23138.9|23150.9|23143.9|23158.4|23151.4|23143.4|23136.4|84
1582018200000|2020-02-18 09:30:00|23148.4|23141.4|23158.4|23151.4|23160.9|23153.9|23148.4|23141.4|150
1582018500000|2020-02-18 09:35:00|23153.4|23146.4|23155.9|23148.9|23155.9|23148.9|23143.4|23136.4|99
1582018800000|2020-02-18 09:40:00|23158.4|23151.4|23163.4|23156.4|23173.4|23166.4|23150.9|23143.9|121
1582019100000|2020-02-18 09:45:00|23160.9|23153.9|23163.4|23156.4|23168.4|23161.4|23160.9|23153.9|53
1582019400000|2020-02-18 09:50:00|23158.4|23151.4|23163.4|23156.4|23163.4|23156.4|23153.4|23146.4|38
1582019700000|2020-02-18 09:55:00|23158.4|23151.4|23158.4|23151.4|23163.4|23156.4|23158.4|23151.4|84
1582020000000|2020-02-18 10:00:00|23153.4|23146.4|23148.4|23141.4|23158.4|23151.4|23138.4|23131.4|261
1582020300000|2020-02-18 10:05:00|23153.4|23146.4|23168.4|23161.4|23173.4|23166.4|23153.4|23146.4|118
1582020600000|2020-02-18 10:10:00|23170.9|23163.9|23168.4|23161.4|23183.4|23176.4|23168.4|23161.4|94
1582020900000|2020-02-18 10:15:00|23170.9|23163.9|23183.4|23176.4|23193.4|23186.4|23168.4|23161.4|190
1582021200000|2020-02-18 10:20:00|23188.4|23181.4|23178.4|23171.4|23188.4|23181.4|23173.4|23166.4|93
1582021500000|2020-02-18 10:25:00|23180.9|23173.9|23168.4|23161.4|23180.9|23173.9|23168.4|23161.4|76
1582021800000|2020-02-18 10:30:00|23173.4|23166.4|23188.4|23181.4|23213.4|23206.4|23168.4|23161.4|593
1582022100000|2020-02-18 10:35:00|23190.9|23183.9|23188.4|23181.4|23198.4|23191.4|23183.4|23176.4|186
1582022400000|2020-02-18 10:40:00|23190.9|23183.9|23198.4|23191.4|23203.4|23196.4|23183.4|23176.4|47
1582022700000|2020-02-18 10:45:00|23200.9|23193.9|23188.4|23181.4|23203.4|23196.4|23188.4|23181.4|78
1582023000000|2020-02-18 10:50:00|23190.9|23183.9|23203.4|23196.4|23203.4|23196.4|23188.4|23181.4|59
1582023300000|2020-02-18 10:55:00|23208.4|23201.4|23203.4|23196.4|23218.4|23211.4|23203.4|23196.4|249
1582023600000|2020-02-18 11:00:00|23208.4|23201.4|23198.4|23191.4|23208.4|23201.4|23190.9|23183.9|200
1582023900000|2020-02-18 11:05:00|23203.4|23196.4|23193.4|23186.4|23203.4|23196.4|23193.4|23186.4|26
1582024200000|2020-02-18 11:10:00|23195.9|23188.9|23193.4|23186.4|23198.4|23191.4|23188.4|23181.4|70
1582024500000|2020-02-18 11:15:00|23195.9|23188.9|23200.9|23193.9|23200.9|23193.9|23188.4|23181.4|74
1582024800000|2020-02-18 11:20:00|23198.4|23191.4|23193.4|23186.4|23198.4|23191.4|23193.4|23186.4|34
1582025100000|2020-02-18 11:25:00|23190.9|23183.9|23208.4|23201.4|23210.9|23203.9|23188.4|23181.4|130
1582025400000|2020-02-18 11:30:00|23205.9|23198.9|23198.4|23191.4|23208.4|23201.4|23195.9|23188.9|132
1582025700000|2020-02-18 11:35:00|23195.9|23188.9|23188.4|23181.4|23198.4|23191.4|23188.4|23181.4|80
1582026000000|2020-02-18 11:40:00|23183.4|23176.4|23188.4|23181.4|23193.4|23186.4|23183.4|23176.4|70
1582026300000|2020-02-18 11:45:00|23183.4|23176.4|23198.4|23191.4|23200.9|23193.9|23183.4|23176.4|389
1582026600000|2020-02-18 11:50:00|23195.9|23188.9|23188.4|23181.4|23198.4|23191.4|23173.4|23166.4|100
1582026900000|2020-02-18 11:55:00|23185.9|23178.9|23183.4|23176.4|23188.4|23181.4|23178.4|23171.4|48
1582027200000|2020-02-18 12:00:00|23185.9|23178.9|23178.4|23171.4|23188.4|23181.4|23173.4|23166.4|180
1582027500000|2020-02-18 12:05:00|23180.9|23173.9|23173.4|23166.4|23183.4|23176.4|23168.4|23161.4|49
1582027800000|2020-02-18 12:10:00|23175.9|23168.9|23163.4|23156.4|23178.4|23171.4|23163.4|23156.4|141
1582028100000|2020-02-18 12:15:00|23168.4|23161.4|23163.4|23156.4|23168.4|23161.4|23158.4|23151.4|61
1582028400000|2020-02-18 12:20:00|23158.4|23151.4|23173.4|23166.4|23175.9|23168.9|23158.4|23151.4|162
1582028700000|2020-02-18 12:25:00|23175.9|23168.9|23183.4|23176.4|23193.4|23186.4|23173.4|23166.4|203
1582029000000|2020-02-18 12:30:00|23180.9|23173.9|23178.4|23171.4|23185.9|23178.9|23178.4|23171.4|77
1582029300000|2020-02-18 12:35:00|23183.4|23176.4|23173.4|23166.4|23183.4|23176.4|23173.4|23166.4|64
1582029600000|2020-02-18 12:40:00|23175.9|23168.9|23178.4|23171.4|23183.4|23176.4|23173.4|23166.4|99
1582029900000|2020-02-18 12:45:00|23173.4|23166.4|23173.4|23166.4|23183.4|23176.4|23173.4|23166.4|31
1582030200000|2020-02-18 12:50:00|23178.4|23171.4|23175.9|23168.9|23178.4|23171.4|23173.4|23166.4|61
1582030500000|2020-02-18 12:55:00|23178.4|23171.4|23178.4|23171.4|23183.4|23176.4|23173.4|23166.4|65
1582030800000|2020-02-18 13:00:00|23175.9|23168.9|23168.4|23161.4|23178.4|23171.4|23168.4|23161.4|74
1582031100000|2020-02-18 13:05:00|23163.4|23156.4|23158.4|23151.4|23168.4|23161.4|23158.4|23151.4|94
1582031400000|2020-02-18 13:10:00|23163.4|23156.4|23170.9|23163.9|23178.4|23171.4|23163.4|23156.4|216
1582031700000|2020-02-18 13:15:00|23168.4|23161.4|23175.9|23168.9|23178.4|23171.4|23168.4|23161.4|103
1582032000000|2020-02-18 13:20:00|23173.4|23166.4|23178.4|23171.4|23183.4|23176.4|23173.4|23166.4|172
1582032300000|2020-02-18 13:25:00|23173.4|23166.4|23173.4|23166.4|23178.4|23171.4|23165.9|23158.9|126
1582032600000|2020-02-18 13:30:00|23175.9|23168.9|23180.9|23173.9|23183.4|23176.4|23173.4|23166.4|155
1582032900000|2020-02-18 13:35:00|23183.4|23176.4|23183.4|23176.4|23188.4|23181.4|23178.4|23171.4|83
1582033200000|2020-02-18 13:40:00|23180.9|23173.9|23173.4|23166.4|23183.4|23176.4|23173.4|23166.4|90
1582033500000|2020-02-18 13:45:00|23170.9|23163.9|23175.9|23168.9|23180.9|23173.9|23163.4|23156.4|66
1582033800000|2020-02-18 13:50:00|23173.4|23166.4|23168.4|23161.4|23178.4|23171.4|23168.4|23161.4|25
1582034100000|2020-02-18 13:55:00|23165.9|23158.9|23168.4|23161.4|23173.4|23166.4|23163.4|23156.4|44
1582034400000|2020-02-18 14:00:00|23173.4|23166.4|23175.9|23168.9|23178.4|23171.4|23168.4|23161.4|104
1582034700000|2020-02-18 14:05:00|23173.4|23166.4|23190.9|23183.9|23193.4|23186.4|23173.4|23166.4|165
1582035000000|2020-02-18 14:10:00|23188.4|23181.4|23183.4|23176.4|23193.4|23186.4|23178.4|23171.4|112
1582035300000|2020-02-18 14:15:00|23180.9|23173.9|23193.4|23186.4|23193.4|23186.4|23180.9|23173.9|164
1582035600000|2020-02-18 14:20:00|23195.9|23188.9|23198.4|23191.4|23208.4|23201.4|23193.4|23186.4|154
1582035900000|2020-02-18 14:25:00|23195.9|23188.9|23193.4|23186.4|23198.4|23191.4|23188.4|23181.4|86
1582036200000|2020-02-18 14:30:00|23198.4|23191.4|23228.4|23221.4|23243.4|23236.4|23183.4|23176.4|1185
1582036500000|2020-02-18 14:35:00|23230.9|23223.9|23208.4|23201.4|23240.9|23233.9|23193.4|23186.4|689
1582036800000|2020-02-18 14:40:00|23213.4|23206.4|23243.4|23236.4|23253.4|23246.4|23213.4|23206.4|659
1582037100000|2020-02-18 14:45:00|23248.4|23241.4|23243.4|23236.4|23253.4|23246.4|23238.4|23231.4|271
1582037400000|2020-02-18 14:50:00|23245.9|23238.9|23263.4|23256.4|23263.4|23256.4|23238.4|23231.4|680
1582037700000|2020-02-18 14:55:00|23268.4|23261.4|23273.4|23266.4|23273.4|23266.4|23253.4|23246.4|444
1582038000000|2020-02-18 15:00:00|23268.4|23261.4|23243.4|23236.4|23273.4|23266.4|23243.4|23236.4|309
1582038300000|2020-02-18 15:05:00|23238.4|23231.4|23268.4|23261.4|23273.4|23266.4|23238.4|23231.4|636
1582038600000|2020-02-18 15:10:00|23273.4|23266.4|23268.4|23261.4|23278.4|23271.4|23263.4|23256.4|222
1582038900000|2020-02-18 15:15:00|23263.4|23256.4|23253.4|23246.4|23268.4|23261.4|23240.9|23233.9|338
1582039200000|2020-02-18 15:20:00|23258.4|23251.4|23248.4|23241.4|23258.4|23251.4|23243.4|23236.4|93
1582039500000|2020-02-18 15:25:00|23243.4|23236.4|23198.4|23191.4|23248.4|23241.4|23193.4|23186.4|466
1582039800000|2020-02-18 15:30:00|23203.4|23196.4|23218.4|23211.4|23228.4|23221.4|23198.4|23191.4|288
1582040100000|2020-02-18 15:35:00|23213.4|23206.4|23213.4|23206.4|23218.4|23211.4|23200.9|23193.9|340
1582040400000|2020-02-18 15:40:00|23208.4|23201.4|23213.4|23206.4|23218.4|23211.4|23198.4|23191.4|156
1582040700000|2020-02-18 15:45:00|23215.9|23208.9|23233.4|23226.4|23243.4|23236.4|23215.9|23208.9|155
1582041000000|2020-02-18 15:50:00|23228.4|23221.4|23218.4|23211.4|23233.4|23226.4|23218.4|23211.4|228
1582041300000|2020-02-18 15:55:00|23213.4|23206.4|23218.4|23211.4|23233.4|23226.4|23213.4|23206.4|172
1582041600000|2020-02-18 16:00:00|23223.4|23216.4|23208.4|23201.4|23223.4|23216.4|23208.4|23201.4|181
1582041900000|2020-02-18 16:05:00|23210.9|23203.9|23198.4|23191.4|23213.4|23206.4|23193.4|23186.4|287
1582042200000|2020-02-18 16:10:00|23195.9|23188.9|23193.4|23186.4|23203.4|23196.4|23188.4|23181.4|143
1582042500000|2020-02-18 16:15:00|23188.4|23181.4|23183.4|23176.4|23203.4|23196.4|23178.4|23171.4|406
1582042800000|2020-02-18 16:20:00|23178.4|23171.4|23178.4|23171.4|23193.4|23186.4|23178.4|23171.4|273
1582043100000|2020-02-18 16:25:00|23173.4|23166.4|23163.4|23156.4|23178.4|23171.4|23163.4|23156.4|492
1582043400000|2020-02-18 16:30:00|23168.4|23161.4|23173.4|23166.4|23183.4|23176.4|23163.4|23156.4|465
1582043700000|2020-02-18 16:35:00|23178.4|23171.4|23168.4|23161.4|23183.4|23176.4|23168.4|23161.4|440
1582044000000|2020-02-18 16:40:00|23170.9|23163.9|23148.4|23141.4|23170.9|23163.9|23148.4|23141.4|146
1582044300000|2020-02-18 16:45:00|23153.4|23146.4|23153.4|23146.4|23158.4|23151.4|23143.4|23136.4|400
1582044600000|2020-02-18 16:50:00|23158.4|23151.4|23168.4|23161.4|23173.4|23166.4|23153.4|23146.4|167
1582044900000|2020-02-18 16:55:00|23165.9|23158.9|23158.4|23151.4|23168.4|23161.4|23158.4|23151.4|292
1582045200000|2020-02-18 17:00:00|23160.9|23153.9|23178.4|23171.4|23183.4|23176.4|23158.4|23151.4|120
1582045500000|2020-02-18 17:05:00|23173.4|23166.4|23188.4|23181.4|23193.4|23186.4|23173.4|23166.4|431
1582045800000|2020-02-18 17:10:00|23193.4|23186.4|23193.4|23186.4|23198.4|23191.4|23188.4|23181.4|147
1582046100000|2020-02-18 17:15:00|23190.9|23183.9|23188.4|23181.4|23193.4|23186.4|23188.4|23181.4|164
1582046400000|2020-02-18 17:20:00|23193.4|23186.4|23183.4|23176.4|23193.4|23186.4|23183.4|23176.4|166
1582046700000|2020-02-18 17:25:00|23185.9|23178.9|23188.4|23181.4|23193.4|23186.4|23183.4|23176.4|85
1582047000000|2020-02-18 17:30:00|23193.4|23186.4|23193.4|23186.4|23195.9|23188.9|23188.4|23181.4|136
1582047300000|2020-02-18 17:35:00|23198.4|23191.4|23198.4|23191.4|23203.4|23196.4|23193.4|23186.4|218
1582047600000|2020-02-18 17:40:00|23200.9|23193.9|23198.4|23191.4|23203.4|23196.4|23193.4|23186.4|183
1582047900000|2020-02-18 17:45:00|23200.9|23193.9|23198.4|23191.4|23203.4|23196.4|23188.4|23181.4|171
1582048200000|2020-02-18 17:50:00|23193.4|23186.4|23195.9|23188.9|23203.4|23196.4|23193.4|23186.4|159
1582048500000|2020-02-18 17:55:00|23193.4|23186.4|23198.4|23191.4|23203.4|23196.4|23193.4|23186.4|136
1582048800000|2020-02-18 18:00:00|23203.4|23196.4|23208.4|23201.4|23213.4|23206.4|23200.9|23193.9|143
1582049100000|2020-02-18 18:05:00|23210.9|23203.9|23218.4|23211.4|23223.4|23216.4|23205.9|23198.9|297
1582049400000|2020-02-18 18:10:00|23220.9|23213.9|23213.4|23206.4|23220.9|23213.9|23213.4|23206.4|283
1582049700000|2020-02-18 18:15:00|23215.9|23208.9|23213.4|23206.4|23215.9|23208.9|23208.4|23201.4|36
1582050000000|2020-02-18 18:20:00|23210.9|23203.9|23213.4|23206.4|23213.4|23206.4|23208.4|23201.4|18
1582050300000|2020-02-18 18:25:00|23208.4|23201.4|23208.4|23201.4|23213.4|23206.4|23208.4|23201.4|27
1582050600000|2020-02-18 18:30:00|23210.9|23203.9|23203.4|23196.4|23218.4|23211.4|23203.4|23196.4|46
1582050900000|2020-02-18 18:35:00|23205.9|23198.9|23203.4|23196.4|23205.9|23198.9|23198.4|23191.4|63
1582051200000|2020-02-18 18:40:00|23208.4|23201.4|23198.4|23191.4|23208.4|23201.4|23198.4|23191.4|43
1582051500000|2020-02-18 18:45:00|23203.4|23196.4|23203.4|23196.4|23208.4|23201.4|23200.9|23193.9|34
1582051800000|2020-02-18 18:50:00|23205.9|23198.9|23188.4|23181.4|23205.9|23198.9|23188.4|23181.4|57
1582052100000|2020-02-18 18:55:00|23190.9|23183.9|23193.4|23186.4|23198.4|23191.4|23188.4|23181.4|66
1582052400000|2020-02-18 19:00:00|23198.4|23191.4|23188.4|23181.4|23198.4|23191.4|23183.4|23176.4|106
1582052700000|2020-02-18 19:05:00|23193.4|23186.4|23183.4|23176.4|23193.4|23186.4|23183.4|23176.4|50
1582053000000|2020-02-18 19:10:00|23178.4|23171.4|23188.4|23181.4|23188.4|23181.4|23178.4|23171.4|40
1582053300000|2020-02-18 19:15:00|23190.9|23183.9|23203.4|23196.4|23208.4|23201.4|23188.4|23181.4|137
1582053600000|2020-02-18 19:20:00|23205.9|23198.9|23218.4|23211.4|23218.4|23211.4|23203.4|23196.4|200
1582053900000|2020-02-18 19:25:00|23223.4|23216.4|23223.4|23216.4|23233.4|23226.4|23213.4|23206.4|622
1582054200000|2020-02-18 19:30:00|23218.4|23211.4|23208.4|23201.4|23218.4|23211.4|23208.4|23201.4|267
1582054500000|2020-02-18 19:35:00|23210.9|23203.9|23203.4|23196.4|23213.4|23206.4|23203.4|23196.4|138
1582054800000|2020-02-18 19:40:00|23208.4|23201.4|23213.4|23206.4|23220.9|23213.9|23203.4|23196.4|213
1582055100000|2020-02-18 19:45:00|23215.9|23208.9|23208.4|23201.4|23220.9|23213.9|23208.4|23201.4|106
1582055400000|2020-02-18 19:50:00|23205.9|23198.9|23203.4|23196.4|23213.4|23206.4|23203.4|23196.4|177
1582055700000|2020-02-18 19:55:00|23205.9|23198.9|23203.4|23196.4|23208.4|23201.4|23198.4|23191.4|255
1582056000000|2020-02-18 20:00:00|23208.4|23201.4|23213.4|23206.4|23213.4|23206.4|23203.4|23196.4|279
1582056300000|2020-02-18 20:05:00|23218.4|23211.4|23198.4|23191.4|23218.4|23211.4|23198.4|23191.4|225
1582056600000|2020-02-18 20:10:00|23200.9|23193.9|23218.4|23211.4|23223.4|23216.4|23198.4|23191.4|166
1582056900000|2020-02-18 20:15:00|23220.9|23213.9|23198.4|23191.4|23223.4|23216.4|23198.4|23191.4|235
1582057200000|2020-02-18 20:20:00|23193.4|23186.4|23198.4|23191.4|23198.4|23191.4|23193.4|23186.4|92
1582057500000|2020-02-18 20:25:00|23203.4|23196.4|23208.4|23201.4|23208.4|23201.4|23193.4|23186.4|171
1582057800000|2020-02-18 20:30:00|23203.4|23196.4|23198.4|23191.4|23203.4|23196.4|23198.4|23191.4|67
1582058100000|2020-02-18 20:35:00|23200.9|23193.9|23198.4|23191.4|23203.4|23196.4|23198.4|23191.4|57
1582058400000|2020-02-18 20:40:00|23193.4|23186.4|23208.4|23201.4|23210.9|23203.9|23193.4|23186.4|210
1582058700000|2020-02-18 20:45:00|23205.9|23198.9|23193.4|23186.4|23208.4|23201.4|23193.4|23186.4|118
1582059000000|2020-02-18 20:50:00|23195.9|23188.9|23198.4|23191.4|23198.4|23191.4|23188.4|23181.4|171
1582059300000|2020-02-18 20:55:00|23193.4|23186.4|23218.4|23211.4|23218.4|23211.4|23190.9|23183.9|460
1582059600000|2020-02-18 21:00:00|23213.4|23206.4|23213.4|23206.4|23218.4|23211.4|23208.4|23201.4|140
1582059900000|2020-02-18 21:05:00|23208.4|23201.4|23213.4|23206.4|23218.4|23211.4|23208.4|23201.4|86
1582060200000|2020-02-18 21:10:00|23210.9|23203.9|23213.4|23206.4|23215.9|23208.9|23208.4|23201.4|62
1582060500000|2020-02-18 21:15:00|23217.4|23202.4|23217.4|23202.4|23222.4|23207.4|23212.4|23197.4|50
1582060800000|2020-02-18 21:20:00|||||||||5
1582061100000|2020-02-18 21:25:00|23212.4|23197.4|23217.4|23202.4|23217.4|23202.4|23212.4|23197.4|18
1582061400000|2020-02-18 21:30:00|23222.4|23207.4|23222.4|23207.4|23222.4|23207.4|23222.4|23207.4|10
1582061700000|2020-02-18 21:35:00|23219.9|23204.9|23217.4|23202.4|23219.9|23204.9|23217.4|23202.4|29
1582062000000|2020-02-18 21:40:00|23214.9|23199.9|23212.4|23197.4|23214.9|23199.9|23212.4|23197.4|7
1582062300000|2020-02-18 21:45:00|23209.9|23194.9|23202.4|23187.4|23217.4|23202.4|23202.4|23187.4|56
1582062600000|2020-02-18 21:50:00|23207.4|23192.4|23212.4|23197.4|23212.4|23197.4|23204.9|23189.9|34
1582062900000|2020-02-18 21:55:00|23214.9|23199.9|23226.8|23196.8|23227.4|23204.9|23214.9|23195|12
1582063200000|2020-02-18 22:00:00|23227.8|23197.8|23226.9|23196.9|23227.8|23197.8|23225.7|23195.7|0
1582063500000|2020-02-18 22:05:00|23227.1|23197.1|23227.6|23197.6|23228.4|23198.4|23226.9|23196.9|0
1582063800000|2020-02-18 22:10:00|23227.4|23197.4|23228.2|23198.2|23228.2|23198.2|23227.4|23197.4|0
1582064100000|2020-02-18 22:15:00|23227|23197|23230.8|23200.8|23230.8|23200.8|23226.5|23196.5|0
1582064400000|2020-02-18 22:20:00|23230.6|23200.6|23227|23197|23230.8|23200.8|23227|23197|0
1582064700000|2020-02-18 22:25:00|23227.1|23197.1|23227.2|23197.2|23227.6|23197.6|23227.1|23197.1|0
1582065000000|2020-02-18 22:30:00|23227.9|23197.9|23227.6|23197.6|23227.9|23197.9|23227.2|23197.2|0
1582065300000|2020-02-18 22:35:00|23228.2|23198.2|23230.1|23200.1|23230.1|23200.1|23228.2|23198.2|0
1582065600000|2020-02-18 22:40:00|23230.3|23200.3|23230|23200|23230.6|23200.6|23229.7|23199.7|0
1582065900000|2020-02-18 22:45:00|23229.8|23199.8|23241.9|23211.9|23241.9|23211.9|23229.2|23199.2|0
1582066200000|2020-02-18 22:50:00|23242.2|23212.2|23258.9|23228.9|23258.9|23228.9|23242.2|23212.2|0
1582066500000|2020-02-18 22:55:00|23258.8|23228.8|23266.9|23236.9|23266.9|23236.9|23258.8|23228.8|0
1582066800000|2020-02-18 23:00:00|23265.3|23235.3|23242.4|23227.4|23267.4|23237.4|23239.9|23224.9|25
1582067100000|2020-02-18 23:05:00|23239.9|23224.9|23242.4|23227.4|23242.4|23227.4|23237.4|23222.4|7
1582067400000|2020-02-18 23:10:00|23237.4|23222.4|23247.4|23232.4|23247.4|23232.4|23237.4|23222.4|45
1582067700000|2020-02-18 23:15:00|23252.4|23237.4|23257.4|23242.4|23262.4|23247.4|23252.4|23237.4|58
1582068000000|2020-02-18 23:20:00|23262.4|23247.4|23257.4|23242.4|23262.4|23247.4|23257.4|23242.4|27
1582068300000|2020-02-18 23:25:00|23254.9|23239.9|23262.4|23247.4|23264.9|23249.9|23254.9|23239.9|26
1582068600000|2020-02-18 23:30:00|23258.4|23251.4|23268.4|23261.4|23278.4|23271.4|23253.4|23246.4|37928
1582068900000|2020-02-18 23:35:00|23263.4|23256.4|23278.4|23271.4|23278.4|23271.4|23263.4|23256.4|189
1582069200000|2020-02-18 23:40:00|23283.4|23276.4|23308.4|23301.4|23318.4|23311.4|23278.4|23271.4|807
1582069500000|2020-02-18 23:45:00|23305.9|23298.9|23308.4|23301.4|23323.4|23316.4|23303.4|23296.4|720
1582069800000|2020-02-18 23:50:00|23305.9|23298.9|23313.4|23306.4|23313.4|23306.4|23283.4|23276.4|646
1582070100000|2020-02-18 23:55:00|23308.4|23301.4|23328.4|23321.4|23333.4|23326.4|23308.4|23301.4|981
1582070400000|2020-02-19 00:00:00|23333.4|23326.4|23338.4|23331.4|23358.4|23351.4|23330.9|23323.9|2417
1582070700000|2020-02-19 00:05:00|23343.4|23336.4|23313.4|23306.4|23353.4|23346.4|23308.4|23301.4|1392
1582071000000|2020-02-19 00:10:00|23308.4|23301.4|23303.4|23296.4|23328.4|23321.4|23293.4|23286.4|894
1582071300000|2020-02-19 00:15:00|23308.4|23301.4|23278.4|23271.4|23318.4|23311.4|23273.4|23266.4|1806
1582071600000|2020-02-19 00:20:00|23275.9|23268.9|23278.4|23271.4|23298.4|23291.4|23273.4|23266.4|756
1582071900000|2020-02-19 00:25:00|23275.9|23268.9|23293.4|23286.4|23298.4|23291.4|23273.4|23266.4|850
1582072200000|2020-02-19 00:30:00|23295.9|23288.9|23273.4|23266.4|23303.4|23296.4|23268.4|23261.4|775
1582072500000|2020-02-19 00:35:00|23275.9|23268.9|23313.4|23306.4|23313.4|23306.4|23273.4|23266.4|834
1582072800000|2020-02-19 00:40:00|23308.4|23301.4|23303.2|23296.2|23318.4|23311.4|23298.2|23291.2|831
1582073100000|2020-02-19 00:45:00|23300.7|23293.7|23298.2|23291.2|23303.2|23296.2|23283.2|23276.2|494
1582073400000|2020-02-19 00:50:00|23293.2|23286.2|23298.2|23291.2|23303.2|23296.2|23293.2|23286.2|493
1582073700000|2020-02-19 00:55:00|23295.7|23288.7|23293.2|23286.2|23308.2|23301.2|23283.2|23276.2|718
1582074000000|2020-02-19 01:00:00|23288.2|23281.2|23275.7|23268.7|23293.2|23286.2|23273.2|23266.2|473
1582074300000|2020-02-19 01:05:00|23273.2|23266.2|23248.2|23241.2|23273.2|23266.2|23245.7|23238.7|915
1582074600000|2020-02-19 01:10:00|23253.2|23246.2|23253.2|23246.2|23268.2|23261.2|23243.2|23236.2|630
1582074900000|2020-02-19 01:15:00|23255.7|23248.7|23253.2|23246.2|23263.2|23256.2|23238.2|23231.2|620
1582075200000|2020-02-19 01:20:00|23248.2|23241.2|23258.2|23251.2|23273.2|23266.2|23248.2|23241.2|634
1582075500000|2020-02-19 01:25:00|23255.7|23248.7|23258.2|23251.2|23268.2|23261.2|23253.2|23246.2|413
1582075800000|2020-02-19 01:30:00|23260.7|23253.7|23275.7|23268.7|23283.2|23276.2|23248.2|23241.2|1336
1582076100000|2020-02-19 01:35:00|23278.2|23271.2|23288.2|23281.2|23290.7|23283.7|23268.2|23261.2|598
1582076400000|2020-02-19 01:40:00|23293.2|23286.2|23298.2|23291.2|23303.2|23296.2|23273.2|23266.2|998
1582076700000|2020-02-19 01:45:00|23303.2|23296.2|23313.2|23306.2|23318.2|23311.2|23298.2|23291.2|831
1582077000000|2020-02-19 01:50:00|23315.7|23308.7|23303.2|23296.2|23318.2|23311.2|23303.2|23296.2|359
1582077300000|2020-02-19 01:55:00|23300.7|23293.7|23323.2|23316.2|23328.2|23321.2|23298.2|23291.2|713
1582077600000|2020-02-19 02:00:00|23325.7|23318.7|23333.2|23326.2|23338.2|23331.2|23323.2|23316.2|1290
1582077900000|2020-02-19 02:05:00|23338.2|23331.2|23338.2|23331.2|23343.2|23336.2|23328.2|23321.2|693
1582078200000|2020-02-19 02:10:00|23343.2|23336.2|23358.2|23351.2|23363.2|23356.2|23338.2|23331.2|909
1582078500000|2020-02-19 02:15:00|23360.7|23353.7|23373.2|23366.2|23393.2|23386.2|23358.2|23351.2|1991
1582078800000|2020-02-19 02:20:00|23375.7|23368.7|23363.2|23356.2|23388.2|23381.2|23363.2|23356.2|814
1582079100000|2020-02-19 02:25:00|23360.7|23353.7|23363.2|23356.2|23373.2|23366.2|23348.2|23341.2|1002
1582079400000|2020-02-19 02:30:00|23358.2|23351.2|23368.2|23361.2|23373.2|23366.2|23348.2|23341.2|721
1582079700000|2020-02-19 02:35:00|23370.7|23363.7|23353.2|23346.2|23373.2|23366.2|23353.2|23346.2|238
1582080000000|2020-02-19 02:40:00|23355.7|23348.7|23365.7|23358.7|23368.2|23361.2|23355.7|23348.7|265
1582080300000|2020-02-19 02:45:00|23368.2|23361.2|23368.2|23361.2|23368.2|23361.2|23363.2|23356.2|146
1582080600000|2020-02-19 02:50:00|23365.7|23358.7|23350.7|23343.7|23368.2|23361.2|23348.2|23341.2|352
1582080900000|2020-02-19 02:55:00|23348.2|23341.2|23353.2|23346.2|23363.2|23356.2|23348.2|23341.2|167
1582081200000|2020-02-19 03:00:00|23348.2|23341.2|23363.2|23356.2|23363.2|23356.2|23348.2|23341.2|180
1582081500000|2020-02-19 03:05:00|23365.7|23358.7|23363.2|23356.2|23368.2|23361.2|23358.2|23351.2|169
1582081800000|2020-02-19 03:10:00|23368.2|23361.2|23383.2|23376.2|23388.2|23381.2|23363.2|23356.2|347
1582082100000|2020-02-19 03:15:00|23385.7|23378.7|23393.2|23386.2|23413.2|23406.2|23385.7|23378.7|1084
1582082400000|2020-02-19 03:20:00|23395.7|23388.7|23408.2|23401.2|23408.2|23401.2|23395.7|23388.7|192
1582082700000|2020-02-19 03:25:00|23413.2|23406.2|23398.2|23391.2|23413.2|23406.2|23398.2|23391.2|403
1582083000000|2020-02-19 03:30:00|23395.7|23388.7|23388.2|23381.2|23403.2|23396.2|23383.2|23376.2|660
1582083300000|2020-02-19 03:35:00|23390.7|23383.7|23383.2|23376.2|23393.2|23386.2|23380.7|23373.7|218
1582083600000|2020-02-19 03:40:00|23380.7|23373.7|23393.2|23386.2|23398.2|23391.2|23378.2|23371.2|436
1582083900000|2020-02-19 03:45:00|23398.2|23391.2|23393.2|23386.2|23398.2|23391.2|23383.2|23376.2|216
1582084200000|2020-02-19 03:50:00|23398.2|23391.2|23418.2|23411.2|23428.2|23421.2|23393.2|23386.2|1205
1582084500000|2020-02-19 03:55:00|23423.2|23416.2|23423.2|23416.2|23430.7|23423.7|23418.2|23411.2|822
1582084800000|2020-02-19 04:00:00|23428.2|23421.2|23413.2|23406.2|23438.2|23431.2|23413.2|23406.2|847
1582085100000|2020-02-19 04:05:00|23418.2|23411.2|23443.2|23436.2|23448.2|23441.2|23418.2|23411.2|854
1582085400000|2020-02-19 04:10:00|23448.2|23441.2|23448.2|23441.2|23458.2|23451.2|23443.2|23436.2|1370
1582085700000|2020-02-19 04:15:00|23453.2|23446.2|23458.2|23451.2|23458.2|23451.2|23448.2|23441.2|551
1582086000000|2020-02-19 04:20:00|23453.2|23446.2|23458.2|23451.2|23458.2|23451.2|23453.2|23446.2|594
1582086300000|2020-02-19 04:25:00|23460.7|23453.7|23458.2|23451.2|23468.2|23461.2|23458.2|23451.2|562
1582086600000|2020-02-19 04:30:00|23463.2|23456.2|23463.2|23456.2|23463.2|23456.2|23458.2|23451.2|265
1582086900000|2020-02-19 04:35:00|23460.7|23453.7|23453.2|23446.2|23463.2|23456.2|23443.2|23436.2|382
1582087200000|2020-02-19 04:40:00|23458.2|23451.2|23458.2|23451.2|23463.2|23456.2|23453.2|23446.2|283
1582087500000|2020-02-19 04:45:00|23448.2|23441.2|23428.2|23421.2|23453.2|23446.2|23428.2|23421.2|866
1582087800000|2020-02-19 04:50:00|23418.2|23411.2|23418.2|23411.2|23428.2|23421.2|23408.2|23401.2|1094
1582088100000|2020-02-19 04:55:00|23423.2|23416.2|23403.2|23396.2|23423.2|23416.2|23400.7|23393.7|722
1582088400000|2020-02-19 05:00:00|23405.7|23398.7|23413.2|23406.2|23418.2|23411.2|23403.2|23396.2|304
1582088700000|2020-02-19 05:05:00|23418.2|23411.2|23413.2|23406.2|23423.2|23416.2|23413.2|23406.2|365
1582089000000|2020-02-19 05:10:00|23415.7|23408.7|23423.2|23416.2|23423.2|23416.2|23415.7|23408.7|415
1582089300000|2020-02-19 05:15:00|23420.7|23413.7|23408.2|23401.2|23423.2|23416.2|23408.2|23401.2|380
1582089600000|2020-02-19 05:20:00|23405.7|23398.7|23413.2|23406.2|23418.2|23411.2|23403.2|23396.2|702
1582089900000|2020-02-19 05:25:00|23418.2|23411.2|23418.2|23411.2|23423.2|23416.2|23418.2|23411.2|267
1582090200000|2020-02-19 05:30:00|23413.2|23406.2|23408.2|23401.2|23418.2|23411.2|23408.2|23401.2|518
1582090500000|2020-02-19 05:35:00|23410.7|23403.7|23413.2|23406.2|23413.2|23406.2|23403.2|23396.2|399
1582090800000|2020-02-19 05:40:00|23410.7|23403.7|23428.2|23421.2|23428.2|23421.2|23408.2|23401.2|556
1582091100000|2020-02-19 05:45:00|23423.2|23416.2|23438.2|23431.2|23438.2|23431.2|23413.2|23406.2|1180
1582091400000|2020-02-19 05:50:00|23433.2|23426.2|23418.2|23411.2|23443.2|23436.2|23418.2|23411.2|1483
1582091700000|2020-02-19 05:55:00|23423.2|23416.2|23403.2|23396.2|23423.2|23416.2|23403.2|23396.2|3373
1582092000000|2020-02-19 06:00:00|23400.7|23393.7|23408.2|23401.2|23413.2|23406.2|23398.2|23391.2|2944
1582092300000|2020-02-19 06:05:00|23413.2|23406.2|23393.2|23386.2|23413.2|23406.2|23393.2|23386.2|1449
1582092600000|2020-02-19 06:10:00|23390.7|23383.7|23398.2|23391.2|23403.2|23396.2|23378.2|23371.2|1262
1582092900000|2020-02-19 06:15:00|23393.2|23386.2|23393.2|23386.2|23398.2|23391.2|23388.2|23381.2|302
1582093200000|2020-02-19 06:20:00|23388.2|23381.2|23388.2|23381.2|23403.2|23396.2|23388.2|23381.2|132
1582093500000|2020-02-19 06:25:00|23390.7|23383.7|23398.2|23391.2|23403.2|23396.2|23390.7|23383.7|71
1582093800000|2020-02-19 06:30:00|23400.7|23393.7|23398.2|23391.2|23403.2|23396.2|23398.2|23391.2|33
1582094400000|2020-02-19 06:40:00|23393.2|23386.2|23393.2|23386.2|23398.2|23391.2|23393.2|23386.2|15
1582095000000|2020-02-19 06:50:00|23388.2|23381.2|23403.2|23396.2|23403.2|23396.2|23388.2|23381.2|56
1582095300000|2020-02-19 06:55:00|23408.2|23401.2|23400.7|23393.7|23413.2|23406.2|23398.2|23391.2|278
1582095600000|2020-02-19 07:00:00|23398.2|23391.2|23398.2|23391.2|23403.2|23396.2|23388.2|23381.2|50
1582095900000|2020-02-19 07:05:00|23395.7|23388.7|23403.2|23396.2|23418.2|23411.2|23395.7|23388.7|158
1582096200000|2020-02-19 07:10:00|23400.7|23393.7|23393.2|23386.2|23403.2|23396.2|23390.7|23383.7|9
1582096500000|2020-02-19 07:15:00|23398.2|23391.2|23393.2|23386.2|23398.2|23391.2|23393.2|23386.2|213
1582096800000|2020-02-19 07:20:00|23398.2|23391.2|23418.2|23411.2|23418.2|23411.2|23395.7|23388.7|72
1582097100000|2020-02-19 07:25:00|23420.7|23413.7|23413.2|23406.2|23423.2|23416.2|23413.2|23406.2|165
1582097400000|2020-02-19 07:30:00|23415.7|23408.7|23433.2|23426.2|23443.2|23436.2|23413.2|23406.2|287
1582097700000|2020-02-19 07:35:00|23435.7|23428.7|23415.7|23408.7|23438.2|23431.2|23413.2|23406.2|94
1582098000000|2020-02-19 07:40:00|23418.2|23411.2|23413.2|23406.2|23418.2|23411.2|23408.2|23401.2|76
1582098300000|2020-02-19 07:45:00|23410.7|23403.7|23413.2|23406.2|23418.2|23411.2|23408.2|23401.2|160
1582098600000|2020-02-19 07:50:00|23415.7|23408.7|23413.2|23406.2|23418.2|23411.2|23410.7|23403.7|111
1582098900000|2020-02-19 07:55:00|23408.2|23401.2|23415.7|23408.7|23418.2|23411.2|23408.2|23401.2|39
1582099200000|2020-02-19 08:00:00|23413.2|23406.2|23398.2|23391.2|23418.2|23411.2|23398.2|23391.2|121
1582099500000|2020-02-19 08:05:00|23395.7|23388.7|23378.2|23371.2|23395.7|23388.7|23363.2|23356.2|412
1582099800000|2020-02-19 08:10:00|23375.7|23368.7|23370.7|23363.7|23383.2|23376.2|23363.2|23356.2|186
1582100100000|2020-02-19 08:15:00|23368.2|23361.2|23380.7|23373.7|23383.2|23376.2|23368.2|23361.2|324
1582100400000|2020-02-19 08:20:00|23378.2|23371.2|23383.2|23376.2|23388.2|23381.2|23378.2|23371.2|138
1582100700000|2020-02-19 08:25:00|23380.7|23373.7|23373.2|23366.2|23383.2|23376.2|23368.2|23361.2|175
1582101000000|2020-02-19 08:30:00|23370.7|23363.7|23378.2|23371.2|23383.2|23376.2|23368.2|23361.2|119
1582101300000|2020-02-19 08:35:00|23380.7|23373.7|23388.2|23381.2|23388.2|23381.2|23378.2|23371.2|173
1582101600000|2020-02-19 08:40:00|23383.2|23376.2|23398.2|23391.2|23403.2|23396.2|23375.7|23368.7|275
1582101900000|2020-02-19 08:45:00|23395.7|23388.7|23388.2|23381.2|23398.2|23391.2|23378.2|23371.2|127
1582102200000|2020-02-19 08:50:00|23385.7|23378.7|23383.2|23376.2|23388.2|23381.2|23378.2|23371.2|87
1582102500000|2020-02-19 08:55:00|23385.7|23378.7|23390.7|23383.7|23393.2|23386.2|23383.2|23376.2|76
1582102800000|2020-02-19 09:00:00|23393.2|23386.2|23400.7|23393.7|23403.2|23396.2|23388.2|23381.2|170
1582103100000|2020-02-19 09:05:00|23403.2|23396.2|23400.7|23393.7|23403.2|23396.2|23398.2|23391.2|97
1582103400000|2020-02-19 09:10:00|23403.2|23396.2|23408.2|23401.2|23408.2|23401.2|23398.2|23391.2|77
1582103700000|2020-02-19 09:15:00|23405.7|23398.7|23413.2|23406.2|23418.2|23411.2|23403.2|23396.2|51
1582104000000|2020-02-19 09:20:00|23415.7|23408.7|23423.2|23416.2|23423.2|23416.2|23413.2|23406.2|215
1582104300000|2020-02-19 09:25:00|23428.2|23421.2|23423.2|23416.2|23428.2|23421.2|23423.2|23416.2|142
1582104600000|2020-02-19 09:30:00|23425.7|23418.7|23428.2|23421.2|23433.2|23426.2|23418.2|23411.2|102
1582104900000|2020-02-19 09:35:00|23430.7|23423.7|23408.2|23401.2|23433.2|23426.2|23403.2|23396.2|143
1582105200000|2020-02-19 09:40:00|23405.7|23398.7|23403.2|23396.2|23418.2|23411.2|23403.2|23396.2|176
1582105500000|2020-02-19 09:45:00|23405.7|23398.7|23413.2|23406.2|23413.2|23406.2|23403.2|23396.2|37
1582105800000|2020-02-19 09:50:00|23415.7|23408.7|23413.2|23406.2|23423.2|23416.2|23413.2|23406.2|87
1582106100000|2020-02-19 09:55:00|23415.7|23408.7|23408.2|23401.2|23418.2|23411.2|23408.2|23401.2|76
1582106400000|2020-02-19 10:00:00|23410.7|23403.7|23408.2|23401.2|23413.2|23406.2|23408.2|23401.2|35
1582106700000|2020-02-19 10:05:00|23403.2|23396.2|23398.2|23391.2|23403.2|23396.2|23398.2|23391.2|72
1582107000000|2020-02-19 10:10:00|23393.2|23386.2|23398.2|23391.2|23403.2|23396.2|23393.2|23386.2|55
1582107300000|2020-02-19 10:15:00|23395.7|23388.7|23408.2|23401.2|23408.2|23401.2|23393.2|23386.2|42
1582107600000|2020-02-19 10:20:00|23405.7|23398.7|23405.7|23398.7|23408.2|23401.2|23398.2|23391.2|29
1582107900000|2020-02-19 10:25:00|23408.2|23401.2|23423.2|23416.2|23430.7|23423.7|23403.2|23396.2|98
1582108200000|2020-02-19 10:30:00|23420.7|23413.7|23425.7|23418.7|23428.2|23421.2|23408.2|23401.2|94
1582108500000|2020-02-19 10:35:00|23423.2|23416.2|23423.2|23416.2|23423.2|23416.2|23413.2|23406.2|41
1582108800000|2020-02-19 10:40:00|23425.7|23418.7|23420.7|23413.7|23428.2|23421.2|23413.2|23406.2|55
1582109100000|2020-02-19 10:45:00|23418.2|23411.2|23413.2|23406.2|23423.2|23416.2|23408.2|23401.2|33
1582109400000|2020-02-19 10:50:00|23410.7|23403.7|23418.2|23411.2|23418.2|23411.2|23408.2|23401.2|78
1582109700000|2020-02-19 10:55:00|23415.7|23408.7|23413.2|23406.2|23418.2|23411.2|23413.2|23406.2|52
1582110000000|2020-02-19 11:00:00|23410.7|23403.7|23400.7|23393.7|23413.2|23406.2|23398.2|23391.2|265
1582110300000|2020-02-19 11:05:00|23403.2|23396.2|23400.7|23393.7|23408.2|23401.2|23398.2|23391.2|281
1582110600000|2020-02-19 11:10:00|23403.2|23396.2|23413.2|23406.2|23418.2|23411.2|23403.2|23396.2|162
1582110900000|2020-02-19 11:15:00|23410.7|23403.7|23408.2|23401.2|23413.2|23406.2|23403.2|23396.2|52
1582111200000|2020-02-19 11:20:00|23410.7|23403.7|23413.2|23406.2|23413.2|23406.2|23408.2|23401.2|38
1582111500000|2020-02-19 11:25:00|23408.2|23401.2|23423.2|23416.2|23423.2|23416.2|23408.2|23401.2|187
1582111800000|2020-02-19 11:30:00|23418.2|23411.2|23413.2|23406.2|23418.2|23411.2|23408.2|23401.2|60
1582112100000|2020-02-19 11:35:00|23410.7|23403.7|23403.2|23396.2|23413.2|23406.2|23403.2|23396.2|78
1582112400000|2020-02-19 11:40:00|23405.7|23398.7|23413.2|23406.2|23413.2|23406.2|23403.2|23396.2|22
1582112700000|2020-02-19 11:45:00|23408.2|23401.2|23413.2|23406.2|23418.2|23411.2|23398.2|23391.2|150
1582113000000|2020-02-19 11:50:00|23415.7|23408.7|23423.2|23416.2|23423.2|23416.2|23415.7|23408.7|57
1582113300000|2020-02-19 11:55:00|23420.7|23413.7|23433.2|23426.2|23438.2|23431.2|23420.7|23413.7|112
1582113600000|2020-02-19 12:00:00|23438.2|23431.2|23448.2|23441.2|23453.2|23446.2|23438.2|23431.2|348
1582113900000|2020-02-19 12:05:00|23443.2|23436.2|23448.2|23441.2|23453.2|23446.2|23443.2|23436.2|276
1582114200000|2020-02-19 12:10:00|23453.2|23446.2|23450.7|23443.7|23453.2|23446.2|23448.2|23441.2|36
1582114500000|2020-02-19 12:15:00|23448.2|23441.2|23450.7|23443.7|23453.2|23446.2|23448.2|23441.2|149
1582114800000|2020-02-19 12:20:00|23453.2|23446.2|23443.2|23436.2|23453.2|23446.2|23443.2|23436.2|119
1582115100000|2020-02-19 12:25:00|23440.7|23433.7|23438.2|23431.2|23440.7|23433.7|23433.2|23426.2|60
1582115400000|2020-02-19 12:30:00|23435.7|23428.7|23443.2|23436.2|23448.2|23441.2|23435.7|23428.7|119
1582115700000|2020-02-19 12:35:00|23448.2|23441.2|23448.2|23441.2|23448.2|23441.2|23443.2|23436.2|18
1582116000000|2020-02-19 12:40:00|23453.2|23446.2|23453.2|23446.2|23453.2|23446.2|23450.7|23443.7|29
1582116300000|2020-02-19 12:45:00|23455.7|23448.7|23458.2|23451.2|23463.2|23456.2|23453.2|23446.2|165
1582116600000|2020-02-19 12:50:00|23460.7|23453.7|23478.2|23471.2|23483.2|23476.2|23458.2|23451.2|390
1582116900000|2020-02-19 12:55:00|23480.7|23473.7|23493.2|23486.2|23493.2|23486.2|23478.2|23471.2|391
1582117200000|2020-02-19 13:00:00|23488.2|23481.2|23483.2|23476.2|23493.2|23486.2|23483.2|23476.2|89
1582117500000|2020-02-19 13:05:00|23478.2|23471.2|23473.2|23466.2|23478.2|23471.2|23470.7|23463.7|91
1582117800000|2020-02-19 13:10:00|23475.7|23468.7|23478.2|23471.2|23483.2|23476.2|23473.2|23466.2|116
1582118100000|2020-02-19 13:15:00|23480.7|23473.7|23490.7|23483.7|23490.7|23483.7|23478.2|23471.2|26
1582118400000|2020-02-19 13:20:00|23488.2|23481.2|23503.2|23496.2|23513.2|23506.2|23488.2|23481.2|223
1582118700000|2020-02-19 13:25:00|23500.7|23493.7|23493.2|23486.2|23503.2|23496.2|23493.2|23486.2|81
1582119000000|2020-02-19 13:30:00|23503.2|23496.2|23503.2|23496.2|23508.2|23501.2|23493.2|23486.2|254
1582119300000|2020-02-19 13:35:00|23508.2|23501.2|23518.2|23511.2|23538.2|23531.2|23508.2|23501.2|870
1582119600000|2020-02-19 13:40:00|23520.7|23513.7|23533.2|23526.2|23540.7|23533.7|23518.2|23511.2|262
1582119900000|2020-02-19 13:45:00|23538.2|23531.2|23553.2|23546.2|23563.2|23556.2|23533.2|23526.2|731
1582120200000|2020-02-19 13:50:00|23550.7|23543.7|23533.2|23526.2|23553.2|23546.2|23528.2|23521.2|348
1582120500000|2020-02-19 13:55:00|23530.7|23523.7|23528.2|23521.2|23543.2|23536.2|23528.2|23521.2|548
1582120800000|2020-02-19 14:00:00|23525.7|23518.7|23538.2|23531.2|23538.2|23531.2|23523.2|23516.2|141
1582121100000|2020-02-19 14:05:00|23533.2|23526.2|23548.2|23541.2|23548.2|23541.2|23533.2|23526.2|155
1582121400000|2020-02-19 14:10:00|23545.7|23538.7|23550.7|23543.7|23553.2|23546.2|23543.2|23536.2|96
1582121700000|2020-02-19 14:15:00|23553.2|23546.2|23548.2|23541.2|23553.2|23546.2|23543.2|23536.2|64
1582122000000|2020-02-19 14:20:00|23553.2|23546.2|23543.2|23536.2|23553.2|23546.2|23533.2|23526.2|153
1582122300000|2020-02-19 14:25:00|23538.2|23531.2|23538.2|23531.2|23543.2|23536.2|23538.2|23531.2|226
1582122600000|2020-02-19 14:30:00|23543.2|23536.2|23543.2|23536.2|23568.2|23561.2|23518.2|23511.2|1095
1582122900000|2020-02-19 14:35:00|23538.2|23531.2|23553.2|23546.2|23553.2|23546.2|23538.2|23531.2|431
1582123200000|2020-02-19 14:40:00|23558.2|23551.2|23543.2|23536.2|23578.2|23571.2|23543.2|23536.2|883
1582123500000|2020-02-19 14:45:00|23548.2|23541.2|23573.2|23566.2|23573.2|23566.2|23543.2|23536.2|533
1582123800000|2020-02-19 14:50:00|23568.2|23561.2|23578.2|23571.2|23585.7|23578.7|23558.2|23551.2|431
1582124100000|2020-02-19 14:55:00|23575.7|23568.7|23573.2|23566.2|23585.7|23578.7|23563.2|23556.2|535
1582124400000|2020-02-19 15:00:00|23568.2|23561.2|23548.2|23541.2|23573.2|23566.2|23538.2|23531.2|700
1582124700000|2020-02-19 15:05:00|23550.7|23543.7|23553.2|23546.2|23560.7|23553.7|23543.2|23536.2|313
1582125000000|2020-02-19 15:10:00|23558.2|23551.2|23548.2|23541.2|23558.2|23551.2|23543.2|23536.2|152
1582125300000|2020-02-19 15:15:00|23545.7|23538.7|23553.2|23546.2|23558.2|23551.2|23543.2|23536.2|142
1582125600000|2020-02-19 15:20:00|23558.2|23551.2|23568.2|23561.2|23573.2|23566.2|23553.2|23546.2|391
1582125900000|2020-02-19 15:25:00|23565.7|23558.7|23568.2|23561.2|23573.2|23566.2|23558.2|23551.2|186
1582126200000|2020-02-19 15:30:00|23573.2|23566.2|23573.2|23566.2|23583.2|23576.2|23568.2|23561.2|232
1582126500000|2020-02-19 15:35:00|23575.7|23568.7|23568.2|23561.2|23578.2|23571.2|23558.2|23551.2|158
1582126800000|2020-02-19 15:40:00|23570.7|23563.7|23578.2|23571.2|23583.2|23576.2|23568.2|23561.2|195
1582127100000|2020-02-19 15:45:00|23580.7|23573.7|23578.2|23571.2|23583.2|23576.2|23568.2|23561.2|294
1582127400000|2020-02-19 15:50:00|23583.2|23576.2|23588.2|23581.2|23588.2|23581.2|23578.2|23571.2|176
1582127700000|2020-02-19 15:55:00|23590.7|23583.7|23583.2|23576.2|23593.2|23586.2|23583.2|23576.2|176
1582128000000|2020-02-19 16:00:00|23585.7|23578.7|23598.2|23591.2|23603.2|23596.2|23578.2|23571.2|203
1582128300000|2020-02-19 16:05:00|23603.2|23596.2|23615.7|23608.7|23618.2|23611.2|23603.2|23596.2|151
1582128600000|2020-02-19 16:10:00|23613.2|23606.2|23618.2|23611.2|23618.2|23611.2|23613.2|23606.2|176
1582128900000|2020-02-19 16:15:00|23623.2|23616.2|23613.2|23606.2|23623.2|23616.2|23610.7|23603.7|287
1582129200000|2020-02-19 16:20:00|23618.2|23611.2|23638.2|23631.2|23643.2|23636.2|23605.7|23598.7|511
1582129500000|2020-02-19 16:25:00|23643.2|23636.2|23630.7|23623.7|23643.2|23636.2|23628.2|23621.2|198
1582129800000|2020-02-19 16:30:00|23633.2|23626.2|23633.2|23626.2|23633.2|23626.2|23623.2|23616.2|342
1582130100000|2020-02-19 16:35:00|23628.2|23621.2|23643.2|23636.2|23653.2|23646.2|23625.7|23618.7|606
1582130400000|2020-02-19 16:40:00|23648.2|23641.2|23623.2|23616.2|23648.2|23641.2|23623.2|23616.2|640
1582130700000|2020-02-19 16:45:00|23628.2|23621.2|23630.7|23623.7|23633.2|23626.2|23618.2|23611.2|311
1582131000000|2020-02-19 16:50:00|23633.2|23626.2|23638.2|23631.2|23643.2|23636.2|23628.2|23621.2|173
1582131300000|2020-02-19 16:55:00|23640.7|23633.7|23633.2|23626.2|23640.7|23633.7|23628.2|23621.2|253
1582131600000|2020-02-19 17:00:00|23628.2|23621.2|23618.2|23611.2|23628.2|23621.2|23618.2|23611.2|250
1582131900000|2020-02-19 17:05:00|23623.2|23616.2|23623.2|23616.2|23633.2|23626.2|23618.2|23611.2|114
1582132200000|2020-02-19 17:10:00|23620.7|23613.7|23633.2|23626.2|23633.2|23626.2|23620.7|23613.7|140
1582132500000|2020-02-19 17:15:00|23635.7|23628.7|23643.2|23636.2|23643.2|23636.2|23633.2|23626.2|142
1582132800000|2020-02-19 17:20:00|23640.7|23633.7|23638.2|23631.2|23643.2|23636.2|23633.2|23626.2|57
1582133100000|2020-02-19 17:25:00|23643.2|23636.2|23623.2|23616.2|23643.2|23636.2|23623.2|23616.2|121
1582133400000|2020-02-19 17:30:00|23625.7|23618.7|23638.2|23631.2|23638.2|23631.2|23623.2|23616.2|56
1582133700000|2020-02-19 17:35:00|23635.7|23628.7|23633.2|23626.2|23643.2|23636.2|23633.2|23626.2|65
1582134000000|2020-02-19 17:40:00|23635.7|23628.7|23628.2|23621.2|23635.7|23628.7|23628.2|23621.2|73
1582134300000|2020-02-19 17:45:00|23633.2|23626.2|23633.2|23626.2|23633.2|23626.2|23628.2|23621.2|65
1582134600000|2020-02-19 17:50:00|23630.7|23623.7|23628.2|23621.2|23633.2|23626.2|23628.2|23621.2|191
1582134900000|2020-02-19 17:55:00|23623.2|23616.2|23633.2|23626.2|23633.2|23626.2|23623.2|23616.2|87
1582135200000|2020-02-19 18:00:00|23638.2|23631.2|23633.2|23626.2|23643.2|23636.2|23628.2|23621.2|153
1582135500000|2020-02-19 18:05:00|23630.7|23623.7|23628.2|23621.2|23633.2|23626.2|23628.2|23621.2|52
1582135800000|2020-02-19 18:10:00|23623.2|23616.2|23628.2|23621.2|23633.2|23626.2|23623.2|23616.2|99
1582136100000|2020-02-19 18:15:00|23625.7|23618.7|23628.2|23621.2|23633.2|23626.2|23623.2|23616.2|22
1582136400000|2020-02-19 18:20:00|23630.7|23623.7|23628.2|23621.2|23633.2|23626.2|23623.2|23616.2|86
1582136700000|2020-02-19 18:25:00|23625.7|23618.7|23633.2|23626.2|23633.2|23626.2|23625.7|23618.7|101
1582137000000|2020-02-19 18:30:00|23630.7|23623.7|23628.2|23621.2|23633.2|23626.2|23623.2|23616.2|105
1582137300000|2020-02-19 18:35:00|23630.7|23623.7|23633.2|23626.2|23633.2|23626.2|23623.2|23616.2|103
1582137600000|2020-02-19 18:40:00|23635.7|23628.7|23638.2|23631.2|23638.2|23631.2|23633.2|23626.2|30
1582137900000|2020-02-19 18:45:00|23643.2|23636.2|23633.2|23626.2|23643.2|23636.2|23633.2|23626.2|255
1582138200000|2020-02-19 18:50:00|23635.7|23628.7|23638.2|23631.2|23643.2|23636.2|23635.7|23628.7|119
1582138500000|2020-02-19 18:55:00|23643.2|23636.2|23633.2|23626.2|23643.2|23636.2|23628.2|23621.2|296
1582138800000|2020-02-19 19:00:00|23630.7|23623.7|23643.2|23636.2|23643.2|23636.2|23618.2|23611.2|197
1582139100000|2020-02-19 19:05:00|23638.2|23631.2|23648.2|23641.2|23648.2|23641.2|23638.2|23631.2|85
1582139400000|2020-02-19 19:10:00|23643.2|23636.2|23653.2|23646.2|23653.2|23646.2|23643.2|23636.2|121
1582139700000|2020-02-19 19:15:00|23655.7|23648.7|23648.2|23641.2|23658.2|23651.2|23648.2|23641.2|80
1582140000000|2020-02-19 19:20:00|23643.2|23636.2|23653.2|23646.2|23653.2|23646.2|23643.2|23636.2|100
1582140300000|2020-02-19 19:25:00|23658.2|23651.2|23653.2|23646.2|23658.2|23651.2|23648.2|23641.2|47
1582140600000|2020-02-19 19:30:00|23655.7|23648.7|23643.2|23636.2|23658.2|23651.2|23638.2|23631.2|289
1582140900000|2020-02-19 19:35:00|23645.7|23638.7|23658.2|23651.2|23658.2|23651.2|23645.7|23638.7|31
1582141200000|2020-02-19 19:40:00|23660.7|23653.7|23668.2|23661.2|23668.2|23661.2|23658.2|23651.2|115
1582141500000|2020-02-19 19:45:00|23673.2|23666.2|23668.2|23661.2|23683.2|23676.2|23668.2|23661.2|505
1582141800000|2020-02-19 19:50:00|23673.2|23666.2|23663.2|23656.2|23673.2|23666.2|23658.2|23651.2|182
1582142100000|2020-02-19 19:55:00|23660.7|23653.7|23673.2|23666.2|23673.2|23666.2|23660.7|23653.7|178
1582142400000|2020-02-19 20:00:00|23675.7|23668.7|23655.7|23648.7|23678.2|23671.2|23653.2|23646.2|127
1582142700000|2020-02-19 20:05:00|23653.2|23646.2|23653.2|23646.2|23653.2|23646.2|23648.2|23641.2|155
1582143000000|2020-02-19 20:10:00|23658.2|23651.2|23648.2|23641.2|23658.2|23651.2|23648.2|23641.2|253
1582143300000|2020-02-19 20:15:00|23643.2|23636.2|23638.2|23631.2|23648.2|23641.2|23633.2|23626.2|187
1582143600000|2020-02-19 20:20:00|23633.2|23626.2|23625.7|23618.7|23633.2|23626.2|23618.2|23611.2|277
1582143900000|2020-02-19 20:25:00|23628.2|23621.2|23628.2|23621.2|23630.7|23623.7|23623.2|23616.2|153
1582144200000|2020-02-19 20:30:00|23623.2|23616.2|23615.7|23608.7|23628.2|23621.2|23615.7|23608.7|80
1582144500000|2020-02-19 20:35:00|23618.2|23611.2|23603.2|23596.2|23618.2|23611.2|23603.2|23596.2|139
1582144800000|2020-02-19 20:40:00|23605.7|23598.7|23608.2|23601.2|23613.2|23606.2|23605.7|23598.7|70
1582145100000|2020-02-19 20:45:00|23613.2|23606.2|23598.2|23591.2|23613.2|23606.2|23598.2|23591.2|238
1582145400000|2020-02-19 20:50:00|23593.2|23586.2|23598.2|23591.2|23598.2|23591.2|23588.2|23581.2|335
1582145700000|2020-02-19 20:55:00|23595.7|23588.7|23593.2|23586.2|23608.2|23601.2|23593.2|23586.2|370
1582146000000|2020-02-19 21:00:00|23595.7|23588.7|23608.2|23601.2|23608.2|23601.2|23595.7|23588.7|136
1582146300000|2020-02-19 21:05:00|23603.2|23596.2|23593.2|23586.2|23603.2|23596.2|23588.2|23581.2|73
1582146600000|2020-02-19 21:10:00|23598.2|23591.2|23598.2|23591.2|23605.7|23598.7|23593.2|23586.2|110
1582146900000|2020-02-19 21:15:00|23602.2|23587.2|23597.2|23582.2|23602.2|23587.2|23597.2|23582.2|12
1582147200000|2020-02-19 21:20:00|23602.2|23587.2|23602.2|23587.2|23602.2|23587.2|23602.2|23587.2|36
1582147500000|2020-02-19 21:25:00|23607.2|23592.2|23607.2|23592.2|23607.2|23592.2|23607.2|23592.2|11
1582147800000|2020-02-19 21:30:00|23602.2|23587.2|23607.2|23592.2|23607.2|23592.2|23597.2|23582.2|41
1582148100000|2020-02-19 21:35:00|||||||||8
1582148400000|2020-02-19 21:40:00|||||||||8
1582148700000|2020-02-19 21:45:00|23609.7|23594.7|23602.2|23587.2|23617.2|23602.2|23602.2|23587.2|117
1582149000000|2020-02-19 21:50:00|23604.7|23589.7|23607.2|23592.2|23607.2|23592.2|23602.2|23587.2|15
1582149300000|2020-02-19 21:55:00|23609.7|23594.7|23614.7|23584.7|23617|23597.2|23607.2|23583.5|8
1582149600000|2020-02-19 22:00:00|23614.4|23584.4|23615.3|23585.3|23615.8|23585.8|23613.9|23583.9|0
1582149900000|2020-02-19 22:05:00|23614.8|23584.8|23614.4|23584.4|23615.6|23585.6|23614|23584|0
1582150200000|2020-02-19 22:10:00|23614|23584|23614.9|23584.9|23615.2|23585.2|23614|23584|0
1582150500000|2020-02-19 22:15:00|23614.4|23584.4|23612.9|23582.9|23614.8|23584.8|23611.7|23581.7|0
1582150800000|2020-02-19 22:20:00|23613.1|23583.1|23615.5|23585.5|23615.7|23585.7|23613.1|23583.1|0
1582151100000|2020-02-19 22:25:00|23615.2|23585.2|23614.2|23584.2|23615.2|23585.2|23614|23584|0
1582151400000|2020-02-19 22:30:00|23613.9|23583.9|23618.3|23588.3|23619.4|23589.4|23613.9|23583.9|0
1582151700000|2020-02-19 22:35:00|23618.5|23588.5|23626.2|23596.2|23626.7|23596.7|23618.3|23588.3|0
1582152000000|2020-02-19 22:40:00|23625.3|23595.3|23625|23595|23626.8|23596.8|23621.8|23591.8|0
1582152300000|2020-02-19 22:45:00|23625.6|23595.6|23625.1|23595.1|23626.3|23596.3|23624.8|23594.8|0
1582152600000|2020-02-19 22:50:00|23625.3|23595.3|23625.9|23595.9|23626.3|23596.3|23625|23595|0
1582152900000|2020-02-19 22:55:00|23625.7|23595.7|23631.7|23601.7|23631.9|23601.9|23625|23595|0
1582153200000|2020-02-19 23:00:00|23635.8|23605.8|23642.2|23627.2|23647.2|23632.2|23624.7|23601.2|229
1582153500000|2020-02-19 23:05:00|23639.7|23624.7|23637.2|23622.2|23649.7|23634.7|23637.2|23622.2|74
1582153800000|2020-02-19 23:10:00|23639.7|23624.7|23649.7|23634.7|23652.2|23637.2|23639.7|23624.7|10
1582154100000|2020-02-19 23:15:00|23652.2|23637.2|23637.2|23622.2|23652.2|23637.2|23637.2|23622.2|98
1582154400000|2020-02-19 23:20:00|23642.2|23627.2|23639.7|23624.7|23647.2|23632.2|23637.2|23622.2|91
1582154700000|2020-02-19 23:25:00|23637.2|23622.2|23637.2|23622.2|23642.2|23627.2|23637.2|23622.2|12
1582155000000|2020-02-19 23:30:00|23633.2|23626.2|23668.2|23661.2|23668.2|23661.2|23633.2|23626.2|29520
1582155300000|2020-02-19 23:35:00|23673.2|23666.2|23673.2|23666.2|23673.2|23666.2|23663.2|23656.2|513
1582155600000|2020-02-19 23:40:00|23668.2|23661.2|23683.2|23676.2|23693.2|23686.2|23668.2|23661.2|825
1582155900000|2020-02-19 23:45:00|23680.7|23673.7|23663.2|23656.2|23680.7|23673.7|23658.2|23651.2|642
1582156200000|2020-02-19 23:50:00|23658.2|23651.2|23668.2|23661.2|23668.2|23661.2|23653.2|23646.2|378
1582156500000|2020-02-19 23:55:00|23673.2|23666.2|23673.2|23666.2|23688.2|23681.2|23673.2|23666.2|712
1582156800000|2020-02-20 00:00:00|23678.2|23671.2|23758.2|23751.2|23788.2|23781.2|23675.7|23668.7|4794
1582157100000|2020-02-20 00:05:00|23753.2|23746.2|23755.7|23748.7|23798.2|23791.2|23738.2|23731.2|2546
1582157400000|2020-02-20 00:10:00|23758.2|23751.2|23723.2|23716.2|23758.2|23751.2|23703.2|23696.2|1924
1582157700000|2020-02-20 00:15:00|23728.2|23721.2|23740.7|23733.7|23760.7|23753.7|23713.2|23706.2|1221
1582158000000|2020-02-20 00:20:00|23743.2|23736.2|23718.2|23711.2|23743.2|23736.2|23713.2|23706.2|958
1582158300000|2020-02-20 00:25:00|23723.2|23716.2|23763.2|23756.2|23768.2|23761.2|23718.2|23711.2|1303
1582158600000|2020-02-20 00:30:00|23755.7|23748.7|23748.2|23741.2|23773.2|23766.2|23743.2|23736.2|1165
1582158900000|2020-02-20 00:35:00|23745.7|23738.7|23750.5|23743.5|23758.2|23751.2|23733.2|23726.2|760
1582159200000|2020-02-20 00:40:00|23748|23741|23753|23746|23760.5|23753.5|23748|23741|548
1582159500000|2020-02-20 00:45:00|23758|23751|23788|23781|23788|23781|23748|23741|1356
1582159800000|2020-02-20 00:50:00|23793|23786|23798|23791|23803|23796|23788|23781|1014
1582160100000|2020-02-20 00:55:00|23795.5|23788.5|23778|23771|23808|23801|23773|23766|1272
1582160400000|2020-02-20 01:00:00|23775.5|23768.5|23758|23751|23778|23771|23753|23746|1237
1582160700000|2020-02-20 01:05:00|23753|23746|23743|23736|23753|23746|23730.5|23723.5|1247
1582161000000|2020-02-20 01:10:00|23748|23741|23748|23741|23768|23761|23748|23741|720
1582161300000|2020-02-20 01:15:00|23743|23736|23728|23721|23753|23746|23718|23711|931
1582161600000|2020-02-20 01:20:00|23730.5|23723.5|23713|23706|23733|23726|23708|23701|874
1582161900000|2020-02-20 01:25:00|23708|23701|23748|23741|23748|23741|23708|23701|828
1582162200000|2020-02-20 01:30:00|23753|23746|23718|23711|23758|23751|23708|23701|1739
1582162500000|2020-02-20 01:35:00|23715.5|23708.5|23728|23721|23733|23726|23703|23696|1165
1582162800000|2020-02-20 01:40:00|23733|23726|23743|23736|23758|23751|23733|23726|1152
1582163100000|2020-02-20 01:45:00|23740.5|23733.5|23743|23736|23758|23751|23733|23726|877
1582163400000|2020-02-20 01:50:00|23740.5|23733.5|23723|23716|23753|23746|23723|23716|613
1582163700000|2020-02-20 01:55:00|23720.5|23713.5|23673|23666|23723|23716|23670.5|23663.5|2129
1582164000000|2020-02-20 02:00:00|23675.5|23668.5|23663|23656|23698|23691|23663|23656|1343
1582164300000|2020-02-20 02:05:00|23668|23661|23678|23671|23688|23681|23648|23641|1845
1582164600000|2020-02-20 02:10:00|23675.5|23668.5|23638|23631|23683|23676|23633|23626|1857
1582164900000|2020-02-20 02:15:00|23633|23626|23650.5|23643.5|23658|23651|23633|23626|1044
1582165200000|2020-02-20 02:20:00|23653|23646|23618|23611|23653|23646|23613|23606|1045
1582165500000|2020-02-20 02:25:00|23615.5|23608.5|23618|23611|23628|23621|23608|23601|918
1582165800000|2020-02-20 02:30:00|23615.5|23608.5|23598|23591|23633|23626|23593|23586|807
1582166100000|2020-02-20 02:35:00|23595.5|23588.5|23578|23571|23618|23611|23578|23571|1034
1582166400000|2020-02-20 02:40:00|23580.5|23573.5|23528|23521|23580.5|23573.5|23508|23501|2993
1582166700000|2020-02-20 02:45:00|23525.5|23518.5|23558|23551|23568|23561|23518|23511|893
1582167000000|2020-02-20 02:50:00|23560.5|23553.5|23568|23561|23583|23576|23558|23551|636
1582167300000|2020-02-20 02:55:00|23570.5|23563.5|23578|23571|23598|23591|23568|23561|994
1582167600000|2020-02-20 03:00:00|23575.5|23568.5|23608|23601|23608|23601|23563|23556|892
1582167900000|2020-02-20 03:05:00|23610.5|23603.5|23603|23596|23613|23606|23588|23581|861
1582168200000|2020-02-20 03:10:00|23598|23591|23618|23611|23623|23616|23598|23591|455
1582168500000|2020-02-20 03:15:00|23620.5|23613.5|23603|23596|23623|23616|23598|23591|315
1582168800000|2020-02-20 03:20:00|23600.5|23593.5|23573|23566|23608|23601|23573|23566|349
1582169100000|2020-02-20 03:25:00|23568|23561|23505.5|23498.5|23570.5|23563.5|23488|23481|3020
1582169400000|2020-02-20 03:30:00|23503|23496|23493|23486|23518|23511|23468|23461|1604
1582169700000|2020-02-20 03:35:00|23490.5|23483.5|23483|23476|23513|23506|23478|23471|1288
1582170000000|2020-02-20 03:40:00|23485.5|23478.5|23498|23491|23503|23496|23483|23476|892
1582170300000|2020-02-20 03:45:00|23495.5|23488.5|23483|23476|23513|23506|23483|23476|445
1582170600000|2020-02-20 03:50:00|23485.5|23478.5|23443|23436|23488|23481|23443|23436|1240
1582170900000|2020-02-20 03:55:00|23445.5|23438.5|23438|23431|23448|23441|23428|23421|1072
1582171200000|2020-02-20 04:00:00|23435.5|23428.5|23463|23456|23463|23456|23428|23421|1501
1582171500000|2020-02-20 04:05:00|23468|23461|23483|23476|23483|23476|23463|23456|689
1582171800000|2020-02-20 04:10:00|23485.5|23478.5|23493|23486|23503|23496|23483|23476|584
1582172100000|2020-02-20 04:15:00|23490.5|23483.5|23508|23501|23510.5|23503.5|23483|23476|304
1582172400000|2020-02-20 04:20:00|23510.5|23503.5|23488|23481|23513|23506|23488|23481|524
1582172700000|2020-02-20 04:25:00|23493|23486|23478|23471|23498|23491|23478|23471|304
1582173000000|2020-02-20 04:30:00|23475.5|23468.5|23458|23451|23475.5|23468.5|23443|23436|763
1582173300000|2020-02-20 04:35:00|23455.5|23448.5|23458|23451|23468|23461|23453|23446|399
1582173600000|2020-02-20 04:40:00|23460.5|23453.5|23473|23466|23478|23471|23458|23451|245
1582173900000|2020-02-20 04:45:00|23478|23471|23493|23486|23498|23491|23478|23471|617
1582174200000|2020-02-20 04:50:00|23495.5|23488.5|23483|23476|23500.5|23493.5|23473|23466|313
1582174500000|2020-02-20 04:55:00|23480.5|23473.5|23493|23486|23498|23491|23478|23471|723
1582174800000|2020-02-20 05:00:00|23495.5|23488.5|23488|23481|23513|23506|23488|23481|549
1582175100000|2020-02-20 05:05:00|23490.5|23483.5|23515.5|23508.5|23533|23526|23490.5|23483.5|1241
1582175400000|2020-02-20 05:10:00|23518|23511|23483|23476|23518|23511|23478|23471|1025
1582175700000|2020-02-20 05:15:00|23485.5|23478.5|23493|23486|23508|23501|23483|23476|552
1582176000000|2020-02-20 05:20:00|23495.5|23488.5|23468|23461|23500.5|23493.5|23468|23461|742
1582176300000|2020-02-20 05:25:00|23473|23466|23478|23471|23488|23481|23468|23461|379
1582176600000|2020-02-20 05:30:00|23483|23476|23463|23456|23483|23476|23463|23456|399
1582176900000|2020-02-20 05:35:00|23468|23461|23473|23466|23473|23466|23448|23441|1204
1582177200000|2020-02-20 05:40:00|23468|23461|23478|23471|23478|23471|23463|23456|424
1582177500000|2020-02-20 05:45:00|23473|23466|23488|23481|23508|23501|23473|23466|1273
1582177800000|2020-02-20 05:50:00|23485.5|23478.5|23498|23491|23498|23491|23483|23476|1061
1582178100000|2020-02-20 05:55:00|23503|23496|23488|23481|23508|23501|23488|23481|1763
1582178400000|2020-02-20 06:00:00|23483|23476|23493|23486|23503|23496|23483|23476|2925
1582178700000|2020-02-20 06:05:00|23495.5|23488.5|23523|23516|23525.5|23518.5|23493|23486|1053
1582179000000|2020-02-20 06:10:00|23518|23511|23533|23526|23533|23526|23508|23501|953
1582179300000|2020-02-20 06:15:00|23530.5|23523.5|23563|23556|23563|23556|23523|23516|862
1582179600000|2020-02-20 06:20:00|23565.5|23558.5|23563|23556|23573|23566|23558|23551|798
1582179900000|2020-02-20 06:25:00|23558|23551|23543|23536|23558|23551|23533|23526|309
1582180200000|2020-02-20 06:30:00|23540.5|23533.5|23543|23536|23543|23536|23538|23531|24
1582180500000|2020-02-20 06:35:00|23548|23541|23553|23546|23553|23546|23548|23541|57
1582180800000|2020-02-20 06:40:00|23550.5|23543.5|23538|23531|23550.5|23543.5|23533|23526|48
1582181100000|2020-02-20 06:45:00|23543|23536|23538|23531|23548|23541|23538|23531|86
1582181400000|2020-02-20 06:50:00|23535.5|23528.5|23538|23531|23543|23536|23528|23521|44
1582181700000|2020-02-20 06:55:00|23543|23536|23540.5|23533.5|23548|23541|23538|23531|27
1582182000000|2020-02-20 07:00:00|23543|23536|23538|23531|23543|23536|23528|23521|141
1582182300000|2020-02-20 07:05:00|23540.5|23533.5|23543|23536|23548|23541|23538|23531|49
1582182600000|2020-02-20 07:10:00|23540.5|23533.5|23553|23546|23563|23556|23538|23531|106
1582182900000|2020-02-20 07:15:00|23558|23551|23603|23596|23605.5|23598.5|23558|23551|392
1582183200000|2020-02-20 07:20:00|23605.5|23598.5|23613|23606|23633|23626|23603|23596|589
1582183500000|2020-02-20 07:25:00|23615.5|23608.5|23613|23606|23623|23616|23603|23596|150
1582183800000|2020-02-20 07:30:00|23618|23611|23593|23586|23628|23621|23593|23586|346
1582184100000|2020-02-20 07:35:00|23590.5|23583.5|23603|23596|23603|23596|23588|23581|220
1582184400000|2020-02-20 07:40:00|23598|23591|23583|23576|23598|23591|23578|23571|204
1582184700000|2020-02-20 07:45:00|23578|23571|23595.5|23588.5|23598|23591|23578|23571|80
1582185000000|2020-02-20 07:50:00|23593|23586|23603|23596|23608|23601|23590.5|23583.5|89
1582185300000|2020-02-20 07:55:00|23608|23601|23613|23606|23618|23611|23605.5|23598.5|174
1582185600000|2020-02-20 08:00:00|23608|23601|23588|23581|23610.5|23603.5|23583|23576|253
1582185900000|2020-02-20 08:05:00|23583|23576|23588|23581|23603|23596|23575.5|23568.5|218
1582186200000|2020-02-20 08:10:00|23593|23586|23593|23586|23598|23591|23585.5|23578.5|144
1582186500000|2020-02-20 08:15:00|23595.5|23588.5|23578|23571|23600.5|23593.5|23568|23561|394
1582186800000|2020-02-20 08:20:00|23573|23566|23543|23536|23578|23571|23538|23531|501
1582187100000|2020-02-20 08:25:00|23540.5|23533.5|23533|23526|23543|23536|23528|23521|397
1582187400000|2020-02-20 08:30:00|23530.5|23523.5|23538|23531|23553|23546|23523|23516|309
1582187700000|2020-02-20 08:35:00|23533|23526|23538|23531|23538|23531|23523|23516|335
1582188000000|2020-02-20 08:40:00|23535.5|23528.5|23548|23541|23553|23546|23533|23526|211
1582188300000|2020-02-20 08:45:00|23550.5|23543.5|23553|23546|23558|23551|23548|23541|93
1582188600000|2020-02-20 08:50:00|23555.5|23548.5|23553|23546|23563|23556|23543|23536|170
1582188900000|2020-02-20 08:55:00|23555.5|23548.5|23560.5|23553.5|23563|23556|23550.5|23543.5|139
1582189200000|2020-02-20 09:00:00|23563|23556|23563|23556|23573|23566|23558|23551|129
1582189500000|2020-02-20 09:05:00|23565.5|23558.5|23583|23576|23588|23581|23565.5|23558.5|347
1582189800000|2020-02-20 09:10:00|23588|23581|23603|23596|23603|23596|23583|23576|255
1582190100000|2020-02-20 09:15:00|23598|23591|23590.5|23583.5|23598|23591|23588|23581|370
1582190400000|2020-02-20 09:20:00|23593|23586|23563|23556|23593|23586|23558|23551|232
1582190700000|2020-02-20 09:25:00|23560.5|23553.5|23565.5|23558.5|23568|23561|23553|23546|164
1582191000000|2020-02-20 09:30:00|23563|23556|23580.5|23573.5|23588|23581|23563|23556|81
1582191300000|2020-02-20 09:35:00|23583|23576|23598|23591|23598|23591|23578|23571|55
1582191600000|2020-02-20 09:40:00|23595.5|23588.5|23603|23596|23618|23611|23588|23581|350
1582191900000|2020-02-20 09:45:00|23598|23591|23598|23591|23608|23601|23598|23591|102
1582192200000|2020-02-20 09:50:00|23600.5|23593.5|23600.5|23593.5|23613|23606|23598|23591|200
1582192500000|2020-02-20 09:55:00|23603|23596|23603|23596|23623|23616|23598|23591|236
1582192800000|2020-02-20 10:00:00|23605.5|23598.5|23623|23616|23633|23626|23603|23596|126
1582193100000|2020-02-20 10:05:00|23620.5|23613.5|23618|23611|23623|23616|23608|23601|90
1582193400000|2020-02-20 10:10:00|23613|23606|23613|23606|23623|23616|23613|23606|79
1582193700000|2020-02-20 10:15:00|23615.5|23608.5|23603|23596|23618|23611|23603|23596|61
1582194000000|2020-02-20 10:20:00|23605.5|23598.5|23598|23591|23605.5|23598.5|23590.5|23583.5|94
1582194300000|2020-02-20 10:25:00|23600.5|23593.5|23603|23596|23608|23601|23593|23586|125
1582194600000|2020-02-20 10:30:00|23605.5|23598.5|23613|23606|23623|23616|23603|23596|125
1582194900000|2020-02-20 10:35:00|23615.5|23608.5|23608|23601|23618|23611|23608|23601|174
1582195200000|2020-02-20 10:40:00|23603|23596|23603|23596|23608|23601|23603|23596|63
1582195500000|2020-02-20 10:45:00|23598|23591|23598|23591|23600.5|23593.5|23588|23581|189
1582195800000|2020-02-20 10:50:00|23595.5|23588.5|23608|23601|23613|23606|23593|23586|143
1582196100000|2020-02-20 10:55:00|23605.5|23598.5|23618|23611|23623|23616|23603|23596|92
1582196400000|2020-02-20 11:00:00|23615.5|23608.5|23603|23596|23618|23611|23593|23586|285
1582196700000|2020-02-20 11:05:00|23605.5|23598.5|23603|23596|23608|23601|23598|23591|75
1582197000000|2020-02-20 11:10:00|23600.5|23593.5|23618|23611|23618|23611|23598|23591|81
1582197300000|2020-02-20 11:15:00|23615.5|23608.5|23628|23621|23628|23621|23615.5|23608.5|122
1582197600000|2020-02-20 11:20:00|23633|23626|23633|23626|23638|23631|23623|23616|171
1582197900000|2020-02-20 11:25:00|23630.5|23623.5|23623|23616|23633|23626|23623|23616|77
1582198200000|2020-02-20 11:30:00|23618|23611|23628|23621|23630.5|23623.5|23618|23611|117
1582198500000|2020-02-20 11:35:00|23630.5|23623.5|23618|23611|23630.5|23623.5|23613|23606|98
1582198800000|2020-02-20 11:40:00|23615.5|23608.5|23613|23606|23620.5|23613.5|23613|23606|80
1582199100000|2020-02-20 11:45:00|23608|23601|23603|23596|23613|23606|23598|23591|102
1582199400000|2020-02-20 11:50:00|23598|23591|23573|23566|23598|23591|23563|23556|521
1582199700000|2020-02-20 11:55:00|23575.5|23568.5|23553|23546|23580.5|23573.5|23548|23541|375
1582200000000|2020-02-20 12:00:00|23550.5|23543.5|23568|23561|23568|23561|23550.5|23543.5|223
1582200300000|2020-02-20 12:05:00|23565.5|23558.5|23578|23571|23580.5|23573.5|23563|23556|110
1582200600000|2020-02-20 12:10:00|23575.5|23568.5|23563|23556|23578|23571|23560.5|23553.5|83
1582200900000|2020-02-20 12:15:00|23558|23551|23578|23571|23578|23571|23558|23551|123
1582201200000|2020-02-20 12:20:00|23573|23566|23563|23556|23575.5|23568.5|23558|23551|102
1582201500000|2020-02-20 12:25:00|23565.5|23558.5|23568|23561|23573|23566|23563|23556|79
1582201800000|2020-02-20 12:30:00|23565.5|23558.5|23573|23566|23578|23571|23563|23556|48
1582202100000|2020-02-20 12:35:00|23568|23561|23580.5|23573.5|23583|23576|23568|23561|77
1582202400000|2020-02-20 12:40:00|23583|23576|23555.5|23548.5|23583|23576|23553|23546|222
1582202700000|2020-02-20 12:45:00|23558|23551|23570.5|23563.5|23573|23566|23555.5|23548.5|99
1582203000000|2020-02-20 12:50:00|23573|23566|23558|23551|23573|23566|23553|23546|537
1582203300000|2020-02-20 12:55:00|23560.5|23553.5|23573|23566|23573|23566|23560.5|23553.5|114
1582203600000|2020-02-20 13:00:00|23570.5|23563.5|23568|23561|23573|23566|23563|23556|60
1582203900000|2020-02-20 13:05:00|23570.5|23563.5|23570.5|23563.5|23575.5|23568.5|23568|23561|55
1582204200000|2020-02-20 13:10:00|23568|23561|23573|23566|23588|23581|23568|23561|114
1582204500000|2020-02-20 13:15:00|23575.5|23568.5|23578|23571|23588|23581|23575.5|23568.5|42
1582204800000|2020-02-20 13:20:00|23583|23576|23568|23561|23583|23576|23563|23556|132
1582205100000|2020-02-20 13:25:00|23570.5|23563.5|23563|23556|23570.5|23563.5|23558|23551|158
1582205400000|2020-02-20 13:30:00|23560.5|23553.5|23568|23561|23588|23581|23558|23551|262
1582205700000|2020-02-20 13:35:00|23565.5|23558.5|23543|23536|23573|23566|23538|23531|348
1582206000000|2020-02-20 13:40:00|23538|23531|23545.5|23538.5|23555.5|23548.5|23528|23521|214
1582206300000|2020-02-20 13:45:00|23543|23536|23558|23551|23563|23556|23543|23536|155
1582206600000|2020-02-20 13:50:00|23553|23546|23553|23546|23558|23551|23543|23536|278
1582206900000|2020-02-20 13:55:00|23550.5|23543.5|23563|23556|23563|23556|23543|23536|65
1582207200000|2020-02-20 14:00:00|23558|23551|23563|23556|23578|23571|23558|23551|183
1582207500000|2020-02-20 14:05:00|23568|23561|23568|23561|23578|23571|23563|23556|140
1582207800000|2020-02-20 14:10:00|23570.5|23563.5|23568|23561|23573|23566|23563|23556|58
1582208100000|2020-02-20 14:15:00|23563|23556|23568|23561|23578|23571|23560.5|23553.5|28
1582208400000|2020-02-20 14:20:00|23570.5|23563.5|23578|23571|23583|23576|23570.5|23563.5|116
1582208700000|2020-02-20 14:25:00|23580.5|23573.5|23578|23571|23588|23581|23573|23566|115
1582209000000|2020-02-20 14:30:00|23580.5|23573.5|23588|23581|23588|23581|23568|23561|702
1582209300000|2020-02-20 14:35:00|23585.5|23578.5|23583|23576|23588|23581|23553|23546|408
1582209600000|2020-02-20 14:40:00|23580.5|23573.5|23588|23581|23598|23591|23578|23571|711
1582209900000|2020-02-20 14:45:00|23585.5|23578.5|23593|23586|23593|23586|23578|23571|433
1582210200000|2020-02-20 14:50:00|23598|23591|23628|23621|23628|23621|23598|23591|350
1582210500000|2020-02-20 14:55:00|23625.5|23618.5|23608|23601|23633|23626|23603|23596|382
1582210800000|2020-02-20 15:00:00|23605.5|23598.5|23608|23601|23613|23606|23603|23596|326
1582211100000|2020-02-20 15:05:00|23613|23606|23613|23606|23633|23626|23608|23601|384
1582211400000|2020-02-20 15:10:00|23615.5|23608.5|23618|23611|23623|23616|23613|23606|253
1582211700000|2020-02-20 15:15:00|23620.5|23613.5|23613|23606|23623|23616|23613|23606|213
1582212000000|2020-02-20 15:20:00|23610.5|23603.5|23573|23566|23613|23606|23573|23566|710
1582212300000|2020-02-20 15:25:00|23575.5|23568.5|23598|23591|23600.5|23593.5|23573|23566|276
1582212600000|2020-02-20 15:30:00|23600.5|23593.5|23608|23601|23613|23606|23593|23586|195
1582212900000|2020-02-20 15:35:00|23610.5|23603.5|23618|23611|23623|23616|23603|23596|385
1582213200000|2020-02-20 15:40:00|23620.5|23613.5|23623|23616|23628|23621|23618|23611|215
1582213500000|2020-02-20 15:45:00|23625.5|23618.5|23628|23621|23633|23626|23625.5|23618.5|185
1582213800000|2020-02-20 15:50:00|23633|23626|23633|23626|23653|23646|23628|23621|629
1582214100000|2020-02-20 15:55:00|23628|23621|23613|23606|23633|23626|23613|23606|164
1582214400000|2020-02-20 16:00:00|23618|23611|23583|23576|23618|23611|23578|23571|482
1582214700000|2020-02-20 16:05:00|23585.5|23578.5|23568|23561|23588|23581|23568|23561|303
1582215000000|2020-02-20 16:10:00|23563|23556|23520.5|23513.5|23568|23561|23518|23511|956
1582215300000|2020-02-20 16:15:00|23518|23511|23513|23506|23518|23511|23483|23476|951
1582215600000|2020-02-20 16:20:00|23508|23501|23513|23506|23523|23516|23503|23496|855
1582215900000|2020-02-20 16:25:00|23508|23501|23463|23456|23513|23506|23458|23451|1334
1582216200000|2020-02-20 16:30:00|23458|23451|23368|23361|23473|23466|23343|23336|3316
1582216500000|2020-02-20 16:35:00|23370.5|23363.5|23405.5|23398.5|23408|23401|23358|23351|1544
1582216800000|2020-02-20 16:40:00|23403|23396|23408|23401|23433|23426|23383|23376|1077
1582217100000|2020-02-20 16:45:00|23410.5|23403.5|23368|23361|23413|23406|23363|23356|563
1582217400000|2020-02-20 16:50:00|23365.5|23358.5|23428|23421|23433|23426|23363|23356|912
1582217700000|2020-02-20 16:55:00|23425.5|23418.5|23408|23401|23448|23441|23408|23401|362
1582218000000|2020-02-20 17:00:00|23410.5|23403.5|23373|23366|23418|23411|23373|23366|907
1582218300000|2020-02-20 17:05:00|23375.5|23368.5|23343|23336|23383|23376|23340.5|23333.5|564
1582218600000|2020-02-20 17:10:00|23345.5|23338.5|23403|23396|23408|23401|23343|23336|766
1582218900000|2020-02-20 17:15:00|23400.5|23393.5|23378|23371|23400.5|23393.5|23368|23361|175
1582219200000|2020-02-20 17:20:00|23380.5|23373.5|23373|23366|23383|23376|23358|23351|341
1582219500000|2020-02-20 17:25:00|23375.5|23368.5|23370.5|23363.5|23383|23376|23360.5|23353.5|262
1582219800000|2020-02-20 17:30:00|23368|23361|23393|23386|23398|23391|23358|23351|350
1582220100000|2020-02-20 17:35:00|23398|23391|23393|23386|23398|23391|23383|23376|291
1582220400000|2020-02-20 17:40:00|23398|23391|23388|23381|23403|23396|23388|23381|167
1582220700000|2020-02-20 17:45:00|23390.5|23383.5|23398|23391|23420.5|23413.5|23383|23376|216
1582221000000|2020-02-20 17:50:00|23400.5|23393.5|23408|23401|23413|23406|23393|23386|90
1582221300000|2020-02-20 17:55:00|23403|23396|23438|23431|23440.5|23433.5|23403|23396|262
1582221600000|2020-02-20 18:00:00|23433|23426|23435.5|23428.5|23438|23431|23423|23416|165
1582221900000|2020-02-20 18:05:00|23433|23426|23468|23461|23468|23461|23428|23421|448
1582222200000|2020-02-20 18:10:00|23473|23466|23493|23486|23493|23486|23463|23456|501
1582222500000|2020-02-20 18:15:00|23495.5|23488.5|23473|23466|23503|23496|23468|23461|189
1582222800000|2020-02-20 18:20:00|23475.5|23468.5|23473|23466|23483|23476|23468|23461|171
1582223100000|2020-02-20 18:25:00|23475.5|23468.5|23475.5|23468.5|23483|23476|23463|23456|150
1582223400000|2020-02-20 18:30:00|23473|23466|23485.5|23478.5|23488|23481|23468|23461|52
1582223700000|2020-02-20 18:35:00|23483|23476|23463|23456|23483|23476|23450.5|23443.5|149
1582224000000|2020-02-20 18:40:00|23460.5|23453.5|23455.5|23448.5|23468|23461|23443|23436|134
1582224300000|2020-02-20 18:45:00|23453|23446|23468|23461|23480.5|23473.5|23450.5|23443.5|100
1582224600000|2020-02-20 18:50:00|23470.5|23463.5|23460.5|23453.5|23475.5|23468.5|23458|23451|66
1582224900000|2020-02-20 18:55:00|23463|23456|23458|23451|23468|23461|23448|23441|57
1582225200000|2020-02-20 19:00:00|23460.5|23453.5|23488|23481|23488|23481|23458|23451|93
1582225500000|2020-02-20 19:05:00|23493|23486|23483|23476|23508|23501|23483|23476|197
1582225800000|2020-02-20 19:10:00|23488|23481|23493|23486|23508|23501|23483|23476|151
1582226100000|2020-02-20 19:15:00|23490.5|23483.5|23488|23481|23500.5|23493.5|23485.5|23478.5|52
1582226400000|2020-02-20 19:20:00|23483|23476|23508|23501|23508|23501|23483|23476|87
1582226700000|2020-02-20 19:25:00|23503|23496|23488|23481|23503|23496|23488|23481|91
1582227000000|2020-02-20 19:30:00|23490.5|23483.5|23518|23511|23523|23516|23485.5|23478.5|175
1582227300000|2020-02-20 19:35:00|23515.5|23508.5|23523|23516|23525.5|23518.5|23508|23501|183
1582227600000|2020-02-20 19:40:00|23518|23511|23513|23506|23523|23516|23503|23496|85
1582227900000|2020-02-20 19:45:00|23518|23511|23513|23506|23518|23511|23508|23501|149
1582228200000|2020-02-20 19:50:00|23510.5|23503.5|23498|23491|23510.5|23503.5|23493|23486|83
1582228500000|2020-02-20 19:55:00|23495.5|23488.5|23493|23486|23513|23506|23493|23486|153
1582228800000|2020-02-20 20:00:00|23498|23491|23503|23496|23508|23501|23488|23481|519
1582229100000|2020-02-20 20:05:00|23505.5|23498.5|23508|23501|23515.5|23508.5|23503|23496|302
1582229400000|2020-02-20 20:10:00|23503|23496|23488|23481|23513|23506|23478|23471|442
1582229700000|2020-02-20 20:15:00|23483|23476|23503|23496|23503|23496|23478|23471|109
1582230000000|2020-02-20 20:20:00|23500.5|23493.5|23510.5|23503.5|23518|23511|23498|23491|128
1582230300000|2020-02-20 20:25:00|23508|23501|23515.5|23508.5|23518|23511|23508|23501|138
1582230600000|2020-02-20 20:30:00|23518|23511|23518|23511|23528|23521|23515.5|23508.5|107
1582230900000|2020-02-20 20:35:00|23523|23516|23515.5|23508.5|23525.5|23518.5|23508|23501|98
1582231200000|2020-02-20 20:40:00|23513|23506|23528|23521|23528|23521|23513|23506|62
1582231500000|2020-02-20 20:45:00|23525.5|23518.5|23508|23501|23528|23521|23503|23496|234
1582231800000|2020-02-20 20:50:00|23505.5|23498.5|23528|23521|23533|23526|23505.5|23498.5|266
1582232100000|2020-02-20 20:55:00|23533|23526|23553|23546|23563|23556|23528|23521|985
1582232400000|2020-02-20 21:00:00|23558|23551|23553|23546|23563|23556|23548|23541|102
1582232700000|2020-02-20 21:05:00|23558|23551|23548|23541|23558|23551|23543|23536|28
1582233000000|2020-02-20 21:10:00|23545.5|23538.5|23543|23536|23548|23541|23538|23531|119
1582233300000|2020-02-20 21:15:00|23547|23532|23552|23537|23552|23537|23544.5|23529.5|8
1582233600000|2020-02-20 21:20:00|23549.5|23534.5|23544.5|23529.5|23549.5|23534.5|23542|23527|21
1582233900000|2020-02-20 21:25:00|23547|23532|23542|23527|23552|23537|23542|23527|22
1582234200000|2020-02-20 21:30:00|23537|23522|23529.5|23514.5|23537|23522|23527|23512|108
1582234500000|2020-02-20 21:35:00|23527|23512|23527|23512|23527|23512|23522|23507|21
1582234800000|2020-02-20 21:40:00|23529.5|23514.5|23532|23517|23532|23517|23529.5|23514.5|2
1582235100000|2020-02-20 21:45:00|23529.5|23514.5|23519.5|23504.5|23529.5|23514.5|23519.5|23504.5|23
1582235400000|2020-02-20 21:50:00|23517|23502|23514.5|23499.5|23517|23502|23514.5|23499.5|27
1582235700000|2020-02-20 21:55:00|23517|23502|23519.4|23489.4|23519.5|23504.5|23512|23488.3|13
1582236000000|2020-02-20 22:00:00|23519.5|23489.5|23520.7|23490.7|23521.3|23491.3|23519|23489|0
1582236300000|2020-02-20 22:05:00|23520.5|23490.5|23520.2|23490.2|23520.5|23490.5|23520.1|23490.1|0
1582236600000|2020-02-20 22:10:00|23519.9|23489.9|23517.8|23487.8|23519.9|23489.9|23516.4|23486.4|0
1582236900000|2020-02-20 22:15:00|23516.1|23486.1|23516.7|23486.7|23516.9|23486.9|23514.5|23484.5|0
1582237200000|2020-02-20 22:20:00|23516.5|23486.5|23513.5|23483.5|23516.9|23486.9|23513.5|23483.5|0
1582237500000|2020-02-20 22:25:00|23512.7|23482.7|23513.2|23483.2|23513.2|23483.2|23511.9|23481.9|0
1582237800000|2020-02-20 22:30:00|23512.5|23482.5|23512.6|23482.6|23514.9|23484.9|23512|23482|0
1582238100000|2020-02-20 22:35:00|23512|23482|23513.3|23483.3|23515.4|23485.4|23512|23482|0
1582238400000|2020-02-20 22:40:00|23512.8|23482.8|23513.3|23483.3|23513.3|23483.3|23512.8|23482.8|0
1582238700000|2020-02-20 22:45:00|23513.1|23483.1|23512.3|23482.3|23513.1|23483.1|23511.1|23481.1|0
1582239000000|2020-02-20 22:50:00|23511.6|23481.6|23511.3|23481.3|23512.7|23482.7|23511.1|23481.1|0
1582239300000|2020-02-20 22:55:00|23511.5|23481.5|23511.9|23481.9|23512.8|23482.8|23511|23481|0
1582239600000|2020-02-20 23:00:00|23511.4|23481.4|23522|23507|23529.5|23514.5|23484.5|23469.5|58
1582239900000|2020-02-20 23:05:00|23517|23502|23502|23487|23522|23507|23499.5|23484.5|81
1582240200000|2020-02-20 23:10:00|23499.5|23484.5|23492|23477|23507|23492|23492|23477|29
1582240500000|2020-02-20 23:15:00|23487|23472|23477|23462|23489.5|23474.5|23469.5|23454.5|52
1582240800000|2020-02-20 23:20:00|23474.5|23459.5|23452|23437|23477|23462|23447|23432|212
1582241100000|2020-02-20 23:25:00|23447|23432|23462|23447|23467|23452|23442|23427|152
1582241400000|2020-02-20 23:30:00|23464.5|23449.5|23463|23456|23483|23476|23463|23449.5|38400
1582241700000|2020-02-20 23:35:00|23458|23451|23468|23461|23473|23466|23458|23451|196
1582242000000|2020-02-20 23:40:00|23470.5|23463.5|23488|23481|23493|23486|23468|23461|402
1582242300000|2020-02-20 23:45:00|23490.5|23483.5|23418|23411|23503|23496|23403|23396|1490
1582242600000|2020-02-20 23:50:00|23413|23406|23408|23401|23413|23406|23383|23376|769
1582242900000|2020-02-20 23:55:00|23403|23396|23413|23406|23418|23411|23398|23391|783
1582243200000|2020-02-21 00:00:00|23408|23401|23480.5|23473.5|23483|23476|23408|23401|2534
1582243500000|2020-02-21 00:05:00|23478|23471|23508|23501|23525.5|23518.5|23468|23461|1637
1582243800000|2020-02-21 00:10:00|23505.5|23498.5|23508|23501|23515.5|23508.5|23483|23476|883
1582244100000|2020-02-21 00:15:00|23510.5|23503.5|23508|23501|23518|23511|23493|23486|667
1582244400000|2020-02-21 00:20:00|23505.5|23498.5|23548.1|23541.1|23563.1|23556.1|23503|23496|1499
1582244700000|2020-02-21 00:25:00|23553.1|23546.1|23558.1|23551.1|23568.1|23561.1|23533.1|23526.1|704
1582245000000|2020-02-21 00:30:00|23563.1|23556.1|23553.1|23546.1|23568.1|23561.1|23548.1|23541.1|679
1582245300000|2020-02-21 00:35:00|23555.6|23548.6|23588.1|23581.1|23593.1|23586.1|23555.6|23548.6|1230
1582245600000|2020-02-21 00:40:00|23585.6|23578.6|23548.1|23541.1|23585.6|23578.6|23533.1|23526.1|856
1582245900000|2020-02-21 00:45:00|23543.1|23536.1|23498.1|23491.1|23543.1|23536.1|23483.1|23476.1|2258
1582246200000|2020-02-21 00:50:00|23500.6|23493.6|23483.1|23476.1|23508.1|23501.1|23468.1|23461.1|763
1582246500000|2020-02-21 00:55:00|23478.1|23471.1|23508.1|23501.1|23508.1|23501.1|23475.6|23468.6|643
1582246800000|2020-02-21 01:00:00|23505.6|23498.6|23448.1|23441.1|23513.1|23506.1|23443.1|23436.1|2288
1582247100000|2020-02-21 01:05:00|23445.6|23438.6|23463.1|23456.1|23478.1|23471.1|23428.1|23421.1|1111
1582247400000|2020-02-21 01:10:00|23460.6|23453.6|23483.1|23476.1|23493.1|23486.1|23453.1|23446.1|839
1582247700000|2020-02-21 01:15:00|23488.1|23481.1|23503.1|23496.1|23508.1|23501.1|23483.1|23476.1|1377
1582248000000|2020-02-21 01:20:00|23500.6|23493.6|23498.1|23491.1|23508.1|23501.1|23478.1|23471.1|920
1582248300000|2020-02-21 01:25:00|23500.6|23493.6|23468.1|23461.1|23503.1|23496.1|23463.1|23456.1|1100
1582248600000|2020-02-21 01:30:00|23470.6|23463.6|23500.6|23493.6|23503.1|23496.1|23468.1|23461.1|920
1582248900000|2020-02-21 01:35:00|23498.1|23491.1|23503.1|23496.1|23518.1|23511.1|23488.1|23481.1|1039
1582249200000|2020-02-21 01:40:00|23505.6|23498.6|23498.1|23491.1|23523.1|23516.1|23488.1|23481.1|1111
1582249500000|2020-02-21 01:45:00|23493.1|23486.1|23468.1|23461.1|23498.1|23491.1|23463.1|23456.1|1268
1582249800000|2020-02-21 01:50:00|23470.6|23463.6|23463.1|23456.1|23493.1|23486.1|23463.1|23456.1|1209
1582250100000|2020-02-21 01:55:00|23465.6|23458.6|23473.1|23466.1|23488.1|23481.1|23463.1|23456.1|777
1582250400000|2020-02-21 02:00:00|23470.6|23463.6|23448.1|23441.1|23478.1|23471.1|23448.1|23441.1|984
1582250700000|2020-02-21 02:05:00|23445.6|23438.6|23443.1|23436.1|23458.1|23451.1|23438.1|23431.1|850
1582251000000|2020-02-21 02:10:00|23440.6|23433.6|23458.1|23451.1|23463.1|23456.1|23438.1|23431.1|797
1582251300000|2020-02-21 02:15:00|23455.6|23448.6|23443.1|23436.1|23470.6|23463.6|23433.1|23426.1|643
1582251600000|2020-02-21 02:20:00|23445.6|23438.6|23433.1|23426.1|23450.6|23443.6|23430.6|23423.6|578
1582251900000|2020-02-21 02:25:00|23430.6|23423.6|23413.1|23406.1|23438.1|23431.1|23408.1|23401.1|1093
1582252200000|2020-02-21 02:30:00|23410.6|23403.6|23418.1|23411.1|23433.1|23426.1|23400.6|23393.6|1235
1582252500000|2020-02-21 02:35:00|23420.6|23413.6|23438.1|23431.1|23440.6|23433.6|23418.1|23411.1|545
1582252800000|2020-02-21 02:40:00|23443.1|23436.1|23448.1|23441.1|23458.1|23451.1|23438.1|23431.1|965
1582253100000|2020-02-21 02:45:00|23450.6|23443.6|23458.1|23451.1|23463.1|23456.1|23440.6|23433.6|510
1582253400000|2020-02-21 02:50:00|23460.6|23453.6|23443.1|23436.1|23465.6|23458.6|23438.1|23431.1|463
1582253700000|2020-02-21 02:55:00|23440.6|23433.6|23443.1|23436.1|23443.1|23436.1|23428.1|23421.1|294
1582254000000|2020-02-21 03:00:00|23440.6|23433.6|23463.1|23456.1|23468.1|23461.1|23438.1|23431.1|511
1582254300000|2020-02-21 03:05:00|23465.6|23458.6|23478.1|23471.1|23478.1|23471.1|23463.1|23456.1|298
1582254600000|2020-02-21 03:10:00|23475.6|23468.6|23468.1|23461.1|23483.1|23476.1|23463.1|23456.1|1127
1582254900000|2020-02-21 03:15:00|23473.1|23466.1|23458.1|23451.1|23475.6|23468.6|23458.1|23451.1|250
1582255200000|2020-02-21 03:20:00|23460.6|23453.6|23458.1|23451.1|23463.1|23456.1|23453.1|23446.1|283
1582255500000|2020-02-21 03:25:00|23455.6|23448.6|23478.1|23471.1|23480.6|23473.6|23455.6|23448.6|564
1582255800000|2020-02-21 03:30:00|23480.6|23473.6|23468.1|23461.1|23493.1|23486.1|23468.1|23461.1|645
1582256100000|2020-02-21 03:35:00|23463.1|23456.1|23453.1|23446.1|23470.6|23463.6|23448.1|23441.1|472
1582256400000|2020-02-21 03:40:00|23455.6|23448.6|23458.1|23451.1|23468.1|23461.1|23448.1|23441.1|222
1582256700000|2020-02-21 03:45:00|23455.6|23448.6|23458.1|23451.1|23463.1|23456.1|23453.1|23446.1|160
1582257000000|2020-02-21 03:50:00|23460.6|23453.6|23468.1|23461.1|23470.6|23463.6|23458.1|23451.1|301
1582257300000|2020-02-21 03:55:00|23470.6|23463.6|23478.1|23471.1|23478.1|23471.1|23468.1|23461.1|332
1582257600000|2020-02-21 04:00:00|23475.6|23468.6|23483.1|23476.1|23483.1|23476.1|23473.1|23466.1|162
1582257900000|2020-02-21 04:05:00|23478.1|23471.1|23473.1|23466.1|23478.1|23471.1|23468.1|23461.1|275
1582258200000|2020-02-21 04:10:00|23478.1|23471.1|23473.1|23466.1|23483.1|23476.1|23473.1|23466.1|279
1582258500000|2020-02-21 04:15:00|23475.6|23468.6|23473.1|23466.1|23478.1|23471.1|23463.1|23456.1|261
1582258800000|2020-02-21 04:20:00|23470.6|23463.6|23463.1|23456.1|23473.1|23466.1|23460.6|23453.6|200
1582259100000|2020-02-21 04:25:00|23458.1|23451.1|23453.1|23446.1|23458.1|23451.1|23443.1|23436.1|243
1582259400000|2020-02-21 04:30:00|23450.6|23443.6|23453.1|23446.1|23458.1|23451.1|23443.1|23436.1|179
1582259700000|2020-02-21 04:35:00|23450.6|23443.6|23438.1|23431.1|23450.6|23443.6|23438.1|23431.1|140
1582260000000|2020-02-21 04:40:00|23440.6|23433.6|23453.1|23446.1|23453.1|23446.1|23438.1|23431.1|590
1582260300000|2020-02-21 04:45:00|23448.1|23441.1|23455.6|23448.6|23460.6|23453.6|23448.1|23441.1|151
1582260600000|2020-02-21 04:50:00|23453.1|23446.1|23455.6|23448.6|23463.1|23456.1|23448.1|23441.1|197
1582260900000|2020-02-21 04:55:00|23453.1|23446.1|23448.1|23441.1|23458.1|23451.1|23448.1|23441.1|179
1582261200000|2020-02-21 05:00:00|23450.6|23443.6|23453.1|23446.1|23473.1|23466.1|23448.1|23441.1|605
1582261500000|2020-02-21 05:05:00|23455.6|23448.6|23443.1|23436.1|23455.6|23448.6|23443.1|23436.1|278
1582261800000|2020-02-21 05:10:00|23445.6|23438.6|23453.1|23446.1|23468.1|23461.1|23443.1|23436.1|590
1582262100000|2020-02-21 05:15:00|23458.1|23451.1|23458.1|23451.1|23463.1|23456.1|23448.1|23441.1|593
1582262400000|2020-02-21 05:20:00|23455.6|23448.6|23438.1|23431.1|23463.1|23456.1|23438.1|23431.1|501
1582262700000|2020-02-21 05:25:00|23440.6|23433.6|23423.1|23416.1|23443.1|23436.1|23418.1|23411.1|791
1582263000000|2020-02-21 05:30:00|23420.6|23413.6|23413.1|23406.1|23428.1|23421.1|23413.1|23406.1|672
1582263300000|2020-02-21 05:35:00|23410.6|23403.6|23403.1|23396.1|23418.1|23411.1|23398.1|23391.1|1333
1582263600000|2020-02-21 05:40:00|23398.1|23391.1|23413.1|23406.1|23418.1|23411.1|23398.1|23391.1|469
1582263900000|2020-02-21 05:45:00|23408.1|23401.1|23393.1|23386.1|23413.1|23406.1|23393.1|23386.1|2598
1582264200000|2020-02-21 05:50:00|23390.6|23383.6|23388.1|23381.1|23398.1|23391.1|23378.1|23371.1|3003
1582264500000|2020-02-21 05:55:00|23383.1|23376.1|23383.1|23376.1|23393.1|23386.1|23383.1|23376.1|3494
1582264800000|2020-02-21 06:00:00|23378.1|23371.1|23378.1|23371.1|23398.1|23391.1|23373.1|23366.1|5075
1582265100000|2020-02-21 06:05:00|23373.1|23366.1|23348.1|23341.1|23378.1|23371.1|23348.1|23341.1|3745
1582265400000|2020-02-21 06:10:00|23353.1|23346.1|23323.1|23316.1|23353.1|23346.1|23323.1|23316.1|1155
1582265700000|2020-02-21 06:15:00|23318.1|23311.1|23298.1|23291.1|23333.1|23326.1|23298.1|23291.1|1486
1582266000000|2020-02-21 06:20:00|23303.1|23296.1|23303.1|23296.1|23308.1|23301.1|23298.1|23291.1|387
1582266300000|2020-02-21 06:25:00|23298.1|23291.1|23313.1|23306.1|23313.1|23306.1|23298.1|23291.1|97
1582266600000|2020-02-21 06:30:00|23310.6|23303.6|23308.1|23301.1|23318.1|23311.1|23305.6|23298.6|102
1582266900000|2020-02-21 06:35:00|23310.6|23303.6|23308.1|23301.1|23310.6|23303.6|23303.1|23296.1|55
1582267200000|2020-02-21 06:40:00|23310.6|23303.6|23318.1|23311.1|23318.1|23311.1|23308.1|23301.1|37
1582267500000|2020-02-21 06:45:00|23323.1|23316.1|23328.1|23321.1|23328.1|23321.1|23318.1|23311.1|123
1582267800000|2020-02-21 06:50:00|23330.6|23323.6|23335.6|23328.6|23335.6|23328.6|23328.1|23321.1|57
1582268100000|2020-02-21 06:55:00|23338.1|23331.1|23318.1|23311.1|23338.1|23331.1|23318.1|23311.1|78
1582268400000|2020-02-21 07:00:00|23315.6|23308.6|23298.1|23291.1|23328.1|23321.1|23293.1|23286.1|172
1582268700000|2020-02-21 07:05:00|23300.6|23293.6|23298.1|23291.1|23313.1|23306.1|23293.1|23286.1|150
1582269000000|2020-02-21 07:10:00|23293.1|23286.1|23278.1|23271.1|23298.1|23291.1|23275.6|23268.6|218
1582269300000|2020-02-21 07:15:00|23273.1|23266.1|23273.1|23266.1|23298.1|23291.1|23273.1|23266.1|266
1582269600000|2020-02-21 07:20:00|23275.6|23268.6|23273.1|23266.1|23283.1|23276.1|23263.1|23256.1|100
1582269900000|2020-02-21 07:25:00|23275.6|23268.6|23278.1|23271.1|23288.1|23281.1|23268.1|23261.1|328
1582270200000|2020-02-21 07:30:00|23280.6|23273.6|23273.1|23266.1|23288.1|23281.1|23263.1|23256.1|231
1582270500000|2020-02-21 07:35:00|23275.6|23268.6|23263.1|23256.1|23283.1|23276.1|23258.1|23251.1|150
1582270800000|2020-02-21 07:40:00|23260.6|23253.6|23258.1|23251.1|23268.1|23261.1|23253.1|23246.1|138
1582271100000|2020-02-21 07:45:00|23255.6|23248.6|23275.6|23268.6|23283.1|23276.1|23255.6|23248.6|108
1582271400000|2020-02-21 07:50:00|23273.1|23266.1|23263.1|23256.1|23278.1|23271.1|23253.1|23246.1|209
1582271700000|2020-02-21 07:55:00|23260.6|23253.6|23248.1|23241.1|23263.1|23256.1|23248.1|23241.1|144
1582272000000|2020-02-21 08:00:00|23253.1|23246.1|23225.6|23218.6|23253.1|23246.1|23210.6|23203.6|595
1582272300000|2020-02-21 08:05:00|23223.1|23216.1|23178.1|23171.1|23228.1|23221.1|23173.1|23166.1|792
1582272600000|2020-02-21 08:10:00|23175.6|23168.6|23188.1|23181.1|23198.1|23191.1|23163.1|23156.1|528
1582272900000|2020-02-21 08:15:00|23198.1|23191.1|23243.1|23236.1|23248.1|23241.1|23188.1|23181.1|998
1582273200000|2020-02-21 08:20:00|23238.1|23231.1|23228.1|23221.1|23250.6|23243.6|23223.1|23216.1|419
1582273500000|2020-02-21 08:25:00|23230.6|23223.6|23228.1|23221.1|23238.1|23231.1|23223.1|23216.1|261
1582273800000|2020-02-21 08:30:00|23238.1|23231.1|23273.1|23266.1|23308.1|23301.1|23238.1|23231.1|1102
1582274100000|2020-02-21 08:35:00|23278.1|23271.1|23288.1|23281.1|23293.1|23286.1|23268.1|23261.1|548
1582274400000|2020-02-21 08:40:00|23293.1|23286.1|23275.6|23268.6|23303.1|23296.1|23270.6|23263.6|340
1582274700000|2020-02-21 08:45:00|23278.1|23271.1|23253.1|23246.1|23285.6|23278.6|23253.1|23246.1|319
1582275000000|2020-02-21 08:50:00|23250.6|23243.6|23243.1|23236.1|23258.1|23251.1|23240.6|23233.6|217
1582275300000|2020-02-21 08:55:00|23240.6|23233.6|23273.1|23266.1|23273.1|23266.1|23233.1|23226.1|236
1582275600000|2020-02-21 09:00:00|23278.1|23271.1|23298.1|23291.1|23315.6|23308.6|23278.1|23271.1|461
1582275900000|2020-02-21 09:05:00|23300.6|23293.6|23280.6|23273.6|23303.1|23296.1|23278.1|23271.1|257
1582276200000|2020-02-21 09:10:00|23283.1|23276.1|23278.1|23271.1|23293.1|23286.1|23275.6|23268.6|68
1582276500000|2020-02-21 09:15:00|23280.6|23273.6|23270.6|23263.6|23283.1|23276.1|23268.1|23261.1|70
1582276800000|2020-02-21 09:20:00|23268.1|23261.1|23263.1|23256.1|23278.1|23271.1|23258.1|23251.1|79
1582277100000|2020-02-21 09:25:00|23265.6|23258.6|23270.6|23263.6|23273.1|23266.1|23263.1|23256.1|52
1582277400000|2020-02-21 09:30:00|23273.1|23266.1|23263.1|23256.1|23283.1|23276.1|23258.1|23251.1|114
1582277700000|2020-02-21 09:35:00|23260.6|23253.6|23268.1|23261.1|23270.6|23263.6|23258.1|23251.1|109
1582278000000|2020-02-21 09:40:00|23265.6|23258.6|23288.1|23281.1|23288.1|23281.1|23263.1|23256.1|107
1582278300000|2020-02-21 09:45:00|23290.6|23283.6|23268.1|23261.1|23293.1|23286.1|23268.1|23261.1|166
1582278600000|2020-02-21 09:50:00|23265.6|23258.6|23245.6|23238.6|23265.6|23258.6|23243.1|23236.1|151
1582278900000|2020-02-21 09:55:00|23248.1|23241.1|23258.1|23251.1|23263.1|23256.1|23243.1|23236.1|87
1582279200000|2020-02-21 10:00:00|23263.1|23256.1|23293.1|23286.1|23298.1|23291.1|23263.1|23256.1|363
1582279500000|2020-02-21 10:05:00|23288.1|23281.1|23293.1|23286.1|23300.6|23293.6|23288.1|23281.1|182
1582279800000|2020-02-21 10:10:00|23290.6|23283.6|23303.1|23296.1|23308.1|23301.1|23288.1|23281.1|128
1582280100000|2020-02-21 10:15:00|23305.6|23298.6|23308.1|23301.1|23308.1|23301.1|23298.1|23291.1|190
1582280400000|2020-02-21 10:20:00|23313.1|23306.1|23303.1|23296.1|23318.1|23311.1|23298.1|23291.1|147
1582280700000|2020-02-21 10:25:00|23308.1|23301.1|23308.1|23301.1|23318.1|23311.1|23298.1|23291.1|77
1582281000000|2020-02-21 10:30:00|23305.6|23298.6|23293.1|23286.1|23308.1|23301.1|23293.1|23286.1|57
1582281300000|2020-02-21 10:35:00|23298.1|23291.1|23298.1|23291.1|23298.1|23291.1|23293.1|23286.1|29
1582281600000|2020-02-21 10:40:00|23295.6|23288.6|23288.1|23281.1|23303.1|23296.1|23278.1|23271.1|234
1582281900000|2020-02-21 10:45:00|23283.1|23276.1|23293.1|23286.1|23298.1|23291.1|23283.1|23276.1|50
1582282200000|2020-02-21 10:50:00|23295.6|23288.6|23313.1|23306.1|23318.1|23311.1|23293.1|23286.1|152
1582282500000|2020-02-21 10:55:00|23315.6|23308.6|23298.1|23291.1|23318.1|23311.1|23298.1|23291.1|76
1582282800000|2020-02-21 11:00:00|23300.6|23293.6|23298.1|23291.1|23308.1|23301.1|23293.1|23286.1|181
1582283100000|2020-02-21 11:05:00|23295.6|23288.6|23268.1|23261.1|23298.1|23291.1|23263.1|23256.1|462
1582283400000|2020-02-21 11:10:00|23273.1|23266.1|23270.6|23263.6|23283.1|23276.1|23268.1|23261.1|374
1582283700000|2020-02-21 11:15:00|23273.1|23266.1|23278.1|23271.1|23283.1|23276.1|23268.1|23261.1|206
1582284000000|2020-02-21 11:20:00|23273.1|23266.1|23273.1|23266.1|23278.1|23271.1|23273.1|23266.1|40
1582284300000|2020-02-21 11:25:00|23275.6|23268.6|23285.6|23278.6|23285.6|23278.6|23275.6|23268.6|42
1582284600000|2020-02-21 11:30:00|23283.1|23276.1|23298.1|23291.1|23308.1|23301.1|23283.1|23276.1|76
1582284900000|2020-02-21 11:35:00|23295.6|23288.6|23303.1|23296.1|23308.1|23301.1|23293.1|23286.1|113
1582285200000|2020-02-21 11:40:00|23300.6|23293.6|23308.1|23301.1|23313.1|23306.1|23298.1|23291.1|76
1582285500000|2020-02-21 11:45:00|23305.6|23298.6|23298.1|23291.1|23313.1|23306.1|23298.1|23291.1|65
1582285800000|2020-02-21 11:50:00|23300.6|23293.6|23298.1|23291.1|23303.1|23296.1|23298.1|23291.1|51
1582286100000|2020-02-21 11:55:00|23295.6|23288.6|23298.1|23291.1|23303.1|23296.1|23288.1|23281.1|159
1582286400000|2020-02-21 12:00:00|23300.6|23293.6|23298.1|23291.1|23308.1|23301.1|23293.1|23286.1|445
1582286700000|2020-02-21 12:05:00|23300.6|23293.6|23303.1|23296.1|23308.1|23301.1|23298.1|23291.1|135
1582287000000|2020-02-21 12:10:00|23308.1|23301.1|23303.1|23296.1|23308.1|23301.1|23298.1|23291.1|124
1582287300000|2020-02-21 12:15:00|23300.6|23293.6|23303.1|23296.1|23305.6|23298.6|23293.1|23286.1|292
1582287600000|2020-02-21 12:20:00|23300.6|23293.6|23315.6|23308.6|23318.1|23311.1|23300.6|23293.6|229
1582287900000|2020-02-21 12:25:00|23318.1|23311.1|23328.1|23321.1|23328.1|23321.1|23313.1|23306.1|61
1582288200000|2020-02-21 12:30:00|23325.6|23318.6|23323.1|23316.1|23333.1|23326.1|23313.1|23306.1|210
1582288500000|2020-02-21 12:35:00|23325.6|23318.6|23328.1|23321.1|23338.1|23331.1|23323.1|23316.1|90
1582288800000|2020-02-21 12:40:00|23330.6|23323.6|23328.1|23321.1|23338.1|23331.1|23328.1|23321.1|77
1582289100000|2020-02-21 12:45:00|23330.6|23323.6|23353.1|23346.1|23358.1|23351.1|23330.6|23323.6|196
1582289400000|2020-02-21 12:50:00|23355.6|23348.6|23338.1|23331.1|23355.6|23348.6|23338.1|23331.1|58
1582289700000|2020-02-21 12:55:00|23340.6|23333.6|23333.1|23326.1|23343.1|23336.1|23330.6|23323.6|69
1582290000000|2020-02-21 13:00:00|23335.6|23328.6|23333.1|23326.1|23350.6|23343.6|23328.1|23321.1|94
1582290300000|2020-02-21 13:05:00|23335.6|23328.6|23328.1|23321.1|23338.1|23331.1|23323.1|23316.1|95
1582290600000|2020-02-21 13:10:00|23330.6|23323.6|23323.1|23316.1|23333.1|23326.1|23323.1|23316.1|51
1582290900000|2020-02-21 13:15:00|23325.6|23318.6|23318.1|23311.1|23335.6|23328.6|23318.1|23311.1|92
1582291200000|2020-02-21 13:20:00|23320.6|23313.6|23318.1|23311.1|23323.1|23316.1|23313.1|23306.1|51
1582291500000|2020-02-21 13:25:00|23315.6|23308.6|23318.1|23311.1|23323.1|23316.1|23313.1|23306.1|84
1582291800000|2020-02-21 13:30:00|23313.1|23306.1|23308.1|23301.1|23318.1|23311.1|23295.6|23288.6|140
1582292100000|2020-02-21 13:35:00|23305.6|23298.6|23308.1|23301.1|23315.6|23308.6|23303.1|23296.1|35
1582292400000|2020-02-21 13:40:00|23310.6|23303.6|23308.1|23301.1|23318.1|23311.1|23303.1|23296.1|63
1582292700000|2020-02-21 13:45:00|23310.6|23303.6|23298.1|23291.1|23310.6|23303.6|23285.6|23278.6|185
1582293000000|2020-02-21 13:50:00|23300.6|23293.6|23293.1|23286.1|23303.1|23296.1|23288.1|23281.1|47
1582293300000|2020-02-21 13:55:00|23295.6|23288.6|23288.1|23281.1|23303.1|23296.1|23288.1|23281.1|158
1582293600000|2020-02-21 14:00:00|23290.6|23283.6|23298.1|23291.1|23305.6|23298.6|23288.1|23281.1|127
1582293900000|2020-02-21 14:05:00|23300.6|23293.6|23298.1|23291.1|23308.1|23301.1|23293.1|23286.1|50
1582294200000|2020-02-21 14:10:00|23293.1|23286.1|23308.1|23301.1|23313.1|23306.1|23293.1|23286.1|90
1582294500000|2020-02-21 14:15:00|23305.6|23298.6|23313.1|23306.1|23318.1|23311.1|23303.1|23296.1|120
1582294800000|2020-02-21 14:20:00|23315.6|23308.6|23313.1|23306.1|23320.6|23313.6|23313.1|23306.1|63
1582295100000|2020-02-21 14:25:00|23318.1|23311.1|23303.1|23296.1|23318.1|23311.1|23295.6|23288.6|224
1582295400000|2020-02-21 14:30:00|23305.6|23298.6|23283.1|23276.1|23313.1|23306.1|23273.1|23266.1|743
1582295700000|2020-02-21 14:35:00|23278.1|23271.1|23233.1|23226.1|23278.1|23271.1|23233.1|23226.1|1163
1582296000000|2020-02-21 14:40:00|23230.6|23223.6|23218.1|23211.1|23233.1|23226.1|23198.1|23191.1|764
1582296300000|2020-02-21 14:45:00|23213.1|23206.1|23118.1|23111.1|23213.1|23206.1|23118.1|23111.1|2048
1582296600000|2020-02-21 14:50:00|23120.6|23113.6|23143.1|23136.1|23168.1|23161.1|23113.1|23106.1|1261
1582296900000|2020-02-21 14:55:00|23145.6|23138.6|23165.6|23158.6|23173.1|23166.1|23133.1|23126.1|718
1582297200000|2020-02-21 15:00:00|23163.1|23156.1|23138.1|23131.1|23173.1|23166.1|23123.1|23116.1|653
1582297500000|2020-02-21 15:05:00|23133.1|23126.1|23173.1|23166.1|23173.1|23166.1|23123.1|23116.1|543
1582297800000|2020-02-21 15:10:00|23170.6|23163.6|23148.1|23141.1|23178.1|23171.1|23138.1|23131.1|544
1582298100000|2020-02-21 15:15:00|23145.6|23138.6|23168.1|23161.1|23183.1|23176.1|23143.1|23136.1|450
1582298400000|2020-02-21 15:20:00|23173.1|23166.1|23205.6|23198.6|23213.1|23206.1|23160.6|23153.6|515
1582298700000|2020-02-21 15:25:00|23203.1|23196.1|23183.1|23176.1|23208.1|23201.1|23178.1|23171.1|279
1582299000000|2020-02-21 15:30:00|23180.6|23173.6|23155.6|23148.6|23198.1|23191.1|23148.1|23141.1|323
1582299300000|2020-02-21 15:35:00|23153.1|23146.1|23148.1|23141.1|23168.1|23161.1|23143.1|23136.1|238
1582299600000|2020-02-21 15:40:00|23150.6|23143.6|23138.1|23131.1|23153.1|23146.1|23120.6|23113.6|545
1582299900000|2020-02-21 15:45:00|23135.6|23128.6|23153.1|23146.1|23158.1|23151.1|23113.1|23106.1|799
1582300200000|2020-02-21 15:50:00|23158.1|23151.1|23178.1|23171.1|23183.1|23176.1|23143.1|23136.1|276
1582300500000|2020-02-21 15:55:00|23180.6|23173.6|23195.6|23188.6|23203.1|23196.1|23178.1|23171.1|406
1582300800000|2020-02-21 16:00:00|23198.1|23191.1|23203.1|23196.1|23213.1|23206.1|23183.1|23176.1|231
1582301100000|2020-02-21 16:05:00|23200.6|23193.6|23198.1|23191.1|23208.1|23201.1|23193.1|23186.1|160
1582301400000|2020-02-21 16:10:00|23193.1|23186.1|23203.1|23196.1|23213.1|23206.1|23188.1|23181.1|422
1582301700000|2020-02-21 16:15:00|23205.6|23198.6|23208.1|23201.1|23233.1|23226.1|23205.6|23198.6|434
1582302000000|2020-02-21 16:20:00|23205.6|23198.6|23243.1|23236.1|23248.1|23241.1|23203.1|23196.1|363
1582302300000|2020-02-21 16:25:00|23238.1|23231.1|23248.1|23241.1|23255.6|23248.6|23238.1|23231.1|286
1582302600000|2020-02-21 16:30:00|23250.6|23243.6|23263.1|23256.1|23273.1|23266.1|23250.6|23243.6|632
1582302900000|2020-02-21 16:35:00|23258.1|23251.1|23263.1|23256.1|23273.1|23266.1|23253.1|23246.1|677
1582303200000|2020-02-21 16:40:00|23258.1|23251.1|23268.1|23261.1|23273.1|23266.1|23253.1|23246.1|401
1582303500000|2020-02-21 16:45:00|23270.6|23263.6|23253.1|23246.1|23273.1|23266.1|23243.1|23236.1|302
1582303800000|2020-02-21 16:50:00|23255.6|23248.6|23278.1|23271.1|23278.1|23271.1|23255.6|23248.6|222
1582304100000|2020-02-21 16:55:00|23283.1|23276.1|23263.1|23256.1|23288.1|23281.1|23263.1|23256.1|340
1582304400000|2020-02-21 17:00:00|23265.6|23258.6|23278.1|23271.1|23283.1|23276.1|23258.1|23251.1|160
1582304700000|2020-02-21 17:05:00|23280.6|23273.6|23263.1|23256.1|23298.1|23291.1|23263.1|23256.1|161
1582305000000|2020-02-21 17:10:00|23265.6|23258.6|23268.1|23261.1|23278.1|23271.1|23263.1|23256.1|67
1582305300000|2020-02-21 17:15:00|23270.6|23263.6|23263.1|23256.1|23275.6|23268.6|23263.1|23256.1|89
1582305600000|2020-02-21 17:20:00|23265.6|23258.6|23253.1|23246.1|23275.6|23268.6|23253.1|23246.1|141
1582305900000|2020-02-21 17:25:00|23255.6|23248.6|23258.1|23251.1|23258.1|23251.1|23248.1|23241.1|86
1582306200000|2020-02-21 17:30:00|23255.6|23248.6|23243.1|23236.1|23260.6|23253.6|23243.1|23236.1|85
1582306500000|2020-02-21 17:35:00|23245.6|23238.6|23258.1|23251.1|23263.1|23256.1|23243.1|23236.1|83
1582306800000|2020-02-21 17:40:00|23260.6|23253.6|23253.1|23246.1|23263.1|23256.1|23243.1|23236.1|65
1582307100000|2020-02-21 17:45:00|23248.1|23241.1|23243.1|23236.1|23253.1|23246.1|23238.1|23231.1|85
1582307400000|2020-02-21 17:50:00|23245.6|23238.6|23218.1|23211.1|23245.6|23238.6|23218.1|23211.1|107
1582307700000|2020-02-21 17:55:00|23223.1|23216.1|23238.1|23231.1|23240.6|23233.6|23220.6|23213.6|87
1582308000000|2020-02-21 18:00:00|23235.6|23228.6|23243.1|23236.1|23258.1|23251.1|23228.1|23221.1|295
1582308300000|2020-02-21 18:05:00|23238.1|23231.1|23228.1|23221.1|23243.1|23236.1|23228.1|23221.1|50
1582308600000|2020-02-21 18:10:00|23233.1|23226.1|23208.1|23201.1|23233.1|23226.1|23208.1|23201.1|316
1582308900000|2020-02-21 18:15:00|23210.6|23203.6|23218.1|23211.1|23223.1|23216.1|23208.1|23201.1|126
1582309200000|2020-02-21 18:20:00|23220.6|23213.6|23215.6|23208.6|23225.6|23218.6|23208.1|23201.1|73
1582309500000|2020-02-21 18:25:00|23218.1|23211.1|23213.1|23206.1|23233.1|23226.1|23213.1|23206.1|224
1582309800000|2020-02-21 18:30:00|23210.6|23203.6|23205.6|23198.6|23218.1|23211.1|23203.1|23196.1|125
1582310100000|2020-02-21 18:35:00|23208.1|23201.1|23203.1|23196.1|23210.6|23203.6|23193.1|23186.1|105
1582310400000|2020-02-21 18:40:00|23200.6|23193.6|23195.6|23188.6|23208.1|23201.1|23193.1|23186.1|60
1582310700000|2020-02-21 18:45:00|23198.1|23191.1|23188.1|23181.1|23198.1|23191.1|23183.1|23176.1|138
1582311000000|2020-02-21 18:50:00|23185.6|23178.6|23173.1|23166.1|23188.1|23181.1|23168.1|23161.1|122
1582311300000|2020-02-21 18:55:00|23178.1|23171.1|23193.1|23186.1|23198.1|23191.1|23178.1|23171.1|119
1582311600000|2020-02-21 19:00:00|23188.1|23181.1|23208.1|23201.1|23215.6|23208.6|23185.6|23178.6|99
1582311900000|2020-02-21 19:05:00|23210.6|23203.6|23203.1|23196.1|23213.1|23206.1|23198.1|23191.1|55
1582312200000|2020-02-21 19:10:00|23200.6|23193.6|23198.1|23191.1|23213.1|23206.1|23193.1|23186.1|98
1582312500000|2020-02-21 19:15:00|23200.6|23193.6|23188.1|23181.1|23203.1|23196.1|23180.6|23173.6|95
1582312800000|2020-02-21 19:20:00|23185.6|23178.6|23183.1|23176.1|23203.1|23196.1|23183.1|23176.1|129
1582313100000|2020-02-21 19:25:00|23180.6|23173.6|23198.1|23191.1|23203.1|23196.1|23180.6|23173.6|171
1582313400000|2020-02-21 19:30:00|23200.6|23193.6|23203.1|23196.1|23218.1|23211.1|23200.6|23193.6|79
1582313700000|2020-02-21 19:35:00|23200.6|23193.6|23188.1|23181.1|23203.1|23196.1|23183.1|23176.1|150
1582314000000|2020-02-21 19:40:00|23185.6|23178.6|23183.1|23176.1|23198.1|23191.1|23180.6|23173.6|341
1582314300000|2020-02-21 19:45:00|23188.1|23181.1|23168.1|23161.1|23188.1|23181.1|23168.1|23161.1|180
1582314600000|2020-02-21 19:50:00|23170.6|23163.6|23173.1|23166.1|23190.6|23183.6|23168.1|23161.1|246
1582314900000|2020-02-21 19:55:00|23170.6|23163.6|23183.1|23176.1|23188.1|23181.1|23168.1|23161.1|146
1582315200000|2020-02-21 20:00:00|23178.1|23171.1|23173.1|23166.1|23188.1|23181.1|23173.1|23166.1|286
1582315500000|2020-02-21 20:05:00|23168.1|23161.1|23158.1|23151.1|23173.1|23166.1|23155.6|23148.6|282
1582315800000|2020-02-21 20:10:00|23163.1|23156.1|23163.1|23156.1|23168.1|23161.1|23163.1|23156.1|194
1582316100000|2020-02-21 20:15:00|23158.1|23151.1|23163.1|23156.1|23163.1|23156.1|23148.1|23141.1|320
1582316400000|2020-02-21 20:20:00|23158.1|23151.1|23163.1|23156.1|23173.1|23166.1|23158.1|23151.1|166
1582316700000|2020-02-21 20:25:00|23158.1|23151.1|23168.1|23161.1|23178.1|23171.1|23158.1|23151.1|402
1582317000000|2020-02-21 20:30:00|23170.6|23163.6|23148.1|23141.1|23178.1|23171.1|23148.1|23141.1|159
1582317300000|2020-02-21 20:35:00|23153.1|23146.1|23163.1|23156.1|23165.6|23158.6|23148.1|23141.1|105
1582317600000|2020-02-21 20:40:00|23168.1|23161.1|23168.1|23161.1|23173.1|23166.1|23163.1|23156.1|76
1582317900000|2020-02-21 20:45:00|23170.6|23163.6|23198.1|23191.1|23198.1|23191.1|23168.1|23161.1|209
1582318200000|2020-02-21 20:50:00|23200.6|23193.6|23213.1|23206.1|23228.1|23221.1|23198.1|23191.1|298
1582318500000|2020-02-21 20:55:00|23208.1|23201.1|23228.1|23221.1|23228.1|23221.1|23203.1|23196.1|523
1582318800000|2020-02-21 21:00:00|23223.1|23216.1|23213.1|23206.1|23233.1|23226.1|23213.1|23206.1|153
1582319100000|2020-02-21 21:05:00|23218.1|23211.1|23218.1|23211.1|23218.1|23211.1|23213.1|23206.1|66
1582319400000|2020-02-21 21:10:00|23220.6|23213.6|23213.1|23206.1|23228.1|23221.1|23208.1|23201.1|174
1582319700000|2020-02-21 21:15:00|23217.1|23202.1|23227.1|23212.1|23227.1|23212.1|23212.1|23197.1|33
1582320000000|2020-02-21 21:20:00|23217.1|23202.1|23222.1|23207.1|23227.1|23212.1|23217.1|23202.1|31
1582320300000|2020-02-21 21:25:00|23219.6|23204.6|23222.1|23207.1|23222.1|23207.1|23219.6|23204.6|6
1582320600000|2020-02-21 21:30:00|23219.6|23204.6|23217.1|23202.1|23222.1|23207.1|23217.1|23202.1|4
1582320900000|2020-02-21 21:35:00|23214.6|23199.6|23212.1|23197.1|23214.6|23199.6|23209.6|23194.6|6
1582321200000|2020-02-21 21:40:00|||||||||13
1582321500000|2020-02-21 21:45:00|23209.6|23194.6|23222.1|23207.1|23224.6|23209.6|23209.6|23194.6|21
1582321800000|2020-02-21 21:50:00|23219.6|23204.6|23219.6|23204.6|23219.6|23204.6|23217.1|23202.1|17
1582322100000|2020-02-21 21:55:00|23222.1|23207.1|23226.8|23196.8|23228.3|23207.1|23219.6|23195.9|41
1582498800000|2020-02-23 23:00:00|23224.6|23194.6|22904.6|22889.6|23224.6|23194.6|22864.6|22849.6|998
1582499100000|2020-02-23 23:05:00|22907.1|22892.1|22819.6|22804.6|22914.6|22899.6|22817.1|22802.1|592
1582499400000|2020-02-23 23:10:00|22829.6|22814.6|22832.1|22817.1|22837.1|22822.1|22769.6|22754.6|606
1582499700000|2020-02-23 23:15:00|22834.6|22819.6|22812.1|22797.1|22847.1|22832.1|22787.1|22772.1|445
1582500000000|2020-02-23 23:20:00|22817.1|22802.1|22789.6|22774.6|22832.1|22817.1|22782.1|22767.1|299
1582500300000|2020-02-23 23:25:00|22787.1|22772.1|22819.6|22804.6|22832.1|22817.1|22784.6|22769.6|475
1582500600000|2020-02-23 23:30:00|22817.1|22802.1|22850.6|22843.6|22928.1|22921.1|22817.1|22802.1|1674
1582500900000|2020-02-23 23:35:00|22848.1|22841.1|22868.1|22861.1|22883.1|22876.1|22845.6|22838.6|435
1582501200000|2020-02-23 23:40:00|22865.6|22858.6|22868.1|22861.1|22873.1|22866.1|22833.1|22826.1|460
1582501500000|2020-02-23 23:45:00|22863.1|22856.1|22843.1|22836.1|22868.1|22861.1|22833.1|22826.1|505
1582501800000|2020-02-23 23:50:00|22838.1|22831.1|22800.6|22793.6|22848.1|22841.1|22798.1|22791.1|531
1582502100000|2020-02-23 23:55:00|22803.1|22796.1|22823.1|22816.1|22838.1|22831.1|22803.1|22796.1|421
1582502400000|2020-02-24 00:00:00|22825.6|22818.6|22798.1|22791.1|22828.1|22821.1|22778.1|22771.1|628
1582502700000|2020-02-24 00:05:00|22793.1|22786.1|22828.1|22821.1|22828.1|22821.1|22793.1|22786.1|319
1582503000000|2020-02-24 00:10:00|22825.6|22818.6|22788.1|22781.1|22828.1|22821.1|22788.1|22781.1|364
1582503300000|2020-02-24 00:15:00|22785.6|22778.6|22813.1|22806.1|22823.1|22816.1|22773.1|22766.1|532
1582503600000|2020-02-24 00:20:00|22815.6|22808.6|22823|22816|22838.1|22831.1|22808|22801|589
1582503900000|2020-02-24 00:25:00|22820.5|22813.5|22848|22841|22863|22856|22820.5|22813.5|326
1582504200000|2020-02-24 00:30:00|22843|22836|22843|22836|22868|22861|22838|22831|250
1582504500000|2020-02-24 00:35:00|22840.5|22833.5|22825.5|22818.5|22863|22856|22823|22816|498
1582504800000|2020-02-24 00:40:00|22828|22821|22798|22791|22828|22821|22793|22786|594
1582505100000|2020-02-24 00:45:00|22795.5|22788.5|22783|22776|22798|22791|22778|22771|432
1582505400000|2020-02-24 00:50:00|22780.5|22773.5|22768|22761|22783|22776|22743|22736|694
1582505700000|2020-02-24 00:55:00|22763|22756|22753|22746|22775.5|22768.5|22753|22746|496
1582506000000|2020-02-24 01:00:00|22750.5|22743.5|22773|22766|22780.5|22773.5|22748|22741|478
1582506300000|2020-02-24 01:05:00|22770.5|22763.5|22753|22746|22790.5|22783.5|22748|22741|257
1582506600000|2020-02-24 01:10:00|22750.5|22743.5|22753|22746|22758|22751|22733|22726|363
1582506900000|2020-02-24 01:15:00|22748|22741|22783|22776|22795.5|22788.5|22745.5|22738.5|556
1582507200000|2020-02-24 01:20:00|22780.5|22773.5|22758|22751|22788|22781|22748|22741|324
1582507500000|2020-02-24 01:25:00|22760.5|22753.5|22733|22726|22763|22756|22718|22711|664
1582507800000|2020-02-24 01:30:00|22738|22731|22745.5|22738.5|22758|22751|22725.5|22718.5|335
1582508100000|2020-02-24 01:35:00|22743|22736|22728|22721|22748|22741|22723|22716|235
1582508400000|2020-02-24 01:40:00|22730.5|22723.5|22718|22711|22738|22731|22713|22706|559
1582508700000|2020-02-24 01:45:00|22713|22706|22718|22711|22723|22716|22713|22706|903
1582509000000|2020-02-24 01:50:00|22715.5|22708.5|22708|22701|22718|22711|22698|22691|378
1582509300000|2020-02-24 01:55:00|22705.5|22698.5|22698|22691|22708|22701|22693|22686|442
1582509600000|2020-02-24 02:00:00|22695.5|22688.5|22683|22676|22708|22701|22678|22671|572
1582509900000|2020-02-24 02:05:00|22678|22671|22703|22696|22703|22696|22678|22671|418
1582510200000|2020-02-24 02:10:00|22698|22691|22693|22686|22703|22696|22688|22681|216
1582510500000|2020-02-24 02:15:00|22698|22691|22698|22691|22703|22696|22688|22681|331
1582510800000|2020-02-24 02:20:00|22693|22686|22668|22661|22698|22691|22653|22646|429
1582511100000|2020-02-24 02:25:00|22663|22656|22653|22646|22668|22661|22650.5|22643.5|243
1582511400000|2020-02-24 02:30:00|22648|22641|22608|22601|22648|22641|22608|22601|520
1582511700000|2020-02-24 02:35:00|22605.5|22598.5|22593|22586|22610.5|22603.5|22588|22581|733
1582512000000|2020-02-24 02:40:00|22590.5|22583.5|22598|22591|22613|22606|22588|22581|313
1582512300000|2020-02-24 02:45:00|22593|22586|22603|22596|22613|22606|22580.5|22573.5|271
1582512600000|2020-02-24 02:50:00|22600.5|22593.5|22553|22546|22600.5|22593.5|22533|22526|669
1582512900000|2020-02-24 02:55:00|22558|22551|22540.5|22533.5|22568|22561|22528|22521|499
1582513200000|2020-02-24 03:00:00|22543|22536|22480.5|22473.5|22543|22536|22473|22466|590
1582513500000|2020-02-24 03:05:00|22483|22476|22553|22546|22553|22546|22473|22466|386
1582513800000|2020-02-24 03:10:00|22550.5|22543.5|22583|22576|22583|22576|22548|22541|251
1582514100000|2020-02-24 03:15:00|22588|22581|22618|22611|22618|22611|22583|22576|393
1582514400000|2020-02-24 03:20:00|22623|22616|22623|22616|22633|22626|22608|22601|363
1582514700000|2020-02-24 03:25:00|22620.5|22613.5|22648|22641|22653|22646|22618|22611|470
1582515000000|2020-02-24 03:30:00|22645.5|22638.5|22628|22621|22648|22641|22628|22621|326
1582515300000|2020-02-24 03:35:00|22623|22616|22618|22611|22633|22626|22613|22606|249
1582515600000|2020-02-24 03:40:00|22613|22606|22613|22606|22623|22616|22608|22601|126
1582515900000|2020-02-24 03:45:00|22615.5|22608.5|22593|22586|22618|22611|22578|22571|271
1582516200000|2020-02-24 03:50:00|22598|22591|22593|22586|22598|22591|22588|22581|115
1582516500000|2020-02-24 03:55:00|22598|22591|22598|22591|22603|22596|22593|22586|92
1582516800000|2020-02-24 04:00:00|22600.5|22593.5|22623|22616|22628|22621|22600.5|22593.5|133
1582517100000|2020-02-24 04:05:00|22620.5|22613.5|22618|22611|22620.5|22613.5|22608|22601|89
1582517400000|2020-02-24 04:10:00|22615.5|22608.5|22613|22606|22615.5|22608.5|22598|22591|157
1582517700000|2020-02-24 04:15:00|22615.5|22608.5|22613|22606|22623|22616|22608|22601|122
1582518000000|2020-02-24 04:20:00|22608|22601|22598|22591|22613|22606|22593|22586|133
1582518300000|2020-02-24 04:25:00|22595.5|22588.5|22588|22581|22603|22596|22588|22581|102
1582518600000|2020-02-24 04:30:00|22590.5|22583.5|22583|22576|22593|22586|22578|22571|56
1582518900000|2020-02-24 04:35:00|22580.5|22573.5|22583|22576|22583|22576|22568|22561|235
1582519200000|2020-02-24 04:40:00|22578|22571|22583|22576|22593|22586|22578|22571|72
1582519500000|2020-02-24 04:45:00|22580.5|22573.5|22568|22561|22583|22576|22568|22561|64
1582519800000|2020-02-24 04:50:00|22565.5|22558.5|22593|22586|22593|22586|22563|22556|208
1582520100000|2020-02-24 04:55:00|22588|22581|22583|22576|22598|22591|22583|22576|88
1582520400000|2020-02-24 05:00:00|22585.5|22578.5|22568|22561|22593|22586|22568|22561|181
1582520700000|2020-02-24 05:05:00|22565.5|22558.5|22578|22571|22578|22571|22563|22556|171
1582521000000|2020-02-24 05:10:00|22580.5|22573.5|22568|22561|22583|22576|22563|22556|228
1582521300000|2020-02-24 05:15:00|22565.5|22558.5|22578|22571|22583|22576|22563|22556|77
1582521600000|2020-02-24 05:20:00|22573|22566|22603|22596|22603|22596|22573|22566|121
1582521900000|2020-02-24 05:25:00|22598|22591|22588|22581|22603|22596|22583|22576|251
1582522200000|2020-02-24 05:30:00|22585.5|22578.5|22583|22576|22585.5|22578.5|22575.5|22568.5|131
1582522500000|2020-02-24 05:35:00|22580.5|22573.5|22578|22571|22593|22586|22578|22571|91
1582522800000|2020-02-24 05:40:00|22580.5|22573.5|22598|22591|22598|22591|22580.5|22573.5|222
1582523100000|2020-02-24 05:45:00|22603|22596|22598|22591|22608|22601|22598|22591|308
1582523400000|2020-02-24 05:50:00|22595.5|22588.5|22578|22571|22598|22591|22578|22571|367
1582523700000|2020-02-24 05:55:00|22583|22576|22578|22571|22583|22576|22573|22566|316
1582524000000|2020-02-24 06:00:00|22573|22566|22598|22591|22598|22591|22573|22566|703
1582524300000|2020-02-24 06:05:00|22603|22596|22613|22606|22613|22606|22598|22591|325
1582524600000|2020-02-24 06:10:00|22608|22601|22608|22601|22618|22611|22603|22596|147
1582524900000|2020-02-24 06:15:00|22610.5|22603.5|22608|22601|22618|22611|22598|22591|81
1582525200000|2020-02-24 06:20:00|22605.5|22598.5|22613|22606|22618|22611|22603|22596|269
1582525500000|2020-02-24 06:25:00|22615.5|22608.5|22610.5|22603.5|22618|22611|22608|22601|107
1582525800000|2020-02-24 06:30:00|22608|22601|22623|22616|22628|22621|22608|22601|133
1582526100000|2020-02-24 06:35:00|22625.5|22618.5|22618|22611|22633|22626|22618|22611|102
1582526400000|2020-02-24 06:40:00|22613|22606|22613|22606|22613|22606|22608|22601|37
1582526700000|2020-02-24 06:45:00|22610.5|22603.5|22608|22601|22610.5|22603.5|22603|22596|25
1582527000000|2020-02-24 06:50:00|22605.5|22598.5|22620.5|22613.5|22623|22616|22605.5|22598.5|72
1582527300000|2020-02-24 06:55:00|22623|22616|22620.5|22613.5|22628|22621|22613|22606|60
1582527600000|2020-02-24 07:00:00|22618|22611|22608|22601|22633|22626|22600.5|22593.5|261
1582527900000|2020-02-24 07:05:00|22610.5|22603.5|22568|22561|22613|22606|22568|22561|200
1582528200000|2020-02-24 07:10:00|22573|22566|22523|22516|22573|22566|22523|22516|428
1582528500000|2020-02-24 07:15:00|22525.5|22518.5|22553|22546|22558|22551|22518|22511|234
1582528800000|2020-02-24 07:20:00|22548|22541|22553|22546|22555.5|22548.5|22530.5|22523.5|136
1582529100000|2020-02-24 07:25:00|22558|22551|22563|22556|22573|22566|22553|22546|264
1582529400000|2020-02-24 07:30:00|22568|22561|22583|22576|22593|22586|22565.5|22558.5|647
1582529700000|2020-02-24 07:35:00|22585.5|22578.5|22605.5|22598.5|22613|22606|22578|22571|356
1582530000000|2020-02-24 07:40:00|22608|22601|22603|22596|22623|22616|22603|22596|294
1582530300000|2020-02-24 07:45:00|22598|22591|22583|22576|22598|22591|22583|22576|114
1582530600000|2020-02-24 07:50:00|22580.5|22573.5|22563|22556|22583|22576|22553|22546|270
1582530900000|2020-02-24 07:55:00|22558|22551|22548|22541|22563|22556|22533|22526|233
1582531200000|2020-02-24 08:00:00|22543|22536|22523|22516|22543|22536|22508|22501|1050
1582531500000|2020-02-24 08:05:00|22520.5|22513.5|22498|22491|22520.5|22513.5|22493|22486|544
1582531800000|2020-02-24 08:10:00|22495.5|22488.5|22473|22466|22505.5|22498.5|22468|22461|541
1582532100000|2020-02-24 08:15:00|22470.5|22463.5|22483|22476|22510.5|22503.5|22458|22451|581
1582532400000|2020-02-24 08:20:00|22478|22471|22463|22456|22483|22476|22448|22441|378
1582532700000|2020-02-24 08:25:00|22465.5|22458.5|22443|22436|22473|22466|22438|22431|579
1582533000000|2020-02-24 08:30:00|22438|22431|22428|22421|22438|22431|22383|22376|1681
1582533300000|2020-02-24 08:35:00|22423|22416|22453|22446|22453|22446|22418|22411|672
1582533600000|2020-02-24 08:40:00|22450.5|22443.5|22428|22421|22458|22451|22388|22381|608
1582533900000|2020-02-24 08:45:00|22430.5|22423.5|22403|22396|22438|22431|22378|22371|731
1582534200000|2020-02-24 08:50:00|22405.5|22398.5|22418|22411|22438|22431|22378|22371|465
1582534500000|2020-02-24 08:55:00|22413|22406|22398|22391|22428|22421|22393|22386|322
1582534800000|2020-02-24 09:00:00|22403|22396|22348|22341|22408|22401|22338|22331|1301
1582535100000|2020-02-24 09:05:00|22345.5|22338.5|22368|22361|22380.5|22373.5|22338|22331|607
1582535400000|2020-02-24 09:10:00|22373|22366|22338|22331|22383|22376|22328|22321|626
1582535700000|2020-02-24 09:15:00|22333|22326|22288|22281|22338|22331|22283|22276|830
1582536000000|2020-02-24 09:20:00|22285.5|22278.5|22323|22316|22333|22326|22278|22271|1129
1582536300000|2020-02-24 09:25:00|22318|22311|22300.5|22293.5|22318|22311|22278|22271|497
1582536600000|2020-02-24 09:30:00|22298|22291|22288|22281|22323|22316|22273|22266|437
1582536900000|2020-02-24 09:35:00|22293|22286|22310.5|22303.5|22313|22306|22273|22266|1168
1582537200000|2020-02-24 09:40:00|22308|22301|22338|22331|22343|22336|22293|22286|562
1582537500000|2020-02-24 09:45:00|22340.5|22333.5|22365.5|22358.5|22368|22361|22333|22326|565
1582537800000|2020-02-24 09:50:00|22368|22361|22373|22366|22375.5|22368.5|22348|22341|316
1582538100000|2020-02-24 09:55:00|22375.5|22368.5|22398|22391|22403|22396|22370.5|22363.5|491
1582538400000|2020-02-24 10:00:00|22395.5|22388.5|22383|22376|22398|22391|22373|22366|210
1582538700000|2020-02-24 10:05:00|22380.5|22373.5|22368|22361|22395.5|22388.5|22363|22356|404
1582539000000|2020-02-24 10:10:00|22365.5|22358.5|22353|22346|22373|22366|22353|22346|74
1582539300000|2020-02-24 10:15:00|22355.5|22348.5|22393|22386|22393|22386|22355.5|22348.5|101
1582539600000|2020-02-24 10:20:00|22398|22391|22378|22371|22398|22391|22368|22361|116
1582539900000|2020-02-24 10:25:00|22380.5|22373.5|22378|22371|22383|22376|22358|22351|309
1582540200000|2020-02-24 10:30:00|22380.5|22373.5|22368|22361|22383|22376|22368|22361|559
1582540500000|2020-02-24 10:35:00|22373|22366|22358|22351|22373|22366|22348|22341|90
1582540800000|2020-02-24 10:40:00|22360.5|22353.5|22373|22366|22383|22376|22358|22351|128
1582541100000|2020-02-24 10:45:00|22375.5|22368.5|22353|22346|22383|22376|22348|22341|550
1582541400000|2020-02-24 10:50:00|22350.5|22343.5|22355.5|22348.5|22368|22361|22348|22341|249
1582541700000|2020-02-24 10:55:00|22353|22346|22333|22326|22358|22351|22323|22316|265
1582542000000|2020-02-24 11:00:00|22335.5|22328.5|22343|22336|22343|22336|22313|22306|233
1582542300000|2020-02-24 11:05:00|22340.5|22333.5|22310.5|22303.5|22348|22341|22305.5|22298.5|210
1582542600000|2020-02-24 11:10:00|22308|22301|22333|22326|22335.5|22328.5|22308|22301|192
1582542900000|2020-02-24 11:15:00|22330.5|22323.5|22340.5|22333.5|22348|22341|22308|22301|185
1582543200000|2020-02-24 11:20:00|22338|22331|22355.5|22348.5|22368|22361|22333|22326|107
1582543500000|2020-02-24 11:25:00|22353|22346|22360.5|22353.5|22368|22361|22343|22336|97
1582543800000|2020-02-24 11:30:00|22358|22351|22393|22386|22393|22386|22353|22346|419
1582544100000|2020-02-24 11:35:00|22390.5|22383.5|22418|22411|22423|22416|22383|22376|625
1582544400000|2020-02-24 11:40:00|22420.5|22413.5|22408|22401|22433|22426|22400.5|22393.5|169
1582544700000|2020-02-24 11:45:00|22405.5|22398.5|22415.5|22408.5|22430.5|22423.5|22403|22396|174
1582545000000|2020-02-24 11:50:00|22413|22406|22425.5|22418.5|22433|22426|22403|22396|167
1582545300000|2020-02-24 11:55:00|22423|22416|22408|22401|22428|22421|22403|22396|157
1582545600000|2020-02-24 12:00:00|22413|22406|22450.5|22443.5|22458|22451|22410.5|22403.5|395
1582545900000|2020-02-24 12:05:00|22448|22441|22453|22446|22463|22456|22448|22441|328
1582546200000|2020-02-24 12:10:00|22455.5|22448.5|22455.5|22448.5|22468|22461|22443|22436|495
1582546500000|2020-02-24 12:15:00|22458|22451|22430.5|22423.5|22458|22451|22428|22421|198
1582546800000|2020-02-24 12:20:00|22428|22421|22433|22426|22438|22431|22423|22416|88
1582547100000|2020-02-24 12:25:00|22430.5|22423.5|22428|22421|22435.5|22428.5|22423|22416|82
1582547400000|2020-02-24 12:30:00|22430.5|22423.5|22443|22436|22443|22436|22428|22421|54
1582547700000|2020-02-24 12:35:00|22440.5|22433.5|22403|22396|22440.5|22433.5|22403|22396|306
1582548000000|2020-02-24 12:40:00|22405.5|22398.5|22378|22371|22408|22401|22378|22371|420
1582548300000|2020-02-24 12:45:00|22380.5|22373.5|22383|22376|22388|22381|22373|22366|167
1582548600000|2020-02-24 12:50:00|22380.5|22373.5|22368|22361|22388|22381|22363|22356|114
1582548900000|2020-02-24 12:55:00|22373|22366|22388|22381|22388|22381|22368|22361|161
1582549200000|2020-02-24 13:00:00|22383|22376|22395.5|22388.5|22405.5|22398.5|22378|22371|133
1582549500000|2020-02-24 13:05:00|22393|22386|22405.5|22398.5|22408|22401|22393|22386|45
1582549800000|2020-02-24 13:10:00|22408|22401|22438|22431|22440.5|22433.5|22403|22396|475
1582550100000|2020-02-24 13:15:00|22440.5|22433.5|22418|22411|22448|22441|22418|22411|401
1582550400000|2020-02-24 13:20:00|22415.5|22408.5|22408|22401|22433|22426|22408|22401|154
1582550700000|2020-02-24 13:25:00|22403|22396|22408|22401|22410.5|22403.5|22383|22376|138
1582551000000|2020-02-24 13:30:00|22410.5|22403.5|22348|22341|22415.5|22408.5|22340.5|22333.5|458
1582551300000|2020-02-24 13:35:00|22345.5|22338.5|22343|22336|22363|22356|22338|22331|348
1582551600000|2020-02-24 13:40:00|22340.5|22333.5|22340.5|22333.5|22358|22351|22318|22311|434
1582551900000|2020-02-24 13:45:00|22338|22331|22320.5|22313.5|22343|22336|22318|22311|128
1582552200000|2020-02-24 13:50:00|22318|22311|22318|22311|22328|22321|22308|22301|223
1582552500000|2020-02-24 13:55:00|22315.5|22308.5|22313|22306|22323|22316|22303|22296|207
1582552800000|2020-02-24 14:00:00|22315.5|22308.5|22293|22286|22318|22311|22288|22281|172
1582553100000|2020-02-24 14:05:00|22290.5|22283.5|22265.5|22258.5|22293|22286|22253|22246|924
1582553400000|2020-02-24 14:10:00|22263|22256|22240.5|22233.5|22263|22256|22228|22221|471
1582553700000|2020-02-24 14:15:00|22238|22231|22218|22211|22240.5|22233.5|22213|22206|431
1582554000000|2020-02-24 14:20:00|22215.5|22208.5|22200.5|22193.5|22235.5|22228.5|22198|22191|412
1582554300000|2020-02-24 14:25:00|22203|22196|22193|22186|22213|22206|22183|22176|529
1582554600000|2020-02-24 14:30:00|22198|22191|22308|22301|22330.5|22323.5|22183|22176|2277
1582554900000|2020-02-24 14:35:00|22310.5|22303.5|22343|22336|22348|22341|22293|22286|723
1582555200000|2020-02-24 14:40:00|22340.5|22333.5|22338|22331|22343|22336|22273|22266|734
1582555500000|2020-02-24 14:45:00|22333|22326|22333|22326|22355.5|22348.5|22320.5|22313.5|889
1582555800000|2020-02-24 14:50:00|22338|22331|22318|22311|22343|22336|22283|22276|977
1582556100000|2020-02-24 14:55:00|22320.5|22313.5|22338|22331|22338|22331|22293|22286|835
1582556400000|2020-02-24 15:00:00|22333|22326|22330.5|22323.5|22378|22371|22323|22316|798
1582556700000|2020-02-24 15:05:00|22333|22326|22340.5|22333.5|22353|22346|22313|22306|568
1582557000000|2020-02-24 15:10:00|22338|22331|22360.5|22353.5|22373|22366|22320.5|22313.5|674
1582557300000|2020-02-24 15:15:00|22363|22356|22333|22326|22373|22366|22330.5|22323.5|518
1582557600000|2020-02-24 15:20:00|22330.5|22323.5|22288|22281|22333|22326|22278|22271|292
1582557900000|2020-02-24 15:25:00|22290.5|22283.5|22248|22241|22298|22291|22243|22236|394
1582558200000|2020-02-24 15:30:00|22243|22236|22248|22241|22253|22246|22228|22221|805
1582558500000|2020-02-24 15:35:00|22253|22246|22223|22216|22258|22251|22213|22206|655
1582558800000|2020-02-24 15:40:00|22218|22211|22263|22256|22268|22261|22215.5|22208.5|844
1582559100000|2020-02-24 15:45:00|22258|22251|22258|22251|22268|22261|22233|22226|296
1582559400000|2020-02-24 15:50:00|22263|22256|22278|22271|22293|22286|22263|22256|427
1582559700000|2020-02-24 15:55:00|22280.5|22273.5|22293|22286|22313|22306|22268|22261|392
1582560000000|2020-02-24 16:00:00|22288|22281|22248|22241|22310.5|22303.5|22243|22236|258
1582560300000|2020-02-24 16:05:00|22250.5|22243.5|22243|22236|22258|22251|22238|22231|467
1582560600000|2020-02-24 16:10:00|22240.5|22233.5|22243|22236|22258|22251|22233|22226|143
1582560900000|2020-02-24 16:15:00|22240.5|22233.5|22278|22271|22285.5|22278.5|22235.5|22228.5|406
1582561200000|2020-02-24 16:20:00|22280.5|22273.5|22265.5|22258.5|22293|22286|22258|22251|434
1582561500000|2020-02-24 16:25:00|22268|22261|22258|22251|22273|22266|22243|22236|416
1582561800000|2020-02-24 16:30:00|22260.5|22253.5|22238|22231|22283|22276|22233|22226|529
1582562100000|2020-02-24 16:35:00|22243|22236|22273|22266|22293|22286|22223|22216|1076
1582562400000|2020-02-24 16:40:00|22270.5|22263.5|22218|22211|22273|22266|22193|22186|1275
1582562700000|2020-02-24 16:45:00|22220.5|22213.5|22198|22191|22225.5|22218.5|22188|22181|319
1582563000000|2020-02-24 16:50:00|22200.5|22193.5|22188|22181|22213|22206|22188|22181|418
1582563300000|2020-02-24 16:55:00|22183|22176|22198|22191|22238|22231|22183|22176|470
1582563600000|2020-02-24 17:00:00|22195.5|22188.5|22180.5|22173.5|22203|22196|22173|22166|329
1582563900000|2020-02-24 17:05:00|22178|22171|22153|22146|22183|22176|22148|22141|434
1582564200000|2020-02-24 17:10:00|22148|22141|22140.5|22133.5|22163|22156|22138|22131|287
1582564500000|2020-02-24 17:15:00|22138|22131|22153|22146|22153|22146|22128|22121|419
1582564800000|2020-02-24 17:20:00|22150.5|22143.5|22138|22131|22153|22146|22138|22131|481
1582565100000|2020-02-24 17:25:00|22143|22136|22143|22136|22173|22166|22138|22131|325
1582565400000|2020-02-24 17:30:00|22148|22141|22138|22131|22153|22146|22118|22111|252
1582565700000|2020-02-24 17:35:00|22143|22136|22193|22186|22193|22186|22138|22131|201
1582566000000|2020-02-24 17:40:00|22198|22191|22183|22176|22198|22191|22173|22166|174
1582566300000|2020-02-24 17:45:00|22185.5|22178.5|22163|22156|22188|22181|22163|22156|225
1582566600000|2020-02-24 17:50:00|22158|22151|22168|22161|22178|22171|22148|22141|171
1582566900000|2020-02-24 17:55:00|22165.5|22158.5|22128|22121|22165.5|22158.5|22128|22121|173
1582567200000|2020-02-24 18:00:00|22123|22116|22103|22096|22128|22121|22098|22091|338
1582567500000|2020-02-24 18:05:00|22100.5|22093.5|22113|22106|22133|22126|22098|22091|421
1582567800000|2020-02-24 18:10:00|22115.5|22108.5|22100.5|22093.5|22118|22111|22098|22091|173
1582568100000|2020-02-24 18:15:00|22103|22096|22113|22106|22115.5|22108.5|22088|22081|331
1582568400000|2020-02-24 18:20:00|22110.5|22103.5|22115.5|22108.5|22133|22126|22103|22096|169
1582568700000|2020-02-24 18:25:00|22118|22111|22158|22151|22163|22156|22108|22101|302
1582569000000|2020-02-24 18:30:00|22153|22146|22155.5|22148.5|22163|22156|22138|22131|192
1582569300000|2020-02-24 18:35:00|22158|22151|22168|22161|22173|22166|22148|22141|186
1582569600000|2020-02-24 18:40:00|22163|22156|22163|22156|22168|22161|22148|22141|182
1582569900000|2020-02-24 18:45:00|22168|22161|22183|22176|22193|22186|22158|22151|294
1582570200000|2020-02-24 18:50:00|22185.5|22178.5|22188|22181|22193|22186|22178|22171|182
1582570500000|2020-02-24 18:55:00|22185.5|22178.5|22183|22176|22193|22186|22163|22156|300
1582570800000|2020-02-24 19:00:00|22178|22171|22178|22171|22203|22196|22173|22166|136
1582571100000|2020-02-24 19:05:00|22180.5|22173.5|22158|22151|22193|22186|22148|22141|155
1582571400000|2020-02-24 19:10:00|22163|22156|22148|22141|22163|22156|22143|22136|339
1582571700000|2020-02-24 19:15:00|22153|22146|22158|22151|22168|22161|22143|22136|196
1582572000000|2020-02-24 19:20:00|22160.5|22153.5|22200.5|22193.5|22203|22196|22160.5|22153.5|113
1582572300000|2020-02-24 19:25:00|22203|22196|22238|22231|22248|22241|22198|22191|286
1582572600000|2020-02-24 19:30:00|22243|22236|22248|22241|22253|22246|22233|22226|276
1582572900000|2020-02-24 19:35:00|22243|22236|22258|22251|22263|22256|22220.5|22213.5|294
1582573200000|2020-02-24 19:40:00|22260.5|22253.5|22258|22251|22263|22256|22235.5|22228.5|224
1582573500000|2020-02-24 19:45:00|22263|22256|22273|22266|22278|22271|22263|22256|231
1582573800000|2020-02-24 19:50:00|22275.5|22268.5|22288|22281|22295.5|22288.5|22263|22256|182
1582574100000|2020-02-24 19:55:00|22290.5|22283.5|22308|22301|22318|22311|22283|22276|471
1582574400000|2020-02-24 20:00:00|22303|22296|22313|22306|22328|22321|22293|22286|616
1582574700000|2020-02-24 20:05:00|22315.5|22308.5|22318|22311|22328|22321|22308|22301|298
1582575000000|2020-02-24 20:10:00|22315.5|22308.5|22283|22276|22318|22311|22283|22276|263
1582575300000|2020-02-24 20:15:00|22280.5|22273.5|22295.5|22288.5|22295.5|22288.5|22263|22256|346
1582575600000|2020-02-24 20:20:00|22293|22286|22288|22281|22313|22306|22283|22276|213
1582575900000|2020-02-24 20:25:00|22290.5|22283.5|22275.5|22268.5|22293|22286|22273|22266|271
1582576200000|2020-02-24 20:30:00|22273|22266|22268|22261|22290.5|22283.5|22253|22246|384
1582576500000|2020-02-24 20:35:00|22263|22256|22248|22241|22273|22266|22243|22236|218
1582576800000|2020-02-24 20:40:00|22245.5|22238.5|22228|22221|22253|22246|22223|22216|204
1582577100000|2020-02-24 20:45:00|22225.5|22218.5|22258|22251|22268|22261|22223|22216|453
1582577400000|2020-02-24 20:50:00|22253|22246|22193|22186|22253|22246|22193|22186|651
1582577700000|2020-02-24 20:55:00|22188|22181|22183|22176|22198|22191|22183|22176|1013
1582578000000|2020-02-24 21:00:00|22178|22171|22168|22161|22188|22181|22150.5|22143.5|515
1582578300000|2020-02-24 21:05:00|22170.5|22163.5|22163|22156|22173|22166|22158|22151|204
1582578600000|2020-02-24 21:10:00|22160.5|22153.5|22193|22186|22198|22191|22153|22146|266
1582578900000|2020-02-24 21:15:00|22197|22182|22207|22192|22207|22192|22197|22182|25
1582579200000|2020-02-24 21:20:00|22212|22197|22207|22192|22212|22197|22197|22182|78
1582579500000|2020-02-24 21:25:00|22212|22197|22212|22197|22227|22212|22209.5|22194.5|45
1582579800000|2020-02-24 21:30:00|22209.5|22194.5|22192|22177|22212|22197|22177|22162|67
1582580100000|2020-02-24 21:35:00|22197|22182|22179.5|22164.5|22197|22182|22177|22162|12
1582580400000|2020-02-24 21:40:00|22182|22167|22189.5|22174.5|22189.5|22174.5|22182|22167|10
1582580700000|2020-02-24 21:45:00|22192|22177|22202|22187|22209.5|22194.5|22192|22177|11
1582581000000|2020-02-24 21:50:00|22199.5|22184.5|22229.5|22214.5|22229.5|22214.5|22199.5|22184.5|15
1582581300000|2020-02-24 21:55:00|22227|22212|22223.6|22193.6|22229.5|22214.5|22217|22190.9|31
1582581600000|2020-02-24 22:00:00|22223.8|22193.8|22227.7|22197.7|22228.6|22198.6|22223.8|22193.8|0
1582581900000|2020-02-24 22:05:00|22225.9|22195.9|22225|22195|22226.4|22196.4|22222.8|22192.8|0
1582582200000|2020-02-24 22:10:00|22224.7|22194.7|22223.3|22193.3|22225.2|22195.2|22218.9|22188.9|0
1582582500000|2020-02-24 22:15:00|22223.5|22193.5|22224.4|22194.4|22225.1|22195.1|22223.1|22193.1|0
1582582800000|2020-02-24 22:20:00|22224.6|22194.6|22225.3|22195.3|22226.3|22196.3|22223.4|22193.4|0
1582583100000|2020-02-24 22:25:00|22225|22195|22226.4|22196.4|22226.4|22196.4|22224.8|22194.8|0
1582583400000|2020-02-24 22:30:00|22225.7|22195.7|22224.1|22194.1|22226.4|22196.4|22223.1|22193.1|0
1582583700000|2020-02-24 22:35:00|22224.4|22194.4|22222.2|22192.2|22224.4|22194.4|22221.7|22191.7|0
1582584000000|2020-02-24 22:40:00|22222.4|22192.4|22217.3|22187.3|22222.9|22192.9|22216.6|22186.6|0
1582584300000|2020-02-24 22:45:00|22216.9|22186.9|22215.6|22185.6|22217.3|22187.3|22213.8|22183.8|0
1582584600000|2020-02-24 22:50:00|22215.9|22185.9|22218.4|22188.4|22220.2|22190.2|22215.9|22185.9|0
1582584900000|2020-02-24 22:55:00|22217.7|22187.7|22213.4|22183.4|22219.6|22189.6|22212.6|22182.6|0
1582585200000|2020-02-24 23:00:00|22212.2|22182.2|22274.5|22259.5|22274.5|22259.5|22149.3|22119.3|423
1582585500000|2020-02-24 23:05:00|22272|22257|22284.5|22269.5|22299.5|22284.5|22269.5|22254.5|179
1582585800000|2020-02-24 23:10:00|22287|22272|22317|22302|22317|22302|22284.5|22269.5|88
1582586100000|2020-02-24 23:15:00|22322|22307|22324.5|22309.5|22337|22322|22302|22287|238
1582586400000|2020-02-24 23:20:00|22322|22307|22352|22337|22352|22337|22317|22302|107
1582586700000|2020-02-24 23:25:00|22347|22332|22324.5|22309.5|22357|22342|22314.5|22299.5|142
1582587000000|2020-02-24 23:30:00|22327|22312|22243|22236|22329.5|22318.5|22223|22216|37536
1582587300000|2020-02-24 23:35:00|22238|22231|22258|22251|22258|22251|22208|22201|735
1582587600000|2020-02-24 23:40:00|22260.5|22253.5|22323|22316|22358|22351|22260.5|22253.5|1766
1582587900000|2020-02-24 23:45:00|22328|22321|22328|22321|22348|22341|22280.5|22273.5|2052
1582588200000|2020-02-24 23:50:00|22323|22316|22348|22341|22348|22341|22308|22301|859
1582588500000|2020-02-24 23:55:00|22343|22336|22378|22371|22413|22406|22343|22336|2369
1582588800000|2020-02-25 00:00:00|22373|22366|22407.9|22400.9|22432.9|22425.9|22310.5|22303.5|6375
1582589100000|2020-02-25 00:05:00|22412.9|22405.9|22472.9|22465.9|22472.9|22465.9|22385.4|22378.4|5231
1582589400000|2020-02-25 00:10:00|22470.4|22463.4|22547.9|22540.9|22552.9|22545.9|22447.9|22440.9|5321
1582589700000|2020-02-25 00:15:00|22545.4|22538.4|22557.9|22550.9|22562.9|22555.9|22507.9|22500.9|3758
1582590000000|2020-02-25 00:20:00|22552.9|22545.9|22515.4|22508.4|22557.9|22550.9|22515.4|22508.4|2251
1582590300000|2020-02-25 00:25:00|22517.9|22510.9|22562.9|22555.9|22562.9|22555.9|22512.9|22505.9|2240
1582590600000|2020-02-25 00:30:00|22557.9|22550.9|22617.9|22610.9|22617.9|22610.9|22542.9|22535.9|2185
1582590900000|2020-02-25 00:35:00|22612.9|22605.9|22652.9|22645.9|22662.9|22655.9|22602.9|22595.9|3248
1582591200000|2020-02-25 00:40:00|22655.4|22648.4|22597.9|22590.9|22657.9|22650.9|22577.9|22570.9|2504
1582591500000|2020-02-25 00:45:00|22602.9|22595.9|22560.4|22553.4|22607.9|22600.9|22550.4|22543.4|2265
1582591800000|2020-02-25 00:50:00|22562.9|22555.9|22612.9|22605.9|22617.9|22610.9|22560.4|22553.4|1417
1582592100000|2020-02-25 00:55:00|22615.4|22608.4|22637.9|22630.9|22642.9|22635.9|22612.9|22605.9|1299
1582592400000|2020-02-25 01:00:00|22635.4|22628.4|22647.9|22640.9|22657.9|22650.9|22607.9|22600.9|1848
1582592700000|2020-02-25 01:05:00|22652.9|22645.9|22677.9|22670.9|22687.9|22680.9|22647.9|22640.9|2211
1582593000000|2020-02-25 01:10:00|22682.9|22675.9|22687.9|22680.9|22692.9|22685.9|22657.9|22650.9|1830
1582593300000|2020-02-25 01:15:00|22685.4|22678.4|22672.9|22665.9|22692.9|22685.9|22665.4|22658.4|1329
1582593600000|2020-02-25 01:20:00|22677.9|22670.9|22665.4|22658.4|22702.9|22695.9|22662.9|22655.9|1774
1582593900000|2020-02-25 01:25:00|22667.9|22660.9|22637.9|22630.9|22672.9|22665.9|22637.9|22630.9|1601
1582594200000|2020-02-25 01:30:00|22642.9|22635.9|22692.9|22685.9|22692.9|22685.9|22630.4|22623.4|1489
1582594500000|2020-02-25 01:35:00|22687.9|22680.9|22702.9|22695.9|22702.9|22695.9|22672.9|22665.9|959
1582594800000|2020-02-25 01:40:00|22697.9|22690.9|22712.9|22705.9|22722.9|22715.9|22695.4|22688.4|1745
1582595100000|2020-02-25 01:45:00|22715.4|22708.4|22712.9|22705.9|22727.9|22720.9|22707.9|22700.9|1548
1582595400000|2020-02-25 01:50:00|22707.9|22700.9|22692.9|22685.9|22707.9|22700.9|22687.9|22680.9|1387
1582595700000|2020-02-25 01:55:00|22690.4|22683.4|22682.9|22675.9|22697.9|22690.9|22672.9|22665.9|1211
1582596000000|2020-02-25 02:00:00|22680.4|22673.4|22692.9|22685.9|22702.9|22695.9|22677.9|22670.9|928
1582596300000|2020-02-25 02:05:00|22687.9|22680.9|22677.9|22670.9|22692.9|22685.9|22677.9|22670.9|604
1582596600000|2020-02-25 02:10:00|22672.9|22665.9|22685.4|22678.4|22687.9|22680.9|22642.9|22635.9|2049
1582596900000|2020-02-25 02:15:00|22682.9|22675.9|22722.9|22715.9|22732.9|22725.9|22682.9|22675.9|1667
1582597200000|2020-02-25 02:20:00|22725.4|22718.4|22737.9|22730.9|22747.9|22740.9|22722.9|22715.9|1149
1582597500000|2020-02-25 02:25:00|22732.9|22725.9|22692.9|22685.9|22742.9|22735.9|22692.9|22685.9|669
1582597800000|2020-02-25 02:30:00|22697.9|22690.9|22677.9|22670.9|22697.9|22690.9|22662.9|22655.9|1062
1582598100000|2020-02-25 02:35:00|22680.4|22673.4|22657.9|22650.9|22682.9|22675.9|22652.9|22645.9|694
1582598400000|2020-02-25 02:40:00|22655.4|22648.4|22657.9|22650.9|22672.9|22665.9|22647.9|22640.9|559
1582598700000|2020-02-25 02:45:00|22652.9|22645.9|22657.9|22650.9|22667.9|22660.9|22642.9|22635.9|461
1582599000000|2020-02-25 02:50:00|22655.4|22648.4|22617.9|22610.9|22657.9|22650.9|22617.9|22610.9|749
1582599300000|2020-02-25 02:55:00|22622.9|22615.9|22612.9|22605.9|22642.9|22635.9|22612.9|22605.9|924
1582599600000|2020-02-25 03:00:00|22617.9|22610.9|22592.9|22585.9|22627.9|22620.9|22592.9|22585.9|1771
1582599900000|2020-02-25 03:05:00|22595.4|22588.4|22572.9|22565.9|22607.9|22600.9|22567.9|22560.9|1159
1582600200000|2020-02-25 03:10:00|22575.4|22568.4|22605.4|22598.4|22607.9|22600.9|22572.9|22565.9|1051
1582600500000|2020-02-25 03:15:00|22607.9|22600.9|22627.9|22620.9|22630.4|22623.4|22597.9|22590.9|526
1582600800000|2020-02-25 03:20:00|22630.4|22623.4|22617.9|22610.9|22642.9|22635.9|22607.9|22600.9|670
1582601100000|2020-02-25 03:25:00|22615.4|22608.4|22650.4|22643.4|22652.9|22645.9|22612.9|22605.9|598
1582601400000|2020-02-25 03:30:00|22652.9|22645.9|22612.9|22605.9|22657.9|22650.9|22607.9|22600.9|1225
1582601700000|2020-02-25 03:35:00|22610.4|22603.4|22607.9|22600.9|22620.4|22613.4|22597.9|22590.9|563
1582602000000|2020-02-25 03:40:00|22605.4|22598.4|22615.4|22608.4|22617.9|22610.9|22597.9|22590.9|772
1582602300000|2020-02-25 03:45:00|22617.9|22610.9|22617.9|22610.9|22617.9|22610.9|22592.9|22585.9|435
1582602600000|2020-02-25 03:50:00|22612.9|22605.9|22632.9|22625.9|22632.9|22625.9|22602.9|22595.9|879
1582602900000|2020-02-25 03:55:00|22637.9|22630.9|22642.9|22635.9|22647.9|22640.9|22632.9|22625.9|521
1582603200000|2020-02-25 04:00:00|22645.4|22638.4|22602.9|22595.9|22647.9|22640.9|22592.9|22585.9|630
1582603500000|2020-02-25 04:05:00|22597.9|22590.9|22592.9|22585.9|22605.4|22598.4|22590.4|22583.4|619
1582603800000|2020-02-25 04:10:00|22587.9|22580.9|22572.9|22565.9|22592.9|22585.9|22572.9|22565.9|899
1582604100000|2020-02-25 04:15:00|22570.4|22563.4|22592.9|22585.9|22597.9|22590.9|22562.9|22555.9|773
1582604400000|2020-02-25 04:20:00|22587.9|22580.9|22592.9|22585.9|22597.9|22590.9|22587.9|22580.9|178
1582604700000|2020-02-25 04:25:00|22590.4|22583.4|22612.9|22605.9|22615.4|22608.4|22572.9|22565.9|1047
1582605000000|2020-02-25 04:30:00|22615.4|22608.4|22597.9|22590.9|22615.4|22608.4|22597.9|22590.9|529
1582605300000|2020-02-25 04:35:00|22600.4|22593.4|22602.9|22595.9|22602.9|22595.9|22587.9|22580.9|492
1582605600000|2020-02-25 04:40:00|22607.9|22600.9|22615.4|22608.4|22615.4|22608.4|22602.9|22595.9|800
1582605900000|2020-02-25 04:45:00|22617.9|22610.9|22625.4|22618.4|22627.9|22620.9|22612.9|22605.9|487
1582606200000|2020-02-25 04:50:00|22627.9|22620.9|22627.9|22620.9|22627.9|22620.9|22617.9|22610.9|211
1582606500000|2020-02-25 04:55:00|22625.4|22618.4|22617.9|22610.9|22625.4|22618.4|22607.9|22600.9|465
1582606800000|2020-02-25 05:00:00|22615.4|22608.4|22627.9|22620.9|22647.9|22640.9|22612.9|22605.9|1379
1582607100000|2020-02-25 05:05:00|22632.9|22625.9|22662.9|22655.9|22662.9|22655.9|22627.9|22620.9|639
1582607400000|2020-02-25 05:10:00|22657.9|22650.9|22657.9|22650.9|22667.9|22660.9|22642.9|22635.9|804
1582607700000|2020-02-25 05:15:00|22662.9|22655.9|22642.9|22635.9|22670.4|22663.4|22622.9|22615.9|1446
1582608000000|2020-02-25 05:20:00|22640.4|22633.4|22617.9|22610.9|22652.9|22645.9|22615.4|22608.4|939
1582608300000|2020-02-25 05:25:00|22612.9|22605.9|22627.9|22620.9|22632.9|22625.9|22612.9|22605.9|1081
1582608600000|2020-02-25 05:30:00|22632.9|22625.9|22622.9|22615.9|22632.9|22625.9|22612.9|22605.9|918
1582608900000|2020-02-25 05:35:00|22617.9|22610.9|22642.9|22635.9|22642.9|22635.9|22617.9|22610.9|540
1582609200000|2020-02-25 05:40:00|22647.9|22640.9|22637.9|22630.9|22647.9|22640.9|22622.9|22615.9|732
1582609500000|2020-02-25 05:45:00|22640.4|22633.4|22627.9|22620.9|22642.9|22635.9|22627.9|22620.9|797
1582609800000|2020-02-25 05:50:00|22622.9|22615.9|22602.9|22595.9|22627.9|22620.9|22597.9|22590.9|2839
1582610100000|2020-02-25 05:55:00|22597.9|22590.9|22607.9|22600.9|22612.9|22605.9|22592.9|22585.9|3838
1582610400000|2020-02-25 06:00:00|22612.9|22605.9|22617.9|22610.9|22627.9|22620.9|22582.9|22575.9|6531
1582610700000|2020-02-25 06:05:00|22622.9|22615.9|22642.9|22635.9|22652.9|22645.9|22617.9|22610.9|2934
1582611000000|2020-02-25 06:10:00|22637.9|22630.9|22682.9|22675.9|22682.9|22675.9|22637.9|22630.9|1576
1582611300000|2020-02-25 06:15:00|22687.9|22680.9|22707.9|22700.9|22707.9|22700.9|22682.9|22675.9|980
1582611600000|2020-02-25 06:20:00|22702.9|22695.9|22707.9|22700.9|22722.9|22715.9|22702.9|22695.9|796
1582611900000|2020-02-25 06:25:00|22705.4|22698.4|22707.9|22700.9|22715.4|22708.4|22702.9|22695.9|350
1582612200000|2020-02-25 06:30:00|22710.4|22703.4|22712.9|22705.9|22717.9|22710.9|22705.4|22698.4|44
1582612500000|2020-02-25 06:35:00|22710.4|22703.4|22712.9|22705.9|22727.9|22720.9|22707.9|22700.9|189
1582612800000|2020-02-25 06:40:00|22707.9|22700.9|22705.4|22698.4|22710.4|22703.4|22697.9|22690.9|64
1582613100000|2020-02-25 06:45:00|22702.9|22695.9|22695.4|22688.4|22707.9|22700.9|22687.9|22680.9|101
1582613400000|2020-02-25 06:50:00|22697.9|22690.9|22700.4|22693.4|22702.9|22695.9|22692.9|22685.9|29
1582613700000|2020-02-25 06:55:00|22702.9|22695.9|22712.9|22705.9|22727.9|22720.9|22700.4|22693.4|171
1582614000000|2020-02-25 07:00:00|22710.4|22703.4|22700.4|22693.4|22712.9|22705.9|22687.9|22680.9|101
1582614300000|2020-02-25 07:05:00|22697.9|22690.9|22682.9|22675.9|22702.9|22695.9|22682.9|22675.9|69
1582614600000|2020-02-25 07:10:00|22687.9|22680.9|22700.4|22693.4|22705.4|22698.4|22685.4|22678.4|151
1582614900000|2020-02-25 07:15:00|22702.9|22695.9|22682.9|22675.9|22707.9|22700.9|22682.9|22675.9|165
1582615200000|2020-02-25 07:20:00|22685.4|22678.4|22647.9|22640.9|22692.9|22685.9|22635.4|22628.4|558
1582615500000|2020-02-25 07:25:00|22652.9|22645.9|22655.4|22648.4|22657.9|22650.9|22630.4|22623.4|384
1582615800000|2020-02-25 07:30:00|22652.9|22645.9|22627.9|22620.9|22667.9|22660.9|22627.9|22620.9|426
1582616100000|2020-02-25 07:35:00|22625.4|22618.4|22612.9|22605.9|22635.4|22628.4|22597.9|22590.9|438
1582616400000|2020-02-25 07:40:00|22615.4|22608.4|22637.9|22630.9|22637.9|22630.9|22615.4|22608.4|271
1582616700000|2020-02-25 07:45:00|22635.4|22628.4|22652.9|22645.9|22655.4|22648.4|22622.9|22615.9|212
1582617000000|2020-02-25 07:50:00|22657.9|22650.9|22672.9|22665.9|22680.4|22673.4|22652.9|22645.9|370
1582617300000|2020-02-25 07:55:00|22670.4|22663.4|22672.9|22665.9|22682.9|22675.9|22660.4|22653.4|177
1582617600000|2020-02-25 08:00:00|22670.4|22663.4|22657.9|22650.9|22682.9|22675.9|22652.9|22645.9|377
1582617900000|2020-02-25 08:05:00|22655.4|22648.4|22592.9|22585.9|22667.9|22660.9|22592.9|22585.9|478
1582618200000|2020-02-25 08:10:00|22587.9|22580.9|22652.9|22645.9|22657.9|22650.9|22587.9|22580.9|1145
1582618500000|2020-02-25 08:15:00|22650.4|22643.4|22617.9|22610.9|22652.9|22645.9|22612.9|22605.9|435
1582618800000|2020-02-25 08:20:00|22615.4|22608.4|22602.9|22595.9|22627.9|22620.9|22587.9|22580.9|471
1582619100000|2020-02-25 08:25:00|22597.9|22590.9|22597.9|22590.9|22607.9|22600.9|22572.9|22565.9|606
1582619400000|2020-02-25 08:30:00|22595.4|22588.4|22637.9|22630.9|22642.9|22635.9|22577.9|22570.9|472
1582619700000|2020-02-25 08:35:00|22642.9|22635.9|22590.4|22583.4|22642.9|22635.9|22587.9|22580.9|535
1582620000000|2020-02-25 08:40:00|22592.9|22585.9|22577.9|22570.9|22607.9|22600.9|22570.4|22563.4|959
1582620300000|2020-02-25 08:45:00|22580.4|22573.4|22572.9|22565.9|22592.9|22585.9|22565.4|22558.4|840
1582620600000|2020-02-25 08:50:00|22575.4|22568.4|22565.4|22558.4|22582.9|22575.9|22560.4|22553.4|298
1582620900000|2020-02-25 08:55:00|22562.9|22555.9|22542.9|22535.9|22587.9|22580.9|22540.4|22533.4|826
1582621200000|2020-02-25 09:00:00|22545.4|22538.4|22567.9|22560.9|22592.9|22585.9|22542.9|22535.9|602
1582621500000|2020-02-25 09:05:00|22565.4|22558.4|22527.9|22520.9|22572.9|22565.9|22522.9|22515.9|493
1582621800000|2020-02-25 09:10:00|22522.9|22515.9|22487.9|22480.9|22527.9|22520.9|22467.9|22460.9|1043
1582622100000|2020-02-25 09:15:00|22485.4|22478.4|22477.9|22470.9|22497.9|22490.9|22462.9|22455.9|586
1582622400000|2020-02-25 09:20:00|22480.4|22473.4|22472.9|22465.9|22487.9|22480.9|22460.4|22453.4|511
1582622700000|2020-02-25 09:25:00|22470.4|22463.4|22487.9|22480.9|22512.9|22505.9|22462.9|22455.9|364
1582623000000|2020-02-25 09:30:00|22492.9|22485.9|22500.4|22493.4|22502.9|22495.9|22467.9|22460.9|682
1582623300000|2020-02-25 09:35:00|22497.9|22490.9|22482.9|22475.9|22497.9|22490.9|22477.9|22470.9|221
1582623600000|2020-02-25 09:40:00|22477.9|22470.9|22487.9|22480.9|22487.9|22480.9|22462.9|22455.9|246
1582623900000|2020-02-25 09:45:00|22492.9|22485.9|22497.9|22490.9|22497.9|22490.9|22487.9|22480.9|127
1582624200000|2020-02-25 09:50:00|22492.9|22485.9|22472.9|22465.9|22497.9|22490.9|22467.9|22460.9|190
1582624500000|2020-02-25 09:55:00|22475.4|22468.4|22455.4|22448.4|22477.9|22470.9|22450.4|22443.4|215
1582624800000|2020-02-25 10:00:00|22452.9|22445.9|22460.4|22453.4|22477.9|22470.9|22447.9|22440.9|312
1582625100000|2020-02-25 10:05:00|22462.9|22455.9|22437.9|22430.9|22462.9|22455.9|22437.9|22430.9|246
1582625400000|2020-02-25 10:10:00|22440.4|22433.4|22432.9|22425.9|22452.9|22445.9|22417.9|22410.9|773
1582625700000|2020-02-25 10:15:00|22430.4|22423.4|22407.9|22400.9|22437.9|22430.9|22407.9|22400.9|170
1582626000000|2020-02-25 10:20:00|22410.4|22403.4|22402.9|22395.9|22432.9|22425.9|22402.9|22395.9|332
1582626300000|2020-02-25 10:25:00|22407.9|22400.9|22387.9|22380.9|22412.9|22405.9|22382.9|22375.9|508
1582626600000|2020-02-25 10:30:00|22385.4|22378.4|22377.9|22370.9|22387.9|22380.9|22357.9|22350.9|566
1582626900000|2020-02-25 10:35:00|22380.4|22373.4|22372.9|22365.9|22397.9|22390.9|22372.9|22365.9|206
1582627200000|2020-02-25 10:40:00|22370.4|22363.4|22352.9|22345.9|22375.4|22368.4|22347.9|22340.9|394
1582627500000|2020-02-25 10:45:00|22347.9|22340.9|22367.9|22360.9|22367.9|22360.9|22322.9|22315.9|911
1582627800000|2020-02-25 10:50:00|22365.4|22358.4|22382.9|22375.9|22385.4|22378.4|22352.9|22345.9|211
1582628100000|2020-02-25 10:55:00|22385.4|22378.4|22400.4|22393.4|22432.9|22425.9|22385.4|22378.4|617
1582628400000|2020-02-25 11:00:00|22402.9|22395.9|22382.9|22375.9|22402.9|22395.9|22367.9|22360.9|301
1582628700000|2020-02-25 11:05:00|22387.9|22380.9|22387.9|22380.9|22387.9|22380.9|22362.9|22355.9|201
1582629000000|2020-02-25 11:10:00|22385.4|22378.4|22392.9|22385.9|22397.9|22390.9|22377.9|22370.9|317
1582629300000|2020-02-25 11:15:00|22395.4|22388.4|22362.9|22355.9|22397.9|22390.9|22357.9|22350.9|776
1582629600000|2020-02-25 11:20:00|22360.4|22353.4|22377.9|22370.9|22387.9|22380.9|22357.9|22350.9|208
1582629900000|2020-02-25 11:25:00|22372.9|22365.9|22412.9|22405.9|22417.9|22410.9|22367.9|22360.9|453
1582630200000|2020-02-25 11:30:00|22417.9|22410.9|22460.4|22453.4|22460.4|22453.4|22402.9|22395.9|318
1582630500000|2020-02-25 11:35:00|22457.9|22450.9|22495.4|22488.4|22502.9|22495.9|22457.9|22450.9|787
1582630800000|2020-02-25 11:40:00|22497.9|22490.9|22482.9|22475.9|22497.9|22490.9|22462.9|22455.9|257
1582631100000|2020-02-25 11:45:00|22485.4|22478.4|22467.9|22460.9|22487.9|22480.9|22467.9|22460.9|189
1582631400000|2020-02-25 11:50:00|22465.4|22458.4|22467.9|22460.9|22487.9|22480.9|22462.9|22455.9|358
1582631700000|2020-02-25 11:55:00|22465.4|22458.4|22452.9|22445.9|22467.9|22460.9|22445.4|22438.4|116
1582632000000|2020-02-25 12:00:00|22455.4|22448.4|22472.9|22465.9|22472.9|22465.9|22452.9|22445.9|124
1582632300000|2020-02-25 12:05:00|22470.4|22463.4|22457.9|22450.9|22482.9|22475.9|22452.9|22445.9|112
1582632600000|2020-02-25 12:10:00|22455.4|22448.4|22422.9|22415.9|22457.9|22450.9|22417.9|22410.9|229
1582632900000|2020-02-25 12:15:00|22417.9|22410.9|22432.9|22425.9|22437.9|22430.9|22417.9|22410.9|264
1582633200000|2020-02-25 12:20:00|22430.4|22423.4|22465.4|22458.4|22497.9|22490.9|22427.9|22420.9|912
1582633500000|2020-02-25 12:25:00|22467.9|22460.9|22457.9|22450.9|22482.9|22475.9|22457.9|22450.9|172
1582633800000|2020-02-25 12:30:00|22455.4|22448.4|22480.4|22473.4|22487.9|22480.9|22437.9|22430.9|521
1582634100000|2020-02-25 12:35:00|22482.9|22475.9|22502.9|22495.9|22507.9|22500.9|22477.9|22470.9|242
1582634400000|2020-02-25 12:40:00|22505.4|22498.4|22497.9|22490.9|22507.9|22500.9|22477.9|22470.9|231
1582634700000|2020-02-25 12:45:00|22500.4|22493.4|22530.4|22523.4|22535.4|22528.4|22500.4|22493.4|296
1582635000000|2020-02-25 12:50:00|22527.9|22520.9|22535.4|22528.4|22542.9|22535.9|22512.9|22505.9|259
1582635300000|2020-02-25 12:55:00|22532.9|22525.9|22522.9|22515.9|22535.4|22528.4|22517.9|22510.9|181
1582635600000|2020-02-25 13:00:00|22525.4|22518.4|22500.4|22493.4|22525.4|22518.4|22487.9|22480.9|359
1582635900000|2020-02-25 13:05:00|22502.9|22495.9|22507.9|22500.9|22512.9|22505.9|22490.4|22483.4|92
1582636200000|2020-02-25 13:10:00|22510.4|22503.4|22507.9|22500.9|22532.9|22525.9|22502.9|22495.9|208
1582636500000|2020-02-25 13:15:00|22505.4|22498.4|22487.9|22480.9|22507.9|22500.9|22487.9|22480.9|83
1582636800000|2020-02-25 13:20:00|22490.4|22483.4|22472.9|22465.9|22497.9|22490.9|22472.9|22465.9|96
1582637100000|2020-02-25 13:25:00|22475.4|22468.4|22472.9|22465.9|22487.9|22480.9|22470.4|22463.4|196
1582637400000|2020-02-25 13:30:00|22475.4|22468.4|22472.9|22465.9|22477.9|22470.9|22452.9|22445.9|148
1582637700000|2020-02-25 13:35:00|22470.4|22463.4|22482.9|22475.9|22487.9|22480.9|22462.9|22455.9|109
1582638000000|2020-02-25 13:40:00|22480.4|22473.4|22462.9|22455.9|22487.9|22480.9|22462.9|22455.9|81
1582638300000|2020-02-25 13:45:00|22467.9|22460.9|22477.9|22470.9|22492.9|22485.9|22462.9|22455.9|167
1582638600000|2020-02-25 13:50:00|22480.4|22473.4|22482.9|22475.9|22502.9|22495.9|22467.9|22460.9|278
1582638900000|2020-02-25 13:55:00|22487.9|22480.9|22472.9|22465.9|22502.9|22495.9|22457.9|22450.9|219
1582639200000|2020-02-25 14:00:00|22467.9|22460.9|22442.9|22435.9|22475.4|22468.4|22437.9|22430.9|469
1582639500000|2020-02-25 14:05:00|22445.4|22438.4|22432.9|22425.9|22457.9|22450.9|22430.4|22423.4|384
1582639800000|2020-02-25 14:10:00|22437.9|22430.9|22442.9|22435.9|22442.9|22435.9|22432.9|22425.9|174
1582640100000|2020-02-25 14:15:00|22447.9|22440.9|22472.9|22465.9|22472.9|22465.9|22442.9|22435.9|190
1582640400000|2020-02-25 14:20:00|22475.4|22468.4|22487.9|22480.9|22492.9|22485.9|22472.9|22465.9|211
1582640700000|2020-02-25 14:25:00|22490.4|22483.4|22477.9|22470.9|22492.9|22485.9|22472.9|22465.9|115
1582641000000|2020-02-25 14:30:00|22475.4|22468.4|22417.9|22410.9|22507.9|22500.9|22412.9|22405.9|1524
1582641300000|2020-02-25 14:35:00|22412.9|22405.9|22447.9|22440.9|22477.9|22470.9|22402.9|22395.9|1181
1582641600000|2020-02-25 14:40:00|22445.4|22438.4|22377.9|22370.9|22445.4|22438.4|22377.9|22370.9|726
1582641900000|2020-02-25 14:45:00|22380.4|22373.4|22372.9|22365.9|22385.4|22378.4|22337.9|22330.9|1055
1582642200000|2020-02-25 14:50:00|22370.4|22363.4|22407.9|22400.9|22412.9|22405.9|22345.4|22338.4|1237
1582642500000|2020-02-25 14:55:00|22402.9|22395.9|22385.4|22378.4|22407.9|22400.9|22372.9|22365.9|938
1582642800000|2020-02-25 15:00:00|22387.9|22380.9|22372.9|22365.9|22422.9|22415.9|22365.4|22358.4|1037
1582643100000|2020-02-25 15:05:00|22370.4|22363.4|22377.9|22370.9|22412.9|22405.9|22357.9|22350.9|951
1582643400000|2020-02-25 15:10:00|22380.4|22373.4|22357.9|22350.9|22390.4|22383.4|22347.9|22340.9|930
1582643700000|2020-02-25 15:15:00|22362.9|22355.9|22320.4|22313.4|22367.9|22360.9|22307.9|22300.9|1007
1582644000000|2020-02-25 15:20:00|22317.9|22310.9|22267.9|22260.9|22320.4|22313.4|22267.9|22260.9|1560
1582644300000|2020-02-25 15:25:00|22272.9|22265.9|22237.9|22230.9|22272.9|22265.9|22222.9|22215.9|1818
1582644600000|2020-02-25 15:30:00|22240.4|22233.4|22217.9|22210.9|22262.9|22255.9|22177.9|22170.9|2813
1582644900000|2020-02-25 15:35:00|22212.9|22205.9|22242.9|22235.9|22252.9|22245.9|22187.9|22180.9|938
1582645200000|2020-02-25 15:40:00|22240.4|22233.4|22285.4|22278.4|22290.4|22283.4|22215.4|22208.4|1096
1582645500000|2020-02-25 15:45:00|22282.9|22275.9|22222.9|22215.9|22292.9|22285.9|22217.9|22210.9|965
1582645800000|2020-02-25 15:50:00|22225.4|22218.4|22192.9|22185.9|22227.9|22220.9|22152.9|22145.9|1888
1582646100000|2020-02-25 15:55:00|22197.9|22190.9|22212.9|22205.9|22215.4|22208.4|22167.9|22160.9|820
1582646400000|2020-02-25 16:00:00|22210.4|22203.4|22187.9|22180.9|22237.9|22230.9|22177.9|22170.9|1076
1582646700000|2020-02-25 16:05:00|22185.4|22178.4|22167.9|22160.9|22222.9|22215.9|22162.9|22155.9|1294
1582647000000|2020-02-25 16:10:00|22162.9|22155.9|22182.9|22175.9|22210.4|22203.4|22157.9|22150.9|1562
1582647300000|2020-02-25 16:15:00|22180.4|22173.4|22160.4|22153.4|22182.9|22175.9|22132.9|22125.9|1639
1582647600000|2020-02-25 16:20:00|22157.9|22150.9|22147.9|22140.9|22172.9|22165.9|22132.9|22125.9|911
1582647900000|2020-02-25 16:25:00|22150.4|22143.4|22177.9|22170.9|22197.9|22190.9|22140.4|22133.4|801
1582648200000|2020-02-25 16:30:00|22172.9|22165.9|22185.4|22178.4|22200.4|22193.4|22147.9|22140.9|1014
1582648500000|2020-02-25 16:35:00|22187.9|22180.9|22200.4|22193.4|22207.9|22200.9|22162.9|22155.9|1353
1582648800000|2020-02-25 16:40:00|22197.9|22190.9|22157.9|22150.9|22202.9|22195.9|22152.9|22145.9|710
1582649100000|2020-02-25 16:45:00|22162.9|22155.9|22212.9|22205.9|22227.9|22220.9|22162.9|22155.9|649
1582649400000|2020-02-25 16:50:00|22210.4|22203.4|22232.9|22225.9|22232.9|22225.9|22195.4|22188.4|510
1582649700000|2020-02-25 16:55:00|22230.4|22223.4|22212.9|22205.9|22237.9|22230.9|22197.9|22190.9|408
1582650000000|2020-02-25 17:00:00|22217.9|22210.9|22197.9|22190.9|22232.9|22225.9|22192.9|22185.9|338
1582650300000|2020-02-25 17:05:00|22202.9|22195.9|22202.9|22195.9|22212.9|22205.9|22182.9|22175.9|469
1582650600000|2020-02-25 17:10:00|22197.9|22190.9|22197.9|22190.9|22222.9|22215.9|22192.9|22185.9|273
1582650900000|2020-02-25 17:15:00|22192.9|22185.9|22167.9|22160.9|22197.9|22190.9|22162.9|22155.9|446
1582651200000|2020-02-25 17:20:00|22165.4|22158.4|22157.9|22150.9|22177.9|22170.9|22152.9|22145.9|380
1582651500000|2020-02-25 17:25:00|22162.9|22155.9|22157.9|22150.9|22170.4|22163.4|22142.9|22135.9|222
1582651800000|2020-02-25 17:30:00|22152.9|22145.9|22182.9|22175.9|22185.4|22178.4|22147.9|22140.9|368
1582652100000|2020-02-25 17:35:00|22180.4|22173.4|22192.9|22185.9|22202.9|22195.9|22177.9|22170.9|277
1582652400000|2020-02-25 17:40:00|22190.4|22183.4|22137.9|22130.9|22195.4|22188.4|22137.9|22130.9|598
1582652700000|2020-02-25 17:45:00|22140.4|22133.4|22127.9|22120.9|22142.9|22135.9|22122.9|22115.9|1036
1582653000000|2020-02-25 17:50:00|22132.9|22125.9|22147.9|22140.9|22157.9|22150.9|22125.4|22118.4|466
1582653300000|2020-02-25 17:55:00|22150.4|22143.4|22127.9|22120.9|22152.9|22145.9|22117.9|22110.9|402
1582653600000|2020-02-25 18:00:00|22122.9|22115.9|22127.9|22120.9|22162.9|22155.9|22107.9|22100.9|1012
1582653900000|2020-02-25 18:05:00|22130.4|22123.4|22147.9|22140.9|22152.9|22145.9|22117.9|22110.9|369
1582654200000|2020-02-25 18:10:00|22150.4|22143.4|22127.9|22120.9|22167.9|22160.9|22120.4|22113.4|452
1582654500000|2020-02-25 18:15:00|22117.9|22110.9|22102.9|22095.9|22142.9|22135.9|22097.9|22090.9|1023
1582654800000|2020-02-25 18:20:00|22100.4|22093.4|22112.9|22105.9|22122.9|22115.9|22100.4|22093.4|364
1582655100000|2020-02-25 18:25:00|22117.9|22110.9|22107.9|22100.9|22122.9|22115.9|22092.9|22085.9|302
1582655400000|2020-02-25 18:30:00|22102.9|22095.9|22097.9|22090.9|22107.9|22100.9|22077.9|22070.9|391
1582655700000|2020-02-25 18:35:00|22095.4|22088.4|22082.9|22075.9|22097.9|22090.9|22067.9|22060.9|471
1582656000000|2020-02-25 18:40:00|22077.9|22070.9|22102.9|22095.9|22112.9|22105.9|22067.9|22060.9|442
1582656300000|2020-02-25 18:45:00|22097.9|22090.9|22087.9|22080.9|22110.4|22103.4|22087.9|22080.9|157
1582656600000|2020-02-25 18:50:00|22090.4|22083.4|22077.9|22070.9|22117.9|22110.9|22067.9|22060.9|397
1582656900000|2020-02-25 18:55:00|22072.9|22065.9|22047.9|22040.9|22082.9|22075.9|22047.9|22040.9|473
1582657200000|2020-02-25 19:00:00|22052.9|22045.9|22057.9|22050.9|22060.4|22053.4|22022.9|22015.9|1224
1582657500000|2020-02-25 19:05:00|22055.4|22048.4|21992.9|21985.9|22062.9|22055.9|21972.9|21965.9|1585
1582657800000|2020-02-25 19:10:00|21997.9|21990.9|22032.9|22025.9|22045.4|22038.4|21967.9|21960.9|886
1582658100000|2020-02-25 19:15:00|22035.4|22028.4|21997.9|21990.9|22042.9|22035.9|21982.9|21975.9|419
1582658400000|2020-02-25 19:20:00|21995.4|21988.4|21985.4|21978.4|22027.9|22020.9|21977.9|21970.9|544
1582658700000|2020-02-25 19:25:00|21982.9|21975.9|21957.9|21950.9|22015.4|22008.4|21957.9|21950.9|615
1582659000000|2020-02-25 19:30:00|21960.4|21953.4|21950.4|21943.4|21987.9|21980.9|21927.9|21920.9|1151
1582659300000|2020-02-25 19:35:00|21947.9|21940.9|21917.9|21910.9|21962.9|21955.9|21907.9|21900.9|607
1582659600000|2020-02-25 19:40:00|21915.4|21908.4|21997.9|21990.9|22000.4|21993.4|21907.9|21900.9|1368
1582659900000|2020-02-25 19:45:00|22000.4|21993.4|22010.4|22003.4|22027.9|22020.9|21957.9|21950.9|564
1582660200000|2020-02-25 19:50:00|22007.9|22000.9|22055.4|22048.4|22057.9|22050.9|21990.4|21983.4|384
1582660500000|2020-02-25 19:55:00|22052.9|22045.9|22037.9|22030.9|22067.9|22060.9|22025.4|22018.4|510
1582660800000|2020-02-25 20:00:00|22040.4|22033.4|22062.9|22055.9|22110.4|22103.4|22037.9|22030.9|986
1582661100000|2020-02-25 20:05:00|22057.9|22050.9|22072.9|22065.9|22112.9|22105.9|22057.9|22050.9|579
1582661400000|2020-02-25 20:10:00|22075.4|22068.4|22032.9|22025.9|22085.4|22078.4|22032.9|22025.9|641
1582661700000|2020-02-25 20:15:00|22035.4|22028.4|22035.4|22028.4|22065.4|22058.4|22012.9|22005.9|756
1582662000000|2020-02-25 20:20:00|22037.9|22030.9|21992.9|21985.9|22047.9|22040.9|21987.9|21980.9|1071
1582662300000|2020-02-25 20:25:00|21990.4|21983.4|22015.4|22008.4|22027.9|22020.9|21977.9|21970.9|718
1582662600000|2020-02-25 20:30:00|22012.9|22005.9|21967.9|21960.9|22017.9|22010.9|21947.9|21940.9|714
1582662900000|2020-02-25 20:35:00|21962.9|21955.9|21947.9|21940.9|21972.9|21965.9|21937.9|21930.9|540
1582663200000|2020-02-25 20:40:00|21950.4|21943.4|22017.9|22010.9|22027.9|22020.9|21950.4|21943.4|553
1582663500000|2020-02-25 20:45:00|22022.9|22015.9|22042.9|22035.9|22077.9|22070.9|22017.9|22010.9|1226
1582663800000|2020-02-25 20:50:00|22047.9|22040.9|22052.9|22045.9|22077.9|22070.9|22017.9|22010.9|1507
1582664100000|2020-02-25 20:55:00|22050.4|22043.4|22032.9|22025.9|22057.9|22050.9|21997.9|21990.9|2333
1582664400000|2020-02-25 21:00:00|22027.9|22020.9|22087.9|22080.9|22087.9|22080.9|22022.9|22015.9|581
1582664700000|2020-02-25 21:05:00|22092.9|22085.9|22082.9|22075.9|22097.9|22090.9|22062.9|22055.9|313
1582665000000|2020-02-25 21:10:00|22085.4|22078.4|22090.4|22083.4|22102.9|22095.9|22062.9|22055.9|314
1582665300000|2020-02-25 21:15:00|22094.4|22079.4|22106.9|22091.9|22106.9|22091.9|22091.9|22076.9|41
1582665600000|2020-02-25 21:20:00|22114.4|22099.4|22106.9|22091.9|22114.4|22099.4|22106.9|22091.9|43
1582665900000|2020-02-25 21:25:00|22111.9|22096.9|22106.9|22091.9|22111.9|22096.9|22106.9|22091.9|21
1582666200000|2020-02-25 21:30:00|22101.9|22086.9|22126.9|22111.9|22126.9|22111.9|22096.9|22081.9|137
1582666500000|2020-02-25 21:35:00|22121.9|22106.9|22156.9|22141.9|22156.9|22141.9|22116.9|22101.9|74
1582666800000|2020-02-25 21:40:00|22154.4|22139.4|22149.4|22134.4|22154.4|22139.4|22126.9|22111.9|38
1582667100000|2020-02-25 21:45:00|22146.9|22131.9|22174.4|22159.4|22184.4|22169.4|22146.9|22131.9|214
1582667400000|2020-02-25 21:50:00|22171.9|22156.9|22156.9|22141.9|22171.9|22156.9|22151.9|22136.9|15
1582667700000|2020-02-25 21:55:00|22161.9|22146.9|22159.5|22129.5|22161.9|22146.9|22146.9|22128.2|78
1582668000000|2020-02-25 22:00:00|22159.6|22129.6|22161.8|22131.8|22164.4|22134.4|22158.5|22128.5|0
1582668300000|2020-02-25 22:05:00|22162|22132|22156.8|22126.8|22163.2|22133.2|22156.8|22126.8|0
1582668600000|2020-02-25 22:10:00|22156.6|22126.6|22154.3|22124.3|22160.2|22130.2|22153|22123|0
1582668900000|2020-02-25 22:15:00|22155.3|22125.3|22132.2|22102.2|22155.3|22125.3|22132.2|22102.2|0
1582669200000|2020-02-25 22:20:00|22131.3|22101.3|22132.6|22102.6|22135.9|22105.9|22125.8|22095.8|0
1582669500000|2020-02-25 22:25:00|22133.3|22103.3|22127.1|22097.1|22133.3|22103.3|22126.5|22096.5|0
1582669800000|2020-02-25 22:30:00|22127.4|22097.4|22131.4|22101.4|22131.9|22101.9|22124.9|22094.9|0
1582670100000|2020-02-25 22:35:00|22131.9|22101.9|22133.4|22103.4|22134.6|22104.6|22131.9|22101.9|0
1582670400000|2020-02-25 22:40:00|22133.8|22103.8|22133.8|22103.8|22137.8|22107.8|22133.4|22103.4|0
1582670700000|2020-02-25 22:45:00|22135.8|22105.8|22133.2|22103.2|22136.8|22106.8|22133.2|22103.2|0
1582671000000|2020-02-25 22:50:00|22135.3|22105.3|22135.9|22105.9|22139.9|22109.9|22133.5|22103.5|0
1582671300000|2020-02-25 22:55:00|22135.7|22105.7|22143|22113|22146.4|22116.4|22135.7|22105.7|0
1582671600000|2020-02-25 23:00:00|22158.7|22128.7|22134.4|22119.4|22177.1|22149.4|22109.4|22094.4|516
1582671900000|2020-02-25 23:05:00|22131.9|22116.9|22176.9|22161.9|22186.9|22171.9|22131.9|22116.9|219
1582672200000|2020-02-25 23:10:00|22174.4|22159.4|22164.4|22149.4|22174.4|22159.4|22156.9|22141.9|94
1582672500000|2020-02-25 23:15:00|22161.9|22146.9|22184.4|22169.4|22199.4|22184.4|22161.9|22146.9|119
1582672800000|2020-02-25 23:20:00|22181.9|22166.9|22149.4|22134.4|22184.4|22169.4|22144.4|22129.4|129
1582673100000|2020-02-25 23:25:00|22151.9|22136.9|22179.4|22164.4|22186.9|22171.9|22146.9|22131.9|159
1582673400000|2020-02-25 23:30:00|22189.4|22174.4|22222.9|22215.9|22222.9|22215.9|22157.9|22150.9|113380
1582673700000|2020-02-25 23:35:00|22227.9|22220.9|22182.9|22175.9|22232.9|22225.9|22162.9|22155.9|946
1582674000000|2020-02-25 23:40:00|22187.9|22180.9|22227.9|22220.9|22247.9|22240.9|22182.9|22175.9|1076
1582674300000|2020-02-25 23:45:00|22222.9|22215.9|22300.4|22293.4|22342.9|22335.9|22215.4|22208.4|4244
1582674600000|2020-02-25 23:50:00|22297.9|22290.9|22297.9|22290.9|22312.9|22305.9|22262.9|22255.9|1616
1582674900000|2020-02-25 23:55:00|22292.9|22285.9|22332.9|22325.9|22337.9|22330.9|22292.9|22285.9|2470
1582675200000|2020-02-26 00:00:00|22337.9|22330.9|22382.9|22375.9|22387.9|22380.9|22307.9|22300.9|4392
1582675500000|2020-02-26 00:05:00|22377.9|22370.9|22412.9|22405.9|22422.9|22415.9|22365.4|22358.4|3387
1582675800000|2020-02-26 00:10:00|22407.9|22400.9|22352.9|22345.9|22407.9|22400.9|22342.9|22335.9|3140
1582676100000|2020-02-26 00:15:00|22347.9|22340.9|22307.9|22300.9|22362.9|22355.9|22307.9|22300.9|3023
1582676400000|2020-02-26 00:20:00|22310.4|22303.4|22317.7|22310.7|22332.7|22325.7|22295.4|22288.4|2130
1582676700000|2020-02-26 00:25:00|22312.7|22305.7|22327.7|22320.7|22332.7|22325.7|22287.7|22280.7|1596
1582677000000|2020-02-26 00:30:00|22322.7|22315.7|22342.7|22335.7|22360.2|22353.2|22317.7|22310.7|1782
1582677300000|2020-02-26 00:35:00|22337.7|22330.7|22292.7|22285.7|22352.7|22345.7|22292.7|22285.7|1796
1582677600000|2020-02-26 00:40:00|22297.7|22290.7|22327.7|22320.7|22332.7|22325.7|22297.7|22290.7|975
1582677900000|2020-02-26 00:45:00|22332.7|22325.7|22357.7|22350.7|22357.7|22350.7|22312.7|22305.7|1401
1582678200000|2020-02-26 00:50:00|22355.2|22348.2|22317.7|22310.7|22362.7|22355.7|22302.7|22295.7|1706
1582678500000|2020-02-26 00:55:00|22320.2|22313.2|22262.7|22255.7|22327.7|22320.7|22262.7|22255.7|2437
1582678800000|2020-02-26 01:00:00|22265.2|22258.2|22242.7|22235.7|22292.7|22285.7|22232.7|22225.7|3858
1582679100000|2020-02-26 01:05:00|22237.7|22230.7|22237.7|22230.7|22272.7|22265.7|22232.7|22225.7|1541
1582679400000|2020-02-26 01:10:00|22242.7|22235.7|22207.7|22200.7|22252.7|22245.7|22195.2|22188.2|2604
1582679700000|2020-02-26 01:15:00|22202.7|22195.7|22232.7|22225.7|22267.7|22260.7|22197.7|22190.7|2156
1582680000000|2020-02-26 01:20:00|22227.7|22220.7|22237.7|22230.7|22245.2|22238.2|22212.7|22205.7|897
1582680300000|2020-02-26 01:25:00|22240.2|22233.2|22227.7|22220.7|22247.7|22240.7|22202.7|22195.7|1020
1582680600000|2020-02-26 01:30:00|22230.2|22223.2|22212.7|22205.7|22242.7|22235.7|22202.7|22195.7|1918
1582680900000|2020-02-26 01:35:00|22215.2|22208.2|22247.7|22240.7|22247.7|22240.7|22212.7|22205.7|2348
1582681200000|2020-02-26 01:40:00|22245.2|22238.2|22177.7|22170.7|22245.2|22238.2|22172.7|22165.7|2056
1582681500000|2020-02-26 01:45:00|22182.7|22175.7|22157.7|22150.7|22205.2|22198.2|22145.2|22138.2|2232
1582681800000|2020-02-26 01:50:00|22152.7|22145.7|22167.7|22160.7|22192.7|22185.7|22152.7|22145.7|1899
1582682100000|2020-02-26 01:55:00|22162.7|22155.7|22182.7|22175.7|22197.7|22190.7|22162.7|22155.7|1604
1582682400000|2020-02-26 02:00:00|22180.2|22173.2|22127.7|22120.7|22182.7|22175.7|22127.7|22120.7|2231
1582682700000|2020-02-26 02:05:00|22130.2|22123.2|22197.7|22190.7|22197.7|22190.7|22130.2|22123.2|2577
1582683000000|2020-02-26 02:10:00|22195.2|22188.2|22325.2|22318.2|22327.7|22320.7|22187.7|22180.7|3146
1582683300000|2020-02-26 02:15:00|22327.7|22320.7|22337.7|22330.7|22342.7|22335.7|22287.7|22280.7|3719
1582683600000|2020-02-26 02:20:00|22332.7|22325.7|22367.7|22360.7|22375.2|22368.2|22287.7|22280.7|3137
1582683900000|2020-02-26 02:25:00|22372.7|22365.7|22377.7|22370.7|22380.2|22373.2|22342.7|22335.7|2766
1582684200000|2020-02-26 02:30:00|22375.2|22368.2|22410.2|22403.2|22422.7|22415.7|22372.7|22365.7|1877
1582684500000|2020-02-26 02:35:00|22412.7|22405.7|22472.7|22465.7|22477.7|22470.7|22407.7|22400.7|2644
1582684800000|2020-02-26 02:40:00|22467.7|22460.7|22427.7|22420.7|22467.7|22460.7|22407.7|22400.7|1405
1582685100000|2020-02-26 02:45:00|22432.7|22425.7|22402.7|22395.7|22447.7|22440.7|22387.7|22380.7|1358
1582685400000|2020-02-26 02:50:00|22397.7|22390.7|22357.7|22350.7|22407.7|22400.7|22357.7|22350.7|934
1582685700000|2020-02-26 02:55:00|22355.2|22348.2|22387.7|22380.7|22392.7|22385.7|22352.7|22345.7|788
1582686000000|2020-02-26 03:00:00|22392.7|22385.7|22412.7|22405.7|22422.7|22415.7|22390.2|22383.2|847
1582686300000|2020-02-26 03:05:00|22407.7|22400.7|22387.7|22380.7|22407.7|22400.7|22372.7|22365.7|899
1582686600000|2020-02-26 03:10:00|22390.2|22383.2|22427.7|22420.7|22432.7|22425.7|22382.7|22375.7|693
1582686900000|2020-02-26 03:15:00|22422.7|22415.7|22397.7|22390.7|22437.7|22430.7|22397.7|22390.7|405
1582687200000|2020-02-26 03:20:00|22402.7|22395.7|22397.7|22390.7|22412.7|22405.7|22392.7|22385.7|473
1582687500000|2020-02-26 03:25:00|22402.7|22395.7|22427.7|22420.7|22427.7|22420.7|22397.7|22390.7|549
1582687800000|2020-02-26 03:30:00|22425.2|22418.2|22390.2|22383.2|22427.7|22420.7|22367.7|22360.7|1952
1582688100000|2020-02-26 03:35:00|22387.7|22380.7|22417.7|22410.7|22427.7|22420.7|22387.7|22380.7|674
1582688400000|2020-02-26 03:40:00|22412.7|22405.7|22447.7|22440.7|22447.7|22440.7|22407.7|22400.7|796
1582688700000|2020-02-26 03:45:00|22457.7|22450.7|22435.2|22428.2|22462.7|22455.7|22432.7|22425.7|1584
1582689000000|2020-02-26 03:50:00|22432.7|22425.7|22407.7|22400.7|22437.7|22430.7|22402.7|22395.7|598
1582689300000|2020-02-26 03:55:00|22410.2|22403.2|22417.7|22410.7|22422.7|22415.7|22402.7|22395.7|487
1582689600000|2020-02-26 04:00:00|22420.2|22413.2|22397.7|22390.7|22422.7|22415.7|22392.7|22385.7|706
1582689900000|2020-02-26 04:05:00|22395.2|22388.2|22367.7|22360.7|22397.7|22390.7|22352.7|22345.7|1236
1582690200000|2020-02-26 04:10:00|22365.2|22358.2|22322.7|22315.7|22365.2|22358.2|22320.2|22313.2|697
1582690500000|2020-02-26 04:15:00|22320.2|22313.2|22312.7|22305.7|22337.7|22330.7|22302.7|22295.7|1104
1582690800000|2020-02-26 04:20:00|22317.7|22310.7|22357.7|22350.7|22367.7|22360.7|22312.7|22305.7|1034
1582691100000|2020-02-26 04:25:00|22355.2|22348.2|22357.7|22350.7|22357.7|22350.7|22342.7|22335.7|310
1582691400000|2020-02-26 04:30:00|22362.7|22355.7|22387.7|22380.7|22397.7|22390.7|22362.7|22355.7|867
1582691700000|2020-02-26 04:35:00|22385.2|22378.2|22387.7|22380.7|22407.7|22400.7|22372.7|22365.7|689
1582692000000|2020-02-26 04:40:00|22385.2|22378.2|22382.7|22375.7|22397.7|22390.7|22382.7|22375.7|282
1582692300000|2020-02-26 04:45:00|22385.2|22378.2|22407.7|22400.7|22422.7|22415.7|22382.7|22375.7|540
1582692600000|2020-02-26 04:50:00|22402.7|22395.7|22397.7|22390.7|22412.7|22405.7|22397.7|22390.7|324
1582692900000|2020-02-26 04:55:00|22395.2|22388.2|22387.7|22380.7|22402.7|22395.7|22380.2|22373.2|534
1582693200000|2020-02-26 05:00:00|22390.2|22383.2|22357.7|22350.7|22392.7|22385.7|22352.7|22345.7|706
1582693500000|2020-02-26 05:05:00|22355.2|22348.2|22402.7|22395.7|22407.7|22400.7|22352.7|22345.7|1013
1582693800000|2020-02-26 05:10:00|22397.7|22390.7|22407.7|22400.7|22417.7|22410.7|22397.7|22390.7|617
1582694100000|2020-02-26 05:15:00|22410.2|22403.2|22397.7|22390.7|22417.7|22410.7|22397.7|22390.7|472
1582694400000|2020-02-26 05:20:00|22392.7|22385.7|22372.7|22365.7|22392.7|22385.7|22357.7|22350.7|1356
1582694700000|2020-02-26 05:25:00|22370.2|22363.2|22372.7|22365.7|22387.7|22380.7|22357.7|22350.7|891
1582695000000|2020-02-26 05:30:00|22375.2|22368.2|22392.7|22385.7|22402.7|22395.7|22367.7|22360.7|1088
1582695300000|2020-02-26 05:35:00|22390.2|22383.2|22367.7|22360.7|22397.7|22390.7|22367.7|22360.7|785
1582695600000|2020-02-26 05:40:00|22370.2|22363.2|22402.7|22395.7|22402.7|22395.7|22367.7|22360.7|647
1582695900000|2020-02-26 05:45:00|22397.7|22390.7|22427.7|22420.7|22427.7|22420.7|22387.7|22380.7|1319
1582696200000|2020-02-26 05:50:00|22425.2|22418.2|22427.7|22420.7|22427.7|22420.7|22412.7|22405.7|1888
1582696500000|2020-02-26 05:55:00|22422.7|22415.7|22442.7|22435.7|22457.7|22450.7|22422.7|22415.7|4601
1582696800000|2020-02-26 06:00:00|22437.7|22430.7|22411.9|22404.9|22437.7|22430.7|22376.9|22369.9|6161
1582697100000|2020-02-26 06:05:00|22416.9|22409.9|22379.4|22372.4|22431.9|22424.9|22376.9|22369.9|2534
1582697400000|2020-02-26 06:10:00|22376.9|22369.9|22331.9|22324.9|22391.9|22384.9|22331.9|22324.9|1358
1582697700000|2020-02-26 06:15:00|22334.4|22327.4|22339.4|22332.4|22354.4|22347.4|22321.9|22314.9|838
1582698000000|2020-02-26 06:20:00|22336.9|22329.9|22334.4|22327.4|22341.9|22334.9|22321.9|22314.9|283
1582698300000|2020-02-26 06:25:00|22336.9|22329.9|22334.4|22327.4|22341.9|22334.9|22326.9|22319.9|80
1582698600000|2020-02-26 06:30:00|22336.9|22329.9|22341.9|22334.9|22346.9|22339.9|22331.9|22324.9|92
1582698900000|2020-02-26 06:35:00|22346.9|22339.9|22356.9|22349.9|22361.9|22354.9|22344.4|22337.4|155
1582699200000|2020-02-26 06:40:00|22351.9|22344.9|22341.9|22334.9|22356.9|22349.9|22336.9|22329.9|108
1582699500000|2020-02-26 06:45:00|22344.4|22337.4|22346.9|22339.9|22349.4|22342.4|22336.9|22329.9|25
1582699800000|2020-02-26 06:50:00|22344.4|22337.4|22336.9|22329.9|22351.9|22344.9|22334.4|22327.4|18
1582700100000|2020-02-26 06:55:00|22334.4|22327.4|22301.9|22294.9|22334.4|22327.4|22281.9|22274.9|447
1582700400000|2020-02-26 07:00:00|22299.4|22292.4|22304.4|22297.4|22321.9|22314.9|22286.9|22279.9|272
1582700700000|2020-02-26 07:05:00|22301.9|22294.9|22331.9|22324.9|22341.9|22334.9|22301.9|22294.9|148
1582701000000|2020-02-26 07:10:00|22329.4|22322.4|22316.9|22309.9|22346.9|22339.9|22314.4|22307.4|253
1582701300000|2020-02-26 07:15:00|22319.4|22312.4|22306.9|22299.9|22319.4|22312.4|22286.9|22279.9|391
1582701600000|2020-02-26 07:20:00|22304.4|22297.4|22296.9|22289.9|22306.9|22299.9|22279.4|22272.4|287
1582701900000|2020-02-26 07:25:00|22301.9|22294.9|22289.4|22282.4|22326.9|22319.9|22286.9|22279.9|627
1582702200000|2020-02-26 07:30:00|22286.9|22279.9|22261.9|22254.9|22306.9|22299.9|22256.9|22249.9|997
1582702500000|2020-02-26 07:35:00|22266.9|22259.9|22281.9|22274.9|22281.9|22274.9|22256.9|22249.9|276
1582702800000|2020-02-26 07:40:00|22284.4|22277.4|22286.9|22279.9|22289.4|22282.4|22261.9|22254.9|305
1582703100000|2020-02-26 07:45:00|22289.4|22282.4|22341.9|22334.9|22341.9|22334.9|22289.4|22282.4|595
1582703400000|2020-02-26 07:50:00|22336.9|22329.9|22321.9|22314.9|22349.4|22342.4|22306.9|22299.9|330
1582703700000|2020-02-26 07:55:00|22319.4|22312.4|22371.9|22364.9|22376.9|22369.9|22319.4|22312.4|267
1582704000000|2020-02-26 08:00:00|22366.9|22359.9|22346.9|22339.9|22376.9|22369.9|22331.9|22324.9|574
1582704300000|2020-02-26 08:05:00|22341.9|22334.9|22366.9|22359.9|22391.9|22384.9|22341.9|22334.9|890
1582704600000|2020-02-26 08:10:00|22371.9|22364.9|22331.9|22324.9|22376.9|22369.9|22326.9|22319.9|463
1582704900000|2020-02-26 08:15:00|22334.4|22327.4|22306.9|22299.9|22351.9|22344.9|22286.9|22279.9|841
1582705200000|2020-02-26 08:20:00|22311.9|22304.9|22316.9|22309.9|22321.9|22314.9|22286.9|22279.9|452
1582705500000|2020-02-26 08:25:00|22314.4|22307.4|22276.9|22269.9|22321.9|22314.9|22271.9|22264.9|415
1582705800000|2020-02-26 08:30:00|22271.9|22264.9|22261.9|22254.9|22291.9|22284.9|22249.4|22242.4|749
1582706100000|2020-02-26 08:35:00|22266.9|22259.9|22236.9|22229.9|22276.9|22269.9|22236.9|22229.9|437
1582706400000|2020-02-26 08:40:00|22241.9|22234.9|22206.9|22199.9|22246.9|22239.9|22181.9|22174.9|1303
1582706700000|2020-02-26 08:45:00|22204.4|22197.4|22146.9|22139.9|22206.9|22199.9|22121.9|22114.9|910
1582707000000|2020-02-26 08:50:00|22144.4|22137.4|22116.9|22109.9|22171.9|22164.9|22114.4|22107.4|1474
1582707300000|2020-02-26 08:55:00|22121.9|22114.9|22144.4|22137.4|22159.4|22152.4|22111.9|22104.9|749
1582707600000|2020-02-26 09:00:00|22146.9|22139.9|22086.9|22079.9|22146.9|22139.9|22086.9|22079.9|1322
1582707900000|2020-02-26 09:05:00|22084.4|22077.4|22031.9|22024.9|22091.9|22084.9|22016.9|22009.9|1944
1582708200000|2020-02-26 09:10:00|22029.4|22022.4|22066.9|22059.9|22071.9|22064.9|21991.9|21984.9|1289
1582708500000|2020-02-26 09:15:00|22061.9|22054.9|22116.9|22109.9|22139.4|22132.4|22056.9|22049.9|956
1582708800000|2020-02-26 09:20:00|22111.9|22104.9|22121.9|22114.9|22136.9|22129.9|22074.4|22067.4|825
1582709100000|2020-02-26 09:25:00|22124.4|22117.4|22126.9|22119.9|22136.9|22129.9|22096.9|22089.9|564
1582709400000|2020-02-26 09:30:00|22129.4|22122.4|22136.9|22129.9|22146.9|22139.9|22091.9|22084.9|1085
1582709700000|2020-02-26 09:35:00|22134.4|22127.4|22191.9|22184.9|22221.9|22214.9|22126.9|22119.9|1387
1582710000000|2020-02-26 09:40:00|22196.9|22189.9|22186.9|22179.9|22226.9|22219.9|22179.4|22172.4|819
1582710300000|2020-02-26 09:45:00|22189.4|22182.4|22134.4|22127.4|22201.9|22194.9|22131.9|22124.9|985
1582710600000|2020-02-26 09:50:00|22136.9|22129.9|22191.9|22184.9|22196.9|22189.9|22134.4|22127.4|999
1582710900000|2020-02-26 09:55:00|22194.4|22187.4|22156.9|22149.9|22196.9|22189.9|22146.9|22139.9|364
1582711200000|2020-02-26 10:00:00|22161.9|22154.9|22196.9|22189.9|22201.9|22194.9|22159.4|22152.4|474
1582711500000|2020-02-26 10:05:00|22201.9|22194.9|22251.9|22244.9|22256.9|22249.9|22201.9|22194.9|770
1582711800000|2020-02-26 10:10:00|22256.9|22249.9|22216.9|22209.9|22261.9|22254.9|22216.9|22209.9|370
1582712100000|2020-02-26 10:15:00|22221.9|22214.9|22211.9|22204.9|22251.9|22244.9|22211.9|22204.9|568
1582712400000|2020-02-26 10:20:00|22216.9|22209.9|22211.9|22204.9|22251.9|22244.9|22201.9|22194.9|791
1582712700000|2020-02-26 10:25:00|22206.9|22199.9|22241.9|22234.9|22249.4|22242.4|22206.9|22199.9|311
1582713000000|2020-02-26 10:30:00|22239.4|22232.4|22231.9|22224.9|22246.9|22239.9|22216.9|22209.9|304
1582713300000|2020-02-26 10:35:00|22229.4|22222.4|22211.9|22204.9|22241.9|22234.9|22206.9|22199.9|205
1582713600000|2020-02-26 10:40:00|22214.4|22207.4|22221.9|22214.9|22226.9|22219.9|22196.9|22189.9|360
1582713900000|2020-02-26 10:45:00|22219.4|22212.4|22151.9|22144.9|22226.9|22219.9|22151.9|22144.9|329
1582714200000|2020-02-26 10:50:00|22146.9|22139.9|22136.9|22129.9|22166.9|22159.9|22126.9|22119.9|599
1582714500000|2020-02-26 10:55:00|22139.4|22132.4|22131.9|22124.9|22161.9|22154.9|22121.9|22114.9|505
1582714800000|2020-02-26 11:00:00|22134.4|22127.4|22161.9|22154.9|22166.9|22159.9|22131.9|22124.9|180
1582715100000|2020-02-26 11:05:00|22164.4|22157.4|22196.9|22189.9|22211.9|22204.9|22164.4|22157.4|626
1582715400000|2020-02-26 11:10:00|22191.9|22184.9|22206.9|22199.9|22226.9|22219.9|22174.4|22167.4|462
1582715700000|2020-02-26 11:15:00|22209.4|22202.4|22211.9|22204.9|22224.4|22217.4|22201.9|22194.9|297
1582716000000|2020-02-26 11:20:00|22216.9|22209.9|22256.9|22249.9|22259.4|22252.4|22211.9|22204.9|633
1582716300000|2020-02-26 11:25:00|22254.4|22247.4|22264.4|22257.4|22291.9|22284.9|22251.9|22244.9|345
1582716600000|2020-02-26 11:30:00|22266.9|22259.9|22261.9|22254.9|22281.9|22274.9|22251.9|22244.9|515
1582716900000|2020-02-26 11:35:00|22264.4|22257.4|22316.9|22309.9|22321.9|22314.9|22264.4|22257.4|716
1582717200000|2020-02-26 11:40:00|22319.4|22312.4|22329.4|22322.4|22346.9|22339.9|22311.9|22304.9|375
1582717500000|2020-02-26 11:45:00|22331.9|22324.9|22301.9|22294.9|22331.9|22324.9|22301.9|22294.9|445
1582717800000|2020-02-26 11:50:00|22306.9|22299.9|22301.9|22294.9|22314.4|22307.4|22286.9|22279.9|322
1582718100000|2020-02-26 11:55:00|22304.4|22297.4|22269.4|22262.4|22304.4|22297.4|22266.9|22259.9|418
1582718400000|2020-02-26 12:00:00|22271.9|22264.9|22251.9|22244.9|22291.9|22284.9|22226.9|22219.9|1355
1582718700000|2020-02-26 12:05:00|22249.4|22242.4|22326.9|22319.9|22326.9|22319.9|22246.9|22239.9|670
1582719000000|2020-02-26 12:10:00|22321.9|22314.9|22299.4|22292.4|22331.9|22324.9|22281.9|22274.9|738
1582719300000|2020-02-26 12:15:00|22301.9|22294.9|22276.9|22269.9|22306.9|22299.9|22269.4|22262.4|385
1582719600000|2020-02-26 12:20:00|22279.4|22272.4|22266.9|22259.9|22279.4|22272.4|22241.9|22234.9|518
1582719900000|2020-02-26 12:25:00|22261.9|22254.9|22261.9|22254.9|22276.9|22269.9|22241.9|22234.9|268
1582720200000|2020-02-26 12:30:00|22256.9|22249.9|22236.9|22229.9|22266.9|22259.9|22224.4|22217.4|276
1582720500000|2020-02-26 12:35:00|22239.4|22232.4|22216.9|22209.9|22246.9|22239.9|22209.4|22202.4|343
1582720800000|2020-02-26 12:40:00|22219.4|22212.4|22264.4|22257.4|22266.9|22259.9|22216.9|22209.9|493
1582721100000|2020-02-26 12:45:00|22261.9|22254.9|22291.9|22284.9|22296.9|22289.9|22256.9|22249.9|495
1582721400000|2020-02-26 12:50:00|22294.4|22287.4|22286.9|22279.9|22306.9|22299.9|22281.9|22274.9|358
1582721700000|2020-02-26 12:55:00|22284.4|22277.4|22301.9|22294.9|22316.9|22309.9|22266.9|22259.9|687
1582722000000|2020-02-26 13:00:00|22299.4|22292.4|22291.9|22284.9|22311.9|22304.9|22289.4|22282.4|255
1582722300000|2020-02-26 13:05:00|22286.9|22279.9|22281.9|22274.9|22311.9|22304.9|22271.9|22264.9|398
1582722600000|2020-02-26 13:10:00|22284.4|22277.4|22259.4|22252.4|22296.9|22289.9|22256.9|22249.9|332
1582722900000|2020-02-26 13:15:00|22261.9|22254.9|22311.9|22304.9|22311.9|22304.9|22251.9|22244.9|690
1582723200000|2020-02-26 13:20:00|22309.4|22302.4|22326.9|22319.9|22326.9|22319.9|22289.4|22282.4|492
1582723500000|2020-02-26 13:25:00|22324.4|22317.4|22324.4|22317.4|22336.9|22329.9|22306.9|22299.9|497
1582723800000|2020-02-26 13:30:00|22321.9|22314.9|22331.9|22324.9|22346.9|22339.9|22309.4|22302.4|348
1582724100000|2020-02-26 13:35:00|22334.4|22327.4|22356.9|22349.9|22361.9|22354.9|22326.9|22319.9|444
1582724400000|2020-02-26 13:40:00|22354.4|22347.4|22316.9|22309.9|22356.9|22349.9|22309.4|22302.4|330
1582724700000|2020-02-26 13:45:00|22314.4|22307.4|22316.9|22309.9|22346.9|22339.9|22311.9|22304.9|360
1582725000000|2020-02-26 13:50:00|22321.9|22314.9|22311.9|22304.9|22331.9|22324.9|22294.4|22287.4|202
1582725300000|2020-02-26 13:55:00|22309.4|22302.4|22306.9|22299.9|22321.9|22314.9|22289.4|22282.4|378
1582725600000|2020-02-26 14:00:00|22301.9|22294.9|22311.9|22304.9|22326.9|22319.9|22301.9|22294.9|389
1582725900000|2020-02-26 14:05:00|22314.4|22307.4|22304.4|22297.4|22316.9|22309.9|22286.9|22279.9|211
1582726200000|2020-02-26 14:10:00|22301.9|22294.9|22316.9|22309.9|22326.9|22319.9|22296.9|22289.9|278
1582726500000|2020-02-26 14:15:00|22319.4|22312.4|22324.4|22317.4|22341.9|22334.9|22316.9|22309.9|405
1582726800000|2020-02-26 14:20:00|22321.9|22314.9|22356.9|22349.9|22361.9|22354.9|22319.4|22312.4|249
1582727100000|2020-02-26 14:25:00|22351.9|22344.9|22329.4|22322.4|22354.4|22347.4|22326.9|22319.9|252
1582727400000|2020-02-26 14:30:00|22326.9|22319.9|22371.9|22364.9|22391.9|22384.9|22311.9|22304.9|2145
1582727700000|2020-02-26 14:35:00|22369.4|22362.4|22426.9|22419.9|22431.9|22424.9|22361.9|22354.9|1675
1582728000000|2020-02-26 14:40:00|22429.4|22422.4|22486.9|22479.9|22501.9|22494.9|22416.9|22409.9|1406
1582728300000|2020-02-26 14:45:00|22489.4|22482.4|22436.9|22429.9|22491.9|22484.9|22431.9|22424.9|1271
1582728600000|2020-02-26 14:50:00|22431.9|22424.9|22416.9|22409.9|22446.9|22439.9|22386.9|22379.9|979
1582728900000|2020-02-26 14:55:00|22411.9|22404.9|22386.9|22379.9|22421.9|22414.9|22366.9|22359.9|739
1582729200000|2020-02-26 15:00:00|22381.9|22374.9|22356.9|22349.9|22391.9|22384.9|22351.9|22344.9|799
1582729500000|2020-02-26 15:05:00|22354.4|22347.4|22366.9|22359.9|22371.9|22364.9|22326.9|22319.9|801
1582729800000|2020-02-26 15:10:00|22371.9|22364.9|22401.9|22394.9|22401.9|22394.9|22331.9|22324.9|1324
1582730100000|2020-02-26 15:15:00|22399.4|22392.4|22421.9|22414.9|22431.9|22424.9|22391.9|22384.9|1030
1582730400000|2020-02-26 15:20:00|22426.9|22419.9|22409.4|22402.4|22431.9|22424.9|22376.9|22369.9|782
1582730700000|2020-02-26 15:25:00|22411.9|22404.9|22386.9|22379.9|22436.9|22429.9|22381.9|22374.9|671
1582731000000|2020-02-26 15:30:00|22391.9|22384.9|22411.9|22404.9|22431.9|22424.9|22381.9|22374.9|1016
1582731300000|2020-02-26 15:35:00|22414.4|22407.4|22406.9|22399.9|22436.9|22429.9|22401.9|22394.9|473
1582731600000|2020-02-26 15:40:00|22409.4|22402.4|22456.9|22449.9|22461.9|22454.9|22406.9|22399.9|705
1582731900000|2020-02-26 15:45:00|22459.4|22452.4|22441.9|22434.9|22461.9|22454.9|22431.9|22424.9|635
1582732200000|2020-02-26 15:50:00|22444.4|22437.4|22446.9|22439.9|22466.9|22459.9|22436.9|22429.9|1170
1582732500000|2020-02-26 15:55:00|22451.9|22444.9|22426.9|22419.9|22456.9|22449.9|22426.9|22419.9|711
1582732800000|2020-02-26 16:00:00|22429.4|22422.4|22426.9|22419.9|22441.9|22434.9|22416.9|22409.9|839
1582733100000|2020-02-26 16:05:00|22431.9|22424.9|22386.9|22379.9|22431.9|22424.9|22386.9|22379.9|769
1582733400000|2020-02-26 16:10:00|22391.9|22384.9|22384.4|22377.4|22396.9|22389.9|22366.9|22359.9|690
1582733700000|2020-02-26 16:15:00|22386.9|22379.9|22426.9|22419.9|22426.9|22419.9|22376.9|22369.9|386
1582734000000|2020-02-26 16:20:00|22431.9|22424.9|22451.9|22444.9|22451.9|22444.9|22424.4|22417.4|370
1582734300000|2020-02-26 16:25:00|22456.9|22449.9|22456.9|22449.9|22464.4|22457.4|22446.9|22439.9|450
1582734600000|2020-02-26 16:30:00|22454.4|22447.4|22451.9|22444.9|22456.9|22449.9|22431.9|22424.9|695
1582734900000|2020-02-26 16:35:00|22454.4|22447.4|22461.9|22454.9|22466.9|22459.9|22416.9|22409.9|324
1582735200000|2020-02-26 16:40:00|22459.4|22452.4|22426.9|22419.9|22466.9|22459.9|22421.9|22414.9|436
1582735500000|2020-02-26 16:45:00|22424.4|22417.4|22399.4|22392.4|22424.4|22417.4|22391.9|22384.9|441
1582735800000|2020-02-26 16:50:00|22401.9|22394.9|22356.9|22349.9|22401.9|22394.9|22346.9|22339.9|458
1582736100000|2020-02-26 16:55:00|22351.9|22344.9|22341.9|22334.9|22351.9|22344.9|22326.9|22319.9|550
1582736400000|2020-02-26 17:00:00|22339.4|22332.4|22261.9|22254.9|22346.9|22339.9|22261.9|22254.9|1641
1582736700000|2020-02-26 17:05:00|22266.9|22259.9|22231.9|22224.9|22276.9|22269.9|22206.9|22199.9|1726
1582737000000|2020-02-26 17:10:00|22229.4|22222.4|22226.9|22219.9|22246.9|22239.9|22211.9|22204.9|527
1582737300000|2020-02-26 17:15:00|22224.4|22217.4|22236.9|22229.9|22241.9|22234.9|22176.9|22169.9|972
1582737600000|2020-02-26 17:20:00|22234.4|22227.4|22256.9|22249.9|22279.4|22272.4|22226.9|22219.9|643
1582737900000|2020-02-26 17:25:00|22261.9|22254.9|22266.9|22259.9|22269.4|22262.4|22241.9|22234.9|519
1582738200000|2020-02-26 17:30:00|22269.4|22262.4|22321.9|22314.9|22326.9|22319.9|22269.4|22262.4|531
1582738500000|2020-02-26 17:35:00|22324.4|22317.4|22301.9|22294.9|22334.4|22327.4|22296.9|22289.9|491
1582738800000|2020-02-26 17:40:00|22299.4|22292.4|22281.9|22274.9|22311.9|22304.9|22276.9|22269.9|262
1582739100000|2020-02-26 17:45:00|22284.4|22277.4|22306.9|22299.9|22331.9|22324.9|22284.4|22277.4|302
1582739400000|2020-02-26 17:50:00|22311.9|22304.9|22286.9|22279.9|22329.4|22322.4|22286.9|22279.9|311
1582739700000|2020-02-26 17:55:00|22291.9|22284.9|22291.9|22284.9|22306.9|22299.9|22264.4|22257.4|841
1582740000000|2020-02-26 18:00:00|22294.4|22287.4|22291.9|22284.9|22311.9|22304.9|22281.9|22274.9|118
1582740300000|2020-02-26 18:05:00|22294.4|22287.4|22251.9|22244.9|22301.9|22294.9|22246.9|22239.9|339
1582740600000|2020-02-26 18:10:00|22254.4|22247.4|22261.9|22254.9|22271.9|22264.9|22246.9|22239.9|279
1582740900000|2020-02-26 18:15:00|22264.4|22257.4|22266.9|22259.9|22286.9|22279.9|22246.9|22239.9|289
1582741200000|2020-02-26 18:20:00|22269.4|22262.4|22269.4|22262.4|22289.4|22282.4|22256.9|22249.9|131
1582741500000|2020-02-26 18:25:00|22271.9|22264.9|22294.4|22287.4|22316.9|22309.9|22264.4|22257.4|256
1582741800000|2020-02-26 18:30:00|22296.9|22289.9|22194.4|22187.4|22301.9|22294.9|22191.9|22184.9|791
1582742100000|2020-02-26 18:35:00|22196.9|22189.9|22136.9|22129.9|22211.9|22204.9|22131.9|22124.9|1613
1582742400000|2020-02-26 18:40:00|22131.9|22124.9|22116.9|22109.9|22161.9|22154.9|22116.9|22109.9|1408
1582742700000|2020-02-26 18:45:00|22119.4|22112.4|22221.9|22214.9|22261.9|22254.9|22116.9|22109.9|1926
1582743000000|2020-02-26 18:50:00|22216.9|22209.9|22201.9|22194.9|22241.9|22234.9|22199.4|22192.4|630
1582743300000|2020-02-26 18:55:00|22204.4|22197.4|22156.9|22149.9|22206.9|22199.9|22144.4|22137.4|911
1582743600000|2020-02-26 19:00:00|22154.4|22147.4|22171.9|22164.9|22229.4|22222.4|22134.4|22127.4|721
1582743900000|2020-02-26 19:05:00|22174.4|22167.4|22191.9|22184.9|22231.9|22224.9|22171.9|22164.9|414
1582744200000|2020-02-26 19:10:00|22196.9|22189.9|22246.9|22239.9|22246.9|22239.9|22174.4|22167.4|874
1582744500000|2020-02-26 19:15:00|22241.9|22234.9|22196.9|22189.9|22246.9|22239.9|22186.9|22179.9|306
1582744800000|2020-02-26 19:20:00|22191.9|22184.9|22226.9|22219.9|22231.9|22224.9|22184.4|22177.4|226
1582745100000|2020-02-26 19:25:00|22231.9|22224.9|22206.9|22199.9|22266.9|22259.9|22206.9|22199.9|423
1582745400000|2020-02-26 19:30:00|22211.9|22204.9|22199.4|22192.4|22246.9|22239.9|22171.9|22164.9|599
1582745700000|2020-02-26 19:35:00|22201.9|22194.9|22216.9|22209.9|22261.9|22254.9|22194.4|22187.4|346
1582746000000|2020-02-26 19:40:00|22219.4|22212.4|22181.9|22174.9|22226.9|22219.9|22161.9|22154.9|441
1582746300000|2020-02-26 19:45:00|22186.9|22179.9|22206.9|22199.9|22226.9|22219.9|22161.9|22154.9|422
1582746600000|2020-02-26 19:50:00|22204.4|22197.4|22194.4|22187.4|22204.4|22197.4|22156.9|22149.9|309
1582746900000|2020-02-26 19:55:00|22196.9|22189.9|22171.9|22164.9|22221.9|22214.9|22166.9|22159.9|620
1582747200000|2020-02-26 20:00:00|22176.9|22169.9|22201.9|22194.9|22236.9|22229.9|22171.9|22164.9|605
1582747500000|2020-02-26 20:05:00|22204.4|22197.4|22229.4|22222.4|22229.4|22222.4|22181.9|22174.9|507
1582747800000|2020-02-26 20:10:00|22231.9|22224.9|22261.9|22254.9|22281.9|22274.9|22216.9|22209.9|615
1582748100000|2020-02-26 20:15:00|22259.4|22252.4|22299.4|22292.4|22316.9|22309.9|22256.9|22249.9|749
1582748400000|2020-02-26 20:20:00|22301.9|22294.9|22261.9|22254.9|22306.9|22299.9|22256.9|22249.9|715
1582748700000|2020-02-26 20:25:00|22264.4|22257.4|22254.4|22247.4|22274.4|22267.4|22221.9|22214.9|458
1582749000000|2020-02-26 20:30:00|22256.9|22249.9|22244.4|22237.4|22281.9|22274.9|22231.9|22224.9|311
1582749300000|2020-02-26 20:35:00|22241.9|22234.9|22284.4|22277.4|22286.9|22279.9|22241.9|22234.9|315
1582749600000|2020-02-26 20:40:00|22286.9|22279.9|22271.9|22264.9|22286.9|22279.9|22236.9|22229.9|299
1582749900000|2020-02-26 20:45:00|22266.9|22259.9|22246.9|22239.9|22269.4|22262.4|22236.9|22229.9|502
1582750200000|2020-02-26 20:50:00|22241.9|22234.9|22249.4|22242.4|22279.4|22272.4|22236.9|22229.9|826
1582750500000|2020-02-26 20:55:00|22246.9|22239.9|22231.9|22224.9|22271.9|22264.9|22226.9|22219.9|884
1582750800000|2020-02-26 21:00:00|22236.9|22229.9|22241.9|22234.9|22246.9|22239.9|22221.9|22214.9|186
1582751100000|2020-02-26 21:05:00|22244.4|22237.4|22221.9|22214.9|22244.4|22237.4|22206.9|22199.9|155
1582751400000|2020-02-26 21:10:00|22219.4|22212.4|22211.9|22204.9|22231.9|22224.9|22206.9|22199.9|125
1582751700000|2020-02-26 21:15:00|22215.9|22200.9|22235.9|22220.9|22240.9|22225.9|22215.9|22200.9|12
1582752000000|2020-02-26 21:20:00|22233.4|22218.4|22230.9|22215.9|22233.4|22218.4|22230.9|22215.9|22
1582752300000|2020-02-26 21:25:00|22235.9|22220.9|22230.9|22215.9|22235.9|22220.9|22228.4|22213.4|37
1582752600000|2020-02-26 21:30:00|22220.9|22205.9|22243.4|22228.4|22260.9|22245.9|22220.9|22205.9|69
1582752900000|2020-02-26 21:35:00|22240.9|22225.9|22233.4|22218.4|22245.9|22230.9|22220.9|22205.9|10
1582753200000|2020-02-26 21:40:00|22235.9|22220.9|22230.9|22215.9|22240.9|22225.9|22218.4|22203.4|27
1582753500000|2020-02-26 21:45:00|22228.4|22213.4|22225.9|22210.9|22233.4|22218.4|22195.9|22180.9|196
1582753800000|2020-02-26 21:50:00|22228.4|22213.4|22175.9|22160.9|22228.4|22213.4|22170.9|22155.9|127
1582754100000|2020-02-26 21:55:00|22178.4|22163.4|22198.2|22168.2|22200.9|22178.4|22155.9|22140.9|104
1582754400000|2020-02-26 22:00:00|22198.3|22168.3|22198.9|22168.9|22202|22172|22196.6|22166.6|0
1582754700000|2020-02-26 22:05:00|22199.6|22169.6|22206.7|22176.7|22208.7|22178.7|22199.6|22169.6|0
1582755000000|2020-02-26 22:10:00|22207.1|22177.1|22201.4|22171.4|22207.4|22177.4|22201.2|22171.2|0
1582755300000|2020-02-26 22:15:00|22201.6|22171.6|22203|22173|22204.8|22174.8|22199.8|22169.8|0
1582755600000|2020-02-26 22:20:00|22203.9|22173.9|22198.3|22168.3|22204.1|22174.1|22198.3|22168.3|0
1582755900000|2020-02-26 22:25:00|22198.2|22168.2|22197.7|22167.7|22199.2|22169.2|22197.6|22167.6|0
1582756200000|2020-02-26 22:30:00|22195.5|22165.5|22194.6|22164.6|22196|22166|22193.6|22163.6|0
1582756500000|2020-02-26 22:35:00|22195.4|22165.4|22197.2|22167.2|22200.7|22170.7|22194.3|22164.3|0
1582756800000|2020-02-26 22:40:00|22197.6|22167.6|22199.7|22169.7|22201.8|22171.8|22197.3|22167.3|0
1582757100000|2020-02-26 22:45:00|22202.1|22172.1|22207.7|22177.7|22207.7|22177.7|22197.9|22167.9|0
1582757400000|2020-02-26 22:50:00|22206.6|22176.6|22216.9|22186.9|22220.4|22190.4|22206.4|22176.4|0
1582757700000|2020-02-26 22:55:00|22217.5|22187.5|22210|22180|22220.6|22190.6|22208|22178|0
1582758000000|2020-02-26 23:00:00|22210.1|22180.1|22203.4|22188.4|22212.6|22195.9|22140.9|22125.9|150
1582758300000|2020-02-26 23:05:00|22205.9|22190.9|22280.9|22265.9|22280.9|22265.9|22205.9|22190.9|148
1582758600000|2020-02-26 23:10:00|22283.4|22268.4|22258.4|22243.4|22283.4|22268.4|22245.9|22230.9|81
1582758900000|2020-02-26 23:15:00|22260.9|22245.9|22250.9|22235.9|22283.4|22268.4|22245.9|22230.9|131
1582759200000|2020-02-26 23:20:00|22258.4|22243.4|22273.4|22258.4|22283.4|22268.4|22243.4|22228.4|120
1582759500000|2020-02-26 23:25:00|22270.9|22255.9|22278.4|22263.4|22283.4|22268.4|22260.9|22245.9|127
1582759800000|2020-02-26 23:30:00|22275.9|22260.9|22304.4|22297.4|22326.9|22319.9|22254.4|22247.4|820
1582760100000|2020-02-26 23:35:00|22306.9|22299.9|22316.9|22309.9|22331.9|22324.9|22301.9|22294.9|388
1582760400000|2020-02-26 23:40:00|22319.4|22312.4|22271.9|22264.9|22319.4|22312.4|22206.9|22199.9|1357
1582760700000|2020-02-26 23:45:00|22266.9|22259.9|22251.9|22244.9|22301.9|22294.9|22236.9|22229.9|1576
1582761000000|2020-02-26 23:50:00|22249.4|22242.4|22201.9|22194.9|22261.9|22254.9|22179.4|22172.4|2154
1582761300000|2020-02-26 23:55:00|22204.4|22197.4|22264.4|22257.4|22264.4|22257.4|22181.9|22174.9|2780
1582761600000|2020-02-27 00:00:00|22266.9|22259.9|22191.9|22184.9|22274.4|22267.4|22181.9|22174.9|3245
1582761900000|2020-02-27 00:05:00|22196.9|22189.9|22136.9|22129.9|22196.9|22189.9|22126.9|22119.9|5504
1582762200000|2020-02-27 00:10:00|22141.9|22134.9|22216.9|22209.9|22226.9|22219.9|22121.9|22114.9|4663
1582762500000|2020-02-27 00:15:00|22219.4|22212.4|22154.4|22147.4|22239.4|22232.4|22146.9|22139.9|2923
1582762800000|2020-02-27 00:20:00|22156.9|22149.9|22174.4|22167.4|22179.4|22172.4|22121.9|22114.9|1602
1582763100000|2020-02-27 00:25:00|22171.9|22164.9|22141.9|22134.9|22211.9|22204.9|22141.9|22134.9|1654
1582763400000|2020-02-27 00:30:00|22144.4|22137.4|22176.8|22169.8|22206.8|22199.8|22136.9|22129.9|1629
1582763700000|2020-02-27 00:35:00|22181.8|22174.8|22156.8|22149.8|22196.8|22189.8|22136.8|22129.8|1561
1582764000000|2020-02-27 00:40:00|22159.3|22152.3|22164.3|22157.3|22186.8|22179.8|22151.8|22144.8|1061
1582764300000|2020-02-27 00:45:00|22166.8|22159.8|22134.3|22127.3|22166.8|22159.8|22086.8|22079.8|3055
1582764600000|2020-02-27 00:50:00|22131.8|22124.8|22116.8|22109.8|22136.8|22129.8|22106.8|22099.8|856
1582764900000|2020-02-27 00:55:00|22121.8|22114.8|22131.8|22124.8|22161.8|22154.8|22096.8|22089.8|1412
1582765200000|2020-02-27 01:00:00|22134.3|22127.3|22086.8|22079.8|22156.8|22149.8|22086.8|22079.8|1899
1582765500000|2020-02-27 01:05:00|22091.8|22084.8|22079.3|22072.3|22111.8|22104.8|22071.8|22064.8|1818
1582765800000|2020-02-27 01:10:00|22081.8|22074.8|22081.8|22074.8|22099.3|22092.3|22061.8|22054.8|1414
1582766100000|2020-02-27 01:15:00|22076.8|22069.8|22081.8|22074.8|22106.8|22099.8|22064.3|22057.3|1635
1582766400000|2020-02-27 01:20:00|22084.3|22077.3|22111.8|22104.8|22116.8|22109.8|22076.8|22069.8|891
1582766700000|2020-02-27 01:25:00|22114.3|22107.3|22071.8|22064.8|22116.8|22109.8|22066.8|22059.8|1043
1582767000000|2020-02-27 01:30:00|22069.3|22062.3|22026.8|22019.8|22081.8|22074.8|22026.8|22019.8|1900
1582767300000|2020-02-27 01:35:00|22024.3|22017.3|22046.8|22039.8|22046.8|22039.8|22016.8|22009.8|1466
1582767600000|2020-02-27 01:40:00|22051.8|22044.8|22054.3|22047.3|22071.8|22064.8|22044.3|22037.3|1571
1582767900000|2020-02-27 01:45:00|22056.8|22049.8|22066.8|22059.8|22081.8|22074.8|22051.8|22044.8|1101
1582768200000|2020-02-27 01:50:00|22061.8|22054.8|22036.8|22029.8|22076.8|22069.8|22034.3|22027.3|1169
1582768500000|2020-02-27 01:55:00|22039.3|22032.3|22031.8|22024.8|22041.8|22034.8|22021.8|22014.8|772
1582768800000|2020-02-27 02:00:00|22034.3|22027.3|22006.8|21999.8|22036.8|22029.8|21996.8|21989.8|1494
1582769100000|2020-02-27 02:05:00|22001.8|21994.8|22031.8|22024.8|22031.8|22024.8|21986.8|21979.8|1217
1582769400000|2020-02-27 02:10:00|22029.3|22022.3|22061.8|22054.8|22061.8|22054.8|22021.8|22014.8|996
1582769700000|2020-02-27 02:15:00|22056.8|22049.8|22046.8|22039.8|22086.8|22079.8|22041.8|22034.8|979
1582770000000|2020-02-27 02:20:00|22051.8|22044.8|22016.8|22009.8|22056.8|22049.8|22011.8|22004.8|797
1582770300000|2020-02-27 02:25:00|22021.8|22014.8|21996.8|21989.8|22021.8|22014.8|21996.8|21989.8|849
1582770600000|2020-02-27 02:30:00|21999.3|21992.3|22036.8|22029.8|22036.8|22029.8|21951.8|21944.8|1489
1582770900000|2020-02-27 02:35:00|22039.3|22032.3|22041.8|22034.8|22064.3|22057.3|22026.8|22019.8|791
1582771200000|2020-02-27 02:40:00|22046.8|22039.8|22036.8|22029.8|22081.8|22074.8|22031.8|22024.8|1176
1582771500000|2020-02-27 02:45:00|22039.3|22032.3|22034.3|22027.3|22059.3|22052.3|22006.8|21999.8|1300
1582771800000|2020-02-27 02:50:00|22036.8|22029.8|22031.8|22024.8|22046.8|22039.8|22011.8|22004.8|796
1582772100000|2020-02-27 02:55:00|22026.8|22019.8|22009.3|22002.3|22041.8|22034.8|22001.8|21994.8|595
1582772400000|2020-02-27 03:00:00|22011.8|22004.8|22016.8|22009.8|22024.3|22017.3|21996.8|21989.8|794
1582772700000|2020-02-27 03:05:00|22019.3|22012.3|22041.8|22034.8|22041.8|22034.8|22006.8|21999.8|467
1582773000000|2020-02-27 03:10:00|22044.3|22037.3|22029.3|22022.3|22044.3|22037.3|22021.8|22014.8|391
1582773300000|2020-02-27 03:15:00|22031.8|22024.8|22051.8|22044.8|22066.8|22059.8|22021.8|22014.8|843
1582773600000|2020-02-27 03:20:00|22054.3|22047.3|22071.8|22064.8|22086.8|22079.8|22051.8|22044.8|1460
1582773900000|2020-02-27 03:25:00|22076.8|22069.8|22069.3|22062.3|22096.8|22089.8|22066.8|22059.8|1143
1582774200000|2020-02-27 03:30:00|22066.8|22059.8|22031.8|22024.8|22074.3|22067.3|22026.8|22019.8|1007
1582774500000|2020-02-27 03:35:00|22034.3|22027.3|22001.8|21994.8|22041.8|22034.8|21996.8|21989.8|706
1582774800000|2020-02-27 03:40:00|22004.3|21997.3|22021.8|22014.8|22021.8|22014.8|21996.8|21989.8|723
1582775100000|2020-02-27 03:45:00|22016.8|22009.8|21991.8|21984.8|22016.8|22009.8|21981.8|21974.8|900
1582775400000|2020-02-27 03:50:00|21996.8|21989.8|21991.8|21984.8|22011.8|22004.8|21991.8|21984.8|376
1582775700000|2020-02-27 03:55:00|21989.3|21982.3|21996.8|21989.8|22011.8|22004.8|21984.3|21977.3|452
1582776000000|2020-02-27 04:00:00|22001.8|21994.8|21981.8|21974.8|22001.8|21994.8|21971.8|21964.8|622
1582776300000|2020-02-27 04:05:00|21979.3|21972.3|21966.8|21959.8|21986.8|21979.8|21966.8|21959.8|753
1582776600000|2020-02-27 04:10:00|21964.3|21957.3|21946.8|21939.8|21966.8|21959.8|21936.8|21929.8|1155
1582776900000|2020-02-27 04:15:00|21941.8|21934.8|21946.8|21939.8|21966.8|21959.8|21941.8|21934.8|767
1582777200000|2020-02-27 04:20:00|21951.8|21944.8|21956.8|21949.8|21971.8|21964.8|21951.8|21944.8|545
1582777500000|2020-02-27 04:25:00|21951.8|21944.8|21916.8|21909.8|21954.3|21947.3|21916.8|21909.8|637
1582777800000|2020-02-27 04:30:00|21914.3|21907.3|21906.8|21899.8|21916.8|21909.8|21901.8|21894.8|1128
1582778100000|2020-02-27 04:35:00|21911.8|21904.8|21916.8|21909.8|21941.8|21934.8|21911.8|21904.8|984
1582778400000|2020-02-27 04:40:00|21914.3|21907.3|21906.8|21899.8|21921.8|21914.8|21901.8|21894.8|646
1582778700000|2020-02-27 04:45:00|21909.3|21902.3|21926.8|21919.8|21936.8|21929.8|21901.8|21894.8|769
1582779000000|2020-02-27 04:50:00|21924.3|21917.3|21896.8|21889.8|21926.8|21919.8|21891.8|21884.8|848
1582779300000|2020-02-27 04:55:00|21894.3|21887.3|21851.8|21844.8|21896.8|21889.8|21841.8|21834.8|2205
1582779600000|2020-02-27 05:00:00|21854.3|21847.3|21886.8|21879.8|21886.8|21879.8|21851.8|21844.8|1080
1582779900000|2020-02-27 05:05:00|21881.8|21874.8|21946.8|21939.8|21951.8|21944.8|21881.8|21874.8|1143
1582780200000|2020-02-27 05:10:00|21949.3|21942.3|21921.8|21914.8|21971.8|21964.8|21921.8|21914.8|2171
1582780500000|2020-02-27 05:15:00|21926.8|21919.8|21946.8|21939.8|21956.8|21949.8|21926.8|21919.8|913
1582780800000|2020-02-27 05:20:00|21949.3|21942.3|21956.8|21949.8|21979.3|21972.3|21941.8|21934.8|1078
1582781100000|2020-02-27 05:25:00|21951.8|21944.8|21946.8|21939.8|21976.8|21969.8|21946.8|21939.8|1146
1582781400000|2020-02-27 05:30:00|21949.3|21942.3|21976.8|21969.8|21976.8|21969.8|21949.3|21942.3|969
1582781700000|2020-02-27 05:35:00|21974.3|21967.3|21961.8|21954.8|21981.8|21974.8|21951.8|21944.8|1008
1582782000000|2020-02-27 05:40:00|21966.8|21959.8|21901.8|21894.8|21966.8|21959.8|21891.8|21884.8|2483
1582782300000|2020-02-27 05:45:00|21896.8|21889.8|21926.8|21919.8|21936.8|21929.8|21896.8|21889.8|995
1582782600000|2020-02-27 05:50:00|21921.8|21914.8|21961.8|21954.8|21971.8|21964.8|21921.8|21914.8|2312
1582782900000|2020-02-27 05:55:00|21966.8|21959.8|21971.8|21964.8|21996.8|21989.8|21961.8|21954.8|4540
1582783200000|2020-02-27 06:00:00|21966.8|21959.8|21941.8|21934.8|21974.3|21967.3|21906.8|21899.8|5581
1582783500000|2020-02-27 06:05:00|21946.8|21939.8|21901.8|21894.8|21946.8|21939.8|21896.8|21889.8|2003
1582783800000|2020-02-27 06:10:00|21896.8|21889.8|21856.8|21849.8|21926.8|21919.8|21856.8|21849.8|1563
1582784100000|2020-02-27 06:15:00|21859.3|21852.3|21876.8|21869.8|21876.8|21869.8|21836.8|21829.8|1004
1582784400000|2020-02-27 06:20:00|21874.3|21867.3|21856.8|21849.8|21886.8|21879.8|21856.8|21849.8|449
1582784700000|2020-02-27 06:25:00|21861.8|21854.8|21864.3|21857.3|21866.8|21859.8|21849.3|21842.3|138
1582785000000|2020-02-27 06:30:00|21866.8|21859.8|21896.8|21889.8|21916.8|21909.8|21866.8|21859.8|231
1582785300000|2020-02-27 06:35:00|21894.3|21887.3|21896.8|21889.8|21899.3|21892.3|21866.8|21859.8|145
1582785600000|2020-02-27 06:40:00|21899.3|21892.3|21896.8|21889.8|21906.8|21899.8|21884.3|21877.3|48
1582785900000|2020-02-27 06:45:00|21891.8|21884.8|21909.3|21902.3|21916.8|21909.8|21891.8|21884.8|193
1582786200000|2020-02-27 06:50:00|21911.8|21904.8|21956.8|21949.8|21956.8|21949.8|21911.8|21904.8|300
1582786500000|2020-02-27 06:55:00|21959.3|21952.3|21989.3|21982.3|22001.8|21994.8|21956.8|21949.8|433
1582786800000|2020-02-27 07:00:00|21991.8|21984.8|21986.8|21979.8|22031.8|22024.8|21964.3|21957.3|486
1582787100000|2020-02-27 07:05:00|21984.3|21977.3|21954.3|21947.3|21986.8|21979.8|21931.8|21924.8|358
1582787400000|2020-02-27 07:10:00|21956.8|21949.8|22036.8|22029.8|22046.8|22039.8|21956.8|21949.8|703
1582787700000|2020-02-27 07:15:00|22031.8|22024.8|22066.8|22059.8|22089.3|22082.3|22031.8|22024.8|536
1582788000000|2020-02-27 07:20:00|22064.3|22057.3|22046.8|22039.8|22071.8|22064.8|22041.8|22034.8|420
1582788300000|2020-02-27 07:25:00|22044.3|22037.3|22036.8|22029.8|22089.3|22082.3|22036.8|22029.8|293
1582788600000|2020-02-27 07:30:00|22034.3|22027.3|22064.3|22057.3|22066.8|22059.8|22031.8|22024.8|722
1582788900000|2020-02-27 07:35:00|22061.8|22054.8|22091.8|22084.8|22096.8|22089.8|22051.8|22044.8|507
1582789200000|2020-02-27 07:40:00|22096.8|22089.8|22051.8|22044.8|22096.8|22089.8|22011.8|22004.8|711
1582789500000|2020-02-27 07:45:00|22054.3|22047.3|22071.8|22064.8|22081.8|22074.8|22036.8|22029.8|324
1582789800000|2020-02-27 07:50:00|22074.3|22067.3|22056.8|22049.8|22079.3|22072.3|22041.8|22034.8|251
1582790100000|2020-02-27 07:55:00|22054.3|22047.3|22011.8|22004.8|22059.3|22052.3|22001.8|21994.8|283
1582790400000|2020-02-27 08:00:00|22009.3|22002.3|22054.3|22047.3|22056.8|22049.8|22006.8|21999.8|701
1582790700000|2020-02-27 08:05:00|22051.8|22044.8|21971.8|21964.8|22056.8|22049.8|21966.8|21959.8|941
1582791000000|2020-02-27 08:10:00|21974.3|21967.3|21981.8|21974.8|22021.8|22014.8|21966.8|21959.8|747
1582791300000|2020-02-27 08:15:00|21984.3|21977.3|22021.8|22014.8|22041.8|22034.8|21976.8|21969.8|661
1582791600000|2020-02-27 08:20:00|22019.3|22012.3|22011.8|22004.8|22046.8|22039.8|22006.8|21999.8|528
1582791900000|2020-02-27 08:25:00|22009.3|22002.3|21986.8|21979.8|22011.8|22004.8|21971.8|21964.8|613
1582792200000|2020-02-27 08:30:00|21984.3|21977.3|21949.3|21942.3|22001.8|21994.8|21906.8|21899.8|1115
1582792500000|2020-02-27 08:35:00|21951.8|21944.8|21916.8|21909.8|21961.8|21954.8|21909.3|21902.3|640
1582792800000|2020-02-27 08:40:00|21914.3|21907.3|21976.8|21969.8|21986.8|21979.8|21906.8|21899.8|672
1582793100000|2020-02-27 08:45:00|21981.8|21974.8|21966.8|21959.8|21981.8|21974.8|21956.8|21949.8|259
1582793400000|2020-02-27 08:50:00|21969.3|21962.3|21984.3|21977.3|21991.8|21984.8|21961.8|21954.8|546
1582793700000|2020-02-27 08:55:00|21986.8|21979.8|22041.8|22034.8|22061.8|22054.8|21974.3|21967.3|637
1582794000000|2020-02-27 09:00:00|22044.3|22037.3|22091.8|22084.8|22114.3|22107.3|22041.8|22034.8|951
1582794300000|2020-02-27 09:05:00|22094.3|22087.3|22061.8|22054.8|22106.8|22099.8|22056.8|22049.8|569
1582794600000|2020-02-27 09:10:00|22059.3|22052.3|22061.8|22054.8|22076.8|22069.8|22041.8|22034.8|344
1582794900000|2020-02-27 09:15:00|22064.3|22057.3|22051.8|22044.8|22076.8|22069.8|22041.8|22034.8|197
1582795200000|2020-02-27 09:20:00|22049.3|22042.3|22076.8|22069.8|22081.8|22074.8|22026.8|22019.8|346
1582795500000|2020-02-27 09:25:00|22081.8|22074.8|22086.8|22079.8|22096.8|22089.8|22069.3|22062.3|222
1582795800000|2020-02-27 09:30:00|22084.3|22077.3|22111.8|22104.8|22119.3|22112.3|22079.3|22072.3|312
1582796100000|2020-02-27 09:35:00|22106.8|22099.8|22046.8|22039.8|22106.8|22099.8|22026.8|22019.8|537
1582796400000|2020-02-27 09:40:00|22049.3|22042.3|22056.8|22049.8|22076.8|22069.8|22044.3|22037.3|184
1582796700000|2020-02-27 09:45:00|22054.3|22047.3|22051.8|22044.8|22064.3|22057.3|22031.8|22024.8|535
1582797000000|2020-02-27 09:50:00|22049.3|22042.3|22036.8|22029.8|22051.8|22044.8|22026.8|22019.8|289
1582797300000|2020-02-27 09:55:00|22034.3|22027.3|22026.8|22019.8|22036.8|22029.8|22001.8|21994.8|758
1582797600000|2020-02-27 10:00:00|22029.3|22022.3|22041.8|22034.8|22054.3|22047.3|22026.8|22019.8|214
1582797900000|2020-02-27 10:05:00|22044.3|22037.3|22036.8|22029.8|22046.8|22039.8|22009.3|22002.3|134
1582798200000|2020-02-27 10:10:00|22039.3|22032.3|22031.8|22024.8|22046.8|22039.8|22014.3|22007.3|363
1582798500000|2020-02-27 10:15:00|22034.3|22027.3|22016.8|22009.8|22036.8|22029.8|21986.8|21979.8|428
1582798800000|2020-02-27 10:20:00|22014.3|22007.3|21991.8|21984.8|22016.8|22009.8|21984.3|21977.3|327
1582799100000|2020-02-27 10:25:00|21989.3|21982.3|21956.8|21949.8|21999.3|21992.3|21954.3|21947.3|244
1582799400000|2020-02-27 10:30:00|21961.8|21954.8|21981.8|21974.8|21991.8|21984.8|21961.8|21954.8|214
1582799700000|2020-02-27 10:35:00|21984.3|21977.3|21991.8|21984.8|21996.8|21989.8|21981.8|21974.8|101
1582800000000|2020-02-27 10:40:00|21986.8|21979.8|21981.8|21974.8|22006.8|21999.8|21976.8|21969.8|237
1582800300000|2020-02-27 10:45:00|21986.8|21979.8|21956.8|21949.8|21991.8|21984.8|21944.3|21937.3|376
1582800600000|2020-02-27 10:50:00|21951.8|21944.8|21941.8|21934.8|21956.8|21949.8|21936.8|21929.8|315
1582800900000|2020-02-27 10:55:00|21946.8|21939.8|21906.8|21899.8|21946.8|21939.8|21906.8|21899.8|397
1582801200000|2020-02-27 11:00:00|21911.8|21904.8|21911.8|21904.8|21931.8|21924.8|21906.8|21899.8|422
1582801500000|2020-02-27 11:05:00|21906.8|21899.8|21891.8|21884.8|21911.8|21904.8|21889.3|21882.3|424
1582801800000|2020-02-27 11:10:00|21894.3|21887.3|21921.8|21914.8|21926.8|21919.8|21891.8|21884.8|147
1582802100000|2020-02-27 11:15:00|21919.3|21912.3|21939.3|21932.3|21956.8|21949.8|21916.8|21909.8|318
1582802400000|2020-02-27 11:20:00|21941.8|21934.8|21926.8|21919.8|21951.8|21944.8|21921.8|21914.8|357
1582802700000|2020-02-27 11:25:00|21921.8|21914.8|21926.8|21919.8|21936.8|21929.8|21904.3|21897.3|359
1582803000000|2020-02-27 11:30:00|21931.8|21924.8|21909.3|21902.3|21936.8|21929.8|21901.8|21894.8|226
1582803300000|2020-02-27 11:35:00|21906.8|21899.8|21916.8|21909.8|21921.8|21914.8|21876.8|21869.8|469
1582803600000|2020-02-27 11:40:00|21921.8|21914.8|21939.3|21932.3|21946.8|21939.8|21906.8|21899.8|514
1582803900000|2020-02-27 11:45:00|21941.8|21934.8|21936.8|21929.8|21951.8|21944.8|21926.8|21919.8|428
1582804200000|2020-02-27 11:50:00|21941.8|21934.8|21931.8|21924.8|21946.8|21939.8|21926.8|21919.8|178
1582804500000|2020-02-27 11:55:00|21929.3|21922.3|21901.8|21894.8|21931.8|21924.8|21901.8|21894.8|172
1582804800000|2020-02-27 12:00:00|21904.3|21897.3|21914.3|21907.3|21924.3|21917.3|21896.8|21889.8|281
1582805100000|2020-02-27 12:05:00|21911.8|21904.8|21916.8|21909.8|21931.8|21924.8|21901.8|21894.8|151
1582805400000|2020-02-27 12:10:00|21919.3|21912.3|21924.3|21917.3|21931.8|21924.8|21911.8|21904.8|170
1582805700000|2020-02-27 12:15:00|21921.8|21914.8|21911.8|21904.8|21926.8|21919.8|21899.3|21892.3|115
1582806000000|2020-02-27 12:20:00|21914.3|21907.3|21876.8|21869.8|21916.8|21909.8|21874.3|21867.3|287
1582806300000|2020-02-27 12:25:00|21879.3|21872.3|21836.8|21829.8|21886.8|21879.8|21836.8|21829.8|870
1582806600000|2020-02-27 12:30:00|21841.8|21834.8|21886.8|21879.8|21896.8|21889.8|21826.8|21819.8|1156
1582806900000|2020-02-27 12:35:00|21884.3|21877.3|21869.3|21862.3|21886.8|21879.8|21861.8|21854.8|409
1582807200000|2020-02-27 12:40:00|21871.8|21864.8|21851.8|21844.8|21871.8|21864.8|21851.8|21844.8|213
1582807500000|2020-02-27 12:45:00|21854.3|21847.3|21866.8|21859.8|21871.8|21864.8|21841.8|21834.8|380
1582807800000|2020-02-27 12:50:00|21869.3|21862.3|21856.8|21849.8|21886.8|21879.8|21851.8|21844.8|302
1582808100000|2020-02-27 12:55:00|21859.3|21852.3|21831.8|21824.8|21866.8|21859.8|21831.8|21824.8|375
1582808400000|2020-02-27 13:00:00|21829.3|21822.3|21841.8|21834.8|21856.8|21849.8|21826.8|21819.8|731
1582808700000|2020-02-27 13:05:00|21836.8|21829.8|21816.8|21809.8|21841.8|21834.8|21811.8|21804.8|676
1582809000000|2020-02-27 13:10:00|21814.3|21807.3|21806.8|21799.8|21821.8|21814.8|21806.8|21799.8|455
1582809300000|2020-02-27 13:15:00|21811.8|21804.8|21781.8|21774.8|21824.3|21817.3|21771.8|21764.8|875
1582809600000|2020-02-27 13:20:00|21776.8|21769.8|21791.8|21784.8|21796.8|21789.8|21756.8|21749.8|669
1582809900000|2020-02-27 13:25:00|21789.3|21782.3|21819.3|21812.3|21826.8|21819.8|21784.3|21777.3|493
1582810200000|2020-02-27 13:30:00|21814.3|21807.3|21806.8|21799.8|21836.8|21829.8|21806.8|21799.8|266
1582810500000|2020-02-27 13:35:00|21809.3|21802.3|21776.8|21769.8|21811.8|21804.8|21766.8|21759.8|449
1582810800000|2020-02-27 13:40:00|21771.8|21764.8|21811.8|21804.8|21816.8|21809.8|21766.8|21759.8|229
1582811100000|2020-02-27 13:45:00|21806.8|21799.8|21781.8|21774.8|21821.8|21814.8|21771.8|21764.8|383
1582811400000|2020-02-27 13:50:00|21776.8|21769.8|21769.3|21762.3|21781.8|21774.8|21756.8|21749.8|737
1582811700000|2020-02-27 13:55:00|21771.8|21764.8|21761.8|21754.8|21786.8|21779.8|21756.8|21749.8|202
1582812000000|2020-02-27 14:00:00|21759.3|21752.3|21751.8|21744.8|21771.8|21764.8|21736.8|21729.8|673
1582812300000|2020-02-27 14:05:00|21746.8|21739.8|21751.8|21744.8|21759.3|21752.3|21739.3|21732.3|562
1582812600000|2020-02-27 14:10:00|21749.3|21742.3|21726.8|21719.8|21756.8|21749.8|21716.8|21709.8|630
1582812900000|2020-02-27 14:15:00|21724.3|21717.3|21761.8|21754.8|21761.8|21754.8|21724.3|21717.3|343
1582813200000|2020-02-27 14:20:00|21759.3|21752.3|21731.8|21724.8|21761.8|21754.8|21726.8|21719.8|138
1582813500000|2020-02-27 14:25:00|21736.8|21729.8|21714.3|21707.3|21749.3|21742.3|21706.8|21699.8|756
1582813800000|2020-02-27 14:30:00|21716.8|21709.8|21661.8|21654.8|21726.8|21719.8|21656.8|21649.8|3644
1582814100000|2020-02-27 14:35:00|21659.3|21652.3|21796.8|21789.8|21806.8|21799.8|21656.8|21649.8|1895
1582814400000|2020-02-27 14:40:00|21791.8|21784.8|21676.8|21669.8|21794.3|21787.3|21674.3|21667.3|1104
1582814700000|2020-02-27 14:45:00|21674.3|21667.3|21656.8|21649.8|21676.8|21669.8|21624.3|21617.3|3066
1582815000000|2020-02-27 14:50:00|21651.8|21644.8|21736.8|21729.8|21741.8|21734.8|21631.8|21624.8|1704
1582815300000|2020-02-27 14:55:00|21731.8|21724.8|21699.3|21692.3|21766.8|21759.8|21676.8|21669.8|1688
1582815600000|2020-02-27 15:00:00|21696.8|21689.8|21651.8|21644.8|21726.8|21719.8|21646.8|21639.8|1211
1582815900000|2020-02-27 15:05:00|21656.8|21649.8|21669.3|21662.3|21701.8|21694.8|21646.8|21639.8|1146
1582816200000|2020-02-27 15:10:00|21666.8|21659.8|21669.3|21662.3|21684.3|21677.3|21641.8|21634.8|805
1582816500000|2020-02-27 15:15:00|21666.8|21659.8|21646.8|21639.8|21671.8|21664.8|21621.8|21614.8|1094
1582816800000|2020-02-27 15:20:00|21644.3|21637.3|21611.8|21604.8|21649.3|21642.3|21601.8|21594.8|2680
1582817100000|2020-02-27 15:25:00|21614.3|21607.3|21601.8|21594.8|21616.8|21609.8|21584.3|21577.3|1880
1582817400000|2020-02-27 15:30:00|21599.3|21592.3|21541.8|21534.8|21601.8|21594.8|21541.8|21534.8|2296
1582817700000|2020-02-27 15:35:00|21546.8|21539.8|21616.8|21609.8|21616.8|21609.8|21541.8|21534.8|1834
1582818000000|2020-02-27 15:40:00|21611.8|21604.8|21591.8|21584.8|21611.8|21604.8|21566.8|21559.8|1178
1582818300000|2020-02-27 15:45:00|21589.3|21582.3|21686.8|21679.8|21694.3|21687.3|21589.3|21582.3|1829
1582818600000|2020-02-27 15:50:00|21684.3|21677.3|21666.8|21659.8|21706.8|21699.8|21656.8|21649.8|1251
1582818900000|2020-02-27 15:55:00|21669.3|21662.3|21746.8|21739.8|21751.8|21744.8|21649.3|21642.3|1991
1582819200000|2020-02-27 16:00:00|21744.3|21737.3|21741.8|21734.8|21796.8|21789.8|21731.8|21724.8|2450
1582819500000|2020-02-27 16:05:00|21746.8|21739.8|21846.8|21839.8|21846.8|21839.8|21729.3|21722.3|1315
1582819800000|2020-02-27 16:10:00|21841.8|21834.8|21791.8|21784.8|21841.8|21834.8|21761.8|21754.8|1201
1582820100000|2020-02-27 16:15:00|21796.8|21789.8|21821.8|21814.8|21826.8|21819.8|21761.8|21754.8|847
1582820400000|2020-02-27 16:20:00|21824.3|21817.3|21766.8|21759.8|21839.3|21832.3|21761.8|21754.8|979
1582820700000|2020-02-27 16:25:00|21761.8|21754.8|21726.8|21719.8|21776.8|21769.8|21721.8|21714.8|777
1582821000000|2020-02-27 16:30:00|21721.8|21714.8|21706.8|21699.8|21761.8|21754.8|21701.8|21694.8|1353
1582821300000|2020-02-27 16:35:00|21709.3|21702.3|21696.8|21689.8|21746.8|21739.8|21671.8|21664.8|1386
1582821600000|2020-02-27 16:40:00|21701.8|21694.8|21686.8|21679.8|21731.8|21724.8|21686.8|21679.8|673
1582821900000|2020-02-27 16:45:00|21681.8|21674.8|21716.8|21709.8|21736.8|21729.8|21651.8|21644.8|1260
1582822200000|2020-02-27 16:50:00|21719.3|21712.3|21759.3|21752.3|21771.8|21764.8|21699.3|21692.3|596
1582822500000|2020-02-27 16:55:00|21761.8|21754.8|21811.8|21804.8|21826.8|21819.8|21744.3|21737.3|821
1582822800000|2020-02-27 17:00:00|21809.3|21802.3|21816.8|21809.8|21836.8|21829.8|21781.8|21774.8|1526
1582823100000|2020-02-27 17:05:00|21821.8|21814.8|21866.8|21859.8|21874.3|21867.3|21811.8|21804.8|1119
1582823400000|2020-02-27 17:10:00|21871.8|21864.8|21936.8|21929.8|21939.3|21932.3|21871.8|21864.8|919
1582823700000|2020-02-27 17:15:00|21939.3|21932.3|21916.8|21909.8|21941.8|21934.8|21881.8|21874.8|906
1582824000000|2020-02-27 17:20:00|21914.3|21907.3|21856.8|21849.8|21916.8|21909.8|21831.8|21824.8|1004
1582824300000|2020-02-27 17:25:00|21859.3|21852.3|21916.8|21909.8|21926.8|21919.8|21856.8|21849.8|596
1582824600000|2020-02-27 17:30:00|21914.3|21907.3|21946.8|21939.8|21966.8|21959.8|21904.3|21897.3|1306
1582824900000|2020-02-27 17:35:00|21951.8|21944.8|21996.8|21989.8|21996.8|21989.8|21946.8|21939.8|1385
1582825200000|2020-02-27 17:40:00|21991.8|21984.8|21951.8|21944.8|21996.8|21989.8|21951.8|21944.8|821
1582825500000|2020-02-27 17:45:00|21956.8|21949.8|21981.8|21974.8|21986.8|21979.8|21936.8|21929.8|454
1582825800000|2020-02-27 17:50:00|21984.3|21977.3|21951.8|21944.8|21986.8|21979.8|21946.8|21939.8|578
1582826100000|2020-02-27 17:55:00|21949.3|21942.3|21876.8|21869.8|21951.8|21944.8|21876.8|21869.8|536
1582826400000|2020-02-27 18:00:00|21871.8|21864.8|21921.8|21914.8|21934.3|21927.3|21861.8|21854.8|487
1582826700000|2020-02-27 18:05:00|21919.3|21912.3|21914.3|21907.3|21931.8|21924.8|21886.8|21879.8|559
1582827000000|2020-02-27 18:10:00|21911.8|21904.8|21929.3|21922.3|21934.3|21927.3|21906.8|21899.8|290
1582827300000|2020-02-27 18:15:00|21931.8|21924.8|21871.8|21864.8|21934.3|21927.3|21856.8|21849.8|246
1582827600000|2020-02-27 18:20:00|21869.3|21862.3|21861.8|21854.8|21889.3|21882.3|21846.8|21839.8|173
1582827900000|2020-02-27 18:25:00|21859.3|21852.3|21816.8|21809.8|21891.8|21884.8|21816.8|21809.8|480
1582828200000|2020-02-27 18:30:00|21814.3|21807.3|21806.8|21799.8|21841.8|21834.8|21796.8|21789.8|330
1582828500000|2020-02-27 18:35:00|21804.3|21797.3|21761.8|21754.8|21806.8|21799.8|21746.8|21739.8|670
1582828800000|2020-02-27 18:40:00|21759.3|21752.3|21681.8|21674.8|21781.8|21774.8|21636.8|21629.8|2043
1582829100000|2020-02-27 18:45:00|21684.3|21677.3|21716.8|21709.8|21746.8|21739.8|21674.3|21667.3|608
1582829400000|2020-02-27 18:50:00|21711.8|21704.8|21761.8|21754.8|21771.8|21764.8|21671.8|21664.8|598
1582829700000|2020-02-27 18:55:00|21759.3|21752.3|21671.8|21664.8|21776.8|21769.8|21651.8|21644.8|783
1582830000000|2020-02-27 19:00:00|21669.3|21662.3|21674.3|21667.3|21706.8|21699.8|21636.8|21629.8|772
1582830300000|2020-02-27 19:05:00|21671.8|21664.8|21641.8|21634.8|21691.8|21684.8|21631.8|21624.8|765
1582830600000|2020-02-27 19:10:00|21639.3|21632.3|21666.8|21659.8|21674.3|21667.3|21624.3|21617.3|595
1582830900000|2020-02-27 19:15:00|21664.3|21657.3|21616.8|21609.8|21686.8|21679.8|21614.3|21607.3|794
1582831200000|2020-02-27 19:20:00|21619.3|21612.3|21676.8|21669.8|21686.8|21679.8|21616.8|21609.8|367
1582831500000|2020-02-27 19:25:00|21679.3|21672.3|21716.8|21709.8|21716.8|21709.8|21664.3|21657.3|415
1582831800000|2020-02-27 19:30:00|21714.3|21707.3|21676.8|21669.8|21714.3|21707.3|21651.8|21644.8|180
1582832100000|2020-02-27 19:35:00|21674.3|21667.3|21686.8|21679.8|21719.3|21712.3|21666.8|21659.8|185
1582832400000|2020-02-27 19:40:00|21689.3|21682.3|21721.8|21714.8|21731.8|21724.8|21671.8|21664.8|208
1582832700000|2020-02-27 19:45:00|21719.3|21712.3|21699.3|21692.3|21721.8|21714.8|21676.8|21669.8|343
1582833000000|2020-02-27 19:50:00|21701.8|21694.8|21691.8|21684.8|21716.8|21709.8|21686.8|21679.8|147
1582833300000|2020-02-27 19:55:00|21689.3|21682.3|21651.8|21644.8|21691.8|21684.8|21649.3|21642.3|213
1582833600000|2020-02-27 20:00:00|21656.8|21649.8|21641.8|21634.8|21666.8|21659.8|21611.8|21604.8|752
1582833900000|2020-02-27 20:05:00|21636.8|21629.8|21704.3|21697.3|21706.8|21699.8|21634.3|21627.3|425
1582834200000|2020-02-27 20:10:00|21706.8|21699.8|21691.8|21684.8|21734.3|21727.3|21691.8|21684.8|588
1582834500000|2020-02-27 20:15:00|21694.3|21687.3|21669.3|21662.3|21711.8|21704.8|21664.3|21657.3|374
1582834800000|2020-02-27 20:20:00|21666.8|21659.8|21659.3|21652.3|21681.8|21674.8|21656.8|21649.8|580
1582835100000|2020-02-27 20:25:00|21661.8|21654.8|21636.8|21629.8|21671.8|21664.8|21636.8|21629.8|442
1582835400000|2020-02-27 20:30:00|21634.3|21627.3|21606.8|21599.8|21641.8|21634.8|21606.8|21599.8|597
1582835700000|2020-02-27 20:35:00|21604.3|21597.3|21531.8|21524.8|21606.8|21599.8|21531.8|21524.8|1648
1582836000000|2020-02-27 20:40:00|21534.3|21527.3|21516.8|21509.8|21546.8|21539.8|21506.8|21499.8|811
1582836300000|2020-02-27 20:45:00|21514.3|21507.3|21516.8|21509.8|21536.8|21529.8|21506.8|21499.8|917
1582836600000|2020-02-27 20:50:00|21521.8|21514.8|21411.8|21404.8|21521.8|21514.8|21406.8|21399.8|1661
1582836900000|2020-02-27 20:55:00|21409.3|21402.3|21359.3|21352.3|21446.8|21439.8|21356.8|21349.8|1537
1582837200000|2020-02-27 21:00:00|21354.3|21347.3|21301.8|21294.8|21411.8|21404.8|21291.8|21284.8|1060
1582837500000|2020-02-27 21:05:00|21296.8|21289.8|21286.8|21279.8|21326.8|21319.8|21271.8|21264.8|801
1582837800000|2020-02-27 21:10:00|21281.8|21274.8|21226.8|21219.8|21286.8|21279.8|21216.8|21209.8|624
1582838100000|2020-02-27 21:15:00|21228.3|21213.3|21265.8|21250.8|21285.8|21270.8|21228.3|21213.3|141
1582838400000|2020-02-27 21:20:00|21270.8|21255.8|21275.8|21260.8|21278.3|21263.3|21258.3|21243.3|69
1582838700000|2020-02-27 21:25:00|21278.3|21263.3|21293.3|21278.3|21305.8|21290.8|21278.3|21263.3|41
1582839000000|2020-02-27 21:30:00|21303.3|21288.3|21265.8|21250.8|21320.8|21305.8|21248.3|21233.3|260
1582839300000|2020-02-27 21:35:00|21263.3|21248.3|21275.8|21260.8|21275.8|21260.8|21250.8|21235.8|40
1582839600000|2020-02-27 21:40:00|21278.3|21263.3|21290.8|21275.8|21290.8|21275.8|21273.3|21258.3|93
1582839900000|2020-02-27 21:45:00|21288.3|21273.3|21250.8|21235.8|21288.3|21273.3|21243.3|21228.3|38
1582840200000|2020-02-27 21:50:00|21248.3|21233.3|21218.3|21203.3|21250.8|21235.8|21218.3|21203.3|42
1582840500000|2020-02-27 21:55:00|21215.8|21200.8|21212.1|21182.1|21230.8|21215.8|21180.8|21165.8|103
1582840800000|2020-02-27 22:00:00|21210.7|21180.7|21214|21184|21215.7|21185.7|21199.5|21169.5|0
1582841100000|2020-02-27 22:05:00|21214.3|21184.3|21227.7|21197.7|21227.7|21197.7|21213.2|21183.2|0
1582841400000|2020-02-27 22:10:00|21225.7|21195.7|21232.4|21202.4|21234.6|21204.6|21220.1|21190.1|0
1582841700000|2020-02-27 22:15:00|21231.8|21201.8|21240.5|21210.5|21240.5|21210.5|21231.2|21201.2|0
1582842000000|2020-02-27 22:20:00|21238.5|21208.5|21267.1|21237.1|21269.1|21239.1|21236.4|21206.4|0
1582842300000|2020-02-27 22:25:00|21266.9|21236.9|21265.7|21235.7|21277|21247|21265.7|21235.7|0
1582842600000|2020-02-27 22:30:00|21265.9|21235.9|21263.8|21233.8|21266.8|21236.8|21263.1|21233.1|0
1582842900000|2020-02-27 22:35:00|21263.1|21233.1|21271.2|21241.2|21271.2|21241.2|21261.5|21231.5|0
1582843200000|2020-02-27 22:40:00|21271.4|21241.4|21248.4|21218.4|21271.4|21241.4|21248|21218|0
1582843500000|2020-02-27 22:45:00|21245.9|21215.9|21238.9|21208.9|21245.9|21215.9|21237.4|21207.4|0
1582843800000|2020-02-27 22:50:00|21238.5|21208.5|21245.7|21215.7|21246|21216|21237.5|21207.5|0
1582844100000|2020-02-27 22:55:00|21246.5|21216.5|21268.4|21238.4|21269.8|21239.8|21246.5|21216.5|0
1582844400000|2020-02-27 23:00:00|21267.4|21237.4|21243.3|21228.3|21275.4|21253.3|21155.8|21140.8|590
1582844700000|2020-02-27 23:05:00|21245.8|21230.8|21173.3|21158.3|21245.8|21230.8|21173.3|21158.3|634
1582845000000|2020-02-27 23:10:00|21170.8|21155.8|21230.8|21215.8|21238.3|21223.3|21160.8|21145.8|263
1582845300000|2020-02-27 23:15:00|21233.3|21218.3|21268.3|21253.3|21283.3|21268.3|21200.8|21185.8|294
1582845600000|2020-02-27 23:20:00|21270.8|21255.8|21290.8|21275.8|21300.8|21285.8|21263.3|21248.3|299
1582845900000|2020-02-27 23:25:00|21288.3|21273.3|21335.8|21320.8|21335.8|21320.8|21288.3|21273.3|317
1582846200000|2020-02-27 23:30:00|21330.8|21315.8|21296.8|21289.8|21333.3|21318.3|21251.8|21244.8|122583
1582846500000|2020-02-27 23:35:00|21291.8|21284.8|21271.8|21264.8|21311.8|21304.8|21251.8|21244.8|885
1582846800000|2020-02-27 23:40:00|21279.3|21272.3|21371.8|21364.8|21394.3|21387.3|21276.8|21269.8|1567
1582847100000|2020-02-27 23:45:00|21376.8|21369.8|21391.8|21384.8|21451.8|21444.8|21371.8|21364.8|1902
1582847400000|2020-02-27 23:50:00|21396.8|21389.8|21389.3|21382.3|21424.3|21417.3|21366.8|21359.8|1198
1582847700000|2020-02-27 23:55:00|21386.8|21379.8|21389.3|21382.3|21421.8|21414.8|21386.8|21379.8|934
1582848000000|2020-02-28 00:00:00|21381.8|21374.8|21341.8|21334.8|21456.8|21449.8|21306.8|21299.8|3526
1582848300000|2020-02-28 00:05:00|21336.8|21329.8|21286.8|21279.8|21401.8|21394.8|21286.8|21279.8|2871
1582848600000|2020-02-28 00:10:00|21294.3|21287.3|21286.8|21279.8|21306.8|21299.8|21274.3|21267.3|1878
1582848900000|2020-02-28 00:15:00|21281.8|21274.8|21241.8|21234.8|21294.3|21287.3|21226.8|21219.8|2447
1582849200000|2020-02-28 00:20:00|21244.3|21237.3|21251.8|21244.8|21306.8|21299.8|21221.8|21214.8|2203
1582849500000|2020-02-28 00:25:00|21249.3|21242.3|21256.8|21249.8|21261.8|21254.8|21221.8|21214.8|1659
1582849800000|2020-02-28 00:30:00|21251.8|21244.8|21326.8|21319.8|21326.8|21319.8|21241.8|21234.8|1658
1582850100000|2020-02-28 00:35:00|21331.8|21324.8|21281.8|21274.8|21359.3|21352.3|21281.8|21274.8|1644
1582850400000|2020-02-28 00:40:00|21291.8|21284.8|21326.8|21319.8|21326.8|21319.8|21244.3|21237.3|1161
1582850700000|2020-02-28 00:45:00|21324.3|21317.3|21281.8|21274.8|21341.8|21334.8|21274.3|21267.3|1203
1582851000000|2020-02-28 00:50:00|21284.3|21277.3|21261.8|21254.8|21301.8|21294.8|21256.8|21249.8|902
1582851300000|2020-02-28 00:55:00|21256.8|21249.8|21344.1|21337.1|21346.6|21339.6|21256.8|21249.8|856
1582851600000|2020-02-28 01:00:00|21346.6|21339.6|21309.1|21302.1|21366.6|21359.6|21306.6|21299.6|1495
1582851900000|2020-02-28 01:05:00|21306.6|21299.6|21271.6|21264.6|21316.6|21309.6|21261.6|21254.6|1642
1582852200000|2020-02-28 01:10:00|21269.1|21262.1|21221.6|21214.6|21281.6|21274.6|21221.6|21214.6|1666
1582852500000|2020-02-28 01:15:00|21216.6|21209.6|21241.6|21234.6|21246.6|21239.6|21206.6|21199.6|1331
1582852800000|2020-02-28 01:20:00|21246.6|21239.6|21216.6|21209.6|21249.1|21242.1|21211.6|21204.6|1376
1582853100000|2020-02-28 01:25:00|21214.1|21207.1|21201.6|21194.6|21221.6|21214.6|21186.6|21179.6|1715
1582853400000|2020-02-28 01:30:00|21204.1|21197.1|21221.6|21214.6|21236.6|21229.6|21196.6|21189.6|1379
1582853700000|2020-02-28 01:35:00|21224.1|21217.1|21246.6|21239.6|21251.6|21244.6|21216.6|21209.6|1284
1582854000000|2020-02-28 01:40:00|21244.1|21237.1|21216.6|21209.6|21246.6|21239.6|21206.6|21199.6|852
1582854300000|2020-02-28 01:45:00|21219.1|21212.1|21264.1|21257.1|21264.1|21257.1|21216.6|21209.6|869
1582854600000|2020-02-28 01:50:00|21261.6|21254.6|21216.6|21209.6|21269.1|21262.1|21206.6|21199.6|876
1582854900000|2020-02-28 01:55:00|21219.1|21212.1|21251.6|21244.6|21291.6|21284.6|21216.6|21209.6|979
1582855200000|2020-02-28 02:00:00|21254.1|21247.1|21219.1|21212.1|21261.6|21254.6|21216.6|21209.6|811
1582855500000|2020-02-28 02:05:00|21216.6|21209.6|21226.6|21219.6|21236.6|21229.6|21211.6|21204.6|593
1582855800000|2020-02-28 02:10:00|21224.1|21217.1|21271.6|21264.6|21274.1|21267.1|21216.6|21209.6|1239
1582856100000|2020-02-28 02:15:00|21266.6|21259.6|21236.6|21229.6|21284.1|21277.1|21231.6|21224.6|921
1582856400000|2020-02-28 02:20:00|21234.1|21227.1|21231.6|21224.6|21254.1|21247.1|21221.6|21214.6|701
1582856700000|2020-02-28 02:25:00|21226.6|21219.6|21219.1|21212.1|21231.6|21224.6|21206.6|21199.6|792
1582857000000|2020-02-28 02:30:00|21216.6|21209.6|21176.6|21169.6|21226.6|21219.6|21141.6|21134.6|2006
1582857300000|2020-02-28 02:35:00|21174.1|21167.1|21191.6|21184.6|21191.6|21184.6|21164.1|21157.1|1040
1582857600000|2020-02-28 02:40:00|21194.1|21187.1|21196.6|21189.6|21196.6|21189.6|21176.6|21169.6|623
1582857900000|2020-02-28 02:45:00|21194.1|21187.1|21156.6|21149.6|21194.1|21187.1|21141.6|21134.6|736
1582858200000|2020-02-28 02:50:00|21154.1|21147.1|21136.6|21129.6|21159.1|21152.1|21121.6|21114.6|1068
1582858500000|2020-02-28 02:55:00|21139.1|21132.1|21124.1|21117.1|21141.6|21134.6|21116.6|21109.6|789
1582858800000|2020-02-28 03:00:00|21121.6|21114.6|21119.1|21112.1|21146.6|21139.6|21116.6|21109.6|599
1582859100000|2020-02-28 03:05:00|21121.6|21114.6|21079.1|21072.1|21126.6|21119.6|21071.6|21064.6|1583
1582859400000|2020-02-28 03:10:00|21076.6|21069.6|21059.1|21052.1|21086.6|21079.6|21036.6|21029.6|1399
1582859700000|2020-02-28 03:15:00|21056.6|21049.6|21066.6|21059.6|21084.1|21077.1|21051.6|21044.6|833
1582860000000|2020-02-28 03:20:00|21064.1|21057.1|21021.6|21014.6|21066.6|21059.6|21014.1|21007.1|1152
1582860300000|2020-02-28 03:25:00|21016.6|21009.6|21069.1|21062.1|21076.6|21069.6|21004.1|20997.1|2355
1582860600000|2020-02-28 03:30:00|21066.6|21059.6|21051.6|21044.6|21081.6|21074.6|21011.6|21004.6|2425
1582860900000|2020-02-28 03:35:00|21056.6|21049.6|21071.6|21064.6|21091.6|21084.6|21021.6|21014.6|2026
1582861200000|2020-02-28 03:40:00|21066.6|21059.6|21006.6|20999.6|21069.1|21062.1|20996.6|20989.6|1739
1582861500000|2020-02-28 03:45:00|21004.1|20997.1|21046.6|21039.6|21056.6|21049.6|21001.6|20994.6|1694
1582861800000|2020-02-28 03:50:00|21041.6|21034.6|21071.6|21064.6|21116.6|21109.6|21041.6|21034.6|2249
1582862100000|2020-02-28 03:55:00|21066.6|21059.6|21116.6|21109.6|21121.6|21114.6|21061.6|21054.6|1568
1582862400000|2020-02-28 04:00:00|21111.6|21104.6|21086.6|21079.6|21151.6|21144.6|21086.6|21079.6|1603
1582862700000|2020-02-28 04:05:00|21091.6|21084.6|21066.6|21059.6|21106.6|21099.6|21046.6|21039.6|1762
1582863000000|2020-02-28 04:10:00|21069.1|21062.1|21061.6|21054.6|21116.6|21109.6|21056.6|21049.6|1095
1582863300000|2020-02-28 04:15:00|21066.6|21059.6|21071.6|21064.6|21086.6|21079.6|21039.1|21032.1|1266
1582863600000|2020-02-28 04:20:00|21066.6|21059.6|21061.6|21054.6|21079.1|21072.1|21041.6|21034.6|863
1582863900000|2020-02-28 04:25:00|21064.1|21057.1|21076.6|21069.6|21076.6|21069.6|21036.6|21029.6|898
1582864200000|2020-02-28 04:30:00|21071.6|21064.6|21076.6|21069.6|21091.6|21084.6|21056.6|21049.6|808
1582864500000|2020-02-28 04:35:00|21071.6|21064.6|21061.6|21054.6|21086.6|21079.6|21061.6|21054.6|551
1582864800000|2020-02-28 04:40:00|21056.6|21049.6|21041.6|21034.6|21061.6|21054.6|21021.6|21014.6|2416
1582865100000|2020-02-28 04:45:00|21039.1|21032.1|21041.6|21034.6|21056.6|21049.6|21031.6|21024.6|768
1582865400000|2020-02-28 04:50:00|21036.6|21029.6|21046.6|21039.6|21056.6|21049.6|21026.6|21019.6|694
1582865700000|2020-02-28 04:55:00|21041.6|21034.6|21041.6|21034.6|21046.6|21039.6|21016.6|21009.6|985
1582866000000|2020-02-28 05:00:00|21036.6|21029.6|21011.6|21004.6|21046.6|21039.6|21001.6|20994.6|1261
1582866300000|2020-02-28 05:05:00|21006.6|20999.6|21006.6|20999.6|21026.6|21019.6|20984.1|20977.1|2447
1582866600000|2020-02-28 05:10:00|21004.1|20997.1|21026.6|21019.6|21066.6|21059.6|20986.6|20979.6|2328
1582866900000|2020-02-28 05:15:00|21024.1|21017.1|21001.6|20994.6|21041.6|21034.6|20996.6|20989.6|1523
1582867200000|2020-02-28 05:20:00|20996.6|20989.6|20966.6|20959.6|21001.6|20994.6|20961.6|20954.6|1689
1582867500000|2020-02-28 05:25:00|20961.6|20954.6|20966.6|20959.6|20976.6|20969.6|20956.6|20949.6|1074
1582867800000|2020-02-28 05:30:00|20969.1|20962.1|20986.6|20979.6|21021.6|21014.6|20969.1|20962.1|1989
1582868100000|2020-02-28 05:35:00|20981.6|20974.6|20951.6|20944.6|21001.6|20994.6|20949.1|20942.1|1592
1582868400000|2020-02-28 05:40:00|20949.1|20942.1|20931.6|20924.6|20951.6|20944.6|20916.6|20909.6|2653
1582868700000|2020-02-28 05:45:00|20934.1|20927.1|20939.1|20932.1|20951.6|20944.6|20926.6|20919.6|2517
1582869000000|2020-02-28 05:50:00|20941.6|20934.6|20941.6|20934.6|20961.6|20954.6|20941.6|20934.6|3279
1582869300000|2020-02-28 05:55:00|20944.1|20937.1|21041.6|21034.6|21041.6|21034.6|20936.6|20929.6|7102
1582869600000|2020-02-28 06:00:00|21059.1|21052.1|21061.6|21054.6|21121.6|21114.6|21031.6|21024.6|11862
1582869900000|2020-02-28 06:05:00|21066.6|21059.6|21081.6|21074.6|21106.6|21099.6|21056.6|21049.6|4766
1582870200000|2020-02-28 06:10:00|21086.6|21079.6|20931.6|20924.6|21101.6|21094.6|20931.6|20924.6|2816
1582870500000|2020-02-28 06:15:00|20936.6|20929.6|20991.6|20984.6|21166.6|21159.6|20936.6|20929.6|8069
1582870800000|2020-02-28 06:20:00|20989.1|20982.1|20989.1|20982.1|21011.6|21004.6|20936.6|20929.6|3280
1582871100000|2020-02-28 06:25:00|20986.6|20979.6|20986.6|20979.6|20999.1|20992.1|20966.6|20959.6|1646
1582871400000|2020-02-28 06:30:00|20991.6|20984.6|21031.6|21024.6|21036.6|21029.6|20974.1|20967.1|1240
1582871700000|2020-02-28 06:35:00|21024.1|21017.1|21029.1|21022.1|21054.1|21047.1|21014.1|21007.1|745
1582872000000|2020-02-28 06:40:00|21026.6|21019.6|21001.6|20994.6|21026.6|21019.6|20976.6|20969.6|677
1582872300000|2020-02-28 06:45:00|21006.6|20999.6|21004.1|20997.1|21009.1|21002.1|20986.6|20979.6|480
1582872600000|2020-02-28 06:50:00|21006.6|20999.6|21006.6|20999.6|21011.6|21004.6|20991.6|20984.6|607
1582872900000|2020-02-28 06:55:00|21004.1|20997.1|21074.1|21067.1|21074.1|21067.1|21001.6|20994.6|512
1582873200000|2020-02-28 07:00:00|21071.6|21064.6|21069.1|21062.1|21109.1|21102.1|21059.1|21052.1|1046
1582873500000|2020-02-28 07:05:00|21074.1|21067.1|21069.1|21062.1|21106.6|21099.6|21064.1|21057.1|502
1582873800000|2020-02-28 07:10:00|21066.6|21059.6|21079.1|21072.1|21096.6|21089.6|21061.6|21054.6|243
1582874100000|2020-02-28 07:15:00|21081.6|21074.6|21129.1|21122.1|21156.6|21149.6|21081.6|21074.6|581
1582874400000|2020-02-28 07:20:00|21126.6|21119.6|21146.6|21139.6|21161.6|21154.6|21116.6|21109.6|764
1582874700000|2020-02-28 07:25:00|21151.6|21144.6|21181.6|21174.6|21191.6|21184.6|21129.1|21122.1|782
1582875000000|2020-02-28 07:30:00|21179.1|21172.1|21236.6|21229.6|21264.1|21257.1|21166.6|21159.6|2359
1582875300000|2020-02-28 07:35:00|21239.1|21232.1|21121.6|21114.6|21241.6|21234.6|21091.6|21084.6|1531
1582875600000|2020-02-28 07:40:00|21124.1|21117.1|21061.6|21054.6|21124.1|21117.1|21051.6|21044.6|1616
1582875900000|2020-02-28 07:45:00|21059.1|21052.1|21081.6|21074.6|21119.1|21112.1|21056.6|21049.6|1120
1582876200000|2020-02-28 07:50:00|21079.1|21072.1|21006.6|20999.6|21089.1|21082.1|20999.1|20992.1|941
1582876500000|2020-02-28 07:55:00|21009.1|21002.1|21056.6|21049.6|21061.6|21054.6|21001.6|20994.6|455
1582876800000|2020-02-28 08:00:00|21051.6|21044.6|21096.6|21089.6|21101.6|21094.6|20996.6|20989.6|1936
1582877100000|2020-02-28 08:05:00|21091.6|21084.6|21101.6|21094.6|21131.6|21124.6|21039.1|21032.1|2356
1582877400000|2020-02-28 08:10:00|21106.6|21099.6|21081.6|21074.6|21139.1|21132.1|21069.1|21062.1|1209
1582877700000|2020-02-28 08:15:00|21079.1|21072.1|21121.6|21114.6|21134.1|21127.1|21051.6|21044.6|1367
1582878000000|2020-02-28 08:20:00|21124.1|21117.1|21161.6|21154.6|21174.1|21167.1|21111.6|21104.6|1556
1582878300000|2020-02-28 08:25:00|21159.1|21152.1|21111.6|21104.6|21166.6|21159.6|21106.6|21099.6|1366
1582878600000|2020-02-28 08:30:00|21116.6|21109.6|21041.6|21034.6|21126.6|21119.6|21034.1|21027.1|1608
1582878900000|2020-02-28 08:35:00|21039.1|21032.1|21006.6|20999.6|21066.6|21059.6|20994.1|20987.1|1808
1582879200000|2020-02-28 08:40:00|21011.6|21004.6|21001.6|20994.6|21041.6|21034.6|20996.6|20989.6|2100
1582879500000|2020-02-28 08:45:00|20999.1|20992.1|20931.6|20924.6|21014.1|21007.1|20911.6|20904.6|1768
1582879800000|2020-02-28 08:50:00|20929.1|20922.1|20914.1|20907.1|20949.1|20942.1|20906.6|20899.6|933
1582880100000|2020-02-28 08:55:00|20911.6|20904.6|20956.6|20949.6|20964.1|20957.1|20906.6|20899.6|1391
1582880400000|2020-02-28 09:00:00|20959.1|20952.1|20921.6|20914.6|20964.1|20957.1|20906.6|20899.6|1076
1582880700000|2020-02-28 09:05:00|20919.1|20912.1|20909.1|20902.1|20979.1|20972.1|20906.6|20899.6|837
1582881000000|2020-02-28 09:10:00|20906.6|20899.6|20876.6|20869.6|20941.6|20934.6|20871.6|20864.6|1096
1582881300000|2020-02-28 09:15:00|20874.1|20867.1|20906.6|20899.6|20926.6|20919.6|20871.6|20864.6|1307
1582881600000|2020-02-28 09:20:00|20904.1|20897.1|20846.6|20839.6|20911.6|20904.6|20836.6|20829.6|1477
1582881900000|2020-02-28 09:25:00|20851.6|20844.6|20791.6|20784.6|20851.6|20844.6|20781.6|20774.6|1159
1582882200000|2020-02-28 09:30:00|20789.1|20782.1|20801.6|20794.6|20814.1|20807.1|20754.1|20747.1|1963
1582882500000|2020-02-28 09:35:00|20796.6|20789.6|20816.6|20809.6|20816.6|20809.6|20766.6|20759.6|853
1582882800000|2020-02-28 09:40:00|20821.6|20814.6|20876.6|20869.6|20896.6|20889.6|20811.6|20804.6|1346
1582883100000|2020-02-28 09:45:00|20871.6|20864.6|20919.1|20912.1|20956.6|20949.6|20864.1|20857.1|1514
1582883400000|2020-02-28 09:50:00|20916.6|20909.6|20846.6|20839.6|20921.6|20914.6|20831.6|20824.6|1143
1582883700000|2020-02-28 09:55:00|20841.6|20834.6|20904.1|20897.1|20916.6|20909.6|20841.6|20834.6|925
1582884000000|2020-02-28 10:00:00|20906.6|20899.6|20906.6|20899.6|20936.6|20929.6|20876.6|20869.6|885
1582884300000|2020-02-28 10:05:00|20901.6|20894.6|20891.6|20884.6|20926.6|20919.6|20876.6|20869.6|588
1582884600000|2020-02-28 10:10:00|20886.6|20879.6|20901.6|20894.6|20921.6|20914.6|20869.1|20862.1|714
1582884900000|2020-02-28 10:15:00|20906.6|20899.6|20946.6|20939.6|20954.1|20947.1|20881.6|20874.6|718
1582885200000|2020-02-28 10:20:00|20941.6|20934.6|21021.6|21014.6|21024.1|21017.1|20929.1|20922.1|1212
1582885500000|2020-02-28 10:25:00|21019.1|21012.1|21051.6|21044.6|21071.6|21064.6|21016.6|21009.6|1502
1582885800000|2020-02-28 10:30:00|21054.1|21047.1|20986.6|20979.6|21056.6|21049.6|20986.6|20979.6|664
1582886100000|2020-02-28 10:35:00|20984.1|20977.1|20996.6|20989.6|21021.6|21014.6|20981.6|20974.6|638
1582886400000|2020-02-28 10:40:00|20994.1|20987.1|21011.6|21004.6|21014.1|21007.1|20966.6|20959.6|683
1582886700000|2020-02-28 10:45:00|21006.6|20999.6|20981.6|20974.6|21029.1|21022.1|20976.6|20969.6|389
1582887000000|2020-02-28 10:50:00|20976.6|20969.6|20986.6|20979.6|21026.6|21019.6|20976.6|20969.6|524
1582887300000|2020-02-28 10:55:00|20984.1|20977.1|20989.1|20982.1|21006.6|20999.6|20976.6|20969.6|814
1582887600000|2020-02-28 11:00:00|20986.6|20979.6|20981.6|20974.6|21001.6|20994.6|20961.6|20954.6|617
1582887900000|2020-02-28 11:05:00|20986.6|20979.6|21016.6|21009.6|21024.1|21017.1|20966.6|20959.6|374
1582888200000|2020-02-28 11:10:00|21014.1|21007.1|21039.1|21032.1|21056.6|21049.6|21006.6|20999.6|829
1582888500000|2020-02-28 11:15:00|21036.6|21029.6|21021.6|21014.6|21051.6|21044.6|21006.6|20999.6|670
1582888800000|2020-02-28 11:20:00|21016.6|21009.6|20991.6|20984.6|21021.6|21014.6|20976.6|20969.6|410
1582889100000|2020-02-28 11:25:00|20994.1|20987.1|20986.6|20979.6|21036.6|21029.6|20976.6|20969.6|591
1582889400000|2020-02-28 11:30:00|20989.1|20982.1|21021.6|21014.6|21036.6|21029.6|20989.1|20982.1|545
1582889700000|2020-02-28 11:35:00|21026.6|21019.6|21026.6|21019.6|21041.6|21034.6|21016.6|21009.6|516
1582890000000|2020-02-28 11:40:00|21029.1|21022.1|20956.6|20949.6|21036.6|21029.6|20951.6|20944.6|654
1582890300000|2020-02-28 11:45:00|20959.1|20952.1|20951.6|20944.6|20986.6|20979.6|20946.6|20939.6|215
1582890600000|2020-02-28 11:50:00|20949.1|20942.1|20976.6|20969.6|20986.6|20979.6|20936.6|20929.6|697
1582890900000|2020-02-28 11:55:00|20974.1|20967.1|20906.6|20899.6|20984.1|20977.1|20899.1|20892.1|671
1582891200000|2020-02-28 12:00:00|20904.1|20897.1|20891.6|20884.6|20926.6|20919.6|20881.6|20874.6|924
1582891500000|2020-02-28 12:05:00|20886.6|20879.6|20886.6|20879.6|20896.6|20889.6|20866.6|20859.6|589
1582891800000|2020-02-28 12:10:00|20884.1|20877.1|20926.6|20919.6|20936.6|20929.6|20866.6|20859.6|745
1582892100000|2020-02-28 12:15:00|20924.1|20917.1|20956.6|20949.6|20961.6|20954.6|20916.6|20909.6|706
1582892400000|2020-02-28 12:20:00|20961.6|20954.6|20996.6|20989.6|21006.6|20999.6|20956.6|20949.6|813
1582892700000|2020-02-28 12:25:00|21001.6|20994.6|20976.6|20969.6|21001.6|20994.6|20959.1|20952.1|678
1582893000000|2020-02-28 12:30:00|20979.1|20972.1|20931.6|20924.6|21001.6|20994.6|20916.6|20909.6|690
1582893300000|2020-02-28 12:35:00|20929.1|20922.1|20946.6|20939.6|20956.6|20949.6|20906.6|20899.6|320
1582893600000|2020-02-28 12:40:00|20944.1|20937.1|20966.6|20959.6|20976.6|20969.6|20936.6|20929.6|503
1582893900000|2020-02-28 12:45:00|20969.1|20962.1|20976.6|20969.6|20991.6|20984.6|20934.1|20927.1|563
1582894200000|2020-02-28 12:50:00|20971.6|20964.6|20946.6|20939.6|20971.6|20964.6|20934.1|20927.1|452
1582894500000|2020-02-28 12:55:00|20944.1|20937.1|20941.6|20934.6|20956.6|20949.6|20919.1|20912.1|439
1582894800000|2020-02-28 13:00:00|20939.1|20932.1|20916.6|20909.6|20951.6|20944.6|20914.1|20907.1|718
1582895100000|2020-02-28 13:05:00|20911.6|20904.6|20939.1|20932.1|20951.6|20944.6|20896.6|20889.6|712
1582895400000|2020-02-28 13:10:00|20936.6|20929.6|20961.6|20954.6|20966.6|20959.6|20921.6|20914.6|435
1582895700000|2020-02-28 13:15:00|20959.1|20952.1|20909.1|20902.1|20959.1|20952.1|20904.1|20897.1|662
1582896000000|2020-02-28 13:20:00|20906.6|20899.6|20926.6|20919.6|20931.6|20924.6|20904.1|20897.1|484
1582896300000|2020-02-28 13:25:00|20924.1|20917.1|20906.6|20899.6|20924.1|20917.1|20891.6|20884.6|482
1582896600000|2020-02-28 13:30:00|20901.6|20894.6|20896.6|20889.6|20926.6|20919.6|20866.6|20859.6|632
1582896900000|2020-02-28 13:35:00|20891.6|20884.6|20866.6|20859.6|20901.6|20894.6|20861.6|20854.6|704
1582897200000|2020-02-28 13:40:00|20864.1|20857.1|20851.6|20844.6|20871.6|20864.6|20824.1|20817.1|742
1582897500000|2020-02-28 13:45:00|20846.6|20839.6|20789.1|20782.1|20866.6|20859.6|20779.1|20772.1|1119
1582897800000|2020-02-28 13:50:00|20786.6|20779.6|20776.6|20769.6|20816.6|20809.6|20771.6|20764.6|1535
1582898100000|2020-02-28 13:55:00|20774.1|20767.1|20761.6|20754.6|20801.6|20794.6|20756.6|20749.6|1437
1582898400000|2020-02-28 14:00:00|20759.1|20752.1|20791.6|20784.6|20811.6|20804.6|20756.6|20749.6|1045
1582898700000|2020-02-28 14:05:00|20789.1|20782.1|20756.6|20749.6|20831.6|20824.6|20746.6|20739.6|1448
1582899000000|2020-02-28 14:10:00|20754.1|20747.1|20746.6|20739.6|20776.6|20769.6|20731.6|20724.6|1356
1582899300000|2020-02-28 14:15:00|20744.1|20737.1|20694.1|20687.1|20756.6|20749.6|20676.6|20669.6|1330
1582899600000|2020-02-28 14:20:00|20691.6|20684.6|20716.6|20709.6|20726.6|20719.6|20686.6|20679.6|1267
1582899900000|2020-02-28 14:25:00|20714.1|20707.1|20716.6|20709.6|20719.1|20712.1|20679.1|20672.1|789
1582900200000|2020-02-28 14:30:00|20721.6|20714.6|20861.6|20854.6|20874.1|20867.1|20691.6|20684.6|5547
1582900500000|2020-02-28 14:35:00|20856.6|20849.6|20899.1|20892.1|20936.6|20929.6|20856.6|20849.6|3698
1582900800000|2020-02-28 14:40:00|20896.6|20889.6|20811.6|20804.6|20916.6|20909.6|20811.6|20804.6|2093
1582901100000|2020-02-28 14:45:00|20806.6|20799.6|20781.6|20774.6|20846.6|20839.6|20756.6|20749.6|2618
1582901400000|2020-02-28 14:50:00|20786.6|20779.6|20709.1|20702.1|20811.6|20804.6|20694.1|20687.1|1853
1582901700000|2020-02-28 14:55:00|20706.6|20699.6|20659.1|20652.1|20706.6|20699.6|20606.6|20599.6|2528
1582902000000|2020-02-28 15:00:00|20656.6|20649.6|20571.6|20564.6|20659.1|20652.1|20561.6|20554.6|2248
1582902300000|2020-02-28 15:05:00|20569.1|20562.1|20636.6|20629.6|20706.6|20699.6|20569.1|20562.1|2169
1582902600000|2020-02-28 15:10:00|20631.6|20624.6|20589.1|20582.1|20634.1|20627.1|20556.6|20549.6|1536
1582902900000|2020-02-28 15:15:00|20586.6|20579.6|20651.6|20644.6|20696.6|20689.6|20561.6|20554.6|1772
1582903200000|2020-02-28 15:20:00|20649.1|20642.1|20584.1|20577.1|20664.1|20657.1|20574.1|20567.1|1587
1582903500000|2020-02-28 15:25:00|20581.6|20574.6|20501.6|20494.6|20651.6|20644.6|20491.6|20484.6|2119
1582903800000|2020-02-28 15:30:00|20496.6|20489.6|20571.6|20564.6|20576.6|20569.6|20491.6|20484.6|1791
1582904100000|2020-02-28 15:35:00|20576.6|20569.6|20551.6|20544.6|20621.6|20614.6|20531.6|20524.6|1837
1582904400000|2020-02-28 15:40:00|20554.1|20547.1|20531.6|20524.6|20576.6|20569.6|20494.1|20487.1|1221
1582904700000|2020-02-28 15:45:00|20529.1|20522.1|20514.1|20507.1|20576.6|20569.6|20506.6|20499.6|1054
1582905000000|2020-02-28 15:50:00|20516.6|20509.6|20661.6|20654.6|20669.1|20662.1|20506.6|20499.6|1910
1582905300000|2020-02-28 15:55:00|20659.1|20652.1|20596.6|20589.6|20661.6|20654.6|20536.6|20529.6|1833
1582905600000|2020-02-28 16:00:00|20599.1|20592.1|20534.1|20527.1|20621.6|20614.6|20516.6|20509.6|2209
1582905900000|2020-02-28 16:05:00|20531.6|20524.6|20496.6|20489.6|20531.6|20524.6|20471.6|20464.6|1368
1582906200000|2020-02-28 16:10:00|20491.6|20484.6|20541.6|20534.6|20561.6|20554.6|20486.6|20479.6|2047
1582906500000|2020-02-28 16:15:00|20536.6|20529.6|20591.6|20584.6|20596.6|20589.6|20526.6|20519.6|1753
1582906800000|2020-02-28 16:20:00|20586.6|20579.6|20594.1|20587.1|20611.6|20604.6|20546.6|20539.6|1330
1582907100000|2020-02-28 16:25:00|20591.6|20584.6|20651.6|20644.6|20651.6|20644.6|20566.6|20559.6|1644
1582907400000|2020-02-28 16:30:00|20649.1|20642.1|20709.1|20702.1|20726.6|20719.6|20626.6|20619.6|2169
1582907700000|2020-02-28 16:35:00|20711.6|20704.6|20816.6|20809.6|20821.6|20814.6|20711.6|20704.6|2177
1582908000000|2020-02-28 16:40:00|20811.6|20804.6|20901.6|20894.6|20966.6|20959.6|20806.6|20799.6|2223
1582908300000|2020-02-28 16:45:00|20896.6|20889.6|20804.1|20797.1|20901.6|20894.6|20771.6|20764.6|1934
1582908600000|2020-02-28 16:50:00|20801.6|20794.6|20686.6|20679.6|20824.1|20817.1|20681.6|20674.6|1622
1582908900000|2020-02-28 16:55:00|20684.1|20677.1|20666.6|20659.6|20729.1|20722.1|20626.6|20619.6|1731
1582909200000|2020-02-28 17:00:00|20664.1|20657.1|20604.1|20597.1|20671.6|20664.6|20561.6|20554.6|1751
1582909500000|2020-02-28 17:05:00|20606.6|20599.6|20614.1|20607.1|20674.1|20667.1|20601.6|20594.6|887
1582909800000|2020-02-28 17:10:00|20611.6|20604.6|20609.1|20602.1|20634.1|20627.1|20596.6|20589.6|782
1582910100000|2020-02-28 17:15:00|20611.6|20604.6|20611.6|20604.6|20626.6|20619.6|20571.6|20564.6|812
1582910400000|2020-02-28 17:20:00|20614.1|20607.1|20611.6|20604.6|20676.6|20669.6|20611.6|20604.6|1245
1582910700000|2020-02-28 17:25:00|20609.1|20602.1|20701.6|20694.6|20701.6|20694.6|20601.6|20594.6|927
1582911000000|2020-02-28 17:30:00|20699.1|20692.1|20716.6|20709.6|20751.6|20744.6|20696.6|20689.6|1230
1582911300000|2020-02-28 17:35:00|20719.1|20712.1|20716.6|20709.6|20766.6|20759.6|20676.6|20669.6|1239
1582911600000|2020-02-28 17:40:00|20719.1|20712.1|20711.6|20704.6|20766.6|20759.6|20706.6|20699.6|944
1582911900000|2020-02-28 17:45:00|20714.1|20707.1|20701.6|20694.6|20716.6|20709.6|20669.1|20662.1|1014
1582912200000|2020-02-28 17:50:00|20706.6|20699.6|20746.6|20739.6|20756.6|20749.6|20686.6|20679.6|684
1582912500000|2020-02-28 17:55:00|20749.1|20742.1|20766.6|20759.6|20781.6|20774.6|20731.6|20724.6|898
1582912800000|2020-02-28 18:00:00|20761.6|20754.6|20736.6|20729.6|20799.1|20792.1|20736.6|20729.6|520
1582913100000|2020-02-28 18:05:00|20739.1|20732.1|20786.6|20779.6|20821.6|20814.6|20736.6|20729.6|611
1582913400000|2020-02-28 18:10:00|20789.1|20782.1|20711.6|20704.6|20791.6|20784.6|20709.1|20702.1|588
1582913700000|2020-02-28 18:15:00|20709.1|20702.1|20744.1|20737.1|20781.6|20774.6|20696.6|20689.6|580
1582914000000|2020-02-28 18:20:00|20741.6|20734.6|20744.1|20737.1|20766.6|20759.6|20726.6|20719.6|593
1582914300000|2020-02-28 18:25:00|20746.6|20739.6|20711.6|20704.6|20776.6|20769.6|20711.6|20704.6|426
1582914600000|2020-02-28 18:30:00|20706.6|20699.6|20611.6|20604.6|20716.6|20709.6|20609.1|20602.1|1040
1582914900000|2020-02-28 18:35:00|20609.1|20602.1|20586.6|20579.6|20614.1|20607.1|20561.6|20554.6|1075
1582915200000|2020-02-28 18:40:00|20584.1|20577.1|20526.6|20519.6|20586.6|20579.6|20521.6|20514.6|744
1582915500000|2020-02-28 18:45:00|20524.1|20517.1|20551.6|20544.6|20571.6|20564.6|20484.1|20477.1|1225
1582915800000|2020-02-28 18:50:00|20549.1|20542.1|20531.6|20524.6|20556.6|20549.6|20506.6|20499.6|586
1582916100000|2020-02-28 18:55:00|20534.1|20527.1|20546.6|20539.6|20566.6|20559.6|20516.6|20509.6|430
1582916400000|2020-02-28 19:00:00|20544.1|20537.1|20491.6|20484.6|20546.6|20539.6|20491.6|20484.6|577
1582916700000|2020-02-28 19:05:00|20494.1|20487.1|20476.6|20469.6|20521.6|20514.6|20466.6|20459.6|516
1582917000000|2020-02-28 19:10:00|20474.1|20467.1|20526.6|20519.6|20544.1|20537.1|20474.1|20467.1|589
1582917300000|2020-02-28 19:15:00|20524.1|20517.1|20549.1|20542.1|20561.6|20554.6|20511.6|20504.6|410
1582917600000|2020-02-28 19:20:00|20546.6|20539.6|20566.6|20559.6|20611.6|20604.6|20521.6|20514.6|829
1582917900000|2020-02-28 19:25:00|20574.1|20567.1|20556.6|20549.6|20574.1|20567.1|20526.6|20519.6|563
1582918200000|2020-02-28 19:30:00|20559.1|20552.1|20614.1|20607.1|20706.6|20699.6|20556.6|20549.6|3682
1582918500000|2020-02-28 19:35:00|20616.6|20609.6|20581.6|20574.6|20636.6|20629.6|20556.6|20549.6|986
1582918800000|2020-02-28 19:40:00|20586.6|20579.6|20716.6|20709.6|20721.6|20714.6|20576.6|20569.6|1433
1582919100000|2020-02-28 19:45:00|20721.6|20714.6|20656.6|20649.6|20744.1|20737.1|20624.1|20617.1|1323
1582919400000|2020-02-28 19:50:00|20659.1|20652.1|20641.6|20634.6|20696.6|20689.6|20621.6|20614.6|890
1582919700000|2020-02-28 19:55:00|20644.1|20637.1|20619.1|20612.1|20646.6|20639.6|20596.6|20589.6|1464
1582920000000|2020-02-28 20:00:00|20621.6|20614.6|20546.6|20539.6|20641.6|20634.6|20546.6|20539.6|1323
1582920300000|2020-02-28 20:05:00|20549.1|20542.1|20531.6|20524.6|20551.6|20544.6|20496.6|20489.6|1171
1582920600000|2020-02-28 20:10:00|20526.6|20519.6|20591.6|20584.6|20611.6|20604.6|20506.6|20499.6|769
1582920900000|2020-02-28 20:15:00|20589.1|20582.1|20671.6|20664.6|20691.6|20684.6|20576.6|20569.6|1391
1582921200000|2020-02-28 20:20:00|20674.1|20667.1|20616.6|20609.6|20684.1|20677.1|20596.6|20589.6|1617
1582921500000|2020-02-28 20:25:00|20614.1|20607.1|20526.6|20519.6|20654.1|20647.1|20526.6|20519.6|995
1582921800000|2020-02-28 20:30:00|20521.6|20514.6|20559.1|20552.1|20611.6|20604.6|20521.6|20514.6|968
1582922100000|2020-02-28 20:35:00|20556.6|20549.6|20569.1|20562.1|20576.6|20569.6|20546.6|20539.6|578
1582922400000|2020-02-28 20:40:00|20566.6|20559.6|20481.6|20474.6|20581.6|20574.6|20469.1|20462.1|960
1582922700000|2020-02-28 20:45:00|20484.1|20477.1|20644.1|20637.1|20666.6|20659.6|20481.6|20474.6|1908
1582923000000|2020-02-28 20:50:00|20641.6|20634.6|20716.6|20709.6|20719.1|20712.1|20606.6|20599.6|1103
1582923300000|2020-02-28 20:55:00|20719.1|20712.1|20934.1|20927.1|20934.1|20927.1|20709.1|20702.1|2999
1582923600000|2020-02-28 21:00:00|20939.1|20932.1|21051.6|21044.6|21089.1|21082.1|20936.6|20929.6|1789
1582923900000|2020-02-28 21:05:00|21046.6|21039.6|21096.6|21089.6|21134.1|21127.1|21036.6|21029.6|397
1582924200000|2020-02-28 21:10:00|21094.1|21087.1|21024.1|21017.1|21106.6|21099.6|20996.6|20989.6|280
1582924500000|2020-02-28 21:15:00|21028.1|21013.1|21010.6|20995.6|21028.1|21013.1|20975.6|20960.6|107
1582924800000|2020-02-28 21:20:00|21008.1|20993.1|21060.6|21045.6|21065.6|21050.6|21008.1|20993.1|50
1582925100000|2020-02-28 21:25:00|21065.6|21050.6|21050.6|21035.6|21070.6|21055.6|21045.6|21030.6|24
1582925400000|2020-02-28 21:30:00|21055.6|21040.6|21145.6|21130.6|21150.6|21135.6|21048.1|21033.1|161
1582925700000|2020-02-28 21:35:00|21135.6|21120.6|21115.6|21100.6|21160.6|21145.6|21108.1|21093.1|157
1582926000000|2020-02-28 21:40:00|21110.6|21095.6|21118.1|21103.1|21133.1|21118.1|21108.1|21093.1|205
1582926300000|2020-02-28 21:45:00|21115.6|21100.6|21140.6|21125.6|21140.6|21125.6|21115.6|21100.6|218
1582926600000|2020-02-28 21:50:00|21143.1|21128.1|21155.6|21140.6|21173.1|21158.1|21143.1|21128.1|212
1582926900000|2020-02-28 21:55:00|21158.1|21143.1|21148.1|21118.1|21160.6|21145.6|21120.6|21105.6|146
1583103600000|2020-03-01 23:00:00|20665.6|20650.6|20598.1|20583.1|20710.6|20695.6|20510.6|20495.6|936
1583103900000|2020-03-01 23:05:00|20605.6|20590.6|20633.1|20618.1|20645.6|20630.6|20550.6|20535.6|437
1583104200000|2020-03-01 23:10:00|20630.6|20615.6|20655.6|20640.6|20670.6|20655.6|20600.6|20585.6|194
1583104500000|2020-03-01 23:15:00|20658.1|20643.1|20680.6|20665.6|20733.1|20718.1|20658.1|20643.1|270
1583104800000|2020-03-01 23:20:00|20683.1|20668.1|20680.6|20665.6|20693.1|20678.1|20670.6|20655.6|33
1583105100000|2020-03-01 23:25:00|20683.1|20668.1|20723.1|20708.1|20753.1|20738.1|20680.6|20665.6|287
1583105400000|2020-03-01 23:30:00|20728.1|20713.1|20721.6|20714.6|20826.6|20819.6|20721.6|20713.1|188252
1583105700000|2020-03-01 23:35:00|20724.1|20717.1|20716.6|20709.6|20746.6|20739.6|20701.6|20694.6|989
1583106000000|2020-03-01 23:40:00|20714.1|20707.1|20796.6|20789.6|20831.6|20824.6|20711.6|20704.6|1183
1583106300000|2020-03-01 23:45:00|20794.1|20787.1|20726.6|20719.6|20834.1|20827.1|20671.6|20664.6|3010
1583106600000|2020-03-01 23:50:00|20729.1|20722.1|20804.1|20797.1|20811.6|20804.6|20716.6|20709.6|2001
1583106900000|2020-03-01 23:55:00|20806.6|20799.6|20819.1|20812.1|20861.6|20854.6|20786.6|20779.6|2472
1583107200000|2020-03-02 00:00:00|20821.6|20814.6|20961.6|20954.6|20961.6|20954.6|20816.6|20809.6|4756
1583107500000|2020-03-02 00:05:00|20956.6|20949.6|20936.6|20929.6|20976.6|20969.6|20926.6|20919.6|2852
1583107800000|2020-03-02 00:10:00|20934.1|20927.1|20896.6|20889.6|20936.6|20929.6|20876.6|20869.6|2348
1583108100000|2020-03-02 00:15:00|20899.1|20892.1|20949.1|20942.1|20956.6|20949.6|20871.6|20864.6|2399
1583108400000|2020-03-02 00:20:00|20951.6|20944.6|20891.6|20884.6|20951.6|20944.6|20866.6|20859.6|2078
1583108700000|2020-03-02 00:25:00|20889.1|20882.1|20836.6|20829.6|20889.1|20882.1|20831.6|20824.6|1872
1583109000000|2020-03-02 00:30:00|20841.6|20834.6|20886.6|20879.6|20919.1|20912.1|20836.6|20829.6|2015
1583109300000|2020-03-02 00:35:00|20884.1|20877.1|20891.7|20884.7|20951.6|20944.6|20876.6|20869.6|2573
1583109600000|2020-03-02 00:40:00|20896.7|20889.7|20876.7|20869.7|20911.7|20904.7|20866.7|20859.7|2406
1583109900000|2020-03-02 00:45:00|20879.2|20872.2|20911.7|20904.7|20919.2|20912.2|20851.7|20844.7|1577
1583110200000|2020-03-02 00:50:00|20914.2|20907.2|20901.7|20894.7|20931.7|20924.7|20896.7|20889.7|1366
1583110500000|2020-03-02 00:55:00|20896.7|20889.7|20944.2|20937.2|20949.2|20942.2|20881.7|20874.7|1413
1583110800000|2020-03-02 01:00:00|20946.7|20939.7|20984.2|20977.2|21006.7|20999.7|20941.7|20934.7|1913
1583111100000|2020-03-02 01:05:00|20986.7|20979.7|21021.7|21014.7|21021.7|21014.7|20961.7|20954.7|1183
1583111400000|2020-03-02 01:10:00|21019.2|21012.2|21029.2|21022.2|21046.7|21039.7|21006.7|20999.7|2109
1583111700000|2020-03-02 01:15:00|21026.7|21019.7|21069.2|21062.2|21084.2|21077.2|21016.7|21009.7|1674
1583112000000|2020-03-02 01:20:00|21071.7|21064.7|21116.7|21109.7|21121.7|21114.7|21046.7|21039.7|1875
1583112300000|2020-03-02 01:25:00|21114.2|21107.2|21221.7|21214.7|21221.7|21214.7|21114.2|21107.2|3333
1583112600000|2020-03-02 01:30:00|21219.2|21212.2|21311.7|21304.7|21361.7|21354.7|21201.7|21194.7|5174
1583112900000|2020-03-02 01:35:00|21306.7|21299.7|21261.7|21254.7|21331.7|21324.7|21201.7|21194.7|3561
1583113200000|2020-03-02 01:40:00|21264.2|21257.2|21286.7|21279.7|21324.2|21317.2|21261.7|21254.7|1715
1583113500000|2020-03-02 01:45:00|21289.2|21282.2|21231.7|21224.7|21301.7|21294.7|21226.7|21219.7|1413
1583113800000|2020-03-02 01:50:00|21234.2|21227.2|21271.7|21264.7|21301.7|21294.7|21219.2|21212.2|1354
1583114100000|2020-03-02 01:55:00|21269.2|21262.2|21206.7|21199.7|21269.2|21262.2|21196.7|21189.7|1646
1583114400000|2020-03-02 02:00:00|21204.2|21197.2|21219.2|21212.2|21244.2|21237.2|21141.7|21134.7|1969
1583114700000|2020-03-02 02:05:00|21216.7|21209.7|21256.7|21249.7|21261.7|21254.7|21216.7|21209.7|1013
1583115000000|2020-03-02 02:10:00|21261.7|21254.7|21276.7|21269.7|21301.7|21294.7|21236.7|21229.7|1024
1583115300000|2020-03-02 02:15:00|21274.2|21267.2|21329.2|21322.2|21331.7|21324.7|21266.7|21259.7|876
1583115600000|2020-03-02 02:20:00|21326.7|21319.7|21376.7|21369.7|21391.7|21384.7|21286.7|21279.7|1944
1583115900000|2020-03-02 02:25:00|21381.7|21374.7|21371.7|21364.7|21386.7|21379.7|21331.7|21324.7|1407
1583116200000|2020-03-02 02:30:00|21366.7|21359.7|21396.7|21389.7|21401.7|21394.7|21336.7|21329.7|1160
1583116500000|2020-03-02 02:35:00|21394.2|21387.2|21401.7|21394.7|21449.2|21442.2|21389.2|21382.2|1164
1583116800000|2020-03-02 02:40:00|21404.2|21397.2|21416.7|21409.7|21449.2|21442.2|21386.7|21379.7|1222
1583117100000|2020-03-02 02:45:00|21419.2|21412.2|21466.7|21459.7|21471.7|21464.7|21419.2|21412.2|1089
1583117400000|2020-03-02 02:50:00|21469.2|21462.2|21461.7|21454.7|21471.7|21464.7|21416.7|21409.7|1505
1583117700000|2020-03-02 02:55:00|21459.2|21452.2|21436.7|21429.7|21469.2|21462.2|21431.7|21424.7|911
1583118000000|2020-03-02 03:00:00|21441.7|21434.7|21441.7|21434.7|21461.7|21454.7|21421.7|21414.7|776
1583118300000|2020-03-02 03:05:00|21444.2|21437.2|21456.7|21449.7|21486.7|21479.7|21436.7|21429.7|1257
1583118600000|2020-03-02 03:10:00|21459.2|21452.2|21429.2|21422.2|21486.7|21479.7|21426.7|21419.7|1062
1583118900000|2020-03-02 03:15:00|21431.7|21424.7|21439.2|21432.2|21451.7|21444.7|21396.7|21389.7|794
1583119200000|2020-03-02 03:20:00|21436.7|21429.7|21466.7|21459.7|21476.7|21469.7|21426.7|21419.7|732
1583119500000|2020-03-02 03:25:00|21471.7|21464.7|21514.2|21507.2|21516.7|21509.7|21469.2|21462.2|2111
1583119800000|2020-03-02 03:30:00|21511.7|21504.7|21496.7|21489.7|21521.7|21514.7|21481.7|21474.7|1060
1583120100000|2020-03-02 03:35:00|21499.2|21492.2|21561.7|21554.7|21596.7|21589.7|21486.7|21479.7|2494
1583120400000|2020-03-02 03:40:00|21566.7|21559.7|21521.7|21514.7|21581.7|21574.7|21521.7|21514.7|1608
1583120700000|2020-03-02 03:45:00|21519.2|21512.2|21481.7|21474.7|21526.7|21519.7|21481.7|21474.7|1778
1583121000000|2020-03-02 03:50:00|21486.7|21479.7|21441.7|21434.7|21496.7|21489.7|21436.7|21429.7|1263
1583121300000|2020-03-02 03:55:00|21444.2|21437.2|21456.7|21449.7|21466.7|21459.7|21426.7|21419.7|1667
1583121600000|2020-03-02 04:00:00|21451.7|21444.7|21396.7|21389.7|21451.7|21444.7|21366.7|21359.7|2140
1583121900000|2020-03-02 04:05:00|21394.2|21387.2|21406.7|21399.7|21431.7|21424.7|21381.7|21374.7|761
1583122200000|2020-03-02 04:10:00|21404.2|21397.2|21431.7|21424.7|21436.7|21429.7|21381.7|21374.7|920
1583122500000|2020-03-02 04:15:00|21426.7|21419.7|21416.7|21409.7|21436.7|21429.7|21401.7|21394.7|800
1583122800000|2020-03-02 04:20:00|21419.2|21412.2|21431.7|21424.7|21456.7|21449.7|21401.7|21394.7|831
1583123100000|2020-03-02 04:25:00|21426.7|21419.7|21371.7|21364.7|21434.2|21427.2|21356.7|21349.7|883
1583123400000|2020-03-02 04:30:00|21374.2|21367.2|21341.7|21334.7|21386.7|21379.7|21321.7|21314.7|1047
1583123700000|2020-03-02 04:35:00|21344.2|21337.2|21271.7|21264.7|21344.2|21337.2|21266.7|21259.7|1380
1583124000000|2020-03-02 04:40:00|21276.7|21269.7|21276.7|21269.7|21336.7|21329.7|21276.7|21269.7|899
1583124300000|2020-03-02 04:45:00|21279.2|21272.2|21301.7|21294.7|21311.7|21304.7|21271.7|21264.7|1064
1583124600000|2020-03-02 04:50:00|21299.2|21292.2|21386.7|21379.7|21386.7|21379.7|21296.7|21289.7|850
1583124900000|2020-03-02 04:55:00|21381.7|21374.7|21341.7|21334.7|21391.7|21384.7|21324.2|21317.2|788
1583125200000|2020-03-02 05:00:00|21336.7|21329.7|21351.7|21344.7|21396.7|21389.7|21326.7|21319.7|1166
1583125500000|2020-03-02 05:05:00|21346.7|21339.7|21341.7|21334.7|21376.7|21369.7|21311.7|21304.7|1629
1583125800000|2020-03-02 05:10:00|21339.2|21332.2|21321.7|21314.7|21371.7|21364.7|21316.7|21309.7|860
1583126100000|2020-03-02 05:15:00|21326.7|21319.7|21301.7|21294.7|21326.7|21319.7|21286.7|21279.7|1322
1583126400000|2020-03-02 05:20:00|21299.2|21292.2|21346.7|21339.7|21351.7|21344.7|21286.7|21279.7|666
1583126700000|2020-03-02 05:25:00|21351.7|21344.7|21396.7|21389.7|21401.7|21394.7|21326.7|21319.7|851
1583127000000|2020-03-02 05:30:00|21401.7|21394.7|21376.7|21369.7|21401.7|21394.7|21356.7|21349.7|841
1583127300000|2020-03-02 05:35:00|21379.2|21372.2|21336.7|21329.7|21381.7|21374.7|21331.7|21324.7|777
1583127600000|2020-03-02 05:40:00|21339.2|21332.2|21336.7|21329.7|21356.7|21349.7|21316.7|21309.7|651
1583127900000|2020-03-02 05:45:00|21334.2|21327.2|21336.7|21329.7|21341.7|21334.7|21316.7|21309.7|1331
1583128200000|2020-03-02 05:50:00|21334.2|21327.2|21386.7|21379.7|21391.7|21384.7|21331.7|21324.7|1978
1583128500000|2020-03-02 05:55:00|21381.7|21374.7|21354.2|21347.2|21406.7|21399.7|21331.7|21324.7|4560
1583128800000|2020-03-02 06:00:00|21351.7|21344.7|21206.7|21199.7|21356.7|21349.7|21181.7|21174.7|9858
1583129100000|2020-03-02 06:05:00|21209.2|21202.2|21201.7|21194.7|21311.7|21304.7|21181.7|21174.7|4583
1583129400000|2020-03-02 06:10:00|21204.2|21197.2|21191.7|21184.7|21221.7|21214.7|21151.7|21144.7|3304
1583129700000|2020-03-02 06:15:00|21186.7|21179.7|21201.7|21194.7|21206.7|21199.7|21161.7|21154.7|1643
1583130000000|2020-03-02 06:20:00|21199.2|21192.2|21209.2|21202.2|21216.7|21209.7|21186.7|21179.7|465
1583130300000|2020-03-02 06:25:00|21206.7|21199.7|21239.2|21232.2|21241.7|21234.7|21204.2|21197.2|138
1583130600000|2020-03-02 06:30:00|21236.7|21229.7|21206.7|21199.7|21246.7|21239.7|21201.7|21194.7|134
1583130900000|2020-03-02 06:35:00|21201.7|21194.7|21209.2|21202.2|21214.2|21207.2|21179.2|21172.2|110
1583131200000|2020-03-02 06:40:00|21211.7|21204.7|21191.7|21184.7|21216.7|21209.7|21189.2|21182.2|37
1583131500000|2020-03-02 06:45:00|21194.2|21187.2|21204.2|21197.2|21206.7|21199.7|21186.7|21179.7|60
1583131800000|2020-03-02 06:50:00|21201.7|21194.7|21196.7|21189.7|21224.2|21217.2|21194.2|21187.2|72
1583132100000|2020-03-02 06:55:00|21199.2|21192.2|21246.7|21239.7|21251.7|21244.7|21199.2|21192.2|83
1583132400000|2020-03-02 07:00:00|21249.2|21242.2|21324.2|21317.2|21324.2|21317.2|21229.2|21222.2|446
1583132700000|2020-03-02 07:05:00|21321.7|21314.7|21329.2|21322.2|21341.7|21334.7|21286.7|21279.7|284
1583133000000|2020-03-02 07:10:00|21331.7|21324.7|21294.2|21287.2|21346.7|21339.7|21281.7|21274.7|181
1583133300000|2020-03-02 07:15:00|21291.7|21284.7|21279.2|21272.2|21304.2|21297.2|21261.7|21254.7|197
1583133600000|2020-03-02 07:20:00|21276.7|21269.7|21231.7|21224.7|21279.2|21272.2|21229.2|21222.2|243
1583133900000|2020-03-02 07:25:00|21234.2|21227.2|21251.7|21244.7|21266.7|21259.7|21224.2|21217.2|465
1583134200000|2020-03-02 07:30:00|21249.2|21242.2|21274.2|21267.2|21294.2|21287.2|21241.7|21234.7|735
1583134500000|2020-03-02 07:35:00|21271.7|21264.7|21341.7|21334.7|21346.7|21339.7|21264.2|21257.2|984
1583134800000|2020-03-02 07:40:00|21346.7|21339.7|21346.7|21339.7|21356.7|21349.7|21321.7|21314.7|456
1583135100000|2020-03-02 07:45:00|21344.2|21337.2|21456.7|21449.7|21456.7|21449.7|21341.7|21334.7|1574
1583135400000|2020-03-02 07:50:00|21459.2|21452.2|21456.7|21449.7|21486.7|21479.7|21441.7|21434.7|1644
1583135700000|2020-03-02 07:55:00|21454.2|21447.2|21439.2|21432.2|21464.2|21457.2|21426.7|21419.7|842
1583136000000|2020-03-02 08:00:00|21436.7|21429.7|21394.2|21387.2|21436.7|21429.7|21349.2|21342.2|1549
1583136300000|2020-03-02 08:05:00|21396.7|21389.7|21446.7|21439.7|21456.7|21449.7|21389.2|21382.2|1239
1583136600000|2020-03-02 08:10:00|21449.2|21442.2|21481.7|21474.7|21491.7|21484.7|21436.7|21429.7|2119
1583136900000|2020-03-02 08:15:00|21476.7|21469.7|21451.7|21444.7|21486.7|21479.7|21431.7|21424.7|1415
1583137200000|2020-03-02 08:20:00|21449.2|21442.2|21391.7|21384.7|21466.7|21459.7|21389.2|21382.2|725
1583137500000|2020-03-02 08:25:00|21396.7|21389.7|21391.7|21384.7|21414.2|21407.2|21371.7|21364.7|561
1583137800000|2020-03-02 08:30:00|21389.2|21382.2|21446.7|21439.7|21451.7|21444.7|21371.7|21364.7|433
1583138100000|2020-03-02 08:35:00|21449.2|21442.2|21446.7|21439.7|21489.2|21482.2|21426.7|21419.7|1141
1583138400000|2020-03-02 08:40:00|21444.2|21437.2|21411.7|21404.7|21466.7|21459.7|21401.7|21394.7|545
1583138700000|2020-03-02 08:45:00|21409.2|21402.2|21389.2|21382.2|21416.7|21409.7|21376.7|21369.7|210
1583139000000|2020-03-02 08:50:00|21386.7|21379.7|21351.7|21344.7|21404.2|21397.2|21346.7|21339.7|401
1583139300000|2020-03-02 08:55:00|21349.2|21342.2|21301.7|21294.7|21364.2|21357.2|21296.7|21289.7|624
1583139600000|2020-03-02 09:00:00|21304.2|21297.2|21331.7|21324.7|21334.2|21327.2|21281.7|21274.7|608
1583139900000|2020-03-02 09:05:00|21336.7|21329.7|21309.2|21302.2|21361.7|21354.7|21304.2|21297.2|368
1583140200000|2020-03-02 09:10:00|21306.7|21299.7|21286.7|21279.7|21341.7|21334.7|21246.7|21239.7|1210
1583140500000|2020-03-02 09:15:00|21281.7|21274.7|21266.7|21259.7|21286.7|21279.7|21236.7|21229.7|1039
1583140800000|2020-03-02 09:20:00|21264.2|21257.2|21321.7|21314.7|21326.7|21319.7|21264.2|21257.2|551
1583141100000|2020-03-02 09:25:00|21319.2|21312.2|21281.7|21274.7|21319.2|21312.2|21261.7|21254.7|298
1583141400000|2020-03-02 09:30:00|21279.2|21272.2|21196.7|21189.7|21291.7|21284.7|21191.7|21184.7|922
1583141700000|2020-03-02 09:35:00|21194.2|21187.2|21166.7|21159.7|21216.7|21209.7|21161.7|21154.7|577
1583142000000|2020-03-02 09:40:00|21164.2|21157.2|21094.2|21087.2|21181.7|21174.7|21081.7|21074.7|1199
1583142300000|2020-03-02 09:45:00|21091.7|21084.7|21136.7|21129.7|21141.7|21134.7|21064.2|21057.2|954
1583142600000|2020-03-02 09:50:00|21134.2|21127.2|21089.2|21082.2|21136.7|21129.7|21084.2|21077.2|949
1583142900000|2020-03-02 09:55:00|21086.7|21079.7|21134.2|21127.2|21141.7|21134.7|21069.2|21062.2|486
1583143200000|2020-03-02 10:00:00|21136.7|21129.7|21099.2|21092.2|21141.7|21134.7|21086.7|21079.7|572
1583143500000|2020-03-02 10:05:00|21096.7|21089.7|21081.7|21074.7|21111.7|21104.7|21081.7|21074.7|457
1583143800000|2020-03-02 10:10:00|21084.2|21077.2|21041.7|21034.7|21086.7|21079.7|21026.7|21019.7|631
1583144100000|2020-03-02 10:15:00|21039.2|21032.2|21091.7|21084.7|21106.7|21099.7|21031.7|21024.7|324
1583144400000|2020-03-02 10:20:00|21089.2|21082.2|21041.7|21034.7|21089.2|21082.2|21041.7|21034.7|371
1583144700000|2020-03-02 10:25:00|21044.2|21037.2|21096.7|21089.7|21106.7|21099.7|21044.2|21037.2|415
1583145000000|2020-03-02 10:30:00|21091.7|21084.7|21119.2|21112.2|21149.2|21142.2|21086.7|21079.7|714
1583145300000|2020-03-02 10:35:00|21116.7|21109.7|21111.7|21104.7|21116.7|21109.7|21094.2|21087.2|194
1583145600000|2020-03-02 10:40:00|21109.2|21102.2|21076.7|21069.7|21121.7|21114.7|21066.7|21059.7|200
1583145900000|2020-03-02 10:45:00|21074.2|21067.2|21054.2|21047.2|21106.7|21099.7|21046.7|21039.7|534
1583146200000|2020-03-02 10:50:00|21051.7|21044.7|21071.7|21064.7|21076.7|21069.7|21036.7|21029.7|343
1583146500000|2020-03-02 10:55:00|21069.2|21062.2|21011.7|21004.7|21071.7|21064.7|21011.7|21004.7|415
1583146800000|2020-03-02 11:00:00|21014.2|21007.2|20946.7|20939.7|21016.7|21009.7|20936.7|20929.7|975
1583147100000|2020-03-02 11:05:00|20944.2|20937.2|20951.7|20944.7|20981.7|20974.7|20926.7|20919.7|955
1583147400000|2020-03-02 11:10:00|20949.2|20942.2|20896.7|20889.7|20959.2|20952.2|20891.7|20884.7|466
1583147700000|2020-03-02 11:15:00|20889.2|20882.2|20956.7|20949.7|20959.2|20952.2|20889.2|20882.2|694
1583148000000|2020-03-02 11:20:00|20961.7|20954.7|20906.7|20899.7|20961.7|20954.7|20886.7|20879.7|950
1583148300000|2020-03-02 11:25:00|20901.7|20894.7|20836.7|20829.7|20906.7|20899.7|20834.2|20827.2|607
1583148600000|2020-03-02 11:30:00|20839.2|20832.2|20809.2|20802.2|20851.7|20844.7|20806.7|20799.7|768
1583148900000|2020-03-02 11:35:00|20811.7|20804.7|20826.7|20819.7|20841.7|20834.7|20799.2|20792.2|725
1583149200000|2020-03-02 11:40:00|20829.2|20822.2|20801.7|20794.7|20841.7|20834.7|20766.7|20759.7|1501
1583149500000|2020-03-02 11:45:00|20804.2|20797.2|20846.7|20839.7|20851.7|20844.7|20786.7|20779.7|551
1583149800000|2020-03-02 11:50:00|20844.2|20837.2|20761.7|20754.7|20851.7|20844.7|20746.7|20739.7|780
1583150100000|2020-03-02 11:55:00|20759.2|20752.2|20704.2|20697.2|20781.7|20774.7|20686.7|20679.7|1486
1583150400000|2020-03-02 12:00:00|20701.7|20694.7|20746.7|20739.7|20784.2|20777.2|20696.7|20689.7|1235
1583150700000|2020-03-02 12:05:00|20749.2|20742.2|20826.7|20819.7|20841.7|20834.7|20726.7|20719.7|1044
1583151000000|2020-03-02 12:10:00|20829.2|20822.2|20771.7|20764.7|20829.2|20822.2|20749.2|20742.2|515
1583151300000|2020-03-02 12:15:00|20774.2|20767.2|20754.2|20747.2|20811.7|20804.7|20751.7|20744.7|352
1583151600000|2020-03-02 12:20:00|20756.7|20749.7|20774.2|20767.2|20794.2|20787.2|20736.7|20729.7|623
1583151900000|2020-03-02 12:25:00|20776.7|20769.7|20844.2|20837.2|20846.7|20839.7|20766.7|20759.7|767
1583152200000|2020-03-02 12:30:00|20846.7|20839.7|20796.7|20789.7|20849.2|20842.2|20791.7|20784.7|530
1583152500000|2020-03-02 12:35:00|20799.2|20792.2|20811.7|20804.7|20851.7|20844.7|20799.2|20792.2|670
1583152800000|2020-03-02 12:40:00|20814.2|20807.2|20826.7|20819.7|20851.7|20844.7|20811.7|20804.7|484
1583153100000|2020-03-02 12:45:00|20829.2|20822.2|20846.7|20839.7|20881.7|20874.7|20819.2|20812.2|305
1583153400000|2020-03-02 12:50:00|20844.2|20837.2|20846.7|20839.7|20866.7|20859.7|20829.2|20822.2|255
1583153700000|2020-03-02 12:55:00|20849.2|20842.2|20931.7|20924.7|20954.2|20947.2|20846.7|20839.7|784
1583154000000|2020-03-02 13:00:00|20936.7|20929.7|20934.2|20927.2|20941.7|20934.7|20901.7|20894.7|331
1583154300000|2020-03-02 13:05:00|20936.7|20929.7|20901.7|20894.7|20949.2|20942.2|20896.7|20889.7|400
1583154600000|2020-03-02 13:10:00|20899.2|20892.2|20916.7|20909.7|20926.7|20919.7|20881.7|20874.7|300
1583154900000|2020-03-02 13:15:00|20919.2|20912.2|20919.2|20912.2|20949.2|20942.2|20901.7|20894.7|452
1583155200000|2020-03-02 13:20:00|20921.7|20914.7|20834.2|20827.2|20921.7|20914.7|20831.7|20824.7|427
1583155500000|2020-03-02 13:25:00|20831.7|20824.7|20831.7|20824.7|20836.7|20829.7|20794.2|20787.2|570
1583155800000|2020-03-02 13:30:00|20829.2|20822.2|20826.7|20819.7|20831.7|20824.7|20781.7|20774.7|321
1583156100000|2020-03-02 13:35:00|20829.2|20822.2|20834.2|20827.2|20851.7|20844.7|20811.7|20804.7|448
1583156400000|2020-03-02 13:40:00|20831.7|20824.7|20786.7|20779.7|20846.7|20839.7|20781.7|20774.7|279
1583156700000|2020-03-02 13:45:00|20781.7|20774.7|20831.7|20824.7|20831.7|20824.7|20781.7|20774.7|242
1583157000000|2020-03-02 13:50:00|20834.2|20827.2|20851.7|20844.7|20871.7|20864.7|20826.7|20819.7|635
1583157300000|2020-03-02 13:55:00|20849.2|20842.2|20916.7|20909.7|20929.2|20922.2|20849.2|20842.2|1450
1583157600000|2020-03-02 14:00:00|20921.7|20914.7|20941.7|20934.7|20966.7|20959.7|20916.7|20909.7|1254
1583157900000|2020-03-02 14:05:00|20944.2|20937.2|20931.7|20924.7|20964.2|20957.2|20916.7|20909.7|827
1583158200000|2020-03-02 14:10:00|20934.2|20927.2|20956.7|20949.7|20971.7|20964.7|20914.2|20907.2|852
1583158500000|2020-03-02 14:15:00|20954.2|20947.2|20951.7|20944.7|20966.7|20959.7|20919.2|20912.2|349
1583158800000|2020-03-02 14:20:00|20954.2|20947.2|20986.7|20979.7|20986.7|20979.7|20954.2|20947.2|302
1583159100000|2020-03-02 14:25:00|20984.2|20977.2|21011.7|21004.7|21031.7|21024.7|20981.7|20974.7|647
1583159400000|2020-03-02 14:30:00|21009.2|21002.2|20906.7|20899.7|21011.7|21004.7|20896.7|20889.7|3431
1583159700000|2020-03-02 14:35:00|20904.2|20897.2|20824.2|20817.2|20916.7|20909.7|20824.2|20817.2|1778
1583160000000|2020-03-02 14:40:00|20821.7|20814.7|20871.7|20864.7|20894.2|20887.2|20821.7|20814.7|1935
1583160300000|2020-03-02 14:45:00|20874.2|20867.2|20866.7|20859.7|20939.2|20932.2|20846.7|20839.7|1098
1583160600000|2020-03-02 14:50:00|20869.2|20862.2|20936.7|20929.7|20956.7|20949.7|20824.2|20817.2|1106
1583160900000|2020-03-02 14:55:00|20939.2|20932.2|20879.2|20872.2|20949.2|20942.2|20871.7|20864.7|1280
1583161200000|2020-03-02 15:00:00|20881.7|20874.7|20839.2|20832.2|20889.2|20882.2|20806.7|20799.7|940
1583161500000|2020-03-02 15:05:00|20841.7|20834.7|20811.7|20804.7|20856.7|20849.7|20766.7|20759.7|1290
1583161800000|2020-03-02 15:10:00|20809.2|20802.2|20861.7|20854.7|20861.7|20854.7|20776.7|20769.7|802
1583162100000|2020-03-02 15:15:00|20859.2|20852.2|20794.2|20787.2|20896.7|20889.7|20791.7|20784.7|852
1583162400000|2020-03-02 15:20:00|20796.7|20789.7|20776.7|20769.7|20841.7|20834.7|20774.2|20767.2|628
1583162700000|2020-03-02 15:25:00|20779.2|20772.2|20849.2|20842.2|20851.7|20844.7|20771.7|20764.7|1219
1583163000000|2020-03-02 15:30:00|20851.7|20844.7|20786.7|20779.7|20866.7|20859.7|20766.7|20759.7|750
1583163300000|2020-03-02 15:35:00|20789.2|20782.2|20841.7|20834.7|20856.7|20849.7|20781.7|20774.7|647
1583163600000|2020-03-02 15:40:00|20839.2|20832.2|20866.7|20859.7|20889.2|20882.2|20834.2|20827.2|660
1583163900000|2020-03-02 15:45:00|20864.2|20857.2|20911.7|20904.7|20921.7|20914.7|20861.7|20854.7|879
1583164200000|2020-03-02 15:50:00|20914.2|20907.2|21001.7|20994.7|21001.7|20994.7|20896.7|20889.7|767
1583164500000|2020-03-02 15:55:00|20999.2|20992.2|21019.2|21012.2|21041.7|21034.7|20986.7|20979.7|560
1583164800000|2020-03-02 16:00:00|21016.7|21009.7|21011.7|21004.7|21039.2|21032.2|20981.7|20974.7|1025
1583165100000|2020-03-02 16:05:00|21016.7|21009.7|20981.7|20974.7|21016.7|21009.7|20976.7|20969.7|640
1583165400000|2020-03-02 16:10:00|20979.2|20972.2|20979.2|20972.2|21011.7|21004.7|20936.7|20929.7|1094
1583165700000|2020-03-02 16:15:00|20981.7|20974.7|21176.7|21169.7|21179.2|21172.2|20979.2|20972.2|2714
1583166000000|2020-03-02 16:20:00|21174.2|21167.2|21156.7|21149.7|21196.7|21189.7|21119.2|21112.2|1554
1583166300000|2020-03-02 16:25:00|21154.2|21147.2|21146.7|21139.7|21166.7|21159.7|21121.7|21114.7|782
1583166600000|2020-03-02 16:30:00|21149.2|21142.2|21101.7|21094.7|21161.7|21154.7|21096.7|21089.7|1350
1583166900000|2020-03-02 16:35:00|21096.7|21089.7|21201.7|21194.7|21211.7|21204.7|21086.7|21079.7|1484
1583167200000|2020-03-02 16:40:00|21204.2|21197.2|21176.7|21169.7|21204.2|21197.2|21131.7|21124.7|1182
1583167500000|2020-03-02 16:45:00|21181.7|21174.7|21166.7|21159.7|21181.7|21174.7|21136.7|21129.7|787
1583167800000|2020-03-02 16:50:00|21169.2|21162.2|21221.7|21214.7|21234.2|21227.2|21151.7|21144.7|1008
1583168100000|2020-03-02 16:55:00|21224.2|21217.2|21236.7|21229.7|21246.7|21239.7|21221.7|21214.7|635
1583168400000|2020-03-02 17:00:00|21231.7|21224.7|21226.7|21219.7|21251.7|21244.7|21226.7|21219.7|344
1583168700000|2020-03-02 17:05:00|21229.2|21222.2|21191.7|21184.7|21246.7|21239.7|21191.7|21184.7|459
1583169000000|2020-03-02 17:10:00|21196.7|21189.7|21164.2|21157.2|21211.7|21204.7|21154.2|21147.2|396
1583169300000|2020-03-02 17:15:00|21166.7|21159.7|21126.7|21119.7|21169.2|21162.2|21111.7|21104.7|582
1583169600000|2020-03-02 17:20:00|21129.2|21122.2|21119.2|21112.2|21156.7|21149.7|21111.7|21104.7|402
1583169900000|2020-03-02 17:25:00|21116.7|21109.7|21146.7|21139.7|21151.7|21144.7|21111.7|21104.7|341
1583170200000|2020-03-02 17:30:00|21141.7|21134.7|21136.7|21129.7|21166.7|21159.7|21131.7|21124.7|257
1583170500000|2020-03-02 17:35:00|21141.7|21134.7|21184.2|21177.2|21186.7|21179.7|21141.7|21134.7|296
1583170800000|2020-03-02 17:40:00|21181.7|21174.7|21164.2|21157.2|21204.2|21197.2|21144.2|21137.2|301
1583171100000|2020-03-02 17:45:00|21166.7|21159.7|21176.7|21169.7|21196.7|21189.7|21164.2|21157.2|303
1583171400000|2020-03-02 17:50:00|21179.2|21172.2|21196.7|21189.7|21204.2|21197.2|21156.7|21149.7|366
1583171700000|2020-03-02 17:55:00|21199.2|21192.2|21186.7|21179.7|21206.7|21199.7|21171.7|21164.7|171
1583172000000|2020-03-02 18:00:00|21191.7|21184.7|21186.7|21179.7|21199.2|21192.2|21156.7|21149.7|267
1583172300000|2020-03-02 18:05:00|21189.2|21182.2|21156.7|21149.7|21189.2|21182.2|21136.7|21129.7|370
1583172600000|2020-03-02 18:10:00|21159.2|21152.2|21171.7|21164.7|21189.2|21182.2|21151.7|21144.7|259
1583172900000|2020-03-02 18:15:00|21174.2|21167.2|21134.2|21127.2|21181.7|21174.7|21126.7|21119.7|289
1583173200000|2020-03-02 18:20:00|21136.7|21129.7|21136.7|21129.7|21151.7|21144.7|21121.7|21114.7|296
1583173500000|2020-03-02 18:25:00|21131.7|21124.7|21121.7|21114.7|21141.7|21134.7|21091.7|21084.7|756
1583173800000|2020-03-02 18:30:00|21119.2|21112.2|21111.7|21104.7|21131.7|21124.7|21086.7|21079.7|362
1583174100000|2020-03-02 18:35:00|21106.7|21099.7|21159.2|21152.2|21161.7|21154.7|21104.2|21097.2|281
1583174400000|2020-03-02 18:40:00|21156.7|21149.7|21171.7|21164.7|21176.7|21169.7|21141.7|21134.7|203
1583174700000|2020-03-02 18:45:00|21176.7|21169.7|21161.7|21154.7|21184.2|21177.2|21136.7|21129.7|159
1583175000000|2020-03-02 18:50:00|21159.2|21152.2|21126.7|21119.7|21176.7|21169.7|21119.2|21112.2|243
1583175300000|2020-03-02 18:55:00|21129.2|21122.2|21191.7|21184.7|21199.2|21192.2|21126.7|21119.7|189
1583175600000|2020-03-02 19:00:00|21189.2|21182.2|21196.7|21189.7|21211.7|21204.7|21176.7|21169.7|252
1583175900000|2020-03-02 19:05:00|21191.7|21184.7|21221.7|21214.7|21226.7|21219.7|21171.7|21164.7|231
1583176200000|2020-03-02 19:10:00|21219.2|21212.2|21231.7|21224.7|21234.2|21227.2|21196.7|21189.7|305
1583176500000|2020-03-02 19:15:00|21229.2|21222.2|21191.7|21184.7|21234.2|21227.2|21186.7|21179.7|195
1583176800000|2020-03-02 19:20:00|21194.2|21187.2|21159.2|21152.2|21204.2|21197.2|21159.2|21152.2|239
1583177100000|2020-03-02 19:25:00|21161.7|21154.7|21156.7|21149.7|21206.7|21199.7|21156.7|21149.7|539
1583177400000|2020-03-02 19:30:00|21159.2|21152.2|21141.7|21134.7|21181.7|21174.7|21141.7|21134.7|204
1583177700000|2020-03-02 19:35:00|21139.2|21132.2|21081.7|21074.7|21146.7|21139.7|21079.2|21072.2|360
1583178000000|2020-03-02 19:40:00|21079.2|21072.2|21011.7|21004.7|21081.7|21074.7|20991.7|20984.7|575
1583178300000|2020-03-02 19:45:00|21009.2|21002.2|21061.7|21054.7|21076.7|21069.7|20986.7|20979.7|337
1583178600000|2020-03-02 19:50:00|21056.7|21049.7|21096.7|21089.7|21099.2|21092.2|21029.2|21022.2|323
1583178900000|2020-03-02 19:55:00|21094.2|21087.2|21051.7|21044.7|21106.7|21099.7|21036.7|21029.7|374
1583179200000|2020-03-02 20:00:00|21049.2|21042.2|21096.7|21089.7|21106.7|21099.7|21049.2|21042.2|637
1583179500000|2020-03-02 20:05:00|21094.2|21087.2|21129.2|21122.2|21146.7|21139.7|21091.7|21084.7|444
1583179800000|2020-03-02 20:10:00|21126.7|21119.7|21176.7|21169.7|21186.7|21179.7|21111.7|21104.7|1000
1583180100000|2020-03-02 20:15:00|21171.7|21164.7|21186.7|21179.7|21211.7|21204.7|21161.7|21154.7|664
1583180400000|2020-03-02 20:20:00|21191.7|21184.7|21264.2|21257.2|21266.7|21259.7|21186.7|21179.7|589
1583180700000|2020-03-02 20:25:00|21261.7|21254.7|21269.2|21262.2|21271.7|21264.7|21251.7|21244.7|263
1583181000000|2020-03-02 20:30:00|21271.7|21264.7|21289.2|21282.2|21296.7|21289.7|21259.2|21252.2|304
1583181300000|2020-03-02 20:35:00|21291.7|21284.7|21349.2|21342.2|21356.7|21349.7|21286.7|21279.7|425
1583181600000|2020-03-02 20:40:00|21351.7|21344.7|21321.7|21314.7|21359.2|21352.2|21304.2|21297.2|330
1583181900000|2020-03-02 20:45:00|21324.2|21317.2|21404.2|21397.2|21426.7|21419.7|21324.2|21317.2|935
1583182200000|2020-03-02 20:50:00|21406.7|21399.7|21506.7|21499.7|21511.7|21504.7|21406.7|21399.7|1814
1583182500000|2020-03-02 20:55:00|21501.7|21494.7|21471.7|21464.7|21501.7|21494.7|21431.7|21424.7|1050
1583182800000|2020-03-02 21:00:00|21466.7|21459.7|21541.7|21534.7|21579.2|21572.2|21451.7|21444.7|1082
1583183100000|2020-03-02 21:05:00|21536.7|21529.7|21501.7|21494.7|21566.7|21559.7|21496.7|21489.7|490
1583183400000|2020-03-02 21:10:00|21504.2|21497.2|21424.2|21417.2|21504.2|21497.2|21404.2|21397.2|393
1583183700000|2020-03-02 21:15:00|21428.2|21413.2|21425.7|21410.7|21435.7|21420.7|21420.7|21405.7|56
1583184000000|2020-03-02 21:20:00|21430.7|21415.7|21440.7|21425.7|21450.7|21435.7|21425.7|21410.7|94
1583184300000|2020-03-02 21:25:00|21445.7|21430.7|21445.7|21430.7|21448.2|21433.2|21443.2|21428.2|21
1583184600000|2020-03-02 21:30:00|21450.7|21435.7|21510.7|21495.7|21518.2|21503.2|21450.7|21435.7|96
1583184900000|2020-03-02 21:35:00|21513.2|21498.2|21470.7|21455.7|21513.2|21498.2|21455.7|21440.7|35
1583185200000|2020-03-02 21:40:00|21473.2|21458.2|21475.7|21460.7|21498.2|21483.2|21470.7|21455.7|28
1583185500000|2020-03-02 21:45:00|21473.2|21458.2|21475.7|21460.7|21475.7|21460.7|21465.7|21450.7|90
1583185800000|2020-03-02 21:50:00|21480.7|21465.7|21443.2|21428.2|21508.2|21493.2|21443.2|21428.2|96
1583186100000|2020-03-02 21:55:00|21450.7|21435.7|21500.9|21470.9|21503.1|21478.2|21450.7|21435.7|94
1583186400000|2020-03-02 22:00:00|21498.9|21468.9|21493|21463|21502.1|21472.1|21492.7|21462.7|0
1583186700000|2020-03-02 22:05:00|21492.1|21462.1|21499.5|21469.5|21499.5|21469.5|21492.1|21462.1|0
1583187000000|2020-03-02 22:10:00|21500.9|21470.9|21502.4|21472.4|21502.4|21472.4|21497.8|21467.8|0
1583187300000|2020-03-02 22:15:00|21502.8|21472.8|21509.2|21479.2|21512.9|21482.9|21500|21470|0
1583187600000|2020-03-02 22:20:00|21510.2|21480.2|21518.1|21488.1|21520.4|21490.4|21509.5|21479.5|0
1583187900000|2020-03-02 22:25:00|21517.9|21487.9|21508.8|21478.8|21517.9|21487.9|21505.3|21475.3|0
1583188200000|2020-03-02 22:30:00|21505.1|21475.1|21525.4|21495.4|21526.8|21496.8|21503.3|21473.3|0
1583188500000|2020-03-02 22:35:00|21525.1|21495.1|21538.4|21508.4|21538.4|21508.4|21524.7|21494.7|0
1583188800000|2020-03-02 22:40:00|21540.2|21510.2|21595.8|21565.8|21597|21567|21540.2|21510.2|0
1583189100000|2020-03-02 22:45:00|21595.6|21565.6|21584|21554|21597.4|21567.4|21580.3|21550.3|0
1583189400000|2020-03-02 22:50:00|21584.5|21554.5|21603.4|21573.4|21609.1|21579.1|21582.2|21552.2|0
1583189700000|2020-03-02 22:55:00|21603.6|21573.6|21615.2|21585.2|21615.7|21585.7|21592.4|21562.4|0
1583190000000|2020-03-02 23:00:00|21611.2|21581.2|21538.2|21523.2|21611.2|21590.7|21525.7|21510.7|386
1583190300000|2020-03-02 23:05:00|21540.7|21525.7|21560.7|21545.7|21578.2|21563.2|21523.2|21508.2|95
1583190600000|2020-03-02 23:10:00|21565.7|21550.7|21508.2|21493.2|21573.2|21558.2|21508.2|21493.2|182
1583190900000|2020-03-02 23:15:00|21515.7|21500.7|21508.2|21493.2|21528.2|21513.2|21508.2|21493.2|116
1583191200000|2020-03-02 23:20:00|21510.7|21495.7|21518.2|21503.2|21518.2|21503.2|21490.7|21475.7|170
1583191500000|2020-03-02 23:25:00|21513.2|21498.2|21525.7|21510.7|21535.7|21520.7|21503.2|21488.2|153
1583191800000|2020-03-02 23:30:00|21528.2|21513.2|21551.7|21544.7|21556.7|21549.7|21499.2|21492.2|114100
1583192100000|2020-03-02 23:35:00|21556.7|21549.7|21501.7|21494.7|21561.7|21554.7|21501.7|21494.7|898
1583192400000|2020-03-02 23:40:00|21504.2|21497.2|21501.7|21494.7|21531.7|21524.7|21486.7|21479.7|868
1583192700000|2020-03-02 23:45:00|21504.2|21497.2|21576.7|21569.7|21606.7|21599.7|21501.7|21494.7|1918
1583193000000|2020-03-02 23:50:00|21581.7|21574.7|21604.2|21597.2|21606.7|21599.7|21566.7|21559.7|1278
1583193300000|2020-03-02 23:55:00|21601.7|21594.7|21681.7|21674.7|21691.7|21684.7|21596.7|21589.7|2251
1583193600000|2020-03-03 00:00:00|21684.2|21677.2|21711.7|21704.7|21719.2|21712.2|21631.7|21624.7|4789
1583193900000|2020-03-03 00:05:00|21706.7|21699.7|21649.2|21642.2|21731.7|21724.7|21646.7|21639.7|2775
1583194200000|2020-03-03 00:10:00|21651.7|21644.7|21601.7|21594.7|21664.2|21657.2|21576.7|21569.7|3346
1583194500000|2020-03-03 00:15:00|21596.7|21589.7|21546.7|21539.7|21609.2|21602.2|21526.7|21519.7|3415
1583194800000|2020-03-03 00:20:00|21541.7|21534.7|21581.6|21574.6|21584.1|21577.1|21526.7|21519.7|2348
1583195100000|2020-03-03 00:25:00|21584.1|21577.1|21571.6|21564.6|21631.6|21624.6|21566.6|21559.6|2350
1583195400000|2020-03-03 00:30:00|21569.1|21562.1|21536.6|21529.6|21576.6|21569.6|21529.1|21522.1|1509
1583195700000|2020-03-03 00:35:00|21541.6|21534.6|21546.6|21539.6|21591.6|21584.6|21536.6|21529.6|1662
1583196000000|2020-03-03 00:40:00|21551.6|21544.6|21529.1|21522.1|21551.6|21544.6|21514.1|21507.1|1296
1583196300000|2020-03-03 00:45:00|21531.6|21524.6|21511.6|21504.6|21531.6|21524.6|21491.6|21484.6|2314
1583196600000|2020-03-03 00:50:00|21509.1|21502.1|21526.6|21519.6|21561.6|21554.6|21506.6|21499.6|1330
1583196900000|2020-03-03 00:55:00|21531.6|21524.6|21581.6|21574.6|21581.6|21574.6|21531.6|21524.6|1074
1583197200000|2020-03-03 01:00:00|21576.6|21569.6|21571.6|21564.6|21586.6|21579.6|21541.6|21534.6|1515
1583197500000|2020-03-03 01:05:00|21576.6|21569.6|21541.6|21534.6|21576.6|21569.6|21529.1|21522.1|669
1583197800000|2020-03-03 01:10:00|21536.6|21529.6|21516.6|21509.6|21551.6|21544.6|21506.6|21499.6|564
1583198100000|2020-03-03 01:15:00|21514.1|21507.1|21451.6|21444.6|21521.6|21514.6|21441.6|21434.6|1318
1583198400000|2020-03-03 01:20:00|21449.1|21442.1|21426.6|21419.6|21461.6|21454.6|21411.6|21404.6|1265
1583198700000|2020-03-03 01:25:00|21424.1|21417.1|21471.6|21464.6|21484.1|21477.1|21421.6|21414.6|1302
1583199000000|2020-03-03 01:30:00|21474.1|21467.1|21436.6|21429.6|21476.6|21469.6|21426.6|21419.6|1269
1583199300000|2020-03-03 01:35:00|21439.1|21432.1|21406.6|21399.6|21449.1|21442.1|21396.6|21389.6|1238
1583199600000|2020-03-03 01:40:00|21401.6|21394.6|21381.6|21374.6|21411.6|21404.6|21349.1|21342.1|1571
1583199900000|2020-03-03 01:45:00|21384.1|21377.1|21346.6|21339.6|21386.6|21379.6|21341.6|21334.6|1162
1583200200000|2020-03-03 01:50:00|21344.1|21337.1|21321.6|21314.6|21371.6|21364.6|21321.6|21314.6|1347
1583200500000|2020-03-03 01:55:00|21324.1|21317.1|21336.6|21329.6|21351.6|21344.6|21316.6|21309.6|1077
1583200800000|2020-03-03 02:00:00|21334.1|21327.1|21376.6|21369.6|21386.6|21379.6|21331.6|21324.6|1383
1583201100000|2020-03-03 02:05:00|21381.6|21374.6|21366.6|21359.6|21411.6|21404.6|21366.6|21359.6|1006
1583201400000|2020-03-03 02:10:00|21364.1|21357.1|21344.1|21337.1|21376.6|21369.6|21319.1|21312.1|916
1583201700000|2020-03-03 02:15:00|21346.6|21339.6|21356.6|21349.6|21371.6|21364.6|21346.6|21339.6|526
1583202000000|2020-03-03 02:20:00|21354.1|21347.1|21336.6|21329.6|21356.6|21349.6|21321.6|21314.6|1091
1583202300000|2020-03-03 02:25:00|21339.1|21332.1|21361.6|21354.6|21376.6|21369.6|21331.6|21324.6|701
1583202600000|2020-03-03 02:30:00|21366.6|21359.6|21391.6|21384.6|21406.6|21399.6|21356.6|21349.6|873
1583202900000|2020-03-03 02:35:00|21389.1|21382.1|21406.6|21399.6|21411.6|21404.6|21359.1|21352.1|737
1583203200000|2020-03-03 02:40:00|21411.6|21404.6|21381.6|21374.6|21411.6|21404.6|21366.6|21359.6|631
1583203500000|2020-03-03 02:45:00|21384.1|21377.1|21406.6|21399.6|21416.6|21409.6|21371.6|21364.6|620
1583203800000|2020-03-03 02:50:00|21404.1|21397.1|21361.6|21354.6|21416.6|21409.6|21356.6|21349.6|578
1583204100000|2020-03-03 02:55:00|21359.1|21352.1|21321.6|21314.6|21361.6|21354.6|21286.6|21279.6|1183
1583204400000|2020-03-03 03:00:00|21319.1|21312.1|21351.6|21344.6|21361.6|21354.6|21306.6|21299.6|646
1583204700000|2020-03-03 03:05:00|21349.1|21342.1|21361.6|21354.6|21386.6|21379.6|21346.6|21339.6|546
1583205000000|2020-03-03 03:10:00|21356.6|21349.6|21361.6|21354.6|21361.6|21354.6|21331.6|21324.6|382
1583205300000|2020-03-03 03:15:00|21366.6|21359.6|21341.6|21334.6|21366.6|21359.6|21336.6|21329.6|299
1583205600000|2020-03-03 03:20:00|21339.1|21332.1|21361.6|21354.6|21391.6|21384.6|21331.6|21324.6|481
1583205900000|2020-03-03 03:25:00|21359.1|21352.1|21371.6|21364.6|21391.6|21384.6|21341.6|21334.6|826
1583206200000|2020-03-03 03:30:00|21369.1|21362.1|21411.6|21404.6|21411.6|21404.6|21356.6|21349.6|1522
1583206500000|2020-03-03 03:35:00|21414.1|21407.1|21371.6|21364.6|21416.6|21409.6|21351.6|21344.6|705
1583206800000|2020-03-03 03:40:00|21369.1|21362.1|21376.6|21369.6|21394.1|21387.1|21361.6|21354.6|636
1583207100000|2020-03-03 03:45:00|21381.6|21374.6|21381.6|21374.6|21386.6|21379.6|21346.6|21339.6|391
1583207400000|2020-03-03 03:50:00|21376.6|21369.6|21396.6|21389.6|21409.1|21402.1|21376.6|21369.6|451
1583207700000|2020-03-03 03:55:00|21399.1|21392.1|21391.6|21384.6|21421.6|21414.6|21376.6|21369.6|662
1583208000000|2020-03-03 04:00:00|21389.1|21382.1|21361.6|21354.6|21401.6|21394.6|21361.6|21354.6|565
1583208300000|2020-03-03 04:05:00|21366.6|21359.6|21336.6|21329.6|21366.6|21359.6|21319.1|21312.1|693
1583208600000|2020-03-03 04:10:00|21339.1|21332.1|21334.1|21327.1|21351.6|21344.6|21326.6|21319.6|321
1583208900000|2020-03-03 04:15:00|21331.6|21324.6|21326.6|21319.6|21351.6|21344.6|21326.6|21319.6|904
1583209200000|2020-03-03 04:20:00|21321.6|21314.6|21236.6|21229.6|21331.6|21324.6|21226.6|21219.6|2564
1583209500000|2020-03-03 04:25:00|21241.6|21234.6|21176.6|21169.6|21251.6|21244.6|21176.6|21169.6|2377
1583209800000|2020-03-03 04:30:00|21181.6|21174.6|21126.6|21119.6|21201.6|21194.6|21126.6|21119.6|2909
1583210100000|2020-03-03 04:35:00|21124.1|21117.1|21196.6|21189.6|21219.1|21212.1|21121.6|21114.6|2885
1583210400000|2020-03-03 04:40:00|21191.6|21184.6|21126.6|21119.6|21221.6|21214.6|21121.6|21114.6|1114
1583210700000|2020-03-03 04:45:00|21121.6|21114.6|21176.6|21169.6|21181.6|21174.6|21121.6|21114.6|998
1583211000000|2020-03-03 04:50:00|21171.6|21164.6|21206.6|21199.6|21221.6|21214.6|21171.6|21164.6|725
1583211300000|2020-03-03 04:55:00|21201.6|21194.6|21199.1|21192.1|21221.6|21214.6|21186.6|21179.6|962
1583211600000|2020-03-03 05:00:00|21196.6|21189.6|21211.6|21204.6|21261.6|21254.6|21191.6|21184.6|1701
1583211900000|2020-03-03 05:05:00|21206.6|21199.6|21186.6|21179.6|21216.6|21209.6|21176.6|21169.6|800
1583212200000|2020-03-03 05:10:00|21181.6|21174.6|21196.6|21189.6|21216.6|21209.6|21171.6|21164.6|742
1583212500000|2020-03-03 05:15:00|21199.1|21192.1|21176.6|21169.6|21206.6|21199.6|21154.1|21147.1|738
1583212800000|2020-03-03 05:20:00|21174.1|21167.1|21171.6|21164.6|21176.6|21169.6|21146.6|21139.6|622
1583213100000|2020-03-03 05:25:00|21174.1|21167.1|21171.6|21164.6|21201.6|21194.6|21166.6|21159.6|781
1583213400000|2020-03-03 05:30:00|21169.1|21162.1|21191.6|21184.6|21211.6|21204.6|21146.6|21139.6|1025
1583213700000|2020-03-03 05:35:00|21186.6|21179.6|21216.6|21209.6|21231.6|21224.6|21174.1|21167.1|1278
1583214000000|2020-03-03 05:40:00|21211.6|21204.6|21201.6|21194.6|21241.6|21234.6|21196.6|21189.6|798
1583214300000|2020-03-03 05:45:00|21196.6|21189.6|21174.1|21167.1|21201.6|21194.6|21159.1|21152.1|1150
1583214600000|2020-03-03 05:50:00|21171.6|21164.6|21146.6|21139.6|21176.6|21169.6|21131.6|21124.6|1104
1583214900000|2020-03-03 05:55:00|21151.6|21144.6|21111.6|21104.6|21161.6|21154.6|21106.6|21099.6|3062
1583215200000|2020-03-03 06:00:00|21101.6|21094.6|20984.1|20977.1|21106.6|21099.6|20971.6|20964.6|10456
1583215500000|2020-03-03 06:05:00|20986.6|20979.6|21001.6|20994.6|21041.6|21034.6|20986.6|20979.6|3812
1583215800000|2020-03-03 06:10:00|20996.6|20989.6|20981.6|20974.6|21016.6|21009.6|20981.6|20974.6|1748
1583216100000|2020-03-03 06:15:00|20976.6|20969.6|21001.6|20994.6|21011.6|21004.6|20976.6|20969.6|1037
1583216400000|2020-03-03 06:20:00|20996.6|20989.6|21049.1|21042.1|21071.6|21064.6|20996.6|20989.6|948
1583216700000|2020-03-03 06:25:00|21046.6|21039.6|21074.1|21067.1|21074.1|21067.1|21041.6|21034.6|232
1583217000000|2020-03-03 06:30:00|21071.6|21064.6|21036.6|21029.6|21074.1|21067.1|21036.6|21029.6|131
1583217300000|2020-03-03 06:35:00|21034.1|21027.1|21044.1|21037.1|21056.6|21049.6|21021.6|21014.6|64
1583217600000|2020-03-03 06:40:00|21046.6|21039.6|21069.1|21062.1|21071.6|21064.6|21044.1|21037.1|105
1583217900000|2020-03-03 06:45:00|21071.6|21064.6|21066.6|21059.6|21076.6|21069.6|21061.6|21054.6|135
1583218200000|2020-03-03 06:50:00|21061.6|21054.6|21064.1|21057.1|21079.1|21072.1|21056.6|21049.6|78
1583218500000|2020-03-03 06:55:00|21061.6|21054.6|21124.1|21117.1|21131.6|21124.6|21061.6|21054.6|676
1583218800000|2020-03-03 07:00:00|21121.6|21114.6|21151.6|21144.6|21151.6|21144.6|21099.1|21092.1|327
1583219100000|2020-03-03 07:05:00|21154.1|21147.1|21136.6|21129.6|21156.6|21149.6|21106.6|21099.6|137
1583219400000|2020-03-03 07:10:00|21139.1|21132.1|21174.1|21167.1|21181.6|21174.6|21131.6|21124.6|282
1583219700000|2020-03-03 07:15:00|21171.6|21164.6|21161.6|21154.6|21181.6|21174.6|21146.6|21139.6|190
1583220000000|2020-03-03 07:20:00|21159.1|21152.1|21149.1|21142.1|21159.1|21152.1|21131.6|21124.6|126
1583220300000|2020-03-03 07:25:00|21146.6|21139.6|21126.6|21119.6|21156.6|21149.6|21124.1|21117.1|372
1583220600000|2020-03-03 07:30:00|21129.1|21122.1|21081.6|21074.6|21131.6|21124.6|21076.6|21069.6|639
1583220900000|2020-03-03 07:35:00|21084.1|21077.1|21071.6|21064.6|21091.6|21084.6|21059.1|21052.1|291
1583221200000|2020-03-03 07:40:00|21074.1|21067.1|21116.6|21109.6|21136.6|21129.6|21071.6|21064.6|423
1583221500000|2020-03-03 07:45:00|21114.1|21107.1|21076.6|21069.6|21116.6|21109.6|21076.6|21069.6|324
1583221800000|2020-03-03 07:50:00|21079.1|21072.1|21106.6|21099.6|21114.1|21107.1|21076.6|21069.6|205
1583222100000|2020-03-03 07:55:00|21104.1|21097.1|21216.6|21209.6|21221.6|21214.6|21104.1|21097.1|618
1583222400000|2020-03-03 08:00:00|21214.1|21207.1|21181.6|21174.6|21226.6|21219.6|21176.6|21169.6|721
1583222700000|2020-03-03 08:05:00|21184.1|21177.1|21146.6|21139.6|21186.6|21179.6|21106.6|21099.6|806
1583223000000|2020-03-03 08:10:00|21149.1|21142.1|21264.1|21257.1|21266.6|21259.6|21141.6|21134.6|1010
1583223300000|2020-03-03 08:15:00|21261.6|21254.6|21294.1|21287.1|21296.6|21289.6|21234.1|21227.1|1229
1583223600000|2020-03-03 08:20:00|21299.1|21292.1|21294.1|21287.1|21306.6|21299.6|21276.6|21269.6|481
1583223900000|2020-03-03 08:25:00|21296.6|21289.6|21266.6|21259.6|21296.6|21289.6|21261.6|21254.6|601
1583224200000|2020-03-03 08:30:00|21271.6|21264.6|21334.1|21327.1|21341.6|21334.6|21269.1|21262.1|614
1583224500000|2020-03-03 08:35:00|21336.6|21329.6|21366.6|21359.6|21376.6|21369.6|21326.6|21319.6|535
1583224800000|2020-03-03 08:40:00|21369.1|21362.1|21346.6|21339.6|21376.6|21369.6|21336.6|21329.6|417
1583225100000|2020-03-03 08:45:00|21341.6|21334.6|21326.6|21319.6|21369.1|21362.1|21326.6|21319.6|689
1583225400000|2020-03-03 08:50:00|21329.1|21322.1|21284.1|21277.1|21331.6|21324.6|21281.6|21274.6|282
1583225700000|2020-03-03 08:55:00|21281.6|21274.6|21301.6|21294.6|21316.6|21309.6|21276.6|21269.6|320
1583226000000|2020-03-03 09:00:00|21299.1|21292.1|21261.6|21254.6|21304.1|21297.1|21261.6|21254.6|450
1583226300000|2020-03-03 09:05:00|21264.1|21257.1|21286.6|21279.6|21291.6|21284.6|21256.6|21249.6|332
1583226600000|2020-03-03 09:10:00|21284.1|21277.1|21326.6|21319.6|21336.6|21329.6|21284.1|21277.1|482
1583226900000|2020-03-03 09:15:00|21329.1|21322.1|21371.6|21364.6|21371.6|21364.6|21329.1|21322.1|413
1583227200000|2020-03-03 09:20:00|21369.1|21362.1|21321.6|21314.6|21386.6|21379.6|21316.6|21309.6|204
1583227500000|2020-03-03 09:25:00|21319.1|21312.1|21319.1|21312.1|21329.1|21322.1|21291.6|21284.6|183
1583227800000|2020-03-03 09:30:00|21321.6|21314.6|21331.6|21324.6|21346.6|21339.6|21291.6|21284.6|387
1583228100000|2020-03-03 09:35:00|21336.6|21329.6|21311.6|21304.6|21336.6|21329.6|21296.6|21289.6|240
1583228400000|2020-03-03 09:40:00|21309.1|21302.1|21351.6|21344.6|21354.1|21347.1|21299.1|21292.1|215
1583228700000|2020-03-03 09:45:00|21346.6|21339.6|21381.6|21374.6|21386.6|21379.6|21336.6|21329.6|302
1583229000000|2020-03-03 09:50:00|21386.6|21379.6|21356.6|21349.6|21391.6|21384.6|21351.6|21344.6|106
1583229300000|2020-03-03 09:55:00|21354.1|21347.1|21376.6|21369.6|21379.1|21372.1|21346.6|21339.6|234
1583229600000|2020-03-03 10:00:00|21379.1|21372.1|21376.6|21369.6|21389.1|21382.1|21361.6|21354.6|212
1583229900000|2020-03-03 10:05:00|21374.1|21367.1|21321.6|21314.6|21384.1|21377.1|21311.6|21304.6|248
1583230200000|2020-03-03 10:10:00|21326.6|21319.6|21321.6|21314.6|21341.6|21334.6|21311.6|21304.6|114
1583230500000|2020-03-03 10:15:00|21326.6|21319.6|21346.6|21339.6|21356.6|21349.6|21321.6|21314.6|130
1583230800000|2020-03-03 10:20:00|21341.6|21334.6|21346.6|21339.6|21356.6|21349.6|21329.1|21322.1|96
1583231100000|2020-03-03 10:25:00|21351.6|21344.6|21336.6|21329.6|21356.6|21349.6|21326.6|21319.6|95
1583231400000|2020-03-03 10:30:00|21341.6|21334.6|21346.6|21339.6|21371.6|21364.6|21336.6|21329.6|302
1583231700000|2020-03-03 10:35:00|21351.6|21344.6|21341.6|21334.6|21351.6|21344.6|21321.6|21314.6|365
1583232000000|2020-03-03 10:40:00|21339.1|21332.1|21321.6|21314.6|21351.6|21344.6|21316.6|21309.6|194
1583232300000|2020-03-03 10:45:00|21316.6|21309.6|21329.1|21322.1|21346.6|21339.6|21316.6|21309.6|216
1583232600000|2020-03-03 10:50:00|21326.6|21319.6|21346.6|21339.6|21351.6|21344.6|21316.6|21309.6|141
1583232900000|2020-03-03 10:55:00|21349.1|21342.1|21351.6|21344.6|21356.6|21349.6|21326.6|21319.6|277
1583233200000|2020-03-03 11:00:00|21349.1|21342.1|21319.1|21312.1|21351.6|21344.6|21306.6|21299.6|427
1583233500000|2020-03-03 11:05:00|21316.6|21309.6|21279.1|21272.1|21331.6|21324.6|21251.6|21244.6|389
1583233800000|2020-03-03 11:10:00|21276.6|21269.6|21261.6|21254.6|21286.6|21279.6|21224.1|21217.1|776
1583234100000|2020-03-03 11:15:00|21264.1|21257.1|21266.6|21259.6|21269.1|21262.1|21244.1|21237.1|595
1583234400000|2020-03-03 11:20:00|21261.6|21254.6|21256.6|21249.6|21286.6|21279.6|21256.6|21249.6|300
1583234700000|2020-03-03 11:25:00|21261.6|21254.6|21231.6|21224.6|21261.6|21254.6|21214.1|21207.1|473
1583235000000|2020-03-03 11:30:00|21234.1|21227.1|21266.6|21259.6|21271.6|21264.6|21231.6|21224.6|266
1583235300000|2020-03-03 11:35:00|21264.1|21257.1|21256.6|21249.6|21281.6|21274.6|21251.6|21244.6|213
1583235600000|2020-03-03 11:40:00|21261.6|21254.6|21241.6|21234.6|21264.1|21257.1|21214.1|21207.1|264
1583235900000|2020-03-03 11:45:00|21244.1|21237.1|21236.6|21229.6|21256.6|21249.6|21226.6|21219.6|277
1583236200000|2020-03-03 11:50:00|21239.1|21232.1|21256.6|21249.6|21261.6|21254.6|21236.6|21229.6|199
1583236500000|2020-03-03 11:55:00|21261.6|21254.6|21256.6|21249.6|21274.1|21267.1|21249.1|21242.1|141
1583236800000|2020-03-03 12:00:00|21261.6|21254.6|21311.6|21304.6|21316.6|21309.6|21261.6|21254.6|343
1583237100000|2020-03-03 12:05:00|21314.1|21307.1|21329.1|21322.1|21329.1|21322.1|21284.1|21277.1|340
1583237400000|2020-03-03 12:10:00|21326.6|21319.6|21326.6|21319.6|21346.6|21339.6|21311.6|21304.6|327
1583237700000|2020-03-03 12:15:00|21329.1|21322.1|21331.6|21324.6|21336.6|21329.6|21316.6|21309.6|98
1583238000000|2020-03-03 12:20:00|21329.1|21322.1|21321.6|21314.6|21331.6|21324.6|21309.1|21302.1|123
1583238300000|2020-03-03 12:25:00|21326.6|21319.6|21346.6|21339.6|21346.6|21339.6|21306.6|21299.6|98
1583238600000|2020-03-03 12:30:00|21344.1|21337.1|21331.6|21324.6|21386.6|21379.6|21321.6|21314.6|559
1583238900000|2020-03-03 12:35:00|21334.1|21327.1|21216.6|21209.6|21334.1|21327.1|21201.6|21194.6|2109
1583239200000|2020-03-03 12:40:00|21219.1|21212.1|21151.6|21144.6|21249.1|21242.1|21144.1|21137.1|987
1583239500000|2020-03-03 12:45:00|21149.1|21142.1|21149.1|21142.1|21166.6|21159.6|21101.6|21094.6|1007
1583239800000|2020-03-03 12:50:00|21146.6|21139.6|21146.6|21139.6|21191.6|21184.6|21139.1|21132.1|541
1583240100000|2020-03-03 12:55:00|21141.6|21134.6|21164.1|21157.1|21196.6|21189.6|21116.6|21109.6|840
1583240400000|2020-03-03 13:00:00|21161.6|21154.6|21121.6|21114.6|21161.6|21154.6|21121.6|21114.6|528
1583240700000|2020-03-03 13:05:00|21124.1|21117.1|21121.6|21114.6|21141.6|21134.6|21101.6|21094.6|612
1583241000000|2020-03-03 13:10:00|21119.1|21112.1|21156.6|21149.6|21166.6|21159.6|21099.1|21092.1|481
1583241300000|2020-03-03 13:15:00|21154.1|21147.1|21176.6|21169.6|21181.6|21174.6|21136.6|21129.6|288
1583241600000|2020-03-03 13:20:00|21174.1|21167.1|21226.6|21219.6|21226.6|21219.6|21161.6|21154.6|430
1583241900000|2020-03-03 13:25:00|21224.1|21217.1|21256.6|21249.6|21289.1|21282.1|21216.6|21209.6|540
1583242200000|2020-03-03 13:30:00|21261.6|21254.6|21246.6|21239.6|21261.6|21254.6|21229.1|21222.1|366
1583242500000|2020-03-03 13:35:00|21249.1|21242.1|21196.6|21189.6|21266.6|21259.6|21191.6|21184.6|427
1583242800000|2020-03-03 13:40:00|21194.1|21187.1|21196.6|21189.6|21211.6|21204.6|21179.1|21172.1|379
1583243100000|2020-03-03 13:45:00|21191.6|21184.6|21196.6|21189.6|21199.1|21192.1|21164.1|21157.1|312
1583243400000|2020-03-03 13:50:00|21201.6|21194.6|21211.6|21204.6|21226.6|21219.6|21201.6|21194.6|493
1583243700000|2020-03-03 13:55:00|21209.1|21202.1|21226.6|21219.6|21231.6|21224.6|21194.1|21187.1|255
1583244000000|2020-03-03 14:00:00|21224.1|21217.1|21231.6|21224.6|21241.6|21234.6|21201.6|21194.6|307
1583244300000|2020-03-03 14:05:00|21234.1|21227.1|21256.6|21249.6|21269.1|21262.1|21224.1|21217.1|393
1583244600000|2020-03-03 14:10:00|21261.6|21254.6|21246.6|21239.6|21266.6|21259.6|21226.6|21219.6|425
1583244900000|2020-03-03 14:15:00|21244.1|21237.1|21266.6|21259.6|21281.6|21274.6|21241.6|21234.6|257
1583245200000|2020-03-03 14:20:00|21269.1|21262.1|21299.1|21292.1|21306.6|21299.6|21266.6|21259.6|306
1583245500000|2020-03-03 14:25:00|21296.6|21289.6|21299.1|21292.1|21321.6|21314.6|21281.6|21274.6|210
1583245800000|2020-03-03 14:30:00|21301.6|21294.6|21186.6|21179.6|21301.6|21294.6|21181.6|21174.6|1526
1583246100000|2020-03-03 14:35:00|21189.1|21182.1|21161.6|21154.6|21191.6|21184.6|21121.6|21114.6|1150
1583246400000|2020-03-03 14:40:00|21164.1|21157.1|21151.6|21144.6|21186.6|21179.6|21141.6|21134.6|579
1583246700000|2020-03-03 14:45:00|21146.6|21139.6|21146.6|21139.6|21161.6|21154.6|21111.6|21104.6|572
1583247000000|2020-03-03 14:50:00|21144.1|21137.1|21101.6|21094.6|21144.1|21137.1|21086.6|21079.6|875
1583247300000|2020-03-03 14:55:00|21104.1|21097.1|21121.6|21114.6|21139.1|21132.1|21081.6|21074.6|599
1583247600000|2020-03-03 15:00:00|21116.6|21109.6|21456.6|21449.6|21511.6|21504.6|21116.6|21109.6|6019
1583247900000|2020-03-03 15:05:00|21459.1|21452.1|21366.6|21359.6|21496.6|21489.6|21331.6|21324.6|2531
1583248200000|2020-03-03 15:10:00|21371.6|21364.6|21231.6|21224.6|21436.6|21429.6|21229.1|21222.1|2352
1583248500000|2020-03-03 15:15:00|21229.1|21222.1|21151.6|21144.6|21231.6|21224.6|21124.1|21117.1|2835
1583248800000|2020-03-03 15:20:00|21154.1|21147.1|21299.1|21292.1|21306.6|21299.6|21144.1|21137.1|1851
1583249100000|2020-03-03 15:25:00|21296.6|21289.6|21244.1|21237.1|21331.6|21324.6|21229.1|21222.1|919
1583249400000|2020-03-03 15:30:00|21241.6|21234.6|21236.6|21229.6|21306.6|21299.6|21209.1|21202.1|956
1583249700000|2020-03-03 15:35:00|21231.6|21224.6|21266.6|21259.6|21316.6|21309.6|21226.6|21219.6|1044
1583250000000|2020-03-03 15:40:00|21261.6|21254.6|21306.6|21299.6|21326.6|21319.6|21246.6|21239.6|1165
1583250300000|2020-03-03 15:45:00|21304.1|21297.1|21214.1|21207.1|21326.6|21319.6|21206.6|21199.6|1642
1583250600000|2020-03-03 15:50:00|21216.6|21209.6|21201.6|21194.6|21251.6|21244.6|21181.6|21174.6|1190
1583250900000|2020-03-03 15:55:00|21204.1|21197.1|21296.6|21289.6|21306.6|21299.6|21189.1|21182.1|1438
1583251200000|2020-03-03 16:00:00|21291.6|21284.6|21246.6|21239.6|21319.1|21312.1|21231.6|21224.6|612
1583251500000|2020-03-03 16:05:00|21236.6|21229.6|21166.6|21159.6|21241.6|21234.6|21159.1|21152.1|1105
1583251800000|2020-03-03 16:10:00|21169.1|21162.1|21091.6|21084.6|21169.1|21162.1|21081.6|21074.6|1526
1583252100000|2020-03-03 16:15:00|21096.6|21089.6|21106.6|21099.6|21171.6|21164.6|21096.6|21089.6|1123
1583252400000|2020-03-03 16:20:00|21109.1|21102.1|21021.6|21014.6|21131.6|21124.6|21016.6|21009.6|1529
1583252700000|2020-03-03 16:25:00|21019.1|21012.1|20976.6|20969.6|21044.1|21037.1|20966.6|20959.6|1815
1583253000000|2020-03-03 16:30:00|20971.6|20964.6|21041.6|21034.6|21041.6|21034.6|20966.6|20959.6|1542
1583253300000|2020-03-03 16:35:00|21046.6|21039.6|21054.1|21047.1|21071.6|21064.6|20984.1|20977.1|1555
1583253600000|2020-03-03 16:40:00|21056.6|21049.6|21066.6|21059.6|21091.6|21084.6|21024.1|21017.1|710
1583253900000|2020-03-03 16:45:00|21071.6|21064.6|21026.6|21019.6|21086.6|21079.6|21016.6|21009.6|632
1583254200000|2020-03-03 16:50:00|21024.1|21017.1|21129.1|21122.1|21151.6|21144.6|21019.1|21012.1|673
1583254500000|2020-03-03 16:55:00|21131.6|21124.6|21154.1|21147.1|21164.1|21157.1|21106.6|21099.6|588
1583254800000|2020-03-03 17:00:00|21151.6|21144.6|21151.6|21144.6|21154.1|21147.1|21106.6|21099.6|408
1583255100000|2020-03-03 17:05:00|21154.1|21147.1|21191.6|21184.6|21196.6|21189.6|21139.1|21132.1|566
1583255400000|2020-03-03 17:10:00|21196.6|21189.6|21126.6|21119.6|21196.6|21189.6|21126.6|21119.6|859
1583255700000|2020-03-03 17:15:00|21131.6|21124.6|21111.6|21104.6|21139.1|21132.1|21101.6|21094.6|325
1583256000000|2020-03-03 17:20:00|21109.1|21102.1|21141.6|21134.6|21146.6|21139.6|21096.6|21089.6|278
1583256300000|2020-03-03 17:25:00|21146.6|21139.6|21096.6|21089.6|21156.6|21149.6|21071.6|21064.6|421
1583256600000|2020-03-03 17:30:00|21094.1|21087.1|21066.6|21059.6|21101.6|21094.6|21056.6|21049.6|354
1583256900000|2020-03-03 17:35:00|21071.6|21064.6|21091.6|21084.6|21094.1|21087.1|21049.1|21042.1|466
1583257200000|2020-03-03 17:40:00|21086.6|21079.6|21071.6|21064.6|21104.1|21097.1|21066.6|21059.6|295
1583257500000|2020-03-03 17:45:00|21074.1|21067.1|21131.6|21124.6|21154.1|21147.1|21071.6|21064.6|329
1583257800000|2020-03-03 17:50:00|21134.1|21127.1|21071.6|21064.6|21136.6|21129.6|21066.6|21059.6|165
1583258100000|2020-03-03 17:55:00|21074.1|21067.1|21076.6|21069.6|21091.6|21084.6|21046.6|21039.6|391
1583258400000|2020-03-03 18:00:00|21074.1|21067.1|21026.6|21019.6|21074.1|21067.1|21006.6|20999.6|433
1583258700000|2020-03-03 18:05:00|21021.6|21014.6|21036.6|21029.6|21056.6|21049.6|21006.6|20999.6|519
1583259000000|2020-03-03 18:10:00|21039.1|21032.1|21006.6|20999.6|21061.6|21054.6|20996.6|20989.6|439
1583259300000|2020-03-03 18:15:00|21004.1|20997.1|20976.6|20969.6|21029.1|21022.1|20971.6|20964.6|510
1583259600000|2020-03-03 18:20:00|20979.1|20972.1|20931.6|20924.6|21006.6|20999.6|20926.6|20919.6|856
1583259900000|2020-03-03 18:25:00|20929.1|20922.1|20941.6|20934.6|20946.6|20939.6|20886.6|20879.6|956
1583260200000|2020-03-03 18:30:00|20936.6|20929.6|20951.6|20944.6|20961.6|20954.6|20891.6|20884.6|461
1583260500000|2020-03-03 18:35:00|20949.1|20942.1|20934.1|20927.1|20966.6|20959.6|20916.6|20909.6|590
1583260800000|2020-03-03 18:40:00|20931.6|20924.6|20851.6|20844.6|20936.6|20929.6|20851.6|20844.6|620
1583261100000|2020-03-03 18:45:00|20856.6|20849.6|20851.6|20844.6|20886.6|20879.6|20851.6|20844.6|615
1583261400000|2020-03-03 18:50:00|20854.1|20847.1|20836.6|20829.6|20876.6|20869.6|20826.6|20819.6|578
1583261700000|2020-03-03 18:55:00|20834.1|20827.1|20791.6|20784.6|20851.6|20844.6|20779.1|20772.1|1341
1583262000000|2020-03-03 19:00:00|20786.6|20779.6|20754.1|20747.1|20831.6|20824.6|20741.6|20734.6|1007
1583262300000|2020-03-03 19:05:00|20756.6|20749.6|20696.6|20689.6|20756.6|20749.6|20681.6|20674.6|2045
1583262600000|2020-03-03 19:10:00|20694.1|20687.1|20794.1|20787.1|20794.1|20787.1|20686.6|20679.6|1885
1583262900000|2020-03-03 19:15:00|20791.6|20784.6|20719.1|20712.1|20801.6|20794.6|20716.6|20709.6|742
1583263200000|2020-03-03 19:20:00|20721.6|20714.6|20716.6|20709.6|20774.1|20767.1|20696.6|20689.6|893
1583263500000|2020-03-03 19:25:00|20719.1|20712.1|20826.6|20819.6|20841.6|20834.6|20709.1|20702.1|1079
1583263800000|2020-03-03 19:30:00|20831.6|20824.6|20866.6|20859.6|20886.6|20879.6|20811.6|20804.6|960
1583264100000|2020-03-03 19:35:00|20861.6|20854.6|20784.1|20777.1|20869.1|20862.1|20779.1|20772.1|791
1583264400000|2020-03-03 19:40:00|20781.6|20774.6|20771.6|20764.6|20796.6|20789.6|20749.1|20742.1|614
1583264700000|2020-03-03 19:45:00|20774.1|20767.1|20861.6|20854.6|20869.1|20862.1|20766.6|20759.6|715
1583265000000|2020-03-03 19:50:00|20866.6|20859.6|20884.1|20877.1|20886.6|20879.6|20801.6|20794.6|732
1583265300000|2020-03-03 19:55:00|20881.6|20874.6|20871.6|20864.6|20896.6|20889.6|20846.6|20839.6|523
1583265600000|2020-03-03 20:00:00|20874.1|20867.1|20936.6|20929.6|20941.6|20934.6|20841.6|20834.6|674
1583265900000|2020-03-03 20:05:00|20939.1|20932.1|20871.6|20864.6|20941.6|20934.6|20854.1|20847.1|333
1583266200000|2020-03-03 20:10:00|20874.1|20867.1|21006.6|20999.6|21016.6|21009.6|20869.1|20862.1|1367
1583266500000|2020-03-03 20:15:00|21004.1|20997.1|21031.6|21024.6|21054.1|21047.1|20974.1|20967.1|533
1583266800000|2020-03-03 20:20:00|21029.1|21022.1|20936.6|20929.6|21046.6|21039.6|20931.6|20924.6|728
1583267100000|2020-03-03 20:25:00|20931.6|20924.6|21051.6|21044.6|21056.6|21049.6|20929.1|20922.1|770
1583267400000|2020-03-03 20:30:00|21049.1|21042.1|20946.6|20939.6|21051.6|21044.6|20904.1|20897.1|664
1583267700000|2020-03-03 20:35:00|20949.1|20942.1|20836.6|20829.6|20966.6|20959.6|20819.1|20812.1|668
1583268000000|2020-03-03 20:40:00|20839.1|20832.1|20994.1|20987.1|21006.6|20999.6|20821.6|20814.6|956
1583268300000|2020-03-03 20:45:00|20996.6|20989.6|20936.6|20929.6|21036.6|21029.6|20931.6|20924.6|1103
1583268600000|2020-03-03 20:50:00|20931.6|20924.6|20976.6|20969.6|20981.6|20974.6|20861.6|20854.6|1806
1583268900000|2020-03-03 20:55:00|20974.1|20967.1|20916.6|20909.6|21026.6|21019.6|20876.6|20869.6|1790
1583269200000|2020-03-03 21:00:00|20919.1|20912.1|20986.6|20979.6|20996.6|20989.6|20904.1|20897.1|648
1583269500000|2020-03-03 21:05:00|20989.1|20982.1|20984.1|20977.1|20991.6|20984.6|20961.6|20954.6|251
1583269800000|2020-03-03 21:10:00|20981.6|20974.6|20876.6|20869.6|20989.1|20982.1|20864.1|20857.1|316
1583270100000|2020-03-03 21:15:00|20880.6|20865.6|20920.6|20905.6|20930.6|20915.6|20880.6|20865.6|53
1583270400000|2020-03-03 21:20:00|20918.1|20903.1|20900.6|20885.6|20918.1|20903.1|20895.6|20880.6|23
1583270700000|2020-03-03 21:25:00|20903.1|20888.1|20893.1|20878.1|20903.1|20888.1|20893.1|20878.1|4
1583271000000|2020-03-03 21:30:00|20895.6|20880.6|20898.1|20883.1|20905.6|20890.6|20848.1|20833.1|72
1583271300000|2020-03-03 21:35:00|20895.6|20880.6|20895.6|20880.6|20905.6|20890.6|20873.1|20858.1|24
1583271600000|2020-03-03 21:40:00|20893.1|20878.1|20870.6|20855.6|20893.1|20878.1|20860.6|20845.6|36
1583271900000|2020-03-03 21:45:00|20868.1|20853.1|20843.1|20828.1|20868.1|20853.1|20840.6|20825.6|45
1583272200000|2020-03-03 21:50:00|20848.1|20833.1|20823.1|20808.1|20848.1|20833.1|20820.6|20805.6|28
1583272500000|2020-03-03 21:55:00|20828.1|20813.1|20860.8|20830.8|20860.8|20838.1|20828.1|20813.1|23
1583272800000|2020-03-03 22:00:00|20861.1|20831.1|20856.5|20826.5|20869.8|20839.8|20856.3|20826.3|0
1583273100000|2020-03-03 22:05:00|20857.3|20827.3|20853.1|20823.1|20857.4|20827.4|20850.2|20820.2|0
1583273400000|2020-03-03 22:10:00|20853.4|20823.4|20854.7|20824.7|20858.4|20828.4|20853.4|20823.4|0
1583273700000|2020-03-03 22:15:00|20855.7|20825.7|20853|20823|20855.7|20825.7|20850.2|20820.2|0
1583274000000|2020-03-03 22:20:00|20852.5|20822.5|20857|20827|20857.2|20827.2|20849.8|20819.8|0
1583274300000|2020-03-03 22:25:00|20856.7|20826.7|20856.6|20826.6|20857.2|20827.2|20856.4|20826.4|0
1583274600000|2020-03-03 22:30:00|20857.3|20827.3|20856.4|20826.4|20857.7|20827.7|20855.8|20825.8|0
1583274900000|2020-03-03 22:35:00|20856.3|20826.3|20851|20821|20857.2|20827.2|20848.7|20818.7|0
1583275200000|2020-03-03 22:40:00|20851.2|20821.2|20850.6|20820.6|20852.2|20822.2|20849.3|20819.3|0
1583275500000|2020-03-03 22:45:00|20849.5|20819.5|20849|20819|20853.2|20823.2|20849|20819|0
1583275800000|2020-03-03 22:50:00|20849.3|20819.3|20850.3|20820.3|20850.8|20820.8|20846.6|20816.6|0
1583276100000|2020-03-03 22:55:00|20850.6|20820.6|20847.9|20817.9|20850.6|20820.6|20846.5|20816.5|0
1583276400000|2020-03-03 23:00:00|20852.9|20822.9|20848.1|20833.1|20913.1|20898.1|20803.1|20788.1|257
1583276700000|2020-03-03 23:05:00|20850.6|20835.6|20833.1|20818.1|20868.1|20853.1|20810.6|20795.6|244
1583277000000|2020-03-03 23:10:00|20835.6|20820.6|20853.1|20838.1|20858.1|20843.1|20825.6|20810.6|21
1583277300000|2020-03-03 23:15:00|20848.1|20833.1|20893.1|20878.1|20893.1|20878.1|20835.6|20820.6|36
1583277600000|2020-03-03 23:20:00|20895.6|20880.6|20945.6|20930.6|20948.1|20933.1|20893.1|20878.1|102
1583277900000|2020-03-03 23:25:00|20943.1|20928.1|20910.6|20895.6|20960.6|20945.6|20908.1|20893.1|163
1583278200000|2020-03-03 23:30:00|20913.1|20898.1|20861.6|20854.6|20931.6|20924.6|20856.6|20849.6|116946
1583278500000|2020-03-03 23:35:00|20856.6|20849.6|20851.6|20844.6|20861.6|20854.6|20831.6|20824.6|692
1583278800000|2020-03-03 23:40:00|20849.1|20842.1|20841.6|20834.6|20881.6|20874.6|20836.6|20829.6|696
1583279100000|2020-03-03 23:45:00|20836.6|20829.6|20856.6|20849.6|20894.1|20887.1|20786.6|20779.6|1917
1583279400000|2020-03-03 23:50:00|20854.1|20847.1|20851.6|20844.6|20854.1|20847.1|20831.6|20824.6|728
1583279700000|2020-03-03 23:55:00|20849.1|20842.1|20901.6|20894.6|20916.6|20909.6|20846.6|20839.6|1031
1583280000000|2020-03-04 00:00:00|20896.6|20889.6|20911.6|20904.6|20944.1|20937.1|20871.6|20864.6|3153
1583280300000|2020-03-04 00:05:00|20914.1|20907.1|21071.6|21064.6|21121.6|21114.6|20914.1|20907.1|4404
1583280600000|2020-03-04 00:10:00|21076.6|21069.6|21081.6|21074.6|21131.6|21124.6|21056.6|21049.6|2420
1583280900000|2020-03-04 00:15:00|21084.1|21077.1|21111.6|21104.6|21131.6|21124.6|21084.1|21077.1|1987
1583281200000|2020-03-04 00:20:00|21109.1|21102.1|21086.6|21079.6|21116.6|21109.6|21066.6|21059.6|1494
1583281500000|2020-03-04 00:25:00|21091.6|21084.6|21056.5|21049.5|21101.5|21094.5|21036.5|21029.5|1015
1583281800000|2020-03-04 00:30:00|21051.5|21044.5|21156.5|21149.5|21171.5|21164.5|21051.5|21044.5|2270
1583282100000|2020-03-04 00:35:00|21151.5|21144.5|21146.5|21139.5|21181.5|21174.5|21131.5|21124.5|1588
1583282400000|2020-03-04 00:40:00|21149|21142|21189|21182|21196.5|21189.5|21146.5|21139.5|1370
1583282700000|2020-03-04 00:45:00|21191.5|21184.5|21161.5|21154.5|21191.5|21184.5|21144|21137|1148
1583283000000|2020-03-04 00:50:00|21164|21157|21196.5|21189.5|21201.5|21194.5|21146.5|21139.5|1193
1583283300000|2020-03-04 00:55:00|21194|21187|21181.5|21174.5|21226.5|21219.5|21176.5|21169.5|1380
1583283600000|2020-03-04 01:00:00|21184|21177|21176.5|21169.5|21234|21227|21161.5|21154.5|2150
1583283900000|2020-03-04 01:05:00|21179|21172|21156.5|21149.5|21191.5|21184.5|21146.5|21139.5|708
1583284200000|2020-03-04 01:10:00|21154|21147|21191.5|21184.5|21196.5|21189.5|21151.5|21144.5|818
1583284500000|2020-03-04 01:15:00|21186.5|21179.5|21186.5|21179.5|21186.5|21179.5|21151.5|21144.5|808
1583284800000|2020-03-04 01:20:00|21184|21177|21181.5|21174.5|21196.5|21189.5|21166.5|21159.5|459
1583285100000|2020-03-04 01:25:00|21184|21177|21191.5|21184.5|21196.5|21189.5|21171.5|21164.5|492
1583285400000|2020-03-04 01:30:00|21196.5|21189.5|21171.5|21164.5|21221.5|21214.5|21149|21142|1100
1583285700000|2020-03-04 01:35:00|21174|21167|21166.5|21159.5|21201.5|21194.5|21164|21157|788
1583286000000|2020-03-04 01:40:00|21169|21162|21159|21152|21181.5|21174.5|21156.5|21149.5|594
1583286300000|2020-03-04 01:45:00|21161.5|21154.5|21096.5|21089.5|21161.5|21154.5|21094|21087|1472
1583286600000|2020-03-04 01:50:00|21091.5|21084.5|21121.5|21114.5|21141.5|21134.5|21091.5|21084.5|913
1583286900000|2020-03-04 01:55:00|21119|21112|21134|21127|21161.5|21154.5|21111.5|21104.5|1372
1583287200000|2020-03-04 02:00:00|21131.5|21124.5|21071.5|21064.5|21131.5|21124.5|21056.5|21049.5|1382
1583287500000|2020-03-04 02:05:00|21076.5|21069.5|21091.5|21084.5|21106.5|21099.5|21066.5|21059.5|795
1583287800000|2020-03-04 02:10:00|21089|21082|21081.5|21074.5|21116.5|21109.5|21081.5|21074.5|686
1583288100000|2020-03-04 02:15:00|21076.5|21069.5|21091.5|21084.5|21101.5|21094.5|21061.5|21054.5|649
1583288400000|2020-03-04 02:20:00|21096.5|21089.5|21126.5|21119.5|21146.5|21139.5|21086.5|21079.5|553
1583288700000|2020-03-04 02:25:00|21131.5|21124.5|21146.5|21139.5|21146.5|21139.5|21116.5|21109.5|467
1583289000000|2020-03-04 02:30:00|21141.5|21134.5|21181.5|21174.5|21181.5|21174.5|21116.5|21109.5|628
1583289300000|2020-03-04 02:35:00|21179|21172|21151.5|21144.5|21179|21172|21146.5|21139.5|282
1583289600000|2020-03-04 02:40:00|21149|21142|21199|21192|21221.5|21214.5|21146.5|21139.5|634
1583289900000|2020-03-04 02:45:00|21201.5|21194.5|21196.5|21189.5|21226.5|21219.5|21191.5|21184.5|644
1583290200000|2020-03-04 02:50:00|21199|21192|21186.5|21179.5|21201.5|21194.5|21176.5|21169.5|306
1583290500000|2020-03-04 02:55:00|21184|21177|21191.5|21184.5|21206.5|21199.5|21181.5|21174.5|226
1583290800000|2020-03-04 03:00:00|21196.5|21189.5|21196.5|21189.5|21209|21202|21181.5|21174.5|338
1583291100000|2020-03-04 03:05:00|21194|21187|21216.5|21209.5|21221.5|21214.5|21191.5|21184.5|869
1583291400000|2020-03-04 03:10:00|21219|21212|21226.5|21219.5|21231.5|21224.5|21201.5|21194.5|533
1583291700000|2020-03-04 03:15:00|21224|21217|21221.5|21214.5|21246.5|21239.5|21216.5|21209.5|657
1583292000000|2020-03-04 03:20:00|21216.5|21209.5|21206.5|21199.5|21221.5|21214.5|21196.5|21189.5|373
1583292300000|2020-03-04 03:25:00|21209|21202|21236.5|21229.5|21256.5|21249.5|21206.5|21199.5|676
1583292600000|2020-03-04 03:30:00|21234|21227|21221.5|21214.5|21256.5|21249.5|21216.5|21209.5|614
1583292900000|2020-03-04 03:35:00|21219|21212|21201.5|21194.5|21221.5|21214.5|21191.5|21184.5|658
1583293200000|2020-03-04 03:40:00|21204|21197|21196.5|21189.5|21214|21207|21196.5|21189.5|289
1583293500000|2020-03-04 03:45:00|21191.5|21184.5|21181.5|21174.5|21201.5|21194.5|21176.5|21169.5|405
1583293800000|2020-03-04 03:50:00|21176.5|21169.5|21171.5|21164.5|21181.5|21174.5|21161.5|21154.5|643
1583294100000|2020-03-04 03:55:00|21169|21162|21211.5|21204.5|21211.5|21204.5|21169|21162|347
1583294400000|2020-03-04 04:00:00|21206.5|21199.5|21184|21177|21206.5|21199.5|21161.5|21154.5|748
1583294700000|2020-03-04 04:05:00|21186.5|21179.5|21151.5|21144.5|21189|21182|21141.5|21134.5|638
1583295000000|2020-03-04 04:10:00|21149|21142|21146.5|21139.5|21161.5|21154.5|21141.5|21134.5|386
1583295300000|2020-03-04 04:15:00|21144|21137|21171.5|21164.5|21171.5|21164.5|21136.5|21129.5|519
1583295600000|2020-03-04 04:20:00|21169|21162|21156.5|21149.5|21171.5|21164.5|21146.5|21139.5|328
1583295900000|2020-03-04 04:25:00|21159|21152|21156.5|21149.5|21161.5|21154.5|21141.5|21134.5|366
1583296200000|2020-03-04 04:30:00|21151.5|21144.5|21166.5|21159.5|21171.5|21164.5|21136.5|21129.5|250
1583296500000|2020-03-04 04:35:00|21171.5|21164.5|21171.5|21164.5|21176.5|21169.5|21141.5|21134.5|449
1583296800000|2020-03-04 04:40:00|21166.5|21159.5|21171.5|21164.5|21176.5|21169.5|21161.5|21154.5|230
1583297100000|2020-03-04 04:45:00|21174|21167|21141.5|21134.5|21181.5|21174.5|21141.5|21134.5|343
1583297400000|2020-03-04 04:50:00|21144|21137|21156.5|21149.5|21161.5|21154.5|21144|21137|326
1583297700000|2020-03-04 04:55:00|21154|21147|21149|21142|21156.5|21149.5|21131.5|21124.5|487
1583298000000|2020-03-04 05:00:00|21146.5|21139.5|21149|21142|21151.5|21144.5|21131.5|21124.5|566
1583298300000|2020-03-04 05:05:00|21151.5|21144.5|21151.5|21144.5|21166.5|21159.5|21136.5|21129.5|599
1583298600000|2020-03-04 05:10:00|21149|21142|21141.5|21134.5|21156.5|21149.5|21131.5|21124.5|538
1583298900000|2020-03-04 05:15:00|21144|21137|21119|21112|21144|21137|21114|21107|563
1583299200000|2020-03-04 05:20:00|21121.5|21114.5|21126.5|21119.5|21131.5|21124.5|21096.5|21089.5|786
1583299500000|2020-03-04 05:25:00|21121.5|21114.5|21131.5|21124.5|21151.5|21144.5|21121.5|21114.5|878
1583299800000|2020-03-04 05:30:00|21126.5|21119.5|21091.5|21084.5|21126.5|21119.5|21091.5|21084.5|757
1583300100000|2020-03-04 05:35:00|21096.5|21089.5|21096.5|21089.5|21111.5|21104.5|21091.5|21084.5|549
1583300400000|2020-03-04 05:40:00|21099|21092|21101.5|21094.5|21111.5|21104.5|21096.5|21089.5|525
1583300700000|2020-03-04 05:45:00|21106.5|21099.5|21131.5|21124.5|21146.5|21139.5|21106.5|21099.5|1039
1583301000000|2020-03-04 05:50:00|21129|21122|21146.5|21139.5|21146.5|21139.5|21121.5|21114.5|1105
1583301300000|2020-03-04 05:55:00|21141.5|21134.5|21109|21102|21146.5|21139.5|21101.5|21094.5|2090
1583301600000|2020-03-04 06:00:00|21111.5|21104.5|21041.5|21034.5|21121.5|21114.5|21041.5|21034.5|6794
1583301900000|2020-03-04 06:05:00|21044|21037|21161.5|21154.5|21181.5|21174.5|21041.5|21034.5|3487
1583302200000|2020-03-04 06:10:00|21156.5|21149.5|21136.5|21129.5|21176.5|21169.5|21109|21102|732
1583302500000|2020-03-04 06:15:00|21134|21127|21181.5|21174.5|21194|21187|21126.5|21119.5|899
1583302800000|2020-03-04 06:20:00|21179|21172|21169|21162|21196.5|21189.5|21161.5|21154.5|423
1583303100000|2020-03-04 06:25:00|21166.5|21159.5|21114|21107|21169|21162|21066.5|21059.5|817
1583303400000|2020-03-04 06:30:00|21124|21117|21106.5|21099.5|21131.5|21124.5|21086.5|21079.5|207
1583303700000|2020-03-04 06:35:00|21109|21102|21086.5|21079.5|21109|21102|21081.5|21074.5|105
1583304000000|2020-03-04 06:40:00|21084|21077|21099|21092|21111.5|21104.5|21081.5|21074.5|58
1583304300000|2020-03-04 06:45:00|21101.5|21094.5|21089|21082|21111.5|21104.5|21089|21082|34
1583304600000|2020-03-04 06:50:00|21086.5|21079.5|21106.5|21099.5|21111.5|21104.5|21081.5|21074.5|29
1583304900000|2020-03-04 06:55:00|21099|21092|21106.5|21099.5|21109|21102|21096.5|21089.5|67
1583305200000|2020-03-04 07:00:00|21101.5|21094.5|21134|21127|21139|21132|21101.5|21094.5|152
1583305500000|2020-03-04 07:05:00|21131.5|21124.5|21186.5|21179.5|21194|21187|21114|21107|226
1583305800000|2020-03-04 07:10:00|21189|21182|21179|21172|21194|21187|21151.5|21144.5|152
1583306100000|2020-03-04 07:15:00|21176.5|21169.5|21189|21182|21209|21202|21166.5|21159.5|85
1583306400000|2020-03-04 07:20:00|21186.5|21179.5|21161.5|21154.5|21189|21182|21146.5|21139.5|121
1583306700000|2020-03-04 07:25:00|21166.5|21159.5|21186.5|21179.5|21191.5|21184.5|21151.5|21144.5|283
1583307000000|2020-03-04 07:30:00|21181.5|21174.5|21171.5|21164.5|21184|21177|21134|21127|331
1583307300000|2020-03-04 07:35:00|21169|21162|21164|21157|21186.5|21179.5|21161.5|21154.5|99
1583307600000|2020-03-04 07:40:00|21161.5|21154.5|21164|21157|21186.5|21179.5|21151.5|21144.5|146
1583307900000|2020-03-04 07:45:00|21161.5|21154.5|21156.5|21149.5|21176.5|21169.5|21151.5|21144.5|105
1583308200000|2020-03-04 07:50:00|21161.5|21154.5|21169|21162|21176.5|21169.5|21146.5|21139.5|88
1583308500000|2020-03-04 07:55:00|21166.5|21159.5|21146.5|21139.5|21171.5|21164.5|21136.5|21129.5|94
1583308800000|2020-03-04 08:00:00|21144|21137|21086.5|21079.5|21144|21137|21081.5|21074.5|615
1583309100000|2020-03-04 08:05:00|21089|21082|21081.5|21074.5|21121.5|21114.5|21074|21067|512
1583309400000|2020-03-04 08:10:00|21079|21072|21071.5|21064.5|21081.5|21074.5|21041.5|21034.5|582
1583309700000|2020-03-04 08:15:00|21069|21062|21111.5|21104.5|21111.5|21104.5|21066.5|21059.5|272
1583310000000|2020-03-04 08:20:00|21109|21102|21106.5|21099.5|21129|21122|21091.5|21084.5|389
1583310300000|2020-03-04 08:25:00|21096.5|21089.5|21124|21117|21126.5|21119.5|21076.5|21069.5|374
1583310600000|2020-03-04 08:30:00|21126.5|21119.5|21151.5|21144.5|21154|21147|21116.5|21109.5|370
1583310900000|2020-03-04 08:35:00|21154|21147|21171.5|21164.5|21181.5|21174.5|21136.5|21129.5|216
1583311200000|2020-03-04 08:40:00|21174|21167|21149|21142|21174|21167|21131.5|21124.5|281
1583311500000|2020-03-04 08:45:00|21151.5|21144.5|21156.5|21149.5|21161.5|21154.5|21126.5|21119.5|181
1583311800000|2020-03-04 08:50:00|21159|21152|21181.5|21174.5|21186.5|21179.5|21159|21152|256
1583312100000|2020-03-04 08:55:00|21179|21172|21166.5|21159.5|21181.5|21174.5|21151.5|21144.5|89
1583312400000|2020-03-04 09:00:00|21164|21157|21206.5|21199.5|21221.5|21214.5|21164|21157|508
1583312700000|2020-03-04 09:05:00|21209|21202|21161.5|21154.5|21221.5|21214.5|21156.5|21149.5|292
1583313000000|2020-03-04 09:10:00|21164|21157|21161.5|21154.5|21176.5|21169.5|21141.5|21134.5|174
1583313300000|2020-03-04 09:15:00|21159|21152|21194|21187|21201.5|21194.5|21156.5|21149.5|172
1583313600000|2020-03-04 09:20:00|21191.5|21184.5|21199|21192|21206.5|21199.5|21181.5|21174.5|104
1583313900000|2020-03-04 09:25:00|21201.5|21194.5|21199|21192|21211.5|21204.5|21191.5|21184.5|359
1583314200000|2020-03-04 09:30:00|21201.5|21194.5|21191.5|21184.5|21211.5|21204.5|21181.5|21174.5|159
1583314500000|2020-03-04 09:35:00|21189|21182|21204|21197|21226.5|21219.5|21186.5|21179.5|226
1583314800000|2020-03-04 09:40:00|21206.5|21199.5|21176.5|21169.5|21231.5|21224.5|21176.5|21169.5|624
1583315100000|2020-03-04 09:45:00|21171.5|21164.5|21166.5|21159.5|21196.5|21189.5|21161.5|21154.5|557
1583315400000|2020-03-04 09:50:00|21169|21162|21161.5|21154.5|21181.5|21174.5|21156.5|21149.5|119
1583315700000|2020-03-04 09:55:00|21159|21152|21176.5|21169.5|21181.5|21174.5|21156.5|21149.5|94
1583316000000|2020-03-04 10:00:00|21174|21167|21186.5|21179.5|21191.5|21184.5|21156.5|21149.5|106
1583316300000|2020-03-04 10:05:00|21189|21182|21189|21182|21191.5|21184.5|21166.5|21159.5|104
1583316600000|2020-03-04 10:10:00|21191.5|21184.5|21211.5|21204.5|21221.5|21214.5|21189|21182|268
1583316900000|2020-03-04 10:15:00|21209|21202|21199|21192|21216.5|21209.5|21194|21187|70
1583317200000|2020-03-04 10:20:00|21201.5|21194.5|21221.5|21214.5|21221.5|21214.5|21201.5|21194.5|53
1583317500000|2020-03-04 10:25:00|21219|21212|21216.5|21209.5|21231.5|21224.5|21216.5|21209.5|110
1583317800000|2020-03-04 10:30:00|21219|21212|21214|21207|21221.5|21214.5|21196.5|21189.5|231
1583318100000|2020-03-04 10:35:00|21211.5|21204.5|21214|21207|21219|21212|21196.5|21189.5|83
1583318400000|2020-03-04 10:40:00|21211.5|21204.5|21216.5|21209.5|21224|21217|21201.5|21194.5|102
1583318700000|2020-03-04 10:45:00|21221.5|21214.5|21209|21202|21221.5|21214.5|21201.5|21194.5|72
1583319000000|2020-03-04 10:50:00|21206.5|21199.5|21201.5|21194.5|21216.5|21209.5|21201.5|21194.5|45
1583319300000|2020-03-04 10:55:00|21199|21192|21191.5|21184.5|21201.5|21194.5|21181.5|21174.5|87
1583319600000|2020-03-04 11:00:00|21196.5|21189.5|21196.5|21189.5|21206.5|21199.5|21191.5|21184.5|57
1583319900000|2020-03-04 11:05:00|21199|21192|21186.5|21179.5|21201.5|21194.5|21181.5|21174.5|48
1583320200000|2020-03-04 11:10:00|21184|21177|21184|21177|21196.5|21189.5|21181.5|21174.5|52
1583320500000|2020-03-04 11:15:00|21181.5|21174.5|21181.5|21174.5|21189|21182|21171.5|21164.5|67
1583320800000|2020-03-04 11:20:00|21184|21177|21201.5|21194.5|21201.5|21194.5|21181.5|21174.5|59
1583321100000|2020-03-04 11:25:00|21204|21197|21196.5|21189.5|21204|21197|21189|21182|48
1583321400000|2020-03-04 11:30:00|21199|21192|21214|21207|21216.5|21209.5|21196.5|21189.5|46
1583321700000|2020-03-04 11:35:00|21216.5|21209.5|21221.5|21214.5|21231.5|21224.5|21206.5|21199.5|80
1583322000000|2020-03-04 11:40:00|21226.5|21219.5|21229|21222|21236.5|21229.5|21221.5|21214.5|255
1583322300000|2020-03-04 11:45:00|21231.5|21224.5|21216.5|21209.5|21236.5|21229.5|21211.5|21204.5|355
1583322600000|2020-03-04 11:50:00|21219|21212|21221.5|21214.5|21231.5|21224.5|21214|21207|189
1583322900000|2020-03-04 11:55:00|21224|21217|21231.5|21224.5|21236.5|21229.5|21221.5|21214.5|331
1583323200000|2020-03-04 12:00:00|21234|21227|21226.5|21219.5|21236.5|21229.5|21206.5|21199.5|327
1583323500000|2020-03-04 12:05:00|21229|21222|21271.5|21264.5|21276.5|21269.5|21226.5|21219.5|807
1583323800000|2020-03-04 12:10:00|21274|21267|21276.5|21269.5|21291.5|21284.5|21266.5|21259.5|429
1583324100000|2020-03-04 12:15:00|21279|21272|21294|21287|21296.5|21289.5|21266.5|21259.5|353
1583324400000|2020-03-04 12:20:00|21296.5|21289.5|21301.5|21294.5|21319|21312|21291.5|21284.5|383
1583324700000|2020-03-04 12:25:00|21304|21297|21319|21312|21319|21312|21286.5|21279.5|247
1583325000000|2020-03-04 12:30:00|21316.5|21309.5|21341.5|21334.5|21346.5|21339.5|21316.5|21309.5|465
1583325300000|2020-03-04 12:35:00|21344|21337|21344|21337|21356.5|21349.5|21336.5|21329.5|237
1583325600000|2020-03-04 12:40:00|21346.5|21339.5|21334|21327|21346.5|21339.5|21321.5|21314.5|318
1583325900000|2020-03-04 12:45:00|21336.5|21329.5|21336.5|21329.5|21351.5|21344.5|21331.5|21324.5|113
1583326200000|2020-03-04 12:50:00|21334|21327|21316.5|21309.5|21336.5|21329.5|21316.5|21309.5|210
1583326500000|2020-03-04 12:55:00|21314|21307|21271.5|21264.5|21319|21312|21271.5|21264.5|511
1583326800000|2020-03-04 13:00:00|21274|21267|21271.5|21264.5|21294|21287|21266.5|21259.5|247
1583327100000|2020-03-04 13:05:00|21269|21262|21231.5|21224.5|21269|21262|21229|21222|466
1583327400000|2020-03-04 13:10:00|21226.5|21219.5|21226.5|21219.5|21256.5|21249.5|21211.5|21204.5|385
1583327700000|2020-03-04 13:15:00|21229|21222|21241.5|21234.5|21261.5|21254.5|21224|21217|407
1583328000000|2020-03-04 13:20:00|21239|21232|21266.5|21259.5|21281.5|21274.5|21231.5|21224.5|336
1583328300000|2020-03-04 13:25:00|21269|21262|21251.5|21244.5|21286.5|21279.5|21246.5|21239.5|232
1583328600000|2020-03-04 13:30:00|21249|21242|21254|21247|21261.5|21254.5|21236.5|21229.5|151
1583328900000|2020-03-04 13:35:00|21256.5|21249.5|21236.5|21229.5|21261.5|21254.5|21221.5|21214.5|151
1583329200000|2020-03-04 13:40:00|21239|21232|21251.5|21244.5|21256.5|21249.5|21231.5|21224.5|93
1583329500000|2020-03-04 13:45:00|21254|21247|21254|21247|21276.5|21269.5|21251.5|21244.5|168
1583329800000|2020-03-04 13:50:00|21251.5|21244.5|21231.5|21224.5|21266.5|21259.5|21221.5|21214.5|140
1583330100000|2020-03-04 13:55:00|21229|21222|21219|21212|21246.5|21239.5|21216.5|21209.5|141
1583330400000|2020-03-04 14:00:00|21221.5|21214.5|21179|21172|21226.5|21219.5|21176.5|21169.5|260
1583330700000|2020-03-04 14:05:00|21176.5|21169.5|21209|21202|21216.5|21209.5|21176.5|21169.5|129
1583331000000|2020-03-04 14:10:00|21211.5|21204.5|21226.5|21219.5|21236.5|21229.5|21206.5|21199.5|101
1583331300000|2020-03-04 14:15:00|21224|21217|21216.5|21209.5|21226.5|21219.5|21196.5|21189.5|159
1583331600000|2020-03-04 14:20:00|21219|21212|21206.5|21199.5|21219|21212|21194|21187|128
1583331900000|2020-03-04 14:25:00|21211.5|21204.5|21206.5|21199.5|21216.5|21209.5|21201.5|21194.5|251
1583332200000|2020-03-04 14:30:00|21204|21197|21206.5|21199.5|21251.5|21244.5|21189|21182|940
1583332500000|2020-03-04 14:35:00|21209|21202|21136.5|21129.5|21211.5|21204.5|21096.5|21089.5|1598
1583332800000|2020-03-04 14:40:00|21134|21127|21141.5|21134.5|21169|21162|21101.5|21094.5|486
1583333100000|2020-03-04 14:45:00|21146.5|21139.5|21116.5|21109.5|21156.5|21149.5|21101.5|21094.5|533
1583333400000|2020-03-04 14:50:00|21119|21112|21081.5|21074.5|21136.5|21129.5|21081.5|21074.5|575
1583333700000|2020-03-04 14:55:00|21084|21077|21099|21092|21111.5|21104.5|21061.5|21054.5|542
1583334000000|2020-03-04 15:00:00|21136.5|21129.5|21086.5|21079.5|21136.5|21129.5|21074|21067|1039
1583334300000|2020-03-04 15:05:00|21084|21077|21136.5|21129.5|21154|21147|21051.5|21044.5|808
1583334600000|2020-03-04 15:10:00|21134|21127|21156.5|21149.5|21169|21162|21116.5|21109.5|494
1583334900000|2020-03-04 15:15:00|21159|21152|21201.5|21194.5|21209|21202|21136.5|21129.5|675
1583335200000|2020-03-04 15:20:00|21204|21197|21206.5|21199.5|21236.5|21229.5|21171.5|21164.5|444
1583335500000|2020-03-04 15:25:00|21211.5|21204.5|21204|21197|21226.5|21219.5|21191.5|21184.5|346
1583335800000|2020-03-04 15:30:00|21201.5|21194.5|21146.5|21139.5|21211.5|21204.5|21141.5|21134.5|376
1583336100000|2020-03-04 15:35:00|21149|21142|21126.5|21119.5|21171.5|21164.5|21106.5|21099.5|539
1583336400000|2020-03-04 15:40:00|21131.5|21124.5|21156.5|21149.5|21156.5|21149.5|21101.5|21094.5|620
1583336700000|2020-03-04 15:45:00|21154|21147|21139|21132|21161.5|21154.5|21109|21102|309
1583337000000|2020-03-04 15:50:00|21141.5|21134.5|21116.5|21109.5|21151.5|21144.5|21111.5|21104.5|188
1583337300000|2020-03-04 15:55:00|21119|21112|21119|21112|21141.5|21134.5|21091.5|21084.5|423
1583337600000|2020-03-04 16:00:00|21121.5|21114.5|21116.5|21109.5|21154|21147|21111.5|21104.5|300
1583337900000|2020-03-04 16:05:00|21114|21107|21136.5|21129.5|21151.5|21144.5|21101.5|21094.5|415
1583338200000|2020-03-04 16:10:00|21134|21127|21161.5|21154.5|21164|21157|21121.5|21114.5|390
1583338500000|2020-03-04 16:15:00|21164|21157|21161.5|21154.5|21174|21167|21136.5|21129.5|344
1583338800000|2020-03-04 16:20:00|21159|21152|21166.5|21159.5|21171.5|21164.5|21116.5|21109.5|330
1583339100000|2020-03-04 16:25:00|21169|21162|21196.5|21189.5|21196.5|21189.5|21151.5|21144.5|303
1583339400000|2020-03-04 16:30:00|21201.5|21194.5|21211.5|21204.5|21221.5|21214.5|21179|21172|680
1583339700000|2020-03-04 16:35:00|21209|21202|21161.5|21154.5|21216.5|21209.5|21146.5|21139.5|644
1583340000000|2020-03-04 16:40:00|21159|21152|21171.5|21164.5|21171.5|21164.5|21116.5|21109.5|515
1583340300000|2020-03-04 16:45:00|21169|21162|21141.5|21134.5|21179|21172|21141.5|21134.5|457
1583340600000|2020-03-04 16:50:00|21139|21132|21159|21152|21181.5|21174.5|21136.5|21129.5|386
1583340900000|2020-03-04 16:55:00|21156.5|21149.5|21171.5|21164.5|21196.5|21189.5|21141.5|21134.5|487
1583341200000|2020-03-04 17:00:00|21176.5|21169.5|21201.5|21194.5|21206.5|21199.5|21176.5|21169.5|239
1583341500000|2020-03-04 17:05:00|21204|21197|21191.5|21184.5|21206.5|21199.5|21171.5|21164.5|197
1583341800000|2020-03-04 17:10:00|21194|21187|21211.5|21204.5|21221.5|21214.5|21184|21177|139
1583342100000|2020-03-04 17:15:00|21216.5|21209.5|21201.5|21194.5|21226.5|21219.5|21194|21187|230
1583342400000|2020-03-04 17:20:00|21206.5|21199.5|21206.5|21199.5|21216.5|21209.5|21186.5|21179.5|141
1583342700000|2020-03-04 17:25:00|21201.5|21194.5|21231.5|21224.5|21236.5|21229.5|21186.5|21179.5|397
1583343000000|2020-03-04 17:30:00|21234|21227|21231.5|21224.5|21236.5|21229.5|21216.5|21209.5|229
1583343300000|2020-03-04 17:35:00|21234|21227|21216.5|21209.5|21241.5|21234.5|21211.5|21204.5|140
1583343600000|2020-03-04 17:40:00|21219|21212|21206.5|21199.5|21226.5|21219.5|21196.5|21189.5|178
1583343900000|2020-03-04 17:45:00|21211.5|21204.5|21251.5|21244.5|21251.5|21244.5|21196.5|21189.5|247
1583344200000|2020-03-04 17:50:00|21246.5|21239.5|21251.5|21244.5|21256.5|21249.5|21234|21227|234
1583344500000|2020-03-04 17:55:00|21254|21247|21296.5|21289.5|21296.5|21289.5|21241.5|21234.5|699
1583344800000|2020-03-04 18:00:00|21294|21287|21321.5|21314.5|21321.5|21314.5|21291.5|21284.5|294
1583345100000|2020-03-04 18:05:00|21324|21317|21316.5|21309.5|21341.5|21334.5|21306.5|21299.5|234
1583345400000|2020-03-04 18:10:00|21314|21307|21321.5|21314.5|21324|21317|21296.5|21289.5|137
1583345700000|2020-03-04 18:15:00|21324|21317|21346.5|21339.5|21351.5|21344.5|21316.5|21309.5|182
1583346000000|2020-03-04 18:20:00|21349|21342|21386.5|21379.5|21386.5|21379.5|21349|21342|1119
1583346300000|2020-03-04 18:25:00|21384|21377|21356.5|21349.5|21386.5|21379.5|21351.5|21344.5|315
1583346600000|2020-03-04 18:30:00|21361.5|21354.5|21366.5|21359.5|21371.5|21364.5|21351.5|21344.5|245
1583346900000|2020-03-04 18:35:00|21371.5|21364.5|21339|21332|21371.5|21364.5|21336.5|21329.5|371
1583347200000|2020-03-04 18:40:00|21341.5|21334.5|21346.5|21339.5|21351.5|21344.5|21336.5|21329.5|122
1583347500000|2020-03-04 18:45:00|21349|21342|21349|21342|21356.5|21349.5|21334|21327|175
1583347800000|2020-03-04 18:50:00|21346.5|21339.5|21366.5|21359.5|21366.5|21359.5|21346.5|21339.5|153
1583348100000|2020-03-04 18:55:00|21364|21357|21351.5|21344.5|21366.5|21359.5|21336.5|21329.5|133
1583348400000|2020-03-04 19:00:00|21354|21347|21326.5|21319.5|21366.5|21359.5|21311.5|21304.5|238
1583348700000|2020-03-04 19:05:00|21324|21317|21331.5|21324.5|21341.5|21334.5|21314|21307|115
1583349000000|2020-03-04 19:10:00|21329|21322|21321.5|21314.5|21344|21337|21316.5|21309.5|100
1583349300000|2020-03-04 19:15:00|21324|21317|21341.5|21334.5|21356.5|21349.5|21321.5|21314.5|108
1583349600000|2020-03-04 19:20:00|21336.5|21329.5|21341.5|21334.5|21356.5|21349.5|21326.5|21319.5|168
1583349900000|2020-03-04 19:25:00|21344|21337|21356.5|21349.5|21376.5|21369.5|21341.5|21334.5|245
1583350200000|2020-03-04 19:30:00|21359|21352|21356.5|21349.5|21371.5|21364.5|21351.5|21344.5|212
1583350500000|2020-03-04 19:35:00|21354|21347|21344|21337|21366.5|21359.5|21336.5|21329.5|221
1583350800000|2020-03-04 19:40:00|21346.5|21339.5|21349|21342|21356.5|21349.5|21336.5|21329.5|117
1583351100000|2020-03-04 19:45:00|21346.5|21339.5|21324|21317|21349|21342|21309|21302|115
1583351400000|2020-03-04 19:50:00|21326.5|21319.5|21311.5|21304.5|21341.5|21334.5|21301.5|21294.5|359
1583351700000|2020-03-04 19:55:00|21306.5|21299.5|21331.5|21324.5|21346.5|21339.5|21306.5|21299.5|167
1583352000000|2020-03-04 20:00:00|21326.5|21319.5|21346.5|21339.5|21356.5|21349.5|21321.5|21314.5|116
1583352300000|2020-03-04 20:05:00|21341.5|21334.5|21346.5|21339.5|21361.5|21354.5|21329|21322|205
1583352600000|2020-03-04 20:10:00|21349|21342|21366.5|21359.5|21371.5|21364.5|21339|21332|241
1583352900000|2020-03-04 20:15:00|21369|21362|21369|21362|21371.5|21364.5|21356.5|21349.5|86
1583353200000|2020-03-04 20:20:00|21366.5|21359.5|21391.5|21384.5|21391.5|21384.5|21366.5|21359.5|769
1583353500000|2020-03-04 20:25:00|21396.5|21389.5|21406.5|21399.5|21406.5|21399.5|21391.5|21384.5|373
1583353800000|2020-03-04 20:30:00|21409|21402|21429|21422|21429|21422|21399|21392|555
1583354100000|2020-03-04 20:35:00|21426.5|21419.5|21436.5|21429.5|21436.5|21429.5|21411.5|21404.5|314
1583354400000|2020-03-04 20:40:00|21431.5|21424.5|21396.5|21389.5|21431.5|21424.5|21389|21382|265
1583354700000|2020-03-04 20:45:00|21394|21387|21366.5|21359.5|21411.5|21404.5|21351.5|21344.5|373
1583355000000|2020-03-04 20:50:00|21369|21362|21431.5|21424.5|21436.5|21429.5|21369|21362|886
1583355300000|2020-03-04 20:55:00|21429|21422|21419|21412|21436.5|21429.5|21406.5|21399.5|1025
1583355600000|2020-03-04 21:00:00|21424|21417|21379|21372|21426.5|21419.5|21366.5|21359.5|573
1583355900000|2020-03-04 21:05:00|21381.5|21374.5|21369|21362|21384|21377|21366.5|21359.5|151
1583356200000|2020-03-04 21:10:00|21366.5|21359.5|21389|21382|21401.5|21394.5|21366.5|21359.5|231
1583356500000|2020-03-04 21:15:00|21393|21378|21390.5|21375.5|21393|21378|21385.5|21370.5|27
1583356800000|2020-03-04 21:20:00|21395.5|21380.5|21395.5|21380.5|21398|21383|21393|21378|60
1583357100000|2020-03-04 21:25:00|21393|21378|21415.5|21400.5|21420.5|21405.5|21390.5|21375.5|145
1583357400000|2020-03-04 21:30:00|21400.5|21385.5|21403|21388|21415.5|21400.5|21390.5|21375.5|202
1583357700000|2020-03-04 21:35:00|21408|21393|21413|21398|21413|21398|21405.5|21390.5|52
1583358000000|2020-03-04 21:40:00|21410.5|21395.5|21430.5|21415.5|21430.5|21415.5|21410.5|21395.5|76
1583358300000|2020-03-04 21:45:00|21428|21413|21435.5|21420.5|21440.5|21425.5|21425.5|21410.5|72
1583358600000|2020-03-04 21:50:00|21433|21418|21420.5|21405.5|21433|21418|21420.5|21405.5|73
1583358900000|2020-03-04 21:55:00|21423|21408|21449.3|21419.3|21450.5|21425.5|21423|21408|102
1583359200000|2020-03-04 22:00:00|21449.2|21419.2|21452.5|21422.5|21453.7|21423.7|21446.2|21416.2|1
1583359500000|2020-03-04 22:05:00|21452.7|21422.7|21456.3|21426.3|21457.9|21427.9|21451.9|21421.9|0
1583359800000|2020-03-04 22:10:00|21455|21425|21457.9|21427.9|21460.2|21430.2|21454.3|21424.3|0
1583360100000|2020-03-04 22:15:00|21457.6|21427.6|21458.8|21428.8|21460.3|21430.3|21456.1|21426.1|0
1583360400000|2020-03-04 22:20:00|21459.5|21429.5|21455.5|21425.5|21459.5|21429.5|21455.4|21425.4|0
1583360700000|2020-03-04 22:25:00|21455.8|21425.8|21453.1|21423.1|21456.4|21426.4|21453.1|21423.1|0
1583361000000|2020-03-04 22:30:00|21452.9|21422.9|21459.9|21429.9|21460.3|21430.3|21451.7|21421.7|0
1583361300000|2020-03-04 22:35:00|21460.6|21430.6|21459.1|21429.1|21461.3|21431.3|21456.8|21426.8|0
1583361600000|2020-03-04 22:40:00|21459.6|21429.6|21460.2|21430.2|21461.1|21431.1|21458|21428|0
1583361900000|2020-03-04 22:45:00|21459.2|21429.2|21462.1|21432.1|21462.1|21432.1|21459|21429|0
1583362200000|2020-03-04 22:50:00|21462.3|21432.3|21459.7|21429.7|21463.2|21433.2|21457.9|21427.9|0
1583362500000|2020-03-04 22:55:00|21458.5|21428.5|21450.2|21420.2|21458.5|21428.5|21448.5|21418.5|0
1583362800000|2020-03-04 23:00:00|21444.8|21414.8|21438|21423|21450.5|21435.5|21415.5|21400.5|87
1583363100000|2020-03-04 23:05:00|21435.5|21420.5|21403|21388|21435.5|21420.5|21400.5|21385.5|67
1583363400000|2020-03-04 23:10:00|21400.5|21385.5|21398|21383|21408|21393|21385.5|21370.5|36
1583363700000|2020-03-04 23:15:00|21395.5|21380.5|21428|21413|21428|21413|21390.5|21375.5|52
1583364000000|2020-03-04 23:20:00|21425.5|21410.5|21413|21398|21425.5|21410.5|21408|21393|40
1583364300000|2020-03-04 23:25:00|21410.5|21395.5|21400.5|21385.5|21413|21398|21398|21383|106
1583364600000|2020-03-04 23:30:00|21395.5|21380.5|21406.5|21399.5|21461.5|21454.5|21376.5|21369.5|66392
1583364900000|2020-03-04 23:35:00|21401.5|21394.5|21416.5|21409.5|21431.5|21424.5|21399|21392|611
1583365200000|2020-03-04 23:40:00|21414|21407|21391.5|21384.5|21416.5|21409.5|21381.5|21374.5|387
1583365500000|2020-03-04 23:45:00|21386.5|21379.5|21381.5|21374.5|21431.5|21424.5|21376.5|21369.5|737
1583365800000|2020-03-04 23:50:00|21384|21377|21426.5|21419.5|21426.5|21419.5|21371.5|21364.5|713
1583366100000|2020-03-04 23:55:00|21424|21417|21429|21422|21441.5|21434.5|21409|21402|681
1583366400000|2020-03-05 00:00:00|21431.5|21424.5|21321.5|21314.5|21431.5|21424.5|21306.5|21299.5|3220
1583366700000|2020-03-05 00:05:00|21319|21312|21291.5|21284.5|21331.5|21324.5|21256.5|21249.5|2002
1583367000000|2020-03-05 00:10:00|21296.5|21289.5|21291.5|21284.5|21326.5|21319.5|21266.5|21259.5|1463
1583367300000|2020-03-05 00:15:00|21286.5|21279.5|21336.5|21329.5|21341.5|21334.5|21286.5|21279.5|1071
1583367600000|2020-03-05 00:20:00|21339|21332|21301.5|21294.5|21351.5|21344.5|21296.5|21289.5|754
1583367900000|2020-03-05 00:25:00|21304|21297|21326.5|21319.5|21336.5|21329.5|21301.5|21294.5|1013
1583368200000|2020-03-05 00:30:00|21321.5|21314.5|21326.5|21319.5|21326.5|21319.5|21286.5|21279.5|558
1583368500000|2020-03-05 00:35:00|21329|21322|21356.5|21349.5|21366.5|21359.5|21321.5|21314.5|1124
1583368800000|2020-03-05 00:40:00|21354|21347|21371.4|21364.4|21381.5|21374.5|21341.5|21334.5|618
1583369100000|2020-03-05 00:45:00|21376.4|21369.4|21371.4|21364.4|21381.4|21374.4|21363.9|21356.9|1066
1583369400000|2020-03-05 00:50:00|21368.9|21361.9|21356.4|21349.4|21371.4|21364.4|21346.4|21339.4|1008
1583369700000|2020-03-05 00:55:00|21353.9|21346.9|21381.4|21374.4|21386.4|21379.4|21351.4|21344.4|640
1583370000000|2020-03-05 01:00:00|21383.9|21376.9|21373.9|21366.9|21391.4|21384.4|21371.4|21364.4|544
1583370300000|2020-03-05 01:05:00|21371.4|21364.4|21348.9|21341.9|21376.4|21369.4|21336.4|21329.4|743
1583370600000|2020-03-05 01:10:00|21346.4|21339.4|21301.4|21294.4|21356.4|21349.4|21301.4|21294.4|1047
1583370900000|2020-03-05 01:15:00|21303.9|21296.9|21296.4|21289.4|21326.4|21319.4|21291.4|21284.4|1153
1583371200000|2020-03-05 01:20:00|21301.4|21294.4|21306.4|21299.4|21331.4|21324.4|21298.9|21291.9|927
1583371500000|2020-03-05 01:25:00|21296.4|21289.4|21323.9|21316.9|21326.4|21319.4|21291.4|21284.4|801
1583371800000|2020-03-05 01:30:00|21321.4|21314.4|21316.4|21309.4|21331.4|21324.4|21306.4|21299.4|815
1583372100000|2020-03-05 01:35:00|21318.9|21311.9|21346.4|21339.4|21346.4|21339.4|21313.9|21306.9|483
1583372400000|2020-03-05 01:40:00|21341.4|21334.4|21316.4|21309.4|21351.4|21344.4|21313.9|21306.9|454
1583372700000|2020-03-05 01:45:00|21313.9|21306.9|21291.4|21284.4|21316.4|21309.4|21283.9|21276.9|732
1583373000000|2020-03-05 01:50:00|21296.4|21289.4|21311.4|21304.4|21316.4|21309.4|21291.4|21284.4|540
1583373300000|2020-03-05 01:55:00|21308.9|21301.9|21306.4|21299.4|21316.4|21309.4|21296.4|21289.4|275
1583373600000|2020-03-05 02:00:00|21308.9|21301.9|21298.9|21291.9|21321.4|21314.4|21291.4|21284.4|462
1583373900000|2020-03-05 02:05:00|21301.4|21294.4|21266.4|21259.4|21301.4|21294.4|21266.4|21259.4|389
1583374200000|2020-03-05 02:10:00|21261.4|21254.4|21271.4|21264.4|21281.4|21274.4|21256.4|21249.4|449
1583374500000|2020-03-05 02:15:00|21273.9|21266.9|21246.4|21239.4|21273.9|21266.9|21241.4|21234.4|780
1583374800000|2020-03-05 02:20:00|21243.9|21236.9|21246.4|21239.4|21256.4|21249.4|21236.4|21229.4|416
1583375100000|2020-03-05 02:25:00|21251.4|21244.4|21296.4|21289.4|21296.4|21289.4|21251.4|21244.4|433
1583375400000|2020-03-05 02:30:00|21301.4|21294.4|21291.4|21284.4|21301.4|21294.4|21286.4|21279.4|507
1583375700000|2020-03-05 02:35:00|21286.4|21279.4|21271.4|21264.4|21291.4|21284.4|21266.4|21259.4|483
1583376000000|2020-03-05 02:40:00|21268.9|21261.9|21271.4|21264.4|21276.4|21269.4|21246.4|21239.4|233
1583376300000|2020-03-05 02:45:00|21276.4|21269.4|21286.4|21279.4|21291.4|21284.4|21256.4|21249.4|553
1583376600000|2020-03-05 02:50:00|21283.9|21276.9|21276.4|21269.4|21288.9|21281.9|21271.4|21264.4|245
1583376900000|2020-03-05 02:55:00|21278.9|21271.9|21301.4|21294.4|21301.4|21294.4|21263.9|21256.9|531
1583377200000|2020-03-05 03:00:00|21306.4|21299.4|21276.4|21269.4|21313.9|21306.9|21276.4|21269.4|397
1583377500000|2020-03-05 03:05:00|21278.9|21271.9|21266.4|21259.4|21281.4|21274.4|21261.4|21254.4|374
1583377800000|2020-03-05 03:10:00|21263.9|21256.9|21266.4|21259.4|21271.4|21264.4|21261.4|21254.4|225
1583378100000|2020-03-05 03:15:00|21263.9|21256.9|21268.9|21261.9|21281.4|21274.4|21261.4|21254.4|131
1583378400000|2020-03-05 03:20:00|21271.4|21264.4|21281.4|21274.4|21291.4|21284.4|21256.4|21249.4|336
1583378700000|2020-03-05 03:25:00|21278.9|21271.9|21276.4|21269.4|21283.9|21276.9|21268.9|21261.9|240
1583379000000|2020-03-05 03:30:00|21271.4|21264.4|21268.9|21261.9|21281.4|21274.4|21261.4|21254.4|524
1583379300000|2020-03-05 03:35:00|21271.4|21264.4|21281.4|21274.4|21286.4|21279.4|21261.4|21254.4|561
1583379600000|2020-03-05 03:40:00|21286.4|21279.4|21276.4|21269.4|21296.4|21289.4|21261.4|21254.4|616
1583379900000|2020-03-05 03:45:00|21271.4|21264.4|21256.4|21249.4|21276.4|21269.4|21246.4|21239.4|560
1583380200000|2020-03-05 03:50:00|21261.4|21254.4|21271.4|21264.4|21276.4|21269.4|21261.4|21254.4|433
1583380500000|2020-03-05 03:55:00|21276.4|21269.4|21266.4|21259.4|21281.4|21274.4|21266.4|21259.4|396
1583380800000|2020-03-05 04:00:00|21271.4|21264.4|21306.4|21299.4|21311.4|21304.4|21261.4|21254.4|609
1583381100000|2020-03-05 04:05:00|21301.4|21294.4|21291.4|21284.4|21306.4|21299.4|21286.4|21279.4|253
1583381400000|2020-03-05 04:10:00|21288.9|21281.9|21256.4|21249.4|21288.9|21281.9|21251.4|21244.4|555
1583381700000|2020-03-05 04:15:00|21251.4|21244.4|21241.4|21234.4|21256.4|21249.4|21226.4|21219.4|650
1583382000000|2020-03-05 04:20:00|21246.4|21239.4|21256.4|21249.4|21261.4|21254.4|21241.4|21234.4|303
1583382300000|2020-03-05 04:25:00|21258.9|21251.9|21261.4|21254.4|21266.4|21259.4|21246.4|21239.4|353
1583382600000|2020-03-05 04:30:00|21266.4|21259.4|21261.4|21254.4|21276.4|21269.4|21261.4|21254.4|298
1583382900000|2020-03-05 04:35:00|21256.4|21249.4|21276.4|21269.4|21291.4|21284.4|21256.4|21249.4|301
1583383200000|2020-03-05 04:40:00|21271.4|21264.4|21261.4|21254.4|21271.4|21264.4|21251.4|21244.4|287
1583383500000|2020-03-05 04:45:00|21258.9|21251.9|21266.4|21259.4|21266.4|21259.4|21248.9|21241.9|265
1583383800000|2020-03-05 04:50:00|21261.4|21254.4|21266.4|21259.4|21266.4|21259.4|21246.4|21239.4|263
1583384100000|2020-03-05 04:55:00|21261.4|21254.4|21256.4|21249.4|21271.4|21264.4|21256.4|21249.4|199
1583384400000|2020-03-05 05:00:00|21258.9|21251.9|21281.4|21274.4|21283.9|21276.9|21256.4|21249.4|396
1583384700000|2020-03-05 05:05:00|21276.4|21269.4|21296.4|21289.4|21301.4|21294.4|21276.4|21269.4|446
1583385000000|2020-03-05 05:10:00|21291.4|21284.4|21336.4|21329.4|21346.4|21339.4|21291.4|21284.4|1252
1583385300000|2020-03-05 05:15:00|21341.4|21334.4|21341.4|21334.4|21346.4|21339.4|21326.4|21319.4|492
1583385600000|2020-03-05 05:20:00|21336.4|21329.4|21326.4|21319.4|21341.4|21334.4|21316.4|21309.4|761
1583385900000|2020-03-05 05:25:00|21321.4|21314.4|21336.4|21329.4|21336.4|21329.4|21318.9|21311.9|639
1583386200000|2020-03-05 05:30:00|21333.9|21326.9|21341.4|21334.4|21346.4|21339.4|21326.4|21319.4|489
1583386500000|2020-03-05 05:35:00|21338.9|21331.9|21361.4|21354.4|21361.4|21354.4|21331.4|21324.4|670
1583386800000|2020-03-05 05:40:00|21356.4|21349.4|21351.4|21344.4|21361.4|21354.4|21341.4|21334.4|493
1583387100000|2020-03-05 05:45:00|21348.9|21341.9|21356.4|21349.4|21361.4|21354.4|21341.4|21334.4|484
1583387400000|2020-03-05 05:50:00|21358.9|21351.9|21366.4|21359.4|21366.4|21359.4|21351.4|21344.4|665
1583387700000|2020-03-05 05:55:00|21361.4|21354.4|21346.4|21339.4|21371.4|21364.4|21336.4|21329.4|2887
1583388000000|2020-03-05 06:00:00|21336.4|21329.4|21336.4|21329.4|21351.4|21344.4|21326.4|21319.4|4501
1583388300000|2020-03-05 06:05:00|21338.9|21331.9|21346.4|21339.4|21361.4|21354.4|21336.4|21329.4|1039
1583388600000|2020-03-05 06:10:00|21341.4|21334.4|21371.4|21364.4|21376.4|21369.4|21341.4|21334.4|959
1583388900000|2020-03-05 06:15:00|21366.4|21359.4|21361.4|21354.4|21371.4|21364.4|21351.4|21344.4|450
1583389200000|2020-03-05 06:20:00|21358.9|21351.9|21311.4|21304.4|21358.9|21351.9|21311.4|21304.4|386
1583389500000|2020-03-05 06:25:00|21313.9|21306.9|21311.4|21304.4|21321.4|21314.4|21306.4|21299.4|70
1583389800000|2020-03-05 06:30:00|21313.9|21306.9|21321.4|21314.4|21326.4|21319.4|21306.4|21299.4|22
1583390100000|2020-03-05 06:35:00|21326.4|21319.4|21318.9|21311.9|21331.4|21324.4|21316.4|21309.4|31
1583390400000|2020-03-05 06:40:00|21321.4|21314.4|21321.4|21314.4|21323.9|21316.9|21316.4|21309.4|20
1583390700000|2020-03-05 06:45:00|21311.4|21304.4|21311.4|21304.4|21313.9|21306.9|21306.4|21299.4|37
1583391000000|2020-03-05 06:50:00|21306.4|21299.4|21308.9|21301.9|21321.4|21314.4|21306.4|21299.4|28
1583391300000|2020-03-05 06:55:00|21311.4|21304.4|21286.4|21279.4|21311.4|21304.4|21276.4|21269.4|318
1583391600000|2020-03-05 07:00:00|21281.4|21274.4|21266.4|21259.4|21283.9|21276.9|21241.4|21234.4|989
1583391900000|2020-03-05 07:05:00|21261.4|21254.4|21241.4|21234.4|21263.9|21256.9|21236.4|21229.4|106
1583392200000|2020-03-05 07:10:00|21243.9|21236.9|21246.4|21239.4|21246.4|21239.4|21206.4|21199.4|137
1583392500000|2020-03-05 07:15:00|21233.9|21226.9|21261.4|21254.4|21263.9|21256.9|21231.4|21224.4|153
1583392800000|2020-03-05 07:20:00|21263.9|21256.9|21281.4|21274.4|21288.9|21281.9|21261.4|21254.4|125
1583393100000|2020-03-05 07:25:00|21278.9|21271.9|21276.4|21269.4|21286.4|21279.4|21271.4|21264.4|144
1583393400000|2020-03-05 07:30:00|21278.9|21271.9|21298.9|21291.9|21301.4|21294.4|21261.4|21254.4|250
1583393700000|2020-03-05 07:35:00|21301.4|21294.4|21301.4|21294.4|21311.4|21304.4|21293.9|21286.9|122
1583394000000|2020-03-05 07:40:00|21303.9|21296.9|21296.4|21289.4|21316.4|21309.4|21291.4|21284.4|134
1583394300000|2020-03-05 07:45:00|21298.9|21291.9|21298.9|21291.9|21316.4|21309.4|21296.4|21289.4|125
1583394600000|2020-03-05 07:50:00|21301.4|21294.4|21316.4|21309.4|21326.4|21319.4|21301.4|21294.4|114
1583394900000|2020-03-05 07:55:00|21318.9|21311.9|21313.9|21306.9|21321.4|21314.4|21301.4|21294.4|152
1583395200000|2020-03-05 08:00:00|21311.4|21304.4|21263.9|21256.9|21326.4|21319.4|21263.9|21256.9|470
1583395500000|2020-03-05 08:05:00|21261.4|21254.4|21296.4|21289.4|21298.9|21291.9|21256.4|21249.4|274
1583395800000|2020-03-05 08:10:00|21293.9|21286.9|21276.4|21269.4|21296.4|21289.4|21271.4|21264.4|240
1583396100000|2020-03-05 08:15:00|21278.9|21271.9|21258.9|21251.9|21291.4|21284.4|21256.4|21249.4|178
1583396400000|2020-03-05 08:20:00|21256.4|21249.4|21246.4|21239.4|21258.9|21251.9|21231.4|21224.4|256
1583396700000|2020-03-05 08:25:00|21243.9|21236.9|21238.9|21231.9|21256.4|21249.4|21228.9|21221.9|226
1583397000000|2020-03-05 08:30:00|21236.4|21229.4|21221.4|21214.4|21241.4|21234.4|21206.4|21199.4|232
1583397300000|2020-03-05 08:35:00|21218.9|21211.9|21206.4|21199.4|21233.9|21226.9|21198.9|21191.9|254
1583397600000|2020-03-05 08:40:00|21203.9|21196.9|21206.4|21199.4|21228.9|21221.9|21198.9|21191.9|156
1583397900000|2020-03-05 08:45:00|21201.4|21194.4|21206.4|21199.4|21226.4|21219.4|21191.4|21184.4|145
1583398200000|2020-03-05 08:50:00|21203.9|21196.9|21233.9|21226.9|21236.4|21229.4|21196.4|21189.4|275
1583398500000|2020-03-05 08:55:00|21236.4|21229.4|21171.4|21164.4|21236.4|21229.4|21168.9|21161.9|283
1583398800000|2020-03-05 09:00:00|21168.9|21161.9|21151.4|21144.4|21171.4|21164.4|21146.4|21139.4|380
1583399100000|2020-03-05 09:05:00|21146.4|21139.4|21111.4|21104.4|21148.9|21141.9|21101.4|21094.4|472
1583399400000|2020-03-05 09:10:00|21108.9|21101.9|21131.4|21124.4|21133.9|21126.9|21106.4|21099.4|407
1583399700000|2020-03-05 09:15:00|21133.9|21126.9|21146.4|21139.4|21156.4|21149.4|21121.4|21114.4|149
1583400000000|2020-03-05 09:20:00|21143.9|21136.9|21131.4|21124.4|21153.9|21146.9|21123.9|21116.9|214
1583400300000|2020-03-05 09:25:00|21133.9|21126.9|21098.9|21091.9|21133.9|21126.9|21096.4|21089.4|258
1583400600000|2020-03-05 09:30:00|21096.4|21089.4|21098.9|21091.9|21116.4|21109.4|21093.9|21086.9|181
1583400900000|2020-03-05 09:35:00|21101.4|21094.4|21116.4|21109.4|21143.9|21136.9|21093.9|21086.9|502
1583401200000|2020-03-05 09:40:00|21113.9|21106.9|21093.9|21086.9|21113.9|21106.9|21076.4|21069.4|189
1583401500000|2020-03-05 09:45:00|21091.4|21084.4|21131.4|21124.4|21141.4|21134.4|21086.4|21079.4|225
1583401800000|2020-03-05 09:50:00|21126.4|21119.4|21121.4|21114.4|21131.4|21124.4|21106.4|21099.4|167
1583402100000|2020-03-05 09:55:00|21116.4|21109.4|21106.4|21099.4|21121.4|21114.4|21098.9|21091.9|262
1583402400000|2020-03-05 10:00:00|21108.9|21101.9|21118.9|21111.9|21121.4|21114.4|21086.4|21079.4|218
1583402700000|2020-03-05 10:05:00|21116.4|21109.4|21078.9|21071.9|21121.4|21114.4|21061.4|21054.4|269
1583403000000|2020-03-05 10:10:00|21076.4|21069.4|21036.4|21029.4|21081.4|21074.4|21036.4|21029.4|270
1583403300000|2020-03-05 10:15:00|21041.4|21034.4|21046.4|21039.4|21061.4|21054.4|21036.4|21029.4|406
1583403600000|2020-03-05 10:20:00|21043.9|21036.9|21041.4|21034.4|21051.4|21044.4|21028.9|21021.9|309
1583403900000|2020-03-05 10:25:00|21043.9|21036.9|21036.4|21029.4|21053.9|21046.9|21031.4|21024.4|311
1583404200000|2020-03-05 10:30:00|21038.9|21031.9|21063.9|21056.9|21066.4|21059.4|21031.4|21024.4|318
1583404500000|2020-03-05 10:35:00|21061.4|21054.4|21066.4|21059.4|21076.4|21069.4|21056.4|21049.4|135
1583404800000|2020-03-05 10:40:00|21063.9|21056.9|21063.9|21056.9|21066.4|21059.4|21046.4|21039.4|177
1583405100000|2020-03-05 10:45:00|21061.4|21054.4|21076.4|21069.4|21086.4|21079.4|21053.9|21046.9|145
1583405400000|2020-03-05 10:50:00|21081.4|21074.4|21046.4|21039.4|21086.4|21079.4|21046.4|21039.4|124
1583405700000|2020-03-05 10:55:00|21048.9|21041.9|21041.4|21034.4|21061.4|21054.4|21033.9|21026.9|340
1583406000000|2020-03-05 11:00:00|21043.9|21036.9|21061.4|21054.4|21071.4|21064.4|21043.9|21036.9|182
1583406300000|2020-03-05 11:05:00|21063.9|21056.9|21078.9|21071.9|21086.4|21079.4|21046.4|21039.4|347
1583406600000|2020-03-05 11:10:00|21076.4|21069.4|21076.4|21069.4|21086.4|21079.4|21066.4|21059.4|114
1583406900000|2020-03-05 11:15:00|21078.9|21071.9|21061.4|21054.4|21091.4|21084.4|21058.9|21051.9|157
1583407200000|2020-03-05 11:20:00|21058.9|21051.9|21051.4|21044.4|21073.9|21066.9|21041.4|21034.4|180
1583407500000|2020-03-05 11:25:00|21053.9|21046.9|21036.4|21029.4|21056.4|21049.4|21031.4|21024.4|120
1583407800000|2020-03-05 11:30:00|21041.4|21034.4|21033.9|21026.9|21051.4|21044.4|21023.9|21016.9|317
1583408100000|2020-03-05 11:35:00|21031.4|21024.4|21036.4|21029.4|21041.4|21034.4|21021.4|21014.4|182
1583408400000|2020-03-05 11:40:00|21033.9|21026.9|21051.4|21044.4|21056.4|21049.4|21031.4|21024.4|104
1583408700000|2020-03-05 11:45:00|21053.9|21046.9|21053.9|21046.9|21061.4|21054.4|21031.4|21024.4|252
1583409000000|2020-03-05 11:50:00|21051.4|21044.4|21041.4|21034.4|21066.4|21059.4|21031.4|21024.4|171
1583409300000|2020-03-05 11:55:00|21036.4|21029.4|21061.4|21054.4|21063.9|21056.9|21036.4|21029.4|116
1583409600000|2020-03-05 12:00:00|21066.4|21059.4|21041.4|21034.4|21066.4|21059.4|21028.9|21021.9|274
1583409900000|2020-03-05 12:05:00|21038.9|21031.9|21041.4|21034.4|21056.4|21049.4|21038.9|21031.9|74
1583410200000|2020-03-05 12:10:00|21043.9|21036.9|21046.4|21039.4|21051.4|21044.4|21028.9|21021.9|109
1583410500000|2020-03-05 12:15:00|21043.9|21036.9|21031.4|21024.4|21056.4|21049.4|21031.4|21024.4|124
1583410800000|2020-03-05 12:20:00|21033.9|21026.9|21056.4|21049.4|21056.4|21049.4|21028.9|21021.9|95
1583411100000|2020-03-05 12:25:00|21058.9|21051.9|21056.4|21049.4|21066.4|21059.4|21038.9|21031.9|364
1583411400000|2020-03-05 12:30:00|21058.9|21051.9|21041.4|21034.4|21071.4|21064.4|21036.4|21029.4|119
1583411700000|2020-03-05 12:35:00|21043.9|21036.9|21026.4|21019.4|21043.9|21036.9|21026.4|21019.4|341
1583412000000|2020-03-05 12:40:00|21028.9|21021.9|21041.4|21034.4|21046.4|21039.4|21026.4|21019.4|177
1583412300000|2020-03-05 12:45:00|21046.4|21039.4|21031.4|21024.4|21046.4|21039.4|21026.4|21019.4|82
1583412600000|2020-03-05 12:50:00|21028.9|21021.9|21041.4|21034.4|21046.4|21039.4|21023.9|21016.9|144
1583412900000|2020-03-05 12:55:00|21046.4|21039.4|21023.9|21016.9|21051.4|21044.4|21021.4|21014.4|134
1583413200000|2020-03-05 13:00:00|21026.4|21019.4|20996.4|20989.4|21036.4|21029.4|20991.4|20984.4|380
1583413500000|2020-03-05 13:05:00|20998.9|20991.9|20991.4|20984.4|21001.4|20994.4|20986.4|20979.4|184
1583413800000|2020-03-05 13:10:00|20993.9|20986.9|21011.4|21004.4|21016.4|21009.4|20991.4|20984.4|159
1583414100000|2020-03-05 13:15:00|21013.9|21006.9|20971.4|20964.4|21013.9|21006.9|20971.4|20964.4|110
1583414400000|2020-03-05 13:20:00|20968.9|20961.9|20946.4|20939.4|20968.9|20961.9|20926.4|20919.4|533
1583414700000|2020-03-05 13:25:00|20943.9|20936.9|20941.4|20934.4|20951.4|20944.4|20931.4|20924.4|186
1583415000000|2020-03-05 13:30:00|20943.9|20936.9|20931.4|20924.4|20948.9|20941.9|20926.4|20919.4|166
1583415300000|2020-03-05 13:35:00|20928.9|20921.9|20923.9|20916.9|20943.9|20936.9|20918.9|20911.9|231
1583415600000|2020-03-05 13:40:00|20921.4|20914.4|20941.4|20934.4|20951.4|20944.4|20921.4|20914.4|159
1583415900000|2020-03-05 13:45:00|20938.9|20931.9|20946.4|20939.4|20971.4|20964.4|20936.4|20929.4|338
1583416200000|2020-03-05 13:50:00|20948.9|20941.9|20956.4|20949.4|20971.4|20964.4|20936.4|20929.4|159
1583416500000|2020-03-05 13:55:00|20953.9|20946.9|20961.4|20954.4|20968.9|20961.9|20946.4|20939.4|111
1583416800000|2020-03-05 14:00:00|20958.9|20951.9|20946.4|20939.4|20966.4|20959.4|20941.4|20934.4|126
1583417100000|2020-03-05 14:05:00|20943.9|20936.9|20921.4|20914.4|20943.9|20936.9|20911.4|20904.4|242
1583417400000|2020-03-05 14:10:00|20926.4|20919.4|20921.4|20914.4|20946.4|20939.4|20916.4|20909.4|202
1583417700000|2020-03-05 14:15:00|20923.9|20916.9|20891.4|20884.4|20928.9|20921.9|20891.4|20884.4|409
1583418000000|2020-03-05 14:20:00|20893.9|20886.9|20916.4|20909.4|20916.4|20909.4|20893.9|20886.9|169
1583418300000|2020-03-05 14:25:00|20913.9|20906.9|20926.4|20919.4|20931.4|20924.4|20898.9|20891.9|393
1583418600000|2020-03-05 14:30:00|20921.4|20914.4|20951.4|20944.4|20953.9|20946.9|20886.4|20879.4|1297
1583418900000|2020-03-05 14:35:00|20956.4|20949.4|20956.4|20949.4|20991.4|20984.4|20941.4|20934.4|823
1583419200000|2020-03-05 14:40:00|20961.4|20954.4|20961.4|20954.4|20971.4|20964.4|20931.4|20924.4|597
1583419500000|2020-03-05 14:45:00|20956.4|20949.4|20921.4|20914.4|20973.9|20966.9|20916.4|20909.4|696
1583419800000|2020-03-05 14:50:00|20923.9|20916.9|20916.4|20909.4|20946.4|20939.4|20896.4|20889.4|786
1583420100000|2020-03-05 14:55:00|20913.9|20906.9|20921.4|20914.4|20921.4|20914.4|20881.4|20874.4|559
1583420400000|2020-03-05 15:00:00|20913.9|20906.9|20891.4|20884.4|20931.4|20924.4|20891.4|20884.4|521
1583420700000|2020-03-05 15:05:00|20893.9|20886.9|20911.4|20904.4|20916.4|20909.4|20886.4|20879.4|314
1583421000000|2020-03-05 15:10:00|20908.9|20901.9|20966.4|20959.4|20971.4|20964.4|20901.4|20894.4|1129
1583421300000|2020-03-05 15:15:00|20963.9|20956.9|20971.4|20964.4|20976.4|20969.4|20926.4|20919.4|525
1583421600000|2020-03-05 15:20:00|20966.4|20959.4|20976.4|20969.4|21006.4|20999.4|20953.9|20946.9|574
1583421900000|2020-03-05 15:25:00|20973.9|20966.9|20946.4|20939.4|20978.9|20971.9|20946.4|20939.4|424
1583422200000|2020-03-05 15:30:00|20948.9|20941.9|20951.4|20944.4|20968.9|20961.9|20943.9|20936.9|473
1583422500000|2020-03-05 15:35:00|20953.9|20946.9|20918.9|20911.9|20956.4|20949.4|20916.4|20909.4|349
1583422800000|2020-03-05 15:40:00|20916.4|20909.4|20921.4|20914.4|20958.9|20951.9|20916.4|20909.4|200
1583423100000|2020-03-05 15:45:00|20918.9|20911.9|20946.4|20939.4|20958.9|20951.9|20908.9|20901.9|432
1583423400000|2020-03-05 15:50:00|20941.4|20934.4|20966.4|20959.4|20971.4|20964.4|20931.4|20924.4|280
1583423700000|2020-03-05 15:55:00|20963.9|20956.9|20936.4|20929.4|20968.9|20961.9|20931.4|20924.4|165
1583424000000|2020-03-05 16:00:00|20933.9|20926.9|20953.9|20946.9|20968.9|20961.9|20931.4|20924.4|388
1583424300000|2020-03-05 16:05:00|20956.4|20949.4|21001.4|20994.4|21001.4|20994.4|20953.9|20946.9|649
1583424600000|2020-03-05 16:10:00|20998.9|20991.9|21016.4|21009.4|21021.4|21014.4|20981.4|20974.4|319
1583424900000|2020-03-05 16:15:00|21011.4|21004.4|21011.4|21004.4|21021.4|21014.4|21001.4|20994.4|544
1583425200000|2020-03-05 16:20:00|21013.9|21006.9|20981.4|20974.4|21016.4|21009.4|20976.4|20969.4|283
1583425500000|2020-03-05 16:25:00|20978.9|20971.9|21001.4|20994.4|21016.4|21009.4|20976.4|20969.4|536
1583425800000|2020-03-05 16:30:00|20996.4|20989.4|20971.4|20964.4|21016.4|21009.4|20968.9|20961.9|403
1583426100000|2020-03-05 16:35:00|20968.9|20961.9|20936.4|20929.4|20971.4|20964.4|20933.9|20926.9|610
1583426400000|2020-03-05 16:40:00|20938.9|20931.9|20921.4|20914.4|20946.4|20939.4|20921.4|20914.4|424
1583426700000|2020-03-05 16:45:00|20923.9|20916.9|20936.4|20929.4|20946.4|20939.4|20916.4|20909.4|203
1583427000000|2020-03-05 16:50:00|20938.9|20931.9|20933.9|20926.9|20946.4|20939.4|20918.9|20911.9|180
1583427300000|2020-03-05 16:55:00|20931.4|20924.4|20921.4|20914.4|20931.4|20924.4|20896.4|20889.4|407
1583427600000|2020-03-05 17:00:00|20923.9|20916.9|20911.4|20904.4|20931.4|20924.4|20903.9|20896.9|168
1583427900000|2020-03-05 17:05:00|20913.9|20906.9|20886.4|20879.4|20916.4|20909.4|20878.9|20871.9|351
1583428200000|2020-03-05 17:10:00|20881.4|20874.4|20883.9|20876.9|20901.4|20894.4|20881.4|20874.4|162
1583428500000|2020-03-05 17:15:00|20886.4|20879.4|20858.9|20851.9|20896.4|20889.4|20846.4|20839.4|654
1583428800000|2020-03-05 17:20:00|20861.4|20854.4|20843.9|20836.9|20876.4|20869.4|20841.4|20834.4|523
1583429100000|2020-03-05 17:25:00|20846.4|20839.4|20851.4|20844.4|20861.4|20854.4|20826.4|20819.4|488
1583429400000|2020-03-05 17:30:00|20853.9|20846.9|20861.4|20854.4|20886.4|20879.4|20851.4|20844.4|209
1583429700000|2020-03-05 17:35:00|20863.9|20856.9|20826.4|20819.4|20871.4|20864.4|20826.4|20819.4|511
1583430000000|2020-03-05 17:40:00|20828.9|20821.9|20786.4|20779.4|20831.4|20824.4|20786.4|20779.4|628
1583430300000|2020-03-05 17:45:00|20783.9|20776.9|20811.4|20804.4|20811.4|20804.4|20771.4|20764.4|674
1583430600000|2020-03-05 17:50:00|20808.9|20801.9|20813.9|20806.9|20816.4|20809.4|20786.4|20779.4|329
1583430900000|2020-03-05 17:55:00|20811.4|20804.4|20776.4|20769.4|20816.4|20809.4|20776.4|20769.4|322
1583431200000|2020-03-05 18:00:00|20778.9|20771.9|20781.4|20774.4|20801.4|20794.4|20776.4|20769.4|297
1583431500000|2020-03-05 18:05:00|20786.4|20779.4|20771.4|20764.4|20796.4|20789.4|20761.4|20754.4|547
1583431800000|2020-03-05 18:10:00|20768.9|20761.9|20761.4|20754.4|20793.9|20786.9|20751.4|20744.4|330
1583432100000|2020-03-05 18:15:00|20766.4|20759.4|20766.4|20759.4|20781.4|20774.4|20746.4|20739.4|361
1583432400000|2020-03-05 18:20:00|20763.9|20756.9|20783.9|20776.9|20801.4|20794.4|20761.4|20754.4|277
1583432700000|2020-03-05 18:25:00|20786.4|20779.4|20816.4|20809.4|20816.4|20809.4|20778.9|20771.9|279
1583433000000|2020-03-05 18:30:00|20818.9|20811.9|20831.4|20824.4|20836.4|20829.4|20796.4|20789.4|287
1583433300000|2020-03-05 18:35:00|20833.9|20826.9|20826.4|20819.4|20866.4|20859.4|20821.4|20814.4|228
1583433600000|2020-03-05 18:40:00|20823.9|20816.9|20801.4|20794.4|20831.4|20824.4|20796.4|20789.4|267
1583433900000|2020-03-05 18:45:00|20803.9|20796.9|20846.4|20839.4|20856.4|20849.4|20796.4|20789.4|333
1583434200000|2020-03-05 18:50:00|20848.9|20841.9|20811.4|20804.4|20861.4|20854.4|20806.4|20799.4|166
1583434500000|2020-03-05 18:55:00|20813.9|20806.9|20853.9|20846.9|20856.4|20849.4|20811.4|20804.4|210
1583434800000|2020-03-05 19:00:00|20851.4|20844.4|20813.9|20806.9|20851.4|20844.4|20801.4|20794.4|223
1583435100000|2020-03-05 19:05:00|20816.4|20809.4|20826.4|20819.4|20841.4|20834.4|20811.4|20804.4|150
1583435400000|2020-03-05 19:10:00|20823.9|20816.9|20848.9|20841.9|20861.4|20854.4|20811.4|20804.4|120
1583435700000|2020-03-05 19:15:00|20846.4|20839.4|20816.4|20809.4|20851.4|20844.4|20811.4|20804.4|190
1583436000000|2020-03-05 19:20:00|20813.9|20806.9|20791.4|20784.4|20828.9|20821.9|20791.4|20784.4|528
1583436300000|2020-03-05 19:25:00|20793.9|20786.9|20796.4|20789.4|20811.4|20804.4|20776.4|20769.4|291
1583436600000|2020-03-05 19:30:00|20791.4|20784.4|20806.4|20799.4|20821.4|20814.4|20791.4|20784.4|232
1583436900000|2020-03-05 19:35:00|20803.9|20796.9|20841.4|20834.4|20851.4|20844.4|20796.4|20789.4|234
1583437200000|2020-03-05 19:40:00|20838.9|20831.9|20811.4|20804.4|20856.4|20849.4|20808.9|20801.9|287
1583437500000|2020-03-05 19:45:00|20813.9|20806.9|20826.4|20819.4|20828.9|20821.9|20801.4|20794.4|164
1583437800000|2020-03-05 19:50:00|20828.9|20821.9|20801.4|20794.4|20841.4|20834.4|20796.4|20789.4|240
1583438100000|2020-03-05 19:55:00|20806.4|20799.4|20816.4|20809.4|20836.4|20829.4|20801.4|20794.4|606
1583438400000|2020-03-05 20:00:00|20818.9|20811.9|20811.4|20804.4|20828.9|20821.9|20806.4|20799.4|480
1583438700000|2020-03-05 20:05:00|20808.9|20801.9|20836.4|20829.4|20841.4|20834.4|20808.9|20801.9|265
1583439000000|2020-03-05 20:10:00|20833.9|20826.9|20796.4|20789.4|20846.4|20839.4|20786.4|20779.4|725
1583439300000|2020-03-05 20:15:00|20798.9|20791.9|20771.4|20764.4|20811.4|20804.4|20761.4|20754.4|639
1583439600000|2020-03-05 20:20:00|20766.4|20759.4|20766.4|20759.4|20796.4|20789.4|20763.9|20756.9|489
1583439900000|2020-03-05 20:25:00|20763.9|20756.9|20776.4|20769.4|20801.4|20794.4|20746.4|20739.4|542
1583440200000|2020-03-05 20:30:00|20778.9|20771.9|20826.4|20819.4|20851.4|20844.4|20771.4|20764.4|650
1583440500000|2020-03-05 20:35:00|20823.9|20816.9|20798.9|20791.9|20851.4|20844.4|20793.9|20786.9|162
1583440800000|2020-03-05 20:40:00|20801.4|20794.4|20816.4|20809.4|20831.4|20824.4|20766.4|20759.4|329
1583441100000|2020-03-05 20:45:00|20818.9|20811.9|20818.9|20811.9|20843.9|20836.9|20786.4|20779.4|249
1583441400000|2020-03-05 20:50:00|20821.4|20814.4|20806.4|20799.4|20886.4|20879.4|20793.9|20786.9|797
1583441700000|2020-03-05 20:55:00|20803.9|20796.9|20781.4|20774.4|20821.4|20814.4|20781.4|20774.4|1087
1583442000000|2020-03-05 21:00:00|20778.9|20771.9|20793.9|20786.9|20806.4|20799.4|20776.4|20769.4|365
1583442300000|2020-03-05 21:05:00|20791.4|20784.4|20786.4|20779.4|20811.4|20804.4|20776.4|20769.4|172
1583442600000|2020-03-05 21:10:00|20791.4|20784.4|20796.4|20789.4|20801.4|20794.4|20781.4|20774.4|115
1583442900000|2020-03-05 21:15:00|20800.4|20785.4|20815.4|20800.4|20820.4|20805.4|20800.4|20785.4|56
1583443200000|2020-03-05 21:20:00|20810.4|20795.4|20795.4|20780.4|20810.4|20795.4|20795.4|20780.4|34
1583443500000|2020-03-05 21:25:00|20797.9|20782.9|20790.4|20775.4|20797.9|20782.9|20790.4|20775.4|21
1583443800000|2020-03-05 21:30:00|20792.9|20777.9|20800.4|20785.4|20800.4|20785.4|20777.9|20762.9|143
1583444100000|2020-03-05 21:35:00|20795.4|20780.4|20810.4|20795.4|20810.4|20795.4|20795.4|20780.4|61
1583444400000|2020-03-05 21:40:00|20807.9|20792.9|20820.4|20805.4|20822.9|20807.9|20805.4|20790.4|23
1583444700000|2020-03-05 21:45:00|20815.4|20800.4|20795.4|20780.4|20815.4|20800.4|20795.4|20780.4|69
1583445000000|2020-03-05 21:50:00|20797.9|20782.9|20802.9|20787.9|20810.4|20795.4|20795.4|20780.4|39
1583445300000|2020-03-05 21:55:00|20805.4|20790.4|20827.8|20797.8|20828.1|20805.4|20805.4|20790.4|30
1583445600000|2020-03-05 22:00:00|20827.9|20797.9|20826.6|20796.6|20830.5|20800.5|20826.6|20796.6|0
1583445900000|2020-03-05 22:05:00|20826.8|20796.8|20822.6|20792.6|20826.9|20796.9|20821.7|20791.7|0
1583446200000|2020-03-05 22:10:00|20821.7|20791.7|20824.6|20794.6|20824.6|20794.6|20820.8|20790.8|0
1583446500000|2020-03-05 22:15:00|20824.9|20794.9|20825|20795|20825|20795|20822.6|20792.6|0
1583446800000|2020-03-05 22:20:00|20824.4|20794.4|20825.6|20795.6|20826.1|20796.1|20823.8|20793.8|0
1583447100000|2020-03-05 22:25:00|20825.8|20795.8|20827|20797|20828.1|20798.1|20825.6|20795.6|0
1583447400000|2020-03-05 22:30:00|20825.3|20795.3|20826.9|20796.9|20827.1|20797.1|20825.3|20795.3|0
1583447700000|2020-03-05 22:35:00|20826.7|20796.7|20830.1|20800.1|20831.6|20801.6|20822.6|20792.6|0
1583448000000|2020-03-05 22:40:00|20829.3|20799.3|20824.2|20794.2|20829.3|20799.3|20822.1|20792.1|0
1583448300000|2020-03-05 22:45:00|20821.5|20791.5|20826.8|20796.8|20828.4|20798.4|20821.5|20791.5|0
1583448600000|2020-03-05 22:50:00|20826.6|20796.6|20826.4|20796.4|20827.7|20797.7|20825.3|20795.3|0
1583448900000|2020-03-05 22:55:00|20828.3|20798.3|20849|20819|20849|20819|20828.3|20798.3|0
1583449200000|2020-03-05 23:00:00|20849.2|20819.2|20860.4|20845.4|20885.4|20870.4|20830.8|20800.8|179
1583449500000|2020-03-05 23:05:00|20862.9|20847.9|20850.4|20835.4|20867.9|20852.9|20827.9|20812.9|102
1583449800000|2020-03-05 23:10:00|20847.9|20832.9|20867.9|20852.9|20870.4|20855.4|20845.4|20830.4|137
1583450100000|2020-03-05 23:15:00|20865.4|20850.4|20880.4|20865.4|20885.4|20870.4|20860.4|20845.4|52
1583450400000|2020-03-05 23:20:00|20882.9|20867.9|20882.9|20867.9|20895.4|20880.4|20875.4|20860.4|144
1583450700000|2020-03-05 23:25:00|20885.4|20870.4|20890.4|20875.4|20895.4|20880.4|20875.4|20860.4|142
1583451000000|2020-03-05 23:30:00|20892.9|20877.9|20926.4|20919.4|20946.4|20939.4|20858.9|20851.9|62372
1583451300000|2020-03-05 23:35:00|20923.9|20916.9|20931.4|20924.4|20951.4|20944.4|20921.4|20914.4|368
1583451600000|2020-03-05 23:40:00|20933.9|20926.9|20961.4|20954.4|20966.4|20959.4|20928.9|20921.9|472
1583451900000|2020-03-05 23:45:00|20966.4|20959.4|20951.4|20944.4|20988.9|20981.9|20928.9|20921.9|1785
1583452200000|2020-03-05 23:50:00|20948.9|20941.9|20951.4|20944.4|20961.4|20954.4|20936.4|20929.4|382
1583452500000|2020-03-05 23:55:00|20956.4|20949.4|20981.4|20974.4|20991.4|20984.4|20956.4|20949.4|509
1583366400000|2020-03-05 00:00:00|21431.5|21424.5|21321.5|21314.5|21431.5|21424.5|21306.5|21299.5|3220
1583366700000|2020-03-05 00:05:00|21319|21312|21291.5|21284.5|21331.5|21324.5|21256.5|21249.5|2002
1583367000000|2020-03-05 00:10:00|21296.5|21289.5|21291.5|21284.5|21326.5|21319.5|21266.5|21259.5|1463
1583367300000|2020-03-05 00:15:00|21286.5|21279.5|21336.5|21329.5|21341.5|21334.5|21286.5|21279.5|1071
1583367600000|2020-03-05 00:20:00|21339|21332|21301.5|21294.5|21351.5|21344.5|21296.5|21289.5|754
1583367900000|2020-03-05 00:25:00|21304|21297|21326.5|21319.5|21336.5|21329.5|21301.5|21294.5|1013
1583368200000|2020-03-05 00:30:00|21321.5|21314.5|21326.5|21319.5|21326.5|21319.5|21286.5|21279.5|558
1583368500000|2020-03-05 00:35:00|21329|21322|21356.5|21349.5|21366.5|21359.5|21321.5|21314.5|1124
1583368800000|2020-03-05 00:40:00|21354|21347|21371.4|21364.4|21381.5|21374.5|21341.5|21334.5|618
1583369100000|2020-03-05 00:45:00|21376.4|21369.4|21371.4|21364.4|21381.4|21374.4|21363.9|21356.9|1066
1583369400000|2020-03-05 00:50:00|21368.9|21361.9|21356.4|21349.4|21371.4|21364.4|21346.4|21339.4|1008
1583369700000|2020-03-05 00:55:00|21353.9|21346.9|21381.4|21374.4|21386.4|21379.4|21351.4|21344.4|640
1583370000000|2020-03-05 01:00:00|21383.9|21376.9|21373.9|21366.9|21391.4|21384.4|21371.4|21364.4|544
1583370300000|2020-03-05 01:05:00|21371.4|21364.4|21348.9|21341.9|21376.4|21369.4|21336.4|21329.4|743
1583370600000|2020-03-05 01:10:00|21346.4|21339.4|21301.4|21294.4|21356.4|21349.4|21301.4|21294.4|1047
1583370900000|2020-03-05 01:15:00|21303.9|21296.9|21296.4|21289.4|21326.4|21319.4|21291.4|21284.4|1153
1583371200000|2020-03-05 01:20:00|21301.4|21294.4|21306.4|21299.4|21331.4|21324.4|21298.9|21291.9|927
1583371500000|2020-03-05 01:25:00|21296.4|21289.4|21323.9|21316.9|21326.4|21319.4|21291.4|21284.4|801
1583371800000|2020-03-05 01:30:00|21321.4|21314.4|21316.4|21309.4|21331.4|21324.4|21306.4|21299.4|815
1583372100000|2020-03-05 01:35:00|21318.9|21311.9|21346.4|21339.4|21346.4|21339.4|21313.9|21306.9|483
1583372400000|2020-03-05 01:40:00|21341.4|21334.4|21316.4|21309.4|21351.4|21344.4|21313.9|21306.9|454
1583372700000|2020-03-05 01:45:00|21313.9|21306.9|21291.4|21284.4|21316.4|21309.4|21283.9|21276.9|732
1583373000000|2020-03-05 01:50:00|21296.4|21289.4|21311.4|21304.4|21316.4|21309.4|21291.4|21284.4|540
1583373300000|2020-03-05 01:55:00|21308.9|21301.9|21306.4|21299.4|21316.4|21309.4|21296.4|21289.4|275
1583373600000|2020-03-05 02:00:00|21308.9|21301.9|21298.9|21291.9|21321.4|21314.4|21291.4|21284.4|462
1583373900000|2020-03-05 02:05:00|21301.4|21294.4|21266.4|21259.4|21301.4|21294.4|21266.4|21259.4|389
1583374200000|2020-03-05 02:10:00|21261.4|21254.4|21271.4|21264.4|21281.4|21274.4|21256.4|21249.4|449
1583374500000|2020-03-05 02:15:00|21273.9|21266.9|21246.4|21239.4|21273.9|21266.9|21241.4|21234.4|780
1583374800000|2020-03-05 02:20:00|21243.9|21236.9|21246.4|21239.4|21256.4|21249.4|21236.4|21229.4|416
1583375100000|2020-03-05 02:25:00|21251.4|21244.4|21296.4|21289.4|21296.4|21289.4|21251.4|21244.4|433
1583375400000|2020-03-05 02:30:00|21301.4|21294.4|21291.4|21284.4|21301.4|21294.4|21286.4|21279.4|507
1583375700000|2020-03-05 02:35:00|21286.4|21279.4|21271.4|21264.4|21291.4|21284.4|21266.4|21259.4|483
1583376000000|2020-03-05 02:40:00|21268.9|21261.9|21271.4|21264.4|21276.4|21269.4|21246.4|21239.4|233
1583376300000|2020-03-05 02:45:00|21276.4|21269.4|21286.4|21279.4|21291.4|21284.4|21256.4|21249.4|553
1583376600000|2020-03-05 02:50:00|21283.9|21276.9|21276.4|21269.4|21288.9|21281.9|21271.4|21264.4|245
1583376900000|2020-03-05 02:55:00|21278.9|21271.9|21301.4|21294.4|21301.4|21294.4|21263.9|21256.9|531
1583377200000|2020-03-05 03:00:00|21306.4|21299.4|21276.4|21269.4|21313.9|21306.9|21276.4|21269.4|397
1583377500000|2020-03-05 03:05:00|21278.9|21271.9|21266.4|21259.4|21281.4|21274.4|21261.4|21254.4|374
1583377800000|2020-03-05 03:10:00|21263.9|21256.9|21266.4|21259.4|21271.4|21264.4|21261.4|21254.4|225
1583378100000|2020-03-05 03:15:00|21263.9|21256.9|21268.9|21261.9|21281.4|21274.4|21261.4|21254.4|131
1583378400000|2020-03-05 03:20:00|21271.4|21264.4|21281.4|21274.4|21291.4|21284.4|21256.4|21249.4|336
1583378700000|2020-03-05 03:25:00|21278.9|21271.9|21276.4|21269.4|21283.9|21276.9|21268.9|21261.9|240
1583379000000|2020-03-05 03:30:00|21271.4|21264.4|21268.9|21261.9|21281.4|21274.4|21261.4|21254.4|524
1583379300000|2020-03-05 03:35:00|21271.4|21264.4|21281.4|21274.4|21286.4|21279.4|21261.4|21254.4|561
1583379600000|2020-03-05 03:40:00|21286.4|21279.4|21276.4|21269.4|21296.4|21289.4|21261.4|21254.4|616
1583379900000|2020-03-05 03:45:00|21271.4|21264.4|21256.4|21249.4|21276.4|21269.4|21246.4|21239.4|560
1583380200000|2020-03-05 03:50:00|21261.4|21254.4|21271.4|21264.4|21276.4|21269.4|21261.4|21254.4|433
1583380500000|2020-03-05 03:55:00|21276.4|21269.4|21266.4|21259.4|21281.4|21274.4|21266.4|21259.4|396
1583380800000|2020-03-05 04:00:00|21271.4|21264.4|21306.4|21299.4|21311.4|21304.4|21261.4|21254.4|609
1583381100000|2020-03-05 04:05:00|21301.4|21294.4|21291.4|21284.4|21306.4|21299.4|21286.4|21279.4|253
1583381400000|2020-03-05 04:10:00|21288.9|21281.9|21256.4|21249.4|21288.9|21281.9|21251.4|21244.4|555
1583381700000|2020-03-05 04:15:00|21251.4|21244.4|21241.4|21234.4|21256.4|21249.4|21226.4|21219.4|650
1583382000000|2020-03-05 04:20:00|21246.4|21239.4|21256.4|21249.4|21261.4|21254.4|21241.4|21234.4|303
1583382300000|2020-03-05 04:25:00|21258.9|21251.9|21261.4|21254.4|21266.4|21259.4|21246.4|21239.4|353
1583382600000|2020-03-05 04:30:00|21266.4|21259.4|21261.4|21254.4|21276.4|21269.4|21261.4|21254.4|298
1583382900000|2020-03-05 04:35:00|21256.4|21249.4|21276.4|21269.4|21291.4|21284.4|21256.4|21249.4|301
1583383200000|2020-03-05 04:40:00|21271.4|21264.4|21261.4|21254.4|21271.4|21264.4|21251.4|21244.4|287
1583383500000|2020-03-05 04:45:00|21258.9|21251.9|21266.4|21259.4|21266.4|21259.4|21248.9|21241.9|265
1583383800000|2020-03-05 04:50:00|21261.4|21254.4|21266.4|21259.4|21266.4|21259.4|21246.4|21239.4|263
1583384100000|2020-03-05 04:55:00|21261.4|21254.4|21256.4|21249.4|21271.4|21264.4|21256.4|21249.4|199
1583384400000|2020-03-05 05:00:00|21258.9|21251.9|21281.4|21274.4|21283.9|21276.9|21256.4|21249.4|396
1583384700000|2020-03-05 05:05:00|21276.4|21269.4|21296.4|21289.4|21301.4|21294.4|21276.4|21269.4|446
1583385000000|2020-03-05 05:10:00|21291.4|21284.4|21336.4|21329.4|21346.4|21339.4|21291.4|21284.4|1252
1583385300000|2020-03-05 05:15:00|21341.4|21334.4|21341.4|21334.4|21346.4|21339.4|21326.4|21319.4|492
1583385600000|2020-03-05 05:20:00|21336.4|21329.4|21326.4|21319.4|21341.4|21334.4|21316.4|21309.4|761
1583385900000|2020-03-05 05:25:00|21321.4|21314.4|21336.4|21329.4|21336.4|21329.4|21318.9|21311.9|639
1583386200000|2020-03-05 05:30:00|21333.9|21326.9|21341.4|21334.4|21346.4|21339.4|21326.4|21319.4|489
1583386500000|2020-03-05 05:35:00|21338.9|21331.9|21361.4|21354.4|21361.4|21354.4|21331.4|21324.4|670
1583386800000|2020-03-05 05:40:00|21356.4|21349.4|21351.4|21344.4|21361.4|21354.4|21341.4|21334.4|493
1583387100000|2020-03-05 05:45:00|21348.9|21341.9|21356.4|21349.4|21361.4|21354.4|21341.4|21334.4|484
1583387400000|2020-03-05 05:50:00|21358.9|21351.9|21366.4|21359.4|21366.4|21359.4|21351.4|21344.4|665
1583387700000|2020-03-05 05:55:00|21361.4|21354.4|21346.4|21339.4|21371.4|21364.4|21336.4|21329.4|2887
1583388000000|2020-03-05 06:00:00|21336.4|21329.4|21336.4|21329.4|21351.4|21344.4|21326.4|21319.4|4501
1583388300000|2020-03-05 06:05:00|21338.9|21331.9|21346.4|21339.4|21361.4|21354.4|21336.4|21329.4|1039
1583388600000|2020-03-05 06:10:00|21341.4|21334.4|21371.4|21364.4|21376.4|21369.4|21341.4|21334.4|959
1583388900000|2020-03-05 06:15:00|21366.4|21359.4|21361.4|21354.4|21371.4|21364.4|21351.4|21344.4|450
1583389200000|2020-03-05 06:20:00|21358.9|21351.9|21311.4|21304.4|21358.9|21351.9|21311.4|21304.4|386
1583389500000|2020-03-05 06:25:00|21313.9|21306.9|21311.4|21304.4|21321.4|21314.4|21306.4|21299.4|70
1583389800000|2020-03-05 06:30:00|21313.9|21306.9|21321.4|21314.4|21326.4|21319.4|21306.4|21299.4|22
1583390100000|2020-03-05 06:35:00|21326.4|21319.4|21318.9|21311.9|21331.4|21324.4|21316.4|21309.4|31
1583390400000|2020-03-05 06:40:00|21321.4|21314.4|21321.4|21314.4|21323.9|21316.9|21316.4|21309.4|20
1583390700000|2020-03-05 06:45:00|21311.4|21304.4|21311.4|21304.4|21313.9|21306.9|21306.4|21299.4|37
1583391000000|2020-03-05 06:50:00|21306.4|21299.4|21308.9|21301.9|21321.4|21314.4|21306.4|21299.4|28
1583391300000|2020-03-05 06:55:00|21311.4|21304.4|21286.4|21279.4|21311.4|21304.4|21276.4|21269.4|318
1583391600000|2020-03-05 07:00:00|21281.4|21274.4|21266.4|21259.4|21283.9|21276.9|21241.4|21234.4|989
1583391900000|2020-03-05 07:05:00|21261.4|21254.4|21241.4|21234.4|21263.9|21256.9|21236.4|21229.4|106
1583392200000|2020-03-05 07:10:00|21243.9|21236.9|21246.4|21239.4|21246.4|21239.4|21206.4|21199.4|137
1583392500000|2020-03-05 07:15:00|21233.9|21226.9|21261.4|21254.4|21263.9|21256.9|21231.4|21224.4|153
1583392800000|2020-03-05 07:20:00|21263.9|21256.9|21281.4|21274.4|21288.9|21281.9|21261.4|21254.4|125
1583393100000|2020-03-05 07:25:00|21278.9|21271.9|21276.4|21269.4|21286.4|21279.4|21271.4|21264.4|144
1583393400000|2020-03-05 07:30:00|21278.9|21271.9|21298.9|21291.9|21301.4|21294.4|21261.4|21254.4|250
1583393700000|2020-03-05 07:35:00|21301.4|21294.4|21301.4|21294.4|21311.4|21304.4|21293.9|21286.9|122
1583394000000|2020-03-05 07:40:00|21303.9|21296.9|21296.4|21289.4|21316.4|21309.4|21291.4|21284.4|134
1583394300000|2020-03-05 07:45:00|21298.9|21291.9|21298.9|21291.9|21316.4|21309.4|21296.4|21289.4|125
1583394600000|2020-03-05 07:50:00|21301.4|21294.4|21316.4|21309.4|21326.4|21319.4|21301.4|21294.4|114
1583394900000|2020-03-05 07:55:00|21318.9|21311.9|21313.9|21306.9|21321.4|21314.4|21301.4|21294.4|152
1583395200000|2020-03-05 08:00:00|21311.4|21304.4|21263.9|21256.9|21326.4|21319.4|21263.9|21256.9|470
1583395500000|2020-03-05 08:05:00|21261.4|21254.4|21296.4|21289.4|21298.9|21291.9|21256.4|21249.4|274
1583395800000|2020-03-05 08:10:00|21293.9|21286.9|21276.4|21269.4|21296.4|21289.4|21271.4|21264.4|240
1583396100000|2020-03-05 08:15:00|21278.9|21271.9|21258.9|21251.9|21291.4|21284.4|21256.4|21249.4|178
1583396400000|2020-03-05 08:20:00|21256.4|21249.4|21246.4|21239.4|21258.9|21251.9|21231.4|21224.4|256
1583396700000|2020-03-05 08:25:00|21243.9|21236.9|21238.9|21231.9|21256.4|21249.4|21228.9|21221.9|226
1583397000000|2020-03-05 08:30:00|21236.4|21229.4|21221.4|21214.4|21241.4|21234.4|21206.4|21199.4|232
1583397300000|2020-03-05 08:35:00|21218.9|21211.9|21206.4|21199.4|21233.9|21226.9|21198.9|21191.9|254
1583397600000|2020-03-05 08:40:00|21203.9|21196.9|21206.4|21199.4|21228.9|21221.9|21198.9|21191.9|156
1583397900000|2020-03-05 08:45:00|21201.4|21194.4|21206.4|21199.4|21226.4|21219.4|21191.4|21184.4|145
1583398200000|2020-03-05 08:50:00|21203.9|21196.9|21233.9|21226.9|21236.4|21229.4|21196.4|21189.4|275
1583398500000|2020-03-05 08:55:00|21236.4|21229.4|21171.4|21164.4|21236.4|21229.4|21168.9|21161.9|283
1583398800000|2020-03-05 09:00:00|21168.9|21161.9|21151.4|21144.4|21171.4|21164.4|21146.4|21139.4|380
1583399100000|2020-03-05 09:05:00|21146.4|21139.4|21111.4|21104.4|21148.9|21141.9|21101.4|21094.4|472
1583399400000|2020-03-05 09:10:00|21108.9|21101.9|21131.4|21124.4|21133.9|21126.9|21106.4|21099.4|407
1583399700000|2020-03-05 09:15:00|21133.9|21126.9|21146.4|21139.4|21156.4|21149.4|21121.4|21114.4|149
1583400000000|2020-03-05 09:20:00|21143.9|21136.9|21131.4|21124.4|21153.9|21146.9|21123.9|21116.9|214
1583400300000|2020-03-05 09:25:00|21133.9|21126.9|21098.9|21091.9|21133.9|21126.9|21096.4|21089.4|258
1583400600000|2020-03-05 09:30:00|21096.4|21089.4|21098.9|21091.9|21116.4|21109.4|21093.9|21086.9|181
1583400900000|2020-03-05 09:35:00|21101.4|21094.4|21116.4|21109.4|21143.9|21136.9|21093.9|21086.9|502
1583401200000|2020-03-05 09:40:00|21113.9|21106.9|21093.9|21086.9|21113.9|21106.9|21076.4|21069.4|189
1583401500000|2020-03-05 09:45:00|21091.4|21084.4|21131.4|21124.4|21141.4|21134.4|21086.4|21079.4|225
1583401800000|2020-03-05 09:50:00|21126.4|21119.4|21121.4|21114.4|21131.4|21124.4|21106.4|21099.4|167
1583402100000|2020-03-05 09:55:00|21116.4|21109.4|21106.4|21099.4|21121.4|21114.4|21098.9|21091.9|262
1583402400000|2020-03-05 10:00:00|21108.9|21101.9|21118.9|21111.9|21121.4|21114.4|21086.4|21079.4|218
1583402700000|2020-03-05 10:05:00|21116.4|21109.4|21078.9|21071.9|21121.4|21114.4|21061.4|21054.4|269
1583403000000|2020-03-05 10:10:00|21076.4|21069.4|21036.4|21029.4|21081.4|21074.4|21036.4|21029.4|270
1583403300000|2020-03-05 10:15:00|21041.4|21034.4|21046.4|21039.4|21061.4|21054.4|21036.4|21029.4|406
1583403600000|2020-03-05 10:20:00|21043.9|21036.9|21041.4|21034.4|21051.4|21044.4|21028.9|21021.9|309
1583403900000|2020-03-05 10:25:00|21043.9|21036.9|21036.4|21029.4|21053.9|21046.9|21031.4|21024.4|311
1583404200000|2020-03-05 10:30:00|21038.9|21031.9|21063.9|21056.9|21066.4|21059.4|21031.4|21024.4|318
1583404500000|2020-03-05 10:35:00|21061.4|21054.4|21066.4|21059.4|21076.4|21069.4|21056.4|21049.4|135
1583404800000|2020-03-05 10:40:00|21063.9|21056.9|21063.9|21056.9|21066.4|21059.4|21046.4|21039.4|177
1583405100000|2020-03-05 10:45:00|21061.4|21054.4|21076.4|21069.4|21086.4|21079.4|21053.9|21046.9|145
1583405400000|2020-03-05 10:50:00|21081.4|21074.4|21046.4|21039.4|21086.4|21079.4|21046.4|21039.4|124
1583405700000|2020-03-05 10:55:00|21048.9|21041.9|21041.4|21034.4|21061.4|21054.4|21033.9|21026.9|340
1583406000000|2020-03-05 11:00:00|21043.9|21036.9|21061.4|21054.4|21071.4|21064.4|21043.9|21036.9|182
1583406300000|2020-03-05 11:05:00|21063.9|21056.9|21078.9|21071.9|21086.4|21079.4|21046.4|21039.4|347
1583406600000|2020-03-05 11:10:00|21076.4|21069.4|21076.4|21069.4|21086.4|21079.4|21066.4|21059.4|114
1583406900000|2020-03-05 11:15:00|21078.9|21071.9|21061.4|21054.4|21091.4|21084.4|21058.9|21051.9|157
1583407200000|2020-03-05 11:20:00|21058.9|21051.9|21051.4|21044.4|21073.9|21066.9|21041.4|21034.4|180
1583407500000|2020-03-05 11:25:00|21053.9|21046.9|21036.4|21029.4|21056.4|21049.4|21031.4|21024.4|120
1583407800000|2020-03-05 11:30:00|21041.4|21034.4|21033.9|21026.9|21051.4|21044.4|21023.9|21016.9|317
1583408100000|2020-03-05 11:35:00|21031.4|21024.4|21036.4|21029.4|21041.4|21034.4|21021.4|21014.4|182
1583408400000|2020-03-05 11:40:00|21033.9|21026.9|21051.4|21044.4|21056.4|21049.4|21031.4|21024.4|104
1583408700000|2020-03-05 11:45:00|21053.9|21046.9|21053.9|21046.9|21061.4|21054.4|21031.4|21024.4|252
1583409000000|2020-03-05 11:50:00|21051.4|21044.4|21041.4|21034.4|21066.4|21059.4|21031.4|21024.4|171
1583409300000|2020-03-05 11:55:00|21036.4|21029.4|21061.4|21054.4|21063.9|21056.9|21036.4|21029.4|116
1583409600000|2020-03-05 12:00:00|21066.4|21059.4|21041.4|21034.4|21066.4|21059.4|21028.9|21021.9|274
1583409900000|2020-03-05 12:05:00|21038.9|21031.9|21041.4|21034.4|21056.4|21049.4|21038.9|21031.9|74
1583410200000|2020-03-05 12:10:00|21043.9|21036.9|21046.4|21039.4|21051.4|21044.4|21028.9|21021.9|109
1583410500000|2020-03-05 12:15:00|21043.9|21036.9|21031.4|21024.4|21056.4|21049.4|21031.4|21024.4|124
1583410800000|2020-03-05 12:20:00|21033.9|21026.9|21056.4|21049.4|21056.4|21049.4|21028.9|21021.9|95
1583411100000|2020-03-05 12:25:00|21058.9|21051.9|21056.4|21049.4|21066.4|21059.4|21038.9|21031.9|364
1583411400000|2020-03-05 12:30:00|21058.9|21051.9|21041.4|21034.4|21071.4|21064.4|21036.4|21029.4|119
1583411700000|2020-03-05 12:35:00|21043.9|21036.9|21026.4|21019.4|21043.9|21036.9|21026.4|21019.4|341
1583412000000|2020-03-05 12:40:00|21028.9|21021.9|21041.4|21034.4|21046.4|21039.4|21026.4|21019.4|177
1583412300000|2020-03-05 12:45:00|21046.4|21039.4|21031.4|21024.4|21046.4|21039.4|21026.4|21019.4|82
1583412600000|2020-03-05 12:50:00|21028.9|21021.9|21041.4|21034.4|21046.4|21039.4|21023.9|21016.9|144
1583412900000|2020-03-05 12:55:00|21046.4|21039.4|21023.9|21016.9|21051.4|21044.4|21021.4|21014.4|134
1583413200000|2020-03-05 13:00:00|21026.4|21019.4|20996.4|20989.4|21036.4|21029.4|20991.4|20984.4|380
1583413500000|2020-03-05 13:05:00|20998.9|20991.9|20991.4|20984.4|21001.4|20994.4|20986.4|20979.4|184
1583413800000|2020-03-05 13:10:00|20993.9|20986.9|21011.4|21004.4|21016.4|21009.4|20991.4|20984.4|159
1583414100000|2020-03-05 13:15:00|21013.9|21006.9|20971.4|20964.4|21013.9|21006.9|20971.4|20964.4|110
1583414400000|2020-03-05 13:20:00|20968.9|20961.9|20946.4|20939.4|20968.9|20961.9|20926.4|20919.4|533
1583414700000|2020-03-05 13:25:00|20943.9|20936.9|20941.4|20934.4|20951.4|20944.4|20931.4|20924.4|186
1583415000000|2020-03-05 13:30:00|20943.9|20936.9|20931.4|20924.4|20948.9|20941.9|20926.4|20919.4|166
1583415300000|2020-03-05 13:35:00|20928.9|20921.9|20923.9|20916.9|20943.9|20936.9|20918.9|20911.9|231
1583415600000|2020-03-05 13:40:00|20921.4|20914.4|20941.4|20934.4|20951.4|20944.4|20921.4|20914.4|159
1583415900000|2020-03-05 13:45:00|20938.9|20931.9|20946.4|20939.4|20971.4|20964.4|20936.4|20929.4|338
1583416200000|2020-03-05 13:50:00|20948.9|20941.9|20956.4|20949.4|20971.4|20964.4|20936.4|20929.4|159
1583416500000|2020-03-05 13:55:00|20953.9|20946.9|20961.4|20954.4|20968.9|20961.9|20946.4|20939.4|111
1583416800000|2020-03-05 14:00:00|20958.9|20951.9|20946.4|20939.4|20966.4|20959.4|20941.4|20934.4|126
1583417100000|2020-03-05 14:05:00|20943.9|20936.9|20921.4|20914.4|20943.9|20936.9|20911.4|20904.4|242
1583417400000|2020-03-05 14:10:00|20926.4|20919.4|20921.4|20914.4|20946.4|20939.4|20916.4|20909.4|202
1583417700000|2020-03-05 14:15:00|20923.9|20916.9|20891.4|20884.4|20928.9|20921.9|20891.4|20884.4|409
1583418000000|2020-03-05 14:20:00|20893.9|20886.9|20916.4|20909.4|20916.4|20909.4|20893.9|20886.9|169
1583418300000|2020-03-05 14:25:00|20913.9|20906.9|20926.4|20919.4|20931.4|20924.4|20898.9|20891.9|393
1583418600000|2020-03-05 14:30:00|20921.4|20914.4|20951.4|20944.4|20953.9|20946.9|20886.4|20879.4|1297
1583418900000|2020-03-05 14:35:00|20956.4|20949.4|20956.4|20949.4|20991.4|20984.4|20941.4|20934.4|823
1583419200000|2020-03-05 14:40:00|20961.4|20954.4|20961.4|20954.4|20971.4|20964.4|20931.4|20924.4|597
1583419500000|2020-03-05 14:45:00|20956.4|20949.4|20921.4|20914.4|20973.9|20966.9|20916.4|20909.4|696
1583419800000|2020-03-05 14:50:00|20923.9|20916.9|20916.4|20909.4|20946.4|20939.4|20896.4|20889.4|786
1583420100000|2020-03-05 14:55:00|20913.9|20906.9|20921.4|20914.4|20921.4|20914.4|20881.4|20874.4|559
1583420400000|2020-03-05 15:00:00|20913.9|20906.9|20891.4|20884.4|20931.4|20924.4|20891.4|20884.4|521
1583420700000|2020-03-05 15:05:00|20893.9|20886.9|20911.4|20904.4|20916.4|20909.4|20886.4|20879.4|314
1583421000000|2020-03-05 15:10:00|20908.9|20901.9|20966.4|20959.4|20971.4|20964.4|20901.4|20894.4|1129
1583421300000|2020-03-05 15:15:00|20963.9|20956.9|20971.4|20964.4|20976.4|20969.4|20926.4|20919.4|525
1583421600000|2020-03-05 15:20:00|20966.4|20959.4|20976.4|20969.4|21006.4|20999.4|20953.9|20946.9|574
1583421900000|2020-03-05 15:25:00|20973.9|20966.9|20946.4|20939.4|20978.9|20971.9|20946.4|20939.4|424
1583422200000|2020-03-05 15:30:00|20948.9|20941.9|20951.4|20944.4|20968.9|20961.9|20943.9|20936.9|473
1583422500000|2020-03-05 15:35:00|20953.9|20946.9|20918.9|20911.9|20956.4|20949.4|20916.4|20909.4|349
1583422800000|2020-03-05 15:40:00|20916.4|20909.4|20921.4|20914.4|20958.9|20951.9|20916.4|20909.4|200
1583423100000|2020-03-05 15:45:00|20918.9|20911.9|20946.4|20939.4|20958.9|20951.9|20908.9|20901.9|432
1583423400000|2020-03-05 15:50:00|20941.4|20934.4|20966.4|20959.4|20971.4|20964.4|20931.4|20924.4|280
1583423700000|2020-03-05 15:55:00|20963.9|20956.9|20936.4|20929.4|20968.9|20961.9|20931.4|20924.4|165
1583424000000|2020-03-05 16:00:00|20933.9|20926.9|20953.9|20946.9|20968.9|20961.9|20931.4|20924.4|388
1583424300000|2020-03-05 16:05:00|20956.4|20949.4|21001.4|20994.4|21001.4|20994.4|20953.9|20946.9|649
1583424600000|2020-03-05 16:10:00|20998.9|20991.9|21016.4|21009.4|21021.4|21014.4|20981.4|20974.4|319
1583424900000|2020-03-05 16:15:00|21011.4|21004.4|21011.4|21004.4|21021.4|21014.4|21001.4|20994.4|544
1583425200000|2020-03-05 16:20:00|21013.9|21006.9|20981.4|20974.4|21016.4|21009.4|20976.4|20969.4|283
1583425500000|2020-03-05 16:25:00|20978.9|20971.9|21001.4|20994.4|21016.4|21009.4|20976.4|20969.4|536
1583425800000|2020-03-05 16:30:00|20996.4|20989.4|20971.4|20964.4|21016.4|21009.4|20968.9|20961.9|403
1583426100000|2020-03-05 16:35:00|20968.9|20961.9|20936.4|20929.4|20971.4|20964.4|20933.9|20926.9|610
1583426400000|2020-03-05 16:40:00|20938.9|20931.9|20921.4|20914.4|20946.4|20939.4|20921.4|20914.4|424
1583426700000|2020-03-05 16:45:00|20923.9|20916.9|20936.4|20929.4|20946.4|20939.4|20916.4|20909.4|203
1583427000000|2020-03-05 16:50:00|20938.9|20931.9|20933.9|20926.9|20946.4|20939.4|20918.9|20911.9|180
1583427300000|2020-03-05 16:55:00|20931.4|20924.4|20921.4|20914.4|20931.4|20924.4|20896.4|20889.4|407
1583427600000|2020-03-05 17:00:00|20923.9|20916.9|20911.4|20904.4|20931.4|20924.4|20903.9|20896.9|168
1583427900000|2020-03-05 17:05:00|20913.9|20906.9|20886.4|20879.4|20916.4|20909.4|20878.9|20871.9|351
1583428200000|2020-03-05 17:10:00|20881.4|20874.4|20883.9|20876.9|20901.4|20894.4|20881.4|20874.4|162
1583428500000|2020-03-05 17:15:00|20886.4|20879.4|20858.9|20851.9|20896.4|20889.4|20846.4|20839.4|654
1583428800000|2020-03-05 17:20:00|20861.4|20854.4|20843.9|20836.9|20876.4|20869.4|20841.4|20834.4|523
1583429100000|2020-03-05 17:25:00|20846.4|20839.4|20851.4|20844.4|20861.4|20854.4|20826.4|20819.4|488
1583429400000|2020-03-05 17:30:00|20853.9|20846.9|20861.4|20854.4|20886.4|20879.4|20851.4|20844.4|209
1583429700000|2020-03-05 17:35:00|20863.9|20856.9|20826.4|20819.4|20871.4|20864.4|20826.4|20819.4|511
1583430000000|2020-03-05 17:40:00|20828.9|20821.9|20786.4|20779.4|20831.4|20824.4|20786.4|20779.4|628
1583430300000|2020-03-05 17:45:00|20783.9|20776.9|20811.4|20804.4|20811.4|20804.4|20771.4|20764.4|674
1583430600000|2020-03-05 17:50:00|20808.9|20801.9|20813.9|20806.9|20816.4|20809.4|20786.4|20779.4|329
1583430900000|2020-03-05 17:55:00|20811.4|20804.4|20776.4|20769.4|20816.4|20809.4|20776.4|20769.4|322
1583431200000|2020-03-05 18:00:00|20778.9|20771.9|20781.4|20774.4|20801.4|20794.4|20776.4|20769.4|297
1583431500000|2020-03-05 18:05:00|20786.4|20779.4|20771.4|20764.4|20796.4|20789.4|20761.4|20754.4|547
1583431800000|2020-03-05 18:10:00|20768.9|20761.9|20761.4|20754.4|20793.9|20786.9|20751.4|20744.4|330
1583432100000|2020-03-05 18:15:00|20766.4|20759.4|20766.4|20759.4|20781.4|20774.4|20746.4|20739.4|361
1583432400000|2020-03-05 18:20:00|20763.9|20756.9|20783.9|20776.9|20801.4|20794.4|20761.4|20754.4|277
1583432700000|2020-03-05 18:25:00|20786.4|20779.4|20816.4|20809.4|20816.4|20809.4|20778.9|20771.9|279
1583433000000|2020-03-05 18:30:00|20818.9|20811.9|20831.4|20824.4|20836.4|20829.4|20796.4|20789.4|287
1583433300000|2020-03-05 18:35:00|20833.9|20826.9|20826.4|20819.4|20866.4|20859.4|20821.4|20814.4|228
1583433600000|2020-03-05 18:40:00|20823.9|20816.9|20801.4|20794.4|20831.4|20824.4|20796.4|20789.4|267
1583433900000|2020-03-05 18:45:00|20803.9|20796.9|20846.4|20839.4|20856.4|20849.4|20796.4|20789.4|333
1583434200000|2020-03-05 18:50:00|20848.9|20841.9|20811.4|20804.4|20861.4|20854.4|20806.4|20799.4|166
1583434500000|2020-03-05 18:55:00|20813.9|20806.9|20853.9|20846.9|20856.4|20849.4|20811.4|20804.4|210
1583434800000|2020-03-05 19:00:00|20851.4|20844.4|20813.9|20806.9|20851.4|20844.4|20801.4|20794.4|223
1583435100000|2020-03-05 19:05:00|20816.4|20809.4|20826.4|20819.4|20841.4|20834.4|20811.4|20804.4|150
1583435400000|2020-03-05 19:10:00|20823.9|20816.9|20848.9|20841.9|20861.4|20854.4|20811.4|20804.4|120
1583435700000|2020-03-05 19:15:00|20846.4|20839.4|20816.4|20809.4|20851.4|20844.4|20811.4|20804.4|190
1583436000000|2020-03-05 19:20:00|20813.9|20806.9|20791.4|20784.4|20828.9|20821.9|20791.4|20784.4|528
1583436300000|2020-03-05 19:25:00|20793.9|20786.9|20796.4|20789.4|20811.4|20804.4|20776.4|20769.4|291
1583436600000|2020-03-05 19:30:00|20791.4|20784.4|20806.4|20799.4|20821.4|20814.4|20791.4|20784.4|232
1583436900000|2020-03-05 19:35:00|20803.9|20796.9|20841.4|20834.4|20851.4|20844.4|20796.4|20789.4|234
1583437200000|2020-03-05 19:40:00|20838.9|20831.9|20811.4|20804.4|20856.4|20849.4|20808.9|20801.9|287
1583437500000|2020-03-05 19:45:00|20813.9|20806.9|20826.4|20819.4|20828.9|20821.9|20801.4|20794.4|164
1583437800000|2020-03-05 19:50:00|20828.9|20821.9|20801.4|20794.4|20841.4|20834.4|20796.4|20789.4|240
1583438100000|2020-03-05 19:55:00|20806.4|20799.4|20816.4|20809.4|20836.4|20829.4|20801.4|20794.4|606
1583438400000|2020-03-05 20:00:00|20818.9|20811.9|20811.4|20804.4|20828.9|20821.9|20806.4|20799.4|480
1583438700000|2020-03-05 20:05:00|20808.9|20801.9|20836.4|20829.4|20841.4|20834.4|20808.9|20801.9|265
1583439000000|2020-03-05 20:10:00|20833.9|20826.9|20796.4|20789.4|20846.4|20839.4|20786.4|20779.4|725
1583439300000|2020-03-05 20:15:00|20798.9|20791.9|20771.4|20764.4|20811.4|20804.4|20761.4|20754.4|639
1583439600000|2020-03-05 20:20:00|20766.4|20759.4|20766.4|20759.4|20796.4|20789.4|20763.9|20756.9|489
1583439900000|2020-03-05 20:25:00|20763.9|20756.9|20776.4|20769.4|20801.4|20794.4|20746.4|20739.4|542
1583440200000|2020-03-05 20:30:00|20778.9|20771.9|20826.4|20819.4|20851.4|20844.4|20771.4|20764.4|650
1583440500000|2020-03-05 20:35:00|20823.9|20816.9|20798.9|20791.9|20851.4|20844.4|20793.9|20786.9|162
1583440800000|2020-03-05 20:40:00|20801.4|20794.4|20816.4|20809.4|20831.4|20824.4|20766.4|20759.4|329
1583441100000|2020-03-05 20:45:00|20818.9|20811.9|20818.9|20811.9|20843.9|20836.9|20786.4|20779.4|249
1583441400000|2020-03-05 20:50:00|20821.4|20814.4|20806.4|20799.4|20886.4|20879.4|20793.9|20786.9|797
1583441700000|2020-03-05 20:55:00|20803.9|20796.9|20781.4|20774.4|20821.4|20814.4|20781.4|20774.4|1087
1583442000000|2020-03-05 21:00:00|20778.9|20771.9|20793.9|20786.9|20806.4|20799.4|20776.4|20769.4|365
1583442300000|2020-03-05 21:05:00|20791.4|20784.4|20786.4|20779.4|20811.4|20804.4|20776.4|20769.4|172
1583442600000|2020-03-05 21:10:00|20791.4|20784.4|20796.4|20789.4|20801.4|20794.4|20781.4|20774.4|115
1583442900000|2020-03-05 21:15:00|20800.4|20785.4|20815.4|20800.4|20820.4|20805.4|20800.4|20785.4|56
1583443200000|2020-03-05 21:20:00|20810.4|20795.4|20795.4|20780.4|20810.4|20795.4|20795.4|20780.4|34
1583443500000|2020-03-05 21:25:00|20797.9|20782.9|20790.4|20775.4|20797.9|20782.9|20790.4|20775.4|21
1583443800000|2020-03-05 21:30:00|20792.9|20777.9|20800.4|20785.4|20800.4|20785.4|20777.9|20762.9|143
1583444100000|2020-03-05 21:35:00|20795.4|20780.4|20810.4|20795.4|20810.4|20795.4|20795.4|20780.4|61
1583444400000|2020-03-05 21:40:00|20807.9|20792.9|20820.4|20805.4|20822.9|20807.9|20805.4|20790.4|23
1583444700000|2020-03-05 21:45:00|20815.4|20800.4|20795.4|20780.4|20815.4|20800.4|20795.4|20780.4|69
1583445000000|2020-03-05 21:50:00|20797.9|20782.9|20802.9|20787.9|20810.4|20795.4|20795.4|20780.4|39
1583445300000|2020-03-05 21:55:00|20805.4|20790.4|20827.8|20797.8|20828.1|20805.4|20805.4|20790.4|30
1583445600000|2020-03-05 22:00:00|20827.9|20797.9|20826.6|20796.6|20830.5|20800.5|20826.6|20796.6|0
1583445900000|2020-03-05 22:05:00|20826.8|20796.8|20822.6|20792.6|20826.9|20796.9|20821.7|20791.7|0
1583446200000|2020-03-05 22:10:00|20821.7|20791.7|20824.6|20794.6|20824.6|20794.6|20820.8|20790.8|0
1583446500000|2020-03-05 22:15:00|20824.9|20794.9|20825|20795|20825|20795|20822.6|20792.6|0
1583446800000|2020-03-05 22:20:00|20824.4|20794.4|20825.6|20795.6|20826.1|20796.1|20823.8|20793.8|0
1583447100000|2020-03-05 22:25:00|20825.8|20795.8|20827|20797|20828.1|20798.1|20825.6|20795.6|0
1583447400000|2020-03-05 22:30:00|20825.3|20795.3|20826.9|20796.9|20827.1|20797.1|20825.3|20795.3|0
1583447700000|2020-03-05 22:35:00|20826.7|20796.7|20830.1|20800.1|20831.6|20801.6|20822.6|20792.6|0
1583448000000|2020-03-05 22:40:00|20829.3|20799.3|20824.2|20794.2|20829.3|20799.3|20822.1|20792.1|0
1583448300000|2020-03-05 22:45:00|20821.5|20791.5|20826.8|20796.8|20828.4|20798.4|20821.5|20791.5|0
1583448600000|2020-03-05 22:50:00|20826.6|20796.6|20826.4|20796.4|20827.7|20797.7|20825.3|20795.3|0
1583448900000|2020-03-05 22:55:00|20828.3|20798.3|20849|20819|20849|20819|20828.3|20798.3|0
1583449200000|2020-03-05 23:00:00|20849.2|20819.2|20860.4|20845.4|20885.4|20870.4|20830.8|20800.8|179
1583449500000|2020-03-05 23:05:00|20862.9|20847.9|20850.4|20835.4|20867.9|20852.9|20827.9|20812.9|102
1583449800000|2020-03-05 23:10:00|20847.9|20832.9|20867.9|20852.9|20870.4|20855.4|20845.4|20830.4|137
1583450100000|2020-03-05 23:15:00|20865.4|20850.4|20880.4|20865.4|20885.4|20870.4|20860.4|20845.4|52
1583450400000|2020-03-05 23:20:00|20882.9|20867.9|20882.9|20867.9|20895.4|20880.4|20875.4|20860.4|144
1583450700000|2020-03-05 23:25:00|20885.4|20870.4|20890.4|20875.4|20895.4|20880.4|20875.4|20860.4|142
1583451000000|2020-03-05 23:30:00|20892.9|20877.9|20926.4|20919.4|20946.4|20939.4|20858.9|20851.9|62372
1583451300000|2020-03-05 23:35:00|20923.9|20916.9|20931.4|20924.4|20951.4|20944.4|20921.4|20914.4|368
1583451600000|2020-03-05 23:40:00|20933.9|20926.9|20961.4|20954.4|20966.4|20959.4|20928.9|20921.9|472
1583451900000|2020-03-05 23:45:00|20966.4|20959.4|20951.4|20944.4|20988.9|20981.9|20928.9|20921.9|1785
1583452200000|2020-03-05 23:50:00|20948.9|20941.9|20951.4|20944.4|20961.4|20954.4|20936.4|20929.4|382
1583452500000|2020-03-05 23:55:00|20956.4|20949.4|20981.4|20974.4|20991.4|20984.4|20956.4|20949.4|509
1583452800000|2020-03-06 00:00:00|20983.9|20976.9|21006.4|20999.4|21031.4|21024.4|20951.4|20944.4|2883
1583453100000|2020-03-06 00:05:00|21001.4|20994.4|21001.4|20994.4|21006.4|20999.4|20961.4|20954.4|1545
1583453400000|2020-03-06 00:10:00|21006.4|20999.4|21011.4|21004.4|21026.4|21019.4|20981.4|20974.4|1099
1583453700000|2020-03-06 00:15:00|21006.4|20999.4|21048.9|21041.9|21066.4|21059.4|20991.4|20984.4|1763
1583454000000|2020-03-06 00:20:00|21046.4|21039.4|21041.4|21034.4|21046.4|21039.4|21026.4|21019.4|716
1583454300000|2020-03-06 00:25:00|21038.9|21031.9|21031.4|21024.4|21046.4|21039.4|21013.9|21006.9|688
1583454600000|2020-03-06 00:30:00|21033.9|21026.9|20996.4|20989.4|21036.4|21029.4|20996.4|20989.4|1864
1583454900000|2020-03-06 00:35:00|20991.4|20984.4|20976.4|20969.4|21011.4|21004.4|20971.4|20964.4|1683
1583455200000|2020-03-06 00:40:00|20973.9|20966.9|20956.4|20949.4|20986.4|20979.4|20951.4|20944.4|894
1583455500000|2020-03-06 00:45:00|20951.4|20944.4|20936.4|20929.4|20951.4|20944.4|20916.4|20909.4|1136
1583455800000|2020-03-06 00:50:00|20933.9|20926.9|20946.4|20939.4|20961.4|20954.4|20931.4|20924.4|1444
1583456100000|2020-03-06 00:55:00|20948.9|20941.9|20956.4|20949.4|20958.9|20951.9|20926.4|20919.4|1333
1583456400000|2020-03-06 01:00:00|20951.4|20944.4|20896.4|20889.4|20951.4|20944.4|20891.4|20884.4|1268
1583456700000|2020-03-06 01:05:00|20901.4|20894.4|20876.4|20869.4|20911.4|20904.4|20871.4|20864.4|911
1583457000000|2020-03-06 01:10:00|20873.9|20866.9|20851.4|20844.4|20886.4|20879.4|20846.4|20839.4|1128
1583457300000|2020-03-06 01:15:00|20846.4|20839.4|20821.4|20814.4|20861.4|20854.4|20816.4|20809.4|1395
1583457600000|2020-03-06 01:20:00|20818.9|20811.9|20846.4|20839.4|20848.9|20841.9|20806.4|20799.4|987
1583457900000|2020-03-06 01:25:00|20848.9|20841.9|20811.4|20804.4|20851.4|20844.4|20806.4|20799.4|909
1583458200000|2020-03-06 01:30:00|20816.4|20809.4|20816.4|20809.4|20831.4|20824.4|20806.4|20799.4|1218
1583458500000|2020-03-06 01:35:00|20813.9|20806.9|20836.4|20829.4|20836.4|20829.4|20808.9|20801.9|1153
1583458800000|2020-03-06 01:40:00|20841.4|20834.4|20833.9|20826.9|20851.4|20844.4|20826.4|20819.4|1506
1583459100000|2020-03-06 01:45:00|20836.4|20829.4|20791.4|20784.4|20836.4|20829.4|20786.4|20779.4|1778
1583459400000|2020-03-06 01:50:00|20788.9|20781.9|20786.4|20779.4|20811.4|20804.4|20778.9|20771.9|1356
1583459700000|2020-03-06 01:55:00|20783.9|20776.9|20756.4|20749.4|20786.4|20779.4|20753.9|20746.9|1895
1583460000000|2020-03-06 02:00:00|20761.4|20754.4|20741.4|20734.4|20776.4|20769.4|20711.4|20704.4|2110
1583460300000|2020-03-06 02:05:00|20746.4|20739.4|20711.4|20704.4|20746.4|20739.4|20701.4|20694.4|1227
1583460600000|2020-03-06 02:10:00|20706.4|20699.4|20686.4|20679.4|20716.4|20709.4|20681.4|20674.4|1136
1583460900000|2020-03-06 02:15:00|20691.4|20684.4|20721.4|20714.4|20726.4|20719.4|20681.4|20674.4|1265
1583461200000|2020-03-06 02:20:00|20716.4|20709.4|20706.4|20699.4|20721.4|20714.4|20681.4|20674.4|922
1583461500000|2020-03-06 02:25:00|20701.4|20694.4|20683.9|20676.9|20711.4|20704.4|20671.4|20664.4|895
1583461800000|2020-03-06 02:30:00|20686.4|20679.4|20678.9|20671.9|20696.4|20689.4|20666.4|20659.4|672
1583462100000|2020-03-06 02:35:00|20676.4|20669.4|20726.4|20719.4|20726.4|20719.4|20676.4|20669.4|858
1583462400000|2020-03-06 02:40:00|20731.4|20724.4|20706.4|20699.4|20731.4|20724.4|20686.4|20679.4|700
1583462700000|2020-03-06 02:45:00|20703.9|20696.9|20671.4|20664.4|20721.4|20714.4|20666.4|20659.4|656
1583463000000|2020-03-06 02:50:00|20668.9|20661.9|20706.4|20699.4|20713.9|20706.9|20661.4|20654.4|626
1583463300000|2020-03-06 02:55:00|20703.9|20696.9|20661.4|20654.4|20711.4|20704.4|20661.4|20654.4|536
1583463600000|2020-03-06 03:00:00|20656.4|20649.4|20656.4|20649.4|20656.4|20649.4|20616.4|20609.4|861
1583463900000|2020-03-06 03:05:00|20658.9|20651.9|20646.4|20639.4|20666.4|20659.4|20641.4|20634.4|398
1583464200000|2020-03-06 03:10:00|20648.9|20641.9|20641.4|20634.4|20661.4|20654.4|20641.4|20634.4|422
1583464500000|2020-03-06 03:15:00|20636.4|20629.4|20651.4|20644.4|20661.4|20654.4|20636.4|20629.4|309
1583464800000|2020-03-06 03:20:00|20648.9|20641.9|20691.4|20684.4|20691.4|20684.4|20641.4|20634.4|390
1583465100000|2020-03-06 03:25:00|20686.4|20679.4|20676.4|20669.4|20696.4|20689.4|20663.9|20656.9|634
1583465400000|2020-03-06 03:30:00|20678.9|20671.9|20701.4|20694.4|20706.4|20699.4|20666.4|20659.4|758
1583465700000|2020-03-06 03:35:00|20706.4|20699.4|20741.4|20734.4|20746.4|20739.4|20696.4|20689.4|735
1583466000000|2020-03-06 03:40:00|20743.9|20736.9|20716.4|20709.4|20746.4|20739.4|20711.4|20704.4|528
1583466300000|2020-03-06 03:45:00|20718.9|20711.9|20698.9|20691.9|20721.4|20714.4|20691.4|20684.4|865
1583466600000|2020-03-06 03:50:00|20701.4|20694.4|20671.4|20664.4|20701.4|20694.4|20658.9|20651.9|650
1583466900000|2020-03-06 03:55:00|20668.9|20661.9|20638.9|20631.9|20671.4|20664.4|20631.4|20624.4|668
1583467200000|2020-03-06 04:00:00|20636.4|20629.4|20621.4|20614.4|20651.4|20644.4|20621.4|20614.4|479
1583467500000|2020-03-06 04:05:00|20618.9|20611.9|20661.4|20654.4|20661.4|20654.4|20616.4|20609.4|593
1583467800000|2020-03-06 04:10:00|20656.4|20649.4|20671.4|20664.4|20681.4|20674.4|20651.4|20644.4|789
1583468100000|2020-03-06 04:15:00|20668.9|20661.9|20666.4|20659.4|20686.4|20679.4|20656.4|20649.4|497
1583468400000|2020-03-06 04:20:00|20668.9|20661.9|20671.4|20664.4|20686.4|20679.4|20661.4|20654.4|459
1583468700000|2020-03-06 04:25:00|20676.4|20669.4|20698.9|20691.9|20701.4|20694.4|20671.4|20664.4|406
1583469000000|2020-03-06 04:30:00|20701.4|20694.4|20691.4|20684.4|20716.4|20709.4|20686.4|20679.4|811
1583469300000|2020-03-06 04:35:00|20696.4|20689.4|20711.4|20704.4|20711.4|20704.4|20686.4|20679.4|547
1583469600000|2020-03-06 04:40:00|20706.4|20699.4|20711.4|20704.4|20721.4|20714.4|20698.9|20691.9|761
1583469900000|2020-03-06 04:45:00|20716.4|20709.4|20716.4|20709.4|20736.4|20729.4|20706.4|20699.4|486
1583470200000|2020-03-06 04:50:00|20711.4|20704.4|20691.4|20684.4|20726.4|20719.4|20686.4|20679.4|365
1583470500000|2020-03-06 04:55:00|20701.4|20694.4|20701.4|20694.4|20711.4|20704.4|20691.4|20684.4|330
1583470800000|2020-03-06 05:00:00|20706.4|20699.4|20706.4|20699.4|20721.4|20714.4|20696.4|20689.4|528
1583471100000|2020-03-06 05:05:00|20711.4|20704.4|20681.4|20674.4|20711.4|20704.4|20681.4|20674.4|617
1583471400000|2020-03-06 05:10:00|20686.4|20679.4|20646.4|20639.4|20686.4|20679.4|20641.4|20634.4|923
1583471700000|2020-03-06 05:15:00|20643.9|20636.9|20676.4|20669.4|20681.4|20674.4|20641.4|20634.4|783
1583472000000|2020-03-06 05:20:00|20671.4|20664.4|20678.9|20671.9|20696.4|20689.4|20661.4|20654.4|712
1583472300000|2020-03-06 05:25:00|20676.4|20669.4|20661.4|20654.4|20686.4|20679.4|20661.4|20654.4|445
1583472600000|2020-03-06 05:30:00|20666.4|20659.4|20646.4|20639.4|20691.4|20684.4|20646.4|20639.4|808
1583472900000|2020-03-06 05:35:00|20648.9|20641.9|20666.4|20659.4|20676.4|20669.4|20641.4|20634.4|785
1583473200000|2020-03-06 05:40:00|20668.9|20661.9|20681.4|20674.4|20681.4|20674.4|20661.4|20654.4|489
1583473500000|2020-03-06 05:45:00|20678.9|20671.9|20696.4|20689.4|20701.4|20694.4|20676.4|20669.4|754
1583473800000|2020-03-06 05:50:00|20693.9|20686.9|20706.4|20699.4|20711.4|20704.4|20681.4|20674.4|1555
1583474100000|2020-03-06 05:55:00|20708.9|20701.9|20733.9|20726.9|20746.4|20739.4|20701.4|20694.4|3839
1583474400000|2020-03-06 06:00:00|20736.4|20729.4|20643.9|20636.9|20736.4|20729.4|20641.4|20634.4|8127
1583474700000|2020-03-06 06:05:00|20646.4|20639.4|20666.4|20659.4|20681.4|20674.4|20631.4|20624.4|3140
1583475000000|2020-03-06 06:10:00|20671.4|20664.4|20711.4|20704.4|20721.4|20714.4|20666.4|20659.4|2107
1583475300000|2020-03-06 06:15:00|20716.4|20709.4|20738.9|20731.9|20738.9|20731.9|20681.4|20674.4|1311
1583475600000|2020-03-06 06:20:00|20736.4|20729.4|20738.9|20731.9|20761.4|20754.4|20731.4|20724.4|553
1583475900000|2020-03-06 06:25:00|20736.4|20729.4|20733.9|20726.9|20736.4|20729.4|20726.4|20719.4|121
1583476200000|2020-03-06 06:30:00|20736.4|20729.4|20751.4|20744.4|20761.4|20754.4|20726.4|20719.4|215
1583476500000|2020-03-06 06:35:00|20753.9|20746.9|20731.4|20724.4|20753.9|20746.9|20726.4|20719.4|64
1583476800000|2020-03-06 06:40:00|20733.9|20726.9|20706.4|20699.4|20741.4|20734.4|20706.4|20699.4|169
1583477100000|2020-03-06 06:45:00|20711.4|20704.4|20686.4|20679.4|20711.4|20704.4|20681.4|20674.4|125
1583477400000|2020-03-06 06:50:00|20688.9|20681.9|20701.4|20694.4|20711.4|20704.4|20686.4|20679.4|76
1583477700000|2020-03-06 06:55:00|20706.4|20699.4|20713.9|20706.9|20713.9|20706.9|20686.4|20679.4|187
1583478000000|2020-03-06 07:00:00|20716.4|20709.4|20783.9|20776.9|20801.4|20794.4|20716.4|20709.4|979
1583478300000|2020-03-06 07:05:00|20781.4|20774.4|20796.4|20789.4|20801.4|20794.4|20771.4|20764.4|362
1583478600000|2020-03-06 07:10:00|20791.4|20784.4|20751.4|20744.4|20796.4|20789.4|20748.9|20741.9|251
1583478900000|2020-03-06 07:15:00|20748.9|20741.9|20728.9|20721.9|20761.4|20754.4|20706.4|20699.4|494
1583479200000|2020-03-06 07:20:00|20731.4|20724.4|20703.9|20696.9|20731.4|20724.4|20691.4|20684.4|157
1583479500000|2020-03-06 07:25:00|20701.4|20694.4|20676.4|20669.4|20713.9|20706.9|20676.4|20669.4|450
1583479800000|2020-03-06 07:30:00|20678.9|20671.9|20686.4|20679.4|20696.4|20689.4|20666.4|20659.4|281
1583480100000|2020-03-06 07:35:00|20691.4|20684.4|20676.4|20669.4|20706.4|20699.4|20666.4|20659.4|505
1583480400000|2020-03-06 07:40:00|20681.4|20674.4|20711.4|20704.4|20711.4|20704.4|20676.4|20669.4|405
1583480700000|2020-03-06 07:45:00|20708.9|20701.9|20681.4|20674.4|20716.4|20709.4|20676.4|20669.4|146
1583481000000|2020-03-06 07:50:00|20683.9|20676.9|20676.4|20669.4|20691.4|20684.4|20666.4|20659.4|372
1583481300000|2020-03-06 07:55:00|20673.9|20666.9|20656.4|20649.4|20691.4|20684.4|20646.4|20639.4|181
1583481600000|2020-03-06 08:00:00|20653.9|20646.9|20678.9|20671.9|20686.4|20679.4|20641.4|20634.4|596
1583481900000|2020-03-06 08:05:00|20676.4|20669.4|20723.9|20716.9|20726.4|20719.4|20663.9|20656.9|710
1583482200000|2020-03-06 08:10:00|20721.4|20714.4|20731.4|20724.4|20733.9|20726.9|20688.9|20681.9|514
1583482500000|2020-03-06 08:15:00|20733.9|20726.9|20746.4|20739.4|20746.4|20739.4|20706.4|20699.4|324
1583482800000|2020-03-06 08:20:00|20743.9|20736.9|20716.4|20709.4|20751.4|20744.4|20703.9|20696.9|416
1583483100000|2020-03-06 08:25:00|20711.4|20704.4|20701.4|20694.4|20726.4|20719.4|20696.4|20689.4|840
1583483400000|2020-03-06 08:30:00|20703.9|20696.9|20641.4|20634.4|20713.9|20706.9|20636.4|20629.4|722
1583483700000|2020-03-06 08:35:00|20638.9|20631.9|20551.4|20544.4|20646.4|20639.4|20548.9|20541.9|880
1583484000000|2020-03-06 08:40:00|20548.9|20541.9|20586.4|20579.4|20601.4|20594.4|20548.9|20541.9|553
1583484300000|2020-03-06 08:45:00|20583.9|20576.9|20596.4|20589.4|20623.9|20616.9|20581.4|20574.4|411
1583484600000|2020-03-06 08:50:00|20591.4|20584.4|20576.4|20569.4|20593.9|20586.9|20541.4|20534.4|412
1583484900000|2020-03-06 08:55:00|20578.9|20571.9|20611.4|20604.4|20621.4|20614.4|20571.4|20564.4|396
1583485200000|2020-03-06 09:00:00|20616.4|20609.4|20676.4|20669.4|20686.4|20679.4|20616.4|20609.4|811
1583485500000|2020-03-06 09:05:00|20681.4|20674.4|20646.4|20639.4|20691.4|20684.4|20646.4|20639.4|312
1583485800000|2020-03-06 09:10:00|20648.9|20641.9|20631.4|20624.4|20648.9|20641.9|20598.9|20591.9|397
1583486100000|2020-03-06 09:15:00|20626.4|20619.4|20601.4|20594.4|20626.4|20619.4|20581.4|20574.4|433
1583486400000|2020-03-06 09:20:00|20606.4|20599.4|20568.9|20561.9|20608.9|20601.9|20561.4|20554.4|253
1583486700000|2020-03-06 09:25:00|20571.4|20564.4|20591.4|20584.4|20591.4|20584.4|20566.4|20559.4|167
1583487000000|2020-03-06 09:30:00|20586.4|20579.4|20558.9|20551.9|20596.4|20589.4|20556.4|20549.4|307
1583487300000|2020-03-06 09:35:00|20561.4|20554.4|20526.4|20519.4|20573.9|20566.9|20511.4|20504.4|766
1583487600000|2020-03-06 09:40:00|20523.9|20516.9|20516.4|20509.4|20551.4|20544.4|20516.4|20509.4|313
1583487900000|2020-03-06 09:45:00|20518.9|20511.9|20473.9|20466.9|20523.9|20516.9|20471.4|20464.4|593
1583488200000|2020-03-06 09:50:00|20471.4|20464.4|20476.4|20469.4|20513.9|20506.9|20471.4|20464.4|845
1583488500000|2020-03-06 09:55:00|20473.9|20466.9|20421.4|20414.4|20478.9|20471.9|20416.4|20409.4|1458
1583488800000|2020-03-06 10:00:00|20423.9|20416.9|20411.4|20404.4|20456.4|20449.4|20411.4|20404.4|704
1583489100000|2020-03-06 10:05:00|20413.9|20406.9|20371.4|20364.4|20423.9|20416.9|20368.9|20361.9|626
1583489400000|2020-03-06 10:10:00|20376.4|20369.4|20396.4|20389.4|20411.4|20404.4|20351.4|20344.4|1051
1583489700000|2020-03-06 10:15:00|20398.9|20391.9|20386.4|20379.4|20406.4|20399.4|20356.4|20349.4|569
1583490000000|2020-03-06 10:20:00|20381.4|20374.4|20351.4|20344.4|20381.4|20374.4|20333.9|20326.9|429
1583490300000|2020-03-06 10:25:00|20353.9|20346.9|20341.4|20334.4|20376.4|20369.4|20333.9|20326.9|424
1583490600000|2020-03-06 10:30:00|20338.9|20331.9|20356.4|20349.4|20391.4|20384.4|20326.4|20319.4|648
1583490900000|2020-03-06 10:35:00|20353.9|20346.9|20321.4|20314.4|20368.9|20361.9|20311.4|20304.4|694
1583491200000|2020-03-06 10:40:00|20318.9|20311.9|20301.4|20294.4|20341.4|20334.4|20291.4|20284.4|1331
1583491500000|2020-03-06 10:45:00|20298.9|20291.9|20316.4|20309.4|20348.9|20341.9|20291.4|20284.4|761
1583491800000|2020-03-06 10:50:00|20318.9|20311.9|20361.4|20354.4|20366.4|20359.4|20308.9|20301.9|689
1583492100000|2020-03-06 10:55:00|20356.4|20349.4|20376.4|20369.4|20386.4|20379.4|20346.4|20339.4|445
1583492400000|2020-03-06 11:00:00|20373.9|20366.9|20431.4|20424.4|20431.4|20424.4|20356.4|20349.4|622
1583492700000|2020-03-06 11:05:00|20433.9|20426.9|20356.4|20349.4|20441.4|20434.4|20351.4|20344.4|613
1583493000000|2020-03-06 11:10:00|20358.9|20351.9|20331.4|20324.4|20366.4|20359.4|20321.4|20314.4|369
1583493300000|2020-03-06 11:15:00|20333.9|20326.9|20361.4|20354.4|20376.4|20369.4|20328.9|20321.9|345
1583493600000|2020-03-06 11:20:00|20358.9|20351.9|20376.4|20369.4|20386.4|20379.4|20356.4|20349.4|436
1583493900000|2020-03-06 11:25:00|20378.9|20371.9|20356.4|20349.4|20396.4|20389.4|20346.4|20339.4|307
1583494200000|2020-03-06 11:30:00|20358.9|20351.9|20366.4|20359.4|20391.4|20384.4|20356.4|20349.4|250
1583494500000|2020-03-06 11:35:00|20363.9|20356.9|20373.9|20366.9|20391.4|20384.4|20356.4|20349.4|272
1583494800000|2020-03-06 11:40:00|20376.4|20369.4|20366.4|20359.4|20386.4|20379.4|20363.9|20356.9|203
1583495100000|2020-03-06 11:45:00|20363.9|20356.9|20408.9|20401.9|20416.4|20409.4|20358.9|20351.9|226
1583495400000|2020-03-06 11:50:00|20411.4|20404.4|20416.4|20409.4|20428.9|20421.9|20406.4|20399.4|220
1583495700000|2020-03-06 11:55:00|20418.9|20411.9|20376.4|20369.4|20426.4|20419.4|20376.4|20369.4|128
1583496000000|2020-03-06 12:00:00|20381.4|20374.4|20408.9|20401.9|20411.4|20404.4|20381.4|20374.4|227
1583496300000|2020-03-06 12:05:00|20406.4|20399.4|20406.4|20399.4|20421.4|20414.4|20386.4|20379.4|146
1583496600000|2020-03-06 12:10:00|20403.9|20396.9|20398.9|20391.9|20406.4|20399.4|20381.4|20374.4|108
1583496900000|2020-03-06 12:15:00|20401.4|20394.4|20411.4|20404.4|20416.4|20409.4|20381.4|20374.4|150
1583497200000|2020-03-06 12:20:00|20408.9|20401.9|20386.4|20379.4|20413.9|20406.9|20386.4|20379.4|96
1583497500000|2020-03-06 12:25:00|20391.4|20384.4|20348.9|20341.9|20391.4|20384.4|20346.4|20339.4|183
1583497800000|2020-03-06 12:30:00|20346.4|20339.4|20368.9|20361.9|20381.4|20374.4|20346.4|20339.4|358
1583498100000|2020-03-06 12:35:00|20366.4|20359.4|20378.9|20371.9|20391.4|20384.4|20366.4|20359.4|188
1583498400000|2020-03-06 12:40:00|20381.4|20374.4|20336.4|20329.4|20381.4|20374.4|20318.9|20311.9|342
1583498700000|2020-03-06 12:45:00|20333.9|20326.9|20316.4|20309.4|20356.4|20349.4|20313.9|20306.9|419
1583499000000|2020-03-06 12:50:00|20318.9|20311.9|20323.9|20316.9|20336.4|20329.4|20276.4|20269.4|844
1583499300000|2020-03-06 12:55:00|20326.4|20319.4|20336.4|20329.4|20343.9|20336.9|20306.4|20299.4|561
1583499600000|2020-03-06 13:00:00|20331.4|20324.4|20326.4|20319.4|20356.4|20349.4|20321.4|20314.4|292
1583499900000|2020-03-06 13:05:00|20331.4|20324.4|20301.4|20294.4|20336.4|20329.4|20301.4|20294.4|387
1583500200000|2020-03-06 13:10:00|20303.9|20296.9|20281.4|20274.4|20311.4|20304.4|20276.4|20269.4|242
1583500500000|2020-03-06 13:15:00|20283.9|20276.9|20283.9|20276.9|20308.9|20301.9|20271.4|20264.4|188
1583500800000|2020-03-06 13:20:00|20281.4|20274.4|20286.4|20279.4|20316.4|20309.4|20276.4|20269.4|337
1583501100000|2020-03-06 13:25:00|20288.9|20281.9|20308.9|20301.9|20318.9|20311.9|20288.9|20281.9|191
1583501400000|2020-03-06 13:30:00|20311.4|20304.4|20346.4|20339.4|20351.4|20344.4|20306.4|20299.4|562
1583501700000|2020-03-06 13:35:00|20343.9|20336.9|20361.4|20354.4|20391.4|20384.4|20331.4|20324.4|1025
1583502000000|2020-03-06 13:40:00|20363.9|20356.9|20321.4|20314.4|20363.9|20356.9|20311.4|20304.4|402
1583502300000|2020-03-06 13:45:00|20323.9|20316.9|20333.9|20326.9|20361.4|20354.4|20316.4|20309.4|263
1583502600000|2020-03-06 13:50:00|20336.4|20329.4|20328.9|20321.9|20341.4|20334.4|20286.4|20279.4|520
1583502900000|2020-03-06 13:55:00|20326.4|20319.4|20338.9|20331.9|20361.4|20354.4|20321.4|20314.4|277
1583503200000|2020-03-06 14:00:00|20336.4|20329.4|20313.9|20306.9|20341.4|20334.4|20311.4|20304.4|240
1583503500000|2020-03-06 14:05:00|20311.4|20304.4|20296.4|20289.4|20321.4|20314.4|20281.4|20274.4|394
1583503800000|2020-03-06 14:10:00|20293.9|20286.9|20261.4|20254.4|20311.4|20304.4|20261.4|20254.4|275
1583504100000|2020-03-06 14:15:00|20263.9|20256.9|20241.4|20234.4|20266.4|20259.4|20226.4|20219.4|638
1583504400000|2020-03-06 14:20:00|20238.9|20231.9|20246.4|20239.4|20261.4|20254.4|20226.4|20219.4|168
1583504700000|2020-03-06 14:25:00|20241.4|20234.4|20286.4|20279.4|20286.4|20279.4|20241.4|20234.4|306
1583505000000|2020-03-06 14:30:00|20283.9|20276.9|20286.4|20279.4|20346.4|20339.4|20261.4|20254.4|1890
1583505300000|2020-03-06 14:35:00|20281.4|20274.4|20301.4|20294.4|20328.9|20321.9|20281.4|20274.4|1556
1583505600000|2020-03-06 14:40:00|20298.9|20291.9|20286.4|20279.4|20303.9|20296.9|20248.9|20241.9|974
1583505900000|2020-03-06 14:45:00|20278.9|20271.9|20221.4|20214.4|20281.4|20274.4|20221.4|20214.4|1124
1583506200000|2020-03-06 14:50:00|20216.4|20209.4|20253.9|20246.9|20256.4|20249.4|20211.4|20204.4|1349
1583506500000|2020-03-06 14:55:00|20251.4|20244.4|20288.9|20281.9|20316.4|20309.4|20243.9|20236.9|1216
1583506800000|2020-03-06 15:00:00|20286.4|20279.4|20313.9|20306.9|20331.4|20324.4|20286.4|20279.4|1124
1583507100000|2020-03-06 15:05:00|20316.4|20309.4|20253.9|20246.9|20333.9|20326.9|20253.9|20246.9|1510
1583507400000|2020-03-06 15:10:00|20256.4|20249.4|20271.4|20264.4|20303.9|20296.9|20236.4|20229.4|949
1583507700000|2020-03-06 15:15:00|20268.9|20261.9|20271.4|20264.4|20306.4|20299.4|20266.4|20259.4|513
1583508000000|2020-03-06 15:20:00|20268.9|20261.9|20296.4|20289.4|20306.4|20299.4|20256.4|20249.4|872
1583508300000|2020-03-06 15:25:00|20293.9|20286.9|20391.4|20384.4|20426.4|20419.4|20291.4|20284.4|1866
1583508600000|2020-03-06 15:30:00|20386.4|20379.4|20373.9|20366.9|20461.4|20454.4|20373.9|20366.9|1730
1583508900000|2020-03-06 15:35:00|20376.4|20369.4|20433.9|20426.9|20443.9|20436.9|20356.4|20349.4|791
1583509200000|2020-03-06 15:40:00|20431.4|20424.4|20486.4|20479.4|20491.4|20484.4|20403.9|20396.9|1214
1583509500000|2020-03-06 15:45:00|20488.9|20481.9|20491.4|20484.4|20506.4|20499.4|20461.4|20454.4|641
1583509800000|2020-03-06 15:50:00|20488.9|20481.9|20471.4|20464.4|20496.4|20489.4|20451.4|20444.4|600
1583510100000|2020-03-06 15:55:00|20468.9|20461.9|20431.4|20424.4|20476.4|20469.4|20386.4|20379.4|819
1583510400000|2020-03-06 16:00:00|20433.9|20426.9|20381.4|20374.4|20436.4|20429.4|20373.9|20366.9|945
1583510700000|2020-03-06 16:05:00|20376.4|20369.4|20356.4|20349.4|20391.4|20384.4|20343.9|20336.9|493
1583511000000|2020-03-06 16:10:00|20351.4|20344.4|20326.4|20319.4|20361.4|20354.4|20316.4|20309.4|778
1583511300000|2020-03-06 16:15:00|20321.4|20314.4|20326.4|20319.4|20358.9|20351.9|20313.9|20306.9|612
1583511600000|2020-03-06 16:20:00|20321.4|20314.4|20316.4|20309.4|20346.4|20339.4|20301.4|20294.4|479
1583511900000|2020-03-06 16:25:00|20311.4|20304.4|20331.4|20324.4|20356.4|20349.4|20306.4|20299.4|940
1583512200000|2020-03-06 16:30:00|20328.9|20321.9|20341.4|20334.4|20386.4|20379.4|20326.4|20319.4|1263
1583512500000|2020-03-06 16:35:00|20338.9|20331.9|20381.4|20374.4|20386.4|20379.4|20326.4|20319.4|1015
1583512800000|2020-03-06 16:40:00|20378.9|20371.9|20336.4|20329.4|20386.4|20379.4|20331.4|20324.4|564
1583513100000|2020-03-06 16:45:00|20338.9|20331.9|20306.4|20299.4|20341.4|20334.4|20303.9|20296.9|535
1583513400000|2020-03-06 16:50:00|20303.9|20296.9|20333.9|20326.9|20338.9|20331.9|20303.9|20296.9|324
1583513700000|2020-03-06 16:55:00|20336.4|20329.4|20336.4|20329.4|20341.4|20334.4|20306.4|20299.4|409
1583514000000|2020-03-06 17:00:00|20333.9|20326.9|20291.4|20284.4|20341.4|20334.4|20291.4|20284.4|482
1583514300000|2020-03-06 17:05:00|20288.9|20281.9|20281.4|20274.4|20301.4|20294.4|20281.4|20274.4|272
1583514600000|2020-03-06 17:10:00|20283.9|20276.9|20296.4|20289.4|20306.4|20299.4|20276.4|20269.4|481
1583514900000|2020-03-06 17:15:00|20298.9|20291.9|20286.4|20279.4|20326.4|20319.4|20281.4|20274.4|296
1583515200000|2020-03-06 17:20:00|20283.9|20276.9|20306.4|20299.4|20328.9|20321.9|20281.4|20274.4|336
1583515500000|2020-03-06 17:25:00|20303.9|20296.9|20301.4|20294.4|20321.4|20314.4|20291.4|20284.4|265
1583515800000|2020-03-06 17:30:00|20306.4|20299.4|20366.4|20359.4|20371.4|20364.4|20291.4|20284.4|663
1583516100000|2020-03-06 17:35:00|20371.4|20364.4|20381.4|20374.4|20401.4|20394.4|20346.4|20339.4|613
1583516400000|2020-03-06 17:40:00|20383.9|20376.9|20411.4|20404.4|20416.4|20409.4|20371.4|20364.4|214
1583516700000|2020-03-06 17:45:00|20413.9|20406.9|20371.4|20364.4|20441.4|20434.4|20366.4|20359.4|529
1583517000000|2020-03-06 17:50:00|20368.9|20361.9|20351.4|20344.4|20386.4|20379.4|20341.4|20334.4|298
1583517300000|2020-03-06 17:55:00|20356.4|20349.4|20368.9|20361.9|20383.9|20376.9|20346.4|20339.4|468
1583517600000|2020-03-06 18:00:00|20366.4|20359.4|20376.4|20369.4|20401.4|20394.4|20361.4|20354.4|290
1583517900000|2020-03-06 18:05:00|20378.9|20371.9|20383.9|20376.9|20406.4|20399.4|20371.4|20364.4|266
1583518200000|2020-03-06 18:10:00|20381.4|20374.4|20351.4|20344.4|20401.4|20394.4|20348.9|20341.9|297
1583518500000|2020-03-06 18:15:00|20353.9|20346.9|20356.4|20349.4|20373.9|20366.9|20346.4|20339.4|237
1583518800000|2020-03-06 18:20:00|20353.9|20346.9|20416.4|20409.4|20436.4|20429.4|20353.9|20346.9|464
1583519100000|2020-03-06 18:25:00|20411.4|20404.4|20393.9|20386.9|20416.4|20409.4|20381.4|20374.4|337
1583519400000|2020-03-06 18:30:00|20396.4|20389.4|20381.4|20374.4|20418.9|20411.9|20376.4|20369.4|226
1583519700000|2020-03-06 18:35:00|20378.9|20371.9|20406.4|20399.4|20416.4|20409.4|20361.4|20354.4|384
1583520000000|2020-03-06 18:40:00|20408.9|20401.9|20391.4|20384.4|20433.9|20426.9|20386.4|20379.4|233
1583520300000|2020-03-06 18:45:00|20388.9|20381.9|20378.9|20371.9|20396.4|20389.4|20371.4|20364.4|467
1583520600000|2020-03-06 18:50:00|20376.4|20369.4|20356.4|20349.4|20401.4|20394.4|20356.4|20349.4|359
1583520900000|2020-03-06 18:55:00|20358.9|20351.9|20353.9|20346.9|20381.4|20374.4|20346.4|20339.4|764
1583521200000|2020-03-06 19:00:00|20356.4|20349.4|20356.4|20349.4|20371.4|20364.4|20336.4|20329.4|444
1583521500000|2020-03-06 19:05:00|20358.9|20351.9|20328.9|20321.9|20371.4|20364.4|20318.9|20311.9|524
1583521800000|2020-03-06 19:10:00|20326.4|20319.4|20321.4|20314.4|20346.4|20339.4|20316.4|20309.4|676
1583522100000|2020-03-06 19:15:00|20316.4|20309.4|20296.4|20289.4|20331.4|20324.4|20296.4|20289.4|528
1583522400000|2020-03-06 19:20:00|20291.4|20284.4|20296.4|20289.4|20316.4|20309.4|20281.4|20274.4|776
1583522700000|2020-03-06 19:25:00|20298.9|20291.9|20291.4|20284.4|20323.9|20316.9|20286.4|20279.4|661
1583523000000|2020-03-06 19:30:00|20288.9|20281.9|20281.4|20274.4|20311.4|20304.4|20276.4|20269.4|521
1583523300000|2020-03-06 19:35:00|20283.9|20276.9|20273.9|20266.9|20286.4|20279.4|20266.4|20259.4|503
1583523600000|2020-03-06 19:40:00|20276.4|20269.4|20276.4|20269.4|20286.4|20279.4|20256.4|20249.4|282
1583523900000|2020-03-06 19:45:00|20273.9|20266.9|20246.4|20239.4|20296.4|20289.4|20243.9|20236.9|455
1583524200000|2020-03-06 19:50:00|20243.9|20236.9|20246.4|20239.4|20261.4|20254.4|20236.4|20229.4|370
1583524500000|2020-03-06 19:55:00|20248.9|20241.9|20238.9|20231.9|20271.4|20264.4|20236.4|20229.4|511
1583524800000|2020-03-06 20:00:00|20236.4|20229.4|20226.4|20219.4|20256.4|20249.4|20221.4|20214.4|474
1583525100000|2020-03-06 20:05:00|20228.9|20221.9|20218.9|20211.9|20233.9|20226.9|20216.4|20209.4|669
1583525400000|2020-03-06 20:10:00|20221.4|20214.4|20241.4|20234.4|20286.4|20279.4|20216.4|20209.4|731
1583525700000|2020-03-06 20:15:00|20246.4|20239.4|20291.4|20284.4|20291.4|20284.4|20241.4|20234.4|625
1583526000000|2020-03-06 20:20:00|20286.4|20279.4|20343.9|20336.9|20346.4|20339.4|20271.4|20264.4|1000
1583526300000|2020-03-06 20:25:00|20341.4|20334.4|20311.4|20304.4|20366.4|20359.4|20296.4|20289.4|531
1583526600000|2020-03-06 20:30:00|20306.4|20299.4|20388.9|20381.9|20421.4|20414.4|20296.4|20289.4|633
1583526900000|2020-03-06 20:35:00|20386.4|20379.4|20326.4|20319.4|20431.4|20424.4|20316.4|20309.4|447
1583527200000|2020-03-06 20:40:00|20328.9|20321.9|20413.9|20406.9|20421.4|20414.4|20316.4|20309.4|466
1583527500000|2020-03-06 20:45:00|20416.4|20409.4|20416.4|20409.4|20431.4|20424.4|20378.9|20371.9|649
1583527800000|2020-03-06 20:50:00|20418.9|20411.9|20458.9|20451.9|20486.4|20479.4|20416.4|20409.4|1277
1583528100000|2020-03-06 20:55:00|20456.4|20449.4|20458.9|20451.9|20491.4|20484.4|20441.4|20434.4|1186
1583528400000|2020-03-06 21:00:00|20461.4|20454.4|20433.9|20426.9|20468.9|20461.9|20416.4|20409.4|246
1583528700000|2020-03-06 21:05:00|20436.4|20429.4|20413.9|20406.9|20441.4|20434.4|20408.9|20401.9|100
1583529000000|2020-03-06 21:10:00|20411.4|20404.4|20433.9|20426.9|20436.4|20429.4|20406.4|20399.4|92
1583529300000|2020-03-06 21:15:00|20437.9|20422.9|20425.4|20410.4|20437.9|20422.9|20420.4|20405.4|38
1583529600000|2020-03-06 21:20:00|20430.4|20415.4|20430.4|20415.4|20440.4|20425.4|20430.4|20415.4|20
1583529900000|2020-03-06 21:25:00|20432.9|20417.9|20440.4|20425.4|20440.4|20425.4|20432.9|20417.9|3
1583530200000|2020-03-06 21:30:00|20445.4|20430.4|20430.4|20415.4|20447.9|20432.9|20425.4|20410.4|91
1583530500000|2020-03-06 21:35:00|20432.9|20417.9|20442.9|20427.9|20450.4|20435.4|20432.9|20417.9|30
1583530800000|2020-03-06 21:40:00|20445.4|20430.4|20442.9|20427.9|20447.9|20432.9|20435.4|20420.4|8
1583531100000|2020-03-06 21:45:00|20445.4|20430.4|20415.4|20400.4|20447.9|20432.9|20410.4|20395.4|49
1583531400000|2020-03-06 21:50:00|20422.9|20407.9|20430.4|20415.4|20432.9|20417.9|20420.4|20405.4|18
1583531700000|2020-03-06 21:55:00|20432.9|20417.9|20445.2|20415.2|20450|20430.4|20422.9|20407.9|82
1583705100000|2020-03-08 22:05:00|19685.4|19650.4|19510.4|19475.4|19702.9|19667.9|19510.4|19475.4|893
1583705400000|2020-03-08 22:10:00|19500.4|19465.4|19610.4|19575.4|19612.9|19577.9|19500.4|19465.4|450
1583705700000|2020-03-08 22:15:00|19605.4|19570.4|19617.9|19582.9|19657.9|19622.9|19592.9|19557.9|262
1583706000000|2020-03-08 22:20:00|19620.4|19585.4|19687.9|19652.9|19712.9|19677.9|19620.4|19585.4|372
1583706300000|2020-03-08 22:25:00|19685.4|19650.4|19612.9|19577.9|19687.9|19652.9|19592.9|19557.9|164
1583706600000|2020-03-08 22:30:00|19610.4|19575.4|19597.9|19562.9|19632.9|19597.9|19590.4|19555.4|106
1583706900000|2020-03-08 22:35:00|19610.4|19575.4|19620.4|19585.4|19632.9|19597.9|19580.4|19545.4|230
1583707200000|2020-03-08 22:40:00|19622.9|19587.9|19642.9|19607.9|19662.9|19627.9|19612.9|19577.9|291
1583707500000|2020-03-08 22:45:00|19637.9|19602.9|19580.4|19545.4|19637.9|19602.9|19580.4|19545.4|370
1583707800000|2020-03-08 22:50:00|19560.4|19525.4|19577.9|19542.9|19587.9|19552.9|19507.9|19472.9|354
1583708100000|2020-03-08 22:55:00|19580.4|19545.4|19602.9|19567.9|19615.4|19580.4|19570.4|19535.4|289
1583708400000|2020-03-08 23:00:00|19607.9|19572.9|19617.9|19582.9|19680.4|19645.4|19607.9|19572.9|320
1583708700000|2020-03-08 23:05:00|19615.4|19580.4|19715.4|19680.4|19717.9|19682.9|19607.9|19572.9|291
1583709000000|2020-03-08 23:10:00|19717.9|19682.9|19740.4|19705.4|19765.4|19730.4|19715.4|19680.4|318
1583709300000|2020-03-08 23:15:00|19737.9|19702.9|19697.9|19662.9|19747.9|19712.9|19675.4|19640.4|323
1583709600000|2020-03-08 23:20:00|19700.4|19665.4|19730.4|19695.4|19745.4|19710.4|19677.9|19642.9|316
1583709900000|2020-03-08 23:25:00|19732.9|19697.9|19750.4|19715.4|19775.4|19740.4|19700.4|19665.4|398
1583710200000|2020-03-08 23:30:00|19747.9|19712.9|19678.9|19651.9|19781.4|19754.4|19661.4|19634.4|86782
1583710500000|2020-03-08 23:35:00|19681.4|19654.4|19806.4|19779.4|19831.4|19804.4|19641.4|19614.4|2411
1583710800000|2020-03-08 23:40:00|19811.4|19784.4|19883.9|19856.9|19903.9|19876.9|19811.4|19784.4|2262
1583711100000|2020-03-08 23:45:00|19891.4|19864.4|19833.9|19806.9|19961.4|19934.4|19833.9|19806.9|4923
1583711400000|2020-03-08 23:50:00|19831.4|19804.4|19861.4|19834.4|19911.4|19884.4|19823.9|19796.9|1921
1583711700000|2020-03-08 23:55:00|19866.4|19839.4|19858.9|19831.9|19886.4|19859.4|19841.4|19814.4|1664
1583712000000|2020-03-09 00:00:00|19851.4|19824.4|19936.4|19909.4|19961.4|19934.4|19841.4|19814.4|5964
1583712300000|2020-03-09 00:05:00|19933.9|19906.9|19946.4|19919.4|19976.4|19949.4|19926.4|19899.4|4132
1583712600000|2020-03-09 00:10:00|19948.9|19921.9|19776.4|19749.4|19951.4|19924.4|19776.4|19749.4|3091
1583712900000|2020-03-09 00:15:00|19778.9|19751.9|19831.4|19804.4|19836.4|19809.4|19766.4|19739.4|3656
1583713200000|2020-03-09 00:20:00|19836.4|19809.4|19886.4|19859.4|19926.4|19899.4|19823.9|19796.9|3564
1583713500000|2020-03-09 00:25:00|19891.4|19864.4|19888.9|19861.9|19906.4|19879.4|19841.4|19814.4|1691
1583713800000|2020-03-09 00:30:00|19896.4|19869.4|19836.4|19809.4|19896.4|19869.4|19836.4|19809.4|1548
1583714100000|2020-03-09 00:35:00|19833.9|19806.9|19881.4|19854.4|19891.4|19864.4|19831.4|19804.4|1448
1583714400000|2020-03-09 00:40:00|19876.4|19849.4|19906.4|19879.4|19906.4|19879.4|19856.4|19829.4|1966
1583714700000|2020-03-09 00:45:00|19901.4|19874.4|19886.4|19859.4|19906.4|19879.4|19861.4|19834.4|1099
1583715000000|2020-03-09 00:50:00|19888.9|19861.9|19911.4|19884.4|19931.4|19904.4|19881.4|19854.4|1069
1583715300000|2020-03-09 00:55:00|19906.4|19879.4|19891.4|19864.4|19933.9|19906.9|19886.4|19859.4|982
1583715600000|2020-03-09 01:00:00|19893.9|19866.9|19898.9|19871.9|19916.4|19889.4|19886.4|19859.4|1310
1583715900000|2020-03-09 01:05:00|19896.4|19869.4|19841.4|19814.4|19896.4|19869.4|19833.9|19806.9|1374
1583716200000|2020-03-09 01:10:00|19838.9|19811.9|19846.4|19819.4|19866.4|19839.4|19826.4|19799.4|1670
1583716500000|2020-03-09 01:15:00|19843.9|19816.9|19816.4|19789.4|19858.9|19831.9|19811.4|19784.4|1882
1583716800000|2020-03-09 01:20:00|19821.4|19794.4|19786.4|19759.4|19836.4|19809.4|19776.4|19749.4|1374
1583717100000|2020-03-09 01:25:00|19783.9|19756.9|19776.4|19749.4|19801.4|19774.4|19776.4|19749.4|1208
1583717400000|2020-03-09 01:30:00|19778.9|19751.9|19766.4|19739.4|19791.4|19764.4|19751.4|19724.4|2067
1583717700000|2020-03-09 01:35:00|19771.4|19744.4|19696.4|19669.4|19771.4|19744.4|19696.4|19669.4|1637
1583718000000|2020-03-09 01:40:00|19693.9|19666.9|19636.4|19609.4|19696.4|19669.4|19626.4|19599.4|2659
1583718300000|2020-03-09 01:45:00|19631.4|19604.4|19586.4|19559.4|19661.4|19634.4|19586.4|19559.4|3037
1583718600000|2020-03-09 01:50:00|19591.4|19564.4|19588.9|19561.9|19641.4|19614.4|19556.4|19529.4|9387
1583718900000|2020-03-09 01:55:00|19586.4|19559.4|19576.4|19549.4|19596.4|19569.4|19556.4|19529.4|3699
1583719200000|2020-03-09 02:00:00|19573.9|19546.9|19576.4|19549.4|19576.4|19549.4|19536.4|19509.4|1834
1583719500000|2020-03-09 02:05:00|19573.9|19546.9|19578.9|19551.9|19641.4|19614.4|19573.9|19546.9|2602
1583719800000|2020-03-09 02:10:00|19581.4|19554.4|19491.4|19464.4|19581.4|19554.4|19476.4|19449.4|1733
1583720100000|2020-03-09 02:15:00|19488.9|19461.9|19553.9|19526.9|19558.9|19531.9|19488.9|19461.9|2546
1583720400000|2020-03-09 02:20:00|19556.4|19529.4|19561.4|19534.4|19596.4|19569.4|19538.9|19511.9|1083
1583720700000|2020-03-09 02:25:00|19558.9|19531.9|19536.4|19509.4|19563.9|19536.9|19511.4|19484.4|1394
1583721000000|2020-03-09 02:30:00|19538.9|19511.9|19466.4|19439.4|19538.9|19511.9|19431.4|19404.4|1090
1583721300000|2020-03-09 02:35:00|19468.9|19441.9|19476.4|19449.4|19543.9|19516.9|19461.4|19434.4|1214
1583721600000|2020-03-09 02:40:00|19473.9|19446.9|19523.9|19496.9|19528.9|19501.9|19466.4|19439.4|552
1583721900000|2020-03-09 02:45:00|19521.4|19494.4|19551.4|19524.4|19571.4|19544.4|19513.9|19486.9|692
1583722200000|2020-03-09 02:50:00|19548.9|19521.9|19561.4|19534.4|19566.4|19539.4|19528.9|19501.9|541
1583722500000|2020-03-09 02:55:00|19566.4|19539.4|19596.4|19569.4|19601.4|19574.4|19556.4|19529.4|880
1583722800000|2020-03-09 03:00:00|19593.9|19566.9|19573.9|19546.9|19601.4|19574.4|19566.4|19539.4|527
1583723100000|2020-03-09 03:05:00|19576.4|19549.4|19583.9|19556.9|19596.4|19569.4|19556.4|19529.4|473
1583723400000|2020-03-09 03:10:00|19586.4|19559.4|19656.4|19629.4|19658.9|19631.9|19576.4|19549.4|1073
1583723700000|2020-03-09 03:15:00|19658.9|19631.9|19676.4|19649.4|19686.4|19659.4|19636.4|19609.4|1198
1583724000000|2020-03-09 03:20:00|19681.4|19654.4|19648.9|19621.9|19701.4|19674.4|19626.4|19599.4|1325
1583724300000|2020-03-09 03:25:00|19651.4|19624.4|19631.4|19604.4|19656.4|19629.4|19601.4|19574.4|896
1583724600000|2020-03-09 03:30:00|19626.4|19599.4|19556.4|19529.4|19651.4|19624.4|19553.9|19526.9|1487
1583724900000|2020-03-09 03:35:00|19558.9|19531.9|19556.4|19529.4|19593.9|19566.9|19551.4|19524.4|770
1583725200000|2020-03-09 03:40:00|19553.9|19526.9|19551.4|19524.4|19561.4|19534.4|19526.4|19499.4|969
1583725500000|2020-03-09 03:45:00|19546.4|19519.4|19566.4|19539.4|19581.4|19554.4|19536.4|19509.4|894
1583725800000|2020-03-09 03:50:00|19568.9|19541.9|19596.4|19569.4|19596.4|19569.4|19551.4|19524.4|911
1583726100000|2020-03-09 03:55:00|19593.9|19566.9|19626.4|19599.4|19628.9|19601.9|19581.4|19554.4|1423
1583726400000|2020-03-09 04:00:00|19623.9|19596.9|19651.4|19624.4|19651.4|19624.4|19591.4|19564.4|931
1583726700000|2020-03-09 04:05:00|19646.4|19619.4|19651.4|19624.4|19661.4|19634.4|19621.4|19594.4|541
1583727000000|2020-03-09 04:10:00|19648.9|19621.9|19661.4|19634.4|19673.9|19646.9|19646.4|19619.4|714
1583727300000|2020-03-09 04:15:00|19656.4|19629.4|19631.4|19604.4|19671.4|19644.4|19631.4|19604.4|544
1583727600000|2020-03-09 04:20:00|19633.9|19606.9|19661.4|19634.4|19676.4|19649.4|19633.9|19606.9|864
1583727900000|2020-03-09 04:25:00|19658.9|19631.9|19596.4|19569.4|19673.9|19646.9|19593.9|19566.9|753
1583728200000|2020-03-09 04:30:00|19593.9|19566.9|19591.4|19564.4|19626.4|19599.4|19591.4|19564.4|563
1583728500000|2020-03-09 04:35:00|19588.9|19561.9|19576.4|19549.4|19611.4|19584.4|19571.4|19544.4|449
1583728800000|2020-03-09 04:40:00|19581.4|19554.4|19586.4|19559.4|19603.9|19576.9|19571.4|19544.4|588
1583729100000|2020-03-09 04:45:00|19581.4|19554.4|19558.9|19531.9|19591.4|19564.4|19556.4|19529.4|759
1583729400000|2020-03-09 04:50:00|19556.4|19529.4|19586.4|19559.4|19596.4|19569.4|19548.9|19521.9|709
1583729700000|2020-03-09 04:55:00|19591.4|19564.4|19611.4|19584.4|19623.9|19596.9|19578.9|19551.9|734
1583730000000|2020-03-09 05:00:00|19613.9|19586.9|19583.9|19556.9|19613.9|19586.9|19571.4|19544.4|769
1583730300000|2020-03-09 05:05:00|19586.4|19559.4|19571.4|19544.4|19591.4|19564.4|19558.9|19531.9|919
1583730600000|2020-03-09 05:10:00|19568.9|19541.9|19551.4|19524.4|19581.4|19554.4|19546.4|19519.4|966
1583730900000|2020-03-09 05:15:00|19548.9|19521.9|19521.4|19494.4|19566.4|19539.4|19521.4|19494.4|1237
1583731200000|2020-03-09 05:20:00|19526.4|19499.4|19526.4|19499.4|19541.4|19514.4|19506.4|19479.4|1571
1583731500000|2020-03-09 05:25:00|19523.9|19496.9|19511.4|19484.4|19526.4|19499.4|19486.4|19459.4|1127
1583731800000|2020-03-09 05:30:00|19516.4|19489.4|19491.4|19464.4|19521.4|19494.4|19491.4|19464.4|1166
1583732100000|2020-03-09 05:35:00|19486.4|19459.4|19521.4|19494.4|19531.4|19504.4|19486.4|19459.4|1115
1583732400000|2020-03-09 05:40:00|19526.4|19499.4|19606.4|19579.4|19606.4|19579.4|19526.4|19499.4|2366
1583732700000|2020-03-09 05:45:00|19603.9|19576.9|19611.4|19584.4|19646.4|19619.4|19596.4|19569.4|2245
1583733000000|2020-03-09 05:50:00|19616.4|19589.4|19636.4|19609.4|19651.4|19624.4|19616.4|19589.4|2436
1583733300000|2020-03-09 05:55:00|19641.4|19614.4|19658.9|19631.9|19671.4|19644.4|19626.4|19599.4|4537
1583733600000|2020-03-09 06:00:00|19656.4|19629.4|19586.4|19559.4|19661.4|19634.4|19576.4|19549.4|8567
1583733900000|2020-03-09 06:05:00|19588.9|19561.9|19536.4|19509.4|19606.4|19579.4|19516.4|19489.4|3178
1583734200000|2020-03-09 06:10:00|19541.4|19514.4|19458.9|19431.9|19561.4|19534.4|19411.4|19384.4|2992
1583734500000|2020-03-09 06:15:00|19461.4|19434.4|19438.9|19411.9|19486.4|19459.4|19426.4|19399.4|3707
1583734800000|2020-03-09 06:20:00|19441.4|19414.4|19433.9|19406.9|19463.9|19436.9|19416.4|19389.4|986
1583735100000|2020-03-09 06:25:00|19431.4|19404.4|19466.4|19439.4|19468.9|19441.9|19423.9|19396.9|155
1583735400000|2020-03-09 06:30:00|19458.9|19431.9|19501.4|19474.4|19508.9|19481.9|19451.4|19424.4|177
1583735700000|2020-03-09 06:35:00|19493.9|19466.9|19501.4|19474.4|19513.9|19486.9|19493.9|19466.9|143
1583736000000|2020-03-09 06:40:00|19503.9|19476.9|19453.9|19426.9|19503.9|19476.9|19438.9|19411.9|119
1583736300000|2020-03-09 06:45:00|19451.4|19424.4|19411.4|19384.4|19453.9|19426.9|19396.4|19369.4|154
1583736600000|2020-03-09 06:50:00|19416.4|19389.4|19388.9|19361.9|19421.4|19394.4|19388.9|19361.9|63
1583736900000|2020-03-09 06:55:00|19391.4|19364.4|19386.4|19359.4|19401.4|19374.4|19361.4|19334.4|153
1583737200000|2020-03-09 07:00:00|19383.9|19356.9|19381.4|19354.4|19391.4|19364.4|19348.9|19321.9|272
1583737500000|2020-03-09 07:05:00|19386.4|19359.4|19308.9|19281.9|19391.4|19364.4|19296.4|19269.4|505
1583737800000|2020-03-09 07:10:00|19311.4|19284.4|19201.4|19174.4|19311.4|19284.4|19198.9|19171.9|451
1583738100000|2020-03-09 07:15:00|19203.9|19176.9|19056.4|19029.4|19233.9|19206.9|19053.9|19026.9|539
1583738400000|2020-03-09 07:20:00|19058.9|19031.9|19028.9|19001.9|19093.9|19066.9|19001.4|18974.4|730
1583738700000|2020-03-09 07:25:00|19031.4|19004.4|19091.4|19064.4|19108.9|19081.9|19021.4|18994.4|897
1583739000000|2020-03-09 07:30:00|19093.9|19066.9|18931.4|18904.4|19111.4|19084.4|18921.4|18894.4|1435
1583739300000|2020-03-09 07:35:00|18926.4|18899.4|18341.4|18314.4|18963.9|18936.9|18341.4|18314.4|619
1583739600000|2020-03-09 07:40:00|18286.4|18259.4|18928.9|18901.9|18953.9|18926.9|18286.4|18259.4|329
1583739900000|2020-03-09 07:45:00|18931.4|18904.4|18888.9|18861.9|18946.4|18919.4|18861.4|18834.4|1005
1583740200000|2020-03-09 07:50:00|18886.4|18859.4|18988.9|18961.9|19046.4|19019.4|18881.4|18854.4|1181
1583740500000|2020-03-09 07:55:00|18991.4|18964.4|18991.4|18964.4|18998.9|18971.9|18928.9|18901.9|934
1583740800000|2020-03-09 08:00:00|18996.4|18969.4|19008.9|18981.9|19008.9|18981.9|18961.4|18934.4|806
1583741100000|2020-03-09 08:05:00|19011.4|18984.4|18943.9|18916.9|19011.4|18984.4|18936.4|18909.4|371
1583741400000|2020-03-09 08:10:00|18941.4|18914.4|18981.4|18954.4|18988.9|18961.9|18928.9|18901.9|402
1583741700000|2020-03-09 08:15:00|18986.4|18959.4|18996.4|18969.4|19023.9|18996.9|18981.4|18954.4|797
1583742000000|2020-03-09 08:20:00|18993.9|18966.9|19008.9|18981.9|19061.4|19034.4|18988.9|18961.9|299
1583742300000|2020-03-09 08:25:00|19011.4|18984.4|18961.4|18934.4|19023.9|18996.9|18946.4|18919.4|422
1583742600000|2020-03-09 08:30:00|18963.9|18936.9|18988.9|18961.9|19011.4|18984.4|18943.9|18916.9|538
1583742900000|2020-03-09 08:35:00|18986.4|18959.4|19021.4|18994.4|19031.4|19004.4|18973.9|18946.9|695
1583743200000|2020-03-09 08:40:00|19018.9|18991.9|19081.4|19054.4|19083.9|19056.9|19006.4|18979.4|678
1583743500000|2020-03-09 08:45:00|19083.9|19056.9|19111.4|19084.4|19113.9|19086.9|19061.4|19034.4|541
1583743800000|2020-03-09 08:50:00|19108.9|19081.9|19198.9|19171.9|19206.4|19179.4|19106.4|19079.4|418
1583744100000|2020-03-09 08:55:00|19201.4|19174.4|19136.4|19109.4|19268.9|19241.9|19126.4|19099.4|771
1583744400000|2020-03-09 09:00:00|19141.4|19114.4|19211.4|19184.4|19243.9|19216.9|19126.4|19099.4|756
1583744700000|2020-03-09 09:05:00|19208.9|19181.9|19213.9|19186.9|19231.4|19204.4|19168.9|19141.9|241
1583745000000|2020-03-09 09:10:00|19211.4|19184.4|19291.4|19264.4|19301.4|19274.4|19186.4|19159.4|569
1583745300000|2020-03-09 09:15:00|19296.4|19269.4|19381.4|19354.4|19386.4|19359.4|19261.4|19234.4|853
1583745600000|2020-03-09 09:20:00|19376.4|19349.4|19411.4|19384.4|19426.4|19399.4|19361.4|19334.4|1156
1583745900000|2020-03-09 09:25:00|19408.9|19381.9|19348.9|19321.9|19413.9|19386.9|19343.9|19316.9|870
1583746200000|2020-03-09 09:30:00|19351.4|19324.4|19233.9|19206.9|19356.4|19329.4|19226.4|19199.4|732
1583746500000|2020-03-09 09:35:00|19236.4|19209.4|19233.9|19206.9|19261.4|19234.4|19181.4|19154.4|683
1583746800000|2020-03-09 09:40:00|19236.4|19209.4|19181.4|19154.4|19236.4|19209.4|19146.4|19119.4|1194
1583747100000|2020-03-09 09:45:00|19178.9|19151.9|19236.4|19209.4|19238.9|19211.9|19168.9|19141.9|421
1583747400000|2020-03-09 09:50:00|19241.4|19214.4|19176.4|19149.4|19263.9|19236.9|19176.4|19149.4|454
1583747700000|2020-03-09 09:55:00|19178.9|19151.9|19176.4|19149.4|19201.4|19174.4|19166.4|19139.4|345
1583748000000|2020-03-09 10:00:00|19173.9|19146.9|19053.9|19026.9|19181.4|19154.4|19043.9|19016.9|543
1583748300000|2020-03-09 10:05:00|19056.4|19029.4|19061.4|19034.4|19071.4|19044.4|19046.4|19019.4|141
1583748600000|2020-03-09 10:10:00|19056.4|19029.4|19051.4|19024.4|19121.4|19094.4|19046.4|19019.4|597
1583748900000|2020-03-09 10:15:00|19048.9|19021.9|19061.4|19034.4|19066.4|19039.4|19043.9|19016.9|125
1583749200000|2020-03-09 10:20:00|19063.9|19036.9|19106.4|19079.4|19106.4|19079.4|19043.9|19016.9|263
1583749500000|2020-03-09 10:25:00|19108.9|19081.9|19156.4|19129.4|19156.4|19129.4|19086.4|19059.4|217
1583749800000|2020-03-09 10:30:00|19151.4|19124.4|19131.4|19104.4|19156.4|19129.4|19123.9|19096.9|126
1583750100000|2020-03-09 10:35:00|19133.9|19106.9|19106.4|19079.4|19151.4|19124.4|19096.4|19069.4|126
1583750400000|2020-03-09 10:40:00|19103.9|19076.9|19081.4|19054.4|19106.4|19079.4|19068.9|19041.9|149
1583750700000|2020-03-09 10:45:00|19083.9|19056.9|19073.9|19046.9|19088.9|19061.9|19066.4|19039.4|59
1583751000000|2020-03-09 10:50:00|19071.4|19044.4|19011.4|18984.4|19076.4|19049.4|18978.9|18951.9|262
1583751300000|2020-03-09 10:55:00|19008.9|18981.9|19048.9|19021.9|19058.9|19031.9|18971.4|18944.4|236
1583751600000|2020-03-09 11:00:00|19046.4|19019.4|19001.4|18974.4|19048.9|19021.9|18981.4|18954.4|240
1583751900000|2020-03-09 11:05:00|19003.9|18976.9|18968.9|18941.9|19018.9|18991.9|18958.9|18931.9|170
1583752200000|2020-03-09 11:10:00|18966.4|18939.4|18931.4|18904.4|18981.4|18954.4|18931.4|18904.4|300
1583752500000|2020-03-09 11:15:00|18936.4|18909.4|18958.9|18931.9|18998.9|18971.9|18931.4|18904.4|469
1583752800000|2020-03-09 11:20:00|18961.4|18934.4|18931.4|18904.4|18963.9|18936.9|18931.4|18904.4|268
1583753100000|2020-03-09 11:25:00|18936.4|18909.4|18906.4|18879.4|18941.4|18914.4|18881.4|18854.4|728
1583753400000|2020-03-09 11:30:00|18911.4|18884.4|18886.4|18859.4|18928.9|18901.9|18878.9|18851.9|506
1583753700000|2020-03-09 11:35:00|18891.4|18864.4|18866.4|18839.4|18891.4|18864.4|18826.4|18799.4|450
1583754000000|2020-03-09 11:40:00|18861.4|18834.4|18893.9|18866.9|18918.9|18891.9|18861.4|18834.4|261
1583754300000|2020-03-09 11:45:00|18891.4|18864.4|18911.4|18884.4|18911.4|18884.4|18876.4|18849.4|139
1583754600000|2020-03-09 11:50:00|18913.9|18886.9|18941.4|18914.4|18943.9|18916.9|18911.4|18884.4|201
1583754900000|2020-03-09 11:55:00|18943.9|18916.9|18911.4|18884.4|18946.4|18919.4|18893.9|18866.9|207
1583755200000|2020-03-09 12:00:00|18906.4|18879.4|18918.9|18891.9|18936.4|18909.4|18891.4|18864.4|263
1583755500000|2020-03-09 12:05:00|18921.4|18894.4|18898.9|18871.9|18921.4|18894.4|18891.4|18864.4|138
1583755800000|2020-03-09 12:10:00|18901.4|18874.4|18886.4|18859.4|18906.4|18879.4|18886.4|18859.4|107
1583756100000|2020-03-09 12:15:00|18881.4|18854.4|18886.4|18859.4|18888.9|18861.9|18866.4|18839.4|177
1583756400000|2020-03-09 12:20:00|18888.9|18861.9|18881.4|18854.4|18906.4|18879.4|18871.4|18844.4|143
1583756700000|2020-03-09 12:25:00|18876.4|18849.4|18888.9|18861.9|18898.9|18871.9|18876.4|18849.4|293
1583757000000|2020-03-09 12:30:00|18886.4|18859.4|18831.4|18804.4|18888.9|18861.9|18826.4|18799.4|244
1583757300000|2020-03-09 12:35:00|18833.9|18806.9|18841.4|18814.4|18846.4|18819.4|18813.9|18786.9|158
1583757600000|2020-03-09 12:40:00|18843.9|18816.9|18851.4|18824.4|18876.4|18849.4|18841.4|18814.4|571
1583757900000|2020-03-09 12:45:00|18846.4|18819.4|18866.4|18839.4|18871.4|18844.4|18846.4|18819.4|412
1583758200000|2020-03-09 12:50:00|18871.4|18844.4|18846.4|18819.4|18878.9|18851.9|18831.4|18804.4|375
1583758500000|2020-03-09 12:55:00|18848.9|18821.9|18821.4|18794.4|18866.4|18839.4|18821.4|18794.4|432
1583758800000|2020-03-09 13:00:00|18818.9|18791.9|18766.4|18739.4|18831.4|18804.4|18763.9|18736.9|590
1583759100000|2020-03-09 13:05:00|18763.9|18736.9|18746.4|18719.4|18773.9|18746.9|18746.4|18719.4|182
1583759400000|2020-03-09 13:10:00|18743.9|18716.9|18721.4|18694.4|18746.4|18719.4|18703.9|18676.9|335
1583759700000|2020-03-09 13:15:00|18716.4|18689.4|18706.4|18679.4|18738.9|18711.9|18696.4|18669.4|397
1583760000000|2020-03-09 13:20:00|18703.9|18676.9|18686.4|18659.4|18716.4|18689.4|18651.4|18624.4|386
1583760300000|2020-03-09 13:25:00|18681.4|18654.4|18661.4|18634.4|18688.9|18661.9|18641.4|18614.4|135
1583760600000|2020-03-09 13:30:00|18651.4|18624.4|18723.9|18696.9|18801.4|18774.4|18633.9|18606.9|1114
1583760900000|2020-03-09 13:35:00|18726.4|18699.4|18566.4|18539.4|18728.9|18701.9|18566.4|18539.4|989
1583761200000|2020-03-09 13:40:00|18568.9|18541.9|18561.4|18534.4|18613.9|18586.9|18518.9|18491.9|633
1583761500000|2020-03-09 13:45:00|18566.4|18539.4|18598.9|18571.9|18708.9|18681.9|18548.9|18521.9|2137
1583761800000|2020-03-09 13:50:00|18601.4|18574.4|18896.4|18869.4|18896.4|18869.4|18578.9|18551.9|3269
1583762100000|2020-03-09 13:55:00|18898.9|18871.9|18943.9|18916.9|19016.4|18989.4|18883.9|18856.9|3608
1583762400000|2020-03-09 14:00:00|18946.4|18919.4|18821.4|18794.4|18968.9|18941.9|18816.4|18789.4|1849
1583762700000|2020-03-09 14:05:00|18818.9|18791.9|19066.4|19039.4|19078.9|19051.9|18818.9|18791.9|2234
1583763000000|2020-03-09 14:10:00|19061.4|19034.4|19116.4|19089.4|19131.4|19104.4|18976.4|18949.4|2463
1583763300000|2020-03-09 14:15:00|19118.9|19091.9|19146.4|19119.4|19216.4|19189.4|19118.9|19091.9|2036
1583763600000|2020-03-09 14:20:00|19148.9|19121.9|19053.9|19026.9|19163.9|19136.9|18998.9|18971.9|1869
1583763900000|2020-03-09 14:25:00|19056.4|19029.4|19073.9|19046.9|19148.9|19121.9|19043.9|19016.9|1148
1583764200000|2020-03-09 14:30:00|19071.4|19044.4|19066.4|19039.4|19118.9|19091.9|19008.9|18981.9|881
1583764500000|2020-03-09 14:35:00|19071.4|19044.4|19046.4|19019.4|19086.4|19059.4|19008.9|18981.9|813
1583764800000|2020-03-09 14:40:00|19048.9|19021.9|19006.4|18979.4|19071.4|19044.4|18986.4|18959.4|603
1583765100000|2020-03-09 14:45:00|19008.9|18981.9|18981.4|18954.4|19043.9|19016.9|18976.4|18949.4|840
1583765400000|2020-03-09 14:50:00|18976.4|18949.4|18946.4|18919.4|18996.4|18969.4|18938.9|18911.9|1119
1583765700000|2020-03-09 14:55:00|18941.4|18914.4|18916.4|18889.4|18966.4|18939.4|18886.4|18859.4|817
1583766000000|2020-03-09 15:00:00|18911.4|18884.4|18941.4|18914.4|18971.4|18944.4|18903.9|18876.9|680
1583766300000|2020-03-09 15:05:00|18943.9|18916.9|18936.4|18909.4|18973.9|18946.9|18898.9|18871.9|595
1583766600000|2020-03-09 15:10:00|18938.9|18911.9|19041.4|19014.4|19061.4|19034.4|18923.9|18896.9|754
1583766900000|2020-03-09 15:15:00|19038.9|19011.9|19076.4|19049.4|19086.4|19059.4|18996.4|18969.4|1163
1583767200000|2020-03-09 15:20:00|19073.9|19046.9|19106.4|19079.4|19118.9|19091.9|19031.4|19004.4|1066
1583767500000|2020-03-09 15:25:00|19108.9|19081.9|19066.4|19039.4|19141.4|19114.4|19036.4|19009.4|787
1583767800000|2020-03-09 15:30:00|19068.9|19041.9|19046.4|19019.4|19068.9|19041.9|18986.4|18959.4|695
1583768100000|2020-03-09 15:35:00|19048.9|19021.9|19141.4|19114.4|19146.4|19119.4|19046.4|19019.4|770
1583768400000|2020-03-09 15:40:00|19138.9|19111.9|19178.9|19151.9|19188.9|19161.9|19111.4|19084.4|642
1583768700000|2020-03-09 15:45:00|19181.4|19154.4|19246.4|19219.4|19253.9|19226.9|19173.9|19146.9|919
1583769000000|2020-03-09 15:50:00|19248.9|19221.9|19186.4|19159.4|19251.4|19224.4|19166.4|19139.4|670
1583769300000|2020-03-09 15:55:00|19188.9|19161.9|19151.4|19124.4|19201.4|19174.4|19151.4|19124.4|444
1583769600000|2020-03-09 16:00:00|19146.4|19119.4|19133.9|19106.9|19173.9|19146.9|19111.4|19084.4|719
1583769900000|2020-03-09 16:05:00|19136.4|19109.4|19221.4|19194.4|19261.4|19234.4|19126.4|19099.4|1154
1583770200000|2020-03-09 16:10:00|19216.4|19189.4|19183.9|19156.9|19246.4|19219.4|19161.4|19134.4|556
1583770500000|2020-03-09 16:15:00|19186.4|19159.4|19141.4|19114.4|19213.9|19186.9|19121.4|19094.4|713
1583770800000|2020-03-09 16:20:00|19136.4|19109.4|19093.9|19066.9|19156.4|19129.4|19081.4|19054.4|583
1583771100000|2020-03-09 16:25:00|19091.4|19064.4|19053.9|19026.9|19093.9|19066.9|19048.9|19021.9|443
1583771400000|2020-03-09 16:30:00|19056.4|19029.4|18996.4|18969.4|19066.4|19039.4|18973.9|18946.9|858
1583771700000|2020-03-09 16:35:00|18993.9|18966.9|18981.4|18954.4|19001.4|18974.4|18933.9|18906.9|910
1583772000000|2020-03-09 16:40:00|18976.4|18949.4|18923.9|18896.9|19008.9|18981.9|18898.9|18871.9|806
1583772300000|2020-03-09 16:45:00|18926.4|18899.4|18911.4|18884.4|18951.4|18924.4|18898.9|18871.9|533
1583772600000|2020-03-09 16:50:00|18913.9|18886.9|18956.4|18929.4|18976.4|18949.4|18898.9|18871.9|682
1583772900000|2020-03-09 16:55:00|18953.9|18926.9|18933.9|18906.9|18976.4|18949.4|18896.4|18869.4|415
1583773200000|2020-03-09 17:00:00|18931.4|18904.4|18936.4|18909.4|19003.9|18976.9|18911.4|18884.4|791
1583773500000|2020-03-09 17:05:00|18931.4|18904.4|18968.9|18941.9|18991.4|18964.4|18891.4|18864.4|665
1583773800000|2020-03-09 17:10:00|18966.4|18939.4|19053.9|19026.9|19066.4|19039.4|18963.9|18936.9|610
1583774100000|2020-03-09 17:15:00|19051.4|19024.4|18998.9|18971.9|19053.9|19026.9|18978.9|18951.9|289
1583774400000|2020-03-09 17:20:00|18996.4|18969.4|18956.4|18929.4|18996.4|18969.4|18923.9|18896.9|277
1583774700000|2020-03-09 17:25:00|18958.9|18931.9|18903.9|18876.9|18961.4|18934.4|18901.4|18874.4|253
1583775000000|2020-03-09 17:30:00|18906.4|18879.4|18856.4|18829.4|18911.4|18884.4|18851.4|18824.4|397
1583775300000|2020-03-09 17:35:00|18853.9|18826.9|18886.4|18859.4|18926.4|18899.4|18851.4|18824.4|859
1583775600000|2020-03-09 17:40:00|18888.9|18861.9|18843.9|18816.9|18911.4|18884.4|18816.4|18789.4|752
1583775900000|2020-03-09 17:45:00|18841.4|18814.4|18896.4|18869.4|18926.4|18899.4|18836.4|18809.4|521
1583776200000|2020-03-09 17:50:00|18893.9|18866.9|18803.9|18776.9|18896.4|18869.4|18798.9|18771.9|376
1583776500000|2020-03-09 17:55:00|18801.4|18774.4|18816.4|18789.4|18843.9|18816.9|18786.4|18759.4|447
1583776800000|2020-03-09 18:00:00|18818.9|18791.9|18751.4|18724.4|18828.9|18801.9|18746.4|18719.4|243
1583777100000|2020-03-09 18:05:00|18748.9|18721.9|18778.9|18751.9|18831.4|18804.4|18726.4|18699.4|557
1583777400000|2020-03-09 18:10:00|18776.4|18749.4|18863.9|18836.9|18868.9|18841.9|18771.4|18744.4|426
1583777700000|2020-03-09 18:15:00|18866.4|18839.4|18928.9|18901.9|18971.4|18944.4|18866.4|18839.4|513
1583778000000|2020-03-09 18:20:00|18931.4|18904.4|18868.9|18841.9|18958.9|18931.9|18861.4|18834.4|1147
1583778300000|2020-03-09 18:25:00|18866.4|18839.4|18821.4|18794.4|18873.9|18846.9|18818.9|18791.9|321
1583778600000|2020-03-09 18:30:00|18818.9|18791.9|18831.4|18804.4|18858.9|18831.9|18796.4|18769.4|683
1583778900000|2020-03-09 18:35:00|18823.9|18796.9|18873.9|18846.9|18893.9|18866.9|18781.4|18754.4|538
1583779200000|2020-03-09 18:40:00|18871.4|18844.4|18773.9|18746.9|18881.4|18854.4|18751.4|18724.4|421
1583779500000|2020-03-09 18:45:00|18776.4|18749.4|18806.4|18779.4|18858.9|18831.9|18763.9|18736.9|560
1583779800000|2020-03-09 18:50:00|18803.9|18776.9|18916.4|18889.4|18921.4|18894.4|18798.9|18771.9|552
1583780100000|2020-03-09 18:55:00|18913.9|18886.9|18918.9|18891.9|18971.4|18944.4|18908.9|18881.9|698
1583780400000|2020-03-09 19:00:00|18921.4|18894.4|18996.4|18969.4|19031.4|19004.4|18878.9|18851.9|690
1583780700000|2020-03-09 19:05:00|18998.9|18971.9|18986.4|18959.4|19028.9|19001.9|18933.9|18906.9|631
1583781000000|2020-03-09 19:10:00|18988.9|18961.9|18903.9|18876.9|18988.9|18961.9|18903.9|18876.9|441
1583781300000|2020-03-09 19:15:00|18901.4|18874.4|18936.4|18909.4|18996.4|18969.4|18896.4|18869.4|621
1583781600000|2020-03-09 19:20:00|18933.9|18906.9|19021.4|18994.4|19031.4|19004.4|18916.4|18889.4|549
1583781900000|2020-03-09 19:25:00|19026.4|18999.4|19011.4|18984.4|19076.4|19049.4|19001.4|18974.4|864
1583782200000|2020-03-09 19:30:00|19003.9|18976.9|18983.9|18956.9|19021.4|18994.4|18956.4|18929.4|569
1583782500000|2020-03-09 19:35:00|18986.4|18959.4|19033.9|19006.9|19061.4|19034.4|18986.4|18959.4|573
1583782800000|2020-03-09 19:40:00|19031.4|19004.4|18996.4|18969.4|19051.4|19024.4|18968.9|18941.9|505
1583783100000|2020-03-09 19:45:00|18991.4|18964.4|18981.4|18954.4|19016.4|18989.4|18941.4|18914.4|1007
1583783400000|2020-03-09 19:50:00|18976.4|18949.4|18938.9|18911.9|18976.4|18949.4|18881.4|18854.4|1393
1583783700000|2020-03-09 19:55:00|18936.4|18909.4|18866.4|18839.4|18936.4|18909.4|18866.4|18839.4|1913
1583784000000|2020-03-09 20:00:00|18863.9|18836.9|18841.4|18814.4|18878.9|18851.9|18801.4|18774.4|688
1583784300000|2020-03-09 20:05:00|18843.9|18816.9|18861.4|18834.4|18891.4|18864.4|18841.4|18814.4|516
1583784600000|2020-03-09 20:10:00|18863.9|18836.9|18891.4|18864.4|18891.4|18864.4|18848.9|18821.9|438
1583784900000|2020-03-09 20:15:00|18895.4|18860.4|18877.9|18842.9|18915.4|18880.4|18875.4|18840.4|187
1583785200000|2020-03-09 20:20:00|18880.4|18845.4|18885.4|18850.4|18897.9|18862.9|18875.4|18840.4|34
1583785500000|2020-03-09 20:25:00|18882.9|18847.9|18897.9|18862.9|18905.4|18870.4|18882.9|18847.9|45
1583785800000|2020-03-09 20:30:00|18885.4|18850.4|18927.9|18892.9|18930.4|18895.4|18877.9|18842.9|94
1583786100000|2020-03-09 20:35:00|18925.4|18890.4|18950.4|18915.4|18955.4|18920.4|18920.4|18885.4|68
1583786400000|2020-03-09 20:40:00|18947.9|18912.9|18920.4|18885.4|18947.9|18912.9|18915.4|18880.4|93
1583786700000|2020-03-09 20:45:00|18917.9|18882.9|18905.4|18870.4|18917.9|18882.9|18902.9|18867.9|10
1583787000000|2020-03-09 20:50:00|18902.9|18867.9|18877.9|18842.9|18902.9|18867.9|18875.4|18840.4|34
1583787300000|2020-03-09 20:55:00|18875.4|18840.4|18820.4|18770.4|18885.4|18850.4|18811.2|18761.2|92
1583787600000|2020-03-09 21:00:00|18822.9|18772.9|18785.2|18735.2|18823.7|18773.7|18783.5|18733.5|0
1583787900000|2020-03-09 21:05:00|18784.8|18734.8|18787.2|18737.2|18788.7|18738.7|18783.6|18733.6|0
1583788200000|2020-03-09 21:10:00|18787|18737|18787.4|18737.4|18788.9|18738.9|18784.9|18734.9|0
1583788500000|2020-03-09 21:15:00|18787.8|18737.8|18788.4|18738.4|18789|18739|18786.8|18736.8|0
1583788800000|2020-03-09 21:20:00|18788.7|18738.7|18787.9|18737.9|18790.1|18740.1|18787.7|18737.7|0
1583789100000|2020-03-09 21:25:00|18788.2|18738.2|18786.6|18736.6|18788.9|18738.9|18783.5|18733.5|0
1583789400000|2020-03-09 21:30:00|18786|18736|18774.2|18724.2|18786|18736|18774.2|18724.2|0
1583789700000|2020-03-09 21:35:00|18772.1|18722.1|18771.8|18721.8|18772.7|18722.7|18767.9|18717.9|0
1583790000000|2020-03-09 21:40:00|18771.9|18721.9|18779|18729|18779.3|18729.3|18766.7|18716.7|0
1583790300000|2020-03-09 21:45:00|18782.1|18732.1|18784.5|18734.5|18784.5|18734.5|18774.4|18724.4|0
1583790600000|2020-03-09 21:50:00|18784.7|18734.7|18779.6|18729.6|18793.9|18743.9|18778.6|18728.6|0
1583790900000|2020-03-09 21:55:00|18780.3|18730.3|18796.2|18746.2|18800|18750|18779.6|18729.6|0
1583791200000|2020-03-09 22:00:00|18780.4|18730.4|18792.9|18757.9|18860.4|18825.4|18749.1|18699.1|205
1583791500000|2020-03-09 22:05:00|18795.4|18760.4|18692.9|18657.9|18805.4|18770.4|18692.9|18657.9|152
1583791800000|2020-03-09 22:10:00|18695.4|18660.4|18675.4|18640.4|18695.4|18660.4|18615.4|18580.4|142
1583792100000|2020-03-09 22:15:00|18672.9|18637.9|18775.4|18740.4|18792.9|18757.9|18667.9|18632.9|129
1583792400000|2020-03-09 22:20:00|18780.4|18745.4|18887.9|18852.9|18887.9|18852.9|18780.4|18745.4|163
1583792700000|2020-03-09 22:25:00|18885.4|18850.4|18835.4|18800.4|18897.9|18862.9|18827.9|18792.9|61
1583793000000|2020-03-09 22:30:00|18837.9|18802.9|18867.9|18832.9|18867.9|18832.9|18807.9|18772.9|56
1583793300000|2020-03-09 22:35:00|18865.4|18830.4|18870.4|18835.4|18930.4|18895.4|18840.4|18805.4|183
1583793600000|2020-03-09 22:40:00|18872.9|18837.9|18882.9|18847.9|18890.4|18855.4|18857.9|18822.9|29
1583793900000|2020-03-09 22:45:00|18885.4|18850.4|18917.9|18882.9|18922.9|18887.9|18885.4|18850.4|20
1583794200000|2020-03-09 22:50:00|18920.4|18885.4|18977.9|18942.9|18982.9|18947.9|18920.4|18885.4|139
1583794500000|2020-03-09 22:55:00|18980.4|18945.4|19032.9|18997.9|19032.9|18997.9|18975.4|18940.4|210
1583794800000|2020-03-09 23:00:00|19030.4|18995.4|19097.9|19062.9|19102.9|19067.9|19027.9|18992.9|282
1583795100000|2020-03-09 23:05:00|19095.4|19060.4|19112.9|19077.9|19140.4|19105.4|19082.9|19047.9|164
1583795400000|2020-03-09 23:10:00|19115.4|19080.4|19130.4|19095.4|19135.4|19100.4|19082.9|19047.9|259
1583795700000|2020-03-09 23:15:00|19132.9|19097.9|19115.4|19080.4|19132.9|19097.9|19107.9|19072.9|38
1583796000000|2020-03-09 23:20:00|19112.9|19077.9|19137.9|19102.9|19137.9|19102.9|19092.9|19057.9|100
1583796300000|2020-03-09 23:25:00|19135.4|19100.4|19192.9|19157.9|19195.4|19160.4|19120.4|19085.4|319
1583796600000|2020-03-09 23:30:00|19195.4|19160.4|19068.9|19041.9|19195.4|19166.9|19068.9|19041.9|99202
1583796900000|2020-03-09 23:35:00|19071.4|19044.4|19151.4|19124.4|19158.9|19131.9|19066.4|19039.4|637
1583797200000|2020-03-09 23:40:00|19156.4|19129.4|19386.4|19359.4|19411.4|19384.4|19156.4|19129.4|1930
1583797500000|2020-03-09 23:45:00|19383.9|19356.9|19266.4|19239.4|19403.9|19376.9|19246.4|19219.4|2570
1583797800000|2020-03-09 23:50:00|19268.9|19241.9|19426.4|19399.4|19446.4|19419.4|19258.9|19231.9|3174
1583798100000|2020-03-09 23:55:00|19423.9|19396.9|19333.9|19306.9|19426.4|19399.4|19291.4|19264.4|2356
1583798400000|2020-03-10 00:00:00|19336.4|19309.4|19326.4|19299.4|19466.4|19439.4|19321.4|19294.4|4421
1583798700000|2020-03-10 00:05:00|19323.9|19296.9|19136.4|19109.4|19326.4|19299.4|19121.4|19094.4|2848
1583799000000|2020-03-10 00:10:00|19141.4|19114.4|19136.4|19109.4|19148.9|19121.9|19048.9|19021.9|2996
1583799300000|2020-03-10 00:15:00|19126.4|19099.4|19048.9|19021.9|19171.4|19144.4|19036.4|19009.4|2137
1583799600000|2020-03-10 00:20:00|19046.4|19019.4|19078.9|19051.9|19121.4|19094.4|19038.9|19011.9|1653
1583799900000|2020-03-10 00:25:00|19076.4|19049.4|18956.4|18929.4|19088.9|19061.9|18946.4|18919.4|2091
1583800200000|2020-03-10 00:30:00|18958.9|18931.9|18978.9|18951.9|19006.4|18979.4|18946.4|18919.4|1643
1583800500000|2020-03-10 00:35:00|18976.4|18949.4|18921.4|18894.4|18996.4|18969.4|18901.4|18874.4|2053
1583800800000|2020-03-10 00:40:00|18916.4|18889.4|18986.4|18959.4|18998.9|18971.9|18901.4|18874.4|1432
1583801100000|2020-03-10 00:45:00|18981.4|18954.4|19111.4|19084.4|19121.4|19094.4|18961.4|18934.4|1947
1583801400000|2020-03-10 00:50:00|19113.9|19086.9|19258.9|19231.9|19306.4|19279.4|19111.4|19084.4|3662
1583801700000|2020-03-10 00:55:00|19261.4|19234.4|19401.4|19374.4|19416.4|19389.4|19256.4|19229.4|3129
1583802000000|2020-03-10 01:00:00|19403.9|19376.9|19573.9|19546.9|19586.4|19559.4|19403.9|19376.9|3626
1583802300000|2020-03-10 01:05:00|19576.4|19549.4|19466.4|19439.4|19586.4|19559.4|19396.4|19369.4|3333
1583802600000|2020-03-10 01:10:00|19471.4|19444.4|19353.9|19326.9|19473.9|19446.9|19351.4|19324.4|1325
1583802900000|2020-03-10 01:15:00|19356.4|19329.4|19498.9|19471.9|19501.4|19474.4|19353.9|19326.9|1542
1583803200000|2020-03-10 01:20:00|19496.4|19469.4|19581.4|19554.4|19606.4|19579.4|19471.4|19444.4|1760
1583803500000|2020-03-10 01:25:00|19578.9|19551.9|19653.9|19626.9|19673.9|19646.9|19578.9|19551.9|1291
1583803800000|2020-03-10 01:30:00|19651.4|19624.4|19586.4|19559.4|19676.4|19649.4|19541.4|19514.4|1294
1583804100000|2020-03-10 01:35:00|19591.4|19564.4|19598.9|19571.9|19658.9|19631.9|19588.9|19561.9|1524
1583804400000|2020-03-10 01:40:00|19603.9|19576.9|19571.4|19544.4|19626.4|19599.4|19541.4|19514.4|3146
1583804700000|2020-03-10 01:45:00|19568.9|19541.9|19523.9|19496.9|19636.4|19609.4|19518.9|19491.9|2305
1583805000000|2020-03-10 01:50:00|19526.4|19499.4|19473.9|19446.9|19573.9|19546.9|19468.9|19441.9|1700
1583805300000|2020-03-10 01:55:00|19476.4|19449.4|19436.3|19409.3|19506.4|19479.4|19431.3|19404.3|1182
1583805600000|2020-03-10 02:00:00|19438.8|19411.8|19441.3|19414.3|19531.3|19504.3|19426.3|19399.3|1579
1583805900000|2020-03-10 02:05:00|19438.8|19411.8|19451.3|19424.3|19466.3|19439.3|19371.3|19344.3|1334
1583806200000|2020-03-10 02:10:00|19453.8|19426.8|19466.3|19439.3|19468.8|19441.8|19401.3|19374.3|1352
1583806500000|2020-03-10 02:15:00|19468.8|19441.8|19421.3|19394.3|19468.8|19441.8|19396.3|19369.3|812
1583806800000|2020-03-10 02:20:00|19423.8|19396.8|19443.8|19416.8|19461.3|19434.3|19411.3|19384.3|2363
1583807100000|2020-03-10 02:25:00|19446.3|19419.3|19418.8|19391.8|19451.3|19424.3|19386.3|19359.3|1025
1583807400000|2020-03-10 02:30:00|19406.3|19379.3|19418.8|19391.8|19458.8|19431.8|19348.8|19321.8|1482
1583807700000|2020-03-10 02:35:00|19421.3|19394.3|19296.3|19269.3|19438.8|19411.8|19271.3|19244.3|1871
1583808000000|2020-03-10 02:40:00|19298.8|19271.8|19301.3|19274.3|19351.3|19324.3|19298.8|19271.8|711
1583808300000|2020-03-10 02:45:00|19298.8|19271.8|19341.3|19314.3|19356.3|19329.3|19298.8|19271.8|567
1583808600000|2020-03-10 02:50:00|19336.3|19309.3|19376.3|19349.3|19381.3|19354.3|19331.3|19304.3|506
1583808900000|2020-03-10 02:55:00|19378.8|19351.8|19391.3|19364.3|19406.3|19379.3|19371.3|19344.3|520
1583809200000|2020-03-10 03:00:00|19386.3|19359.3|19431.3|19404.3|19443.8|19416.8|19371.3|19344.3|587
1583809500000|2020-03-10 03:05:00|19433.8|19406.8|19431.3|19404.3|19441.3|19414.3|19401.3|19374.3|519
1583809800000|2020-03-10 03:10:00|19428.8|19401.8|19421.3|19394.3|19431.3|19404.3|19391.3|19364.3|688
1583810100000|2020-03-10 03:15:00|19423.8|19396.8|19488.8|19461.8|19493.8|19466.8|19416.3|19389.3|1025
1583810400000|2020-03-10 03:20:00|19491.3|19464.3|19518.8|19491.8|19526.3|19499.3|19481.3|19454.3|1226
1583810700000|2020-03-10 03:25:00|19516.3|19489.3|19558.8|19531.8|19573.8|19546.8|19516.3|19489.3|1510
1583811000000|2020-03-10 03:30:00|19561.3|19534.3|19558.8|19531.8|19578.8|19551.8|19516.3|19489.3|1906
1583811300000|2020-03-10 03:35:00|19561.3|19534.3|19626.3|19619.3|19626.3|19619.3|19553.8|19526.8|1566
1583811600000|2020-03-10 03:40:00|19623.8|19616.8|19636.3|19629.3|19641.3|19634.3|19596.3|19589.3|1189
1583811900000|2020-03-10 03:45:00|19638.8|19631.8|19711.3|19704.3|19726.3|19719.3|19633.8|19626.8|1474
1583812200000|2020-03-10 03:50:00|19716.3|19709.3|19666.3|19659.3|19746.3|19739.3|19646.3|19639.3|1630
1583812500000|2020-03-10 03:55:00|19668.8|19661.8|19671.3|19664.3|19681.3|19674.3|19606.3|19599.3|1745
1583812800000|2020-03-10 04:00:00|19666.3|19659.3|19621.3|19614.3|19673.8|19666.8|19616.3|19609.3|1430
1583813100000|2020-03-10 04:05:00|19623.8|19616.8|19636.3|19629.3|19656.3|19649.3|19616.3|19609.3|811
1583813400000|2020-03-10 04:10:00|19631.3|19624.3|19691.3|19684.3|19696.3|19689.3|19621.3|19614.3|907
1583813700000|2020-03-10 04:15:00|19693.8|19686.8|19746.3|19739.3|19751.3|19744.3|19686.3|19679.3|1165
1583814000000|2020-03-10 04:20:00|19743.8|19736.8|19816.3|19809.3|19816.3|19809.3|19736.3|19729.3|1169
1583814300000|2020-03-10 04:25:00|19813.8|19806.8|19793.8|19786.8|19863.8|19856.8|19791.3|19784.3|2059
1583814600000|2020-03-10 04:30:00|19791.3|19784.3|19801.3|19794.3|19811.3|19804.3|19736.3|19729.3|1964
1583814900000|2020-03-10 04:35:00|19808.8|19801.8|19753.8|19746.8|19808.8|19801.8|19751.3|19744.3|869
1583815200000|2020-03-10 04:40:00|19756.3|19749.3|19746.3|19739.3|19761.3|19754.3|19708.8|19701.8|949
1583815500000|2020-03-10 04:45:00|19743.8|19736.8|19758.8|19751.8|19761.3|19754.3|19721.3|19714.3|744
1583815800000|2020-03-10 04:50:00|19756.3|19749.3|19756.3|19749.3|19786.3|19779.3|19706.3|19699.3|911
1583816100000|2020-03-10 04:55:00|19758.8|19751.8|19746.3|19739.3|19768.8|19761.8|19736.3|19729.3|728
1583816400000|2020-03-10 05:00:00|19743.8|19736.8|19771.3|19764.3|19806.3|19799.3|19741.3|19734.3|1270
1583816700000|2020-03-10 05:05:00|19776.3|19769.3|19818.8|19811.8|19821.3|19814.3|19771.3|19764.3|1289
1583817000000|2020-03-10 05:10:00|19816.3|19809.3|19848.8|19841.8|19856.3|19849.3|19806.3|19799.3|1419
1583817300000|2020-03-10 05:15:00|19851.3|19844.3|19911.3|19904.3|19921.3|19914.3|19848.8|19841.8|1924
1583817600000|2020-03-10 05:20:00|19913.8|19906.8|19918.8|19911.8|19931.3|19924.3|19866.3|19859.3|2248
1583817900000|2020-03-10 05:25:00|19921.3|19914.3|19896.3|19889.3|19936.3|19929.3|19891.3|19884.3|1844
1583818200000|2020-03-10 05:30:00|19893.8|19886.8|19948.8|19941.8|19961.3|19954.3|19893.8|19886.8|1321
1583818500000|2020-03-10 05:35:00|19951.3|19944.3|19966.3|19959.3|19971.3|19964.3|19931.3|19924.3|1206
1583818800000|2020-03-10 05:40:00|19963.8|19956.8|19858.8|19851.8|19971.3|19964.3|19856.3|19849.3|2406
1583819100000|2020-03-10 05:45:00|19856.3|19849.3|19818.8|19811.8|19883.8|19876.8|19796.3|19789.3|2173
1583819400000|2020-03-10 05:50:00|19821.3|19814.3|19831.3|19824.3|19858.8|19851.8|19801.3|19794.3|2760
1583819700000|2020-03-10 05:55:00|19828.8|19821.8|19851.3|19844.3|19866.3|19859.3|19826.3|19819.3|4061
1583820000000|2020-03-10 06:00:00|19848.8|19841.8|19806.3|19799.3|19851.3|19844.3|19751.3|19744.3|4438
1583820300000|2020-03-10 06:05:00|19803.8|19796.8|19756.3|19749.3|19836.3|19829.3|19738.8|19731.8|2492
1583820600000|2020-03-10 06:10:00|19751.3|19744.3|19823.8|19816.8|19851.3|19844.3|19743.8|19736.8|1342
1583820900000|2020-03-10 06:15:00|19821.3|19814.3|19916.3|19909.3|19926.3|19919.3|19736.3|19729.3|5287
1583821200000|2020-03-10 06:20:00|19913.8|19906.8|19836.3|19829.3|19918.8|19911.8|19828.8|19821.8|3123
1583821500000|2020-03-10 06:25:00|19831.3|19824.3|19871.3|19864.3|19893.8|19886.8|19821.3|19814.3|352
1583821800000|2020-03-10 06:30:00|19861.3|19854.3|19906.3|19899.3|19933.8|19926.8|19861.3|19854.3|345
1583822100000|2020-03-10 06:35:00|19911.3|19904.3|19911.3|19904.3|19923.8|19916.8|19891.3|19884.3|625
1583822400000|2020-03-10 06:40:00|19908.8|19901.8|19893.8|19886.8|19928.8|19921.8|19876.3|19869.3|322
1583822700000|2020-03-10 06:45:00|19896.3|19889.3|19873.8|19866.8|19896.3|19889.3|19841.3|19834.3|213
1583823000000|2020-03-10 06:50:00|19876.3|19869.3|19876.3|19869.3|19893.8|19886.8|19873.8|19866.8|367
1583823300000|2020-03-10 06:55:00|19881.3|19874.3|19873.8|19866.8|19911.3|19904.3|19866.3|19859.3|376
1583823600000|2020-03-10 07:00:00|19871.3|19864.3|19833.8|19826.8|19871.3|19864.3|19808.8|19801.8|265
1583823900000|2020-03-10 07:05:00|19831.3|19824.3|19781.3|19774.3|19831.3|19824.3|19768.8|19761.8|217
1583824200000|2020-03-10 07:10:00|19783.8|19776.8|19786.3|19779.3|19833.8|19826.8|19768.8|19761.8|285
1583824500000|2020-03-10 07:15:00|19783.8|19776.8|19756.3|19749.3|19791.3|19784.3|19756.3|19749.3|227
1583824800000|2020-03-10 07:20:00|19758.8|19751.8|19673.8|19666.8|19758.8|19751.8|19673.8|19666.8|259
1583825100000|2020-03-10 07:25:00|19676.3|19669.3|19653.8|19646.8|19691.3|19684.3|19646.3|19639.3|482
1583825400000|2020-03-10 07:30:00|19651.3|19644.3|19703.8|19696.8|19733.8|19726.8|19631.3|19624.3|657
1583825700000|2020-03-10 07:35:00|19701.3|19694.3|19711.3|19704.3|19736.3|19729.3|19693.8|19686.8|265
1583826000000|2020-03-10 07:40:00|19708.8|19701.8|19648.8|19641.8|19708.8|19701.8|19618.8|19611.8|354
1583826300000|2020-03-10 07:45:00|19651.3|19644.3|19601.3|19594.3|19676.3|19669.3|19596.3|19589.3|488
1583826600000|2020-03-10 07:50:00|19596.3|19589.3|19551.3|19544.3|19606.3|19599.3|19526.3|19519.3|508
1583826900000|2020-03-10 07:55:00|19556.3|19549.3|19541.3|19534.3|19578.8|19571.8|19498.8|19491.8|833
1583827200000|2020-03-10 08:00:00|19546.3|19539.3|19511.3|19504.3|19546.3|19539.3|19486.3|19479.3|902
1583827500000|2020-03-10 08:05:00|19508.8|19501.8|19606.3|19599.3|19656.3|19649.3|19501.3|19494.3|1304
1583827800000|2020-03-10 08:10:00|19608.8|19601.8|19521.3|19514.3|19628.8|19621.8|19513.8|19506.8|835
1583828100000|2020-03-10 08:15:00|19523.8|19516.8|19583.8|19576.8|19591.3|19584.3|19501.3|19494.3|598
1583828400000|2020-03-10 08:20:00|19586.3|19579.3|19641.3|19634.3|19641.3|19634.3|19553.8|19546.8|429
1583828700000|2020-03-10 08:25:00|19638.8|19631.8|19653.8|19646.8|19663.8|19656.8|19611.3|19604.3|577
1583829000000|2020-03-10 08:30:00|19656.3|19649.3|19698.8|19691.8|19721.3|19714.3|19646.3|19639.3|537
1583829300000|2020-03-10 08:35:00|19696.3|19689.3|19733.8|19726.8|19741.3|19734.3|19686.3|19679.3|480
1583829600000|2020-03-10 08:40:00|19731.3|19724.3|19793.8|19786.8|19796.3|19789.3|19731.3|19724.3|482
1583829900000|2020-03-10 08:45:00|19796.3|19789.3|19781.3|19774.3|19818.8|19811.8|19771.3|19764.3|457
1583830200000|2020-03-10 08:50:00|19778.8|19771.8|19801.3|19794.3|19848.8|19841.8|19751.3|19744.3|375
1583830500000|2020-03-10 08:55:00|19798.8|19791.8|19856.3|19849.3|19873.8|19866.8|19791.3|19784.3|481
1583830800000|2020-03-10 09:00:00|19853.8|19846.8|19856.3|19849.3|19863.8|19856.8|19816.3|19809.3|258
1583831100000|2020-03-10 09:05:00|19858.8|19851.8|19826.3|19819.3|19858.8|19851.8|19818.8|19811.8|270
1583831400000|2020-03-10 09:10:00|19831.3|19824.3|19766.3|19759.3|19841.3|19834.3|19753.8|19746.8|273
1583831700000|2020-03-10 09:15:00|19771.3|19764.3|19846.3|19839.3|19851.3|19844.3|19763.8|19756.8|407
1583832000000|2020-03-10 09:20:00|19843.8|19836.8|19856.3|19849.3|19881.3|19874.3|19816.3|19809.3|490
1583832300000|2020-03-10 09:25:00|19858.8|19851.8|19873.8|19866.8|19883.8|19876.8|19848.8|19841.8|198
1583832600000|2020-03-10 09:30:00|19876.3|19869.3|19886.3|19879.3|19896.3|19889.3|19861.3|19854.3|296
1583832900000|2020-03-10 09:35:00|19891.3|19884.3|19931.3|19924.3|19946.3|19939.3|19881.3|19874.3|354
1583833200000|2020-03-10 09:40:00|19928.8|19921.8|19916.3|19909.3|19956.3|19949.3|19916.3|19909.3|347
1583833500000|2020-03-10 09:45:00|19918.8|19911.8|19926.3|19919.3|19951.3|19944.3|19896.3|19889.3|501
1583833800000|2020-03-10 09:50:00|19931.3|19924.3|19913.8|19906.8|19943.8|19936.8|19906.3|19899.3|538
1583834100000|2020-03-10 09:55:00|19916.3|19909.3|19943.8|19936.8|19948.8|19941.8|19906.3|19899.3|196
1583834400000|2020-03-10 10:00:00|19941.3|19934.3|19911.3|19904.3|19946.3|19939.3|19873.8|19866.8|255
1583834700000|2020-03-10 10:05:00|19913.8|19906.8|19933.8|19926.8|19943.8|19936.8|19908.8|19901.8|196
1583835000000|2020-03-10 10:10:00|19936.3|19929.3|19968.8|19961.8|19981.3|19974.3|19936.3|19929.3|132
1583835300000|2020-03-10 10:15:00|19971.3|19964.3|19958.8|19951.8|19973.8|19966.8|19923.8|19916.8|275
1583835600000|2020-03-10 10:20:00|19961.3|19954.3|19923.8|19916.8|19961.3|19954.3|19916.3|19909.3|286
1583835900000|2020-03-10 10:25:00|19926.3|19919.3|19938.8|19931.8|19951.3|19944.3|19923.8|19916.8|205
1583836200000|2020-03-10 10:30:00|19936.3|19929.3|20011.3|20004.3|20031.3|20024.3|19916.3|19909.3|1464
1583836500000|2020-03-10 10:35:00|20008.8|20001.8|20001.3|19994.3|20011.3|20004.3|19953.8|19946.8|641
1583836800000|2020-03-10 10:40:00|20003.8|19996.8|20121.3|20114.3|20128.8|20121.8|20001.3|19994.3|1813
1583837100000|2020-03-10 10:45:00|20126.3|20119.3|20183.8|20176.8|20188.8|20181.8|20121.3|20114.3|1385
1583837400000|2020-03-10 10:50:00|20181.3|20174.3|20148.8|20141.8|20196.3|20189.3|20143.8|20136.8|561
1583837700000|2020-03-10 10:55:00|20146.3|20139.3|20103.8|20096.8|20161.3|20154.3|20101.3|20094.3|378
1583838000000|2020-03-10 11:00:00|20101.3|20094.3|20046.3|20039.3|20106.3|20099.3|20041.3|20034.3|356
1583838300000|2020-03-10 11:05:00|20041.3|20034.3|20018.8|20011.8|20051.3|20044.3|20016.3|20009.3|219
1583838600000|2020-03-10 11:10:00|20021.3|20014.3|19978.8|19971.8|20056.3|20049.3|19978.8|19971.8|653
1583838900000|2020-03-10 11:15:00|19976.3|19969.3|19928.8|19921.8|20001.3|19994.3|19926.3|19919.3|675
1583839200000|2020-03-10 11:20:00|19926.3|19919.3|19916.3|19909.3|19933.8|19926.8|19908.8|19901.8|328
1583839500000|2020-03-10 11:25:00|19913.8|19906.8|19891.3|19884.3|19916.3|19909.3|19863.8|19856.8|436
1583839800000|2020-03-10 11:30:00|19888.8|19881.8|19901.3|19894.3|19931.3|19924.3|19886.3|19879.3|385
1583840100000|2020-03-10 11:35:00|19903.8|19896.8|19926.3|19919.3|19936.3|19929.3|19891.3|19884.3|376
1583840400000|2020-03-10 11:40:00|19921.3|19914.3|19896.3|19889.3|19926.3|19919.3|19896.3|19889.3|359
1583840700000|2020-03-10 11:45:00|19898.8|19891.8|19831.3|19824.3|19898.8|19891.8|19831.3|19824.3|553
1583841000000|2020-03-10 11:50:00|19833.8|19826.8|19823.8|19816.8|19851.3|19844.3|19821.3|19814.3|449
1583841300000|2020-03-10 11:55:00|19826.3|19819.3|19843.8|19836.8|19876.3|19869.3|19811.3|19804.3|309
1583841600000|2020-03-10 12:00:00|19841.3|19834.3|19893.8|19886.8|19896.3|19889.3|19841.3|19834.3|234
1583841900000|2020-03-10 12:05:00|19891.3|19884.3|19766.3|19759.3|19896.3|19889.3|19756.3|19749.3|1146
1583842200000|2020-03-10 12:10:00|19763.8|19756.8|19811.3|19804.3|19838.8|19831.8|19751.3|19744.3|908
1583842500000|2020-03-10 12:15:00|19813.8|19806.8|19743.8|19736.8|19818.8|19811.8|19696.3|19689.3|938
1583842800000|2020-03-10 12:20:00|19741.3|19734.3|19751.3|19744.3|19766.3|19759.3|19721.3|19714.3|1021
1583843100000|2020-03-10 12:25:00|19748.8|19741.8|19706.3|19699.3|19771.3|19764.3|19706.3|19699.3|664
1583843400000|2020-03-10 12:30:00|19708.8|19701.8|19726.3|19719.3|19756.3|19749.3|19706.3|19699.3|546
1583843700000|2020-03-10 12:35:00|19731.3|19724.3|19696.3|19689.3|19738.8|19731.8|19676.3|19669.3|746
1583844000000|2020-03-10 12:40:00|19691.3|19684.3|19626.3|19619.3|19718.8|19711.8|19626.3|19619.3|635
1583844300000|2020-03-10 12:45:00|19623.8|19616.8|19691.3|19684.3|19696.3|19689.3|19601.3|19594.3|598
1583844600000|2020-03-10 12:50:00|19693.8|19686.8|19806.3|19799.3|19856.3|19849.3|19691.3|19684.3|1603
1583844900000|2020-03-10 12:55:00|19811.3|19804.3|19733.8|19726.8|19811.3|19804.3|19731.3|19724.3|556
1583845200000|2020-03-10 13:00:00|19731.3|19724.3|19751.3|19744.3|19796.3|19789.3|19726.3|19719.3|1554
1583845500000|2020-03-10 13:05:00|19753.8|19746.8|19708.8|19701.8|19776.3|19769.3|19706.3|19699.3|316
1583845800000|2020-03-10 13:10:00|19706.3|19699.3|19721.3|19714.3|19748.8|19741.8|19703.8|19696.8|293
1583846100000|2020-03-10 13:15:00|19723.8|19716.8|19733.8|19726.8|19733.8|19726.8|19671.3|19664.3|289
1583846400000|2020-03-10 13:20:00|19736.3|19729.3|19766.3|19759.3|19806.3|19799.3|19733.8|19726.8|241
1583846700000|2020-03-10 13:25:00|19763.8|19756.8|19763.8|19756.8|19771.3|19764.3|19743.8|19736.8|370
1583847000000|2020-03-10 13:30:00|19761.3|19754.3|19821.3|19814.3|19861.3|19854.3|19731.3|19724.3|2153
1583847300000|2020-03-10 13:35:00|19823.8|19816.8|19751.3|19744.3|19831.3|19824.3|19706.3|19699.3|953
1583847600000|2020-03-10 13:40:00|19748.8|19741.8|19701.3|19694.3|19751.3|19744.3|19676.3|19669.3|1393
1583847900000|2020-03-10 13:45:00|19703.8|19696.8|19691.3|19684.3|19736.3|19729.3|19641.3|19634.3|1274
1583848200000|2020-03-10 13:50:00|19686.3|19679.3|19671.3|19664.3|19701.3|19694.3|19611.3|19604.3|1509
1583848500000|2020-03-10 13:55:00|19676.3|19669.3|19693.8|19686.8|19761.3|19754.3|19666.3|19659.3|1301
1583848800000|2020-03-10 14:00:00|19691.3|19684.3|19711.3|19704.3|19731.3|19724.3|19648.8|19641.8|794
1583849100000|2020-03-10 14:05:00|19706.3|19699.3|19731.3|19724.3|19736.3|19729.3|19646.3|19639.3|1145
1583849400000|2020-03-10 14:10:00|19726.3|19719.3|19723.8|19716.8|19771.3|19764.3|19716.3|19709.3|400
1583849700000|2020-03-10 14:15:00|19721.3|19714.3|19686.3|19679.3|19741.3|19734.3|19671.3|19664.3|710
1583850000000|2020-03-10 14:20:00|19683.8|19676.8|19631.3|19624.3|19736.3|19729.3|19631.3|19624.3|980
1583850300000|2020-03-10 14:25:00|19636.3|19629.3|19571.3|19564.3|19636.3|19629.3|19561.3|19554.3|976
1583850600000|2020-03-10 14:30:00|19576.3|19569.3|19571.3|19564.3|19576.3|19569.3|19526.3|19519.3|755
1583850900000|2020-03-10 14:35:00|19568.8|19561.8|19536.3|19529.3|19591.3|19584.3|19516.3|19509.3|712
1583851200000|2020-03-10 14:40:00|19533.8|19526.8|19496.3|19489.3|19546.3|19539.3|19478.8|19471.8|1075
1583851500000|2020-03-10 14:45:00|19498.8|19491.8|19396.3|19389.3|19518.8|19511.8|19391.3|19384.3|744
1583851800000|2020-03-10 14:50:00|19401.3|19394.3|19333.8|19326.8|19418.8|19411.8|19326.3|19319.3|813
1583852100000|2020-03-10 14:55:00|19331.3|19324.3|19336.3|19329.3|19426.3|19419.3|19326.3|19319.3|1668
1583852400000|2020-03-10 15:00:00|19338.8|19331.8|19321.3|19314.3|19368.8|19361.8|19291.3|19284.3|1218
1583852700000|2020-03-10 15:05:00|19316.3|19309.3|19411.3|19404.3|19421.3|19414.3|19306.3|19299.3|1443
1583853000000|2020-03-10 15:10:00|19413.8|19406.8|19341.3|19334.3|19418.8|19411.8|19336.3|19329.3|994
1583853300000|2020-03-10 15:15:00|19346.3|19339.3|19261.3|19254.3|19346.3|19339.3|19241.3|19234.3|664
1583853600000|2020-03-10 15:20:00|19258.8|19251.8|19146.3|19139.3|19271.3|19264.3|19141.3|19134.3|1054
1583853900000|2020-03-10 15:25:00|19148.8|19141.8|19126.3|19119.3|19226.3|19219.3|19103.8|19096.8|1573
1583854200000|2020-03-10 15:30:00|19128.8|19121.8|19108.8|19101.8|19171.3|19164.3|19096.3|19089.3|1607
1583854500000|2020-03-10 15:35:00|19106.3|19099.3|19091.3|19084.3|19131.3|19124.3|19021.3|19014.3|1393
1583854800000|2020-03-10 15:40:00|19096.3|19089.3|19213.8|19206.8|19216.3|19209.3|19046.3|19039.3|1350
1583855100000|2020-03-10 15:45:00|19211.3|19204.3|19241.3|19234.3|19336.3|19329.3|19183.8|19176.8|1453
1583855400000|2020-03-10 15:50:00|19238.8|19231.8|19121.3|19114.3|19256.3|19249.3|19096.3|19089.3|1010
1583855700000|2020-03-10 15:55:00|19123.8|19116.8|19146.3|19139.3|19218.8|19211.8|19088.8|19081.8|784
1583856000000|2020-03-10 16:00:00|19148.8|19141.8|19201.3|19194.3|19286.3|19279.3|19146.3|19139.3|899
1583856300000|2020-03-10 16:05:00|19206.3|19199.3|19238.8|19231.8|19261.3|19254.3|19181.3|19174.3|1020
1583856600000|2020-03-10 16:10:00|19236.3|19229.3|19333.8|19326.8|19351.3|19344.3|19236.3|19229.3|2025
1583856900000|2020-03-10 16:15:00|19336.3|19329.3|19328.8|19321.8|19398.8|19391.8|19296.3|19289.3|1089
1583857200000|2020-03-10 16:20:00|19326.3|19319.3|19313.8|19306.8|19333.8|19326.8|19256.3|19249.3|844
1583857500000|2020-03-10 16:25:00|19316.3|19309.3|19218.8|19211.8|19321.3|19314.3|19218.8|19211.8|1091
1583857800000|2020-03-10 16:30:00|19216.3|19209.3|19173.8|19166.8|19246.3|19239.3|19131.3|19124.3|914
1583858100000|2020-03-10 16:35:00|19171.3|19164.3|19241.3|19234.3|19256.3|19249.3|19141.3|19134.3|769
1583858400000|2020-03-10 16:40:00|19243.8|19236.8|19323.8|19316.8|19326.3|19319.3|19186.3|19179.3|725
1583858700000|2020-03-10 16:45:00|19326.3|19319.3|19286.3|19279.3|19351.3|19344.3|19278.8|19271.8|522
1583859000000|2020-03-10 16:50:00|19283.8|19276.8|19361.3|19354.3|19376.3|19369.3|19271.3|19264.3|491
1583859300000|2020-03-10 16:55:00|19366.3|19359.3|19333.8|19326.8|19393.8|19386.8|19333.8|19326.8|433
1583859600000|2020-03-10 17:00:00|19336.3|19329.3|19286.3|19279.3|19341.3|19334.3|19253.8|19246.8|511
1583859900000|2020-03-10 17:05:00|19288.8|19281.8|19391.3|19384.3|19396.3|19389.3|19248.8|19241.8|669
1583860200000|2020-03-10 17:10:00|19396.3|19389.3|19386.3|19379.3|19411.3|19404.3|19328.8|19321.8|1183
1583860500000|2020-03-10 17:15:00|19391.3|19384.3|19446.3|19439.3|19486.3|19479.3|19348.8|19341.8|2204
1583860800000|2020-03-10 17:20:00|19448.8|19441.8|19418.8|19411.8|19478.8|19471.8|19416.3|19409.3|1167
1583861100000|2020-03-10 17:25:00|19421.3|19414.3|19366.3|19359.3|19421.3|19414.3|19336.3|19329.3|694
1583861400000|2020-03-10 17:30:00|19368.8|19361.8|19411.3|19404.3|19421.3|19414.3|19326.3|19319.3|928
1583861700000|2020-03-10 17:35:00|19413.8|19406.8|19346.3|19339.3|19413.8|19406.8|19331.3|19324.3|988
1583862000000|2020-03-10 17:40:00|19348.8|19341.8|19331.3|19324.3|19376.3|19369.3|19311.3|19304.3|743
1583862300000|2020-03-10 17:45:00|19328.8|19321.8|19278.8|19271.8|19331.3|19324.3|19271.3|19264.3|594
1583862600000|2020-03-10 17:50:00|19276.3|19269.3|19248.8|19241.8|19311.3|19304.3|19241.3|19234.3|495
1583862900000|2020-03-10 17:55:00|19246.3|19239.3|19281.3|19274.3|19296.3|19289.3|19238.8|19231.8|354
1583863200000|2020-03-10 18:00:00|19283.8|19276.8|19251.3|19244.3|19286.3|19279.3|19218.8|19211.8|391
1583863500000|2020-03-10 18:05:00|19248.8|19241.8|19333.8|19326.8|19336.3|19329.3|19211.3|19204.3|619
1583863800000|2020-03-10 18:10:00|19331.3|19324.3|19406.3|19399.3|19416.3|19409.3|19303.8|19296.8|659
1583864100000|2020-03-10 18:15:00|19413.8|19406.8|19431.3|19424.3|19438.8|19431.8|19381.3|19374.3|466
1583864400000|2020-03-10 18:20:00|19433.8|19426.8|19391.3|19384.3|19468.8|19461.8|19381.3|19374.3|589
1583864700000|2020-03-10 18:25:00|19386.3|19379.3|19458.8|19451.8|19478.8|19471.8|19358.8|19351.8|1491
1583865000000|2020-03-10 18:30:00|19461.3|19454.3|19491.3|19484.3|19501.3|19494.3|19446.3|19439.3|911
1583865300000|2020-03-10 18:35:00|19496.3|19489.3|19506.3|19499.3|19546.3|19539.3|19496.3|19489.3|915
1583865600000|2020-03-10 18:40:00|19508.8|19501.8|19626.3|19619.3|19628.8|19621.8|19501.3|19494.3|589
1583865900000|2020-03-10 18:45:00|19621.3|19614.3|19773.8|19766.8|19778.8|19771.8|19613.8|19606.8|1181
1583866200000|2020-03-10 18:50:00|19776.3|19769.3|19773.8|19766.8|19778.8|19771.8|19683.8|19676.8|885
1583866500000|2020-03-10 18:55:00|19776.3|19769.3|19743.8|19736.8|19783.8|19776.8|19698.8|19691.8|868
1583866800000|2020-03-10 19:00:00|19753.8|19746.8|19836.3|19829.3|19843.8|19836.8|19726.3|19719.3|697
1583867100000|2020-03-10 19:05:00|19838.8|19831.8|19818.8|19811.8|19861.3|19854.3|19808.8|19801.8|861
1583867400000|2020-03-10 19:10:00|19821.3|19814.3|19898.8|19891.8|19898.8|19891.8|19816.3|19809.3|571
1583867700000|2020-03-10 19:15:00|19901.3|19894.3|19991.3|19984.3|19998.8|19991.8|19878.8|19871.8|660
1583868000000|2020-03-10 19:20:00|19988.8|19981.8|20038.8|20031.8|20091.3|20084.3|19978.8|19971.8|1996
1583868300000|2020-03-10 19:25:00|20036.3|20029.3|19961.3|19954.3|20036.3|20029.3|19958.8|19951.8|746
1583868600000|2020-03-10 19:30:00|19958.8|19951.8|19953.8|19946.8|20023.8|20016.8|19888.8|19881.8|727
1583868900000|2020-03-10 19:35:00|19956.3|19949.3|20066.3|20059.3|20083.8|20076.8|19951.3|19944.3|721
1583869200000|2020-03-10 19:40:00|20063.8|20056.8|19978.8|19971.8|20086.3|20079.3|19978.8|19971.8|839
1583869500000|2020-03-10 19:45:00|19981.3|19974.3|20026.3|20019.3|20036.3|20029.3|19981.3|19974.3|717
1583869800000|2020-03-10 19:50:00|20023.8|20016.8|20043.8|20036.8|20051.3|20044.3|20001.3|19994.3|1563
1583870100000|2020-03-10 19:55:00|20046.3|20039.3|20038.8|20031.8|20046.3|20039.3|19991.3|19984.3|2159
1583870400000|2020-03-10 20:00:00|20043.8|20036.8|20036.3|20029.3|20043.8|20036.8|19991.3|19984.3|618
1583870700000|2020-03-10 20:05:00|20033.8|20026.8|20003.8|19996.8|20063.8|20056.8|19991.3|19984.3|412
1583871000000|2020-03-10 20:10:00|20001.3|19994.3|19978.8|19971.8|20006.3|19999.3|19961.3|19954.3|310
1583871300000|2020-03-10 20:15:00|19982.8|19967.8|20005.3|19990.3|20010.3|19995.3|19980.3|19965.3|303
1583871600000|2020-03-10 20:20:00|20015.3|20000.3|20035.3|20020.3|20035.3|20020.3|20015.3|20000.3|1012
1583871900000|2020-03-10 20:25:00|20037.8|20022.8|20037.8|20022.8|20050.3|20035.3|20020.3|20005.3|198
1583872200000|2020-03-10 20:30:00|20035.3|20020.3|20040.3|20025.3|20050.3|20035.3|20035.3|20020.3|89
1583872500000|2020-03-10 20:35:00|20037.8|20022.8|20005.3|19990.3|20040.3|20025.3|20005.3|19990.3|86
1583872800000|2020-03-10 20:40:00|20002.8|19987.8|20002.8|19987.8|20010.3|19995.3|19990.3|19975.3|54
1583873100000|2020-03-10 20:45:00|20005.3|19990.3|20012.8|19997.8|20025.3|20010.3|19995.3|19980.3|69
1583873400000|2020-03-10 20:50:00|20010.3|19995.3|20002.8|19987.8|20012.8|19997.8|20002.8|19987.8|59
1583873700000|2020-03-10 20:55:00|20005.3|19990.3|20033.9|20003.9|20035.3|20020.3|19986.7|19956.7|51
1583874000000|2020-03-10 21:00:00|20033.4|20003.4|20028.9|19998.9|20033.4|20003.4|20024.5|19994.5|1
1583874300000|2020-03-10 21:05:00|20029.1|19999.1|20024|19994|20029.1|19999.1|20022.1|19992.1|0
1583874600000|2020-03-10 21:10:00|20023.5|19993.5|20021.5|19991.5|20026.7|19996.7|20021.3|19991.3|0
1583874900000|2020-03-10 21:15:00|20021.1|19991.1|20019.2|19989.2|20021.4|19991.4|20019|19989|0
1583875200000|2020-03-10 21:20:00|20019.6|19989.6|20014.6|19984.6|20019.6|19989.6|20012.6|19982.6|0
1583875500000|2020-03-10 21:25:00|20014|19984|20012|19982|20014|19984|20007.8|19977.8|0
1583875800000|2020-03-10 21:30:00|20011.7|19981.7|20012.8|19982.8|20012.8|19982.8|20009.1|19979.1|0
1583876100000|2020-03-10 21:35:00|20011.8|19981.8|20011.7|19981.7|20013|19983|20010.2|19980.2|0
1583876400000|2020-03-10 21:40:00|20011.9|19981.9|20005.2|19975.2|20012.7|19982.7|20003.4|19973.4|0
1583876700000|2020-03-10 21:45:00|20004.8|19974.8|20010|19980|20017|19987|20004.8|19974.8|0
1583877000000|2020-03-10 21:50:00|20011.3|19981.3|19977.9|19947.9|20011.3|19981.3|19977.9|19947.9|0
1583877300000|2020-03-10 21:55:00|19973.8|19943.8|19980|19950|19989.5|19959.5|19971.7|19941.7|0
1583877600000|2020-03-10 22:00:00|19946.5|19916.5|19917.8|19902.8|19994.8|19972.8|19902.8|19887.8|91
1583877900000|2020-03-10 22:05:00|19920.3|19905.3|19910.3|19895.3|19925.3|19910.3|19892.8|19877.8|53
1583878200000|2020-03-10 22:10:00|19912.8|19897.8|19870.3|19855.3|19915.3|19900.3|19870.3|19855.3|63
1583878500000|2020-03-10 22:15:00|19880.3|19865.3|19822.8|19807.8|19885.3|19870.3|19817.8|19802.8|51
1583878800000|2020-03-10 22:20:00|19825.3|19810.3|19822.8|19807.8|19852.8|19837.8|19777.8|19762.8|163
1583879100000|2020-03-10 22:25:00|19820.3|19805.3|19800.3|19785.3|19827.8|19812.8|19780.3|19765.3|64
1583879400000|2020-03-10 22:30:00|19795.3|19780.3|19810.3|19795.3|19842.8|19827.8|19792.8|19777.8|94
1583879700000|2020-03-10 22:35:00|19817.8|19802.8|19842.8|19827.8|19860.3|19845.3|19815.3|19800.3|57
1583880000000|2020-03-10 22:40:00|19845.3|19830.3|19850.3|19835.3|19867.8|19852.8|19842.8|19827.8|14
1583880300000|2020-03-10 22:45:00|19852.8|19837.8|19752.8|19737.8|19852.8|19837.8|19707.8|19692.8|218
1583880600000|2020-03-10 22:50:00|19755.3|19740.3|19722.8|19707.8|19767.8|19752.8|19717.8|19702.8|86
1583880900000|2020-03-10 22:55:00|19717.8|19702.8|19745.3|19730.3|19747.8|19732.8|19715.3|19700.3|34
1583881200000|2020-03-10 23:00:00|19742.8|19727.8|19745.3|19730.3|19767.8|19752.8|19730.3|19715.3|44
1583881500000|2020-03-10 23:05:00|19742.8|19727.8|19747.8|19732.8|19750.3|19735.3|19725.3|19710.3|58
1583881800000|2020-03-10 23:10:00|19745.3|19730.3|19727.8|19712.8|19745.3|19730.3|19725.3|19710.3|21
1583882100000|2020-03-10 23:15:00|19732.8|19717.8|19735.3|19720.3|19752.8|19737.8|19732.8|19717.8|23
1583882400000|2020-03-10 23:20:00|19732.8|19717.8|19742.8|19727.8|19757.8|19742.8|19732.8|19717.8|10
1583882700000|2020-03-10 23:25:00|19745.3|19730.3|19745.3|19730.3|19757.8|19742.8|19730.3|19715.3|48
1583883000000|2020-03-10 23:30:00|19760.3|19745.3|19766.3|19759.3|19841.3|19834.3|19746.3|19739.3|121998
1583883300000|2020-03-10 23:35:00|19768.8|19761.8|19716.3|19709.3|19783.8|19776.8|19716.3|19709.3|382
1583883600000|2020-03-10 23:40:00|19713.8|19706.8|19666.3|19659.3|19721.3|19714.3|19656.3|19649.3|748
1583883900000|2020-03-10 23:45:00|19676.3|19669.3|19606.3|19599.3|19678.8|19671.8|19576.3|19569.3|3106
1583884200000|2020-03-10 23:50:00|19608.8|19601.8|19646.3|19639.3|19671.3|19664.3|19596.3|19589.3|1738
1583884500000|2020-03-10 23:55:00|19641.3|19634.3|19681.3|19674.3|19711.3|19704.3|19636.3|19629.3|1684
1583884800000|2020-03-11 00:00:00|19686.3|19679.3|19731.3|19724.3|19731.3|19724.3|19626.3|19619.3|2940
1583885100000|2020-03-11 00:05:00|19733.8|19726.8|19826.3|19819.3|19828.8|19821.8|19721.3|19714.3|2484
1583885400000|2020-03-11 00:10:00|19823.8|19816.8|19886.3|19879.3|19981.3|19974.3|19821.3|19814.3|3457
1583885700000|2020-03-11 00:15:00|19891.3|19884.3|19821.3|19814.3|19896.3|19889.3|19776.3|19769.3|2799
1583886000000|2020-03-11 00:20:00|19823.8|19816.8|19796.3|19789.3|19873.8|19866.8|19791.3|19784.3|1667
1583886300000|2020-03-11 00:25:00|19798.8|19791.8|19806.3|19799.3|19831.3|19824.3|19786.3|19779.3|2679
1583886600000|2020-03-11 00:30:00|19803.8|19796.8|19723.8|19716.8|19821.3|19814.3|19711.3|19704.3|1466
1583886900000|2020-03-11 00:35:00|19721.3|19714.3|19846.3|19839.3|19858.8|19851.8|19711.3|19704.3|1222
1583887200000|2020-03-11 00:40:00|19843.8|19836.8|19756.3|19749.3|19893.8|19886.8|19746.3|19739.3|2031
1583887500000|2020-03-11 00:45:00|19761.3|19754.3|19751.3|19744.3|19791.3|19784.3|19728.8|19721.8|1209
1583887800000|2020-03-11 00:50:00|19746.3|19739.3|19731.1|19724.1|19768.6|19761.6|19711.3|19704.3|1378
1583888100000|2020-03-11 00:55:00|19733.6|19726.6|19788.6|19781.6|19796.1|19789.1|19726.1|19719.1|1572
1583888400000|2020-03-11 01:00:00|19786.1|19779.1|19771.1|19764.1|19803.6|19796.6|19753.6|19746.6|1245
1583888700000|2020-03-11 01:05:00|19768.6|19761.6|19836.1|19829.1|19861.1|19854.1|19763.6|19756.6|1202
1583889000000|2020-03-11 01:10:00|19838.6|19831.6|19811.1|19804.1|19861.1|19854.1|19798.6|19791.6|1122
1583889300000|2020-03-11 01:15:00|19813.6|19806.6|19776.1|19769.1|19816.1|19809.1|19766.1|19759.1|987
1583889600000|2020-03-11 01:20:00|19773.6|19766.6|19781.1|19774.1|19798.6|19791.6|19761.1|19754.1|935
1583889900000|2020-03-11 01:25:00|19778.6|19771.6|19723.6|19716.6|19783.6|19776.6|19723.6|19716.6|1164
1583890200000|2020-03-11 01:30:00|19726.1|19719.1|19761.1|19754.1|19773.6|19766.6|19721.1|19714.1|1463
1583890500000|2020-03-11 01:35:00|19758.6|19751.6|19618.6|19611.6|19766.1|19759.1|19611.1|19604.1|2865
1583890800000|2020-03-11 01:40:00|19616.1|19609.1|19561.1|19554.1|19661.1|19654.1|19546.1|19539.1|1986
1583891100000|2020-03-11 01:45:00|19558.6|19551.6|19608.6|19601.6|19631.1|19624.1|19546.1|19539.1|1588
1583891400000|2020-03-11 01:50:00|19611.1|19604.1|19618.6|19611.6|19666.1|19659.1|19578.6|19571.6|1473
1583891700000|2020-03-11 01:55:00|19621.1|19614.1|19608.6|19601.6|19643.6|19636.6|19591.1|19584.1|722
1583892000000|2020-03-11 02:00:00|19606.1|19599.1|19623.6|19616.6|19631.1|19624.1|19548.6|19541.6|965
1583892300000|2020-03-11 02:05:00|19618.6|19611.6|19576.1|19569.1|19626.1|19619.1|19571.1|19564.1|1000
1583892600000|2020-03-11 02:10:00|19573.6|19566.6|19626.1|19619.1|19646.1|19639.1|19551.1|19544.1|2060
1583892900000|2020-03-11 02:15:00|19623.6|19616.6|19608.6|19601.6|19626.1|19619.1|19556.1|19549.1|876
1583893200000|2020-03-11 02:20:00|19611.1|19604.1|19631.1|19624.1|19636.1|19629.1|19596.1|19589.1|818
1583893500000|2020-03-11 02:25:00|19628.6|19621.6|19676.1|19669.1|19686.1|19679.1|19621.1|19614.1|1328
1583893800000|2020-03-11 02:30:00|19671.1|19664.1|19628.6|19621.6|19681.1|19674.1|19611.1|19604.1|945
1583894100000|2020-03-11 02:35:00|19631.1|19624.1|19648.6|19641.6|19666.1|19659.1|19626.1|19619.1|1214
1583894400000|2020-03-11 02:40:00|19646.1|19639.1|19616.1|19609.1|19661.1|19654.1|19616.1|19609.1|305
1583894700000|2020-03-11 02:45:00|19621.1|19614.1|19606.1|19599.1|19633.6|19626.6|19596.1|19589.1|421
1583895000000|2020-03-11 02:50:00|19603.6|19596.6|19616.1|19609.1|19616.1|19609.1|19581.1|19574.1|435
1583895300000|2020-03-11 02:55:00|19613.6|19606.6|19616.1|19609.1|19641.1|19634.1|19596.1|19589.1|541
1583895600000|2020-03-11 03:00:00|19613.6|19606.6|19621.1|19614.1|19626.1|19619.1|19571.1|19564.1|1015
1583895900000|2020-03-11 03:05:00|19616.1|19609.1|19646.1|19639.1|19656.1|19649.1|19616.1|19609.1|558
1583896200000|2020-03-11 03:10:00|19648.6|19641.6|19666.1|19659.1|19681.1|19674.1|19633.6|19626.6|697
1583896500000|2020-03-11 03:15:00|19663.6|19656.6|19668.6|19661.6|19691.1|19684.1|19653.6|19646.6|435
1583896800000|2020-03-11 03:20:00|19671.1|19664.1|19686.1|19679.1|19701.1|19694.1|19651.1|19644.1|560
1583897100000|2020-03-11 03:25:00|19688.6|19681.6|19663.6|19656.6|19701.1|19694.1|19656.1|19649.1|862
1583897400000|2020-03-11 03:30:00|19661.1|19654.1|19556.1|19549.1|19661.1|19654.1|19546.1|19539.1|1430
1583897700000|2020-03-11 03:35:00|19553.6|19546.6|19541.1|19534.1|19566.1|19559.1|19521.1|19514.1|1080
1583898000000|2020-03-11 03:40:00|19538.6|19531.6|19561.1|19554.1|19568.6|19561.6|19506.1|19499.1|1776
1583898300000|2020-03-11 03:45:00|19556.1|19549.1|19551.1|19544.1|19581.1|19574.1|19531.1|19524.1|702
1583898600000|2020-03-11 03:50:00|19548.6|19541.6|19576.1|19569.1|19588.6|19581.6|19536.1|19529.1|630
1583898900000|2020-03-11 03:55:00|19571.1|19564.1|19603.6|19596.6|19631.1|19624.1|19571.1|19564.1|817
1583899200000|2020-03-11 04:00:00|19606.1|19599.1|19591.1|19584.1|19606.1|19599.1|19558.6|19551.6|440
1583899500000|2020-03-11 04:05:00|19588.6|19581.6|19591.1|19584.1|19601.1|19594.1|19571.1|19564.1|617
1583899800000|2020-03-11 04:10:00|19588.6|19581.6|19586.1|19579.1|19601.1|19594.1|19573.6|19566.6|362
1583900100000|2020-03-11 04:15:00|19591.1|19584.1|19606.1|19599.1|19618.6|19611.6|19586.1|19579.1|454
1583900400000|2020-03-11 04:20:00|19601.1|19594.1|19641.1|19634.1|19651.1|19644.1|19601.1|19594.1|459
1583900700000|2020-03-11 04:25:00|19638.6|19631.6|19601.1|19594.1|19651.1|19644.1|19596.1|19589.1|395
1583901000000|2020-03-11 04:30:00|19598.6|19591.6|19596.1|19589.1|19621.1|19614.1|19586.1|19579.1|715
1583901300000|2020-03-11 04:35:00|19598.6|19591.6|19588.6|19581.6|19618.6|19611.6|19578.6|19571.6|1527
1583901600000|2020-03-11 04:40:00|19586.1|19579.1|19606.1|19599.1|19621.1|19614.1|19568.6|19561.6|716
1583901900000|2020-03-11 04:45:00|19603.6|19596.6|19586.1|19579.1|19636.1|19629.1|19581.1|19574.1|639
1583902200000|2020-03-11 04:50:00|19588.6|19581.6|19581.1|19574.1|19611.1|19604.1|19578.6|19571.6|672
1583902500000|2020-03-11 04:55:00|19586.1|19579.1|19601.1|19594.1|19611.1|19604.1|19571.1|19564.1|604
1583902800000|2020-03-11 05:00:00|19606.1|19599.1|19536.1|19529.1|19606.1|19599.1|19516.1|19509.1|1728
1583903100000|2020-03-11 05:05:00|19533.6|19526.6|19496.1|19489.1|19558.6|19551.6|19493.6|19486.6|900
1583903400000|2020-03-11 05:10:00|19501.1|19494.1|19473.6|19466.6|19511.1|19504.1|19468.6|19461.6|953
1583903700000|2020-03-11 05:15:00|19471.1|19464.1|19461.1|19454.1|19501.1|19494.1|19451.1|19444.1|1431
1583904000000|2020-03-11 05:20:00|19456.1|19449.1|19446.1|19439.1|19476.1|19469.1|19441.1|19434.1|793
1583904300000|2020-03-11 05:25:00|19448.6|19441.6|19481.1|19474.1|19488.6|19481.6|19441.1|19434.1|797
1583904600000|2020-03-11 05:30:00|19476.1|19469.1|19471.1|19464.1|19501.1|19494.1|19446.1|19439.1|1169
1583904900000|2020-03-11 05:35:00|19473.6|19466.6|19471.1|19464.1|19476.1|19469.1|19436.1|19429.1|889
1583905200000|2020-03-11 05:40:00|19476.1|19469.1|19466.1|19459.1|19491.1|19484.1|19441.1|19434.1|716
1583905500000|2020-03-11 05:45:00|19468.6|19461.6|19446.1|19439.1|19481.1|19474.1|19441.1|19434.1|975
1583905800000|2020-03-11 05:50:00|19443.6|19436.6|19406.1|19399.1|19446.1|19439.1|19396.1|19389.1|1039
1583906100000|2020-03-11 05:55:00|19408.6|19401.6|19398.6|19391.6|19431.1|19424.1|19391.1|19384.1|3679
1583906400000|2020-03-11 06:00:00|19421.1|19414.1|19396.1|19389.1|19516.1|19509.1|19391.1|19384.1|6519
1583906700000|2020-03-11 06:05:00|19398.6|19391.6|19398.6|19391.6|19451.1|19444.1|19376.1|19369.1|1719
1583907000000|2020-03-11 06:10:00|19391.1|19384.1|19386.1|19379.1|19393.6|19386.6|19376.1|19369.1|116
1583907300000|2020-03-11 06:15:00|19391.1|19384.1|19366.1|19359.1|19411.1|19404.1|19361.1|19354.1|701
1583907600000|2020-03-11 06:20:00|19371.1|19364.1|19398.6|19391.6|19398.6|19391.6|19361.1|19354.1|561
1583907900000|2020-03-11 06:25:00|19381.1|19374.1|19401.1|19394.1|19411.1|19404.1|19381.1|19374.1|190
1583908200000|2020-03-11 06:30:00|19398.6|19391.6|19363.6|19356.6|19408.6|19401.6|19361.1|19354.1|286
1583908500000|2020-03-11 06:35:00|19366.1|19359.1|19391.1|19384.1|19396.1|19389.1|19358.6|19351.6|58
1583908800000|2020-03-11 06:40:00|19386.1|19379.1|19333.6|19326.6|19391.1|19384.1|19331.1|19324.1|83
1583909100000|2020-03-11 06:45:00|19336.1|19329.1|19318.6|19311.6|19336.1|19329.1|19308.6|19301.6|62
1583909400000|2020-03-11 06:50:00|19321.1|19314.1|19318.6|19311.6|19353.6|19346.6|19311.1|19304.1|72
1583909700000|2020-03-11 06:55:00|19313.6|19306.6|19316.1|19309.1|19321.1|19314.1|19281.1|19274.1|41
1583910000000|2020-03-11 07:00:00|19318.6|19311.6|19333.6|19326.6|19426.1|19419.1|19316.1|19309.1|176
1583910300000|2020-03-11 07:05:00|19331.1|19324.1|19406.1|19399.1|19436.1|19429.1|19331.1|19324.1|182
1583910600000|2020-03-11 07:10:00|19408.6|19401.6|19461.1|19454.1|19463.6|19456.6|19383.6|19376.6|73
1583910900000|2020-03-11 07:15:00|19463.6|19456.6|19458.6|19451.6|19501.1|19494.1|19441.1|19434.1|119
1583911200000|2020-03-11 07:20:00|19456.1|19449.1|19421.1|19414.1|19456.1|19449.1|19413.6|19406.6|77
1583911500000|2020-03-11 07:25:00|19423.6|19416.6|19381.1|19374.1|19433.6|19426.6|19381.1|19374.1|351
1583911800000|2020-03-11 07:30:00|19383.6|19376.6|19448.6|19441.6|19466.1|19459.1|19383.6|19376.6|156
1583912100000|2020-03-11 07:35:00|19446.1|19439.1|19431.1|19424.1|19468.6|19461.6|19413.6|19406.6|76
1583912400000|2020-03-11 07:40:00|19433.6|19426.6|19461.1|19454.1|19473.6|19466.6|19433.6|19426.6|42
1583912700000|2020-03-11 07:45:00|19463.6|19456.6|19478.6|19471.6|19518.6|19511.6|19461.1|19454.1|251
1583913000000|2020-03-11 07:50:00|19481.1|19474.1|19476.1|19469.1|19483.6|19476.6|19446.1|19439.1|1180
1583913300000|2020-03-11 07:55:00|19473.6|19466.6|19538.6|19531.6|19543.6|19536.6|19471.1|19464.1|49
1583913600000|2020-03-11 08:00:00|19533.6|19526.6|19513.6|19506.6|19561.1|19554.1|19506.1|19499.1|268
1583913900000|2020-03-11 08:05:00|19516.1|19509.1|19568.6|19561.6|19596.1|19589.1|19508.6|19501.6|226
1583914200000|2020-03-11 08:10:00|19566.1|19559.1|19558.6|19551.6|19588.6|19581.6|19546.1|19539.1|74
1583914500000|2020-03-11 08:15:00|19561.1|19554.1|19531.1|19524.1|19573.6|19566.6|19516.1|19509.1|117
1583914800000|2020-03-11 08:20:00|19528.6|19521.6|19476.1|19469.1|19553.6|19546.6|19473.6|19466.6|178
1583915100000|2020-03-11 08:25:00|19473.6|19466.6|19446.1|19439.1|19476.1|19469.1|19408.6|19401.6|171
1583915400000|2020-03-11 08:30:00|19443.6|19436.6|19498.6|19491.6|19526.1|19519.1|19411.1|19404.1|175
1583915700000|2020-03-11 08:35:00|19496.1|19489.1|19513.6|19506.6|19536.1|19529.1|19458.6|19451.6|65
1583916000000|2020-03-11 08:40:00|19516.1|19509.1|19556.1|19549.1|19558.6|19551.6|19486.1|19479.1|236
1583916300000|2020-03-11 08:45:00|19558.6|19551.6|19606.1|19599.1|19628.6|19621.6|19553.6|19546.6|1102
1583916600000|2020-03-11 08:50:00|19608.6|19601.6|19588.6|19581.6|19621.1|19614.1|19568.6|19561.6|220
1583916900000|2020-03-11 08:55:00|19586.1|19579.1|19608.6|19601.6|19673.6|19666.6|19578.6|19571.6|119
1583917200000|2020-03-11 09:00:00|19606.1|19599.1|19588.6|19581.6|19626.1|19619.1|19578.6|19571.6|175
1583917500000|2020-03-11 09:05:00|19591.1|19584.1|19583.6|19576.6|19596.1|19589.1|19548.6|19541.6|529
1583917800000|2020-03-11 09:10:00|19581.1|19574.1|19588.6|19581.6|19611.1|19604.1|19541.1|19534.1|521
1583918100000|2020-03-11 09:15:00|19586.1|19579.1|19551.1|19544.1|19586.1|19579.1|19551.1|19544.1|50
1583918400000|2020-03-11 09:20:00|19553.6|19546.6|19553.6|19546.6|19583.6|19576.6|19531.1|19524.1|47
1583918700000|2020-03-11 09:25:00|19551.1|19544.1|19598.6|19591.6|19608.6|19601.6|19543.6|19536.6|16
1583919000000|2020-03-11 09:30:00|19596.1|19589.1|19541.1|19534.1|19611.1|19604.1|19538.6|19531.6|52
1583919300000|2020-03-11 09:35:00|19543.6|19536.6|19488.6|19481.6|19546.1|19539.1|19476.1|19469.1|99
1583919600000|2020-03-11 09:40:00|19491.1|19484.1|19506.1|19499.1|19516.1|19509.1|19486.1|19479.1|47
1583919900000|2020-03-11 09:45:00|19503.6|19496.6|19483.6|19476.6|19526.1|19519.1|19483.6|19476.6|389
1583920200000|2020-03-11 09:50:00|19486.1|19479.1|19483.6|19476.6|19496.1|19489.1|19446.1|19439.1|40
1583920500000|2020-03-11 09:55:00|19486.1|19479.1|19501.1|19494.1|19501.1|19494.1|19456.1|19449.1|48
1583920800000|2020-03-11 10:00:00|19498.6|19491.6|19493.6|19486.6|19501.1|19494.1|19461.1|19454.1|182
1583921100000|2020-03-11 10:05:00|19491.1|19484.1|19406.1|19399.1|19491.1|19484.1|19401.1|19394.1|251
1583921400000|2020-03-11 10:10:00|19401.1|19394.1|19463.6|19456.6|19466.1|19459.1|19391.1|19384.1|60
1583921700000|2020-03-11 10:15:00|19466.1|19459.1|19478.6|19471.6|19491.1|19484.1|19461.1|19454.1|146
1583922000000|2020-03-11 10:20:00|19476.1|19469.1|19468.6|19461.6|19481.1|19474.1|19463.6|19456.6|87
1583922300000|2020-03-11 10:25:00|19466.1|19459.1|19418.6|19411.6|19476.1|19469.1|19403.6|19396.6|117
1583922600000|2020-03-11 10:30:00|19421.1|19414.1|19488.6|19481.6|19528.6|19521.6|19416.1|19409.1|75
1583922900000|2020-03-11 10:35:00|19486.1|19479.1|19418.6|19411.6|19488.6|19481.6|19408.6|19401.6|66
1583923200000|2020-03-11 10:40:00|19421.1|19414.1|19456.1|19449.1|19456.1|19449.1|19408.6|19401.6|195
1583923500000|2020-03-11 10:45:00|19453.6|19446.6|19481.1|19474.1|19498.6|19491.6|19443.6|19436.6|86
1583923800000|2020-03-11 10:50:00|19478.6|19471.6|19488.6|19481.6|19501.1|19494.1|19463.6|19456.6|27
1583924100000|2020-03-11 10:55:00|19486.1|19479.1|19466.1|19459.1|19496.1|19489.1|19456.1|19449.1|37
1583924400000|2020-03-11 11:00:00|19463.6|19456.6|19488.6|19481.6|19493.6|19486.6|19448.6|19441.6|30
1583924700000|2020-03-11 11:05:00|19491.1|19484.1|19446.1|19439.1|19491.1|19484.1|19438.6|19431.6|50
1583925000000|2020-03-11 11:10:00|19443.6|19436.6|19451.1|19444.1|19476.1|19469.1|19438.6|19431.6|69
1583925300000|2020-03-11 11:15:00|19448.6|19441.6|19446.1|19439.1|19481.1|19474.1|19443.6|19436.6|38
1583925600000|2020-03-11 11:20:00|19441.1|19434.1|19423.6|19416.6|19453.6|19446.6|19423.6|19416.6|145
1583925900000|2020-03-11 11:25:00|19426.1|19419.1|19406.1|19399.1|19426.1|19419.1|19386.1|19379.1|279
1583926200000|2020-03-11 11:30:00|19403.6|19396.6|19431.1|19424.1|19431.1|19424.1|19401.1|19394.1|79
1583926500000|2020-03-11 11:35:00|19423.6|19416.6|19416.1|19409.1|19423.6|19416.6|19386.1|19379.1|41
1583926800000|2020-03-11 11:40:00|19418.6|19411.6|19361.1|19354.1|19418.6|19411.6|19341.1|19334.1|127
1583927100000|2020-03-11 11:45:00|19358.6|19351.6|19366.1|19359.1|19378.6|19371.6|19338.6|19331.6|80
1583927400000|2020-03-11 11:50:00|19368.6|19361.6|19363.6|19356.6|19373.6|19366.6|19351.1|19344.1|23
1583927700000|2020-03-11 11:55:00|19366.1|19359.1|19388.6|19381.6|19403.6|19396.6|19363.6|19356.6|23
1583928000000|2020-03-11 12:00:00|19386.1|19379.1|19413.6|19406.6|19413.6|19406.6|19356.1|19349.1|41
1583928300000|2020-03-11 12:05:00|19411.1|19404.1|19388.6|19381.6|19413.6|19406.6|19368.6|19361.6|29
1583928600000|2020-03-11 12:10:00|19386.1|19379.1|19373.6|19366.6|19388.6|19381.6|19366.1|19359.1|30
1583928900000|2020-03-11 12:15:00|19376.1|19369.1|19366.1|19359.1|19403.6|19396.6|19336.1|19329.1|28
1583929200000|2020-03-11 12:20:00|19363.6|19356.6|19363.6|19356.6|19456.1|19449.1|19348.6|19341.6|535
1583929500000|2020-03-11 12:25:00|19366.1|19359.1|19338.6|19331.6|19373.6|19366.6|19338.6|19331.6|210
1583929800000|2020-03-11 12:30:00|19336.1|19329.1|19311.1|19304.1|19351.1|19344.1|19298.6|19291.6|220
1583930100000|2020-03-11 12:35:00|19308.6|19301.6|19303.6|19296.6|19308.6|19301.6|19273.6|19266.6|191
1583930400000|2020-03-11 12:40:00|19301.1|19294.1|19283.6|19276.6|19303.6|19296.6|19268.6|19261.6|54
1583930700000|2020-03-11 12:45:00|19301.1|19294.1|19261.1|19254.1|19316.1|19309.1|19256.1|19249.1|146
1583931000000|2020-03-11 12:50:00|19258.6|19251.6|19238.6|19231.6|19258.6|19251.6|19221.1|19214.1|155
1583931300000|2020-03-11 12:55:00|19241.1|19234.1|19213.6|19206.6|19253.6|19246.6|19208.6|19201.6|64
1583931600000|2020-03-11 13:00:00|19208.6|19201.6|19273.6|19266.6|19278.6|19271.6|19203.6|19196.6|36
1583931900000|2020-03-11 13:05:00|19276.1|19269.1|19281.1|19274.1|19288.6|19281.6|19241.1|19234.1|210
1583932200000|2020-03-11 13:10:00|19276.1|19269.1|19273.6|19266.6|19288.6|19281.6|19261.1|19254.1|48
1583932500000|2020-03-11 13:15:00|19276.1|19269.1|19283.6|19276.6|19291.1|19284.1|19261.1|19254.1|43
1583932800000|2020-03-11 13:20:00|19281.1|19274.1|19313.6|19306.6|19328.6|19321.6|19281.1|19274.1|57
1583933100000|2020-03-11 13:25:00|19311.1|19304.1|19363.6|19356.6|19371.1|19364.1|19308.6|19301.6|161
1583933400000|2020-03-11 13:30:00|19366.1|19359.1|19386.1|19379.1|19413.6|19406.6|19318.6|19311.6|193
1583933700000|2020-03-11 13:35:00|19388.6|19381.6|19373.6|19366.6|19418.6|19411.6|19358.6|19351.6|250
1583934000000|2020-03-11 13:40:00|19376.1|19369.1|19371.1|19364.1|19413.6|19406.6|19333.6|19326.6|236
1583934300000|2020-03-11 13:45:00|19373.6|19366.6|19336.1|19329.1|19403.6|19396.6|19336.1|19329.1|117
1583934600000|2020-03-11 13:50:00|19331.1|19324.1|19348.6|19341.6|19378.6|19371.6|19311.1|19304.1|210
1583934900000|2020-03-11 13:55:00|19346.1|19339.1|19348.6|19341.6|19366.1|19359.1|19298.6|19291.6|346
1583935200000|2020-03-11 14:00:00|19346.1|19339.1|19366.1|19359.1|19383.6|19376.6|19316.1|19309.1|211
1583935500000|2020-03-11 14:05:00|19368.6|19361.6|19443.6|19436.6|19453.6|19446.6|19358.6|19351.6|138
1583935800000|2020-03-11 14:10:00|19441.1|19434.1|19433.6|19426.6|19458.6|19451.6|19408.6|19401.6|167
1583936100000|2020-03-11 14:15:00|19431.1|19424.1|19423.6|19416.6|19436.1|19429.1|19398.6|19391.6|136
1583936400000|2020-03-11 14:20:00|19421.1|19414.1|19381.1|19374.1|19428.6|19421.6|19368.6|19361.6|101
1583936700000|2020-03-11 14:25:00|19383.6|19376.6|19353.6|19346.6|19403.6|19396.6|19346.1|19339.1|93
1583937000000|2020-03-11 14:30:00|19351.1|19344.1|19378.6|19371.6|19381.1|19374.1|19328.6|19321.6|370
1583937300000|2020-03-11 14:35:00|19376.1|19369.1|19343.6|19336.6|19378.6|19371.6|19313.6|19306.6|208
1583937600000|2020-03-11 14:40:00|19341.1|19334.1|19286.1|19279.1|19356.1|19349.1|19286.1|19279.1|214
1583937900000|2020-03-11 14:45:00|19288.6|19281.6|19283.6|19276.6|19351.1|19344.1|19281.1|19274.1|109
1583938200000|2020-03-11 14:50:00|19281.1|19274.1|19266.1|19259.1|19311.1|19304.1|19261.1|19254.1|124
1583938500000|2020-03-11 14:55:00|19263.6|19256.6|19293.6|19286.6|19311.1|19304.1|19236.1|19229.1|246
1583938800000|2020-03-11 15:00:00|19296.1|19289.1|19283.6|19276.6|19348.6|19341.6|19273.6|19266.6|188
1583939100000|2020-03-11 15:05:00|19286.1|19279.1|19313.6|19306.6|19318.6|19311.6|19253.6|19246.6|106
1583939400000|2020-03-11 15:10:00|19311.1|19304.1|19313.6|19306.6|19328.6|19321.6|19273.6|19266.6|114
1583939700000|2020-03-11 15:15:00|19308.6|19301.6|19241.1|19234.1|19313.6|19306.6|19238.6|19231.6|116
1583940000000|2020-03-11 15:20:00|19243.6|19236.6|19188.6|19181.6|19248.6|19241.6|19181.1|19174.1|188
1583940300000|2020-03-11 15:25:00|19186.1|19179.1|19198.6|19191.6|19226.1|19219.1|19178.6|19171.6|138
1583940600000|2020-03-11 15:30:00|19201.1|19194.1|19251.1|19244.1|19263.6|19256.6|19193.6|19186.6|92
1583940900000|2020-03-11 15:35:00|19248.6|19241.6|19313.6|19306.6|19321.1|19314.1|19223.6|19216.6|79
1583941200000|2020-03-11 15:40:00|19316.1|19309.1|19276.1|19269.1|19331.1|19324.1|19268.6|19261.6|93
1583941500000|2020-03-11 15:45:00|19281.1|19274.1|19298.6|19291.6|19306.1|19299.1|19266.1|19259.1|205
1583941800000|2020-03-11 15:50:00|19301.1|19294.1|19276.1|19269.1|19316.1|19309.1|19268.6|19261.6|172
1583942100000|2020-03-11 15:55:00|19273.6|19266.6|19276.1|19269.1|19286.1|19279.1|19248.6|19241.6|79
1583942400000|2020-03-11 16:00:00|19273.6|19266.6|19283.6|19276.6|19291.1|19284.1|19233.6|19226.6|86
1583942700000|2020-03-11 16:05:00|19286.1|19279.1|19338.6|19331.6|19341.1|19334.1|19283.6|19276.6|940
1583943000000|2020-03-11 16:10:00|19336.1|19329.1|19358.6|19351.6|19371.1|19364.1|19321.1|19314.1|181
1583943300000|2020-03-11 16:15:00|19356.1|19349.1|19393.6|19386.6|19418.6|19411.6|19356.1|19349.1|163
1583943600000|2020-03-11 16:20:00|19396.1|19389.1|19333.6|19326.6|19411.1|19404.1|19331.1|19324.1|195
1583943900000|2020-03-11 16:25:00|19336.1|19329.1|19266.1|19259.1|19336.1|19329.1|19266.1|19259.1|135
1583944200000|2020-03-11 16:30:00|19263.6|19256.6|19261.1|19254.1|19296.1|19289.1|19236.1|19229.1|207
1583944500000|2020-03-11 16:35:00|19263.6|19256.6|19206.1|19199.1|19276.1|19269.1|19201.1|19194.1|181
1583944800000|2020-03-11 16:40:00|19203.6|19196.6|19176.1|19169.1|19218.6|19211.6|19143.6|19136.6|122
1583945100000|2020-03-11 16:45:00|19178.6|19171.6|19161.1|19154.1|19191.1|19184.1|19146.1|19139.1|179
1583945400000|2020-03-11 16:50:00|19163.6|19156.6|19186.1|19179.1|19208.6|19201.6|19158.6|19151.6|794
1583945700000|2020-03-11 16:55:00|19181.1|19174.1|19211.1|19204.1|19218.6|19211.6|19163.6|19156.6|227
1583946000000|2020-03-11 17:00:00|19213.6|19206.6|19121.1|19114.1|19216.1|19209.1|19118.6|19111.6|151
1583946300000|2020-03-11 17:05:00|19126.1|19119.1|19106.1|19099.1|19158.6|19151.6|19088.6|19081.6|483
1583946600000|2020-03-11 17:10:00|19108.6|19101.6|19126.1|19119.1|19146.1|19139.1|19103.6|19096.6|103
1583946900000|2020-03-11 17:15:00|19123.6|19116.6|19151.1|19144.1|19171.1|19164.1|19123.6|19116.6|161
1583947200000|2020-03-11 17:20:00|19148.6|19141.6|19133.6|19126.6|19181.1|19174.1|19133.6|19126.6|260
1583947500000|2020-03-11 17:25:00|19138.6|19131.6|19193.6|19186.6|19206.1|19199.1|19133.6|19126.6|254
1583947800000|2020-03-11 17:30:00|19196.1|19189.1|19181.1|19174.1|19218.6|19211.6|19176.1|19169.1|45
1583948100000|2020-03-11 17:35:00|19183.6|19176.6|19143.6|19136.6|19186.1|19179.1|19138.6|19131.6|80
1583948400000|2020-03-11 17:40:00|19146.1|19139.1|19101.1|19094.1|19148.6|19141.6|19093.6|19086.6|34
1583948700000|2020-03-11 17:45:00|19098.6|19091.6|19143.6|19136.6|19158.6|19151.6|19083.6|19076.6|90
1583949000000|2020-03-11 17:50:00|19146.1|19139.1|19128.6|19121.6|19148.6|19141.6|19111.1|19104.1|51
1583949300000|2020-03-11 17:55:00|19131.1|19124.1|19158.6|19151.6|19181.1|19174.1|19131.1|19124.1|62
1583949600000|2020-03-11 18:00:00|19161.1|19154.1|19126.1|19119.1|19176.1|19169.1|19123.6|19116.6|59
1583949900000|2020-03-11 18:05:00|19128.6|19121.6|19086.1|19079.1|19153.6|19146.6|19081.1|19074.1|44
1583950200000|2020-03-11 18:10:00|19088.6|19081.6|19096.1|19089.1|19106.1|19099.1|19083.6|19076.6|14
1583950500000|2020-03-11 18:15:00|19093.6|19086.6|19083.6|19076.6|19146.1|19139.1|19083.6|19076.6|93
1583950800000|2020-03-11 18:20:00|19086.1|19079.1|19081.1|19074.1|19096.1|19089.1|19061.1|19054.1|72
1583951100000|2020-03-11 18:25:00|19073.6|19066.6|19061.1|19054.1|19096.1|19089.1|19061.1|19054.1|92
1583951400000|2020-03-11 18:30:00|19068.6|19061.6|19076.1|19069.1|19131.1|19124.1|19063.6|19056.6|106
1583951700000|2020-03-11 18:35:00|19081.1|19074.1|19118.6|19111.6|19136.1|19129.1|19073.6|19066.6|113
1583952000000|2020-03-11 18:40:00|19116.1|19109.1|19088.6|19081.6|19166.1|19159.1|19081.1|19074.1|37
1583952300000|2020-03-11 18:45:00|19091.1|19084.1|19086.1|19079.1|19138.6|19131.6|19083.6|19076.6|90
1583952600000|2020-03-11 18:50:00|19088.6|19081.6|19073.6|19066.6|19121.1|19114.1|19051.1|19044.1|90
1583952900000|2020-03-11 18:55:00|19076.1|19069.1|19053.6|19046.6|19113.6|19106.6|19051.1|19044.1|70
1583953200000|2020-03-11 19:00:00|19051.1|19044.1|19026.1|19019.1|19086.1|19079.1|19021.1|19014.1|208
1583953500000|2020-03-11 19:05:00|19031.1|19024.1|18973.6|18966.6|19036.1|19029.1|18968.6|18961.6|333
1583953800000|2020-03-11 19:10:00|18976.1|18969.1|18938.6|18931.6|19008.6|19001.6|18936.1|18929.1|202
1583954100000|2020-03-11 19:15:00|18941.1|18934.1|18983.6|18976.6|19001.1|18994.1|18933.6|18926.6|258
1583954400000|2020-03-11 19:20:00|18986.1|18979.1|18951.1|18944.1|19001.1|18994.1|18946.1|18939.1|148
1583954700000|2020-03-11 19:25:00|18953.6|18946.6|19038.6|19031.6|19048.6|19041.6|18943.6|18936.6|136
1583955000000|2020-03-11 19:30:00|19036.1|19029.1|19158.6|19151.6|19181.1|19174.1|19023.6|19016.6|214
1583955300000|2020-03-11 19:35:00|19156.1|19149.1|19188.6|19181.6|19216.1|19209.1|19121.1|19114.1|130
1583955600000|2020-03-11 19:40:00|19186.1|19179.1|19151.1|19144.1|19216.1|19209.1|19141.1|19134.1|124
1583955900000|2020-03-11 19:45:00|19153.6|19146.6|19163.6|19156.6|19188.6|19181.6|19113.6|19106.6|439
1583956200000|2020-03-11 19:50:00|19161.1|19154.1|19123.6|19116.6|19191.1|19184.1|19041.1|19034.1|152
1583956500000|2020-03-11 19:55:00|19121.1|19114.1|19078.6|19071.6|19156.1|19149.1|19073.6|19066.6|285
1583956800000|2020-03-11 20:00:00|19073.6|19066.6|19118.6|19111.6|19161.1|19154.1|19071.1|19064.1|361
1583957100000|2020-03-11 20:05:00|19113.6|19106.6|19151.1|19144.1|19153.6|19146.6|19111.1|19104.1|39
1583957400000|2020-03-11 20:10:00|19153.6|19146.6|19171.1|19164.1|19173.6|19166.6|19146.1|19139.1|62
1583957700000|2020-03-11 20:15:00|19175.1|19160.1|19167.6|19152.6|19177.6|19162.6|19162.6|19147.6|29
1583958000000|2020-03-11 20:20:00|19165.1|19150.1|19132.6|19117.6|19167.6|19152.6|19132.6|19117.6|17
1583958300000|2020-03-11 20:25:00|19135.1|19120.1|19137.6|19122.6|19142.6|19127.6|19135.1|19120.1|321
1583958600000|2020-03-11 20:30:00|19140.1|19125.1|19132.6|19117.6|19140.1|19125.1|19110.1|19095.1|24
1583958900000|2020-03-11 20:35:00|19135.1|19120.1|19145.1|19130.1|19145.1|19130.1|19135.1|19120.1|16
1583959200000|2020-03-11 20:40:00|19142.6|19127.6|19140.1|19125.1|19145.1|19130.1|19137.6|19122.6|17
1583959500000|2020-03-11 20:45:00|19142.6|19127.6|19135.1|19120.1|19142.6|19127.6|19125.1|19110.1|29
1583959800000|2020-03-11 20:50:00|19137.6|19122.6|19125.1|19110.1|19145.1|19130.1|19122.6|19107.6|14
1583960100000|2020-03-11 20:55:00|19127.6|19112.6|19111.5|19081.5|19130.1|19115.1|19090.9|19060.9|135
1583960400000|2020-03-11 21:00:00|19111.4|19081.4|19104.8|19074.8|19113.3|19083.3|19102.5|19072.5|0
1583960700000|2020-03-11 21:05:00|19105|19075|19095.8|19065.8|19105.4|19075.4|19095.6|19065.6|0
1583961000000|2020-03-11 21:10:00|19096|19066|19090.7|19060.7|19097.8|19067.8|19088.8|19058.8|0
1583961300000|2020-03-11 21:15:00|19090|19060|19079.6|19049.6|19090.5|19060.5|19071.1|19041.1|0
1583961600000|2020-03-11 21:20:00|19078.5|19048.5|19077.9|19047.9|19086.1|19056.1|19073.9|19043.9|0
1583961900000|2020-03-11 21:25:00|19081.7|19051.7|19063.7|19033.7|19081.7|19051.7|19063.7|19033.7|0
1583962200000|2020-03-11 21:30:00|19064.6|19034.6|19071.2|19041.2|19071.2|19041.2|19060.1|19030.1|0
1583962500000|2020-03-11 21:35:00|19068.2|19038.2|19065.6|19035.6|19070.7|19040.7|19065.6|19035.6|0
1583962800000|2020-03-11 21:40:00|19063.8|19033.8|19059.3|19029.3|19065.2|19035.2|19059.3|19029.3|0
1583963100000|2020-03-11 21:45:00|19058.7|19028.7|19066.1|19036.1|19067.5|19037.5|19057.5|19027.5|0
1583963400000|2020-03-11 21:50:00|19066|19036|19070.9|19040.9|19072.2|19042.2|19065.6|19035.6|0
1583963700000|2020-03-11 21:55:00|19071|19041|19075.9|19045.9|19079.4|19049.4|19070.7|19040.7|0
1583964000000|2020-03-11 22:00:00|19081.8|19051.8|19125.1|19110.1|19125.1|19110.1|19065.6|19035.6|68
1583964300000|2020-03-11 22:05:00|19120.1|19105.1|19162.6|19147.6|19185.1|19170.1|19115.1|19100.1|27
1583964600000|2020-03-11 22:10:00|19172.6|19157.6|19252.6|19237.6|19252.6|19237.6|19172.6|19157.6|57
1583964900000|2020-03-11 22:15:00|19250.1|19235.1|19205.1|19190.1|19250.1|19235.1|19185.1|19170.1|37
1583965200000|2020-03-11 22:20:00|19207.6|19192.6|19217.6|19202.6|19227.6|19212.6|19207.6|19192.6|43
1583965500000|2020-03-11 22:25:00|19215.1|19200.1|19272.6|19257.6|19272.6|19257.6|19197.6|19182.6|79
1583965800000|2020-03-11 22:30:00|19270.1|19255.1|19300.1|19285.1|19300.1|19285.1|19260.1|19245.1|41
1583966100000|2020-03-11 22:35:00|19297.6|19282.6|19312.6|19297.6|19320.1|19305.1|19280.1|19265.1|111
1583966400000|2020-03-11 22:40:00|19315.1|19300.1|19265.1|19250.1|19345.1|19330.1|19245.1|19230.1|45
1583966700000|2020-03-11 22:45:00|19262.6|19247.6|19265.1|19250.1|19265.1|19250.1|19212.6|19197.6|68
1583967000000|2020-03-11 22:50:00|19272.6|19257.6|19292.6|19277.6|19297.6|19282.6|19262.6|19247.6|131
1583967300000|2020-03-11 22:55:00|19295.1|19280.1|19322.6|19307.6|19337.6|19322.6|19292.6|19277.6|34
1583967600000|2020-03-11 23:00:00|19320.1|19305.1|19265.1|19250.1|19322.6|19307.6|19265.1|19250.1|65
1583967900000|2020-03-11 23:05:00|19267.6|19252.6|19290.1|19275.1|19297.6|19282.6|19257.6|19242.6|58
1583968200000|2020-03-11 23:10:00|19287.6|19272.6|19252.6|19237.6|19292.6|19277.6|19247.6|19232.6|32
1583968500000|2020-03-11 23:15:00|19242.6|19227.6|19227.6|19212.6|19250.1|19235.1|19220.1|19205.1|44
1583968800000|2020-03-11 23:20:00|19225.1|19210.1|19197.6|19182.6|19240.1|19225.1|19197.6|19182.6|30
1583969100000|2020-03-11 23:25:00|19202.6|19187.6|19187.6|19172.6|19207.6|19192.6|19182.6|19167.6|33
1583969400000|2020-03-11 23:30:00|19183.6|19176.6|19198.6|19191.6|19213.6|19206.6|19146.1|19139.1|30371
1583969700000|2020-03-11 23:35:00|19196.1|19189.1|19103.6|19096.6|19196.1|19189.1|19083.6|19076.6|400
1583970000000|2020-03-11 23:40:00|19106.1|19099.1|19146.1|19139.1|19151.1|19144.1|19078.6|19071.6|486
1583970300000|2020-03-11 23:45:00|19141.1|19134.1|19038.6|19031.6|19161.1|19154.1|19026.1|19019.1|1011
1583970600000|2020-03-11 23:50:00|19036.1|19029.1|18981.1|18974.1|19036.1|19029.1|18898.6|18891.6|1194
1583970900000|2020-03-11 23:55:00|18978.6|18971.6|18971.1|18964.1|19058.6|19051.6|18961.1|18954.1|970
1583971200000|2020-03-12 00:00:00|18973.6|18966.6|19036.1|19029.1|19096.1|19089.1|18973.6|18966.6|2361
1583971500000|2020-03-12 00:05:00|19031.1|19024.1|19056.1|19049.1|19081.1|19074.1|19013.6|19006.6|1158
1583971800000|2020-03-12 00:10:00|19051.1|19044.1|19068.6|19061.6|19081.1|19074.1|18968.6|18961.6|1160
1583972100000|2020-03-12 00:15:00|19071.1|19064.1|18991.1|18984.1|19086.1|19079.1|18986.1|18979.1|1262
1583972400000|2020-03-12 00:20:00|18988.6|18981.6|18971.1|18964.1|19026.1|19019.1|18948.6|18941.6|872
1583972700000|2020-03-12 00:25:00|18966.1|18959.1|18948.6|18941.6|18966.1|18959.1|18911.1|18904.1|1052
1583973000000|2020-03-12 00:30:00|18946.1|18939.1|18911.1|18904.1|18961.1|18954.1|18906.1|18899.1|761
1583973300000|2020-03-12 00:35:00|18906.1|18899.1|18960|18953|19000|18993|18906.1|18899.1|991
1583973600000|2020-03-12 00:40:00|18962.5|18955.5|19045|19038|19050|19043|18962.5|18955.5|877
1583973900000|2020-03-12 00:45:00|19042.5|19035.5|18980|18973|19042.5|19035.5|18977.5|18970.5|1412
1583974200000|2020-03-12 00:50:00|18985|18978|19090|19083|19095|19088|18960|18953|1050
1583974500000|2020-03-12 00:55:00|19085|19078|19080|19073|19135|19128|19050|19043|1345
1583974800000|2020-03-12 01:00:00|19085|19078|18952.5|18945.5|19145|19138|18950|18943|2652
1583975100000|2020-03-12 01:05:00|18955|18948|18950|18943|19040|19033|18890|18883|3925
1583975400000|2020-03-12 01:10:00|18955|18948|18890|18883|18982.5|18975.5|18865|18858|2863
1583975700000|2020-03-12 01:15:00|18885|18878|18825|18818|18885|18878|18812.5|18805.5|2827
1583976000000|2020-03-12 01:20:00|18820|18813|18735|18728|18835|18828|18727.5|18720.5|2246
1583976300000|2020-03-12 01:25:00|18730|18723|18642.5|18635.5|18760|18753|18630|18623|2746
1583976600000|2020-03-12 01:30:00|18637.5|18630.5|18680|18673|18752.5|18745.5|18555|18548|2527
1583976900000|2020-03-12 01:35:00|18682.5|18675.5|18670|18663|18685|18678|18585|18578|1992
1583977200000|2020-03-12 01:40:00|18667.5|18660.5|18587.5|18580.5|18675|18668|18575|18568|1440
1583977500000|2020-03-12 01:45:00|18590|18583|18565|18558|18600|18593|18535|18528|1646
1583977800000|2020-03-12 01:50:00|18570|18563|18567.5|18560.5|18670|18663|18547.5|18540.5|1834
1583978100000|2020-03-12 01:55:00|18570|18563|18500|18493|18575|18568|18480|18473|1634
1583978400000|2020-03-12 02:00:00|18495|18488|18375|18368|18495|18488|18372.5|18365.5|1863
1583978700000|2020-03-12 02:05:00|18372.5|18365.5|18457.5|18450.5|18475|18468|18330|18323|1684
1583979000000|2020-03-12 02:10:00|18460|18453|18535|18528|18582.5|18575.5|18437.5|18430.5|1826
1583979300000|2020-03-12 02:15:00|18532.5|18525.5|18520|18513|18542.5|18535.5|18442.5|18435.5|832
1583979600000|2020-03-12 02:20:00|18517.5|18510.5|18425|18418|18532.5|18525.5|18415|18408|1074
1583979900000|2020-03-12 02:25:00|18422.5|18415.5|18452.5|18445.5|18490|18483|18415|18408|906
1583980200000|2020-03-12 02:30:00|18455|18448|18472.5|18465.5|18512.5|18505.5|18420|18413|1087
1583980500000|2020-03-12 02:35:00|18475|18468|18525|18518|18592.5|18585.5|18472.5|18465.5|1176
1583980800000|2020-03-12 02:40:00|18527.5|18520.5|18560|18553|18575|18568|18525|18518|827
1583981100000|2020-03-12 02:45:00|18555|18548|18492.5|18485.5|18562.5|18555.5|18472.5|18465.5|482
1583981400000|2020-03-12 02:50:00|18495|18488|18465|18458|18500|18493|18422.5|18415.5|717
1583981700000|2020-03-12 02:55:00|18467.5|18460.5|18457.5|18450.5|18510|18503|18445|18438|637
1583982000000|2020-03-12 03:00:00|18455|18448|18520|18513|18520|18513|18447.5|18440.5|629
1583982300000|2020-03-12 03:05:00|18522.5|18515.5|18500|18493|18522.5|18515.5|18482.5|18475.5|484
1583982600000|2020-03-12 03:10:00|18497.5|18490.5|18487.5|18480.5|18540|18533|18487.5|18480.5|474
1583982900000|2020-03-12 03:15:00|18485|18478|18437.5|18430.5|18497.5|18490.5|18432.5|18425.5|539
1583983200000|2020-03-12 03:20:00|18440|18433|18447.5|18440.5|18480|18473|18420|18413|647
1583983500000|2020-03-12 03:25:00|18450|18443|18450|18443|18470|18463|18435|18428|454
1583983800000|2020-03-12 03:30:00|18447.5|18440.5|18370|18363|18450|18443|18365|18358|1252
1583984100000|2020-03-12 03:35:00|18367.5|18360.5|18417.5|18410.5|18430|18423|18355|18348|1072
1583984400000|2020-03-12 03:40:00|18415|18408|18410|18403|18420|18413|18360|18353|1028
1583984700000|2020-03-12 03:45:00|18405|18398|18410|18403|18440|18433|18370|18363|1687
1583985000000|2020-03-12 03:50:00|18412.5|18405.5|18405|18398|18425|18418|18395|18388|832
1583985300000|2020-03-12 03:55:00|18402.5|18395.5|18375|18368|18410|18403|18372.5|18365.5|1035
1583985600000|2020-03-12 04:00:00|18377.5|18370.5|18400|18393|18400|18393|18370|18363|874
1583985900000|2020-03-12 04:05:00|18397.5|18390.5|18447.5|18440.5|18480|18473|18397.5|18390.5|1196
1583986200000|2020-03-12 04:10:00|18445|18438|18537.5|18530.5|18562.5|18555.5|18435|18428|1652
1583986500000|2020-03-12 04:15:00|18540|18533|18547.5|18540.5|18560|18553|18520|18513|1094
1583986800000|2020-03-12 04:20:00|18545|18538|18647.5|18640.5|18680|18673|18537.5|18530.5|1404
1583987100000|2020-03-12 04:25:00|18650|18643|18647.5|18640.5|18710|18703|18647.5|18640.5|1748
1583987400000|2020-03-12 04:30:00|18645|18638|18675|18668|18680|18673|18575|18568|1469
1583987700000|2020-03-12 04:35:00|18672.5|18665.5|18747.5|18740.5|18837.5|18830.5|18670|18663|1998
1583988000000|2020-03-12 04:40:00|18745|18738|18815|18808|18840|18833|18745|18738|1138
1583988300000|2020-03-12 04:45:00|18817.5|18810.5|18747.5|18740.5|18820|18813|18717.5|18710.5|1274
1583988600000|2020-03-12 04:50:00|18745|18738|18707.5|18700.5|18752.5|18745.5|18650|18643|1188
1583988900000|2020-03-12 04:55:00|18705|18698|18687.5|18680.5|18710|18703|18665|18658|839
1583989200000|2020-03-12 05:00:00|18690|18683|18687.5|18680.5|18760|18753|18642.5|18635.5|1183
1583989500000|2020-03-12 05:05:00|18690|18683|18680|18673|18702.5|18695.5|18637.5|18630.5|1165
1583989800000|2020-03-12 05:10:00|18682.5|18675.5|18712.5|18705.5|18785|18778|18680|18673|2178
1583990100000|2020-03-12 05:15:00|18715|18708|18660|18653|18717.5|18710.5|18640|18633|1181
1583990400000|2020-03-12 05:20:00|18662.5|18655.5|18600|18593|18670|18663|18575|18568|1248
1583990700000|2020-03-12 05:25:00|18605|18598|18557.5|18550.5|18615|18608|18550|18543|1301
1583991000000|2020-03-12 05:30:00|18560|18553|18645|18638|18652.5|18645.5|18555|18548|1381
1583991300000|2020-03-12 05:35:00|18642.5|18635.5|18665|18658|18685|18678|18625|18618|1055
1583991600000|2020-03-12 05:40:00|18667.5|18660.5|18645|18638|18682.5|18675.5|18630|18623|887
1583991900000|2020-03-12 05:45:00|18647.5|18640.5|18620|18613|18690|18683|18595|18588|1547
1583992200000|2020-03-12 05:50:00|18625|18618|18575|18568|18630|18623|18545|18538|2245
1583992500000|2020-03-12 05:55:00|18580|18573|18545|18538|18590|18583|18520|18513|4109
1583992800000|2020-03-12 06:00:00|18550|18543|18480|18473|18565|18558|18480|18473|7080
1583993100000|2020-03-12 06:05:00|18482.5|18475.5|18400|18393|18490|18483|18390|18383|4059
1583993400000|2020-03-12 06:10:00|18402.5|18395.5|18340|18333|18510|18503|18340|18333|2879
1583993700000|2020-03-12 06:15:00|18337.5|18330.5|18312.5|18305.5|18392.5|18385.5|18300|18293|3207
1583994000000|2020-03-12 06:20:00|18315|18308|18290|18283|18342.5|18335.5|18270|18263|1156
1583994300000|2020-03-12 06:25:00|18292.5|18285.5|18290|18283|18292.5|18285.5|18272.5|18265.5|155
1583994600000|2020-03-12 06:30:00|18287.5|18280.5|18280|18273|18322.5|18315.5|18280|18273|288
1583994900000|2020-03-12 06:35:00|18285|18278|18290|18283|18302.5|18295.5|18257.5|18250.5|210
1583995200000|2020-03-12 06:40:00|18282.5|18275.5|18240|18233|18285|18278|18235|18228|236
1583995500000|2020-03-12 06:45:00|18235|18228|18247.5|18240.5|18255|18248|18220|18213|168
1583995800000|2020-03-12 06:50:00|18245|18238|18332.5|18325.5|18362.5|18355.5|18245|18238|824
1583996100000|2020-03-12 06:55:00|18330|18323|18300|18293|18355|18348|18300|18293|250
1583996400000|2020-03-12 07:00:00|18302.5|18295.5|18325|18318|18345|18338|18297.5|18290.5|576
1583996700000|2020-03-12 07:05:00|18327.5|18320.5|18330|18323|18335|18328|18312.5|18305.5|268
1583997000000|2020-03-12 07:10:00|18327.5|18320.5|18367.5|18360.5|18412.5|18405.5|18320|18313|363
1583997300000|2020-03-12 07:15:00|18365|18358|18347.5|18340.5|18370|18363|18320|18313|252
1583997600000|2020-03-12 07:20:00|18345|18338|18315|18308|18375|18368|18315|18308|924
1583997900000|2020-03-12 07:25:00|18317.5|18310.5|18217.5|18210.5|18317.5|18310.5|18215|18208|439
1583998200000|2020-03-12 07:30:00|18220|18213|18155|18148|18260|18253|18155|18148|640
1583998500000|2020-03-12 07:35:00|18157.5|18150.5|18162.5|18155.5|18232.5|18225.5|18122.5|18115.5|535
1583998800000|2020-03-12 07:40:00|18165|18158|18142.5|18135.5|18182.5|18175.5|18125|18118|261
1583999100000|2020-03-12 07:45:00|18140|18133|18180|18173|18197.5|18190.5|18137.5|18130.5|263
1583999400000|2020-03-12 07:50:00|18182.5|18175.5|18170|18163|18230|18223|18160|18153|288
1583999700000|2020-03-12 07:55:00|18172.5|18165.5|18262.5|18255.5|18285|18278|18172.5|18165.5|841
1584000000000|2020-03-12 08:00:00|18257.5|18250.5|18272.5|18265.5|18312.5|18305.5|18217.5|18210.5|1223
1584000300000|2020-03-12 08:05:00|18270|18263|18237.5|18230.5|18355|18348|18215|18208|912
1584000600000|2020-03-12 08:10:00|18235|18228|18187.5|18180.5|18247.5|18240.5|18152.5|18145.5|1741
1584000900000|2020-03-12 08:15:00|18190|18183|18210|18203|18270|18263|18167.5|18160.5|762
1584001200000|2020-03-12 08:20:00|18215|18208|18205|18198|18245|18238|18195|18188|711
1584001500000|2020-03-12 08:25:00|18207.5|18200.5|18140|18133|18212.5|18205.5|18130|18123|455
1584001800000|2020-03-12 08:30:00|18137.5|18130.5|18117.5|18110.5|18172.5|18165.5|18112.5|18105.5|1002
1584002100000|2020-03-12 08:35:00|18115|18108|18050|18043|18120|18113|18035|18028|594
1584002400000|2020-03-12 08:40:00|18052.5|18045.5|18015|18008|18087.5|18080.5|18012.5|18005.5|1000
1584002700000|2020-03-12 08:45:00|18012.5|18005.5|18000|17993|18015|18008|17970|17963|506
1584003000000|2020-03-12 08:50:00|18002.5|17995.5|18037.5|18030.5|18047.5|18040.5|17980|17973|615
1584003300000|2020-03-12 08:55:00|18035|18028|18025|18018|18077.5|18070.5|18020|18013|343
1584003600000|2020-03-12 09:00:00|18022.5|18015.5|17990|17983|18057.5|18050.5|17975|17968|256
1584003900000|2020-03-12 09:05:00|17992.5|17985.5|17950|17943|18022.5|18015.5|17940|17933|305
1584004200000|2020-03-12 09:10:00|17960|17953|17987.5|17980.5|17987.5|17980.5|17950|17943|132
1584004500000|2020-03-12 09:15:00|17985|17978|18012.5|18005.5|18017.5|18010.5|17972.5|17965.5|160
1584004800000|2020-03-12 09:20:00|18015|18008|18047.5|18040.5|18050|18043|18007.5|18000.5|669
1584005100000|2020-03-12 09:25:00|18045|18038|17990|17983|18057.5|18050.5|17982.5|17975.5|342
1584005400000|2020-03-12 09:30:00|17992.5|17985.5|18012.5|18005.5|18030|18023|17987.5|17980.5|164
1584005700000|2020-03-12 09:35:00|18015|18008|18005|17998|18045|18038|18000|17993|297
1584006000000|2020-03-12 09:40:00|18010|18003|18047.5|18040.5|18055|18048|18005|17998|154
1584006300000|2020-03-12 09:45:00|18050|18043|18175|18168|18180|18173|18047.5|18040.5|1057
1584006600000|2020-03-12 09:50:00|18182.5|18175.5|18145|18138|18182.5|18175.5|18107.5|18100.5|552
1584006900000|2020-03-12 09:55:00|18142.5|18135.5|18087.5|18080.5|18160|18153|18087.5|18080.5|436
1584007200000|2020-03-12 10:00:00|18085|18078|18052.5|18045.5|18100|18093|18037.5|18030.5|313
1584007500000|2020-03-12 10:05:00|18055|18048|18077.5|18070.5|18077.5|18070.5|18022.5|18015.5|105
1584007800000|2020-03-12 10:10:00|18075|18068|18065|18058|18110|18103|18055|18048|274
1584008100000|2020-03-12 10:15:00|18062.5|18055.5|18052.5|18045.5|18080|18073|18035|18028|386
1584008400000|2020-03-12 10:20:00|18050|18043|18032.5|18025.5|18060|18053|18025|18018|402
1584008700000|2020-03-12 10:25:00|18030|18023|18072.5|18065.5|18085|18078|18020|18013|266
1584009000000|2020-03-12 10:30:00|18070|18063|18062.5|18055.5|18082.5|18075.5|18047.5|18040.5|154
1584009300000|2020-03-12 10:35:00|18065|18058|18062.5|18055.5|18080|18073|18027.5|18020.5|163
1584009600000|2020-03-12 10:40:00|18060|18053|18087.5|18080.5|18115|18108|18040|18033|381
1584009900000|2020-03-12 10:45:00|18085|18078|18122.5|18115.5|18157.5|18150.5|18080|18073|268
1584010200000|2020-03-12 10:50:00|18120|18113|18117.5|18110.5|18132.5|18125.5|18100|18093|141
1584010500000|2020-03-12 10:55:00|18115|18108|18170|18163|18175|18168|18105|18098|161
1584010800000|2020-03-12 11:00:00|18167.5|18160.5|18132.5|18125.5|18170|18163|18120|18113|355
1584011100000|2020-03-12 11:05:00|18130|18123|18082.5|18075.5|18132.5|18125.5|18080|18073|234
1584011400000|2020-03-12 11:10:00|18080|18073|18082.5|18075.5|18100|18093|18065|18058|189
1584011700000|2020-03-12 11:15:00|18080|18073|18085|18078|18107.5|18100.5|18062.5|18055.5|183
1584012000000|2020-03-12 11:20:00|18087.5|18080.5|18080|18073|18090|18083|18045|18038|179
1584012300000|2020-03-12 11:25:00|18077.5|18070.5|18060|18053|18080|18073|18045|18038|138
1584012600000|2020-03-12 11:30:00|18057.5|18050.5|18085|18078|18087.5|18080.5|18050|18043|386
1584012900000|2020-03-12 11:35:00|18082.5|18075.5|18095|18088|18120|18113|18070|18063|202
1584013200000|2020-03-12 11:40:00|18092.5|18085.5|18080|18073|18105|18098|18080|18073|208
1584013500000|2020-03-12 11:45:00|18077.5|18070.5|18070|18063|18090|18083|18062.5|18055.5|299
1584013800000|2020-03-12 11:50:00|18067.5|18060.5|18062.5|18055.5|18070|18063|18052.5|18045.5|106
1584014100000|2020-03-12 11:55:00|18065|18058|18050|18043|18065|18058|18045|18038|88
1584014400000|2020-03-12 12:00:00|18052.5|18045.5|18027.5|18020.5|18065|18058|18027.5|18020.5|298
1584014700000|2020-03-12 12:05:00|18030|18023|18027.5|18020.5|18032.5|18025.5|18005|17998|303
1584015000000|2020-03-12 12:10:00|18025|18018|17982.5|17975.5|18035|18028|17970|17963|421
1584015300000|2020-03-12 12:15:00|17985|17978|18005|17998|18015|18008|17977.5|17970.5|221
1584015600000|2020-03-12 12:20:00|18007.5|18000.5|17997.5|17990.5|18040|18033|17995|17988|238
1584015900000|2020-03-12 12:25:00|17995|17988|17967.5|17960.5|18025|18018|17962.5|17955.5|774
1584016200000|2020-03-12 12:30:00|17970|17963|17975|17968|18017.5|18010.5|17962.5|17955.5|419
1584016500000|2020-03-12 12:35:00|17977.5|17970.5|17910|17903|17980|17973|17877.5|17870.5|588
1584016800000|2020-03-12 12:40:00|17907.5|17900.5|17912.5|17905.5|17940|17933|17902.5|17895.5|341
1584017100000|2020-03-12 12:45:00|17915|17908|17770|17753|17915|17908|17742.5|17725.5|1117
1584017400000|2020-03-12 12:50:00|17765|17748|17607.5|17590.5|17770|17753|17537.5|17520.5|1164
1584017700000|2020-03-12 12:55:00|17622.5|17605.5|17635|17618|17702.5|17685.5|17595|17578|856
1584018000000|2020-03-12 13:00:00|17632.5|17615.5|17550|17533|17665|17648|17547.5|17530.5|564
1584018300000|2020-03-12 13:05:00|17555|17538|17595|17578|17637.5|17620.5|17542.5|17525.5|1157
1584018600000|2020-03-12 13:10:00|17592.5|17575.5|17577.5|17560.5|17630|17613|17550|17533|584
1584018900000|2020-03-12 13:15:00|17580|17563|17570|17553|17582.5|17565.5|17545|17528|478
1584019200000|2020-03-12 13:20:00|17567.5|17550.5|17545|17528|17592.5|17575.5|17540|17523|436
1584019500000|2020-03-12 13:25:00|17547.5|17530.5|17502.5|17485.5|17547.5|17530.5|17100|17083|212
1584019800000|2020-03-12 13:30:00|17507.5|17490.5|17562.5|17545.5|17717.5|17700.5|17447.5|17430.5|1525
1584020100000|2020-03-12 13:35:00|17567.5|17550.5|17442.5|17425.5|17602.5|17585.5|17427.5|17410.5|611
1584020400000|2020-03-12 13:40:00|17432.5|17415.5|17312.5|17295.5|17457.5|17440.5|17302.5|17285.5|500
1584020700000|2020-03-12 13:45:00|17317.5|17300.5|17382.5|17365.5|17492.5|17475.5|17317.5|17300.5|858
1584021000000|2020-03-12 13:50:00|17387.5|17370.5|17347.5|17330.5|17467.5|17450.5|17222.5|17205.5|1344
1584021300000|2020-03-12 13:55:00|17327.5|17310.5|17547.5|17530.5|17607.5|17590.5|17307.5|17290.5|2433
1584021600000|2020-03-12 14:00:00|17557.5|17540.5|17392.5|17375.5|17557.5|17540.5|17387.5|17370.5|1884
1584021900000|2020-03-12 14:05:00|17397.5|17380.5|17402.5|17385.5|17457.5|17440.5|17342.5|17325.5|1470
1584022200000|2020-03-12 14:10:00|17407.5|17390.5|17447.5|17430.5|17492.5|17475.5|17397.5|17380.5|1393
1584022500000|2020-03-12 14:15:00|17457.5|17440.5|17472.5|17455.5|17532.5|17515.5|17422.5|17405.5|1574
1584022800000|2020-03-12 14:20:00|17477.5|17460.5|17442.5|17425.5|17477.5|17460.5|17392.5|17375.5|1206
1584023100000|2020-03-12 14:25:00|17437.5|17420.5|17452.5|17435.5|17522.5|17505.5|17422.5|17405.5|1105
1584023400000|2020-03-12 14:30:00|17457.5|17440.5|17497.5|17480.5|17517.5|17500.5|17427.5|17410.5|1255
1584023700000|2020-03-12 14:35:00|17502.5|17485.5|17487.5|17470.5|17542.5|17525.5|17467.5|17450.5|1065
1584024000000|2020-03-12 14:40:00|17482.5|17465.5|17467.5|17450.5|17532.5|17515.5|17467.5|17450.5|1643
1584024300000|2020-03-12 14:45:00|17472.5|17455.5|17447.5|17430.5|17497.5|17480.5|17432.5|17415.5|1002
1584024600000|2020-03-12 14:50:00|17442.5|17425.5|17492.5|17475.5|17502.5|17485.5|17432.5|17415.5|1868
1584024900000|2020-03-12 14:55:00|17487.5|17470.5|17417.5|17400.5|17492.5|17475.5|17417.5|17400.5|658
1584025200000|2020-03-12 15:00:00|17422.5|17405.5|17357.5|17340.5|17422.5|17405.5|17322.5|17305.5|845
1584025500000|2020-03-12 15:05:00|17352.5|17335.5|17292.5|17275.5|17372.5|17355.5|17292.5|17275.5|1598
1584025800000|2020-03-12 15:10:00|17287.5|17270.5|17232.5|17215.5|17292.5|17275.5|17227.5|17210.5|1307
1584026100000|2020-03-12 15:15:00|17227.5|17210.5|17257.5|17240.5|17337.5|17320.5|17227.5|17210.5|1316
1584026400000|2020-03-12 15:20:00|17252.5|17235.5|17347.5|17330.5|17367.5|17350.5|17252.5|17235.5|829
1584026700000|2020-03-12 15:25:00|17342.5|17325.5|17332.5|17315.5|17382.5|17365.5|17317.5|17300.5|1087
1584027000000|2020-03-12 15:30:00|17327.5|17310.5|17362.5|17345.5|17427.5|17410.5|17327.5|17310.5|1163
1584027300000|2020-03-12 15:35:00|17357.5|17340.5|17292.5|17275.5|17392.5|17375.5|17272.5|17255.5|803
1584027600000|2020-03-12 15:40:00|17302.5|17285.5|17302.5|17285.5|17307.5|17290.5|17257.5|17240.5|965
1584027900000|2020-03-12 15:45:00|17312.5|17295.5|17127.5|17110.5|17312.5|17295.5|17127.5|17110.5|983
1584028200000|2020-03-12 15:50:00|17132.5|17115.5|17122.5|17105.5|17137.5|17120.5|17017.5|17000.5|1485
1584028500000|2020-03-12 15:55:00|17127.5|17110.5|17102.5|17085.5|17172.5|17155.5|17082.5|17065.5|1039
1584028800000|2020-03-12 16:00:00|17097.5|17080.5|17072.5|17055.5|17127.5|17110.5|17032.5|17015.5|889
1584029100000|2020-03-12 16:05:00|17077.5|17060.5|17012.5|16995.5|17117.5|17100.5|17012.5|16995.5|496
1584029400000|2020-03-12 16:10:00|17022.5|17005.5|16927.5|16910.5|17037.5|17020.5|16882.5|16865.5|1738
1584029700000|2020-03-12 16:15:00|16932.5|16915.5|16862.5|16845.5|16962.5|16945.5|16852.5|16835.5|1084
1584030000000|2020-03-12 16:20:00|16857.5|16840.5|17042.5|17025.5|17072.5|17055.5|16857.5|16840.5|1156
1584030300000|2020-03-12 16:25:00|17037.5|17020.5|17017.5|17000.5|17097.5|17080.5|16997.5|16980.5|1234
1584030600000|2020-03-12 16:30:00|17007.5|16990.5|16912.5|16895.5|17017.5|17000.5|16892.5|16875.5|681
1584030900000|2020-03-12 16:35:00|16907.5|16890.5|16942.5|16925.5|16982.5|16965.5|16867.5|16850.5|745
1584031200000|2020-03-12 16:40:00|16947.5|16930.5|16937.5|16920.5|16962.5|16945.5|16907.5|16890.5|1603
1584031500000|2020-03-12 16:45:00|16942.5|16925.5|16892.5|16875.5|16967.5|16950.5|16872.5|16855.5|643
1584031800000|2020-03-12 16:50:00|16887.5|16870.5|17112.5|17095.5|17222.5|17205.5|16887.5|16870.5|1555
1584032100000|2020-03-12 16:55:00|17107.5|17090.5|17422.5|17405.5|17482.5|17465.5|17087.5|17070.5|2692
1584032400000|2020-03-12 17:00:00|17412.5|17395.5|17632.5|17615.5|17647.5|17630.5|17292.5|17275.5|1704
1584032700000|2020-03-12 17:05:00|17627.5|17610.5|17612.5|17595.5|17797.5|17780.5|17517.5|17500.5|1685
1584033000000|2020-03-12 17:10:00|17597.5|17580.5|17382.5|17365.5|17627.5|17610.5|17302.5|17285.5|2322
1584033300000|2020-03-12 17:15:00|17407.5|17390.5|17402.5|17385.5|17447.5|17430.5|17342.5|17325.5|1193
1584033600000|2020-03-12 17:20:00|17392.5|17375.5|17422.5|17405.5|17472.5|17455.5|17337.5|17320.5|943
1584033900000|2020-03-12 17:25:00|17412.5|17395.5|17407.5|17390.5|17432.5|17415.5|17347.5|17330.5|786
1584034200000|2020-03-12 17:30:00|17397.5|17380.5|17337.5|17320.5|17427.5|17410.5|17327.5|17310.5|806
1584034500000|2020-03-12 17:35:00|17332.5|17315.5|17102.5|17085.5|17332.5|17315.5|17092.5|17075.5|1248
1584034800000|2020-03-12 17:40:00|17107.5|17090.5|17122.5|17105.5|17182.5|17165.5|17067.5|17050.5|1058
1584035100000|2020-03-12 17:45:00|17117.5|17100.5|17242.5|17225.5|17287.5|17270.5|17077.5|17060.5|1016
1584035400000|2020-03-12 17:50:00|17247.5|17230.5|17202.5|17185.5|17287.5|17270.5|17177.5|17160.5|972
1584035700000|2020-03-12 17:55:00|17207.5|17190.5|17342.5|17325.5|17352.5|17335.5|17207.5|17190.5|632
1584036000000|2020-03-12 18:00:00|17337.5|17320.5|17267.5|17250.5|17407.5|17390.5|17222.5|17205.5|1037
1584036300000|2020-03-12 18:05:00|17272.5|17255.5|17262.5|17245.5|17322.5|17305.5|17217.5|17200.5|415
1584036600000|2020-03-12 18:10:00|17272.5|17255.5|17147.5|17130.5|17287.5|17270.5|17132.5|17115.5|565
1584036900000|2020-03-12 18:15:00|17152.5|17135.5|17117.5|17100.5|17192.5|17175.5|17107.5|17090.5|519
1584037200000|2020-03-12 18:20:00|17112.5|17095.5|17057.5|17040.5|17147.5|17130.5|17037.5|17020.5|730
1584037500000|2020-03-12 18:25:00|17072.5|17055.5|17137.5|17120.5|17177.5|17160.5|17047.5|17030.5|1940
1584037800000|2020-03-12 18:30:00|17132.5|17115.5|17112.5|17095.5|17182.5|17165.5|17097.5|17080.5|1101
1584038100000|2020-03-12 18:35:00|17117.5|17100.5|17097.5|17080.5|17132.5|17115.5|17087.5|17070.5|1536
1584038400000|2020-03-12 18:40:00|17092.5|17075.5|17137.5|17120.5|17177.5|17160.5|17082.5|17065.5|953
1584038700000|2020-03-12 18:45:00|17147.5|17130.5|17282.5|17265.5|17287.5|17270.5|17137.5|17120.5|1232
1584039000000|2020-03-12 18:50:00|17287.5|17270.5|17147.5|17130.5|17347.5|17330.5|17142.5|17125.5|783
1584039300000|2020-03-12 18:55:00|17152.5|17135.5|17107.5|17090.5|17217.5|17200.5|17107.5|17090.5|953
1584039600000|2020-03-12 19:00:00|17117.5|17100.5|17172.5|17155.5|17192.5|17175.5|17117.5|17100.5|552
1584039900000|2020-03-12 19:05:00|17177.5|17160.5|17232.5|17215.5|17292.5|17275.5|17107.5|17090.5|1164
1584040200000|2020-03-12 19:10:00|17227.5|17210.5|17192.5|17175.5|17332.5|17315.5|17182.5|17165.5|841
1584040500000|2020-03-12 19:15:00|17197.5|17180.5|17202.5|17185.5|17207.5|17190.5|17167.5|17150.5|456
1584040800000|2020-03-12 19:20:00|17187.5|17170.5|17207.5|17190.5|17282.5|17265.5|17167.5|17150.5|549
1584041100000|2020-03-12 19:25:00|17202.5|17185.5|17172.5|17155.5|17237.5|17220.5|17167.5|17150.5|557
1584041400000|2020-03-12 19:30:00|17177.5|17160.5|17177.5|17160.5|17252.5|17235.5|17172.5|17155.5|310
1584041700000|2020-03-12 19:35:00|17182.5|17165.5|17192.5|17175.5|17227.5|17210.5|17157.5|17140.5|388
1584042000000|2020-03-12 19:40:00|17182.5|17165.5|17222.5|17205.5|17257.5|17240.5|17177.5|17160.5|619
1584042300000|2020-03-12 19:45:00|17227.5|17210.5|17272.5|17255.5|17282.5|17265.5|17202.5|17185.5|433
1584042600000|2020-03-12 19:50:00|17267.5|17250.5|17262.5|17245.5|17367.5|17350.5|17257.5|17240.5|1137
1584042900000|2020-03-12 19:55:00|17257.5|17240.5|17112.5|17095.5|17267.5|17250.5|17092.5|17075.5|3558
1584043200000|2020-03-12 20:00:00|17117.5|17100.5|17122.5|17105.5|17207.5|17190.5|17032.5|17015.5|2075
1584043500000|2020-03-12 20:05:00|17117.5|17100.5|17067.5|17050.5|17127.5|17110.5|17057.5|17040.5|978
1584043800000|2020-03-12 20:10:00|17072.5|17055.5|17072.5|17055.5|17102.5|17085.5|17037.5|17020.5|692
1584044100000|2020-03-12 20:15:00|17076.5|17051.5|17076.5|17051.5|17096.5|17071.5|17051.5|17026.5|124
1584044400000|2020-03-12 20:20:00|17071.5|17046.5|17016.5|16991.5|17071.5|17046.5|17016.5|16991.5|333
1584044700000|2020-03-12 20:25:00|17011.5|16986.5|17056.5|17031.5|17056.5|17031.5|17006.5|16981.5|254
1584045000000|2020-03-12 20:30:00|17036.5|17011.5|16976.5|16951.5|17066.5|17041.5|16961.5|16936.5|517
1584045300000|2020-03-12 20:35:00|16966.5|16941.5|16941.5|16916.5|16966.5|16941.5|16926.5|16901.5|329
1584045600000|2020-03-12 20:40:00|16936.5|16911.5|16916.5|16891.5|16981.5|16956.5|16916.5|16891.5|105
1584045900000|2020-03-12 20:45:00|16911.5|16886.5|16871.5|16846.5|16916.5|16891.5|16846.5|16821.5|490
1584046200000|2020-03-12 20:50:00|16881.5|16856.5|16826.5|16801.5|16886.5|16861.5|16826.5|16801.5|272
1584046500000|2020-03-12 20:55:00|16821.5|16796.5|16821.2|16781.2|16842.1|16816.5|16796.5|16771.5|250
1584046800000|2020-03-12 21:00:00|16820.8|16780.8|16818.8|16778.8|16820.8|16780.8|16795.6|16755.6|0
1584047100000|2020-03-12 21:05:00|16820.5|16780.5|16816.7|16776.7|16839.2|16799.2|16816.7|16776.7|0
1584047400000|2020-03-12 21:10:00|16819.4|16779.4|16810.9|16770.9|16820.7|16780.7|16807.5|16767.5|0
1584047700000|2020-03-12 21:15:00|16814.7|16774.7|16753.2|16713.2|16814.7|16774.7|16753.2|16713.2|0
1584048000000|2020-03-12 21:20:00|16754.2|16714.2|16751.5|16711.5|16756.8|16716.8|16737.5|16697.5|0
1584048300000|2020-03-12 21:25:00|16751.2|16711.2|16694.1|16654.1|16751.2|16711.2|16694.1|16654.1|0
1584048600000|2020-03-12 21:30:00|16693.7|16653.7|16670.8|16630.8|16696.5|16656.5|16670.8|16630.8|0
1584048900000|2020-03-12 21:35:00|16669.2|16629.2|16628.9|16588.9|16669.4|16629.4|16626|16586|0
1584049200000|2020-03-12 21:40:00|16627.1|16587.1|16595|16555|16627.1|16587.1|16586.8|16546.8|0
1584049500000|2020-03-12 21:45:00|16601.1|16561.1|16597.7|16557.7|16628.5|16588.5|16584.2|16544.2|0
1584049800000|2020-03-12 21:50:00|16601.8|16561.8|16633.6|16593.6|16642.8|16602.8|16599|16559|0
1584050100000|2020-03-12 21:55:00|16636.1|16596.1|16665.7|16625.7|16669.6|16629.6|16633.6|16593.6|0
1584050400000|2020-03-12 22:00:00|16647.8|16607.8|16906.5|16881.5|16931.5|16906.5|16644.3|16604.3|111
1584050700000|2020-03-12 22:05:00|16911.5|16886.5|16841.5|16816.5|16911.5|16886.5|16836.5|16811.5|58
1584051000000|2020-03-12 22:10:00|16846.5|16821.5|16881.5|16856.5|16881.5|16856.5|16846.5|16821.5|14
1584051300000|2020-03-12 22:15:00|16886.5|16861.5|16821.5|16796.5|16886.5|16861.5|16821.5|16796.5|15
1584051600000|2020-03-12 22:20:00|16826.5|16801.5|16816.5|16791.5|16826.5|16801.5|16791.5|16766.5|82
1584051900000|2020-03-12 22:25:00|16826.5|16801.5|16896.5|16871.5|16916.5|16891.5|16826.5|16801.5|81
1584052200000|2020-03-12 22:30:00|16911.5|16886.5|16986.5|16961.5|16986.5|16961.5|16891.5|16866.5|89
1584052500000|2020-03-12 22:35:00|16981.5|16956.5|17076.5|17051.5|17136.5|17111.5|16976.5|16951.5|231
1584052800000|2020-03-12 22:40:00|17066.5|17041.5|17006.5|16981.5|17066.5|17041.5|16991.5|16966.5|109
1584053100000|2020-03-12 22:45:00|17001.5|16976.5|17031.5|17006.5|17036.5|17011.5|17001.5|16976.5|26
1584053400000|2020-03-12 22:50:00|17041.5|17016.5|17136.5|17111.5|17136.5|17111.5|17041.5|17016.5|95
1584053700000|2020-03-12 22:55:00|17146.5|17121.5|17111.5|17086.5|17186.5|17161.5|17096.5|17071.5|103
1584054000000|2020-03-12 23:00:00|17121.5|17096.5|17011.5|16986.5|17146.5|17121.5|17011.5|16986.5|253
1584054300000|2020-03-12 23:05:00|17016.5|16991.5|17006.5|16981.5|17016.5|16991.5|16981.5|16956.5|84
1584054600000|2020-03-12 23:10:00|17011.5|16986.5|17016.5|16991.5|17031.5|17006.5|16991.5|16966.5|100
1584054900000|2020-03-12 23:15:00|17036.5|17011.5|17051.5|17026.5|17061.5|17036.5|17026.5|17001.5|102
1584055200000|2020-03-12 23:20:00|17056.5|17031.5|17026.5|17001.5|17076.5|17051.5|17026.5|17001.5|82
1584055500000|2020-03-12 23:25:00|17041.5|17016.5|17081.5|17056.5|17086.5|17061.5|17036.5|17011.5|123
1584055800000|2020-03-12 23:30:00|17076.5|17051.5|16992.5|16975.5|17102.5|17085.5|16992.5|16975.5|127196
1584056100000|2020-03-12 23:35:00|16995|16978|16925|16908|16997.5|16980.5|16910|16893|690
1584056400000|2020-03-12 23:40:00|16922.5|16905.5|16815|16798|16950|16933|16807.5|16790.5|1419
1584056700000|2020-03-12 23:45:00|16817.5|16800.5|17000|16983|17010|16993|16805|16788|1865
1584057000000|2020-03-12 23:50:00|17002.5|16985.5|16937.5|16920.5|17017.5|17000.5|16922.5|16905.5|1296
1584057300000|2020-03-12 23:55:00|16940|16923|16932.5|16915.5|16982.5|16965.5|16922.5|16905.5|1178
1584057600000|2020-03-13 00:00:00|16930|16913|17062.5|17045.5|17120|17103|16925|16908|6145
1584057900000|2020-03-13 00:05:00|17060|17043|17067.5|17050.5|17252.5|17235.5|17015|16998|2530
1584058200000|2020-03-13 00:10:00|17080|17063|17157.5|17140.5|17217.5|17200.5|17037.5|17020.5|2053
1584058500000|2020-03-13 00:15:00|17160|17143|17247.5|17230.5|17262.5|17245.5|17122.5|17105.5|3054
1584058800000|2020-03-13 00:20:00|17250|17233|17390|17373|17445|17428|17235|17218|3908
1584059100000|2020-03-13 00:25:00|17387.5|17370.5|17375|17358|17387.5|17370.5|17245|17228|1859
1584059400000|2020-03-13 00:30:00|17377.5|17360.5|17227.5|17210.5|17405|17388|17197.5|17180.5|2540
1584059700000|2020-03-13 00:35:00|17230|17213|17165|17148|17240|17223|17125|17108|1573
1584060000000|2020-03-13 00:40:00|17162.5|17145.5|17225|17208|17232.5|17215.5|17150|17133|1273
1584060300000|2020-03-13 00:45:00|17230|17213|17287.5|17270.5|17320|17303|17217.5|17200.5|1728
1584060600000|2020-03-13 00:50:00|17285|17268|17175|17158|17290|17273|17147.5|17130.5|2735
1584060900000|2020-03-13 00:55:00|17170|17153|17100|17083|17212.5|17195.5|17075|17058|2120
1584061200000|2020-03-13 01:00:00|17097.5|17080.5|16970|16953|17097.5|17080.5|16960|16943|2926
1584061500000|2020-03-13 01:05:00|16972.5|16955.5|16867.5|16850.5|16992.5|16975.5|16845|16828|2350
1584061800000|2020-03-13 01:10:00|16870|16853|16890|16873|16990|16973|16835|16818|2997
1584062100000|2020-03-13 01:15:00|16887.5|16870.5|16730|16713|16907.5|16890.5|16725|16708|3296
1584062400000|2020-03-13 01:20:00|16727.5|16710.5|16810|16793|16940|16923|16685|16668|4892
1584062700000|2020-03-13 01:25:00|16815|16798|16800|16783|16865|16848|16795|16778|2613
1584063000000|2020-03-13 01:30:00|16797.5|16780.5|16872.5|16855.5|16947.5|16930.5|16797.5|16780.5|2622
1584063300000|2020-03-13 01:35:00|16880|16863|16760|16743|16880|16863|16737.5|16720.5|3750
1584063600000|2020-03-13 01:40:00|16755|16738|16765|16748|16770|16753|16690|16673|2477
1584063900000|2020-03-13 01:45:00|16767.5|16750.5|16840|16823|16847.5|16830.5|16765|16748|1806
1584064200000|2020-03-13 01:50:00|16837.5|16820.5|16850|16833|16920|16903|16827.5|16810.5|2085
1584064500000|2020-03-13 01:55:00|16852.5|16835.5|16777.5|16760.5|16855|16838|16775|16758|1766
1584064800000|2020-03-13 02:00:00|16775|16758|16785|16768|16812.5|16795.5|16722.5|16705.5|1417
1584065100000|2020-03-13 02:05:00|16795|16778|16822.5|16805.5|16852.5|16835.5|16772.5|16755.5|1268
1584065400000|2020-03-13 02:10:00|16820|16803|16850|16833|16860|16843|16795|16778|1823
1584065700000|2020-03-13 02:15:00|16860|16843|16980|16963|16980|16963|16807.5|16790.5|2080
1584066000000|2020-03-13 02:20:00|16982.5|16965.5|17005|16988|17045|17028|16935|16918|1598
1584066300000|2020-03-13 02:25:00|17015|16998|17057.5|17040.5|17075|17058|16990|16973|1369
1584066600000|2020-03-13 02:30:00|17060|17043|17082.5|17065.5|17117.5|17100.5|16945|16928|1209
1584066900000|2020-03-13 02:35:00|17080|17063|17037.5|17020.5|17105|17088|17015|16998|814
1584067200000|2020-03-13 02:40:00|17040|17023|16997.5|16980.5|17040|17023|16990|16973|874
1584067500000|2020-03-13 02:45:00|17000|16983|16995|16978|17030|17013|16995|16978|468
1584067800000|2020-03-13 02:50:00|16992.5|16975.5|16980|16963|17012.5|16995.5|16970|16953|799
1584068100000|2020-03-13 02:55:00|16977.5|16960.5|17037.5|17020.5|17087.5|17070.5|16975|16958|664
1584068400000|2020-03-13 03:00:00|17035|17018|17067.5|17050.5|17087.5|17070.5|17030|17013|589
1584068700000|2020-03-13 03:05:00|17070|17053|17005|16988|17070|17053|16987.5|16970.5|528
1584069000000|2020-03-13 03:10:00|17002.5|16985.5|16995|16978|17025|17008|16982.5|16965.5|566
1584069300000|2020-03-13 03:15:00|16992.5|16975.5|16975|16958|17032.5|17015.5|16970|16953|350
1584069600000|2020-03-13 03:20:00|16972.5|16955.5|16875|16858|16990|16973|16857.5|16840.5|895
1584069900000|2020-03-13 03:25:00|16872.5|16855.5|16917.5|16900.5|16925|16908|16830|16813|1161
1584070200000|2020-03-13 03:30:00|16912.5|16895.5|16877.5|16860.5|16970|16953|16845|16828|1214
1584070500000|2020-03-13 03:35:00|16875|16858|16960|16943|16977.5|16960.5|16872.5|16855.5|682
1584070800000|2020-03-13 03:40:00|16957.5|16940.5|16992.5|16975.5|16992.5|16975.5|16925|16908|446
1584071100000|2020-03-13 03:45:00|16990|16973|17005|16988|17047.5|17030.5|16960|16943|668
1584071400000|2020-03-13 03:50:00|17007.5|16990.5|16940|16923|17020|17003|16927.5|16910.5|845
1584071700000|2020-03-13 03:55:00|16935|16918|16950|16933|16995|16978|16927.5|16910.5|575
1584072000000|2020-03-13 04:00:00|16942.5|16925.5|16985|16968|16995|16978|16940|16923|586
1584072300000|2020-03-13 04:05:00|16982.5|16965.5|17025|17008|17067.5|17050.5|16970|16953|996
1584072600000|2020-03-13 04:10:00|17022.5|17005.5|16985|16968|17030|17013|16970|16953|1057
1584072900000|2020-03-13 04:15:00|16982.5|16965.5|17030|17013|17032.5|17015.5|16972.5|16955.5|713
1584073200000|2020-03-13 04:20:00|17027.5|17010.5|17165|17148|17170|17153|17012.5|16995.5|2120
1584073500000|2020-03-13 04:25:00|17162.5|17145.5|17155|17138|17195|17178|17125|17108|1800
1584073800000|2020-03-13 04:30:00|17157.5|17140.5|17335|17318|17335|17318|17132.5|17115.5|2256
1584074100000|2020-03-13 04:35:00|17330|17313|17350|17333|17442.5|17425.5|17240|17223|3592
1584074400000|2020-03-13 04:40:00|17355|17338|17617.5|17600.5|17692.5|17675.5|17350|17333|4892
1584074700000|2020-03-13 04:45:00|17615|17598|17480|17463|17620|17603|17365|17348|4772
1584075000000|2020-03-13 04:50:00|17472.5|17455.5|17505|17488|17537.5|17520.5|17415|17398|3091
1584075300000|2020-03-13 04:55:00|17500|17483|17660|17643|17670|17653|17500|17483|2173
1584075600000|2020-03-13 05:00:00|17647.5|17630.5|17815|17798|17842.5|17825.5|17620|17603|4334
1584075900000|2020-03-13 05:05:00|17820|17803|17765|17748|17890|17873|17670|17653|3696
1584076200000|2020-03-13 05:10:00|17767.5|17750.5|17900|17883|17970|17953|17765|17748|3235
1584076500000|2020-03-13 05:15:00|17895|17878|18152.5|18135.5|18162.5|18145.5|17835|17818|4465
1584076800000|2020-03-13 05:20:00|18155|18138|17810|17793|18155|18138|17795|17778|4491
1584077100000|2020-03-13 05:25:00|17800|17783|17830|17813|17990|17973|17795|17778|4459
1584077400000|2020-03-13 05:30:00|17825|17808|17880|17863|17920|17903|17817.5|17800.5|2891
1584077700000|2020-03-13 05:35:00|17877.5|17860.5|17960|17943|17985|17968|17835|17818|2794
1584078000000|2020-03-13 05:40:00|17957.5|17940.5|17715|17698|17957.5|17940.5|17700|17683|3565
1584078300000|2020-03-13 05:45:00|17712.5|17695.5|17485|17468|17730|17713|17417.5|17400.5|4900
1584078600000|2020-03-13 05:50:00|17482.5|17465.5|17437.5|17420.5|17630|17613|17435|17418|4627
1584078900000|2020-03-13 05:55:00|17435|17418|17455|17438|17480|17463|17355|17338|8401
1584079200000|2020-03-13 06:00:00|17457.5|17440.5|17135|17118|17457.5|17440.5|17132.5|17115.5|9831
1584079500000|2020-03-13 06:05:00|17137.5|17120.5|17072.5|17055.5|17175|17158|16965|16948|6212
1584079800000|2020-03-13 06:10:00|17075|17058|17015|16998|17187.5|17170.5|17007.5|16990.5|3016
1584080100000|2020-03-13 06:15:00|17020|17003|16820|16803|17100|17083|16802.5|16785.5|4050
1584080400000|2020-03-13 06:20:00|16822.5|16805.5|16967.5|16950.5|16972.5|16955.5|16750|16733|3132
1584080700000|2020-03-13 06:25:00|16972.5|16955.5|16897.5|16880.5|17057.5|17040.5|16857.5|16840.5|974
1584081000000|2020-03-13 06:30:00|16902.5|16885.5|16887.5|16870.5|16942.5|16925.5|16722.5|16705.5|871
1584081300000|2020-03-13 06:35:00|16877.5|16860.5|17002.5|16985.5|17067.5|17050.5|16877.5|16860.5|560
1584081600000|2020-03-13 06:40:00|16997.5|16980.5|17017.5|17000.5|17032.5|17015.5|16962.5|16945.5|188
1584081900000|2020-03-13 06:45:00|17027.5|17010.5|17032.5|17015.5|17032.5|17015.5|17002.5|16985.5|73
1584082200000|2020-03-13 06:50:00|17027.5|17010.5|17062.5|17045.5|17082.5|17065.5|17022.5|17005.5|351
1584082500000|2020-03-13 06:55:00|17067.5|17050.5|17147.5|17130.5|17172.5|17155.5|17042.5|17025.5|503
1584082800000|2020-03-13 07:00:00|17137.5|17120.5|17122.5|17105.5|17137.5|17120.5|17022.5|17005.5|323
1584083100000|2020-03-13 07:05:00|17097.5|17080.5|17112.5|17095.5|17132.5|17115.5|17062.5|17045.5|243
1584083400000|2020-03-13 07:10:00|17117.5|17100.5|17152.5|17135.5|17182.5|17165.5|17067.5|17050.5|276
1584083700000|2020-03-13 07:15:00|17167.5|17150.5|17352.5|17335.5|17392.5|17375.5|17157.5|17140.5|460
1584084000000|2020-03-13 07:20:00|17357.5|17340.5|17447.5|17430.5|17457.5|17440.5|17357.5|17340.5|610
1584084300000|2020-03-13 07:25:00|17452.5|17435.5|17407.5|17390.5|17502.5|17485.5|17382.5|17365.5|296
1584084600000|2020-03-13 07:30:00|17402.5|17385.5|17567.5|17550.5|17577.5|17560.5|17362.5|17345.5|624
1584084900000|2020-03-13 07:35:00|17572.5|17555.5|17632.5|17615.5|17667.5|17650.5|17507.5|17490.5|799
1584085200000|2020-03-13 07:40:00|17617.5|17600.5|17562.5|17545.5|17622.5|17605.5|17512.5|17495.5|631
1584085500000|2020-03-13 07:45:00|17557.5|17540.5|17582.5|17565.5|17582.5|17565.5|17532.5|17515.5|393
1584085800000|2020-03-13 07:50:00|17577.5|17560.5|17612.5|17595.5|17637.5|17620.5|17557.5|17540.5|666
1584086100000|2020-03-13 07:55:00|17607.5|17590.5|17492.5|17475.5|17617.5|17600.5|17462.5|17445.5|452
1584086400000|2020-03-13 08:00:00|17502.5|17485.5|17652.5|17635.5|17652.5|17635.5|17502.5|17485.5|531
1584086700000|2020-03-13 08:05:00|17647.5|17630.5|17442.5|17425.5|17647.5|17630.5|17442.5|17425.5|364
1584087000000|2020-03-13 08:10:00|17447.5|17430.5|17437.5|17420.5|17487.5|17470.5|17412.5|17395.5|936
1584087300000|2020-03-13 08:15:00|17442.5|17425.5|17312.5|17295.5|17462.5|17445.5|17302.5|17285.5|343
1584087600000|2020-03-13 08:20:00|17317.5|17300.5|17422.5|17405.5|17442.5|17425.5|17317.5|17300.5|320
1584087900000|2020-03-13 08:25:00|17427.5|17410.5|17437.5|17420.5|17487.5|17470.5|17397.5|17380.5|192
1584088200000|2020-03-13 08:30:00|17427.5|17410.5|17292.5|17275.5|17432.5|17415.5|17262.5|17245.5|449
1584088500000|2020-03-13 08:35:00|17290|17273|17257.5|17240.5|17345|17328|17235|17218|223
1584088800000|2020-03-13 08:40:00|17255|17238|17287.5|17270.5|17292.5|17275.5|17200|17183|448
1584089100000|2020-03-13 08:45:00|17282.5|17265.5|17227.5|17210.5|17340|17323|17225|17208|363
1584089400000|2020-03-13 08:50:00|17230|17213|17307.5|17290.5|17367.5|17350.5|17230|17213|353
1584089700000|2020-03-13 08:55:00|17305|17288|17337.5|17320.5|17372.5|17355.5|17292.5|17275.5|212
1584090000000|2020-03-13 09:00:00|17332.5|17315.5|17297.5|17280.5|17385|17368|17297.5|17280.5|279
1584090300000|2020-03-13 09:05:00|17295|17278|17342.5|17325.5|17372.5|17355.5|17265|17248|405
1584090600000|2020-03-13 09:10:00|17345|17328|17402.5|17385.5|17432.5|17415.5|17307.5|17290.5|295
1584090900000|2020-03-13 09:15:00|17405|17388|17442.5|17425.5|17480|17463|17402.5|17385.5|355
1584091200000|2020-03-13 09:20:00|17440|17423|17512.5|17495.5|17532.5|17515.5|17407.5|17390.5|330
1584091500000|2020-03-13 09:25:00|17525|17508|17487.5|17470.5|17527.5|17510.5|17467.5|17450.5|194
1584091800000|2020-03-13 09:30:00|17490|17473|17467.5|17450.5|17500|17483|17455|17438|163
1584092100000|2020-03-13 09:35:00|17465|17448|17477.5|17460.5|17510|17493|17462.5|17445.5|204
1584092400000|2020-03-13 09:40:00|17480|17463|17512.5|17495.5|17512.5|17495.5|17477.5|17460.5|86
1584092700000|2020-03-13 09:45:00|17515|17498|17565|17548|17565|17548|17502.5|17485.5|317
1584093000000|2020-03-13 09:50:00|17562.5|17545.5|17565|17548|17582.5|17565.5|17542.5|17525.5|277
1584093300000|2020-03-13 09:55:00|17567.5|17550.5|17610|17593|17660|17643|17562.5|17545.5|403
1584093600000|2020-03-13 10:00:00|17625|17608|17630|17613|17637.5|17620.5|17602.5|17585.5|95
1584093900000|2020-03-13 10:05:00|17632.5|17615.5|17597.5|17580.5|17635|17618|17520|17503|230
1584094200000|2020-03-13 10:10:00|17605|17588|17645|17628|17657.5|17640.5|17592.5|17575.5|186
1584094500000|2020-03-13 10:15:00|17647.5|17630.5|17692.5|17675.5|17697.5|17680.5|17642.5|17625.5|157
1584094800000|2020-03-13 10:20:00|17695|17678|17692.5|17675.5|17720|17703|17667.5|17650.5|177
1584095100000|2020-03-13 10:25:00|17695|17678|17652.5|17635.5|17707.5|17690.5|17620|17603|516
1584095400000|2020-03-13 10:30:00|17655|17638|17612.5|17595.5|17682.5|17665.5|17612.5|17595.5|363
1584095700000|2020-03-13 10:35:00|17615|17598|17592.5|17575.5|17627.5|17610.5|17577.5|17560.5|324
1584096000000|2020-03-13 10:40:00|17595|17578|17647.5|17630.5|17672.5|17655.5|17595|17578|127
1584096300000|2020-03-13 10:45:00|17645|17628|17652.5|17635.5|17672.5|17655.5|17625|17608|306
1584096600000|2020-03-13 10:50:00|17650|17633|17697.5|17680.5|17702.5|17685.5|17630|17613|122
1584096900000|2020-03-13 10:55:00|17700|17683|17732.5|17715.5|17747.5|17730.5|17687.5|17670.5|279
1584097200000|2020-03-13 11:00:00|17730|17713|17787.5|17770.5|17790|17773|17730|17713|85
1584097500000|2020-03-13 11:05:00|17790|17773|17877.5|17860.5|17890|17873|17787.5|17770.5|412
1584097800000|2020-03-13 11:10:00|17880|17863|17897.5|17880.5|17957.5|17940.5|17872.5|17855.5|326
1584098100000|2020-03-13 11:15:00|17900|17883|17947.5|17930.5|17997.5|17980.5|17900|17883|521
1584098400000|2020-03-13 11:20:00|17945|17928|17947.5|17930.5|17987.5|17970.5|17935|17918|276
1584098700000|2020-03-13 11:25:00|17950|17933|17992.5|17975.5|17995|17978|17940|17923|389
1584099000000|2020-03-13 11:30:00|17990|17973|18087.5|18070.5|18100|18083|17990|17973|957
1584099300000|2020-03-13 11:35:00|18090|18073|18087.5|18070.5|18115|18098|18070|18053|722
1584099600000|2020-03-13 11:40:00|18090|18073|18117.5|18100.5|18135|18118|18087.5|18070.5|437
1584099900000|2020-03-13 11:45:00|18120|18103|17967.5|17950.5|18120|18103|17965|17948|475
1584100200000|2020-03-13 11:50:00|17965|17948|18047.5|18030.5|18062.5|18045.5|17965|17948|143
1584100500000|2020-03-13 11:55:00|18040|18023|18177.5|18160.5|18187.5|18170.5|18035|18018|813
1584100800000|2020-03-13 12:00:00|18175|18158|18152.5|18135.5|18190|18173|18142.5|18125.5|287
1584101100000|2020-03-13 12:05:00|18157.5|18140.5|18167.5|18150.5|18187.5|18170.5|18140|18123|212
1584101400000|2020-03-13 12:10:00|18170|18153|18192.5|18175.5|18197.5|18180.5|18162.5|18145.5|177
1584101700000|2020-03-13 12:15:00|18195|18178|18297.5|18280.5|18352.5|18335.5|18195|18178|830
1584102000000|2020-03-13 12:20:00|18300|18283|18302.5|18285.5|18315|18298|18285|18268|186
1584102300000|2020-03-13 12:25:00|18300|18283|18392.5|18375.5|18415|18398|18297.5|18280.5|587
1584102600000|2020-03-13 12:30:00|18382.5|18365.5|18415|18398|18435|18418|18382.5|18365.5|638
1584102900000|2020-03-13 12:35:00|18412.5|18395.5|18387.5|18370.5|18412.5|18395.5|18337.5|18320.5|323
1584103200000|2020-03-13 12:40:00|18385|18368|18362.5|18345.5|18387.5|18370.5|18285|18268|200
1584103500000|2020-03-13 12:45:00|18365|18348|18255|18238|18365|18348|18255|18238|174
1584103800000|2020-03-13 12:50:00|18257.5|18240.5|18290|18273|18292.5|18275.5|18130|18113|560
1584104100000|2020-03-13 12:55:00|18285|18268|18222.5|18205.5|18350|18333|18222.5|18205.5|427
1584104400000|2020-03-13 13:00:00|18215|18198|18062.5|18045.5|18237.5|18220.5|18047.5|18030.5|603
1584104700000|2020-03-13 13:05:00|18057.5|18040.5|18102.5|18085.5|18102.5|18085.5|17952.5|17935.5|704
1584105000000|2020-03-13 13:10:00|18097.5|18080.5|18115|18098|18177.5|18160.5|18052.5|18035.5|371
1584105300000|2020-03-13 13:15:00|18117.5|18100.5|18137.5|18120.5|18182.5|18165.5|18112.5|18095.5|210
1584105600000|2020-03-13 13:20:00|18142.5|18125.5|18107.5|18090.5|18147.5|18130.5|18022.5|18005.5|292
1584105900000|2020-03-13 13:25:00|18092.5|18075.5|18182.5|18165.5|18187.5|18170.5|18087.5|18070.5|539
1584106200000|2020-03-13 13:30:00|18187.5|18170.5|17932.5|17915.5|18202.5|18185.5|17927.5|17910.5|1900
1584106500000|2020-03-13 13:35:00|17912.5|17895.5|17842.5|17825.5|17982.5|17965.5|17832.5|17815.5|837
1584106800000|2020-03-13 13:40:00|17852.5|17835.5|17830|17813|17872.5|17855.5|17712.5|17695.5|1504
1584107100000|2020-03-13 13:45:00|17832.5|17815.5|17860|17843|17915|17898|17770|17753|2133
1584107400000|2020-03-13 13:50:00|17862.5|17845.5|17735|17718|17862.5|17845.5|17680|17663|1505
1584107700000|2020-03-13 13:55:00|17737.5|17720.5|17785|17768|17787.5|17770.5|17690|17673|1091
1584108000000|2020-03-13 14:00:00|17782.5|17765.5|17850|17833|17910|17893|17722.5|17705.5|1321
1584108300000|2020-03-13 14:05:00|17845|17828|17810|17793|17867.5|17850.5|17795|17778|405
1584108600000|2020-03-13 14:10:00|17802.5|17785.5|17790|17773|17857.5|17840.5|17750|17733|742
1584108900000|2020-03-13 14:15:00|17797.5|17780.5|17902.5|17885.5|17927.5|17910.5|17772.5|17755.5|722
1584109200000|2020-03-13 14:20:00|17905|17888|17940|17923|17975|17958|17865|17848|495
1584109500000|2020-03-13 14:25:00|17930|17913|17905|17888|17990|17973|17882.5|17865.5|889
1584109800000|2020-03-13 14:30:00|17900|17883|17907.5|17890.5|17960|17943|17857.5|17840.5|704
1584110100000|2020-03-13 14:35:00|17905|17888|17832.5|17815.5|17905|17888|17775|17758|973
1584110400000|2020-03-13 14:40:00|17817.5|17800.5|17757.5|17740.5|17817.5|17800.5|17722.5|17705.5|666
1584110700000|2020-03-13 14:45:00|17752.5|17735.5|17682.5|17665.5|17752.5|17735.5|17677.5|17660.5|578
1584111000000|2020-03-13 14:50:00|17687.5|17670.5|17685|17668|17737.5|17720.5|17682.5|17665.5|551
1584111300000|2020-03-13 14:55:00|17682.5|17665.5|17532.5|17515.5|17697.5|17680.5|17480|17463|931
1584111600000|2020-03-13 15:00:00|17537.5|17520.5|17600|17583|17657.5|17640.5|17537.5|17520.5|987
1584111900000|2020-03-13 15:05:00|17590|17573|17637.5|17620.5|17647.5|17630.5|17545|17528|450
1584112200000|2020-03-13 15:10:00|17640|17623|17615|17598|17642.5|17625.5|17552.5|17535.5|456
1584112500000|2020-03-13 15:15:00|17617.5|17600.5|17565|17548|17637.5|17620.5|17522.5|17505.5|515
1584112800000|2020-03-13 15:20:00|17562.5|17545.5|17442.5|17425.5|17595|17578|17437.5|17420.5|438
1584113100000|2020-03-13 15:25:00|17445|17428|17315|17298|17477.5|17460.5|17312.5|17295.5|637
1584113400000|2020-03-13 15:30:00|17317.5|17300.5|17252.5|17235.5|17392.5|17375.5|17217.5|17200.5|707
1584113700000|2020-03-13 15:35:00|17250|17233|17265|17248|17400|17383|17245|17228|1472
1584114000000|2020-03-13 15:40:00|17262.5|17245.5|17252.5|17235.5|17287.5|17270.5|17215|17198|691
1584114300000|2020-03-13 15:45:00|17250|17233|17172.5|17155.5|17282.5|17265.5|17167.5|17150.5|679
1584114600000|2020-03-13 15:50:00|17170|17153|17307.5|17290.5|17307.5|17290.5|17167.5|17150.5|1232
1584114900000|2020-03-13 15:55:00|17300|17283|17392.5|17375.5|17542.5|17525.5|17295|17278|940
1584115200000|2020-03-13 16:00:00|17387.5|17370.5|17297.5|17280.5|17407.5|17390.5|17232.5|17215.5|565
1584115500000|2020-03-13 16:05:00|17295|17278|17415|17398|17432.5|17415.5|17237.5|17220.5|827
1584115800000|2020-03-13 16:10:00|17407.5|17390.5|17412.5|17395.5|17420|17403|17312.5|17295.5|607
1584116100000|2020-03-13 16:15:00|17410|17393|17402.5|17385.5|17480|17463|17360|17343|624
1584116400000|2020-03-13 16:20:00|17400|17383|17382.5|17365.5|17442.5|17425.5|17372.5|17355.5|721
1584116700000|2020-03-13 16:25:00|17380|17363|17422.5|17405.5|17477.5|17460.5|17352.5|17335.5|712
1584117000000|2020-03-13 16:30:00|17417.5|17400.5|17582.5|17565.5|17637.5|17620.5|17415|17398|698
1584117300000|2020-03-13 16:35:00|17580|17563|17562.5|17545.5|17615|17598|17527.5|17510.5|516
1584117600000|2020-03-13 16:40:00|17567.5|17550.5|17712.5|17695.5|17762.5|17745.5|17560|17543|816
1584117900000|2020-03-13 16:45:00|17715|17698|17695|17678|17752.5|17735.5|17640|17623|876
1584118200000|2020-03-13 16:50:00|17697.5|17680.5|17720|17703|17772.5|17755.5|17690|17673|659
1584118500000|2020-03-13 16:55:00|17717.5|17700.5|17562.5|17545.5|17725|17708|17540|17523|610
1584118800000|2020-03-13 17:00:00|17565|17548|17562.5|17545.5|17647.5|17630.5|17532.5|17515.5|286
1584119100000|2020-03-13 17:05:00|17560|17543|17555|17538|17577.5|17560.5|17517.5|17500.5|130
1584119400000|2020-03-13 17:10:00|17557.5|17540.5|17597.5|17580.5|17632.5|17615.5|17505|17488|402
1584119700000|2020-03-13 17:15:00|17605|17588|17632.5|17615.5|17650|17633|17560|17543|201
1584120000000|2020-03-13 17:20:00|17635|17618|17770|17753|17775|17758|17625|17608|277
1584120300000|2020-03-13 17:25:00|17767.5|17750.5|17767.5|17750.5|17822.5|17805.5|17727.5|17710.5|243
1584120600000|2020-03-13 17:30:00|17765|17748|17742.5|17725.5|17837.5|17820.5|17740|17723|291
1584120900000|2020-03-13 17:35:00|17740|17723|17745|17728|17755|17738|17652.5|17635.5|283
1584121200000|2020-03-13 17:40:00|17742.5|17725.5|17777.5|17760.5|17835|17818|17730|17713|269
1584121500000|2020-03-13 17:45:00|17780|17763|17887.5|17870.5|17897.5|17880.5|17780|17763|274
1584121800000|2020-03-13 17:50:00|17890|17873|17882.5|17865.5|17925|17908|17852.5|17835.5|325
1584122100000|2020-03-13 17:55:00|17880|17863|17880|17863|17910|17893|17792.5|17775.5|300
1584122400000|2020-03-13 18:00:00|17882.5|17865.5|17750|17733|17882.5|17865.5|17722.5|17705.5|437
1584122700000|2020-03-13 18:05:00|17752.5|17735.5|17682.5|17665.5|17810|17793|17620|17603|445
1584123000000|2020-03-13 18:10:00|17680|17663|17692.5|17675.5|17757.5|17740.5|17660|17643|345
1584123300000|2020-03-13 18:15:00|17690|17673|17745|17728|17792.5|17775.5|17690|17673|181
1584123600000|2020-03-13 18:20:00|17752.5|17735.5|17775|17758|17782.5|17765.5|17680|17663|157
1584123900000|2020-03-13 18:25:00|17780|17763|17725|17708|17787.5|17770.5|17722.5|17705.5|131
1584124200000|2020-03-13 18:30:00|17722.5|17705.5|17735|17718|17740|17723|17630|17613|360
1584124500000|2020-03-13 18:35:00|17732.5|17715.5|17652.5|17635.5|17762.5|17745.5|17640|17623|182
1584124800000|2020-03-13 18:40:00|17655|17638|17810|17793|17812.5|17795.5|17615|17598|271
1584125100000|2020-03-13 18:45:00|17812.5|17795.5|17717.5|17700.5|17817.5|17800.5|17705|17688|166
1584125400000|2020-03-13 18:50:00|17720|17703|17762.5|17745.5|17782.5|17765.5|17690|17673|170
1584125700000|2020-03-13 18:55:00|17760|17743|17797.5|17780.5|17822.5|17805.5|17750|17733|219
1584126000000|2020-03-13 19:00:00|17795|17778|17882.5|17865.5|17892.5|17875.5|17780|17763|387
1584126300000|2020-03-13 19:05:00|17885|17868|17845|17828|17912.5|17895.5|17842.5|17825.5|370
1584126600000|2020-03-13 19:10:00|17842.5|17825.5|17865|17848|17875|17858|17780|17763|390
1584126900000|2020-03-13 19:15:00|17862.5|17845.5|17845|17828|17890|17873|17830|17813|487
1584127200000|2020-03-13 19:20:00|17842.5|17825.5|17877.5|17860.5|17930|17913|17800|17783|345
1584127500000|2020-03-13 19:25:00|17875|17858|17915|17898|17950|17933|17872.5|17855.5|386
1584127800000|2020-03-13 19:30:00|17917.5|17900.5|17797.5|17780.5|17937.5|17920.5|17675|17658|881
1584128100000|2020-03-13 19:35:00|17800|17783|17900|17883|17920|17903|17710|17693|792
1584128400000|2020-03-13 19:40:00|17895|17878|17957.5|17940.5|17997.5|17980.5|17837.5|17820.5|862
1584128700000|2020-03-13 19:45:00|17960|17943|18060|18043|18090|18073|17957.5|17940.5|796
1584129000000|2020-03-13 19:50:00|18057.5|18040.5|18217.5|18200.5|18227.5|18210.5|18057.5|18040.5|1771
1584129300000|2020-03-13 19:55:00|18220|18203|18182.5|18165.5|18260|18243|18115|18098|1326
1584129600000|2020-03-13 20:00:00|18177.5|18160.5|18102.5|18085.5|18200|18183|18085|18068|1172
1584129900000|2020-03-13 20:05:00|18105|18088|18200|18183|18207.5|18190.5|18100|18083|449
1584130200000|2020-03-13 20:10:00|18202.5|18185.5|18135|18118|18202.5|18185.5|18102.5|18085.5|1057
1584130500000|2020-03-13 20:15:00|18139|18114|18176.5|18151.5|18204|18179|18126.5|18101.5|180
1584130800000|2020-03-13 20:20:00|18174|18149|18146.5|18121.5|18179|18154|18134|18109|107
1584131100000|2020-03-13 20:25:00|18144|18119|18144|18119|18151.5|18126.5|18131.5|18106.5|43
1584131400000|2020-03-13 20:30:00|18121.5|18096.5|18084|18059|18121.5|18096.5|17976.5|17951.5|442
1584131700000|2020-03-13 20:35:00|18081.5|18056.5|18114|18089|18206.5|18181.5|18079|18054|473
1584132000000|2020-03-13 20:40:00|18111.5|18086.5|18079|18054|18114|18089|18064|18039|128
1584132300000|2020-03-13 20:45:00|18081.5|18056.5|18074|18049|18114|18089|18074|18049|294
1584132600000|2020-03-13 20:50:00|18081.5|18056.5|18059|18034|18081.5|18056.5|18059|18034|78
1584132900000|2020-03-13 20:55:00|18054|18029|18323|18283|18323|18283|17994|17969|305
1584309900000|2020-03-15 22:05:00|17581.5|17556.5|17471.5|17446.5|17636.5|17611.5|17414|17389|139
1584310200000|2020-03-15 22:10:00|17476.5|17451.5|17394|17369|17486.5|17461.5|17394|17369|70
1584310500000|2020-03-15 22:15:00|17376.5|17351.5|17289|17264|17376.5|17351.5|17279|17254|37
1584310800000|2020-03-15 22:20:00|17284|17259|17234|17209|17284|17259|17229|17204|121
1584311100000|2020-03-15 22:25:00|17236.5|17211.5|17181.5|17156.5|17246.5|17221.5|17174|17149|146
1584311400000|2020-03-15 22:30:00|17179|17154|17129|17104|17181.5|17156.5|17064|17039|114
1584311700000|2020-03-15 22:35:00|17131.5|17106.5|17246.5|17221.5|17294|17269|17131.5|17106.5|196
1584312000000|2020-03-15 22:40:00|17244|17219|17174|17149|17244|17219|17106.5|17081.5|162
1584312300000|2020-03-15 22:45:00|17176.5|17151.5|17184|17159|17216.5|17191.5|17174|17149|62
1584312600000|2020-03-15 22:50:00|17164|17139|17041.5|17016.5|17184|17159|17039|17014|83
1584312900000|2020-03-15 22:55:00|17024|16999|17074|17049|17081.5|17056.5|17014|16989|69
1584313200000|2020-03-15 23:00:00|17079|17054|17129|17104|17236.5|17211.5|17079|17054|210
1584313500000|2020-03-15 23:05:00|17126.5|17101.5|17166.5|17141.5|17174|17149|17114|17089|96
1584313800000|2020-03-15 23:10:00|17171.5|17146.5|17174|17149|17216.5|17191.5|17171.5|17146.5|125
1584314100000|2020-03-15 23:15:00|17171.5|17146.5|17171.5|17146.5|17199|17174|17164|17139|70
1584314400000|2020-03-15 23:20:00|17174|17149|17264|17239|17266.5|17241.5|17174|17149|65
1584314700000|2020-03-15 23:25:00|17261.5|17236.5|17136.5|17111.5|17266.5|17241.5|17119|17094|220
1584315000000|2020-03-15 23:30:00|17132.5|17115.5|17235|17218|17295|17278|17132.5|17115.5|129496
1584315300000|2020-03-15 23:35:00|17230|17213|17365|17348|17367.5|17350.5|17220|17203|812
1584315600000|2020-03-15 23:40:00|17367.5|17350.5|17357.5|17340.5|17545|17528|17215|17198|3233
1584315900000|2020-03-15 23:45:00|17372.5|17355.5|17425|17408|17545|17528|17367.5|17350.5|1701
1584316200000|2020-03-15 23:50:00|17427.5|17410.5|17525|17508|17580|17563|17412.5|17395.5|2098
1584316500000|2020-03-15 23:55:00|17527.5|17510.5|17562.5|17545.5|17587.5|17570.5|17520|17503|1997
1584316800000|2020-03-16 00:00:00|17565|17548|17475|17458|17670|17653|17465|17448|6682
1584317100000|2020-03-16 00:05:00|17477.5|17460.5|17232.5|17215.5|17487.5|17470.5|17232.5|17215.5|4439
1584317400000|2020-03-16 00:10:00|17230|17213|17322.5|17305.5|17395|17378|17175|17158|3345
1584317700000|2020-03-16 00:15:00|17320|17303|17240|17223|17337.5|17320.5|17187.5|17170.5|3291
1584318000000|2020-03-16 00:20:00|17242.5|17225.5|17250|17233|17272.5|17255.5|17200|17183|2321
1584318300000|2020-03-16 00:25:00|17252.5|17235.5|17375|17358|17442.5|17425.5|17247.5|17230.5|2073
1584318600000|2020-03-16 00:30:00|17370|17353|17447.5|17430.5|17502.5|17485.5|17295|17278|2712
1584318900000|2020-03-16 00:35:00|17450|17433|17425|17408|17525|17508|17382.5|17365.5|2662
1584319200000|2020-03-16 00:40:00|17430|17413|17400|17383|17437.5|17420.5|17345|17328|1730
1584319500000|2020-03-16 00:45:00|17405|17388|17412.5|17395.5|17475|17458|17385|17368|1195
1584319800000|2020-03-16 00:50:00|17415|17398|17410|17393|17447.5|17430.5|17322.5|17305.5|943
1584320100000|2020-03-16 00:55:00|17407.5|17390.5|17445|17428|17465|17448|17387.5|17370.5|832
1584320400000|2020-03-16 01:00:00|17450|17433|17500|17483|17510|17493|17400|17383|1772
1584320700000|2020-03-16 01:05:00|17497.5|17480.5|17535|17518|17580|17563|17495|17478|1978
1584321000000|2020-03-16 01:10:00|17532.5|17515.5|17472.5|17455.5|17560|17543|17465|17448|1217
1584321300000|2020-03-16 01:15:00|17470|17453|17450|17433|17527.5|17510.5|17437.5|17420.5|2020
1584321600000|2020-03-16 01:20:00|17447.5|17430.5|17447.8|17430.8|17497.8|17480.8|17440.3|17423.3|1202
1584321900000|2020-03-16 01:25:00|17450.3|17433.3|17402.8|17385.8|17477.8|17460.8|17380.3|17363.3|975
1584322200000|2020-03-16 01:30:00|17400.3|17383.3|17415.3|17398.3|17440.3|17423.3|17385.3|17368.3|1402
1584322500000|2020-03-16 01:35:00|17412.8|17395.8|17390.3|17373.3|17477.8|17460.8|17380.3|17363.3|1099
1584322800000|2020-03-16 01:40:00|17395.3|17378.3|17345.3|17328.3|17420.3|17403.3|17315.3|17298.3|1129
1584323100000|2020-03-16 01:45:00|17342.8|17325.8|17380.3|17363.3|17395.3|17378.3|17320.3|17303.3|1337
1584323400000|2020-03-16 01:50:00|17382.8|17365.8|17385.3|17368.3|17425.3|17408.3|17375.3|17358.3|886
1584323700000|2020-03-16 01:55:00|17387.8|17370.8|17480.3|17463.3|17495.3|17478.3|17387.8|17370.8|947
1584324000000|2020-03-16 02:00:00|17490.3|17473.3|17485.3|17468.3|17495.3|17478.3|17442.8|17425.8|533
1584324300000|2020-03-16 02:05:00|17482.8|17465.8|17535.3|17518.3|17565.3|17548.3|17455.3|17438.3|626
1584324600000|2020-03-16 02:10:00|17537.8|17520.8|17462.8|17445.8|17537.8|17520.8|17447.8|17430.8|591
1584324900000|2020-03-16 02:15:00|17465.3|17448.3|17465.3|17448.3|17520.3|17503.3|17450.3|17433.3|433
1584325200000|2020-03-16 02:20:00|17470.3|17453.3|17397.8|17380.8|17475.3|17458.3|17390.3|17373.3|662
1584325500000|2020-03-16 02:25:00|17395.3|17378.3|17440.3|17423.3|17447.8|17430.8|17390.3|17373.3|421
1584325800000|2020-03-16 02:30:00|17445.3|17428.3|17417.8|17400.8|17475.3|17458.3|17370.3|17353.3|765
1584326100000|2020-03-16 02:35:00|17420.3|17403.3|17440.3|17423.3|17450.3|17433.3|17380.3|17363.3|454
1584326400000|2020-03-16 02:40:00|17442.8|17425.8|17432.8|17415.8|17442.8|17425.8|17402.8|17385.8|163
1584326700000|2020-03-16 02:45:00|17430.3|17413.3|17435.3|17418.3|17445.3|17428.3|17410.3|17393.3|206
1584327000000|2020-03-16 02:50:00|17432.8|17415.8|17417.8|17400.8|17440.3|17423.3|17407.8|17390.8|209
1584327300000|2020-03-16 02:55:00|17420.3|17403.3|17417.8|17400.8|17440.3|17423.3|17415.3|17398.3|236
1584327600000|2020-03-16 03:00:00|17420.3|17403.3|17367.8|17350.8|17430.3|17413.3|17340.3|17323.3|739
1584327900000|2020-03-16 03:05:00|17365.3|17348.3|17402.8|17385.8|17407.8|17390.8|17365.3|17348.3|215
1584328200000|2020-03-16 03:10:00|17400.3|17383.3|17407.8|17390.8|17425.3|17408.3|17380.3|17363.3|171
1584328500000|2020-03-16 03:15:00|17410.3|17393.3|17412.8|17395.8|17435.3|17418.3|17405.3|17388.3|157
1584328800000|2020-03-16 03:20:00|17415.3|17398.3|17435.3|17418.3|17442.8|17425.8|17412.8|17395.8|256
1584329100000|2020-03-16 03:25:00|17437.8|17420.8|17437.8|17420.8|17445.3|17428.3|17410.3|17393.3|155
1584329400000|2020-03-16 03:30:00|17440.3|17423.3|17417.8|17400.8|17445.3|17428.3|17400.3|17383.3|528
1584329700000|2020-03-16 03:35:00|17415.3|17398.3|17470.3|17453.3|17477.8|17460.8|17412.8|17395.8|516
1584330000000|2020-03-16 03:40:00|17472.8|17455.8|17465.3|17448.3|17485.3|17468.3|17445.3|17428.3|472
1584330300000|2020-03-16 03:45:00|17462.8|17445.8|17490.3|17473.3|17502.8|17485.8|17462.8|17445.8|720
1584330600000|2020-03-16 03:50:00|17487.8|17470.8|17455.3|17438.3|17502.8|17485.8|17440.3|17423.3|570
1584330900000|2020-03-16 03:55:00|17457.8|17440.8|17425.3|17408.3|17472.8|17455.8|17415.3|17398.3|443
1584331200000|2020-03-16 04:00:00|17422.8|17405.8|17420.3|17403.3|17455.3|17438.3|17405.3|17388.3|349
1584331500000|2020-03-16 04:05:00|17430.3|17413.3|17400.3|17383.3|17435.3|17418.3|17372.8|17355.8|514
1584331800000|2020-03-16 04:10:00|17397.8|17380.8|17385.3|17368.3|17407.8|17390.8|17377.8|17360.8|419
1584332100000|2020-03-16 04:15:00|17382.8|17365.8|17405.3|17388.3|17405.3|17388.3|17355.3|17338.3|428
1584332400000|2020-03-16 04:20:00|17402.8|17385.8|17425.3|17408.3|17455.3|17438.3|17402.8|17385.8|381
1584332700000|2020-03-16 04:25:00|17422.8|17405.8|17412.8|17395.8|17435.3|17418.3|17400.3|17383.3|488
1584333000000|2020-03-16 04:30:00|17415.3|17398.3|17377.8|17360.8|17415.3|17398.3|17372.8|17355.8|506
1584333300000|2020-03-16 04:35:00|17380.3|17363.3|17380.3|17363.3|17397.8|17380.8|17365.3|17348.3|451
1584333600000|2020-03-16 04:40:00|17382.8|17365.8|17390.3|17373.3|17400.3|17383.3|17370.3|17353.3|588
1584333900000|2020-03-16 04:45:00|17387.8|17370.8|17390.3|17373.3|17410.3|17393.3|17385.3|17368.3|631
1584334200000|2020-03-16 04:50:00|17385.3|17368.3|17375.3|17358.3|17425.3|17408.3|17372.8|17355.8|426
1584334500000|2020-03-16 04:55:00|17372.8|17355.8|17352.8|17335.8|17382.8|17365.8|17345.3|17328.3|646
1584334800000|2020-03-16 05:00:00|17350.3|17333.3|17237.8|17220.8|17350.3|17333.3|17217.8|17200.8|1463
1584335100000|2020-03-16 05:05:00|17240.3|17223.3|17635.3|17618.3|17635.3|17618.3|17182.8|17165.8|3754
1584335400000|2020-03-16 05:10:00|17637.8|17620.8|17477.8|17460.8|17787.8|17770.8|17382.8|17365.8|4939
1584335700000|2020-03-16 05:15:00|17480.3|17463.3|17535.3|17518.3|17647.8|17630.8|17455.3|17438.3|1908
1584336000000|2020-03-16 05:20:00|17537.8|17520.8|17472.8|17455.8|17585.3|17568.3|17455.3|17438.3|1209
1584336300000|2020-03-16 05:25:00|17470.3|17453.3|17412.8|17395.8|17492.8|17475.8|17360.3|17343.3|1016
1584336600000|2020-03-16 05:30:00|17405.3|17388.3|17217.8|17200.8|17410.3|17393.3|17180.3|17163.3|1980
1584336900000|2020-03-16 05:35:00|17215.3|17198.3|17195.3|17178.3|17252.8|17235.8|17177.8|17160.8|1082
1584337200000|2020-03-16 05:40:00|17197.8|17180.8|17010.3|16993.3|17197.8|17180.8|16992.8|16975.8|1512
1584337500000|2020-03-16 05:45:00|17012.8|16995.8|16952.8|16935.8|17060.3|17043.3|16950.3|16933.3|1685
1584337800000|2020-03-16 05:50:00|16955.3|16938.3|16965.3|16948.3|17065.3|17048.3|16950.3|16933.3|1677
1584338100000|2020-03-16 05:55:00|16967.8|16950.8|16900.3|16883.3|16975.3|16958.3|16890.3|16873.3|3735
1584338400000|2020-03-16 06:00:00|16897.8|16880.8|17010.3|16993.3|17040.3|17023.3|16855.3|16838.3|4686
1584338700000|2020-03-16 06:05:00|17005.3|16988.3|17027.8|17010.8|17117.8|17100.8|17000.3|16983.3|1604
1584339000000|2020-03-16 06:10:00|17025.3|17008.3|17035.3|17018.3|17100.3|17083.3|17002.8|16985.8|1654
1584339300000|2020-03-16 06:15:00|17030.3|17013.3|17095.3|17078.3|17105.3|17088.3|16980.3|16963.3|1186
1584339600000|2020-03-16 06:20:00|17090.3|17073.3|17155.3|17138.3|17172.8|17155.8|17090.3|17073.3|908
1584339900000|2020-03-16 06:25:00|17150.3|17133.3|17135.3|17118.3|17192.8|17175.8|17117.8|17100.8|313
1584340200000|2020-03-16 06:30:00|17132.8|17115.8|17115.3|17098.3|17162.8|17145.8|17080.3|17063.3|370
1584340500000|2020-03-16 06:35:00|17117.8|17100.8|17122.8|17105.8|17162.8|17145.8|17107.8|17090.8|204
1584340800000|2020-03-16 06:40:00|17120.3|17103.3|17125.3|17108.3|17132.8|17115.8|17105.3|17088.3|91
1584341100000|2020-03-16 06:45:00|17127.8|17110.8|17155.3|17138.3|17162.8|17145.8|17102.8|17085.8|234
1584341400000|2020-03-16 06:50:00|17152.8|17135.8|17115.3|17098.3|17165.3|17148.3|17115.3|17098.3|142
1584341700000|2020-03-16 06:55:00|17120.3|17103.3|17112.8|17095.8|17147.8|17130.8|17080.3|17063.3|377
1584342000000|2020-03-16 07:00:00|17102.8|17085.8|17060.3|17043.3|17160.3|17143.3|17060.3|17043.3|515
1584342300000|2020-03-16 07:05:00|17062.8|17045.8|17082.8|17065.8|17105.3|17088.3|17060.3|17043.3|382
1584342600000|2020-03-16 07:10:00|17080.3|17063.3|16920.3|16903.3|17087.8|17070.8|16920.3|16903.3|542
1584342900000|2020-03-16 07:15:00|16927.8|16910.8|17020.3|17003.3|17057.8|17040.8|16900.3|16883.3|584
1584343200000|2020-03-16 07:20:00|17017.8|17000.8|16967.8|16950.8|17035.3|17018.3|16957.8|16940.8|307
1584343500000|2020-03-16 07:25:00|16970.3|16953.3|16967.8|16950.8|16995.3|16978.3|16942.8|16925.8|439
1584343800000|2020-03-16 07:30:00|16970.3|16953.3|17047.8|17030.8|17127.8|17110.8|16967.8|16950.8|1516
1584344100000|2020-03-16 07:35:00|17050.3|17033.3|17067.8|17050.8|17092.8|17075.8|17047.8|17030.8|120
1584344400000|2020-03-16 07:40:00|17072.8|17055.8|17092.8|17075.8|17145.3|17128.3|17072.8|17055.8|415
1584344700000|2020-03-16 07:45:00|17090.3|17073.3|17112.8|17095.8|17127.8|17110.8|17022.8|17005.8|390
1584345000000|2020-03-16 07:50:00|17110.3|17093.3|17045.3|17028.3|17115.3|17098.3|17032.8|17015.8|655
1584345300000|2020-03-16 07:55:00|17047.8|17030.8|17067.8|17050.8|17077.8|17060.8|16990.3|16973.3|432
1584345600000|2020-03-16 08:00:00|17062.8|17045.8|17052.8|17035.8|17102.8|17085.8|17025.3|17008.3|475
1584345900000|2020-03-16 08:05:00|17055.3|17038.3|17137.8|17120.8|17150.3|17133.3|17052.8|17035.8|641
1584346200000|2020-03-16 08:10:00|17135.3|17118.3|17085.3|17068.3|17142.8|17125.8|17070.3|17053.3|589
1584346500000|2020-03-16 08:15:00|17087.8|17070.8|17055.3|17038.3|17095.3|17078.3|17055.3|17038.3|603
1584346800000|2020-03-16 08:20:00|17057.8|17040.8|17017.8|17000.8|17067.8|17050.8|16987.8|16970.8|573
1584347100000|2020-03-16 08:25:00|17015.3|16998.3|16875.3|16858.3|17015.3|16998.3|16865.3|16848.3|850
1584347400000|2020-03-16 08:30:00|16877.8|16860.8|16885.3|16868.3|16927.8|16910.8|16827.8|16810.8|1549
1584347700000|2020-03-16 08:35:00|16882.8|16865.8|16865.3|16848.3|16892.8|16875.8|16822.8|16805.8|730
1584348000000|2020-03-16 08:40:00|16862.8|16845.8|16927.8|16910.8|16932.8|16915.8|16830.3|16813.3|454
1584348300000|2020-03-16 08:45:00|16937.8|16920.8|16892.8|16875.8|17000.3|16983.3|16892.8|16875.8|363
1584348600000|2020-03-16 08:50:00|16890.3|16873.3|16877.8|16860.8|16935.3|16918.3|16847.8|16830.8|298
1584348900000|2020-03-16 08:55:00|16875.3|16858.3|16885.3|16868.3|16965.3|16948.3|16872.8|16855.8|303
1584349200000|2020-03-16 09:00:00|16890.3|16873.3|16850.3|16833.3|16935.3|16918.3|16845.3|16828.3|245
1584349500000|2020-03-16 09:05:00|16847.8|16830.8|16832.8|16815.8|16897.8|16880.8|16802.8|16785.8|253
1584349800000|2020-03-16 09:10:00|16835.3|16818.3|16847.8|16830.8|16862.8|16845.8|16757.8|16740.8|259
1584350100000|2020-03-16 09:15:00|16850.3|16833.3|16822.8|16805.8|16880.3|16863.3|16805.3|16788.3|397
1584350400000|2020-03-16 09:20:00|16827.8|16810.8|16851.8|16836.8|16864.3|16849.3|16817.8|16800.8|168
1584350700000|2020-03-16 09:25:00|16849.3|16834.3|16874.3|16859.3|16896.8|16881.8|16839.3|16824.3|268
1584351000000|2020-03-16 09:30:00|16876.8|16861.8|16841.8|16826.8|16876.8|16861.8|16821.8|16806.8|140
1584351300000|2020-03-16 09:35:00|16844.3|16829.3|16891.8|16876.8|16901.8|16886.8|16829.3|16814.3|289
1584351600000|2020-03-16 09:40:00|16889.3|16874.3|16789.3|16774.3|16894.3|16879.3|16774.3|16759.3|669
1584351900000|2020-03-16 09:45:00|16796.8|16781.8|16766.8|16751.8|16826.8|16811.8|16756.8|16741.8|406
1584352200000|2020-03-16 09:50:00|16769.3|16754.3|16709.3|16694.3|16769.3|16754.3|16704.3|16689.3|408
1584352500000|2020-03-16 09:55:00|16716.8|16701.8|16726.8|16711.8|16749.3|16734.3|16704.3|16689.3|481
1584352800000|2020-03-16 10:00:00|16724.3|16709.3|16734.3|16719.3|16749.3|16734.3|16709.3|16694.3|262
1584353100000|2020-03-16 10:05:00|16731.8|16716.8|16676.8|16661.8|16744.3|16729.3|16639.3|16624.3|442
1584353400000|2020-03-16 10:10:00|16674.3|16659.3|16671.8|16656.8|16691.8|16676.8|16639.3|16624.3|369
1584353700000|2020-03-16 10:15:00|16669.3|16654.3|16606.8|16591.8|16671.8|16656.8|16581.8|16566.8|431
1584354000000|2020-03-16 10:20:00|16601.8|16586.8|16616.8|16601.8|16619.3|16604.3|16574.3|16559.3|367
1584354300000|2020-03-16 10:25:00|16611.8|16596.8|16634.3|16619.3|16636.8|16621.8|16586.8|16571.8|117
1584354600000|2020-03-16 10:30:00|16636.8|16621.8|16674.3|16659.3|16706.8|16691.8|16634.3|16619.3|132
1584354900000|2020-03-16 10:35:00|16676.8|16661.8|16661.8|16646.8|16681.8|16666.8|16619.3|16604.3|89
1584355200000|2020-03-16 10:40:00|16664.3|16649.3|16651.8|16636.8|16676.8|16661.8|16634.3|16619.3|164
1584355500000|2020-03-16 10:45:00|16654.3|16639.3|16649.3|16634.3|16671.8|16656.8|16631.8|16616.8|109
1584355800000|2020-03-16 10:50:00|16654.3|16639.3|16641.8|16626.8|16661.8|16646.8|16631.8|16616.8|50
1584356100000|2020-03-16 10:55:00|16644.3|16629.3|16681.8|16666.8|16684.3|16669.3|16624.3|16609.3|136
1584356400000|2020-03-16 11:00:00|16684.3|16669.3|16661.8|16646.8|16701.8|16686.8|16661.8|16646.8|187
1584356700000|2020-03-16 11:05:00|16659.3|16644.3|16696.8|16681.8|16696.8|16681.8|16656.8|16641.8|53
1584357000000|2020-03-16 11:10:00|16694.3|16679.3|16666.8|16651.8|16694.3|16679.3|16651.8|16636.8|97
1584357300000|2020-03-16 11:15:00|16664.3|16649.3|16621.8|16606.8|16681.8|16666.8|16609.3|16594.3|75
1584357600000|2020-03-16 11:20:00|16624.3|16609.3|16574.3|16559.3|16639.3|16624.3|16556.8|16541.8|403
1584357900000|2020-03-16 11:25:00|16571.8|16556.8|16546.8|16531.8|16574.3|16559.3|16516.8|16501.8|175
1584358200000|2020-03-16 11:30:00|16544.3|16529.3|16554.3|16539.3|16561.8|16546.8|16519.3|16504.3|133
1584358500000|2020-03-16 11:35:00|16556.8|16541.8|16516.8|16501.8|16556.8|16541.8|16509.3|16494.3|131
1584358800000|2020-03-16 11:40:00|16519.3|16504.3|16456.8|16441.8|16521.8|16506.8|16424.3|16409.3|338
1584359100000|2020-03-16 11:45:00|16454.3|16439.3|16461.8|16446.8|16471.8|16456.8|16431.8|16416.8|153
1584359400000|2020-03-16 11:50:00|16459.3|16444.3|16454.3|16439.3|16471.8|16456.8|16436.8|16421.8|66
1584359700000|2020-03-16 11:55:00|16456.8|16441.8|16451.8|16436.8|16474.3|16459.3|16441.8|16426.8|108
1584360000000|2020-03-16 12:00:00|16454.3|16439.3|16561.8|16546.8|16609.3|16594.3|16454.3|16439.3|668
1584360300000|2020-03-16 12:05:00|16564.3|16549.3|16484.3|16469.3|16571.8|16556.8|16476.8|16461.8|475
1584360600000|2020-03-16 12:10:00|16479.3|16464.3|16421.8|16406.8|16479.3|16464.3|16364.3|16349.3|575
1584360900000|2020-03-16 12:15:00|16419.3|16404.3|16406.8|16391.8|16424.3|16409.3|16401.8|16386.8|274
1584361200000|2020-03-16 12:20:00|16409.3|16394.3|16356.8|16341.8|16411.8|16396.8|16324.3|16309.3|323
1584361500000|2020-03-16 12:25:00|16354.3|16339.3|16326.8|16311.8|16354.3|16339.3|16306.8|16291.8|483
1584361800000|2020-03-16 12:30:00|16324.3|16309.3|16269.3|16254.3|16324.3|16309.3|16246.8|16231.8|516
1584362100000|2020-03-16 12:35:00|16264.3|16249.3|16249.3|16234.3|16281.8|16266.8|16224.3|16209.3|515
1584362400000|2020-03-16 12:40:00|16246.8|16231.8|16259.3|16244.3|16296.8|16281.8|16244.3|16229.3|384
1584362700000|2020-03-16 12:45:00|16256.8|16241.8|16236.8|16221.8|16259.3|16244.3|16221.8|16206.8|241
1584363000000|2020-03-16 12:50:00|16234.3|16219.3|16274.3|16259.3|16296.8|16281.8|16234.3|16219.3|238
1584363300000|2020-03-16 12:55:00|16271.8|16256.8|16281.8|16266.8|16291.8|16276.8|16246.8|16231.8|58
1584363600000|2020-03-16 13:00:00|16279.3|16264.3|16239.3|16224.3|16336.8|16321.8|16231.8|16216.8|331
1584363900000|2020-03-16 13:05:00|16236.8|16221.8|16291.8|16276.8|16304.3|16289.3|16236.8|16221.8|262
1584364200000|2020-03-16 13:10:00|16289.3|16274.3|16311.8|16296.8|16319.3|16304.3|16269.3|16254.3|248
1584364500000|2020-03-16 13:15:00|16309.3|16294.3|16276.8|16261.8|16314.3|16299.3|16266.8|16251.8|262
1584364800000|2020-03-16 13:20:00|16281.8|16266.8|16326.8|16311.8|16326.8|16311.8|16266.8|16251.8|240
1584365100000|2020-03-16 13:25:00|16324.3|16309.3|16301.8|16286.8|16334.3|16319.3|16271.8|16256.8|227
1584365400000|2020-03-16 13:30:00|16289.3|16274.3|16241.8|16226.8|16289.3|16274.3|16204.3|16189.3|496
1584365700000|2020-03-16 13:35:00|16239.3|16224.3|16149.3|16134.3|16241.8|16226.8|16144.3|16129.3|668
1584366000000|2020-03-16 13:40:00|16144.3|16129.3|16081.8|16066.8|16211.8|16196.8|16066.8|16051.8|638
1584366300000|2020-03-16 13:45:00|16086.8|16071.8|16191.8|16176.8|16251.8|16236.8|16059.3|16044.3|2554
1584366600000|2020-03-16 13:50:00|16189.3|16174.3|16446.8|16431.8|16491.8|16476.8|16171.8|16156.8|1314
1584366900000|2020-03-16 13:55:00|16444.3|16429.3|16396.8|16381.8|16471.8|16456.8|16321.8|16306.8|1692
1584367200000|2020-03-16 14:00:00|16374.3|16359.3|16339.3|16324.3|16439.3|16424.3|16274.3|16259.3|1256
1584367500000|2020-03-16 14:05:00|16336.8|16321.8|16466.8|16451.8|16466.8|16451.8|16316.8|16301.8|1095
1584367800000|2020-03-16 14:10:00|16469.3|16454.3|16451.8|16436.8|16546.8|16531.8|16409.3|16394.3|758
1584368100000|2020-03-16 14:15:00|16449.3|16434.3|16366.8|16351.8|16449.3|16434.3|16344.3|16329.3|509
1584368400000|2020-03-16 14:20:00|16364.3|16349.3|16451.8|16436.8|16469.3|16454.3|16334.3|16319.3|498
1584368700000|2020-03-16 14:25:00|16454.3|16439.3|16456.8|16441.8|16526.8|16511.8|16436.8|16421.8|1371
1584369000000|2020-03-16 14:30:00|16451.8|16436.8|16649.3|16634.3|16649.3|16634.3|16451.8|16436.8|1507
1584369300000|2020-03-16 14:35:00|16646.8|16631.8|16629.3|16614.3|16674.3|16659.3|16554.3|16539.3|1489
1584369600000|2020-03-16 14:40:00|16631.8|16616.8|16641.8|16626.8|16664.3|16649.3|16559.3|16544.3|617
1584369900000|2020-03-16 14:45:00|16639.3|16624.3|16671.8|16656.8|16749.3|16734.3|16636.8|16621.8|807
1584370200000|2020-03-16 14:50:00|16676.8|16661.8|16631.8|16616.8|16696.8|16681.8|16556.8|16541.8|763
1584370500000|2020-03-16 14:55:00|16634.3|16619.3|16589.3|16574.3|16656.8|16641.8|16519.3|16504.3|960
1584370800000|2020-03-16 15:00:00|16594.3|16579.3|16586.8|16571.8|16646.8|16631.8|16564.3|16549.3|656
1584371100000|2020-03-16 15:05:00|16584.3|16569.3|16779.3|16764.3|16781.8|16766.8|16576.8|16561.8|1069
1584371400000|2020-03-16 15:10:00|16781.8|16766.8|16799.3|16784.3|16871.8|16856.8|16761.8|16746.8|982
1584371700000|2020-03-16 15:15:00|16796.8|16781.8|16919.3|16904.3|16959.3|16944.3|16791.8|16776.8|1382
1584372000000|2020-03-16 15:20:00|16916.8|16901.8|17034.3|17019.3|17046.8|17031.8|16916.8|16901.8|1127
1584372300000|2020-03-16 15:25:00|17031.8|17016.8|16961.8|16946.8|17041.8|17026.8|16906.8|16891.8|912
1584372600000|2020-03-16 15:30:00|16964.3|16949.3|16746.8|16731.8|16996.8|16981.8|16714.3|16699.3|980
1584372900000|2020-03-16 15:35:00|16749.3|16734.3|16811.8|16796.8|16889.3|16874.3|16741.8|16726.8|744
1584373200000|2020-03-16 15:40:00|16809.3|16794.3|16691.8|16676.8|16826.8|16811.8|16666.8|16651.8|652
1584373500000|2020-03-16 15:45:00|16694.3|16679.3|16776.8|16761.8|16781.8|16766.8|16664.3|16649.3|517
1584373800000|2020-03-16 15:50:00|16781.8|16766.8|16756.8|16741.8|16816.8|16801.8|16716.8|16701.8|470
1584374100000|2020-03-16 15:55:00|16754.3|16739.3|16836.8|16821.8|16836.8|16821.8|16699.3|16684.3|460
1584374400000|2020-03-16 16:00:00|16834.3|16819.3|16959.3|16944.3|16961.8|16946.8|16781.8|16766.8|621
1584374700000|2020-03-16 16:05:00|16961.8|16946.8|16951.8|16936.8|16969.3|16954.3|16889.3|16874.3|581
1584375000000|2020-03-16 16:10:00|16949.3|16934.3|16851.8|16836.8|16976.8|16961.8|16821.8|16806.8|630
1584375300000|2020-03-16 16:15:00|16849.3|16834.3|16729.3|16714.3|16859.3|16844.3|16716.8|16701.8|282
1584375600000|2020-03-16 16:20:00|16726.8|16711.8|16706.8|16691.8|16749.3|16734.3|16684.3|16669.3|509
1584375900000|2020-03-16 16:25:00|16704.3|16689.3|16729.3|16714.3|16786.8|16771.8|16684.3|16669.3|713
1584376200000|2020-03-16 16:30:00|16726.8|16711.8|16751.8|16736.8|16769.3|16754.3|16696.8|16681.8|703
1584376500000|2020-03-16 16:35:00|16754.3|16739.3|16791.8|16776.8|16891.8|16876.8|16744.3|16729.3|716
1584376800000|2020-03-16 16:40:00|16794.3|16779.3|16791.8|16776.8|16826.8|16811.8|16756.8|16741.8|258
1584377100000|2020-03-16 16:45:00|16789.3|16774.3|16704.3|16689.3|16806.8|16791.8|16684.3|16669.3|259
1584377400000|2020-03-16 16:50:00|16706.8|16691.8|16631.8|16616.8|16711.8|16696.8|16609.3|16594.3|343
1584377700000|2020-03-16 16:55:00|16629.3|16614.3|16629.3|16614.3|16674.3|16659.3|16606.8|16591.8|246
1584378000000|2020-03-16 17:00:00|16624.3|16609.3|16671.8|16656.8|16699.3|16684.3|16586.8|16571.8|184
1584378300000|2020-03-16 17:05:00|16669.3|16654.3|16599.3|16584.3|16669.3|16654.3|16574.3|16559.3|113
1584378600000|2020-03-16 17:10:00|16601.8|16586.8|16689.3|16674.3|16746.8|16731.8|16576.8|16561.8|442
1584378900000|2020-03-16 17:15:00|16691.8|16676.8|16609.3|16594.3|16691.8|16676.8|16586.8|16571.8|314
1584379200000|2020-03-16 17:20:00|16606.8|16591.8|16689.3|16674.3|16704.3|16689.3|16581.8|16566.8|278
1584379500000|2020-03-16 17:25:00|16686.8|16671.8|16661.8|16646.8|16694.3|16679.3|16639.3|16624.3|154
1584379800000|2020-03-16 17:30:00|16659.3|16644.3|16606.8|16591.8|16659.3|16644.3|16576.8|16561.8|259
1584380100000|2020-03-16 17:35:00|16609.3|16594.3|16581.8|16566.8|16614.3|16599.3|16541.8|16526.8|277
1584380400000|2020-03-16 17:40:00|16579.3|16564.3|16534.3|16519.3|16581.8|16566.8|16506.8|16491.8|220
1584380700000|2020-03-16 17:45:00|16531.8|16516.8|16536.8|16521.8|16584.3|16569.3|16511.8|16496.8|251
1584381000000|2020-03-16 17:50:00|16539.3|16524.3|16524.3|16509.3|16556.8|16541.8|16506.8|16491.8|220
1584381300000|2020-03-16 17:55:00|16519.3|16504.3|16554.3|16539.3|16599.3|16584.3|16516.8|16501.8|264
1584381600000|2020-03-16 18:00:00|16546.8|16531.8|16476.8|16461.8|16551.8|16536.8|16446.8|16431.8|418
1584381900000|2020-03-16 18:05:00|16474.3|16459.3|16459.3|16444.3|16531.8|16516.8|16449.3|16434.3|337
1584382200000|2020-03-16 18:10:00|16456.8|16441.8|16509.3|16494.3|16511.8|16496.8|16451.8|16436.8|241
1584382500000|2020-03-16 18:15:00|16506.8|16491.8|16421.8|16406.8|16521.8|16506.8|16419.3|16404.3|782
1584382800000|2020-03-16 18:20:00|16424.3|16409.3|16411.8|16396.8|16464.3|16449.3|16409.3|16394.3|108
1584383100000|2020-03-16 18:25:00|16414.3|16399.3|16481.8|16466.8|16484.3|16469.3|16389.3|16374.3|342
1584383400000|2020-03-16 18:30:00|16484.3|16469.3|16661.8|16646.8|16684.3|16669.3|16461.8|16446.8|379
1584383700000|2020-03-16 18:35:00|16656.8|16641.8|16564.3|16549.3|16721.8|16706.8|16531.8|16516.8|533
1584384000000|2020-03-16 18:40:00|16561.8|16546.8|16539.3|16524.3|16569.3|16554.3|16504.3|16489.3|242
1584384300000|2020-03-16 18:45:00|16541.8|16526.8|16526.8|16511.8|16584.3|16569.3|16481.8|16466.8|289
1584384600000|2020-03-16 18:50:00|16529.3|16514.3|16556.8|16541.8|16641.8|16626.8|16506.8|16491.8|501
1584384900000|2020-03-16 18:55:00|16559.3|16544.3|16604.3|16589.3|16636.8|16621.8|16511.8|16496.8|235
1584385200000|2020-03-16 19:00:00|16606.8|16591.8|16629.3|16614.3|16729.3|16714.3|16589.3|16574.3|329
1584385500000|2020-03-16 19:05:00|16626.8|16611.8|16661.8|16646.8|16714.3|16699.3|16609.3|16594.3|244
1584385800000|2020-03-16 19:10:00|16664.3|16649.3|16614.3|16599.3|16714.3|16699.3|16609.3|16594.3|160
1584386100000|2020-03-16 19:15:00|16611.8|16596.8|16651.8|16636.8|16691.8|16676.8|16606.8|16591.8|190
1584386400000|2020-03-16 19:20:00|16649.3|16634.3|16634.3|16619.3|16679.3|16664.3|16579.3|16564.3|220
1584386700000|2020-03-16 19:25:00|16636.8|16621.8|16581.8|16566.8|16646.8|16631.8|16546.8|16531.8|199
1584387000000|2020-03-16 19:30:00|16579.3|16564.3|16406.8|16391.8|16579.3|16564.3|16356.8|16341.8|623
1584387300000|2020-03-16 19:35:00|16404.3|16389.3|16364.3|16349.3|16416.8|16401.8|16311.8|16296.8|378
1584387600000|2020-03-16 19:40:00|16366.8|16351.8|16516.8|16501.8|16516.8|16501.8|16336.8|16321.8|882
1584387900000|2020-03-16 19:45:00|16519.3|16504.3|16479.3|16464.3|16566.8|16551.8|16446.8|16431.8|515
1584388200000|2020-03-16 19:50:00|16476.8|16461.8|16454.3|16439.3|16511.8|16496.8|16401.8|16386.8|749
1584388500000|2020-03-16 19:55:00|16451.8|16436.8|16451.8|16436.8|16491.8|16476.8|16356.8|16341.8|1474
1584388800000|2020-03-16 20:00:00|16444.3|16429.3|16521.8|16506.8|16736.8|16721.8|16436.8|16421.8|1387
1584389100000|2020-03-16 20:05:00|16519.3|16504.3|16446.8|16431.8|16536.8|16521.8|16414.3|16399.3|471
1584389400000|2020-03-16 20:10:00|16444.3|16429.3|16421.8|16406.8|16501.8|16486.8|16396.8|16381.8|473
1584389700000|2020-03-16 20:15:00|16425.8|16402.8|16428.3|16405.3|16453.3|16430.3|16403.3|16380.3|93
1584390000000|2020-03-16 20:20:00|16425.8|16402.8|16433.3|16410.3|16435.8|16412.8|16410.8|16387.8|40
1584390300000|2020-03-16 20:25:00|16435.8|16412.8|16523.3|16500.3|16523.3|16500.3|16425.8|16402.8|118
1584390600000|2020-03-16 20:30:00|16510.8|16487.8|16450.8|16427.8|16510.8|16487.8|16448.3|16425.3|133
1584390900000|2020-03-16 20:35:00|16453.3|16430.3|16470.8|16447.8|16470.8|16447.8|16408.3|16385.3|42
1584391200000|2020-03-16 20:40:00|16468.3|16445.3|16450.8|16427.8|16470.8|16447.8|16428.3|16405.3|38
1584391500000|2020-03-16 20:45:00|16453.3|16430.3|16475.8|16452.8|16485.8|16462.8|16443.3|16420.3|54
1584391800000|2020-03-16 20:50:00|16478.3|16455.3|16510.8|16487.8|16520.8|16497.8|16473.3|16450.3|98
1584392100000|2020-03-16 20:55:00|16513.3|16490.3|16517.6|16479.6|16522.4|16495.3|16433.3|16410.3|29
1584392400000|2020-03-16 21:00:00|||||||||1
1584392700000|2020-03-16 21:05:00|16287.8|16249.8|16289.5|16251.5|16289.8|16251.8|16282|16244|0
1584393000000|2020-03-16 21:10:00|16290.2|16252.2|16504.6|16466.6|16506.6|16468.6|16282.3|16244.3|0
1584393300000|2020-03-16 21:15:00|16503.9|16465.9|16455.6|16417.6|16504.2|16466.2|16454.5|16416.5|0
1584393600000|2020-03-16 21:20:00|16468.6|16430.6|16442.9|16404.9|16486.4|16448.4|16442.7|16404.7|0
1584393900000|2020-03-16 21:25:00|16442.2|16404.2|16461.8|16423.8|16463.8|16425.8|16437.5|16399.5|0
1584394200000|2020-03-16 21:30:00|16461.4|16423.4|16475|16437|16477.8|16439.8|16461.4|16423.4|0
1584394500000|2020-03-16 21:35:00|16475.1|16437.1|16462.3|16424.3|16489.7|16451.7|16461.9|16423.9|0
1584394800000|2020-03-16 21:40:00|16461.9|16423.9|16445.9|16407.9|16463|16425|16444|16406|0
1584395100000|2020-03-16 21:45:00|16446.6|16408.6|16442.4|16404.4|16459|16421|16442.4|16404.4|0
1584395400000|2020-03-16 21:50:00|16442.6|16404.6|16449|16411|16459.4|16421.4|16442.6|16404.6|0
1584395700000|2020-03-16 21:55:00|16454|16416|16478.5|16440.5|16478.8|16440.8|16448.4|16410.4|0
1584396000000|2020-03-16 22:00:00|16508.2|16470.2|16513.3|16490.3|16865.8|16842.8|16345.8|16322.8|107
1584396300000|2020-03-16 22:05:00|16515.8|16492.8|16530.8|16507.8|16583.3|16560.3|16515.8|16492.8|6
1584396600000|2020-03-16 22:10:00|16528.3|16505.3|16415.8|16392.8|16533.3|16510.3|16375.8|16352.8|53
1584396900000|2020-03-16 22:15:00|16418.3|16395.3|16525.8|16502.8|16528.3|16505.3|16418.3|16395.3|12
1584397200000|2020-03-16 22:20:00|16523.3|16500.3|16443.3|16420.3|16523.3|16500.3|16443.3|16420.3|12
1584397500000|2020-03-16 22:25:00|16438.3|16415.3|16500.8|16477.8|16500.8|16477.8|16415.8|16392.8|16
1584397800000|2020-03-16 22:30:00|16498.3|16475.3|16568.3|16545.3|16580.8|16557.8|16498.3|16475.3|50
1584398100000|2020-03-16 22:35:00|16560.8|16537.8|16503.3|16480.3|16590.8|16567.8|16503.3|16480.3|20
1584398400000|2020-03-16 22:40:00|16500.8|16477.8|16538.3|16515.3|16538.3|16515.3|16498.3|16475.3|6
1584398700000|2020-03-16 22:45:00|16533.3|16510.3|16583.3|16560.3|16583.3|16560.3|16525.8|16502.8|7
1584399000000|2020-03-16 22:50:00|16580.8|16557.8|16518.3|16495.3|16655.8|16632.8|16495.8|16472.8|47
1584399300000|2020-03-16 22:55:00|16525.8|16502.8|16560.8|16537.8|16580.8|16557.8|16523.3|16500.3|6
1584399600000|2020-03-16 23:00:00|16563.3|16540.3|16630.8|16607.8|16630.8|16607.8|16563.3|16540.3|35
1584399900000|2020-03-16 23:05:00|16633.3|16610.3|16698.3|16675.3|16705.8|16682.8|16630.8|16607.8|40
1584400200000|2020-03-16 23:10:00|16700.8|16677.8|16695.8|16672.8|16703.3|16680.3|16633.3|16610.3|54
1584400500000|2020-03-16 23:15:00|16698.3|16675.3|16680.8|16657.8|16703.3|16680.3|16645.8|16622.8|48
1584400800000|2020-03-16 23:20:00|16678.3|16655.3|16645.8|16622.8|16683.3|16660.3|16618.3|16595.3|116
1584401100000|2020-03-16 23:25:00|16648.3|16625.3|16673.3|16650.3|16673.3|16650.3|16630.8|16607.8|77
1584401400000|2020-03-16 23:30:00|16670.8|16647.8|16579.3|16564.3|16681.8|16666.8|16544.3|16529.3|87805
1584401700000|2020-03-16 23:35:00|16584.3|16569.3|16534.3|16519.3|16594.3|16579.3|16481.8|16466.8|665
1584402000000|2020-03-16 23:40:00|16536.8|16521.8|16701.8|16686.8|16701.8|16686.8|16534.3|16519.3|1129
1584402300000|2020-03-16 23:45:00|16699.3|16684.3|16591.8|16576.8|16749.3|16734.3|16584.3|16569.3|1466
1584402600000|2020-03-16 23:50:00|16589.3|16574.3|16586.8|16571.8|16636.8|16621.8|16564.3|16549.3|962
1584402900000|2020-03-16 23:55:00|16589.3|16574.3|16609.3|16594.3|16634.3|16619.3|16589.3|16574.3|963
1584403200000|2020-03-17 00:00:00|16636.8|16621.8|16494.3|16479.3|16666.8|16651.8|16451.8|16436.8|3618
1584403500000|2020-03-17 00:05:00|16484.3|16469.3|16444.3|16429.3|16484.3|16469.3|16349.3|16334.3|2389
1584403800000|2020-03-17 00:10:00|16441.8|16426.8|16594.3|16579.3|16606.8|16591.8|16436.8|16421.8|2494
1584404100000|2020-03-17 00:15:00|16591.8|16576.8|16556.8|16541.8|16626.8|16611.8|16474.3|16459.3|2460
1584404400000|2020-03-17 00:20:00|16554.3|16539.3|16629.3|16614.3|16649.3|16634.3|16514.3|16499.3|2271
1584404700000|2020-03-17 00:25:00|16631.8|16616.8|16599.3|16584.3|16644.3|16629.3|16559.3|16544.3|1463
1584405000000|2020-03-17 00:30:00|16596.8|16581.8|16724.3|16709.3|16761.8|16746.8|16586.8|16571.8|1668
1584405300000|2020-03-17 00:35:00|16726.8|16711.8|16669.3|16654.3|16769.3|16754.3|16654.3|16639.3|1670
1584405600000|2020-03-17 00:40:00|16671.8|16656.8|16831.8|16816.8|16834.3|16819.3|16644.3|16629.3|1690
1584405900000|2020-03-17 00:45:00|16834.3|16819.3|16916.8|16901.8|16916.8|16901.8|16791.8|16776.8|1568
1584406200000|2020-03-17 00:50:00|16914.3|16899.3|16911.1|16896.1|17013.6|16998.6|16908.6|16893.6|1561
1584406500000|2020-03-17 00:55:00|16908.6|16893.6|16913.6|16898.6|16968.6|16953.6|16878.6|16863.6|1426
1584406800000|2020-03-17 01:00:00|16908.6|16893.6|17018.6|17003.6|17036.1|17021.1|16888.6|16873.6|1243
1584407100000|2020-03-17 01:05:00|17021.1|17006.1|17166.1|17151.1|17218.6|17203.6|17003.6|16988.6|1856
1584407400000|2020-03-17 01:10:00|17168.6|17153.6|17121.1|17106.1|17198.6|17183.6|17031.1|17016.1|1638
1584407700000|2020-03-17 01:15:00|17123.6|17108.6|17198.6|17183.6|17271.1|17256.1|17116.1|17101.1|1928
1584408000000|2020-03-17 01:20:00|17201.1|17186.1|17213.6|17198.6|17231.1|17216.1|17108.6|17093.6|1376
1584408300000|2020-03-17 01:25:00|17211.1|17196.1|17321.1|17306.1|17383.6|17368.6|17201.1|17186.1|2373
1584408600000|2020-03-17 01:30:00|17316.1|17301.1|17506.1|17491.1|17538.6|17523.6|17316.1|17301.1|2100
1584408900000|2020-03-17 01:35:00|17511.1|17496.1|17348.6|17333.6|17523.6|17508.6|17296.1|17281.1|2632
1584409200000|2020-03-17 01:40:00|17351.1|17336.1|17148.6|17133.6|17388.6|17373.6|17143.6|17128.6|2599
1584409500000|2020-03-17 01:45:00|17151.1|17136.1|17081.1|17066.1|17216.1|17201.1|17063.6|17048.6|2080
1584409800000|2020-03-17 01:50:00|17078.6|17063.6|17106.1|17091.1|17153.6|17138.6|16948.6|16933.6|2408
1584410100000|2020-03-17 01:55:00|17108.6|17093.6|16998.6|16983.6|17173.6|17158.6|16953.6|16938.6|1514
1584410400000|2020-03-17 02:00:00|16996.1|16981.1|17006.1|16991.1|17088.6|17073.6|16956.1|16941.1|1149
1584410700000|2020-03-17 02:05:00|17008.6|16993.6|16941.1|16926.1|17008.6|16993.6|16903.6|16888.6|970
1584411000000|2020-03-17 02:10:00|16938.6|16923.6|16826.1|16811.1|16938.6|16923.6|16803.6|16788.6|1493
1584411300000|2020-03-17 02:15:00|16823.6|16808.6|16748.6|16733.6|16843.6|16828.6|16726.1|16711.1|1275
1584411600000|2020-03-17 02:20:00|16743.6|16728.6|16898.6|16883.6|16968.6|16953.6|16736.1|16721.1|1243
1584411900000|2020-03-17 02:25:00|16901.1|16886.1|16913.6|16898.6|16928.6|16913.6|16806.1|16791.1|1203
1584412200000|2020-03-17 02:30:00|16916.1|16901.1|16873.6|16858.6|16956.1|16941.1|16858.6|16843.6|837
1584412500000|2020-03-17 02:35:00|16871.1|16856.1|16973.6|16958.6|17023.6|17008.6|16818.6|16803.6|892
1584412800000|2020-03-17 02:40:00|16976.1|16961.1|16973.6|16958.6|17016.1|17001.1|16938.6|16923.6|1041
1584413100000|2020-03-17 02:45:00|16976.1|16961.1|17046.1|17031.1|17116.1|17101.1|16953.6|16938.6|1152
1584413400000|2020-03-17 02:50:00|17043.6|17028.6|17013.6|16998.6|17073.6|17058.6|16978.6|16963.6|753
1584413700000|2020-03-17 02:55:00|17016.1|17001.1|16988.6|16973.6|17056.1|17041.1|16966.1|16951.1|540
1584414000000|2020-03-17 03:00:00|16986.1|16971.1|17026.1|17011.1|17031.1|17016.1|16963.6|16948.6|636
1584414300000|2020-03-17 03:05:00|17023.6|17008.6|16991.1|16976.1|17078.6|17063.6|16973.6|16958.6|574
1584414600000|2020-03-17 03:10:00|16993.6|16978.6|16866.1|16851.1|17011.1|16996.1|16851.1|16836.1|885
1584414900000|2020-03-17 03:15:00|16863.6|16848.6|16933.6|16918.6|16938.6|16923.6|16846.1|16831.1|720
1584415200000|2020-03-17 03:20:00|16936.1|16921.1|16936.1|16921.1|16998.6|16983.6|16933.6|16918.6|742
1584415500000|2020-03-17 03:25:00|16938.6|16923.6|17038.6|17023.6|17058.6|17043.6|16938.6|16923.6|813
1584415800000|2020-03-17 03:30:00|17041.1|17026.1|17098.6|17083.6|17173.6|17158.6|17008.6|16993.6|1304
1584416100000|2020-03-17 03:35:00|17101.1|17086.1|16981.1|16966.1|17123.6|17108.6|16948.6|16933.6|1357
1584416400000|2020-03-17 03:40:00|16978.6|16963.6|17088.6|17073.6|17101.1|17086.1|16966.1|16951.1|822
1584416700000|2020-03-17 03:45:00|17098.6|17083.6|17068.6|17053.6|17123.6|17108.6|17046.1|17031.1|959
1584417000000|2020-03-17 03:50:00|17071.1|17056.1|17078.6|17063.6|17121.1|17106.1|17053.6|17038.6|784
1584417300000|2020-03-17 03:55:00|17081.1|17066.1|17071.1|17056.1|17108.6|17093.6|17031.1|17016.1|717
1584417600000|2020-03-17 04:00:00|17068.6|17053.6|17056.1|17041.1|17098.6|17083.6|17031.1|17016.1|901
1584417900000|2020-03-17 04:05:00|17051.1|17036.1|17101.1|17086.1|17123.6|17108.6|17051.1|17036.1|743
1584418200000|2020-03-17 04:10:00|17103.6|17088.6|17093.6|17078.6|17118.6|17103.6|17041.1|17026.1|617
1584418500000|2020-03-17 04:15:00|17096.1|17081.1|17053.6|17038.6|17103.6|17088.6|16981.1|16966.1|865
1584418800000|2020-03-17 04:20:00|17056.1|17041.1|16938.6|16923.6|17056.1|17041.1|16928.6|16913.6|456
1584419100000|2020-03-17 04:25:00|16943.6|16928.6|16866.1|16851.1|16943.6|16928.6|16813.6|16798.6|1124
1584419400000|2020-03-17 04:30:00|16863.6|16848.6|16846.1|16831.1|16911.1|16896.1|16828.6|16813.6|803
1584419700000|2020-03-17 04:35:00|16848.6|16833.6|16951.1|16936.1|16963.6|16948.6|16838.6|16823.6|803
1584420000000|2020-03-17 04:40:00|16956.1|16941.1|17101.1|17086.1|17106.1|17091.1|16956.1|16941.1|985
1584420300000|2020-03-17 04:45:00|17103.6|17088.6|17148.6|17133.6|17148.6|17133.6|17046.1|17031.1|979
1584420600000|2020-03-17 04:50:00|17146.1|17131.1|17221.1|17206.1|17226.1|17211.1|17088.6|17073.6|1372
1584420900000|2020-03-17 04:55:00|17211.1|17196.1|17133.6|17118.6|17226.1|17211.1|17103.6|17088.6|1276
1584421200000|2020-03-17 05:00:00|17131.1|17116.1|17051.1|17036.1|17146.1|17131.1|17046.1|17031.1|1596
1584421500000|2020-03-17 05:05:00|17048.6|17033.6|17131.1|17116.1|17161.1|17146.1|17033.6|17018.6|1044
1584421800000|2020-03-17 05:10:00|17128.6|17113.6|17058.6|17043.6|17133.6|17118.6|17058.6|17043.6|1812
1584422100000|2020-03-17 05:15:00|17061.1|17046.1|17131.1|17116.1|17143.6|17128.6|17036.1|17021.1|1115
1584422400000|2020-03-17 05:20:00|17128.6|17113.6|17186.1|17171.1|17206.1|17191.1|17116.1|17101.1|1440
1584422700000|2020-03-17 05:25:00|17181.1|17166.1|17061.1|17046.1|17183.6|17168.6|17036.1|17021.1|2090
1584423000000|2020-03-17 05:30:00|17058.6|17043.6|17026.1|17011.1|17066.1|17051.1|16981.1|16966.1|1330
1584423300000|2020-03-17 05:35:00|17023.6|17008.6|16931.1|16916.1|17023.6|17008.6|16898.6|16883.6|2406
1584423600000|2020-03-17 05:40:00|16928.6|16913.6|17061.1|17046.1|17071.1|17056.1|16921.1|16906.1|1780
1584423900000|2020-03-17 05:45:00|17063.6|17048.6|17018.6|17003.6|17068.6|17053.6|16971.1|16956.1|1326
1584424200000|2020-03-17 05:50:00|17021.1|17006.1|16978.6|16963.6|17026.1|17011.1|16973.6|16958.6|1434
1584424500000|2020-03-17 05:55:00|16976.1|16961.1|16941.1|16926.1|17056.1|17041.1|16941.1|16926.1|4102
1584424800000|2020-03-17 06:00:00|16943.6|16928.6|16838.6|16823.6|16981.1|16966.1|16766.1|16751.1|6643
1584425100000|2020-03-17 06:05:00|16841.1|16826.1|16833.6|16818.6|16866.1|16851.1|16793.6|16778.6|1056
1584425400000|2020-03-17 06:10:00|16836.1|16821.1|16871.1|16856.1|16953.6|16938.6|16833.6|16818.6|977
1584425700000|2020-03-17 06:15:00|16873.6|16858.6|16913.6|16898.6|16916.1|16901.1|16826.1|16811.1|617
1584426000000|2020-03-17 06:20:00|16916.1|16901.1|16913.6|16898.6|16946.1|16931.1|16908.6|16893.6|514
1584426300000|2020-03-17 06:25:00|16911.1|16896.1|16926.1|16911.1|16946.1|16931.1|16896.1|16881.1|194
1584426600000|2020-03-17 06:30:00|16918.6|16903.6|16891.1|16876.1|16958.6|16943.6|16891.1|16876.1|106
1584426900000|2020-03-17 06:35:00|16893.6|16878.6|16898.6|16883.6|16908.6|16893.6|16873.6|16858.6|86
1584427200000|2020-03-17 06:40:00|16903.6|16888.6|16888.6|16873.6|16911.1|16896.1|16868.6|16853.6|149
1584427500000|2020-03-17 06:45:00|16901.1|16886.1|16996.1|16981.1|16998.6|16983.6|16901.1|16886.1|250
1584427800000|2020-03-17 06:50:00|16988.6|16973.6|16998.6|16983.6|17028.6|17013.6|16983.6|16968.6|70
1584428100000|2020-03-17 06:55:00|16996.1|16981.1|16998.6|16983.6|17048.6|17033.6|16971.1|16956.1|539
1584428400000|2020-03-17 07:00:00|16996.1|16981.1|17033.6|17018.6|17053.6|17038.6|16993.6|16978.6|617
1584428700000|2020-03-17 07:05:00|17036.1|17021.1|17001.1|16986.1|17038.6|17023.6|16981.1|16966.1|173
1584429000000|2020-03-17 07:10:00|16998.6|16983.6|17026.1|17011.1|17026.1|17011.1|16978.6|16963.6|213
1584429300000|2020-03-17 07:15:00|17028.6|17013.6|17028.6|17013.6|17033.6|17018.6|17003.6|16988.6|109
1584429600000|2020-03-17 07:20:00|17026.1|17011.1|17046.1|17031.1|17078.6|17063.6|17001.1|16986.1|234
1584429900000|2020-03-17 07:25:00|17043.6|17028.6|17066.1|17051.1|17086.1|17071.1|17043.6|17028.6|153
1584430200000|2020-03-17 07:30:00|17061.1|17046.1|17108.6|17093.6|17126.1|17111.1|17023.6|17008.6|707
1584430500000|2020-03-17 07:35:00|17096.1|17081.1|17253.6|17238.6|17258.6|17243.6|17088.6|17073.6|739
1584430800000|2020-03-17 07:40:00|17251.1|17236.1|17128.6|17113.6|17251.1|17236.1|17103.6|17088.6|789
1584431100000|2020-03-17 07:45:00|17126.1|17111.1|17218.6|17203.6|17226.1|17211.1|17121.1|17106.1|457
1584431400000|2020-03-17 07:50:00|17216.1|17201.1|17208.6|17193.6|17226.1|17211.1|17183.6|17168.6|309
1584431700000|2020-03-17 07:55:00|17206.1|17191.1|17221.1|17206.1|17231.1|17216.1|17178.6|17163.6|246
1584432000000|2020-03-17 08:00:00|17213.6|17198.6|17281.1|17266.1|17286.1|17271.1|17196.1|17181.1|539
1584432300000|2020-03-17 08:05:00|17273.6|17258.6|17103.6|17088.6|17278.6|17263.6|17091.1|17076.1|803
1584432600000|2020-03-17 08:10:00|17116.1|17101.1|17131.1|17116.1|17173.6|17158.6|17116.1|17101.1|512
1584432900000|2020-03-17 08:15:00|17128.6|17113.6|17098.6|17083.6|17158.6|17143.6|17073.6|17058.6|318
1584433200000|2020-03-17 08:20:00|17096.1|17081.1|17023.6|17008.6|17106.1|17091.1|17013.6|16998.6|798
1584433500000|2020-03-17 08:25:00|17021.1|17006.1|17036.1|17021.1|17053.6|17038.6|16956.1|16941.1|476
1584433800000|2020-03-17 08:30:00|17038.6|17023.6|16983.6|16968.6|17058.6|17043.6|16921.1|16906.1|398
1584434100000|2020-03-17 08:35:00|16986.1|16971.1|16878.6|16863.6|17006.1|16991.1|16878.6|16863.6|575
1584434400000|2020-03-17 08:40:00|16876.1|16861.1|16916.1|16901.1|16936.1|16921.1|16798.6|16783.6|981
1584434700000|2020-03-17 08:45:00|16918.6|16903.6|16853.6|16838.6|16933.6|16918.6|16826.1|16811.1|318
1584435000000|2020-03-17 08:50:00|16851.1|16836.1|16823.6|16808.6|16883.6|16868.6|16798.6|16783.6|392
1584435300000|2020-03-17 08:55:00|16821.1|16806.1|16808.6|16793.6|16851.1|16836.1|16743.6|16728.6|284
1584435600000|2020-03-17 09:00:00|16811.1|16796.1|16901.1|16886.1|16936.1|16921.1|16743.6|16728.6|484
1584435900000|2020-03-17 09:05:00|16911.1|16896.1|16728.6|16713.6|16911.1|16896.1|16716.1|16701.1|291
1584436200000|2020-03-17 09:10:00|16731.1|16716.1|16713.6|16698.6|16763.6|16748.6|16678.6|16663.6|442
1584436500000|2020-03-17 09:15:00|16708.6|16693.6|16643.6|16628.6|16723.6|16708.6|16616.1|16601.1|601
1584436800000|2020-03-17 09:20:00|16646.1|16631.1|16653.6|16638.6|16676.1|16661.1|16593.6|16578.6|215
1584437100000|2020-03-17 09:25:00|16648.6|16633.6|16566.1|16551.1|16648.6|16633.6|16548.6|16533.6|310
1584437400000|2020-03-17 09:30:00|16568.6|16553.6|16418.6|16403.6|16573.6|16558.6|16411.1|16396.1|1413
1584437700000|2020-03-17 09:35:00|16413.6|16398.6|16461.1|16446.1|16471.1|16456.1|16408.6|16393.6|677
1584438000000|2020-03-17 09:40:00|16463.6|16448.6|16478.6|16463.6|16528.6|16513.6|16418.6|16403.6|447
1584438300000|2020-03-17 09:45:00|16481.1|16466.1|16591.1|16576.1|16621.1|16606.1|16436.1|16421.1|517
1584438600000|2020-03-17 09:50:00|16593.6|16578.6|16503.6|16488.6|16603.6|16588.6|16456.1|16441.1|359
1584438900000|2020-03-17 09:55:00|16501.1|16486.1|16551.1|16536.1|16618.6|16603.6|16458.6|16443.6|286
1584439200000|2020-03-17 10:00:00|16548.6|16533.6|16623.6|16608.6|16653.6|16638.6|16506.1|16491.1|390
1584439500000|2020-03-17 10:05:00|16626.1|16611.1|16618.6|16603.6|16646.1|16631.1|16568.6|16553.6|304
1584439800000|2020-03-17 10:10:00|16621.1|16606.1|16698.6|16683.6|16716.1|16701.1|16613.6|16598.6|270
1584440100000|2020-03-17 10:15:00|16701.1|16686.1|16733.6|16718.6|16741.1|16726.1|16673.6|16658.6|311
1584440400000|2020-03-17 10:20:00|16731.1|16716.1|16771.1|16756.1|16828.6|16813.6|16698.6|16683.6|331
1584440700000|2020-03-17 10:25:00|16763.6|16748.6|16758.6|16743.6|16801.1|16786.1|16743.6|16728.6|321
1584441000000|2020-03-17 10:30:00|16766.1|16751.1|16701.1|16686.1|16768.6|16753.6|16656.1|16641.1|308
1584441300000|2020-03-17 10:35:00|16703.6|16688.6|16728.6|16713.6|16793.6|16778.6|16681.1|16666.1|286
1584441600000|2020-03-17 10:40:00|16713.6|16698.6|16658.6|16643.6|16723.6|16708.6|16653.6|16638.6|242
1584441900000|2020-03-17 10:45:00|16661.1|16646.1|16758.6|16743.6|16768.6|16753.6|16658.6|16643.6|351
1584442200000|2020-03-17 10:50:00|16756.1|16741.1|16828.6|16813.6|16833.6|16818.6|16718.6|16703.6|338
1584442500000|2020-03-17 10:55:00|16826.1|16811.1|16918.6|16903.6|16926.1|16911.1|16823.6|16808.6|507
1584442800000|2020-03-17 11:00:00|16921.1|16906.1|16863.6|16848.6|16923.6|16908.6|16813.6|16798.6|244
1584443100000|2020-03-17 11:05:00|16866.1|16851.1|16898.6|16883.6|16908.6|16893.6|16846.1|16831.1|239
1584443400000|2020-03-17 11:10:00|16901.1|16886.1|16853.6|16838.6|16906.1|16891.1|16768.6|16753.6|414
1584443700000|2020-03-17 11:15:00|16858.6|16843.6|16783.6|16768.6|16868.6|16853.6|16766.1|16751.1|295
1584444000000|2020-03-17 11:20:00|16778.6|16763.6|16728.6|16713.6|16803.6|16788.6|16678.6|16663.6|455
1584444300000|2020-03-17 11:25:00|16731.1|16716.1|16728.6|16713.6|16763.6|16748.6|16691.1|16676.1|357
1584444600000|2020-03-17 11:30:00|16731.1|16716.1|16651.1|16636.1|16743.6|16728.6|16638.6|16623.6|624
1584444900000|2020-03-17 11:35:00|16648.6|16633.6|16688.6|16673.6|16716.1|16701.1|16638.6|16623.6|364
1584445200000|2020-03-17 11:40:00|16696.1|16681.1|16683.6|16668.6|16723.6|16708.6|16663.6|16648.6|358
1584445500000|2020-03-17 11:45:00|16686.1|16671.1|16738.6|16723.6|16778.6|16763.6|16673.6|16658.6|513
1584445800000|2020-03-17 11:50:00|16741.1|16726.1|16721.1|16706.1|16781.1|16766.1|16703.6|16688.6|403
1584446100000|2020-03-17 11:55:00|16718.6|16703.6|16656.1|16641.1|16746.1|16731.1|16641.1|16626.1|530
1584446400000|2020-03-17 12:00:00|16658.6|16643.6|16618.6|16603.6|16691.1|16676.1|16591.1|16576.1|578
1584446700000|2020-03-17 12:05:00|16616.1|16601.1|16638.6|16623.6|16681.1|16666.1|16606.1|16591.1|387
1584447000000|2020-03-17 12:10:00|16641.1|16626.1|16703.6|16688.6|16753.6|16738.6|16638.6|16623.6|569
1584447300000|2020-03-17 12:15:00|16698.6|16683.6|16756.1|16741.1|16761.1|16746.1|16681.1|16666.1|431
1584447600000|2020-03-17 12:20:00|16753.6|16738.6|16758.6|16743.6|16766.1|16751.1|16713.6|16698.6|483
1584447900000|2020-03-17 12:25:00|16756.1|16741.1|16738.6|16723.6|16761.1|16746.1|16723.6|16708.6|245
1584448200000|2020-03-17 12:30:00|16736.1|16721.1|16743.6|16728.6|16763.6|16748.6|16658.6|16643.6|680
1584448500000|2020-03-17 12:35:00|16741.1|16726.1|16711.1|16696.1|16746.1|16731.1|16688.6|16673.6|234
1584448800000|2020-03-17 12:40:00|16713.6|16698.6|16698.6|16683.6|16726.1|16711.1|16668.6|16653.6|244
1584449100000|2020-03-17 12:45:00|16693.6|16678.6|16698.6|16683.6|16708.6|16693.6|16658.6|16643.6|297
1584449400000|2020-03-17 12:50:00|16701.1|16686.1|16716.1|16701.1|16716.1|16701.1|16653.6|16638.6|298
1584449700000|2020-03-17 12:55:00|16718.6|16703.6|16801.1|16786.1|16833.6|16818.6|16713.6|16698.6|427
1584450000000|2020-03-17 13:00:00|16803.6|16788.6|16801.1|16786.1|16826.1|16811.1|16753.6|16738.6|449
1584450300000|2020-03-17 13:05:00|16803.6|16788.6|16828.6|16813.6|16836.1|16821.1|16781.1|16766.1|219
1584450600000|2020-03-17 13:10:00|16831.1|16816.1|16816.1|16801.1|16853.6|16838.6|16791.1|16776.1|238
1584450900000|2020-03-17 13:15:00|16818.6|16803.6|16771.1|16756.1|16856.1|16841.1|16748.6|16733.6|275
1584451200000|2020-03-17 13:20:00|16773.6|16758.6|16816.1|16801.1|16816.1|16801.1|16748.6|16733.6|306
1584451500000|2020-03-17 13:25:00|16813.6|16798.6|16821.1|16806.1|16851.1|16836.1|16793.6|16778.6|253
1584451800000|2020-03-17 13:30:00|16813.6|16798.6|16798.6|16783.6|16966.1|16951.1|16756.1|16741.1|1032
1584452100000|2020-03-17 13:35:00|16796.1|16781.1|16676.1|16661.1|16806.1|16791.1|16661.1|16646.1|728
1584452400000|2020-03-17 13:40:00|16673.6|16658.6|16618.6|16603.6|16708.6|16693.6|16598.6|16583.6|370
1584452700000|2020-03-17 13:45:00|16623.6|16608.6|16698.6|16683.6|16771.1|16756.1|16623.6|16608.6|1005
1584453000000|2020-03-17 13:50:00|16693.6|16678.6|16606.1|16591.1|16703.6|16688.6|16603.6|16588.6|385
1584453300000|2020-03-17 13:55:00|16603.6|16588.6|16628.6|16613.6|16683.6|16668.6|16586.1|16571.1|897
1584453600000|2020-03-17 14:00:00|16631.1|16616.1|16698.6|16683.6|16723.6|16708.6|16581.1|16566.1|460
1584453900000|2020-03-17 14:05:00|16703.6|16688.6|16731.1|16716.1|16771.1|16756.1|16663.6|16648.6|517
1584454200000|2020-03-17 14:10:00|16723.6|16708.6|16778.6|16763.6|16816.1|16801.1|16716.1|16701.1|253
1584454500000|2020-03-17 14:15:00|16781.1|16766.1|16808.6|16793.6|16863.6|16848.6|16731.1|16716.1|218
1584454800000|2020-03-17 14:20:00|16811.1|16796.1|16773.6|16758.6|16851.1|16836.1|16763.6|16748.6|368
1584455100000|2020-03-17 14:25:00|16776.1|16761.1|16883.6|16868.6|16918.6|16903.6|16776.1|16761.1|466
1584455400000|2020-03-17 14:30:00|16886.1|16871.1|16841.1|16826.1|16958.6|16943.6|16828.6|16813.6|358
1584455700000|2020-03-17 14:35:00|16843.6|16828.6|16806.1|16791.1|16911.1|16896.1|16778.6|16763.6|434
1584456000000|2020-03-17 14:40:00|16813.6|16798.6|16866.1|16851.1|16878.6|16863.6|16773.6|16758.6|278
1584456300000|2020-03-17 14:45:00|16868.6|16853.6|16943.6|16928.6|16973.6|16958.6|16863.6|16848.6|596
1584456600000|2020-03-17 14:50:00|16941.1|16926.1|16916.1|16901.1|16943.6|16928.6|16853.6|16838.6|491
1584456900000|2020-03-17 14:55:00|16913.6|16898.6|16961.1|16946.1|16981.1|16966.1|16868.6|16853.6|574
1584457200000|2020-03-17 15:00:00|16963.6|16948.6|16976.1|16961.1|17006.1|16991.1|16923.6|16908.6|497
1584457500000|2020-03-17 15:05:00|16978.6|16963.6|17078.6|17063.6|17106.1|17091.1|16973.6|16958.6|555
1584457800000|2020-03-17 15:10:00|17081.1|17066.1|17163.6|17148.6|17163.6|17148.6|17076.1|17061.1|427
1584458100000|2020-03-17 15:15:00|17161.1|17146.1|17206.1|17191.1|17208.6|17193.6|17083.6|17068.6|468
1584458400000|2020-03-17 15:20:00|17208.6|17193.6|17158.6|17143.6|17223.6|17208.6|17146.1|17131.1|411
1584458700000|2020-03-17 15:25:00|17161.1|17146.1|17178.6|17163.6|17231.1|17216.1|17156.1|17141.1|577
1584459000000|2020-03-17 15:30:00|17183.6|17168.6|17211.1|17196.1|17238.6|17223.6|17183.6|17168.6|329
1584459300000|2020-03-17 15:35:00|17208.6|17193.6|17088.6|17073.6|17221.1|17206.1|17058.6|17043.6|308
1584459600000|2020-03-17 15:40:00|17091.1|17076.1|17106.1|17091.1|17151.1|17136.1|17068.6|17053.6|396
1584459900000|2020-03-17 15:45:00|17108.6|17093.6|17163.6|17148.6|17183.6|17168.6|17106.1|17091.1|99
1584460200000|2020-03-17 15:50:00|17161.1|17146.1|17183.6|17168.6|17216.1|17201.1|17133.6|17118.6|336
1584460500000|2020-03-17 15:55:00|17188.6|17173.6|17176.1|17161.1|17191.1|17176.1|17113.6|17098.6|194
1584460800000|2020-03-17 16:00:00|17173.6|17158.6|17213.6|17198.6|17231.1|17216.1|17173.6|17158.6|222
1584461100000|2020-03-17 16:05:00|17211.1|17196.1|17323.6|17308.6|17343.6|17328.6|17211.1|17196.1|598
1584461400000|2020-03-17 16:10:00|17321.1|17306.1|17376.1|17361.1|17393.6|17378.6|17286.1|17271.1|546
1584461700000|2020-03-17 16:15:00|17373.6|17358.6|17301.1|17286.1|17378.6|17363.6|17246.1|17231.1|401
1584462000000|2020-03-17 16:20:00|17298.6|17283.6|17203.6|17188.6|17311.1|17296.1|17143.6|17128.6|366
1584462300000|2020-03-17 16:25:00|17206.1|17191.1|17176.1|17161.1|17213.6|17198.6|17136.1|17121.1|328
1584462600000|2020-03-17 16:30:00|17178.6|17163.6|17173.6|17158.6|17223.6|17208.6|17123.6|17108.6|482
1584462900000|2020-03-17 16:35:00|17168.6|17153.6|17138.6|17123.6|17178.6|17163.6|17108.6|17093.6|501
1584463200000|2020-03-17 16:40:00|17143.6|17128.6|17146.1|17131.1|17158.6|17143.6|17091.1|17076.1|230
1584463500000|2020-03-17 16:45:00|17148.6|17133.6|17146.1|17131.1|17173.6|17158.6|17123.6|17108.6|108
1584463800000|2020-03-17 16:50:00|17143.6|17128.6|17101.1|17086.1|17161.1|17146.1|17058.6|17043.6|272
1584464100000|2020-03-17 16:55:00|17108.6|17093.6|17188.6|17173.6|17188.6|17173.6|17103.6|17088.6|147
1584464400000|2020-03-17 17:00:00|17191.1|17176.1|17141.1|17126.1|17216.1|17201.1|17121.1|17106.1|215
1584464700000|2020-03-17 17:05:00|17148.6|17133.6|17083.6|17068.6|17193.6|17178.6|17073.6|17058.6|258
1584465000000|2020-03-17 17:10:00|17086.1|17071.1|16978.6|16963.6|17086.1|17071.1|16953.6|16938.6|445
1584465300000|2020-03-17 17:15:00|16976.1|16961.1|17018.6|17003.6|17058.6|17043.6|16948.6|16933.6|263
1584465600000|2020-03-17 17:20:00|17021.1|17006.1|17066.1|17051.1|17103.6|17088.6|17008.6|16993.6|367
1584465900000|2020-03-17 17:25:00|17068.6|17053.6|17053.6|17038.6|17076.1|17061.1|17021.1|17006.1|65
1584466200000|2020-03-17 17:30:00|17058.6|17043.6|17113.6|17098.6|17136.1|17121.1|17023.6|17008.6|236
1584466500000|2020-03-17 17:35:00|17111.1|17096.1|17133.6|17118.6|17143.6|17128.6|17068.6|17053.6|130
1584466800000|2020-03-17 17:40:00|17136.1|17121.1|17153.6|17138.6|17158.6|17143.6|17098.6|17083.6|197
1584467100000|2020-03-17 17:45:00|17151.1|17136.1|17188.6|17173.6|17216.1|17201.1|17128.6|17113.6|158
1584467400000|2020-03-17 17:50:00|17193.6|17178.6|17131.1|17116.1|17231.1|17216.1|17118.6|17103.6|115
1584467700000|2020-03-17 17:55:00|17128.6|17113.6|17141.1|17126.1|17168.6|17153.6|17106.1|17091.1|141
1584468000000|2020-03-17 18:00:00|17138.6|17123.6|17173.6|17158.6|17178.6|17163.6|17098.6|17083.6|294
1584468300000|2020-03-17 18:05:00|17171.1|17156.1|17243.6|17228.6|17243.6|17228.6|17158.6|17143.6|242
1584468600000|2020-03-17 18:10:00|17246.1|17231.1|17281.1|17266.1|17286.1|17271.1|17223.6|17208.6|234
1584468900000|2020-03-17 18:15:00|17283.6|17268.6|17323.6|17308.6|17333.6|17318.6|17253.6|17238.6|202
1584469200000|2020-03-17 18:20:00|17326.1|17311.1|17258.6|17243.6|17336.1|17321.1|17206.1|17191.1|377
1584469500000|2020-03-17 18:25:00|17253.6|17238.6|17328.6|17313.6|17348.6|17333.6|17238.6|17223.6|345
1584469800000|2020-03-17 18:30:00|17336.1|17321.1|17353.6|17338.6|17381.1|17366.1|17328.6|17313.6|224
1584470100000|2020-03-17 18:35:00|17346.1|17331.1|17368.6|17353.6|17401.1|17386.1|17318.6|17303.6|279
1584470400000|2020-03-17 18:40:00|17366.1|17351.1|17328.6|17313.6|17396.1|17381.1|17321.1|17306.1|310
1584470700000|2020-03-17 18:45:00|17331.1|17316.1|17228.6|17213.6|17346.1|17331.1|17203.6|17188.6|241
1584471000000|2020-03-17 18:50:00|17226.1|17211.1|17226.1|17211.1|17268.6|17253.6|17181.1|17166.1|214
1584471300000|2020-03-17 18:55:00|17223.6|17208.6|17281.1|17266.1|17291.1|17276.1|17223.6|17208.6|165
1584471600000|2020-03-17 19:00:00|17288.6|17273.6|17176.1|17161.1|17288.6|17273.6|17128.6|17113.6|715
1584471900000|2020-03-17 19:05:00|17173.6|17158.6|17203.6|17188.6|17246.1|17231.1|17111.1|17096.1|265
1584472200000|2020-03-17 19:10:00|17213.6|17198.6|17238.6|17223.6|17273.6|17258.6|17203.6|17188.6|294
1584472500000|2020-03-17 19:15:00|17236.1|17221.1|17246.1|17231.1|17283.6|17268.6|17228.6|17213.6|374
1584472800000|2020-03-17 19:20:00|17248.6|17233.6|17263.6|17248.6|17316.1|17301.1|17198.6|17183.6|517
1584473100000|2020-03-17 19:25:00|17266.1|17251.1|17276.1|17261.1|17276.1|17261.1|17211.1|17196.1|815
1584473400000|2020-03-17 19:30:00|17273.6|17258.6|17276.1|17261.1|17301.1|17286.1|17243.6|17228.6|404
1584473700000|2020-03-17 19:35:00|17278.6|17263.6|17341.1|17326.1|17358.6|17343.6|17278.6|17263.6|318
1584474000000|2020-03-17 19:40:00|17346.1|17331.1|17346.1|17331.1|17383.6|17368.6|17328.6|17313.6|354
1584474300000|2020-03-17 19:45:00|17343.6|17328.6|17311.1|17296.1|17371.1|17356.1|17303.6|17288.6|513
1584474600000|2020-03-17 19:50:00|17313.6|17298.6|17321.1|17306.1|17356.1|17341.1|17268.6|17253.6|863
1584474900000|2020-03-17 19:55:00|17323.6|17308.6|17323.6|17308.6|17338.6|17323.6|17223.6|17208.6|1107
1584475200000|2020-03-17 20:00:00|17333.6|17318.6|17351.1|17336.1|17391.1|17376.1|17286.1|17271.1|1114
1584475500000|2020-03-17 20:05:00|17346.1|17331.1|17343.6|17328.6|17373.6|17358.6|17328.6|17313.6|205
1584475800000|2020-03-17 20:10:00|17341.1|17326.1|17291.1|17276.1|17353.6|17338.6|17288.6|17273.6|197
1584476100000|2020-03-17 20:15:00|17292.6|17269.6|17290.1|17267.1|17295.1|17272.1|17257.6|17234.6|60
1584476400000|2020-03-17 20:20:00|17277.6|17254.6|17282.6|17259.6|17310.1|17287.1|17267.6|17244.6|47
1584476700000|2020-03-17 20:25:00|17285.1|17262.1|17280.1|17257.1|17285.1|17262.1|17262.6|17239.6|19
1584477000000|2020-03-17 20:30:00|17275.1|17252.1|17250.1|17227.1|17297.6|17274.6|17240.1|17217.1|33
1584477300000|2020-03-17 20:35:00|17247.6|17224.6|17277.6|17254.6|17280.1|17257.1|17222.6|17199.6|50
1584477600000|2020-03-17 20:40:00|17285.1|17262.1|17290.1|17267.1|17297.6|17274.6|17250.1|17227.1|42
1584477900000|2020-03-17 20:45:00|17287.6|17264.6|17280.1|17257.1|17312.6|17289.6|17280.1|17257.1|74
1584478200000|2020-03-17 20:50:00|17282.6|17259.6|17310.1|17287.1|17310.1|17287.1|17280.1|17257.1|87
1584478500000|2020-03-17 20:55:00|17307.6|17284.6|17193.8|17155.8|17337.6|17314.6|17190.6|17152.6|191
1584478800000|2020-03-17 21:00:00|17196.2|17158.2|17210.1|17172.1|17212|17174|17193.7|17155.7|0
1584479100000|2020-03-17 21:05:00|17208.5|17170.5|17205.5|17167.5|17211|17173|17205.5|17167.5|0
1584479400000|2020-03-17 21:10:00|17204.7|17166.7|17186.6|17148.6|17205.4|17167.4|17186.6|17148.6|0
1584479700000|2020-03-17 21:15:00|17185.8|17147.8|17192.8|17154.8|17196.3|17158.3|17182|17144|0
1584480000000|2020-03-17 21:20:00|17194.9|17156.9|17195.8|17157.8|17198.1|17160.1|17190.4|17152.4|0
1584480300000|2020-03-17 21:25:00|17196.2|17158.2|17198.6|17160.6|17198.6|17160.6|17194.1|17156.1|0
1584480600000|2020-03-17 21:30:00|17198.4|17160.4|17313.2|17275.2|17316.2|17278.2|17196.2|17158.2|0
1584480900000|2020-03-17 21:35:00|17312.8|17274.8|17306.2|17268.2|17313.2|17275.2|17305.5|17267.5|0
1584481200000|2020-03-17 21:40:00|17306.7|17268.7|17305|17267|17309|17271|17304.6|17266.6|0
1584481500000|2020-03-17 21:45:00|17303.5|17265.5|17269|17231|17303.5|17265.5|17261.4|17223.4|0
1584481800000|2020-03-17 21:50:00|17278.6|17240.6|17275.4|17237.4|17279.8|17241.8|17254.1|17216.1|0
1584482100000|2020-03-17 21:55:00|17275.7|17237.7|17285.3|17247.3|17292|17254|17275.7|17237.7|0
1584482400000|2020-03-17 22:00:00|17267.8|17229.8|17317.6|17294.6|17329.2|17304.6|17261.8|17223.8|12
1584482700000|2020-03-17 22:05:00|17320.1|17297.1|17317.6|17294.6|17320.1|17297.1|17305.1|17282.1|2
1584483000000|2020-03-17 22:10:00|17315.1|17292.1|17272.6|17249.6|17315.1|17292.1|17267.6|17244.6|11
1584483300000|2020-03-17 22:15:00|17262.6|17239.6|17277.6|17254.6|17280.1|17257.1|17262.6|17239.6|6
1584483600000|2020-03-17 22:20:00|17272.6|17249.6|17227.6|17204.6|17277.6|17254.6|17210.1|17187.1|31
1584483900000|2020-03-17 22:25:00|17237.6|17214.6|17280.1|17257.1|17282.6|17259.6|17237.6|17214.6|11
1584484200000|2020-03-17 22:30:00|17282.6|17259.6|17275.1|17252.1|17310.1|17287.1|17265.1|17242.1|25
1584484500000|2020-03-17 22:35:00|17272.6|17249.6|17250.1|17227.1|17272.6|17249.6|17237.6|17214.6|63
1584484800000|2020-03-17 22:40:00|17247.6|17224.6|17187.6|17164.6|17250.1|17227.1|17187.6|17164.6|48
1584485100000|2020-03-17 22:45:00|17185.1|17162.1|17127.6|17104.6|17187.6|17164.6|17125.1|17102.1|56
1584485400000|2020-03-17 22:50:00|17125.1|17102.1|17127.6|17104.6|17145.1|17122.1|17120.1|17097.1|17
1584485700000|2020-03-17 22:55:00|17132.6|17109.6|17212.6|17189.6|17212.6|17189.6|17132.6|17109.6|107
1584486000000|2020-03-17 23:00:00|17207.6|17184.6|17160.1|17137.1|17215.1|17192.1|17160.1|17137.1|151
1584486300000|2020-03-17 23:05:00|17165.1|17142.1|17097.6|17074.6|17170.1|17147.1|17090.1|17067.1|112
1584486600000|2020-03-17 23:10:00|17090.1|17067.1|17175.1|17152.1|17180.1|17157.1|17065.1|17042.1|254
1584486900000|2020-03-17 23:15:00|17172.6|17149.6|17250.1|17227.1|17252.6|17229.6|17165.1|17142.1|248
1584487200000|2020-03-17 23:20:00|17247.6|17224.6|17137.6|17114.6|17247.6|17224.6|17137.6|17114.6|144
1584487500000|2020-03-17 23:25:00|17140.1|17117.1|17092.6|17069.6|17152.6|17129.6|17092.6|17069.6|366
1584487800000|2020-03-17 23:30:00|17090.1|17067.1|17066.1|17051.1|17166.1|17151.1|17056.1|17041.1|109607
1584488100000|2020-03-17 23:35:00|17063.6|17048.6|17033.6|17018.6|17091.1|17076.1|17011.1|16996.1|507
1584488400000|2020-03-17 23:40:00|17031.1|17016.1|17078.6|17063.6|17126.1|17111.1|17011.1|16996.1|1059
1584488700000|2020-03-17 23:45:00|17076.1|17061.1|17041.1|17026.1|17118.6|17103.6|17021.1|17006.1|1700
1584489000000|2020-03-17 23:50:00|17043.6|17028.6|17013.6|16998.6|17046.1|17031.1|16966.1|16951.1|936
1584489300000|2020-03-17 23:55:00|17008.6|16993.6|17101.1|17086.1|17101.1|17086.1|16991.1|16976.1|1114
1584489600000|2020-03-18 00:00:00|17116.1|17101.1|17276.1|17261.1|17276.1|17261.1|17021.1|17006.1|3428
1584489900000|2020-03-18 00:05:00|17278.6|17263.6|17233.6|17218.6|17281.1|17266.1|17063.6|17048.6|2555
1584490200000|2020-03-18 00:10:00|17236.1|17221.1|17326.1|17311.1|17378.6|17363.6|17191.1|17176.1|2279
1584490500000|2020-03-18 00:15:00|17331.1|17316.1|17261.1|17246.1|17346.1|17331.1|17236.1|17221.1|2164
1584490800000|2020-03-18 00:20:00|17263.6|17248.6|17228.6|17213.6|17318.6|17303.6|17183.6|17168.6|1753
1584491100000|2020-03-18 00:25:00|17223.6|17208.6|17211.1|17196.1|17278.6|17263.6|17181.1|17166.1|1193
1584491400000|2020-03-18 00:30:00|17213.6|17198.6|17181.1|17166.1|17246.1|17231.1|17176.1|17161.1|1012
1584491700000|2020-03-18 00:35:00|17178.6|17163.6|17168.6|17153.6|17206.1|17191.1|17121.1|17106.1|1962
1584492000000|2020-03-18 00:40:00|17166.1|17151.1|17116.1|17101.1|17168.6|17153.6|17086.1|17071.1|1054
1584492300000|2020-03-18 00:45:00|17118.6|17103.6|17036.1|17021.1|17161.1|17146.1|17016.1|17001.1|1261
1584492600000|2020-03-18 00:50:00|17033.6|17018.6|17083.6|17068.6|17138.6|17123.6|17001.1|16986.1|1380
1584492900000|2020-03-18 00:55:00|17091.1|17076.1|17186.1|17171.1|17196.1|17181.1|17071.1|17056.1|1256
1584493200000|2020-03-18 01:00:00|17183.6|17168.6|17181.1|17166.1|17246.1|17231.1|17156.1|17141.1|1011
1584493500000|2020-03-18 01:05:00|17178.6|17163.6|17071.1|17056.1|17196.1|17181.1|17061.1|17046.1|983
1584493800000|2020-03-18 01:10:00|17073.6|17058.6|17156.1|17141.1|17161.1|17146.1|17063.6|17048.6|880
1584494100000|2020-03-18 01:15:00|17158.6|17143.6|17126.1|17111.1|17213.6|17198.6|17123.6|17108.6|1330
1584494400000|2020-03-18 01:20:00|17128.6|17113.6|17158.6|17143.6|17188.6|17173.6|17106.1|17091.1|804
1584494700000|2020-03-18 01:25:00|17161.1|17146.1|17166.1|17151.1|17191.1|17176.1|17131.1|17116.1|583
1584495000000|2020-03-18 01:30:00|17163.6|17148.6|17281.1|17266.1|17293.6|17278.6|17156.1|17141.1|1095
1584495300000|2020-03-18 01:35:00|17278.6|17263.6|17253.6|17238.6|17296.1|17281.1|17206.1|17191.1|840
1584495600000|2020-03-18 01:40:00|17251.1|17236.1|17218.6|17203.6|17281.1|17266.1|17208.6|17193.6|853
1584495900000|2020-03-18 01:45:00|17221.1|17206.1|17268.6|17253.6|17293.6|17278.6|17213.6|17198.6|825
1584496200000|2020-03-18 01:50:00|17271.1|17256.1|17308.6|17293.6|17346.1|17331.1|17271.1|17256.1|1314
1584496500000|2020-03-18 01:55:00|17311.1|17296.1|17253.6|17238.6|17321.1|17306.1|17226.1|17211.1|1042
1584496800000|2020-03-18 02:00:00|17248.6|17233.6|17213.6|17198.6|17286.1|17271.1|17198.6|17183.6|960
1584497100000|2020-03-18 02:05:00|17216.1|17201.1|17271.1|17256.1|17278.6|17263.6|17216.1|17201.1|561
1584497400000|2020-03-18 02:10:00|17273.6|17258.6|17270.7|17255.7|17290.7|17275.7|17241.1|17226.1|732
1584497700000|2020-03-18 02:15:00|17275.7|17260.7|17290.7|17275.7|17290.7|17275.7|17250.7|17235.7|945
1584498000000|2020-03-18 02:20:00|17288.2|17273.2|17245.7|17230.7|17330.7|17315.7|17243.2|17228.2|744
1584498300000|2020-03-18 02:25:00|17248.2|17233.2|17285.7|17270.7|17290.7|17275.7|17223.2|17208.2|748
1584498600000|2020-03-18 02:30:00|17288.2|17273.2|17343.2|17328.2|17385.7|17370.7|17288.2|17273.2|1090
1584498900000|2020-03-18 02:35:00|17345.7|17330.7|17305.7|17290.7|17360.7|17345.7|17300.7|17285.7|627
1584499200000|2020-03-18 02:40:00|17308.2|17293.2|17345.7|17330.7|17360.7|17345.7|17300.7|17285.7|604
1584499500000|2020-03-18 02:45:00|17343.2|17328.2|17353.2|17338.2|17365.7|17350.7|17323.2|17308.2|721
1584499800000|2020-03-18 02:50:00|17350.7|17335.7|17470.7|17455.7|17470.7|17455.7|17340.7|17325.7|761
1584500100000|2020-03-18 02:55:00|17468.2|17453.2|17470.7|17455.7|17508.2|17493.2|17430.7|17415.7|1482
1584500400000|2020-03-18 03:00:00|17465.7|17450.7|17423.2|17408.2|17473.2|17458.2|17418.2|17403.2|1178
1584500700000|2020-03-18 03:05:00|17420.7|17405.7|17443.2|17428.2|17465.7|17450.7|17420.7|17405.7|559
1584501000000|2020-03-18 03:10:00|17440.7|17425.7|17438.2|17423.2|17475.7|17460.7|17420.7|17405.7|560
1584501300000|2020-03-18 03:15:00|17435.7|17420.7|17400.7|17385.7|17440.7|17425.7|17378.2|17363.2|800
1584501600000|2020-03-18 03:20:00|17403.2|17388.2|17300.7|17285.7|17418.2|17403.2|17265.7|17250.7|1027
1584501900000|2020-03-18 03:25:00|17305.7|17290.7|17355.7|17340.7|17360.7|17345.7|17245.7|17230.7|1306
1584502200000|2020-03-18 03:30:00|17353.2|17338.2|17245.7|17230.7|17353.2|17338.2|17228.2|17213.2|1362
1584502500000|2020-03-18 03:35:00|17248.2|17233.2|17253.2|17238.2|17265.7|17250.7|17205.7|17190.7|925
1584502800000|2020-03-18 03:40:00|17250.7|17235.7|17260.7|17245.7|17303.2|17288.2|17245.7|17230.7|962
1584503100000|2020-03-18 03:45:00|17248.2|17233.2|17155.7|17140.7|17260.7|17245.7|17145.7|17130.7|1011
1584503400000|2020-03-18 03:50:00|17150.7|17135.7|17173.2|17158.2|17193.2|17178.2|17135.7|17120.7|1354
1584503700000|2020-03-18 03:55:00|17170.7|17155.7|17158.2|17143.2|17170.7|17155.7|17120.7|17105.7|828
1584504000000|2020-03-18 04:00:00|17160.7|17145.7|17135.7|17120.7|17170.7|17155.7|17115.7|17100.7|639
1584504300000|2020-03-18 04:05:00|17130.7|17115.7|17170.7|17155.7|17193.2|17178.2|17130.7|17115.7|695
1584504600000|2020-03-18 04:10:00|17175.7|17160.7|17170.7|17155.7|17205.7|17190.7|17155.7|17140.7|558
1584504900000|2020-03-18 04:15:00|17168.2|17153.2|17055.7|17040.7|17175.7|17160.7|17055.7|17040.7|999
1584505200000|2020-03-18 04:20:00|17053.2|17038.2|17135.7|17120.7|17143.2|17128.2|17043.2|17028.2|627
1584505500000|2020-03-18 04:25:00|17133.2|17118.2|17130.7|17115.7|17143.2|17128.2|17100.7|17085.7|570
1584505800000|2020-03-18 04:30:00|17135.7|17120.7|17185.7|17170.7|17188.2|17173.2|17130.7|17115.7|750
1584506100000|2020-03-18 04:35:00|17188.2|17173.2|17120.7|17105.7|17188.2|17173.2|17085.7|17070.7|542
1584506400000|2020-03-18 04:40:00|17123.2|17108.2|17088.2|17073.2|17130.7|17115.7|17065.7|17050.7|812
1584506700000|2020-03-18 04:45:00|17090.7|17075.7|17095.7|17080.7|17110.7|17095.7|17068.2|17053.2|508
1584507000000|2020-03-18 04:50:00|17093.2|17078.2|17115.7|17100.7|17158.2|17143.2|17088.2|17073.2|546
1584507300000|2020-03-18 04:55:00|17110.7|17095.7|17155.7|17140.7|17158.2|17143.2|17110.7|17095.7|498
1584507600000|2020-03-18 05:00:00|17158.2|17143.2|17185.7|17170.7|17190.7|17175.7|17130.7|17115.7|719
1584507900000|2020-03-18 05:05:00|17183.2|17168.2|17163.2|17148.2|17190.7|17175.7|17125.7|17110.7|659
1584508200000|2020-03-18 05:10:00|17165.7|17150.7|17050.7|17035.7|17165.7|17150.7|17050.7|17035.7|1053
1584508500000|2020-03-18 05:15:00|17055.7|17040.7|16988.2|16973.2|17055.7|17040.7|16968.2|16953.2|1249
1584508800000|2020-03-18 05:20:00|16985.7|16970.7|16915.7|16900.7|16998.2|16983.2|16910.7|16895.7|1008
1584509100000|2020-03-18 05:25:00|16913.2|16898.2|16860.7|16845.7|16930.7|16915.7|16860.7|16845.7|696
1584509400000|2020-03-18 05:30:00|16863.2|16848.2|16820.7|16805.7|16868.2|16853.2|16783.2|16768.2|812
1584509700000|2020-03-18 05:35:00|16818.2|16803.2|16740.7|16725.7|16855.7|16840.7|16730.7|16715.7|764
1584510000000|2020-03-18 05:40:00|16738.2|16723.2|16800.7|16785.7|16828.2|16813.2|16733.2|16718.2|657
1584510300000|2020-03-18 05:45:00|16798.2|16783.2|16843.2|16828.2|16858.2|16843.2|16785.7|16770.7|1018
1584510600000|2020-03-18 05:50:00|16835.7|16820.7|16725.7|16710.7|16845.7|16830.7|16715.7|16700.7|1057
1584510900000|2020-03-18 05:55:00|16728.2|16713.2|16710.7|16695.7|16745.7|16730.7|16668.2|16653.2|2283
1584511200000|2020-03-18 06:00:00|16708.2|16693.2|16710.7|16695.7|16813.2|16798.2|16690.7|16675.7|2723
1584511500000|2020-03-18 06:05:00|16708.2|16693.2|16655.7|16640.7|16723.2|16708.2|16628.2|16613.2|1668
1584511800000|2020-03-18 06:10:00|16658.2|16643.2|16688.2|16673.2|16705.7|16690.7|16603.2|16588.2|1404
1584512100000|2020-03-18 06:15:00|16690.7|16675.7|16565.7|16550.7|16715.7|16700.7|16560.7|16545.7|927
1584512400000|2020-03-18 06:20:00|16583.2|16568.2|16540.7|16525.7|16583.2|16568.2|16533.2|16518.2|419
1584512700000|2020-03-18 06:25:00|16543.2|16528.2|16528.2|16513.2|16580.7|16565.7|16515.7|16500.7|440
1584513000000|2020-03-18 06:30:00|16530.7|16515.7|16558.2|16543.2|16558.2|16543.2|16495.7|16480.7|268
1584513300000|2020-03-18 06:35:00|16570.7|16555.7|16608.2|16593.2|16633.2|16618.2|16545.7|16530.7|354
1584513600000|2020-03-18 06:40:00|16598.2|16583.2|16528.2|16513.2|16605.7|16590.7|16528.2|16513.2|162
1584513900000|2020-03-18 06:45:00|16530.7|16515.7|16543.2|16528.2|16563.2|16548.2|16525.7|16510.7|111
1584514200000|2020-03-18 06:50:00|16538.2|16523.2|16503.2|16488.2|16538.2|16523.2|16503.2|16488.2|170
1584514500000|2020-03-18 06:55:00|16498.2|16483.2|16550.7|16535.7|16550.7|16535.7|16490.7|16475.7|156
1584514800000|2020-03-18 07:00:00|16553.2|16538.2|16543.2|16528.2|16580.7|16565.7|16518.2|16503.2|137
1584515100000|2020-03-18 07:05:00|16545.7|16530.7|16648.2|16633.2|16648.2|16633.2|16520.7|16505.7|219
1584515400000|2020-03-18 07:10:00|16650.7|16635.7|16613.2|16598.2|16665.7|16650.7|16603.2|16588.2|172
1584515700000|2020-03-18 07:15:00|16615.7|16600.7|16575.7|16560.7|16630.7|16615.7|16543.2|16528.2|244
1584516000000|2020-03-18 07:20:00|16573.2|16558.2|16528.2|16513.2|16575.7|16560.7|16505.7|16490.7|211
1584516300000|2020-03-18 07:25:00|16525.7|16510.7|16475.7|16460.7|16525.7|16510.7|16460.7|16445.7|294
1584516600000|2020-03-18 07:30:00|16488.2|16473.2|16593.2|16578.2|16623.2|16608.2|16450.7|16435.7|875
1584516900000|2020-03-18 07:35:00|16590.7|16575.7|16608.2|16593.2|16608.2|16593.2|16543.2|16528.2|385
1584517200000|2020-03-18 07:40:00|16610.7|16595.7|16588.2|16573.2|16628.2|16613.2|16565.7|16550.7|228
1584517500000|2020-03-18 07:45:00|16580.7|16565.7|16493.2|16478.2|16590.7|16575.7|16470.7|16455.7|234
1584517800000|2020-03-18 07:50:00|16503.2|16488.2|16538.2|16523.2|16548.2|16533.2|16463.2|16448.2|196
1584518100000|2020-03-18 07:55:00|16545.7|16530.7|16628.2|16613.2|16628.2|16613.2|16525.7|16510.7|291
1584518400000|2020-03-18 08:00:00|16625.7|16610.7|16668.2|16653.2|16673.2|16658.2|16583.2|16568.2|704
1584518700000|2020-03-18 08:05:00|16665.7|16650.7|16625.7|16610.7|16698.2|16683.2|16605.7|16590.7|592
1584519000000|2020-03-18 08:10:00|16618.2|16603.2|16563.2|16548.2|16625.7|16610.7|16558.2|16543.2|402
1584519300000|2020-03-18 08:15:00|16560.7|16545.7|16618.2|16603.2|16633.2|16618.2|16550.7|16535.7|159
1584519600000|2020-03-18 08:20:00|16613.2|16598.2|16653.2|16638.2|16683.2|16668.2|16613.2|16598.2|310
1584519900000|2020-03-18 08:25:00|16650.7|16635.7|16625.7|16610.7|16663.2|16648.2|16623.2|16608.2|215
1584520200000|2020-03-18 08:30:00|16623.2|16608.2|16638.2|16623.2|16690.7|16675.7|16623.2|16608.2|259
1584520500000|2020-03-18 08:35:00|16635.7|16620.7|16680.7|16665.7|16695.7|16680.7|16625.7|16610.7|471
1584520800000|2020-03-18 08:40:00|16685.7|16670.7|16748.2|16733.2|16760.7|16745.7|16665.7|16650.7|337
1584521100000|2020-03-18 08:45:00|16753.2|16738.2|16808.2|16793.2|16828.2|16813.2|16738.2|16723.2|473
1584521400000|2020-03-18 08:50:00|16810.7|16795.7|16738.2|16723.2|16810.7|16795.7|16725.7|16710.7|282
1584521700000|2020-03-18 08:55:00|16730.7|16715.7|16673.2|16658.2|16760.7|16745.7|16665.7|16650.7|440
1584522000000|2020-03-18 09:00:00|16670.7|16655.7|16705.7|16690.7|16710.7|16695.7|16665.7|16650.7|184
1584522300000|2020-03-18 09:05:00|16708.2|16693.2|16735.7|16720.7|16748.2|16733.2|16668.2|16653.2|149
1584522600000|2020-03-18 09:10:00|16733.2|16718.2|16688.2|16673.2|16735.7|16720.7|16685.7|16670.7|119
1584522900000|2020-03-18 09:15:00|16690.7|16675.7|16603.2|16588.2|16693.2|16678.2|16595.7|16580.7|194
1584523200000|2020-03-18 09:20:00|16598.2|16583.2|16565.7|16550.7|16615.7|16600.7|16523.2|16508.2|379
1584523500000|2020-03-18 09:25:00|16563.2|16548.2|16565.7|16550.7|16570.7|16555.7|16518.2|16503.2|197
1584523800000|2020-03-18 09:30:00|16563.2|16548.2|16465.7|16450.7|16565.7|16550.7|16465.7|16450.7|365
1584524100000|2020-03-18 09:35:00|16463.2|16448.2|16468.2|16453.2|16495.7|16480.7|16420.7|16405.7|604
1584524400000|2020-03-18 09:40:00|16470.7|16455.7|16448.2|16433.2|16470.7|16455.7|16428.2|16413.2|282
1584524700000|2020-03-18 09:45:00|16445.7|16430.7|16465.7|16450.7|16470.7|16455.7|16400.7|16385.7|419
1584525000000|2020-03-18 09:50:00|16468.2|16453.2|16430.7|16415.7|16468.2|16453.2|16413.2|16398.2|225
1584525300000|2020-03-18 09:55:00|16433.2|16418.2|16498.2|16483.2|16500.7|16485.7|16413.2|16398.2|161
1584525600000|2020-03-18 10:00:00|16495.7|16480.7|16488.2|16473.2|16503.2|16488.2|16453.2|16438.2|166
1584525900000|2020-03-18 10:05:00|16490.7|16475.7|16438.2|16423.2|16490.7|16475.7|16428.2|16413.2|101
1584526200000|2020-03-18 10:10:00|16435.7|16420.7|16415.7|16400.7|16458.2|16443.2|16405.7|16390.7|136
1584526500000|2020-03-18 10:15:00|16418.2|16403.2|16345.7|16330.7|16440.7|16425.7|16318.2|16303.2|246
1584526800000|2020-03-18 10:20:00|16348.2|16333.2|16345.7|16330.7|16353.2|16338.2|16318.2|16303.2|252
1584527100000|2020-03-18 10:25:00|16348.2|16333.2|16308.2|16293.2|16363.2|16348.2|16305.7|16290.7|389
1584527400000|2020-03-18 10:30:00|16310.7|16295.7|16328.2|16313.2|16343.2|16328.2|16263.2|16248.2|269
1584527700000|2020-03-18 10:35:00|16325.7|16310.7|16343.2|16328.2|16350.7|16335.7|16288.2|16273.2|239
1584528000000|2020-03-18 10:40:00|16345.7|16330.7|16305.7|16290.7|16353.2|16338.2|16300.7|16285.7|218
1584528300000|2020-03-18 10:45:00|16300.7|16285.7|16305.7|16290.7|16328.2|16313.2|16288.2|16273.2|261
1584528600000|2020-03-18 10:50:00|16308.2|16293.2|16323.2|16308.2|16328.2|16313.2|16303.2|16288.2|173
1584528900000|2020-03-18 10:55:00|16318.2|16303.2|16353.2|16338.2|16368.2|16353.2|16298.2|16283.2|90
1584529200000|2020-03-18 11:00:00|16355.7|16340.7|16278.2|16263.2|16365.7|16350.7|16260.7|16245.7|245
1584529500000|2020-03-18 11:05:00|16280.7|16265.7|16235.7|16220.7|16285.7|16270.7|16225.7|16210.7|266
1584529800000|2020-03-18 11:10:00|16233.2|16218.2|16248.2|16233.2|16278.2|16263.2|16215.7|16200.7|104
1584530100000|2020-03-18 11:15:00|16245.7|16230.7|16328.2|16313.2|16343.2|16328.2|16243.2|16228.2|309
1584530400000|2020-03-18 11:20:00|16330.7|16315.7|16350.7|16335.7|16390.7|16375.7|16313.2|16298.2|453
1584530700000|2020-03-18 11:25:00|16353.2|16338.2|16440.7|16425.7|16468.2|16453.2|16353.2|16338.2|387
1584531000000|2020-03-18 11:30:00|16443.2|16428.2|16438.2|16423.2|16495.7|16480.7|16408.2|16393.2|430
1584531300000|2020-03-18 11:35:00|16435.7|16420.7|16408.2|16393.2|16448.2|16433.2|16400.7|16385.7|555
1584531600000|2020-03-18 11:40:00|16410.7|16395.7|16378.2|16363.2|16430.7|16415.7|16350.7|16335.7|279
1584531900000|2020-03-18 11:45:00|16375.7|16360.7|16408.2|16393.2|16413.2|16398.2|16358.2|16343.2|223
1584532200000|2020-03-18 11:50:00|16410.7|16395.7|16370.7|16355.7|16428.2|16413.2|16363.2|16348.2|123
1584532500000|2020-03-18 11:55:00|16368.2|16353.2|16340.7|16325.7|16388.2|16373.2|16330.7|16315.7|224
1584532800000|2020-03-18 12:00:00|16343.2|16328.2|16333.2|16318.2|16383.2|16368.2|16333.2|16318.2|215
1584533100000|2020-03-18 12:05:00|16330.7|16315.7|16330.7|16315.7|16348.2|16333.2|16308.2|16293.2|190
1584533400000|2020-03-18 12:10:00|16328.2|16313.2|16295.7|16280.7|16328.2|16313.2|16273.2|16258.2|129
1584533700000|2020-03-18 12:15:00|16298.2|16283.2|16305.7|16290.7|16325.7|16310.7|16280.7|16265.7|101
1584534000000|2020-03-18 12:20:00|16310.7|16295.7|16353.2|16338.2|16383.2|16368.2|16308.2|16293.2|304
1584534300000|2020-03-18 12:25:00|16355.7|16340.7|16363.2|16348.2|16420.7|16405.7|16353.2|16338.2|320
1584534600000|2020-03-18 12:30:00|16365.7|16350.7|16343.2|16328.2|16388.2|16373.2|16330.7|16315.7|253
1584534900000|2020-03-18 12:35:00|16340.7|16325.7|16375.7|16360.7|16378.2|16363.2|16328.2|16313.2|103
1584535200000|2020-03-18 12:40:00|16378.2|16363.2|16403.2|16388.2|16413.2|16398.2|16373.2|16358.2|100
1584535500000|2020-03-18 12:45:00|16405.7|16390.7|16393.2|16378.2|16428.2|16413.2|16365.7|16350.7|177
1584535800000|2020-03-18 12:50:00|16390.7|16375.7|16428.2|16413.2|16433.2|16418.2|16383.2|16368.2|64
1584536100000|2020-03-18 12:55:00|16425.7|16410.7|16398.2|16383.2|16433.2|16418.2|16378.2|16363.2|102
1584536400000|2020-03-18 13:00:00|16395.7|16380.7|16413.2|16398.2|16413.2|16398.2|16368.2|16353.2|87
1584536700000|2020-03-18 13:05:00|16410.7|16395.7|16398.2|16383.2|16425.7|16410.7|16383.2|16368.2|81
1584537000000|2020-03-18 13:10:00|16395.7|16380.7|16358.2|16343.2|16413.2|16398.2|16343.2|16328.2|376
1584537300000|2020-03-18 13:15:00|16355.7|16340.7|16338.2|16323.2|16368.2|16353.2|16328.2|16313.2|237
1584537600000|2020-03-18 13:20:00|16343.2|16328.2|16343.2|16328.2|16353.2|16338.2|16330.7|16315.7|118
1584537900000|2020-03-18 13:25:00|16340.7|16325.7|16313.2|16298.2|16340.7|16325.7|16278.2|16263.2|170
1584538200000|2020-03-18 13:30:00|16300.7|16285.7|16525.7|16510.7|16630.7|16615.7|16288.2|16273.2|1577
1584538500000|2020-03-18 13:35:00|16523.2|16508.2|16503.2|16488.2|16558.2|16543.2|16458.2|16443.2|669
1584538800000|2020-03-18 13:40:00|16500.7|16485.7|16568.2|16553.2|16628.2|16613.2|16475.7|16460.7|741
1584539100000|2020-03-18 13:45:00|16573.2|16558.2|16528.2|16513.2|16575.7|16560.7|16498.2|16483.2|556
1584539400000|2020-03-18 13:50:00|16530.7|16515.7|16670.7|16655.7|16673.2|16658.2|16505.7|16490.7|655
1584539700000|2020-03-18 13:55:00|16688.2|16673.2|16660.7|16645.7|16755.7|16740.7|16620.7|16605.7|1003
1584540000000|2020-03-18 14:00:00|16663.2|16648.2|16810.7|16795.7|16828.2|16813.2|16620.7|16605.7|620
1584540300000|2020-03-18 14:05:00|16808.2|16793.2|16683.2|16668.2|16835.7|16820.7|16675.7|16660.7|723
1584540600000|2020-03-18 14:10:00|16685.7|16670.7|16783.2|16768.2|16808.2|16793.2|16683.2|16668.2|553
1584540900000|2020-03-18 14:15:00|16778.2|16763.2|16708.2|16693.2|16820.7|16805.7|16705.7|16690.7|383
1584541200000|2020-03-18 14:20:00|16710.7|16695.7|16640.7|16625.7|16753.2|16738.2|16615.7|16600.7|459
1584541500000|2020-03-18 14:25:00|16643.2|16628.2|16693.2|16678.2|16700.7|16685.7|16643.2|16628.2|355
1584541800000|2020-03-18 14:30:00|16690.7|16675.7|16710.7|16695.7|16728.2|16713.2|16655.7|16640.7|399
1584542100000|2020-03-18 14:35:00|16713.2|16698.2|16753.2|16738.2|16768.2|16753.2|16685.7|16670.7|254
1584542400000|2020-03-18 14:40:00|16750.7|16735.7|16783.2|16768.2|16808.2|16793.2|16743.2|16728.2|303
1584542700000|2020-03-18 14:45:00|16785.7|16770.7|16725.7|16710.7|16798.2|16783.2|16685.7|16670.7|347
1584543000000|2020-03-18 14:50:00|16718.2|16703.2|16608.2|16593.2|16718.2|16703.2|16593.2|16578.2|249
1584543300000|2020-03-18 14:55:00|16610.7|16595.7|16608.2|16593.2|16655.7|16640.7|16585.7|16570.7|412
1584543600000|2020-03-18 15:00:00|16610.7|16595.7|16603.2|16588.2|16658.2|16643.2|16585.7|16570.7|364
1584543900000|2020-03-18 15:05:00|16600.7|16585.7|16580.7|16565.7|16605.7|16590.7|16560.7|16545.7|324
1584544200000|2020-03-18 15:10:00|16578.2|16563.2|16525.7|16510.7|16595.7|16580.7|16523.2|16508.2|282
1584544500000|2020-03-18 15:15:00|16520.7|16505.7|16563.2|16548.2|16570.7|16555.7|16513.2|16498.2|329
1584544800000|2020-03-18 15:20:00|16560.7|16545.7|16588.2|16573.2|16613.2|16598.2|16555.7|16540.7|228
1584545100000|2020-03-18 15:25:00|16590.7|16575.7|16543.2|16528.2|16615.7|16600.7|16530.7|16515.7|360
1584545400000|2020-03-18 15:30:00|16540.7|16525.7|16550.7|16535.7|16595.7|16580.7|16498.2|16483.2|365
1584545700000|2020-03-18 15:35:00|16553.2|16538.2|16558.2|16543.2|16603.2|16588.2|16538.2|16523.2|303
1584546000000|2020-03-18 15:40:00|16555.7|16540.7|16548.2|16533.2|16603.2|16588.2|16528.2|16513.2|293
1584546300000|2020-03-18 15:45:00|16545.7|16530.7|16615.7|16600.7|16655.7|16640.7|16523.2|16508.2|311
1584546600000|2020-03-18 15:50:00|16613.2|16598.2|16740.7|16725.7|16740.7|16725.7|16613.2|16598.2|632
1584546900000|2020-03-18 15:55:00|16743.2|16728.2|16710.7|16695.7|16753.2|16738.2|16693.2|16678.2|292
1584547200000|2020-03-18 16:00:00|16713.2|16698.2|16633.2|16618.2|16728.2|16713.2|16633.2|16618.2|289
1584547500000|2020-03-18 16:05:00|16630.7|16615.7|16620.7|16605.7|16678.2|16663.2|16595.7|16580.7|460
1584547800000|2020-03-18 16:10:00|16618.2|16603.2|16593.2|16578.2|16680.7|16665.7|16593.2|16578.2|285
1584548100000|2020-03-18 16:15:00|16595.7|16580.7|16533.2|16518.2|16598.2|16583.2|16510.7|16495.7|248
1584548400000|2020-03-18 16:20:00|16535.7|16520.7|16548.2|16533.2|16573.2|16558.2|16518.2|16503.2|289
1584548700000|2020-03-18 16:25:00|16545.7|16530.7|16520.7|16505.7|16575.7|16560.7|16503.2|16488.2|1154
1584549000000|2020-03-18 16:30:00|16525.7|16510.7|16453.2|16438.2|16548.2|16533.2|16433.2|16418.2|1038
1584549300000|2020-03-18 16:35:00|16455.7|16440.7|16443.2|16428.2|16458.2|16443.2|16393.2|16378.2|424
1584549600000|2020-03-18 16:40:00|16445.7|16430.7|16508.2|16493.2|16515.7|16500.7|16415.7|16400.7|408
1584549900000|2020-03-18 16:45:00|16513.2|16498.2|16510.7|16495.7|16533.2|16518.2|16483.2|16468.2|556
1584550200000|2020-03-18 16:50:00|16505.7|16490.7|16445.7|16430.7|16540.7|16525.7|16443.2|16428.2|235
1584550500000|2020-03-18 16:55:00|16448.2|16433.2|16315.7|16300.7|16458.2|16443.2|16313.2|16298.2|524
1584550800000|2020-03-18 17:00:00|16318.2|16303.2|16248.2|16233.2|16340.7|16325.7|16248.2|16233.2|476
1584551100000|2020-03-18 17:05:00|16250.7|16235.7|16268.2|16253.2|16268.2|16253.2|16220.7|16205.7|566
1584551400000|2020-03-18 17:10:00|16278.2|16263.2|16290.7|16275.7|16413.2|16398.2|16278.2|16263.2|1049
1584551700000|2020-03-18 17:15:00|16288.2|16273.2|16358.2|16343.2|16363.2|16348.2|16258.2|16243.2|591
1584552000000|2020-03-18 17:20:00|16355.7|16340.7|16348.2|16333.2|16375.7|16360.7|16298.2|16283.2|474
1584552300000|2020-03-18 17:25:00|16353.2|16338.2|16293.2|16278.2|16378.2|16363.2|16283.2|16268.2|553
1584552600000|2020-03-18 17:30:00|16295.7|16280.7|16248.2|16233.2|16298.2|16283.2|16185.7|16170.7|932
1584552900000|2020-03-18 17:35:00|16250.7|16235.7|16293.2|16278.2|16323.2|16308.2|16228.2|16213.2|464
1584553200000|2020-03-18 17:40:00|16290.7|16275.7|16328.2|16313.2|16378.2|16363.2|16268.2|16253.2|389
1584553500000|2020-03-18 17:45:00|16325.7|16310.7|16433.2|16418.2|16440.7|16425.7|16290.7|16275.7|1073
1584553800000|2020-03-18 17:50:00|16438.2|16423.2|16418.2|16403.2|16443.2|16428.2|16368.2|16353.2|366
1584554100000|2020-03-18 17:55:00|16420.7|16405.7|16353.2|16338.2|16428.2|16413.2|16323.2|16308.2|326
1584554400000|2020-03-18 18:00:00|16358.2|16343.2|16288.2|16273.2|16363.2|16348.2|16285.7|16270.7|224
1584554700000|2020-03-18 18:05:00|16290.7|16275.7|16338.2|16323.2|16358.2|16343.2|16273.2|16258.2|549
1584555000000|2020-03-18 18:10:00|16340.7|16325.7|16310.7|16295.7|16348.2|16333.2|16295.7|16280.7|814
1584555300000|2020-03-18 18:15:00|16308.2|16293.2|16253.2|16238.2|16343.2|16328.2|16248.2|16233.2|406
1584555600000|2020-03-18 18:20:00|16250.7|16235.7|16235.7|16220.7|16298.2|16283.2|16223.2|16208.2|385
1584555900000|2020-03-18 18:25:00|16238.2|16223.2|16258.2|16243.2|16273.2|16258.2|16213.2|16198.2|300
1584556200000|2020-03-18 18:30:00|16260.7|16245.7|16248.2|16233.2|16288.2|16273.2|16228.2|16213.2|423
1584556500000|2020-03-18 18:35:00|16250.7|16235.7|16328.2|16313.2|16330.7|16315.7|16245.7|16230.7|212
1584556800000|2020-03-18 18:40:00|16330.7|16315.7|16293.2|16278.2|16330.7|16315.7|16250.7|16235.7|324
1584557100000|2020-03-18 18:45:00|16295.7|16280.7|16263.2|16248.2|16320.7|16305.7|16225.7|16210.7|333
1584557400000|2020-03-18 18:50:00|16260.7|16245.7|16303.2|16288.2|16313.2|16298.2|16233.2|16218.2|277
1584557700000|2020-03-18 18:55:00|16305.7|16290.7|16338.2|16323.2|16365.7|16350.7|16293.2|16278.2|626
1584558000000|2020-03-18 19:00:00|16340.7|16325.7|16335.7|16320.7|16363.2|16348.2|16278.2|16263.2|641
1584558300000|2020-03-18 19:05:00|16338.2|16323.2|16460.7|16445.7|16503.2|16488.2|16333.2|16318.2|771
1584558600000|2020-03-18 19:10:00|16463.2|16448.2|16495.7|16480.7|16573.2|16558.2|16463.2|16448.2|421
1584558900000|2020-03-18 19:15:00|16498.2|16483.2|16565.7|16550.7|16565.7|16550.7|16433.2|16418.2|514
1584559200000|2020-03-18 19:20:00|16568.2|16553.2|16513.2|16498.2|16570.7|16555.7|16470.7|16455.7|1076
1584559500000|2020-03-18 19:25:00|16515.7|16500.7|16443.2|16428.2|16548.2|16533.2|16403.2|16388.2|725
1584559800000|2020-03-18 19:30:00|16440.7|16425.7|16438.2|16423.2|16508.2|16493.2|16413.2|16398.2|642
1584560100000|2020-03-18 19:35:00|16435.7|16420.7|16443.2|16428.2|16468.2|16453.2|16403.2|16388.2|600
1584560400000|2020-03-18 19:40:00|16440.7|16425.7|16475.7|16460.7|16525.7|16510.7|16438.2|16423.2|523
1584560700000|2020-03-18 19:45:00|16470.7|16455.7|16593.2|16578.2|16600.7|16585.7|16443.2|16428.2|839
1584561000000|2020-03-18 19:50:00|16590.7|16575.7|16658.2|16643.2|16673.2|16658.2|16575.7|16560.7|1067
1584561300000|2020-03-18 19:55:00|16655.7|16640.7|16645.7|16630.7|16723.2|16708.2|16583.2|16568.2|1889
1584561600000|2020-03-18 20:00:00|16643.2|16628.2|16660.7|16645.7|16688.2|16673.2|16578.2|16563.2|701
1584561900000|2020-03-18 20:05:00|16655.7|16640.7|16720.7|16705.7|16740.7|16725.7|16648.2|16633.2|508
1584562200000|2020-03-18 20:10:00|16718.2|16703.2|16713.2|16698.2|16740.7|16725.7|16683.2|16668.2|347
1584562500000|2020-03-18 20:15:00|16717.2|16694.2|16657.2|16634.2|16717.2|16694.2|16652.2|16629.2|149
1584562800000|2020-03-18 20:20:00|16654.7|16631.7|16619.7|16596.7|16674.7|16651.7|16619.7|16596.7|137
1584563100000|2020-03-18 20:25:00|16622.2|16599.2|16622.2|16599.2|16627.2|16604.2|16559.7|16536.7|444
1584563400000|2020-03-18 20:30:00|16619.7|16596.7|16602.2|16579.2|16624.7|16601.7|16594.7|16571.7|160
1584563700000|2020-03-18 20:35:00|16609.7|16586.7|16612.2|16589.2|16619.7|16596.7|16587.2|16564.2|42
1584564000000|2020-03-18 20:40:00|16619.7|16596.7|16622.2|16599.2|16627.2|16604.2|16614.7|16591.7|13
1584564300000|2020-03-18 20:45:00|16624.7|16601.7|16587.2|16564.2|16647.2|16624.2|16587.2|16564.2|61
1584564600000|2020-03-18 20:50:00|16584.7|16561.7|16612.2|16589.2|16612.2|16589.2|16564.7|16541.7|245
1584564900000|2020-03-18 20:55:00|16614.7|16591.7|16667.2|16644.2|16669.7|16646.7|16614.7|16591.7|99
1584565200000|2020-03-18 21:00:00|16667.4|16629.4|16661.6|16623.6|16667.4|16629.4|16650.7|16612.7|0
1584565500000|2020-03-18 21:05:00|16661.5|16623.5|16654.6|16616.6|16662.6|16624.6|16646.1|16608.1|0
1584565800000|2020-03-18 21:10:00|16656|16618|16663.2|16625.2|16663.4|16625.4|16654.1|16616.1|0
1584566100000|2020-03-18 21:15:00|16662.9|16624.9|16645.5|16607.5|16662.9|16624.9|16645.3|16607.3|0
1584566400000|2020-03-18 21:20:00|16645.2|16607.2|16638.2|16600.2|16645.2|16607.2|16629.2|16591.2|0
1584566700000|2020-03-18 21:25:00|16638.4|16600.4|16641.5|16603.5|16644.5|16606.5|16635.2|16597.2|0
1584567000000|2020-03-18 21:30:00|16642.5|16604.5|16644.1|16606.1|16649.1|16611.1|16635.8|16597.8|0
1584567300000|2020-03-18 21:35:00|16645.2|16607.2|16649.2|16611.2|16651.8|16613.8|16642.3|16604.3|0
1584567600000|2020-03-18 21:40:00|16647.5|16609.5|16640.2|16602.2|16649.2|16611.2|16639.8|16601.8|0
1584567900000|2020-03-18 21:45:00|16640.1|16602.1|16629.9|16591.9|16640.1|16602.1|16626.7|16588.7|0
1584568200000|2020-03-18 21:50:00|16629.8|16591.8|16637.9|16599.9|16638.8|16600.8|16627.4|16589.4|0
1584568500000|2020-03-18 21:55:00|16638.8|16600.8|16661.6|16623.6|16661.6|16623.6|16638.6|16600.6|0
1584568800000|2020-03-18 22:00:00|16669.3|16631.3|16572.2|16549.2|16673.1|16635.1|16567.2|16544.2|60
1584569100000|2020-03-18 22:05:00|16569.7|16546.7|16514.7|16491.7|16572.2|16549.2|16419.7|16396.7|40
1584569400000|2020-03-18 22:10:00|16507.2|16484.2|16537.2|16514.2|16569.7|16546.7|16482.2|16459.2|10
1584569700000|2020-03-18 22:15:00|16539.7|16516.7|16614.7|16591.7|16614.7|16591.7|16517.2|16494.2|6
1584570000000|2020-03-18 22:20:00|16617.2|16594.2|16604.7|16581.7|16642.2|16619.2|16569.7|16546.7|14
1584570300000|2020-03-18 22:25:00|16602.2|16579.2|16587.2|16564.2|16619.7|16596.7|16587.2|16564.2|31
1584570600000|2020-03-18 22:30:00|16584.7|16561.7|16567.2|16544.2|16584.7|16561.7|16559.7|16536.7|11
1584570900000|2020-03-18 22:35:00|16569.7|16546.7|16579.7|16556.7|16579.7|16556.7|16562.2|16539.2|21
1584571200000|2020-03-18 22:40:00|16574.7|16551.7|16622.2|16599.2|16627.2|16604.2|16574.7|16551.7|7
1584571500000|2020-03-18 22:45:00|16627.2|16604.2|16717.2|16694.2|16719.7|16696.7|16612.2|16589.2|59
1584571800000|2020-03-18 22:50:00|16719.7|16696.7|16807.2|16784.2|16809.7|16786.7|16719.7|16696.7|139
1584572100000|2020-03-18 22:55:00|16804.7|16781.7|16999.7|16976.7|17059.7|17036.7|16794.7|16771.7|350
1584572400000|2020-03-18 23:00:00|16997.2|16974.2|16924.7|16901.7|16999.7|16976.7|16887.2|16864.2|109
1584572700000|2020-03-18 23:05:00|16944.7|16921.7|16897.2|16874.2|16984.7|16961.7|16897.2|16874.2|77
1584573000000|2020-03-18 23:10:00|16894.7|16871.7|16932.2|16909.2|16957.2|16934.2|16892.2|16869.2|43
1584573300000|2020-03-18 23:15:00|16934.7|16911.7|16967.2|16944.2|16974.7|16951.7|16929.7|16906.7|111
1584573600000|2020-03-18 23:20:00|16964.7|16941.7|16977.2|16954.2|16984.7|16961.7|16929.7|16906.7|119
1584573900000|2020-03-18 23:25:00|16979.7|16956.7|17057.2|17034.2|17074.7|17051.7|16972.2|16949.2|258
1584574200000|2020-03-18 23:30:00|17059.7|17036.7|17053.2|17038.2|17078.2|17063.2|16895.7|16880.7|90689
1584574500000|2020-03-18 23:35:00|17050.7|17035.7|17073.2|17058.2|17083.2|17068.2|16998.2|16983.2|380
1584574800000|2020-03-18 23:40:00|17070.7|17055.7|17020.7|17005.7|17123.2|17108.2|17018.2|17003.2|827
1584575100000|2020-03-18 23:45:00|17018.2|17003.2|17173.2|17158.2|17203.2|17188.2|16930.7|16915.7|2384
1584575400000|2020-03-18 23:50:00|17168.2|17153.2|17130.7|17115.7|17175.7|17160.7|17118.2|17103.2|526
1584575700000|2020-03-18 23:55:00|17133.2|17118.2|17083.2|17068.2|17160.7|17145.7|17065.7|17050.7|690
1584576000000|2020-03-19 00:00:00|17088.2|17073.2|17070.7|17055.7|17170.7|17155.7|17043.2|17028.2|1798
1584576300000|2020-03-19 00:05:00|17073.2|17058.2|16998.2|16983.2|17158.2|17143.2|16995.7|16980.7|1487
1584576600000|2020-03-19 00:10:00|17003.2|16988.2|16960.7|16945.7|17003.2|16988.2|16868.2|16853.2|1192
1584576900000|2020-03-19 00:15:00|16965.7|16950.7|16953.2|16938.2|17035.7|17020.7|16935.7|16920.7|1283
1584577200000|2020-03-19 00:20:00|16950.7|16935.7|16950.7|16935.7|16985.7|16970.7|16918.2|16903.2|1062
1584577500000|2020-03-19 00:25:00|16953.2|16938.2|16983.2|16968.2|17005.7|16990.7|16945.7|16930.7|1156
1584577800000|2020-03-19 00:30:00|16980.7|16965.7|16968.2|16953.2|17045.7|17030.7|16943.2|16928.2|1379
1584578100000|2020-03-19 00:35:00|16965.7|16950.7|16985.7|16970.7|17025.7|17010.7|16960.7|16945.7|1118
1584578400000|2020-03-19 00:40:00|16980.7|16965.7|16970.7|16955.7|17005.7|16990.7|16943.2|16928.2|1080
1584578700000|2020-03-19 00:45:00|16973.2|16958.2|16990.7|16975.7|17023.2|17008.2|16965.7|16950.7|1155
1584579000000|2020-03-19 00:50:00|16993.2|16978.2|16863.2|16848.2|17000.7|16985.7|16835.7|16820.7|2096
1584579300000|2020-03-19 00:55:00|16865.7|16850.7|16768.2|16753.2|16868.2|16853.2|16755.7|16740.7|2519
1584579600000|2020-03-19 01:00:00|16760.7|16745.7|16740.7|16725.7|16833.2|16818.2|16733.2|16718.2|1603
1584579900000|2020-03-19 01:05:00|16735.7|16720.7|16650.7|16635.7|16775.7|16760.7|16630.7|16615.7|2059
1584580200000|2020-03-19 01:10:00|16655.7|16640.7|16750.7|16735.7|16780.7|16765.7|16645.7|16630.7|1712
1584580500000|2020-03-19 01:15:00|16753.2|16738.2|16750.7|16735.7|16840.7|16825.7|16705.7|16690.7|1358
1584580800000|2020-03-19 01:20:00|16748.2|16733.2|16789.4|16774.4|16821.9|16806.9|16739.4|16724.4|1374
1584581100000|2020-03-19 01:25:00|16786.9|16771.9|16859.4|16844.4|16859.4|16844.4|16774.4|16759.4|1193
1584581400000|2020-03-19 01:30:00|16861.9|16846.9|16759.4|16744.4|16866.9|16851.9|16729.4|16714.4|1512
1584581700000|2020-03-19 01:35:00|16754.4|16739.4|16659.4|16644.4|16774.4|16759.4|16619.4|16604.4|1742
1584582000000|2020-03-19 01:40:00|16664.4|16649.4|16649.4|16634.4|16694.4|16679.4|16604.4|16589.4|1458
1584582300000|2020-03-19 01:45:00|16646.9|16631.9|16724.4|16709.4|16729.4|16714.4|16639.4|16624.4|1412
1584582600000|2020-03-19 01:50:00|16726.9|16711.9|16699.4|16684.4|16779.4|16764.4|16679.4|16664.4|1392
1584582900000|2020-03-19 01:55:00|16696.9|16681.9|16624.4|16609.4|16734.4|16719.4|16624.4|16609.4|1237
1584583200000|2020-03-19 02:00:00|16621.9|16606.9|16556.9|16541.9|16634.4|16619.4|16549.4|16534.4|2488
1584583500000|2020-03-19 02:05:00|16559.4|16544.4|16589.4|16574.4|16639.4|16624.4|16544.4|16529.4|1704
1584583800000|2020-03-19 02:10:00|16586.9|16571.9|16621.9|16606.9|16634.4|16619.4|16524.4|16509.4|1556
1584584100000|2020-03-19 02:15:00|16624.4|16609.4|16579.4|16564.4|16656.9|16641.9|16576.9|16561.9|1033
1584584400000|2020-03-19 02:20:00|16576.9|16561.9|16541.9|16526.9|16594.4|16579.4|16534.4|16519.4|1158
1584584700000|2020-03-19 02:25:00|16539.4|16524.4|16549.4|16534.4|16586.9|16571.9|16521.9|16506.9|1044
1584585000000|2020-03-19 02:30:00|16551.9|16536.9|16369.4|16354.4|16564.4|16549.4|16351.9|16336.9|1514
1584585300000|2020-03-19 02:35:00|16366.9|16351.9|16394.4|16379.4|16461.9|16446.9|16349.4|16334.4|960
1584585600000|2020-03-19 02:40:00|16391.9|16376.9|16461.9|16446.9|16471.9|16456.9|16374.4|16359.4|692
1584585900000|2020-03-19 02:45:00|16459.4|16444.4|16456.9|16441.9|16496.9|16481.9|16386.9|16371.9|765
1584586200000|2020-03-19 02:50:00|16454.4|16439.4|16429.4|16414.4|16496.9|16481.9|16384.4|16369.4|1021
1584586500000|2020-03-19 02:55:00|16431.9|16416.9|16321.9|16306.9|16436.9|16421.9|16319.4|16304.4|904
1584586800000|2020-03-19 03:00:00|16319.4|16304.4|16269.4|16254.4|16334.4|16319.4|16259.4|16244.4|1033
1584587100000|2020-03-19 03:05:00|16266.9|16251.9|16299.4|16284.4|16341.9|16326.9|16254.4|16239.4|1156
1584587400000|2020-03-19 03:10:00|16306.9|16291.9|16301.9|16286.9|16336.9|16321.9|16244.4|16229.4|784
1584587700000|2020-03-19 03:15:00|16309.4|16294.4|16324.4|16309.4|16349.4|16334.4|16299.4|16284.4|596
1584588000000|2020-03-19 03:20:00|16326.9|16311.9|16351.9|16336.9|16384.4|16369.4|16309.4|16294.4|689
1584588300000|2020-03-19 03:25:00|16346.9|16331.9|16391.9|16376.9|16421.9|16406.9|16286.9|16271.9|927
1584588600000|2020-03-19 03:30:00|16376.9|16361.9|16381.9|16366.9|16476.9|16461.9|16326.9|16311.9|1524
1584588900000|2020-03-19 03:35:00|16371.9|16356.9|16456.9|16441.9|16469.4|16454.4|16364.4|16349.4|1166
1584589200000|2020-03-19 03:40:00|16454.4|16439.4|16504.4|16489.4|16559.4|16544.4|16444.4|16429.4|2620
1584589500000|2020-03-19 03:45:00|16506.9|16491.9|16369.4|16354.4|16539.4|16524.4|16356.9|16341.9|1309
1584589800000|2020-03-19 03:50:00|16371.9|16356.9|16389.4|16374.4|16424.4|16409.4|16361.9|16346.9|1132
1584590100000|2020-03-19 03:55:00|16391.9|16376.9|16334.4|16319.4|16409.4|16394.4|16316.9|16301.9|999
1584590400000|2020-03-19 04:00:00|16329.4|16314.4|16339.4|16324.4|16434.4|16419.4|16314.4|16299.4|1681
1584590700000|2020-03-19 04:05:00|16336.9|16321.9|16419.4|16404.4|16434.4|16419.4|16329.4|16314.4|816
1584591000000|2020-03-19 04:10:00|16421.9|16406.9|16424.4|16409.4|16459.4|16444.4|16379.4|16364.4|663
1584591300000|2020-03-19 04:15:00|16421.9|16406.9|16414.4|16399.4|16476.9|16461.9|16379.4|16364.4|864
1584591600000|2020-03-19 04:20:00|16419.4|16404.4|16439.4|16424.4|16449.4|16434.4|16369.4|16354.4|774
1584591900000|2020-03-19 04:25:00|16436.9|16421.9|16449.4|16434.4|16481.9|16466.9|16409.4|16394.4|477
1584592200000|2020-03-19 04:30:00|16451.9|16436.9|16504.4|16489.4|16506.9|16491.9|16446.9|16431.9|656
1584592500000|2020-03-19 04:35:00|16506.9|16491.9|16489.4|16474.4|16524.4|16509.4|16459.4|16444.4|825
1584592800000|2020-03-19 04:40:00|16491.9|16476.9|16414.4|16399.4|16504.4|16489.4|16399.4|16384.4|1105
1584593100000|2020-03-19 04:45:00|16419.4|16404.4|16456.9|16441.9|16491.9|16476.9|16414.4|16399.4|665
1584593400000|2020-03-19 04:50:00|16459.4|16444.4|16499.4|16484.4|16521.9|16506.9|16459.4|16444.4|731
1584593700000|2020-03-19 04:55:00|16494.4|16479.4|16444.4|16429.4|16496.9|16481.9|16439.4|16424.4|542
1584594000000|2020-03-19 05:00:00|16451.9|16436.9|16429.4|16414.4|16459.4|16444.4|16414.4|16399.4|728
1584594300000|2020-03-19 05:05:00|16434.4|16419.4|16444.4|16429.4|16454.4|16439.4|16364.4|16349.4|1044
1584594600000|2020-03-19 05:10:00|16449.4|16434.4|16449.4|16434.4|16476.9|16461.9|16399.4|16384.4|1041
1584594900000|2020-03-19 05:15:00|16451.9|16436.9|16471.9|16456.9|16489.4|16474.4|16439.4|16424.4|955
1584595200000|2020-03-19 05:20:00|16469.4|16454.4|16471.9|16456.9|16476.9|16461.9|16404.4|16389.4|777
1584595500000|2020-03-19 05:25:00|16474.4|16459.4|16459.4|16444.4|16476.9|16461.9|16424.4|16409.4|1163
1584595800000|2020-03-19 05:30:00|16464.4|16449.4|16524.4|16509.4|16529.4|16514.4|16444.4|16429.4|1141
1584596100000|2020-03-19 05:35:00|16526.9|16511.9|16536.9|16521.9|16564.4|16549.4|16516.9|16501.9|1677
1584596400000|2020-03-19 05:40:00|16534.4|16519.4|16619.4|16604.4|16624.4|16609.4|16534.4|16519.4|1550
1584596700000|2020-03-19 05:45:00|16624.4|16609.4|16541.9|16526.9|16624.4|16609.4|16516.9|16501.9|1414
1584597000000|2020-03-19 05:50:00|16534.4|16519.4|16514.4|16499.4|16549.4|16534.4|16501.9|16486.9|1332
1584597300000|2020-03-19 05:55:00|16516.9|16501.9|16571.9|16556.9|16586.9|16571.9|16499.4|16484.4|3767
1584597600000|2020-03-19 06:00:00|16546.9|16531.9|16596.9|16581.9|16639.4|16624.4|16509.4|16494.4|4732
1584597900000|2020-03-19 06:05:00|16594.4|16579.4|16659.4|16644.4|16671.9|16656.9|16591.9|16576.9|1847
1584598200000|2020-03-19 06:10:00|16661.9|16646.9|16731.9|16716.9|16756.9|16741.9|16596.9|16581.9|1670
1584598500000|2020-03-19 06:15:00|16734.4|16719.4|16854.4|16839.4|16884.4|16869.4|16714.4|16699.4|1671
1584598800000|2020-03-19 06:20:00|16856.9|16841.9|16839.4|16824.4|16864.4|16849.4|16809.4|16794.4|605
1584599100000|2020-03-19 06:25:00|16844.4|16829.4|16796.9|16781.9|16849.4|16834.4|16761.9|16746.9|595
1584599400000|2020-03-19 06:30:00|16799.4|16784.4|16769.4|16754.4|16809.4|16794.4|16719.4|16704.4|262
1584599700000|2020-03-19 06:35:00|16771.9|16756.9|16871.9|16856.9|16874.4|16859.4|16766.9|16751.9|201
1584600000000|2020-03-19 06:40:00|16874.4|16859.4|16784.4|16769.4|16896.9|16881.9|16779.4|16764.4|172
1584600300000|2020-03-19 06:45:00|16786.9|16771.9|16851.9|16836.9|16876.9|16861.9|16776.9|16761.9|198
1584600600000|2020-03-19 06:50:00|16854.4|16839.4|16919.4|16904.4|16951.9|16936.9|16804.4|16789.4|391
1584600900000|2020-03-19 06:55:00|16926.9|16911.9|16896.9|16881.9|16981.9|16966.9|16896.9|16881.9|277
1584601200000|2020-03-19 07:00:00|16891.9|16876.9|16961.9|16946.9|16974.4|16959.4|16879.4|16864.4|281
1584601500000|2020-03-19 07:05:00|16959.4|16944.4|16891.9|16876.9|16959.4|16944.4|16846.9|16831.9|166
1584601800000|2020-03-19 07:10:00|16894.4|16879.4|16861.9|16846.9|16911.9|16896.9|16836.9|16821.9|138
1584602100000|2020-03-19 07:15:00|16864.4|16849.4|16916.9|16901.9|16966.9|16951.9|16861.9|16846.9|184
1584602400000|2020-03-19 07:20:00|16909.4|16894.4|16954.4|16939.4|16969.4|16954.4|16879.4|16864.4|60
1584602700000|2020-03-19 07:25:00|16946.9|16931.9|17001.9|16986.9|17031.9|17016.9|16934.4|16919.4|318
1584603000000|2020-03-19 07:30:00|16999.4|16984.4|16924.4|16909.4|17036.9|17021.9|16869.4|16854.4|1252
1584603300000|2020-03-19 07:35:00|16919.4|16904.4|16941.9|16926.9|16989.4|16974.4|16911.9|16896.9|254
1584603600000|2020-03-19 07:40:00|16944.4|16929.4|16876.9|16861.9|16949.4|16934.4|16831.9|16816.9|281
1584603900000|2020-03-19 07:45:00|16874.4|16859.4|16826.9|16811.9|16881.9|16866.9|16794.4|16779.4|592
1584604200000|2020-03-19 07:50:00|16831.9|16816.9|16771.9|16756.9|16836.9|16821.9|16731.9|16716.9|451
1584604500000|2020-03-19 07:55:00|16766.9|16751.9|16806.9|16791.9|16816.9|16801.9|16766.9|16751.9|414
1584604800000|2020-03-19 08:00:00|16811.9|16796.9|16824.4|16809.4|16869.4|16854.4|16776.9|16761.9|657
1584605100000|2020-03-19 08:05:00|16826.9|16811.9|16771.9|16756.9|16829.4|16814.4|16714.4|16699.4|476
1584605400000|2020-03-19 08:10:00|16774.4|16759.4|16774.4|16759.4|16829.4|16814.4|16744.4|16729.4|312
1584605700000|2020-03-19 08:15:00|16771.9|16756.9|16909.4|16894.4|16919.4|16904.4|16761.9|16746.9|218
1584606000000|2020-03-19 08:20:00|16911.9|16896.9|16951.9|16936.9|16999.4|16984.4|16886.9|16871.9|170
1584606300000|2020-03-19 08:25:00|16949.4|16934.4|17041.9|17026.9|17066.9|17051.9|16924.4|16909.4|278
1584606600000|2020-03-19 08:30:00|17039.4|17024.4|17111.9|17096.9|17146.9|17131.9|16999.4|16984.4|504
1584606900000|2020-03-19 08:35:00|17119.4|17104.4|17031.9|17016.9|17134.4|17119.4|17019.4|17004.4|903
1584607200000|2020-03-19 08:40:00|17034.4|17019.4|17059.4|17044.4|17101.9|17086.9|17024.4|17009.4|210
1584607500000|2020-03-19 08:45:00|17056.9|17041.9|17031.9|17016.9|17066.9|17051.9|16964.4|16949.4|692
1584607800000|2020-03-19 08:50:00|17034.4|17019.4|17086.9|17071.9|17116.9|17101.9|17011.9|16996.9|341
1584608100000|2020-03-19 08:55:00|17084.4|17069.4|17096.9|17081.9|17136.9|17121.9|17071.9|17056.9|531
1584608400000|2020-03-19 09:00:00|17099.4|17084.4|17071.9|17056.9|17131.9|17116.9|17016.9|17001.9|144
1584608700000|2020-03-19 09:05:00|17086.9|17071.9|17104.4|17089.4|17124.4|17109.4|17066.9|17051.9|67
1584609000000|2020-03-19 09:10:00|17101.9|17086.9|17114.4|17099.4|17131.9|17116.9|17069.4|17054.4|189
1584609300000|2020-03-19 09:15:00|17109.4|17094.4|17106.9|17091.9|17149.4|17134.4|17081.9|17066.9|283
1584609600000|2020-03-19 09:20:00|17104.4|17089.4|16996.9|16981.9|17121.9|17106.9|16996.9|16981.9|380
1584609900000|2020-03-19 09:25:00|16991.9|16976.9|16934.4|16919.4|17021.9|17006.9|16931.9|16916.9|313
1584610200000|2020-03-19 09:30:00|16941.9|16926.9|16974.4|16959.4|17004.4|16989.4|16899.4|16884.4|186
1584610500000|2020-03-19 09:35:00|16971.9|16956.9|16949.4|16934.4|16974.4|16959.4|16911.9|16896.9|725
1584610800000|2020-03-19 09:40:00|16951.9|16936.9|16976.9|16961.9|16976.9|16961.9|16881.9|16866.9|369
1584611100000|2020-03-19 09:45:00|16971.9|16956.9|16936.9|16921.9|16976.9|16961.9|16934.4|16919.4|314
1584611400000|2020-03-19 09:50:00|16946.9|16931.9|16959.4|16944.4|16984.4|16969.4|16936.9|16921.9|138
1584611700000|2020-03-19 09:55:00|16956.9|16941.9|16964.4|16949.4|17006.9|16991.9|16941.9|16926.9|345
1584612000000|2020-03-19 10:00:00|16961.9|16946.9|16906.9|16891.9|16966.9|16951.9|16891.9|16876.9|277
1584612300000|2020-03-19 10:05:00|16909.4|16894.4|16836.9|16821.9|16914.4|16899.4|16826.9|16811.9|288
1584612600000|2020-03-19 10:10:00|16829.4|16814.4|16814.4|16799.4|16869.4|16854.4|16811.9|16796.9|336
1584612900000|2020-03-19 10:15:00|16811.9|16796.9|16794.4|16779.4|16824.4|16809.4|16774.4|16759.4|385
1584613200000|2020-03-19 10:20:00|16791.9|16776.9|16819.4|16804.4|16849.4|16834.4|16779.4|16764.4|345
1584613500000|2020-03-19 10:25:00|16816.9|16801.9|16826.9|16811.9|16836.9|16821.9|16794.4|16779.4|124
1584613800000|2020-03-19 10:30:00|16824.4|16809.4|16831.9|16816.9|16851.9|16836.9|16816.9|16801.9|183
1584614100000|2020-03-19 10:35:00|16834.4|16819.4|16809.4|16794.4|16844.4|16829.4|16801.9|16786.9|176
1584614400000|2020-03-19 10:40:00|16811.9|16796.9|16819.4|16804.4|16849.4|16834.4|16804.4|16789.4|261
1584614700000|2020-03-19 10:45:00|16821.9|16806.9|16814.4|16799.4|16829.4|16814.4|16789.4|16774.4|213
1584615000000|2020-03-19 10:50:00|16811.9|16796.9|16814.4|16799.4|16839.4|16824.4|16794.4|16779.4|227
1584615300000|2020-03-19 10:55:00|16816.9|16801.9|16841.9|16826.9|16841.9|16826.9|16801.9|16786.9|199
1584615600000|2020-03-19 11:00:00|16844.4|16829.4|16896.9|16881.9|16936.9|16921.9|16826.9|16811.9|439
1584615900000|2020-03-19 11:05:00|16904.4|16889.4|16884.4|16869.4|16909.4|16894.4|16861.9|16846.9|167
1584616200000|2020-03-19 11:10:00|16886.9|16871.9|16926.9|16911.9|16959.4|16944.4|16871.9|16856.9|202
1584616500000|2020-03-19 11:15:00|16929.4|16914.4|16914.4|16899.4|16989.4|16974.4|16906.9|16891.9|323
1584616800000|2020-03-19 11:20:00|16916.9|16901.9|16911.9|16896.9|16936.9|16921.9|16901.9|16886.9|153
1584617100000|2020-03-19 11:25:00|16914.4|16899.4|16891.9|16876.9|16949.4|16934.4|16874.4|16859.4|251
1584617400000|2020-03-19 11:30:00|16896.9|16881.9|16836.9|16821.9|16906.9|16891.9|16821.9|16806.9|247
1584617700000|2020-03-19 11:35:00|16834.4|16819.4|16721.9|16706.9|16841.9|16826.9|16721.9|16706.9|194
1584618000000|2020-03-19 11:40:00|16719.4|16704.4|16731.9|16716.9|16749.4|16734.4|16699.4|16684.4|212
1584618300000|2020-03-19 11:45:00|16734.4|16719.4|16741.9|16726.9|16761.9|16746.9|16701.9|16686.9|277
1584618600000|2020-03-19 11:50:00|16744.4|16729.4|16729.4|16714.4|16789.4|16774.4|16714.4|16699.4|135
1584618900000|2020-03-19 11:55:00|16731.9|16716.9|16659.4|16644.4|16744.4|16729.4|16654.4|16639.4|214
1584619200000|2020-03-19 12:00:00|16656.9|16641.9|16706.9|16691.9|16731.9|16716.9|16651.9|16636.9|195
1584619500000|2020-03-19 12:05:00|16709.4|16694.4|16709.4|16694.4|16731.9|16716.9|16691.9|16676.9|124
1584619800000|2020-03-19 12:10:00|16711.9|16696.9|16674.4|16659.4|16741.9|16726.9|16659.4|16644.4|203
1584620100000|2020-03-19 12:15:00|16676.9|16661.9|16634.4|16619.4|16684.4|16669.4|16619.4|16604.4|229
1584620400000|2020-03-19 12:20:00|16636.9|16621.9|16619.4|16604.4|16641.9|16626.9|16589.4|16574.4|323
1584620700000|2020-03-19 12:25:00|16616.9|16601.9|16614.4|16599.4|16641.9|16626.9|16611.9|16596.9|250
1584621000000|2020-03-19 12:30:00|16611.9|16596.9|16626.9|16611.9|16659.4|16644.4|16606.9|16591.9|267
1584621300000|2020-03-19 12:35:00|16629.4|16614.4|16669.4|16654.4|16689.4|16674.4|16616.9|16601.9|124
1584621600000|2020-03-19 12:40:00|16666.9|16651.9|16724.4|16709.4|16736.9|16721.9|16661.9|16646.9|241
1584621900000|2020-03-19 12:45:00|16726.9|16711.9|16756.9|16741.9|16761.9|16746.9|16681.9|16666.9|193
1584622200000|2020-03-19 12:50:00|16754.4|16739.4|16781.9|16766.9|16809.4|16794.4|16739.4|16724.4|221
1584622500000|2020-03-19 12:55:00|16784.4|16769.4|16796.9|16781.9|16796.9|16781.9|16739.4|16724.4|217
1584622800000|2020-03-19 13:00:00|16794.4|16779.4|16834.4|16819.4|16841.9|16826.9|16771.9|16756.9|273
1584623100000|2020-03-19 13:05:00|16831.9|16816.9|16836.9|16821.9|16841.9|16826.9|16806.9|16791.9|144
1584623400000|2020-03-19 13:10:00|16834.4|16819.4|16896.9|16881.9|16909.4|16894.4|16831.9|16816.9|176
1584623700000|2020-03-19 13:15:00|16894.4|16879.4|16904.4|16889.4|16929.4|16914.4|16856.9|16841.9|300
1584624000000|2020-03-19 13:20:00|16906.9|16891.9|16826.9|16811.9|16906.9|16891.9|16809.4|16794.4|275
1584624300000|2020-03-19 13:25:00|16829.4|16814.4|16869.4|16854.4|16871.9|16856.9|16796.9|16781.9|232
1584624600000|2020-03-19 13:30:00|16866.9|16851.9|16736.9|16721.9|16884.4|16869.4|16689.4|16674.4|985
1584624900000|2020-03-19 13:35:00|16734.4|16719.4|16721.9|16706.9|16786.9|16771.9|16711.9|16696.9|387
1584625200000|2020-03-19 13:40:00|16724.4|16709.4|16731.9|16716.9|16749.4|16734.4|16679.4|16664.4|645
1584625500000|2020-03-19 13:45:00|16729.4|16714.4|16759.4|16744.4|16776.9|16761.9|16701.9|16686.9|459
1584625800000|2020-03-19 13:50:00|16761.9|16746.9|16829.4|16814.4|16854.4|16839.4|16744.4|16729.4|558
1584626100000|2020-03-19 13:55:00|16831.9|16816.9|16871.9|16856.9|16889.4|16874.4|16819.4|16804.4|773
1584626400000|2020-03-19 14:00:00|16874.4|16859.4|16904.4|16889.4|16926.9|16911.9|16836.9|16821.9|537
1584626700000|2020-03-19 14:05:00|16906.9|16891.9|16979.4|16964.4|16996.9|16981.9|16906.9|16891.9|503
1584627000000|2020-03-19 14:10:00|16981.9|16966.9|17031.9|17016.9|17034.4|17019.4|16921.9|16906.9|839
1584627300000|2020-03-19 14:15:00|17036.9|17021.9|16901.9|16886.9|17066.9|17051.9|16881.9|16866.9|659
1584627600000|2020-03-19 14:20:00|16894.4|16879.4|16941.9|16926.9|16959.4|16944.4|16884.4|16869.4|282
1584627900000|2020-03-19 14:25:00|16959.4|16944.4|17011.9|16996.9|17014.4|16999.4|16926.9|16911.9|396
1584628200000|2020-03-19 14:30:00|17009.4|16994.4|17031.9|17016.9|17064.4|17049.4|16964.4|16949.4|319
1584628500000|2020-03-19 14:35:00|17034.4|17019.4|16851.9|16836.9|17034.4|17019.4|16809.4|16794.4|536
1584628800000|2020-03-19 14:40:00|16859.4|16844.4|16921.9|16906.9|16926.9|16911.9|16836.9|16821.9|512
1584629100000|2020-03-19 14:45:00|16919.4|16904.4|16871.9|16856.9|16961.9|16946.9|16866.9|16851.9|487
1584629400000|2020-03-19 14:50:00|16874.4|16859.4|16899.4|16884.4|16916.9|16901.9|16839.4|16824.4|263
1584629700000|2020-03-19 14:55:00|16901.9|16886.9|16919.4|16904.4|16986.9|16971.9|16884.4|16869.4|397
1584630000000|2020-03-19 15:00:00|16921.9|16906.9|16921.9|16906.9|16974.4|16959.4|16906.9|16891.9|339
1584630300000|2020-03-19 15:05:00|16926.9|16911.9|16921.9|16906.9|16956.9|16941.9|16891.9|16876.9|208
1584630600000|2020-03-19 15:10:00|16924.4|16909.4|16929.4|16914.4|16951.9|16936.9|16889.4|16874.4|387
1584630900000|2020-03-19 15:15:00|16931.9|16916.9|16939.4|16924.4|16954.4|16939.4|16891.9|16876.9|390
1584631200000|2020-03-19 15:20:00|16941.9|16926.9|17024.4|17009.4|17036.9|17021.9|16939.4|16924.4|399
1584631500000|2020-03-19 15:25:00|17019.4|17004.4|17114.4|17099.4|17129.4|17114.4|17019.4|17004.4|586
1584631800000|2020-03-19 15:30:00|17111.9|17096.9|17119.4|17104.4|17126.9|17111.9|17034.4|17019.4|781
1584632100000|2020-03-19 15:35:00|17116.9|17101.9|17101.9|17086.9|17169.4|17154.4|17084.4|17069.4|509
1584632400000|2020-03-19 15:40:00|17096.9|17081.9|17089.4|17074.4|17136.9|17121.9|17046.9|17031.9|535
1584632700000|2020-03-19 15:45:00|17086.9|17071.9|17111.9|17096.9|17116.9|17101.9|17056.9|17041.9|506
1584633000000|2020-03-19 15:50:00|17114.4|17099.4|17114.4|17099.4|17124.4|17109.4|17076.9|17061.9|359
1584633300000|2020-03-19 15:55:00|17116.9|17101.9|17031.9|17016.9|17141.9|17126.9|17026.9|17011.9|474
1584633600000|2020-03-19 16:00:00|17034.4|17019.4|16989.4|16974.4|17071.9|17056.9|16989.4|16974.4|394
1584633900000|2020-03-19 16:05:00|16991.9|16976.9|17016.9|17001.9|17066.9|17051.9|16989.4|16974.4|512
1584634200000|2020-03-19 16:10:00|17019.4|17004.4|17034.4|17019.4|17041.9|17026.9|16984.4|16969.4|218
1584634500000|2020-03-19 16:15:00|17036.9|17021.9|17014.4|16999.4|17046.9|17031.9|16976.9|16961.9|284
1584634800000|2020-03-19 16:20:00|17016.9|17001.9|16986.9|16971.9|17056.9|17041.9|16976.9|16961.9|503
1584635100000|2020-03-19 16:25:00|16984.4|16969.4|17029.4|17014.4|17044.4|17029.4|16936.9|16921.9|693
1584635400000|2020-03-19 16:30:00|17031.9|17016.9|16989.4|16974.4|17049.4|17034.4|16966.9|16951.9|381
1584635700000|2020-03-19 16:35:00|16991.9|16976.9|17016.9|17001.9|17026.9|17011.9|16961.9|16946.9|181
1584636000000|2020-03-19 16:40:00|17011.9|16996.9|17024.4|17009.4|17044.4|17029.4|16991.9|16976.9|514
1584636300000|2020-03-19 16:45:00|17026.9|17011.9|17041.9|17026.9|17089.4|17074.4|17021.9|17006.9|399
1584636600000|2020-03-19 16:50:00|17039.4|17024.4|17091.9|17076.9|17101.9|17086.9|17031.9|17016.9|158
1584636900000|2020-03-19 16:55:00|17094.4|17079.4|17066.9|17051.9|17106.9|17091.9|17034.4|17019.4|242
1584637200000|2020-03-19 17:00:00|17069.4|17054.4|17066.9|17051.9|17091.9|17076.9|17034.4|17019.4|395
1584637500000|2020-03-19 17:05:00|17064.4|17049.4|17071.9|17056.9|17106.9|17091.9|17041.9|17026.9|305
1584637800000|2020-03-19 17:10:00|17074.4|17059.4|17071.9|17056.9|17129.4|17114.4|17071.9|17056.9|305
1584638100000|2020-03-19 17:15:00|17069.4|17054.4|17086.9|17071.9|17091.9|17076.9|17054.4|17039.4|272
1584638400000|2020-03-19 17:20:00|17084.4|17069.4|17101.9|17086.9|17114.4|17099.4|17066.9|17051.9|269
1584638700000|2020-03-19 17:25:00|17099.4|17084.4|17064.4|17049.4|17111.9|17096.9|17044.4|17029.4|336
1584639000000|2020-03-19 17:30:00|17061.9|17046.9|17094.4|17079.4|17099.4|17084.4|17051.9|17036.9|300
1584639300000|2020-03-19 17:35:00|17091.9|17076.9|17136.9|17121.9|17156.9|17141.9|17074.4|17059.4|910
1584639600000|2020-03-19 17:40:00|17134.4|17119.4|17154.4|17139.4|17171.9|17156.9|17119.4|17104.4|460
1584639900000|2020-03-19 17:45:00|17156.9|17141.9|17174.4|17159.4|17194.4|17179.4|17149.4|17134.4|450
1584640200000|2020-03-19 17:50:00|17176.9|17161.9|17271.9|17256.9|17281.9|17266.9|17174.4|17159.4|439
1584640500000|2020-03-19 17:55:00|17279.4|17264.4|17256.9|17241.9|17301.9|17286.9|17244.4|17229.4|693
1584640800000|2020-03-19 18:00:00|17254.4|17239.4|17221.9|17206.9|17276.9|17261.9|17201.9|17186.9|436
1584641100000|2020-03-19 18:05:00|17224.4|17209.4|17234.4|17219.4|17254.4|17239.4|17194.4|17179.4|489
1584641400000|2020-03-19 18:10:00|17239.4|17224.4|17296.9|17281.9|17296.9|17281.9|17239.4|17224.4|909
1584641700000|2020-03-19 18:15:00|17299.4|17284.4|17346.9|17331.9|17356.9|17341.9|17266.9|17251.9|532
1584642000000|2020-03-19 18:20:00|17349.4|17334.4|17391.9|17376.9|17396.9|17381.9|17314.4|17299.4|303
1584642300000|2020-03-19 18:25:00|17389.4|17374.4|17346.9|17331.9|17414.4|17399.4|17331.9|17316.9|278
1584642600000|2020-03-19 18:30:00|17349.4|17334.4|17386.9|17371.9|17404.4|17389.4|17339.4|17324.4|211
1584642900000|2020-03-19 18:35:00|17384.4|17369.4|17436.9|17421.9|17449.4|17434.4|17376.9|17361.9|487
1584643200000|2020-03-19 18:40:00|17439.4|17424.4|17504.4|17489.4|17526.9|17511.9|17431.9|17416.9|347
1584643500000|2020-03-19 18:45:00|17499.4|17484.4|17499.4|17484.4|17516.9|17501.9|17464.4|17449.4|317
1584643800000|2020-03-19 18:50:00|17501.9|17486.9|17376.9|17361.9|17524.4|17509.4|17361.9|17346.9|408
1584644100000|2020-03-19 18:55:00|17374.4|17359.4|17389.4|17374.4|17409.4|17394.4|17364.4|17349.4|199
1584644400000|2020-03-19 19:00:00|17386.9|17371.9|17316.9|17301.9|17386.9|17371.9|17269.4|17254.4|424
1584644700000|2020-03-19 19:05:00|17314.4|17299.4|17244.4|17229.4|17354.4|17339.4|17244.4|17229.4|466
1584645000000|2020-03-19 19:10:00|17246.9|17231.9|17309.4|17294.4|17319.4|17304.4|17206.9|17191.9|528
1584645300000|2020-03-19 19:15:00|17306.9|17291.9|17316.9|17301.9|17336.9|17321.9|17264.4|17249.4|556
1584645600000|2020-03-19 19:20:00|17314.4|17299.4|17309.4|17294.4|17326.9|17311.9|17279.4|17264.4|663
1584645900000|2020-03-19 19:25:00|17306.9|17291.9|17326.9|17311.9|17361.9|17346.9|17306.9|17291.9|249
1584646200000|2020-03-19 19:30:00|17329.4|17314.4|17294.4|17279.4|17356.9|17341.9|17246.9|17231.9|402
1584646500000|2020-03-19 19:35:00|17296.9|17281.9|17289.4|17274.4|17309.4|17294.4|17241.9|17226.9|530
1584646800000|2020-03-19 19:40:00|17294.4|17279.4|17379.4|17364.4|17394.4|17379.4|17254.4|17239.4|409
1584647100000|2020-03-19 19:45:00|17381.9|17366.9|17329.4|17314.4|17391.9|17376.9|17316.9|17301.9|547
1584647400000|2020-03-19 19:50:00|17326.9|17311.9|17181.9|17166.9|17326.9|17311.9|17129.4|17114.4|722
1584647700000|2020-03-19 19:55:00|17189.4|17174.4|17099.4|17084.4|17216.9|17201.9|17089.4|17074.4|850
1584648000000|2020-03-19 20:00:00|17091.9|17076.9|17184.4|17169.4|17186.9|17171.9|17071.9|17056.9|659
1584648300000|2020-03-19 20:05:00|17189.4|17174.4|17176.9|17161.9|17201.9|17186.9|17161.9|17146.9|143
1584648600000|2020-03-19 20:10:00|17174.4|17159.4|17181.9|17166.9|17194.4|17179.4|17144.4|17129.4|199
1584648900000|2020-03-19 20:15:00|17185.9|17162.9|17178.4|17155.4|17198.4|17175.4|17173.4|17150.4|47
1584649200000|2020-03-19 20:20:00|17180.9|17157.9|17193.4|17170.4|17198.4|17175.4|17180.9|17157.9|75
1584649500000|2020-03-19 20:25:00|17185.9|17162.9|17210.9|17187.9|17223.4|17200.4|17168.4|17145.4|115
1584649800000|2020-03-19 20:30:00|17198.4|17175.4|17170.9|17147.9|17203.4|17180.4|17153.4|17130.4|71
1584650100000|2020-03-19 20:35:00|17168.4|17145.4|17105.9|17082.9|17188.4|17165.4|17100.9|17077.9|266
1584650400000|2020-03-19 20:40:00|17108.4|17085.4|17068.4|17045.4|17110.9|17087.9|17060.9|17037.9|48
1584650700000|2020-03-19 20:45:00|17065.9|17042.9|17020.9|16997.9|17065.9|17042.9|17020.9|16997.9|44
1584651000000|2020-03-19 20:50:00|17018.4|16995.4|17000.9|16977.9|17018.4|16995.4|16995.9|16972.9|43
1584651300000|2020-03-19 20:55:00|16993.4|16970.4|17070.4|17032.4|17070.4|17040.4|16993.4|16970.4|27
1584651600000|2020-03-19 21:00:00|17063.6|17025.6|17092.9|17054.9|17092.9|17054.9|17059.4|17021.4|0
1584651900000|2020-03-19 21:05:00|17093|17055|17079.7|17041.7|17093|17055|17077.7|17039.7|0
1584652200000|2020-03-19 21:10:00|17080.6|17042.6|17077.4|17039.4|17087.3|17049.3|17075.5|17037.5|0
1584652500000|2020-03-19 21:15:00|17077.6|17039.6|17071.6|17033.6|17080.2|17042.2|17060.2|17022.2|0
1584652800000|2020-03-19 21:20:00|17069.4|17031.4|17071.9|17033.9|17078.1|17040.1|17069.4|17031.4|0
1584653100000|2020-03-19 21:25:00|17070.1|17032.1|17064.3|17026.3|17073.1|17035.1|17061.6|17023.6|0
1584653400000|2020-03-19 21:30:00|17064.5|17026.5|17054.3|17016.3|17064.5|17026.5|17052.7|17014.7|0
1584653700000|2020-03-19 21:35:00|17053.6|17015.6|17048.4|17010.4|17063.5|17025.5|17048.4|17010.4|0
1584654000000|2020-03-19 21:40:00|17050.9|17012.9|17050.8|17012.8|17058.9|17020.9|17048|17010|0
1584654300000|2020-03-19 21:45:00|17051.1|17013.1|17043|17005|17054.4|17016.4|17041.7|17003.7|0
1584654600000|2020-03-19 21:50:00|17044.8|17006.8|17055.8|17017.8|17056.1|17018.1|17042.8|17004.8|0
1584654900000|2020-03-19 21:55:00|17053.9|17015.9|17062.5|17024.5|17066.7|17028.7|17051|17013|0
1584655200000|2020-03-19 22:00:00|17063|17025|17033.4|17010.4|17088.2|17062.9|17005.9|16982.9|14
1584655500000|2020-03-19 22:05:00|17038.4|17015.4|17023.4|17000.4|17053.4|17030.4|17023.4|17000.4|12
1584655800000|2020-03-19 22:10:00|17018.4|16995.4|17073.4|17050.4|17073.4|17050.4|16988.4|16965.4|4
1584656100000|2020-03-19 22:15:00|17075.9|17052.9|17075.9|17052.9|17075.9|17052.9|17015.9|16992.9|7
1584656400000|2020-03-19 22:20:00|17078.4|17055.4|17050.9|17027.9|17118.4|17095.4|17048.4|17025.4|18
1584656700000|2020-03-19 22:25:00|17053.4|17030.4|17060.9|17037.9|17105.9|17082.9|17053.4|17030.4|65
1584657000000|2020-03-19 22:30:00|17063.4|17040.4|16983.4|16960.4|17063.4|17040.4|16968.4|16945.4|35
1584657300000|2020-03-19 22:35:00|16980.9|16957.9|16993.4|16970.4|16995.9|16972.9|16963.4|16940.4|9
1584657600000|2020-03-19 22:40:00|16995.9|16972.9|17018.4|16995.4|17025.9|17002.9|16985.9|16962.9|10
1584657900000|2020-03-19 22:45:00|17020.9|16997.9|17010.9|16987.9|17030.9|17007.9|17000.9|16977.9|4
1584658200000|2020-03-19 22:50:00|17008.4|16985.4|17070.9|17047.9|17075.9|17052.9|16993.4|16970.4|19
1584658500000|2020-03-19 22:55:00|17073.4|17050.4|16985.9|16962.9|17078.4|17055.4|16970.9|16947.9|15
1584658800000|2020-03-19 23:00:00|16990.9|16967.9|16998.4|16975.4|17028.4|17005.4|16980.9|16957.9|13
1584659100000|2020-03-19 23:05:00|16993.4|16970.4|17013.4|16990.4|17013.4|16990.4|16973.4|16950.4|31
1584659400000|2020-03-19 23:10:00|17010.9|16987.9|17008.4|16985.4|17033.4|17010.4|16988.4|16965.4|35
1584659700000|2020-03-19 23:15:00|17010.9|16987.9|17040.9|17017.9|17065.9|17042.9|17010.9|16987.9|10
1584660000000|2020-03-19 23:20:00|17038.4|17015.4|17045.9|17022.9|17060.9|17037.9|17020.9|16997.9|29
1584660300000|2020-03-19 23:25:00|17043.4|17020.4|17038.4|17015.4|17053.4|17030.4|16995.9|16972.9|96
1584660600000|2020-03-19 23:30:00|17040.9|17017.9|16989.4|16974.4|17144.4|17129.4|16974.4|16959.4|71616
1584660900000|2020-03-19 23:35:00|16986.9|16971.9|16999.4|16984.4|17001.9|16986.9|16951.9|16936.9|101
1584661200000|2020-03-19 23:40:00|17001.9|16986.9|17059.4|17044.4|17061.9|17046.9|16999.4|16984.4|82
1584661500000|2020-03-19 23:45:00|17076.9|17061.9|17069.4|17054.4|17091.9|17076.9|17039.4|17024.4|59
1584661800000|2020-03-19 23:50:00|17071.9|17056.9|17209.4|17194.4|17216.9|17201.9|17066.9|17051.9|286
1584662100000|2020-03-19 23:55:00|17206.9|17191.9|17319.4|17304.4|17324.4|17309.4|17189.4|17174.4|426
1584662400000|2020-03-20 00:00:00|17314.4|17299.4|17244.4|17229.4|17314.4|17299.4|17196.9|17181.9|567
1584662700000|2020-03-20 00:05:00|17246.9|17231.9|17181.9|17166.9|17264.4|17249.4|17151.9|17136.9|299
1584663000000|2020-03-20 00:10:00|17184.4|17169.4|17191.9|17176.9|17199.4|17184.4|17126.9|17111.9|178
1584663300000|2020-03-20 00:15:00|17189.4|17174.4|17166.9|17151.9|17194.4|17179.4|17144.4|17129.4|295
1584663600000|2020-03-20 00:20:00|17164.4|17149.4|17244.4|17229.4|17249.4|17234.4|17151.9|17136.9|257
1584663900000|2020-03-20 00:25:00|17246.9|17231.9|17219.4|17204.4|17284.4|17269.4|17219.4|17204.4|149
1584664200000|2020-03-20 00:30:00|17221.9|17206.9|17156.4|17141.4|17221.9|17206.9|17156.4|17141.4|234
1584664500000|2020-03-20 00:35:00|17158.9|17143.9|17186.4|17171.4|17186.4|17171.4|17153.9|17138.9|97
1584664800000|2020-03-20 00:40:00|17183.9|17168.9|17146.4|17131.4|17196.4|17181.4|17143.9|17128.9|98
1584665100000|2020-03-20 00:45:00|17143.9|17128.9|17163.9|17148.9|17168.9|17153.9|17113.9|17098.9|148
1584665400000|2020-03-20 00:50:00|17161.4|17146.4|17141.4|17126.4|17161.4|17146.4|17116.4|17101.4|64
1584665700000|2020-03-20 00:55:00|17138.9|17123.9|17133.9|17118.9|17161.4|17146.4|17081.4|17066.4|128
1584666000000|2020-03-20 01:00:00|17143.9|17128.9|17143.9|17128.9|17166.4|17151.4|17098.9|17083.9|131
1584666300000|2020-03-20 01:05:00|17146.4|17131.4|17181.4|17166.4|17181.4|17166.4|17146.4|17131.4|70
1584666600000|2020-03-20 01:10:00|17178.9|17163.9|17181.4|17166.4|17196.4|17181.4|17141.4|17126.4|81
1584666900000|2020-03-20 01:15:00|17183.9|17168.9|17181.4|17166.4|17256.4|17241.4|17156.4|17141.4|239
1584667200000|2020-03-20 01:20:00|17178.9|17163.9|17301.4|17286.4|17306.4|17291.4|17156.4|17141.4|314
1584667500000|2020-03-20 01:25:00|17298.9|17283.9|17238.9|17223.9|17338.9|17323.9|17236.4|17221.4|269
1584667800000|2020-03-20 01:30:00|17236.4|17221.4|17218.9|17203.9|17238.9|17223.9|17188.9|17173.9|345
1584668100000|2020-03-20 01:35:00|17221.4|17206.4|17201.4|17186.4|17253.9|17238.9|17196.4|17181.4|314
1584668400000|2020-03-20 01:40:00|17186.4|17171.4|17098.9|17083.9|17186.4|17171.4|17098.9|17083.9|307
1584668700000|2020-03-20 01:45:00|17096.4|17081.4|17133.9|17118.9|17158.9|17143.9|17061.4|17046.4|281
1584669000000|2020-03-20 01:50:00|17131.4|17116.4|17121.4|17106.4|17161.4|17146.4|17091.4|17076.4|293
1584669300000|2020-03-20 01:55:00|17123.9|17108.9|17176.4|17161.4|17181.4|17166.4|17081.4|17066.4|211
1584669600000|2020-03-20 02:00:00|17178.9|17163.9|17131.4|17116.4|17196.4|17181.4|17131.4|17116.4|206
1584669900000|2020-03-20 02:05:00|17136.4|17121.4|17158.9|17143.9|17161.4|17146.4|17111.4|17096.4|107
1584670200000|2020-03-20 02:10:00|17161.4|17146.4|17223.9|17208.9|17223.9|17208.9|17161.4|17146.4|106
1584670500000|2020-03-20 02:15:00|17226.4|17211.4|17286.4|17271.4|17301.4|17286.4|17221.4|17206.4|180
1584670800000|2020-03-20 02:20:00|17288.9|17273.9|17233.9|17218.9|17303.9|17288.9|17231.4|17216.4|303
1584671100000|2020-03-20 02:25:00|17236.4|17221.4|17201.4|17186.4|17268.9|17253.9|17181.4|17166.4|219
1584671400000|2020-03-20 02:30:00|17203.9|17188.9|17201.4|17186.4|17226.4|17211.4|17161.4|17146.4|155
1584671700000|2020-03-20 02:35:00|17198.9|17183.9|17218.9|17203.9|17256.4|17241.4|17191.4|17176.4|102
1584672000000|2020-03-20 02:40:00|17221.4|17206.4|17201.4|17186.4|17233.9|17218.9|17198.9|17183.9|66
1584672300000|2020-03-20 02:45:00|17203.9|17188.9|17191.4|17176.4|17231.4|17216.4|17188.9|17173.9|35
1584672600000|2020-03-20 02:50:00|17188.9|17173.9|17161.4|17146.4|17201.4|17186.4|17146.4|17131.4|137
1584672900000|2020-03-20 02:55:00|17163.9|17148.9|17218.9|17203.9|17221.4|17206.4|17151.4|17136.4|86
1584673200000|2020-03-20 03:00:00|17216.4|17201.4|17126.4|17111.4|17216.4|17201.4|17126.4|17111.4|84
1584673500000|2020-03-20 03:05:00|17131.4|17116.4|17141.4|17126.4|17161.4|17146.4|17113.9|17098.9|135
1584673800000|2020-03-20 03:10:00|17143.9|17128.9|17166.4|17151.4|17178.9|17163.9|17133.9|17118.9|112
1584674100000|2020-03-20 03:15:00|17163.9|17148.9|17183.9|17168.9|17211.4|17196.4|17158.9|17143.9|188
1584674400000|2020-03-20 03:20:00|17186.4|17171.4|17123.9|17108.9|17188.9|17173.9|17116.4|17101.4|88
1584674700000|2020-03-20 03:25:00|17126.4|17111.4|17148.9|17133.9|17148.9|17133.9|17123.9|17108.9|52
1584675000000|2020-03-20 03:30:00|17136.4|17121.4|17096.4|17081.4|17141.4|17126.4|17088.9|17073.9|82
1584675300000|2020-03-20 03:35:00|17098.9|17083.9|17116.4|17101.4|17123.9|17108.9|17098.9|17083.9|48
1584675600000|2020-03-20 03:40:00|17118.9|17103.9|17146.4|17131.4|17153.9|17138.9|17118.9|17103.9|62
1584675900000|2020-03-20 03:45:00|17148.9|17133.9|17176.4|17161.4|17178.9|17163.9|17148.9|17133.9|105
1584676200000|2020-03-20 03:50:00|17178.9|17163.9|17131.4|17116.4|17178.9|17163.9|17131.4|17116.4|110
1584676500000|2020-03-20 03:55:00|17133.9|17118.9|17141.4|17126.4|17168.9|17153.9|17133.9|17118.9|52
1584676800000|2020-03-20 04:00:00|17143.9|17128.9|17156.4|17141.4|17168.9|17153.9|17138.9|17123.9|60
1584677100000|2020-03-20 04:05:00|17158.9|17143.9|17166.4|17151.4|17176.4|17161.4|17136.4|17121.4|42
1584677400000|2020-03-20 04:10:00|17168.9|17153.9|17166.4|17151.4|17176.4|17161.4|17146.4|17131.4|51
1584677700000|2020-03-20 04:15:00|17168.9|17153.9|17203.9|17188.9|17228.9|17213.9|17166.4|17151.4|115
1584678000000|2020-03-20 04:20:00|17201.4|17186.4|17256.4|17241.4|17263.9|17248.9|17201.4|17186.4|122
1584678300000|2020-03-20 04:25:00|17253.9|17238.9|17271.4|17256.4|17273.9|17258.9|17246.4|17231.4|56
1584678600000|2020-03-20 04:30:00|17273.9|17258.9|17268.9|17253.9|17273.9|17258.9|17226.4|17211.4|148
1584678900000|2020-03-20 04:35:00|17263.9|17248.9|17261.4|17246.4|17323.9|17308.9|17246.4|17231.4|252
1584679200000|2020-03-20 04:40:00|17263.9|17248.9|17261.4|17246.4|17283.9|17268.9|17231.4|17216.4|122
1584679500000|2020-03-20 04:45:00|17256.4|17241.4|17211.4|17196.4|17261.4|17246.4|17208.9|17193.9|71
1584679800000|2020-03-20 04:50:00|17208.9|17193.9|17211.4|17196.4|17238.9|17223.9|17208.9|17193.9|99
1584680100000|2020-03-20 04:55:00|17213.9|17198.9|17243.9|17228.9|17253.9|17238.9|17208.9|17193.9|53
1584680400000|2020-03-20 05:00:00|17246.4|17231.4|17223.9|17208.9|17251.4|17236.4|17211.4|17196.4|133
1584680700000|2020-03-20 05:05:00|17221.4|17206.4|17228.9|17213.9|17243.9|17228.9|17193.9|17178.9|136
1584681000000|2020-03-20 05:10:00|17231.4|17216.4|17186.4|17171.4|17256.4|17241.4|17183.9|17168.9|284
1584681300000|2020-03-20 05:15:00|17183.9|17168.9|17171.4|17156.4|17203.9|17188.9|17148.9|17133.9|391
1584681600000|2020-03-20 05:20:00|17168.9|17153.9|17226.4|17211.4|17228.9|17213.9|17151.4|17136.4|163
1584681900000|2020-03-20 05:25:00|17228.9|17213.9|17226.4|17211.4|17241.4|17226.4|17201.4|17186.4|272
1584682200000|2020-03-20 05:30:00|17223.9|17208.9|17261.4|17246.4|17263.9|17248.9|17208.9|17193.9|141
1584682500000|2020-03-20 05:35:00|17258.9|17243.9|17236.4|17221.4|17261.4|17246.4|17213.9|17198.9|124
1584682800000|2020-03-20 05:40:00|17233.9|17218.9|17223.9|17208.9|17253.9|17238.9|17223.9|17208.9|130
1584683100000|2020-03-20 05:45:00|17226.4|17211.4|17236.4|17221.4|17256.4|17241.4|17226.4|17211.4|92
1584683400000|2020-03-20 05:50:00|17241.4|17226.4|17241.4|17226.4|17281.4|17266.4|17218.9|17203.9|122
1584683700000|2020-03-20 05:55:00|17243.9|17228.9|17288.9|17273.9|17288.9|17273.9|17236.4|17221.4|178
1584684000000|2020-03-20 06:00:00|17293.9|17278.9|17316.4|17301.4|17323.9|17308.9|17258.9|17243.9|416
1584684300000|2020-03-20 06:05:00|17318.9|17303.9|17353.9|17338.9|17356.4|17341.4|17293.9|17278.9|235
1584684600000|2020-03-20 06:10:00|17351.4|17336.4|17361.4|17346.4|17366.4|17351.4|17313.9|17298.9|129
1584684900000|2020-03-20 06:15:00|17358.9|17343.9|17348.9|17333.9|17398.9|17383.9|17343.9|17328.9|222
1584685200000|2020-03-20 06:20:00|17351.4|17336.4|17346.4|17331.4|17361.4|17346.4|17328.9|17313.9|122
1584685500000|2020-03-20 06:25:00|17348.9|17333.9|17391.4|17376.4|17398.9|17383.9|17346.4|17331.4|84
1584685800000|2020-03-20 06:30:00|17393.9|17378.9|17371.4|17356.4|17408.9|17393.9|17353.9|17338.9|145
1584686100000|2020-03-20 06:35:00|17373.9|17358.9|17398.9|17383.9|17403.9|17388.9|17368.9|17353.9|119
1584686400000|2020-03-20 06:40:00|17393.9|17378.9|17411.4|17396.4|17436.4|17421.4|17388.9|17373.9|166
1584686700000|2020-03-20 06:45:00|17413.9|17398.9|17463.9|17448.9|17478.9|17463.9|17413.9|17398.9|66
1584687000000|2020-03-20 06:50:00|17461.4|17446.4|17473.9|17458.9|17493.9|17478.9|17448.9|17433.9|232
1584687300000|2020-03-20 06:55:00|17471.4|17456.4|17521.4|17506.4|17521.4|17506.4|17458.9|17443.9|237
1584687600000|2020-03-20 07:00:00|17523.9|17508.9|17466.4|17451.4|17578.9|17563.9|17456.4|17441.4|372
1584687900000|2020-03-20 07:05:00|17461.4|17446.4|17428.9|17413.9|17471.4|17456.4|17378.9|17363.9|329
1584688200000|2020-03-20 07:10:00|17431.4|17416.4|17558.9|17543.9|17566.4|17551.4|17428.9|17413.9|423
1584688500000|2020-03-20 07:15:00|17546.4|17531.4|17543.9|17528.9|17561.4|17546.4|17528.9|17513.9|158
1584688800000|2020-03-20 07:20:00|17546.4|17531.4|17628.9|17613.9|17628.9|17613.9|17513.9|17498.9|132
1584689100000|2020-03-20 07:25:00|17626.4|17611.4|17723.9|17708.9|17723.9|17708.9|17611.4|17596.4|319
1584689400000|2020-03-20 07:30:00|17718.9|17703.9|17598.9|17583.9|17718.9|17703.9|17596.4|17581.4|265
1584689700000|2020-03-20 07:35:00|17596.4|17581.4|17606.4|17591.4|17651.4|17636.4|17573.9|17558.9|160
1584690000000|2020-03-20 07:40:00|17608.9|17593.9|17661.4|17646.4|17661.4|17646.4|17598.9|17583.9|151
1584690300000|2020-03-20 07:45:00|17658.9|17643.9|17681.4|17666.4|17726.4|17711.4|17638.9|17623.9|347
1584690600000|2020-03-20 07:50:00|17678.9|17663.9|17683.9|17668.9|17713.9|17698.9|17653.9|17638.9|123
1584690900000|2020-03-20 07:55:00|17686.4|17671.4|17693.9|17678.9|17696.4|17681.4|17648.9|17633.9|174
1584691200000|2020-03-20 08:00:00|17696.4|17681.4|17728.9|17713.9|17738.9|17723.9|17646.4|17631.4|401
1584691500000|2020-03-20 08:05:00|17731.4|17716.4|17893.9|17878.9|17903.9|17888.9|17731.4|17716.4|619
1584691800000|2020-03-20 08:10:00|17896.4|17881.4|17921.4|17906.4|17938.9|17923.9|17886.4|17871.4|580
1584692100000|2020-03-20 08:15:00|17926.4|17911.4|17868.9|17853.9|17926.4|17911.4|17803.9|17788.9|237
1584692400000|2020-03-20 08:20:00|17871.4|17856.4|17831.4|17816.4|17933.9|17918.9|17821.4|17806.4|330
1584692700000|2020-03-20 08:25:00|17846.4|17831.4|17826.4|17811.4|17886.4|17871.4|17808.9|17793.9|366
1584693000000|2020-03-20 08:30:00|17823.9|17808.9|17793.9|17778.9|17823.9|17808.9|17716.4|17701.4|224
1584693300000|2020-03-20 08:35:00|17796.4|17781.4|17736.4|17721.4|17831.4|17816.4|17733.9|17718.9|120
1584693600000|2020-03-20 08:40:00|17728.9|17713.9|17661.4|17646.4|17733.9|17718.9|17646.4|17631.4|293
1584693900000|2020-03-20 08:45:00|17651.4|17636.4|17766.4|17751.4|17788.9|17773.9|17651.4|17636.4|238
1584694200000|2020-03-20 08:50:00|17763.9|17748.9|17743.9|17728.9|17811.4|17796.4|17721.4|17706.4|364
1584694500000|2020-03-20 08:55:00|17746.4|17731.4|17833.9|17818.9|17873.9|17858.9|17738.9|17723.9|123
1584694800000|2020-03-20 09:00:00|17828.9|17813.9|17858.9|17843.9|17903.9|17888.9|17823.9|17808.9|222
1584695100000|2020-03-20 09:05:00|17856.4|17841.4|17891.4|17876.4|17931.4|17916.4|17843.9|17828.9|173
1584695400000|2020-03-20 09:10:00|17883.9|17868.9|17911.4|17896.4|17926.4|17911.4|17856.4|17841.4|113
1584695700000|2020-03-20 09:15:00|17913.9|17898.9|17916.4|17901.4|17963.9|17948.9|17896.4|17881.4|301
1584696000000|2020-03-20 09:20:00|17918.9|17903.9|17906.4|17891.4|17953.9|17938.9|17896.4|17881.4|218
1584696300000|2020-03-20 09:25:00|17901.4|17886.4|17898.9|17883.9|17926.4|17911.4|17868.9|17853.9|414
1584696600000|2020-03-20 09:30:00|17901.4|17886.4|17916.4|17901.4|17928.9|17913.9|17873.9|17858.9|168
1584696900000|2020-03-20 09:35:00|17908.9|17893.9|17906.4|17891.4|17921.4|17906.4|17866.4|17851.4|247
1584697200000|2020-03-20 09:40:00|17903.9|17888.9|17876.4|17861.4|17926.4|17911.4|17876.4|17861.4|135
1584697500000|2020-03-20 09:45:00|17873.9|17858.9|17853.9|17838.9|17941.4|17926.4|17851.4|17836.4|256
1584697800000|2020-03-20 09:50:00|17856.4|17841.4|17956.4|17941.4|17971.4|17956.4|17848.9|17833.9|130
1584698100000|2020-03-20 09:55:00|17953.9|17938.9|17956.4|17941.4|17976.4|17961.4|17933.9|17918.9|76
1584698400000|2020-03-20 10:00:00|17958.9|17943.9|17951.4|17936.4|17971.4|17956.4|17903.9|17888.9|117
1584698700000|2020-03-20 10:05:00|17948.9|17933.9|18006.4|17991.4|18006.4|17991.4|17938.9|17923.9|166
1584699000000|2020-03-20 10:10:00|18003.9|17988.9|17971.4|17956.4|18023.9|18008.9|17961.4|17946.4|255
1584699300000|2020-03-20 10:15:00|17973.9|17958.9|17916.4|17901.4|18006.4|17991.4|17913.9|17898.9|163
1584699600000|2020-03-20 10:20:00|17913.9|17898.9|17908.9|17893.9|17913.9|17898.9|17846.4|17831.4|268
1584699900000|2020-03-20 10:25:00|17906.4|17891.4|17881.4|17866.4|17908.9|17893.9|17858.9|17843.9|373
1584700200000|2020-03-20 10:30:00|17878.9|17863.9|17861.4|17846.4|17908.9|17893.9|17841.4|17826.4|500
1584700500000|2020-03-20 10:35:00|17858.9|17843.9|17906.4|17891.4|17908.9|17893.9|17841.4|17826.4|145
1584700800000|2020-03-20 10:40:00|17903.9|17888.9|17838.9|17823.9|17903.9|17888.9|17838.9|17823.9|138
1584701100000|2020-03-20 10:45:00|17841.4|17826.4|17848.9|17833.9|17868.9|17853.9|17808.9|17793.9|97
1584701400000|2020-03-20 10:50:00|17851.4|17836.4|17826.4|17811.4|17898.9|17883.9|17823.9|17808.9|107
1584701700000|2020-03-20 10:55:00|17828.9|17813.9|17811.4|17796.4|17846.4|17831.4|17803.9|17788.9|119
1584702000000|2020-03-20 11:00:00|17801.4|17786.4|17791.4|17776.4|17806.4|17791.4|17771.4|17756.4|61
1584702300000|2020-03-20 11:05:00|17788.9|17773.9|17778.9|17763.9|17796.4|17781.4|17746.4|17731.4|106
1584702600000|2020-03-20 11:10:00|17776.4|17761.4|17728.9|17713.9|17778.9|17763.9|17721.4|17706.4|140
1584702900000|2020-03-20 11:15:00|17726.4|17711.4|17681.4|17666.4|17726.4|17711.4|17661.4|17646.4|231
1584703200000|2020-03-20 11:20:00|17678.9|17663.9|17601.4|17586.4|17678.9|17663.9|17598.9|17583.9|151
1584703500000|2020-03-20 11:25:00|17603.9|17588.9|17626.4|17611.4|17653.9|17638.9|17603.9|17588.9|305
1584703800000|2020-03-20 11:30:00|17623.9|17608.9|17708.9|17693.9|17721.4|17706.4|17618.9|17603.9|275
1584704100000|2020-03-20 11:35:00|17706.4|17691.4|17686.4|17671.4|17716.4|17701.4|17651.4|17636.4|333
1584704400000|2020-03-20 11:40:00|17688.9|17673.9|17671.4|17656.4|17716.4|17701.4|17663.9|17648.9|144
1584704700000|2020-03-20 11:45:00|17668.9|17653.9|17671.4|17656.4|17721.4|17706.4|17661.4|17646.4|88
1584705000000|2020-03-20 11:50:00|17673.9|17658.9|17733.9|17718.9|17753.9|17738.9|17668.9|17653.9|81
1584705300000|2020-03-20 11:55:00|17736.4|17721.4|17723.9|17708.9|17751.4|17736.4|17701.4|17686.4|73
1584705600000|2020-03-20 12:00:00|17721.4|17706.4|17761.4|17746.4|17783.9|17768.9|17711.4|17696.4|74
1584705900000|2020-03-20 12:05:00|17748.9|17733.9|17741.4|17726.4|17796.4|17781.4|17741.4|17726.4|200
1584706200000|2020-03-20 12:10:00|17743.9|17728.9|17726.4|17711.4|17771.4|17756.4|17688.9|17673.9|143
1584706500000|2020-03-20 12:15:00|17723.9|17708.9|17671.4|17656.4|17726.4|17711.4|17666.4|17651.4|123
1584706800000|2020-03-20 12:20:00|17666.4|17651.4|17658.9|17643.9|17708.9|17693.9|17658.9|17643.9|149
1584707100000|2020-03-20 12:25:00|17666.4|17651.4|17566.4|17551.4|17681.4|17666.4|17566.4|17551.4|301
1584707400000|2020-03-20 12:30:00|17568.9|17553.9|17591.4|17576.4|17601.4|17586.4|17556.4|17541.4|275
1584707700000|2020-03-20 12:35:00|17593.9|17578.9|17531.4|17516.4|17616.4|17601.4|17526.4|17511.4|239
1584708000000|2020-03-20 12:40:00|17528.9|17513.9|17541.4|17526.4|17606.4|17591.4|17503.9|17488.9|309
1584708300000|2020-03-20 12:45:00|17538.9|17523.9|17511.4|17496.4|17573.9|17558.9|17498.9|17483.9|120
1584708600000|2020-03-20 12:50:00|17513.9|17498.9|17556.4|17541.4|17561.4|17546.4|17483.9|17468.9|176
1584708900000|2020-03-20 12:55:00|17553.9|17538.9|17491.4|17476.4|17553.9|17538.9|17483.9|17468.9|364
1584709200000|2020-03-20 13:00:00|17488.9|17473.9|17558.9|17543.9|17576.4|17561.4|17486.4|17471.4|149
1584709500000|2020-03-20 13:05:00|17561.4|17546.4|17573.9|17558.9|17611.4|17596.4|17543.9|17528.9|225
1584709800000|2020-03-20 13:10:00|17576.4|17561.4|17578.9|17563.9|17588.9|17573.9|17511.4|17496.4|356
1584710100000|2020-03-20 13:15:00|17576.4|17561.4|17526.4|17511.4|17606.4|17591.4|17491.4|17476.4|580
1584710400000|2020-03-20 13:20:00|17531.4|17516.4|17536.4|17521.4|17586.4|17571.4|17508.9|17493.9|216
1584710700000|2020-03-20 13:25:00|17533.9|17518.9|17586.4|17571.4|17596.4|17581.4|17501.4|17486.4|194
1584711000000|2020-03-20 13:30:00|17573.9|17558.9|17646.4|17631.4|17648.9|17633.9|17531.4|17516.4|360
1584711300000|2020-03-20 13:35:00|17638.9|17623.9|17546.4|17531.4|17693.9|17678.9|17546.4|17531.4|530
1584711600000|2020-03-20 13:40:00|17556.4|17541.4|17448.9|17433.9|17561.4|17546.4|17421.4|17406.4|349
1584711900000|2020-03-20 13:45:00|17451.4|17436.4|17471.4|17456.4|17536.4|17521.4|17371.4|17356.4|873
1584712200000|2020-03-20 13:50:00|17468.9|17453.9|17533.9|17518.9|17583.9|17568.9|17456.4|17441.4|321
1584712500000|2020-03-20 13:55:00|17531.4|17516.4|17573.9|17558.9|17596.4|17581.4|17521.4|17506.4|219
1584712800000|2020-03-20 14:00:00|17571.4|17556.4|17696.4|17681.4|17716.4|17701.4|17561.4|17546.4|553
1584713100000|2020-03-20 14:05:00|17701.4|17686.4|17638.9|17623.9|17706.4|17691.4|17603.9|17588.9|296
1584713400000|2020-03-20 14:10:00|17631.4|17616.4|17631.4|17616.4|17671.4|17656.4|17606.4|17591.4|249
1584713700000|2020-03-20 14:15:00|17646.4|17631.4|17653.9|17638.9|17686.4|17671.4|17626.4|17611.4|219
1584714000000|2020-03-20 14:20:00|17651.4|17636.4|17718.9|17703.9|17733.9|17718.9|17626.4|17611.4|257
1584714300000|2020-03-20 14:25:00|17721.4|17706.4|17711.4|17696.4|17776.4|17761.4|17701.4|17686.4|194
1584714600000|2020-03-20 14:30:00|17713.9|17698.9|17793.9|17778.9|17803.9|17788.9|17713.9|17698.9|318
1584714900000|2020-03-20 14:35:00|17796.4|17781.4|17788.9|17773.9|17811.4|17796.4|17761.4|17746.4|238
1584715200000|2020-03-20 14:40:00|17786.4|17771.4|17743.9|17728.9|17826.4|17811.4|17716.4|17701.4|137
1584715500000|2020-03-20 14:45:00|17746.4|17731.4|17761.4|17746.4|17763.9|17748.9|17696.4|17681.4|159
1584715800000|2020-03-20 14:50:00|17763.9|17748.9|17866.4|17851.4|17906.4|17891.4|17761.4|17746.4|434
1584716100000|2020-03-20 14:55:00|17863.9|17848.9|17868.9|17853.9|17901.4|17886.4|17843.9|17828.9|146
1584716400000|2020-03-20 15:00:00|17866.4|17851.4|17813.9|17798.9|17883.9|17868.9|17803.9|17788.9|213
1584716700000|2020-03-20 15:05:00|17811.4|17796.4|17808.9|17793.9|17831.4|17816.4|17748.9|17733.9|417
1584717000000|2020-03-20 15:10:00|17811.4|17796.4|17801.4|17786.4|17863.9|17848.9|17786.4|17771.4|185
1584717300000|2020-03-20 15:15:00|17798.9|17783.9|17743.9|17728.9|17823.9|17808.9|17741.4|17726.4|105
1584717600000|2020-03-20 15:20:00|17741.4|17726.4|17643.9|17628.9|17743.9|17728.9|17631.4|17616.4|447
1584717900000|2020-03-20 15:25:00|17641.4|17626.4|17681.4|17666.4|17738.9|17723.9|17636.4|17621.4|204
1584718200000|2020-03-20 15:30:00|17678.9|17663.9|17671.4|17656.4|17716.4|17701.4|17621.4|17606.4|478
1584718500000|2020-03-20 15:35:00|17668.9|17653.9|17671.4|17656.4|17718.9|17703.9|17631.4|17616.4|302
1584718800000|2020-03-20 15:40:00|17668.9|17653.9|17676.4|17661.4|17726.4|17711.4|17646.4|17631.4|118
1584719100000|2020-03-20 15:45:00|17673.9|17658.9|17681.4|17666.4|17691.4|17676.4|17621.4|17606.4|194
1584719400000|2020-03-20 15:50:00|17676.4|17661.4|17661.4|17646.4|17718.9|17703.9|17636.4|17621.4|204
1584719700000|2020-03-20 15:55:00|17663.9|17648.9|17663.9|17648.9|17706.4|17691.4|17658.9|17643.9|326
1584720000000|2020-03-20 16:00:00|17661.4|17646.4|17656.4|17641.4|17693.9|17678.9|17636.4|17621.4|217
1584720300000|2020-03-20 16:05:00|17658.9|17643.9|17566.4|17551.4|17671.4|17656.4|17561.4|17546.4|388
1584720600000|2020-03-20 16:10:00|17563.9|17548.9|17626.4|17611.4|17646.4|17631.4|17563.9|17548.9|148
1584720900000|2020-03-20 16:15:00|17623.9|17608.9|17591.4|17576.4|17646.4|17631.4|17581.4|17566.4|182
1584721200000|2020-03-20 16:20:00|17588.9|17573.9|17568.9|17553.9|17621.4|17606.4|17536.4|17521.4|307
1584721500000|2020-03-20 16:25:00|17571.4|17556.4|17538.9|17523.9|17571.4|17556.4|17496.4|17481.4|477
1584721800000|2020-03-20 16:30:00|17541.4|17526.4|17631.4|17616.4|17641.4|17626.4|17513.9|17498.9|449
1584722100000|2020-03-20 16:35:00|17633.9|17618.9|17656.4|17641.4|17691.4|17676.4|17628.9|17613.9|741
1584722400000|2020-03-20 16:40:00|17663.9|17648.9|17713.9|17698.9|17758.9|17743.9|17633.9|17618.9|537
1584722700000|2020-03-20 16:45:00|17711.4|17696.4|17741.4|17726.4|17783.9|17768.9|17693.9|17678.9|387
1584723000000|2020-03-20 16:50:00|17738.9|17723.9|17808.9|17793.9|17828.9|17813.9|17738.9|17723.9|198
1584723300000|2020-03-20 16:55:00|17811.4|17796.4|17761.4|17746.4|17858.9|17843.9|17758.9|17743.9|251
1584723600000|2020-03-20 17:00:00|17758.9|17743.9|17771.4|17756.4|17863.9|17848.9|17738.9|17723.9|167
1584723900000|2020-03-20 17:05:00|17773.9|17758.9|17808.9|17793.9|17826.4|17811.4|17751.4|17736.4|96
1584724200000|2020-03-20 17:10:00|17811.4|17796.4|17741.4|17726.4|17846.4|17831.4|17741.4|17726.4|126
1584724500000|2020-03-20 17:15:00|17743.9|17728.9|17758.9|17743.9|17816.4|17801.4|17726.4|17711.4|158
1584724800000|2020-03-20 17:20:00|17761.4|17746.4|17691.4|17676.4|17763.9|17748.9|17681.4|17666.4|75
1584725100000|2020-03-20 17:25:00|17688.9|17673.9|17676.4|17661.4|17703.9|17688.9|17641.4|17626.4|283
1584725400000|2020-03-20 17:30:00|17678.9|17663.9|17688.9|17673.9|17721.4|17706.4|17656.4|17641.4|512
1584725700000|2020-03-20 17:35:00|17686.4|17671.4|17663.9|17648.9|17708.9|17693.9|17591.4|17576.4|265
1584726000000|2020-03-20 17:40:00|17661.4|17646.4|17646.4|17631.4|17691.4|17676.4|17636.4|17621.4|112
1584726300000|2020-03-20 17:45:00|17641.4|17626.4|17586.4|17571.4|17691.4|17676.4|17586.4|17571.4|113
1584726600000|2020-03-20 17:50:00|17576.4|17561.4|17608.9|17593.9|17641.4|17626.4|17576.4|17561.4|92
1584726900000|2020-03-20 17:55:00|17611.4|17596.4|17643.9|17628.9|17643.9|17628.9|17596.4|17581.4|30
1584727200000|2020-03-20 18:00:00|17641.4|17626.4|17676.4|17661.4|17688.9|17673.9|17616.4|17601.4|246
1584727500000|2020-03-20 18:05:00|17673.9|17658.9|17721.4|17706.4|17758.9|17743.9|17668.9|17653.9|164
1584727800000|2020-03-20 18:10:00|17723.9|17708.9|17638.9|17623.9|17733.9|17718.9|17638.9|17623.9|132
1584728100000|2020-03-20 18:15:00|17628.9|17613.9|17561.4|17546.4|17631.4|17616.4|17556.4|17541.4|168
1584728400000|2020-03-20 18:20:00|17563.9|17548.9|17528.9|17513.9|17616.4|17601.4|17518.9|17503.9|306
1584728700000|2020-03-20 18:25:00|17531.4|17516.4|17503.9|17488.9|17551.4|17536.4|17471.4|17456.4|176
1584729000000|2020-03-20 18:30:00|17501.4|17486.4|17428.9|17413.9|17548.9|17533.9|17426.4|17411.4|194
1584729300000|2020-03-20 18:35:00|17433.9|17418.9|17451.4|17436.4|17486.4|17471.4|17391.4|17376.4|177
1584729600000|2020-03-20 18:40:00|17438.9|17423.9|17493.9|17478.9|17503.9|17488.9|17428.9|17413.9|263
1584729900000|2020-03-20 18:45:00|17491.4|17476.4|17486.4|17471.4|17531.4|17516.4|17456.4|17441.4|264
1584730200000|2020-03-20 18:50:00|17488.9|17473.9|17376.4|17361.4|17553.9|17538.9|17368.9|17353.9|177
1584730500000|2020-03-20 18:55:00|17378.9|17363.9|17381.4|17366.4|17393.9|17378.9|17311.4|17296.4|427
1584730800000|2020-03-20 19:00:00|17386.4|17371.4|17346.4|17331.4|17436.4|17421.4|17323.9|17308.9|242
1584731100000|2020-03-20 19:05:00|17343.9|17328.9|17326.4|17311.4|17386.4|17371.4|17321.4|17306.4|328
1584731400000|2020-03-20 19:10:00|17328.9|17313.9|17453.9|17438.9|17478.9|17463.9|17303.9|17288.9|970
1584731700000|2020-03-20 19:15:00|17456.4|17441.4|17311.4|17296.4|17473.9|17458.9|17303.9|17288.9|277
1584732000000|2020-03-20 19:20:00|17308.9|17293.9|17298.9|17283.9|17366.4|17351.4|17293.9|17278.9|650
1584732300000|2020-03-20 19:25:00|17306.4|17291.4|17381.4|17366.4|17411.4|17396.4|17296.4|17281.4|806
1584732600000|2020-03-20 19:30:00|17383.9|17368.9|17398.9|17383.9|17441.4|17426.4|17323.9|17308.9|344
1584732900000|2020-03-20 19:35:00|17396.4|17381.4|17306.4|17291.4|17396.4|17381.4|17273.9|17258.9|322
1584733200000|2020-03-20 19:40:00|17303.9|17288.9|17243.9|17228.9|17401.4|17386.4|17243.9|17228.9|863
1584733500000|2020-03-20 19:45:00|17246.4|17231.4|17206.4|17191.4|17298.9|17283.9|17206.4|17191.4|571
1584733800000|2020-03-20 19:50:00|17203.9|17188.9|17193.9|17178.9|17231.4|17216.4|17143.9|17128.9|1011
1584734100000|2020-03-20 19:55:00|17191.4|17176.4|17141.4|17126.4|17251.4|17236.4|17141.4|17126.4|931
1584734400000|2020-03-20 20:00:00|17148.9|17133.9|17216.4|17201.4|17238.9|17223.9|17148.9|17133.9|517
1584734700000|2020-03-20 20:05:00|17213.9|17198.9|17206.4|17191.4|17251.4|17236.4|17203.9|17188.9|107
1584735000000|2020-03-20 20:10:00|17211.4|17196.4|17206.4|17191.4|17226.4|17211.4|17176.4|17161.4|114
1584735300000|2020-03-20 20:15:00|17210.4|17187.4|17212.9|17189.9|17230.4|17207.4|17210.4|17187.4|28
1584735600000|2020-03-20 20:20:00|17210.4|17187.4|17187.9|17164.9|17215.4|17192.4|17187.9|17164.9|9
1584735900000|2020-03-20 20:25:00|17192.9|17169.9|17185.4|17162.4|17192.9|17169.9|17170.4|17147.4|14
1584736200000|2020-03-20 20:30:00|17175.4|17152.4|17157.9|17134.9|17185.4|17162.4|17097.9|17074.9|114
1584736500000|2020-03-20 20:35:00|17160.4|17137.4|17130.4|17107.4|17160.4|17137.4|17107.9|17084.9|40
1584736800000|2020-03-20 20:40:00|17135.4|17112.4|17102.9|17079.9|17135.4|17112.4|17092.9|17069.9|37
1584737100000|2020-03-20 20:45:00|17105.4|17082.4|17075.4|17052.4|17110.4|17087.4|17075.4|17052.4|48
1584737400000|2020-03-20 20:50:00|17090.4|17067.4|17107.9|17084.9|17120.4|17097.4|17087.9|17064.9|61
1584737700000|2020-03-20 20:55:00|17105.4|17082.4|17123.3|17085.3|17136.7|17104.9|17097.9|17074.9|21
1584738000000|2020-03-20 21:00:00|17122.5|17084.5|17122.5|17084.5|17122.5|17084.5|17122.5|17084.5|0
1584914400000|2020-03-22 22:00:00|16680.4|16657.4|16427.9|16404.9|16687.9|16664.9|16427.9|16404.9|212
1584914700000|2020-03-22 22:05:00|16430.4|16407.4|16262.9|16239.9|16470.4|16447.4|16252.9|16229.9|158
1584915000000|2020-03-22 22:10:00|16265.4|16242.4|15695.4|15672.4|16272.9|16249.9|15307.9|15284.9|555
1584915300000|2020-03-22 22:15:00|15692.9|15669.9|16005.4|15982.4|16005.4|15982.4|15682.9|15659.9|318
1584915600000|2020-03-22 22:20:00|16022.9|15999.9|16150.4|16127.4|16207.9|16184.9|16022.9|15999.9|291
1584915900000|2020-03-22 22:25:00|16125.4|16102.4|16047.9|16024.9|16125.4|16102.4|16007.9|15984.9|173
1584916200000|2020-03-22 22:30:00|16030.4|16007.4|16042.9|16019.9|16047.9|16024.9|16025.4|16002.4|90
1584916500000|2020-03-22 22:35:00|16040.4|16017.4|16045.4|16022.4|16047.9|16024.9|16032.9|16009.9|87
1584916800000|2020-03-22 22:40:00|16047.9|16024.9|16115.4|16092.4|16125.4|16102.4|16045.4|16022.4|115
1584917100000|2020-03-22 22:45:00|16112.9|16089.9|16135.4|16112.4|16150.4|16127.4|16082.9|16059.9|115
1584917400000|2020-03-22 22:50:00|16130.4|16107.4|16042.9|16019.9|16130.4|16107.4|16032.9|16009.9|136
1584917700000|2020-03-22 22:55:00|16060.4|16037.4|16080.4|16057.4|16090.4|16067.4|16032.9|16009.9|67
1584918000000|2020-03-22 23:00:00|16082.9|16059.9|16060.4|16037.4|16105.4|16082.4|16052.9|16029.9|191
1584918300000|2020-03-22 23:05:00|16057.9|16034.9|16057.9|16034.9|16062.9|16039.9|16055.4|16032.4|34
1584918600000|2020-03-22 23:10:00|16055.4|16032.4|16057.9|16034.9|16062.9|16039.9|16052.9|16029.9|74
1584918900000|2020-03-22 23:15:00|16060.4|16037.4|16057.9|16034.9|16062.9|16039.9|16055.4|16032.4|54
1584919200000|2020-03-22 23:20:00|16060.4|16037.4|16067.9|16044.9|16067.9|16044.9|16060.4|16037.4|67
1584919500000|2020-03-22 23:25:00|16065.4|16042.4|16052.9|16029.9|16067.9|16044.9|15997.9|15974.9|623
1584919800000|2020-03-22 23:30:00|16065.4|16042.4|16246.4|16231.4|16313.9|16298.9|16058.9|16042.4|28743
1584920100000|2020-03-22 23:35:00|16243.9|16228.9|16453.9|16438.9|16458.9|16443.9|16241.4|16226.4|1198
1584920400000|2020-03-22 23:40:00|16458.9|16443.9|16568.9|16553.9|16616.4|16601.4|16438.9|16423.9|2191
1584920700000|2020-03-22 23:45:00|16573.9|16558.9|16581.4|16566.4|16643.9|16628.9|16381.4|16366.4|3182
1584921000000|2020-03-22 23:50:00|16578.9|16563.9|16593.9|16578.9|16643.9|16628.9|16536.4|16521.4|875
1584921300000|2020-03-22 23:55:00|16596.4|16581.4|16506.4|16491.4|16676.4|16661.4|16503.9|16488.9|1605
1584921600000|2020-03-23 00:00:00|16511.4|16496.4|16628.9|16613.9|16751.4|16736.4|16496.4|16481.4|4143
1584921900000|2020-03-23 00:05:00|16621.4|16606.4|16671.4|16656.4|16706.4|16691.4|16566.4|16551.4|1851
1584922200000|2020-03-23 00:10:00|16668.9|16653.9|16658.9|16643.9|16693.9|16678.9|16638.9|16623.9|962
1584922500000|2020-03-23 00:15:00|16661.4|16646.4|16571.4|16556.4|16663.9|16648.9|16503.9|16488.9|2430
1584922800000|2020-03-23 00:20:00|16568.9|16553.9|16636.4|16621.4|16636.4|16621.4|16498.9|16483.9|1690
1584923100000|2020-03-23 00:25:00|16633.9|16618.9|16636.4|16621.4|16656.4|16641.4|16593.9|16578.9|1112
1584923400000|2020-03-23 00:30:00|16633.9|16618.9|16576.4|16561.4|16638.9|16623.9|16543.9|16528.9|1137
1584923700000|2020-03-23 00:35:00|16573.9|16558.9|16571.5|16556.5|16601.5|16586.5|16511.5|16496.5|1472
1584924000000|2020-03-23 00:40:00|16569|16554|16524|16509|16596.5|16581.5|16511.5|16496.5|1010
1584924300000|2020-03-23 00:45:00|16521.5|16506.5|16559|16544|16584|16569|16521.5|16506.5|536
1584924600000|2020-03-23 00:50:00|16561.5|16546.5|16551.5|16536.5|16566.5|16551.5|16514|16499|699
1584924900000|2020-03-23 00:55:00|16554|16539|16449|16434|16554|16539|16444|16429|1651
1584925200000|2020-03-23 01:00:00|16454|16439|16499|16484|16519|16504|16439|16424|1204
1584925500000|2020-03-23 01:05:00|16501.5|16486.5|16519|16504|16519|16504|16459|16444|950
1584925800000|2020-03-23 01:10:00|16524|16509|16514|16499|16539|16524|16504|16489|864
1584926100000|2020-03-23 01:15:00|16516.5|16501.5|16459|16444|16536.5|16521.5|16454|16439|980
1584926400000|2020-03-23 01:20:00|16456.5|16441.5|16509|16494|16509|16494|16454|16439|670
1584926700000|2020-03-23 01:25:00|16511.5|16496.5|16524|16509|16541.5|16526.5|16494|16479|648
1584927000000|2020-03-23 01:30:00|16526.5|16511.5|16629|16614|16631.5|16616.5|16526.5|16511.5|1563
1584927300000|2020-03-23 01:35:00|16624|16609|16629|16614|16651.5|16636.5|16564|16549|938
1584927600000|2020-03-23 01:40:00|16626.5|16611.5|16589|16574|16626.5|16611.5|16554|16539|1011
1584927900000|2020-03-23 01:45:00|16591.5|16576.5|16614|16599|16629|16614|16524|16509|1279
1584928200000|2020-03-23 01:50:00|16616.5|16601.5|16661.5|16646.5|16666.5|16651.5|16574|16559|1049
1584928500000|2020-03-23 01:55:00|16664|16649|16699|16684|16709|16694|16641.5|16626.5|1419
1584928800000|2020-03-23 02:00:00|16696.5|16681.5|16636.5|16621.5|16699|16684|16619|16604|803
1584929100000|2020-03-23 02:05:00|16634|16619|16664|16649|16699|16684|16624|16609|755
1584929400000|2020-03-23 02:10:00|16666.5|16651.5|16654|16639|16676.5|16661.5|16629|16614|699
1584929700000|2020-03-23 02:15:00|16651.5|16636.5|16589|16574|16659|16644|16589|16574|589
1584930000000|2020-03-23 02:20:00|16591.5|16576.5|16549|16534|16594|16579|16549|16534|969
1584930300000|2020-03-23 02:25:00|16546.5|16531.5|16594|16579|16601.5|16586.5|16544|16529|850
1584930600000|2020-03-23 02:30:00|16596.5|16581.5|16621.5|16606.5|16634|16619|16539|16524|789
1584930900000|2020-03-23 02:35:00|16624|16609|16626.5|16611.5|16656.5|16641.5|16579|16564|755
1584931200000|2020-03-23 02:40:00|16624|16609|16629|16614|16659|16644|16604|16589|614
1584931500000|2020-03-23 02:45:00|16631.5|16616.5|16671.5|16656.5|16696.5|16681.5|16619|16604|478
1584931800000|2020-03-23 02:50:00|16674|16659|16654|16639|16686.5|16671.5|16644|16629|385
1584932100000|2020-03-23 02:55:00|16656.5|16641.5|16689|16674|16691.5|16676.5|16646.5|16631.5|412
1584932400000|2020-03-23 03:00:00|16691.5|16676.5|16824|16809|16831.5|16816.5|16689|16674|975
1584932700000|2020-03-23 03:05:00|16826.5|16811.5|16834|16819|16834|16819|16776.5|16761.5|965
1584933000000|2020-03-23 03:10:00|16839|16824|16769|16754|16846.5|16831.5|16756.5|16741.5|638
1584933300000|2020-03-23 03:15:00|16764|16749|16784|16769|16784|16769|16744|16729|293
1584933600000|2020-03-23 03:20:00|16786.5|16771.5|16879|16864|16884|16869|16784|16769|884
1584933900000|2020-03-23 03:25:00|16876.5|16861.5|16909|16894|16924|16909|16846.5|16831.5|1229
1584934200000|2020-03-23 03:30:00|16906.5|16891.5|16826.5|16811.5|16914|16899|16804|16789|1452
1584934500000|2020-03-23 03:35:00|16824|16809|16796.5|16781.5|16854|16839|16796.5|16781.5|708
1584934800000|2020-03-23 03:40:00|16791.5|16776.5|16784|16769|16804|16789|16761.5|16746.5|763
1584935100000|2020-03-23 03:45:00|16786.5|16771.5|16856.5|16841.5|16874|16859|16784|16769|552
1584935400000|2020-03-23 03:50:00|16854|16839|16834|16819|16904|16889|16824|16809|590
1584935700000|2020-03-23 03:55:00|16831.5|16816.5|16821.5|16806.5|16861.5|16846.5|16816.5|16801.5|477
1584936000000|2020-03-23 04:00:00|16819|16804|16831.5|16816.5|16844|16829|16804|16789|614
1584936300000|2020-03-23 04:05:00|16829|16814|16791.5|16776.5|16874|16859|16784|16769|716
1584936600000|2020-03-23 04:10:00|16794|16779|16826.5|16811.5|16854|16839|16794|16779|710
1584936900000|2020-03-23 04:15:00|16829|16814|16891.5|16876.5|16891.5|16876.5|16804|16789|529
1584937200000|2020-03-23 04:20:00|16894|16879|16889|16874|16921.5|16906.5|16869|16854|806
1584937500000|2020-03-23 04:25:00|16886.5|16871.5|16849|16834|16899|16884|16829|16814|944
1584937800000|2020-03-23 04:30:00|16846.5|16831.5|16916.5|16901.5|16956.5|16941.5|16844|16829|930
1584938100000|2020-03-23 04:35:00|16914|16899|16939|16924|16961.5|16946.5|16896.5|16881.5|660
1584938400000|2020-03-23 04:40:00|16941.5|16926.5|16939|16924|16949|16934|16884|16869|719
1584938700000|2020-03-23 04:45:00|16936.5|16921.5|16974|16959|16976.5|16961.5|16919|16904|557
1584939000000|2020-03-23 04:50:00|16976.5|16961.5|16964|16949|16996.5|16981.5|16941.5|16926.5|815
1584939300000|2020-03-23 04:55:00|16961.5|16946.5|17001.5|16986.5|17024|17009|16939|16924|588
1584939600000|2020-03-23 05:00:00|17004|16989|16964|16949|17024|17009|16944|16929|1090
1584939900000|2020-03-23 05:05:00|16961.5|16946.5|16929|16914|16981.5|16966.5|16926.5|16911.5|1005
1584940200000|2020-03-23 05:10:00|16926.5|16911.5|16889|16874|16944|16929|16846.5|16831.5|1576
1584940500000|2020-03-23 05:15:00|16891.5|16876.5|16839|16824|16894|16879|16789|16774|1445
1584940800000|2020-03-23 05:20:00|16836.5|16821.5|16806.5|16791.5|16844|16829|16744|16729|1412
1584941100000|2020-03-23 05:25:00|16804|16789|16819|16804|16846.5|16831.5|16799|16784|1100
1584941400000|2020-03-23 05:30:00|16814|16799|16854|16839|16864|16849|16759|16744|1382
1584941700000|2020-03-23 05:35:00|16856.5|16841.5|16884|16869|16909|16894|16849|16834|1277
1584942000000|2020-03-23 05:40:00|16879|16864|16854|16839|16884|16869|16824|16809|888
1584942300000|2020-03-23 05:45:00|16859|16844|16866.5|16851.5|16894|16879|16829|16814|1216
1584942600000|2020-03-23 05:50:00|16869|16854|16864|16849|16894|16879|16859|16844|1454
1584942900000|2020-03-23 05:55:00|16866.5|16851.5|16841.5|16826.5|16889|16874|16821.5|16806.5|3287
1584943200000|2020-03-23 06:00:00|16839|16824|16851.5|16836.5|16891.5|16876.5|16804|16789|4581
1584943500000|2020-03-23 06:05:00|16849|16834|17006.5|16991.5|17039|17024|16849|16834|3341
1584943800000|2020-03-23 06:10:00|17001.5|16986.5|17051.5|17036.5|17064|17049|16991.5|16976.5|1857
1584944100000|2020-03-23 06:15:00|17059|17044|17209|17194|17209|17194|17056.5|17041.5|3685
1584944400000|2020-03-23 06:20:00|17214|17199|17216.5|17201.5|17314|17299|17179|17164|2485
1584944700000|2020-03-23 06:25:00|17214|17199|17176.5|17161.5|17219|17204|17161.5|17146.5|653
1584945000000|2020-03-23 06:30:00|17186.5|17171.5|17236.5|17221.5|17236.5|17221.5|17176.5|17161.5|362
1584945300000|2020-03-23 06:35:00|17234|17219|17221.5|17206.5|17254|17239|17219|17204|71
1584945600000|2020-03-23 06:40:00|17219|17204|17196.5|17181.5|17219|17204|17189|17174|87
1584945900000|2020-03-23 06:45:00|17194|17179|17231.5|17216.5|17231.5|17216.5|17191.5|17176.5|201
1584946200000|2020-03-23 06:50:00|17234|17219|17359|17344|17364|17349|17229|17214|730
1584946500000|2020-03-23 06:55:00|17361.5|17346.5|17296.5|17281.5|17361.5|17346.5|17254|17239|401
1584946800000|2020-03-23 07:00:00|17289|17274|17336.5|17321.5|17359|17344|17289|17274|324
1584947100000|2020-03-23 07:05:00|17339|17324|17281.5|17266.5|17339|17324|17261.5|17246.5|152
1584947400000|2020-03-23 07:10:00|17284|17269|17351.5|17336.5|17361.5|17346.5|17276.5|17261.5|194
1584947700000|2020-03-23 07:15:00|17354|17339|17306.5|17291.5|17379|17364|17301.5|17286.5|243
1584948000000|2020-03-23 07:20:00|17299|17284|17249|17234|17324|17309|17249|17234|262
1584948300000|2020-03-23 07:25:00|17251.5|17236.5|17191.5|17176.5|17261.5|17246.5|17181.5|17166.5|650
1584948600000|2020-03-23 07:30:00|17194|17179|17096.5|17081.5|17204|17189|17086.5|17071.5|876
1584948900000|2020-03-23 07:35:00|17099|17084|17139|17124|17141.5|17126.5|17081.5|17066.5|301
1584949200000|2020-03-23 07:40:00|17141.5|17126.5|17121.5|17106.5|17159|17144|17079|17064|435
1584949500000|2020-03-23 07:45:00|17124|17109|17089|17074|17151.5|17136.5|17074|17059|370
1584949800000|2020-03-23 07:50:00|17086.5|17071.5|17104|17089|17149|17134|17081.5|17066.5|333
1584950100000|2020-03-23 07:55:00|17101.5|17086.5|17156.5|17141.5|17159|17144|17089|17074|412
1584950400000|2020-03-23 08:00:00|17151.5|17136.5|17154|17139|17251.5|17236.5|17151.5|17136.5|651
1584950700000|2020-03-23 08:05:00|17151.5|17136.5|17194|17179|17226.5|17211.5|17134|17119|432
1584951000000|2020-03-23 08:10:00|17196.5|17181.5|17151.5|17136.5|17199|17184|17116.5|17101.5|658
1584951300000|2020-03-23 08:15:00|17149|17134|17146.5|17131.5|17174|17159|17074|17059|659
1584951600000|2020-03-23 08:20:00|17149|17134|17091.5|17076.5|17156.5|17141.5|17086.5|17071.5|606
1584951900000|2020-03-23 08:25:00|17094|17079|17164|17149|17164|17149|17091.5|17076.5|405
1584952200000|2020-03-23 08:30:00|17171.5|17156.5|17126.5|17111.5|17174|17159|17104|17089|320
1584952500000|2020-03-23 08:35:00|17129|17114|17091.5|17076.5|17154|17139|17081.5|17066.5|278
1584952800000|2020-03-23 08:40:00|17094|17079|17121.5|17106.5|17136.5|17121.5|17086.5|17071.5|353
1584953100000|2020-03-23 08:45:00|17124|17109|17136.5|17121.5|17169|17154|17106.5|17091.5|390
1584953400000|2020-03-23 08:50:00|17139|17124|17114|17099|17154|17139|17089|17074|233
1584953700000|2020-03-23 08:55:00|17111.5|17096.5|17114|17099|17151.5|17136.5|17099|17084|280
1584954000000|2020-03-23 09:00:00|17116.5|17101.5|17234|17219|17251.5|17236.5|17109|17094|415
1584954300000|2020-03-23 09:05:00|17239|17224|17286.5|17271.5|17291.5|17276.5|17229|17214|535
1584954600000|2020-03-23 09:10:00|17284|17269|17211.5|17196.5|17286.5|17271.5|17204|17189|314
1584954900000|2020-03-23 09:15:00|17214|17199|17241.5|17226.5|17249|17234|17199|17184|348
1584955200000|2020-03-23 09:20:00|17239|17224|17206.5|17191.5|17261.5|17246.5|17189|17174|254
1584955500000|2020-03-23 09:25:00|17209|17194|17196.5|17181.5|17211.5|17196.5|17166.5|17151.5|212
1584955800000|2020-03-23 09:30:00|17199|17184|17239|17224|17251.5|17236.5|17194|17179|196
1584956100000|2020-03-23 09:35:00|17236.5|17221.5|17274|17259|17276.5|17261.5|17229|17214|232
1584956400000|2020-03-23 09:40:00|17266.5|17251.5|17271.5|17256.5|17284|17269|17254|17239|145
1584956700000|2020-03-23 09:45:00|17274|17259|17304|17289|17331.5|17316.5|17271.5|17256.5|381
1584957000000|2020-03-23 09:50:00|17306.5|17291.5|17296.5|17281.5|17311.5|17296.5|17259|17244|210
1584957300000|2020-03-23 09:55:00|17299|17284|17284|17269|17311.5|17296.5|17274|17259|166
1584957600000|2020-03-23 10:00:00|17286.5|17271.5|17276.5|17261.5|17286.5|17271.5|17254|17239|186
1584957900000|2020-03-23 10:05:00|17274|17259|17304|17289|17326.5|17311.5|17274|17259|114
1584958200000|2020-03-23 10:10:00|17306.5|17291.5|17276.5|17261.5|17319|17304|17274|17259|141
1584958500000|2020-03-23 10:15:00|17274|17259|17254|17239|17286.5|17271.5|17254|17239|61
1584958800000|2020-03-23 10:20:00|17251.5|17236.5|17241.5|17226.5|17274|17259|17241.5|17226.5|67
1584959100000|2020-03-23 10:25:00|17244|17229|17276.5|17261.5|17286.5|17271.5|17234|17219|122
1584959400000|2020-03-23 10:30:00|17279|17264|17296.5|17281.5|17299|17284|17264|17249|91
1584959700000|2020-03-23 10:35:00|17294|17279|17324|17309|17341.5|17326.5|17286.5|17271.5|310
1584960000000|2020-03-23 10:40:00|17326.5|17311.5|17311.5|17296.5|17336.5|17321.5|17299|17284|282
1584960300000|2020-03-23 10:45:00|17309|17294|17306.5|17291.5|17341.5|17326.5|17301.5|17286.5|187
1584960600000|2020-03-23 10:50:00|17304|17289|17291.5|17276.5|17311.5|17296.5|17274|17259|172
1584960900000|2020-03-23 10:55:00|17294|17279|17294|17279|17309|17294|17284|17269|383
1584961200000|2020-03-23 11:00:00|17296.5|17281.5|17251.5|17236.5|17304|17289|17246.5|17231.5|385
1584961500000|2020-03-23 11:05:00|17254|17239|17249|17234|17274|17259|17231.5|17216.5|306
1584961800000|2020-03-23 11:10:00|17246.5|17231.5|17246.5|17231.5|17266.5|17251.5|17234|17219|171
1584962100000|2020-03-23 11:15:00|17249|17234|17234|17219|17251.5|17236.5|17229|17214|278
1584962400000|2020-03-23 11:20:00|17231.5|17216.5|17254|17239|17256.5|17241.5|17231.5|17216.5|179
1584962700000|2020-03-23 11:25:00|17256.5|17241.5|17216.5|17201.5|17256.5|17241.5|17206.5|17191.5|241
1584963000000|2020-03-23 11:30:00|17219|17204|17164|17149|17221.5|17206.5|17164|17149|210
1584963300000|2020-03-23 11:35:00|17166.5|17151.5|17126.5|17111.5|17174|17159|17116.5|17101.5|296
1584963600000|2020-03-23 11:40:00|17124|17109|17139|17124|17159|17144|17121.5|17106.5|179
1584963900000|2020-03-23 11:45:00|17141.5|17126.5|17161.5|17146.5|17171.5|17156.5|17136.5|17121.5|117
1584964200000|2020-03-23 11:50:00|17159|17144|17136.5|17121.5|17166.5|17151.5|17116.5|17101.5|173
1584964500000|2020-03-23 11:55:00|17134|17119|17146.5|17131.5|17159|17144|17121.5|17106.5|101
1584964800000|2020-03-23 12:00:00|17154|17139|17336.5|17321.5|17339|17324|17141.5|17126.5|1613
1584965100000|2020-03-23 12:05:00|17339|17324|17356.5|17341.5|17356.5|17341.5|17299|17284|1396
1584965400000|2020-03-23 12:10:00|17354|17339|17501.5|17486.5|17524|17509|17351.5|17336.5|1419
1584965700000|2020-03-23 12:15:00|17499|17484|17616.5|17601.5|17681.5|17666.5|17471.5|17456.5|1686
1584966000000|2020-03-23 12:20:00|17619|17604|17804|17789|17854|17839|17616.5|17601.5|2394
1584966300000|2020-03-23 12:25:00|17801.5|17786.5|17654|17639|17819|17804|17644|17629|1460
1584966600000|2020-03-23 12:30:00|17656.5|17641.5|17606.5|17591.5|17656.5|17641.5|17561.5|17546.5|888
1584966900000|2020-03-23 12:35:00|17609|17594|17606.5|17591.5|17641.5|17626.5|17551.5|17536.5|736
1584967200000|2020-03-23 12:40:00|17609|17594|17674|17659|17719|17704|17596.5|17581.5|971
1584967500000|2020-03-23 12:45:00|17676.5|17661.5|17656.5|17641.5|17681.5|17666.5|17639|17624|646
1584967800000|2020-03-23 12:50:00|17659|17644|17646.5|17631.5|17659|17644|17579|17564|701
1584968100000|2020-03-23 12:55:00|17644|17629|17626.5|17611.5|17659|17644|17611.5|17596.5|912
1584968400000|2020-03-23 13:00:00|17624|17609|17679|17664|17694|17679|17611.5|17596.5|416
1584968700000|2020-03-23 13:05:00|17676.5|17661.5|17636.5|17621.5|17689|17674|17636.5|17621.5|513
1584969000000|2020-03-23 13:10:00|17644|17629|17634|17619|17659|17644|17581.5|17566.5|648
1584969300000|2020-03-23 13:15:00|17631.5|17616.5|17624|17609|17639|17624|17596.5|17581.5|601
1584969600000|2020-03-23 13:20:00|17621.5|17606.5|17559|17544|17624|17609|17536.5|17521.5|408
1584969900000|2020-03-23 13:25:00|17561.5|17546.5|17484|17469|17566.5|17551.5|17481.5|17466.5|666
1584970200000|2020-03-23 13:30:00|17486.5|17471.5|17439|17424|17496.5|17481.5|17381.5|17366.5|1718
1584970500000|2020-03-23 13:35:00|17441.5|17426.5|17311.5|17296.5|17454|17439|17279|17264|1376
1584970800000|2020-03-23 13:40:00|17314|17299|17336.5|17321.5|17374|17359|17304|17289|845
1584971100000|2020-03-23 13:45:00|17331.5|17316.5|17406.5|17391.5|17446.5|17431.5|17311.5|17296.5|995
1584971400000|2020-03-23 13:50:00|17404|17389|17414|17399|17454|17439|17344|17329|683
1584971700000|2020-03-23 13:55:00|17411.5|17396.5|17474|17459|17494|17479|17411.5|17396.5|636
1584972000000|2020-03-23 14:00:00|17479|17464|17366.5|17351.5|17484|17469|17329|17314|907
1584972300000|2020-03-23 14:05:00|17369|17354|17414|17399|17439|17424|17369|17354|420
1584972600000|2020-03-23 14:10:00|17416.5|17401.5|17484|17469|17504|17489|17411.5|17396.5|564
1584972900000|2020-03-23 14:15:00|17481.5|17466.5|17391.5|17376.5|17504|17489|17381.5|17366.5|471
1584973200000|2020-03-23 14:20:00|17394|17379|17449|17434|17456.5|17441.5|17374|17359|589
1584973500000|2020-03-23 14:25:00|17451.5|17436.5|17439|17424|17474|17459|17399|17384|339
1584973800000|2020-03-23 14:30:00|17441.5|17426.5|17434|17419|17454|17439|17401.5|17386.5|486
1584974100000|2020-03-23 14:35:00|17436.5|17421.5|17429|17414|17449|17434|17386.5|17371.5|403
1584974400000|2020-03-23 14:40:00|17426.5|17411.5|17459|17444|17489|17474|17411.5|17396.5|483
1584974700000|2020-03-23 14:45:00|17456.5|17441.5|17436.5|17421.5|17461.5|17446.5|17414|17399|394
1584975000000|2020-03-23 14:50:00|17439|17424|17421.5|17406.5|17469|17454|17406.5|17391.5|320
1584975300000|2020-03-23 14:55:00|17419|17404|17369|17354|17429|17414|17364|17349|399
1584975600000|2020-03-23 15:00:00|17371.5|17356.5|17396.5|17381.5|17414|17399|17334|17319|585
1584975900000|2020-03-23 15:05:00|17399|17384|17369|17354|17399|17384|17346.5|17331.5|490
1584976200000|2020-03-23 15:10:00|17371.5|17356.5|17291.5|17276.5|17404|17389|17279|17264|703
1584976500000|2020-03-23 15:15:00|17294|17279|17259|17244|17316.5|17301.5|17236.5|17221.5|435
1584976800000|2020-03-23 15:20:00|17256.5|17241.5|17206.5|17191.5|17256.5|17241.5|17184|17169|320
1584977100000|2020-03-23 15:25:00|17204|17189|17186.5|17171.5|17236.5|17221.5|17181.5|17166.5|315
1584977400000|2020-03-23 15:30:00|17189|17174|17196.5|17181.5|17239|17224|17171.5|17156.5|476
1584977700000|2020-03-23 15:35:00|17199|17184|17179|17164|17231.5|17216.5|17156.5|17141.5|350
1584978000000|2020-03-23 15:40:00|17181.5|17166.5|17169|17154|17224|17209|17161.5|17146.5|564
1584978300000|2020-03-23 15:45:00|17174|17159|17216.5|17201.5|17219|17204|17159|17144|523
1584978600000|2020-03-23 15:50:00|17214|17199|17284|17269|17309|17294|17201.5|17186.5|726
1584978900000|2020-03-23 15:55:00|17281.5|17266.5|17294|17279|17314|17299|17236.5|17221.5|383
1584979200000|2020-03-23 16:00:00|17291.5|17276.5|17329|17314|17351.5|17336.5|17279|17264|403
1584979500000|2020-03-23 16:05:00|17334|17319|17251.5|17236.5|17344|17329|17249|17234|461
1584979800000|2020-03-23 16:10:00|17256.5|17241.5|17266.5|17251.5|17271.5|17256.5|17221.5|17206.5|367
1584980100000|2020-03-23 16:15:00|17269|17254|17339|17324|17376.5|17361.5|17244|17229|844
1584980400000|2020-03-23 16:20:00|17359|17344|17336.5|17321.5|17376.5|17361.5|17316.5|17301.5|546
1584980700000|2020-03-23 16:25:00|17339|17324|17319|17304|17366.5|17351.5|17286.5|17271.5|361
1584981000000|2020-03-23 16:30:00|17321.5|17306.5|17321.5|17306.5|17326.5|17311.5|17261.5|17246.5|414
1584981300000|2020-03-23 16:35:00|17314|17299|17354|17339|17369|17354|17291.5|17276.5|315
1584981600000|2020-03-23 16:40:00|17359|17344|17431.5|17416.5|17441.5|17426.5|17341.5|17326.5|551
1584981900000|2020-03-23 16:45:00|17434|17419|17489|17474|17509|17494|17396.5|17381.5|877
1584982200000|2020-03-23 16:50:00|17494|17479|17476.5|17461.5|17501.5|17486.5|17429|17414|567
1584982500000|2020-03-23 16:55:00|17474|17459|17506.5|17491.5|17529|17514|17464|17449|492
1584982800000|2020-03-23 17:00:00|17509|17494|17421.5|17406.5|17509|17494|17416.5|17401.5|420
1584983100000|2020-03-23 17:05:00|17419|17404|17446.5|17431.5|17471.5|17456.5|17414|17399|361
1584983400000|2020-03-23 17:10:00|17444|17429|17539|17524|17569|17554|17441.5|17426.5|460
1584983700000|2020-03-23 17:15:00|17544|17529|17564|17549|17566.5|17551.5|17521.5|17506.5|481
1584984000000|2020-03-23 17:20:00|17561.5|17546.5|17544|17529|17611.5|17596.5|17509|17494|840
1584984300000|2020-03-23 17:25:00|17539|17524|17504|17489|17561.5|17546.5|17494|17479|796
1584984600000|2020-03-23 17:30:00|17506.5|17491.5|17554|17539|17554|17539|17464|17449|981
1584984900000|2020-03-23 17:35:00|17551.5|17536.5|17481.5|17466.5|17584|17569|17461.5|17446.5|1026
1584985200000|2020-03-23 17:40:00|17484|17469|17479|17464|17534|17519|17464|17449|408
1584985500000|2020-03-23 17:45:00|17484|17469|17611.5|17596.5|17629|17614|17484|17469|467
1584985800000|2020-03-23 17:50:00|17614|17599|17534|17519|17616.5|17601.5|17531.5|17516.5|676
1584986100000|2020-03-23 17:55:00|17531.5|17516.5|17474|17459|17541.5|17526.5|17421.5|17406.5|850
1584986400000|2020-03-23 18:00:00|17476.5|17461.5|17446.5|17431.5|17479|17464|17404|17389|608
1584986700000|2020-03-23 18:05:00|17444|17429|17414|17399|17494|17479|17409|17394|610
1584987000000|2020-03-23 18:10:00|17411.5|17396.5|17434|17419|17461.5|17446.5|17404|17389|438
1584987300000|2020-03-23 18:15:00|17436.5|17421.5|17434|17419|17489|17474|17434|17419|373
1584987600000|2020-03-23 18:20:00|17429|17414|17441.5|17426.5|17459|17444|17394|17379|521
1584987900000|2020-03-23 18:25:00|17439|17424|17536.5|17521.5|17554|17539|17424|17409|561
1584988200000|2020-03-23 18:30:00|17539|17524|17464|17449|17544|17529|17454|17439|540
1584988500000|2020-03-23 18:35:00|17461.5|17446.5|17481.5|17466.5|17516.5|17501.5|17444|17429|469
1584988800000|2020-03-23 18:40:00|17484|17469|17494|17479|17519|17504|17479|17464|398
1584989100000|2020-03-23 18:45:00|17496.5|17481.5|17524|17509|17536.5|17521.5|17441.5|17426.5|409
1584989400000|2020-03-23 18:50:00|17521.5|17506.5|17434|17419|17521.5|17506.5|17411.5|17396.5|363
1584989700000|2020-03-23 18:55:00|17436.5|17421.5|17401.5|17386.5|17481.5|17466.5|17396.5|17381.5|600
1584990000000|2020-03-23 19:00:00|17404|17389|17416.5|17401.5|17431.5|17416.5|17359|17344|520
1584990300000|2020-03-23 19:05:00|17419|17404|17341.5|17326.5|17426.5|17411.5|17339|17324|252
1584990600000|2020-03-23 19:10:00|17344|17329|17364|17349|17371.5|17356.5|17321.5|17306.5|196
1584990900000|2020-03-23 19:15:00|17361.5|17346.5|17296.5|17281.5|17376.5|17361.5|17291.5|17276.5|203
1584991200000|2020-03-23 19:20:00|17294|17279|17279|17264|17294|17279|17249|17234|847
1584991500000|2020-03-23 19:25:00|17281.5|17266.5|17296.5|17281.5|17311.5|17296.5|17259|17244|498
1584991800000|2020-03-23 19:30:00|17299|17284|17271.5|17256.5|17321.5|17306.5|17259|17244|596
1584992100000|2020-03-23 19:35:00|17269|17254|17304|17289|17351.5|17336.5|17254|17239|410
1584992400000|2020-03-23 19:40:00|17306.5|17291.5|17299|17284|17331.5|17316.5|17266.5|17251.5|417
1584992700000|2020-03-23 19:45:00|17294|17279|17261.5|17246.5|17339|17324|17259|17244|472
1584993000000|2020-03-23 19:50:00|17256.5|17241.5|17429|17414|17436.5|17421.5|17256.5|17241.5|894
1584993300000|2020-03-23 19:55:00|17434|17419|17429|17414|17529|17514|17416.5|17401.5|1852
1584993600000|2020-03-23 20:00:00|17436.5|17421.5|17421.5|17406.5|17446.5|17431.5|17369|17354|1214
1584993900000|2020-03-23 20:05:00|17419|17404|17421.5|17406.5|17421.5|17406.5|17386.5|17371.5|273
1584994200000|2020-03-23 20:10:00|17419|17404|17451.5|17436.5|17464|17449|17409|17394|314
1584994500000|2020-03-23 20:15:00|17455.5|17432.5|17423|17400|17455.5|17432.5|17420.5|17397.5|61
1584994800000|2020-03-23 20:20:00|17420.5|17397.5|17410.5|17387.5|17423|17400|17410.5|17387.5|19
1584995100000|2020-03-23 20:25:00|17413|17390|17370.5|17347.5|17423|17400|17363|17340|93
1584995400000|2020-03-23 20:30:00|17368|17345|17348|17325|17398|17375|17335.5|17312.5|70
1584995700000|2020-03-23 20:35:00|17345.5|17322.5|17405.5|17382.5|17415.5|17392.5|17345.5|17322.5|38
1584996000000|2020-03-23 20:40:00|17408|17385|17443|17420|17448|17425|17408|17385|180
1584996300000|2020-03-23 20:45:00|17440.5|17417.5|17445.5|17422.5|17448|17425|17428|17405|156
1584996600000|2020-03-23 20:50:00|17448|17425|17495.5|17472.5|17513|17490|17425.5|17402.5|240
1584996900000|2020-03-23 20:55:00|17498|17475|17518.2|17480.2|17533|17510|17493|17470|166
1584997200000|2020-03-23 21:00:00|17518.3|17480.3|17523.3|17485.3|17537.8|17499.8|17514.8|17476.8|0
1584997500000|2020-03-23 21:05:00|17522.3|17484.3|17532.3|17494.3|17540.2|17502.2|17518.9|17480.9|0
1584997800000|2020-03-23 21:10:00|17532.5|17494.5|17537.5|17499.5|17545|17507|17527.3|17489.3|0
1584998100000|2020-03-23 21:15:00|17537.8|17499.8|17534.6|17496.6|17538.1|17500.1|17528.8|17490.8|0
1584998400000|2020-03-23 21:20:00|17533.1|17495.1|17533.2|17495.2|17539.8|17501.8|17531|17493|0
1584998700000|2020-03-23 21:25:00|17533.6|17495.6|17546.9|17508.9|17546.9|17508.9|17533.6|17495.6|0
1584999000000|2020-03-23 21:30:00|17547.3|17509.3|17555.7|17517.7|17555.7|17517.7|17546.9|17508.9|0
1584999300000|2020-03-23 21:35:00|17555.9|17517.9|17596|17558|17596.2|17558.2|17555.9|17517.9|0
1584999600000|2020-03-23 21:40:00|17592.2|17554.2|17594.6|17556.6|17595.8|17557.8|17571.7|17533.7|0
1584999900000|2020-03-23 21:45:00|17594.4|17556.4|17609.1|17571.1|17609.1|17571.1|17589.3|17551.3|0
1585000200000|2020-03-23 21:50:00|17609.9|17571.9|17587.6|17549.6|17611.9|17573.9|17580.9|17542.9|0
1585000500000|2020-03-23 21:55:00|17587.8|17549.8|17580.6|17542.6|17589.8|17551.8|17575.1|17537.1|0
1585000800000|2020-03-23 22:00:00|17599.7|17561.7|17595.5|17572.5|17655.1|17625|17585.5|17556.3|36
1585001100000|2020-03-23 22:05:00|17613|17590|17648|17625|17698|17675|17613|17590|47
1585001400000|2020-03-23 22:10:00|17643|17620|17643|17620|17688|17665|17618|17595|40
1585001700000|2020-03-23 22:15:00|17640.5|17617.5|17675.5|17652.5|17720.5|17697.5|17640.5|17617.5|63
1585002000000|2020-03-23 22:20:00|17668|17645|17623|17600|17668|17645|17605.5|17582.5|21
1585002300000|2020-03-23 22:25:00|17625.5|17602.5|17655.5|17632.5|17655.5|17632.5|17625.5|17602.5|11
1585002600000|2020-03-23 22:30:00|17653|17630|17638|17615|17655.5|17632.5|17623|17600|45
1585002900000|2020-03-23 22:35:00|17640.5|17617.5|17643|17620|17653|17630|17630.5|17607.5|31
1585003200000|2020-03-23 22:40:00|17648|17625|17648|17625|17660.5|17637.5|17628|17605|95
1585003500000|2020-03-23 22:45:00|17658|17635|17663|17640|17670.5|17647.5|17633|17610|28
1585003800000|2020-03-23 22:50:00|17665.5|17642.5|17640.5|17617.5|17670.5|17647.5|17635.5|17612.5|25
1585004100000|2020-03-23 22:55:00|17643|17620|17675.5|17652.5|17678|17655|17630.5|17607.5|120
1585004400000|2020-03-23 23:00:00|17668|17645|17700.5|17677.5|17700.5|17677.5|17660.5|17637.5|58
1585004700000|2020-03-23 23:05:00|17703|17680|17760.5|17737.5|17760.5|17737.5|17693|17670|79
1585005000000|2020-03-23 23:10:00|17758|17735|17790.5|17767.5|17813|17790|17738|17715|247
1585005300000|2020-03-23 23:15:00|17793|17770|17795.5|17772.5|17818|17795|17793|17770|72
1585005600000|2020-03-23 23:20:00|17803|17780|17808|17785|17818|17795|17793|17770|226
1585005900000|2020-03-23 23:25:00|17805.5|17782.5|17755.5|17732.5|17810.5|17787.5|17753|17730|583
1585006200000|2020-03-23 23:30:00|17753|17730|17736.5|17721.5|17753|17730|17649|17634|90804
1585006500000|2020-03-23 23:35:00|17734|17719|17694|17679|17734|17719|17689|17674|440
1585006800000|2020-03-23 23:40:00|17689|17674|17624|17609|17699|17684|17614|17599|461
1585007100000|2020-03-23 23:45:00|17616.5|17601.5|17599|17584|17621.5|17606.5|17549|17534|1031
1585007400000|2020-03-23 23:50:00|17601.5|17586.5|17646.5|17631.5|17666.5|17651.5|17601.5|17586.5|505
1585007700000|2020-03-23 23:55:00|17644|17629|17636.5|17621.5|17674|17659|17619|17604|479
1585008000000|2020-03-24 00:00:00|17646.5|17631.5|17613.8|17598.8|17684|17669|17598.8|17583.8|1892
1585008300000|2020-03-24 00:05:00|17616.3|17601.3|17698.8|17683.8|17716.3|17701.3|17593.8|17578.8|1193
1585008600000|2020-03-24 00:10:00|17701.3|17686.3|17718.8|17703.8|17718.8|17703.8|17613.8|17598.8|1165
1585008900000|2020-03-24 00:15:00|17721.3|17706.3|17663.8|17648.8|17748.8|17733.8|17653.8|17638.8|1306
1585009200000|2020-03-24 00:20:00|17666.3|17651.3|17708.8|17693.8|17721.3|17706.3|17643.8|17628.8|840
1585009500000|2020-03-24 00:25:00|17711.3|17696.3|17686.3|17671.3|17718.8|17703.8|17673.8|17658.8|856
1585009800000|2020-03-24 00:30:00|17688.8|17673.8|17633.8|17618.8|17691.3|17676.3|17588.8|17573.8|1518
1585010100000|2020-03-24 00:35:00|17636.3|17621.3|17541.3|17526.3|17661.3|17646.3|17528.8|17513.8|1174
1585010400000|2020-03-24 00:40:00|17543.8|17528.8|17583.8|17568.8|17618.8|17603.8|17523.8|17508.8|1196
1585010700000|2020-03-24 00:45:00|17586.3|17571.3|17626.3|17611.3|17668.8|17653.8|17586.3|17571.3|1072
1585011000000|2020-03-24 00:50:00|17628.8|17613.8|17643.8|17628.8|17658.8|17643.8|17603.8|17588.8|1128
1585011300000|2020-03-24 00:55:00|17646.3|17631.3|17598.8|17583.8|17653.8|17638.8|17593.8|17578.8|807
1585011600000|2020-03-24 01:00:00|17601.3|17586.3|17663.8|17648.8|17673.8|17658.8|17578.8|17563.8|1257
1585011900000|2020-03-24 01:05:00|17661.3|17646.3|17673.8|17658.8|17701.3|17686.3|17653.8|17638.8|956
1585012200000|2020-03-24 01:10:00|17676.3|17661.3|17688.8|17673.8|17693.8|17678.8|17606.3|17591.3|953
1585012500000|2020-03-24 01:15:00|17691.3|17676.3|17698.8|17683.8|17743.8|17728.8|17668.8|17653.8|1006
1585012800000|2020-03-24 01:20:00|17696.3|17681.3|17681.3|17666.3|17718.8|17703.8|17671.3|17656.3|766
1585013100000|2020-03-24 01:25:00|17683.8|17668.8|17726.3|17711.3|17743.8|17728.8|17673.8|17658.8|695
1585013400000|2020-03-24 01:30:00|17728.8|17713.8|17781.3|17766.3|17788.8|17773.8|17708.8|17693.8|1039
1585013700000|2020-03-24 01:35:00|17778.8|17763.8|17903.8|17888.8|17918.8|17903.8|17778.8|17763.8|1644
1585014000000|2020-03-24 01:40:00|17906.3|17891.3|17818.8|17803.8|17911.3|17896.3|17808.8|17793.8|1148
1585014300000|2020-03-24 01:45:00|17823.8|17808.8|17886.3|17871.3|17886.3|17871.3|17803.8|17788.8|1026
1585014600000|2020-03-24 01:50:00|17883.8|17868.8|17993.8|17978.8|17996.3|17981.3|17873.8|17858.8|1673
1585014900000|2020-03-24 01:55:00|17996.3|17981.3|18046.3|18031.3|18078.8|18063.8|17958.8|17943.8|1514
1585015200000|2020-03-24 02:00:00|18043.8|18028.8|17988.8|17973.8|18053.8|18038.8|17968.8|17953.8|1005
1585015500000|2020-03-24 02:05:00|17991.3|17976.3|17948.8|17933.8|18033.8|18018.8|17946.3|17931.3|685
1585015800000|2020-03-24 02:10:00|17946.3|17931.3|17973.8|17958.8|17978.8|17963.8|17933.8|17918.8|1030
1585016100000|2020-03-24 02:15:00|17976.3|17961.3|17971.3|17956.3|18023.8|18008.8|17953.8|17938.8|991
1585016400000|2020-03-24 02:20:00|17968.8|17953.8|18001.3|17986.3|18008.8|17993.8|17943.8|17928.8|698
1585016700000|2020-03-24 02:25:00|18003.8|17988.8|18016.3|18001.3|18023.8|18008.8|17968.8|17953.8|780
1585017000000|2020-03-24 02:30:00|18013.8|17998.8|18043.8|18028.8|18063.8|18048.8|17983.8|17968.8|1087
1585017300000|2020-03-24 02:35:00|18041.3|18026.3|18033.8|18018.8|18096.3|18081.3|18033.8|18018.8|934
1585017600000|2020-03-24 02:40:00|18028.8|18013.8|18028.8|18013.8|18038.8|18023.8|18003.8|17988.8|420
1585017900000|2020-03-24 02:45:00|18026.3|18011.3|18046.3|18031.3|18063.8|18048.8|18023.8|18008.8|278
1585018200000|2020-03-24 02:50:00|18043.8|18028.8|18053.8|18038.8|18081.3|18066.3|18033.8|18018.8|279
1585018500000|2020-03-24 02:55:00|18056.3|18041.3|18031.3|18016.3|18063.8|18048.8|18016.3|18001.3|251
1585018800000|2020-03-24 03:00:00|18028.8|18013.8|17981.3|17966.3|18033.8|18018.8|17978.8|17963.8|382
1585019100000|2020-03-24 03:05:00|17983.8|17968.8|17963.8|17948.8|17998.8|17983.8|17963.8|17948.8|254
1585019400000|2020-03-24 03:10:00|17966.3|17951.3|17851.3|17836.3|17966.3|17951.3|17846.3|17831.3|788
1585019700000|2020-03-24 03:15:00|17848.8|17833.8|17853.8|17838.8|17896.3|17881.3|17816.3|17801.3|662
1585020000000|2020-03-24 03:20:00|17851.3|17836.3|17868.8|17853.8|17868.8|17853.8|17816.3|17801.3|426
1585020300000|2020-03-24 03:25:00|17871.3|17856.3|17911.3|17896.3|17948.8|17933.8|17858.8|17843.8|454
1585020600000|2020-03-24 03:30:00|17908.8|17893.8|17873.8|17858.8|17938.8|17923.8|17863.8|17848.8|794
1585020900000|2020-03-24 03:35:00|17876.3|17861.3|17756.3|17741.3|17876.3|17861.3|17733.8|17718.8|1545
1585021200000|2020-03-24 03:40:00|17751.3|17736.3|17776.3|17761.3|17786.3|17771.3|17728.8|17713.8|983
1585021500000|2020-03-24 03:45:00|17778.8|17763.8|17813.8|17798.8|17823.8|17808.8|17738.8|17723.8|662
1585021800000|2020-03-24 03:50:00|17816.3|17801.3|17801.3|17786.3|17846.3|17831.3|17786.3|17771.3|559
1585022100000|2020-03-24 03:55:00|17803.8|17788.8|17743.8|17728.8|17841.3|17826.3|17723.8|17708.8|1037
1585022400000|2020-03-24 04:00:00|17741.3|17726.3|17696.3|17681.3|17743.8|17728.8|17648.8|17633.8|870
1585022700000|2020-03-24 04:05:00|17693.8|17678.8|17623.8|17608.8|17726.3|17711.3|17613.8|17598.8|742
1585023000000|2020-03-24 04:10:00|17621.3|17606.3|17638.8|17623.8|17646.3|17631.3|17601.3|17586.3|507
1585023300000|2020-03-24 04:15:00|17636.3|17621.3|17691.3|17676.3|17701.3|17686.3|17621.3|17606.3|410
1585023600000|2020-03-24 04:20:00|17688.8|17673.8|17788.8|17773.8|17788.8|17773.8|17683.8|17668.8|550
1585023900000|2020-03-24 04:25:00|17791.3|17776.3|17758.8|17743.8|17823.8|17808.8|17756.3|17741.3|503
1585024200000|2020-03-24 04:30:00|17761.3|17746.3|17663.8|17648.8|17768.8|17753.8|17658.8|17643.8|704
1585024500000|2020-03-24 04:35:00|17658.8|17643.8|17743.8|17728.8|17748.8|17733.8|17641.3|17626.3|469
1585024800000|2020-03-24 04:40:00|17746.3|17731.3|17801.3|17786.3|17838.8|17823.8|17743.8|17728.8|490
1585025100000|2020-03-24 04:45:00|17798.8|17783.8|17788.8|17773.8|17826.3|17811.3|17748.8|17733.8|425
1585025400000|2020-03-24 04:50:00|17793.8|17778.8|17803.8|17788.8|17823.8|17808.8|17738.8|17723.8|668
1585025700000|2020-03-24 04:55:00|17806.3|17791.3|17848.8|17833.8|17883.8|17868.8|17793.8|17778.8|638
1585026000000|2020-03-24 05:00:00|17843.8|17828.8|17843.8|17828.8|17868.8|17853.8|17798.8|17783.8|718
1585026300000|2020-03-24 05:05:00|17848.8|17833.8|17883.8|17868.8|17903.8|17888.8|17843.8|17828.8|716
1585026600000|2020-03-24 05:10:00|17881.3|17866.3|17851.3|17836.3|17893.8|17878.8|17836.3|17821.3|763
1585026900000|2020-03-24 05:15:00|17856.3|17841.3|17933.8|17918.8|17938.8|17923.8|17833.8|17818.8|790
1585027200000|2020-03-24 05:20:00|17938.8|17923.8|17928.8|17913.8|17951.3|17936.3|17913.8|17898.8|428
1585027500000|2020-03-24 05:25:00|17933.8|17918.8|17948.8|17933.8|17951.3|17936.3|17901.3|17886.3|611
1585027800000|2020-03-24 05:30:00|17951.3|17936.3|17863.8|17848.8|17963.8|17948.8|17863.8|17848.8|1054
1585028100000|2020-03-24 05:35:00|17866.3|17851.3|17881.3|17866.3|17913.8|17898.8|17863.8|17848.8|1237
1585028400000|2020-03-24 05:40:00|17878.8|17863.8|17868.8|17853.8|17883.8|17868.8|17838.8|17823.8|1146
1585028700000|2020-03-24 05:45:00|17873.8|17858.8|17966.3|17951.3|17973.8|17958.8|17863.8|17848.8|1157
1585029000000|2020-03-24 05:50:00|17968.8|17953.8|18068.8|18053.8|18083.8|18068.8|17968.8|17953.8|2630
1585029300000|2020-03-24 05:55:00|18071.3|18056.3|18066.3|18051.3|18108.8|18093.8|18048.8|18033.8|5838
1585029600000|2020-03-24 06:00:00|18056.3|18041.3|18153.8|18138.8|18161.3|18146.3|18043.8|18028.8|6897
1585029900000|2020-03-24 06:05:00|18146.3|18131.3|18316.3|18301.3|18328.8|18313.8|18136.3|18121.3|4033
1585030200000|2020-03-24 06:10:00|18313.8|18298.8|18458.8|18443.8|18458.8|18443.8|18268.8|18253.8|3754
1585030500000|2020-03-24 06:15:00|18463.8|18448.8|18783.8|18768.8|18793.8|18778.8|18453.8|18438.8|5742
1585030800000|2020-03-24 06:20:00|18781.3|18766.3|18683.8|18668.8|18798.8|18783.8|18573.8|18558.8|2147
1585031100000|2020-03-24 06:25:00|18681.3|18666.3|18651.3|18636.3|18681.3|18666.3|18608.8|18593.8|1113
1585031400000|2020-03-24 06:30:00|18656.3|18641.3|18553.8|18538.8|18661.3|18646.3|18551.3|18536.3|598
1585031700000|2020-03-24 06:35:00|18556.3|18541.3|18513.8|18498.8|18571.3|18556.3|18493.8|18478.8|953
1585032000000|2020-03-24 06:40:00|18511.3|18496.3|18623.8|18608.8|18628.8|18613.8|18503.8|18488.8|714
1585032300000|2020-03-24 06:45:00|18621.3|18606.3|18536.3|18521.3|18721.3|18706.3|18523.8|18508.8|760
1585032600000|2020-03-24 06:50:00|18518.8|18503.8|18543.8|18528.8|18566.3|18551.3|18498.8|18483.8|375
1585032900000|2020-03-24 06:55:00|18546.3|18531.3|18576.3|18561.3|18596.3|18581.3|18526.3|18511.3|176
1585033200000|2020-03-24 07:00:00|18571.3|18556.3|18531.3|18516.3|18581.3|18566.3|18513.8|18498.8|228
1585033500000|2020-03-24 07:05:00|18536.3|18521.3|18606.3|18591.3|18661.3|18646.3|18501.3|18486.3|336
1585033800000|2020-03-24 07:10:00|18608.8|18593.8|18521.3|18506.3|18626.3|18611.3|18498.8|18483.8|249
1585034100000|2020-03-24 07:15:00|18518.8|18503.8|18583.8|18568.8|18583.8|18568.8|18476.3|18461.3|405
1585034400000|2020-03-24 07:20:00|18581.3|18566.3|18591.3|18576.3|18631.3|18616.3|18563.8|18548.8|414
1585034700000|2020-03-24 07:25:00|18588.8|18573.8|18588.8|18573.8|18623.8|18608.8|18583.8|18568.8|328
1585035000000|2020-03-24 07:30:00|18591.3|18576.3|18596.3|18581.3|18618.8|18603.8|18546.3|18531.3|777
1585035300000|2020-03-24 07:35:00|18598.8|18583.8|18616.3|18601.3|18648.8|18633.8|18581.3|18566.3|514
1585035600000|2020-03-24 07:40:00|18606.3|18591.3|18593.8|18578.8|18651.3|18636.3|18571.3|18556.3|364
1585035900000|2020-03-24 07:45:00|18596.3|18581.3|18603.8|18588.8|18633.8|18618.8|18593.8|18578.8|260
1585036200000|2020-03-24 07:50:00|18606.3|18591.3|18591.3|18576.3|18623.8|18608.8|18558.8|18543.8|388
1585036500000|2020-03-24 07:55:00|18593.8|18578.8|18606.3|18591.3|18608.8|18593.8|18553.8|18538.8|140
1585036800000|2020-03-24 08:00:00|18601.3|18586.3|18741.3|18726.3|18776.3|18761.3|18601.3|18586.3|763
1585037100000|2020-03-24 08:05:00|18738.8|18723.8|18833.8|18818.8|18841.3|18826.3|18721.3|18706.3|506
1585037400000|2020-03-24 08:10:00|18836.3|18821.3|18801.3|18786.3|18838.8|18823.8|18776.3|18761.3|207
1585037700000|2020-03-24 08:15:00|18803.8|18788.8|18716.3|18701.3|18833.8|18818.8|18701.3|18686.3|648
1585038000000|2020-03-24 08:20:00|18708.8|18693.8|18651.3|18636.3|18751.3|18736.3|18588.8|18573.8|467
1585038300000|2020-03-24 08:25:00|18656.3|18641.3|18646.3|18631.3|18696.3|18681.3|18641.3|18626.3|188
1585038600000|2020-03-24 08:30:00|18648.8|18633.8|18558.8|18543.8|18656.3|18641.3|18553.8|18538.8|470
1585038900000|2020-03-24 08:35:00|18566.3|18551.3|18616.3|18601.3|18628.8|18613.8|18563.8|18548.8|608
1585039200000|2020-03-24 08:40:00|18618.8|18603.8|18593.8|18578.8|18631.3|18616.3|18566.3|18551.3|450
1585039500000|2020-03-24 08:45:00|18598.8|18583.8|18516.3|18501.3|18618.8|18603.8|18501.3|18486.3|737
1585039800000|2020-03-24 08:50:00|18513.8|18498.8|18571.3|18556.3|18588.8|18573.8|18478.8|18463.8|1101
1585040100000|2020-03-24 08:55:00|18573.8|18558.8|18606.3|18591.3|18613.8|18598.8|18558.8|18543.8|260
1585040400000|2020-03-24 09:00:00|18608.8|18593.8|18566.3|18551.3|18616.3|18601.3|18561.3|18546.3|314
1585040700000|2020-03-24 09:05:00|18563.8|18548.8|18633.8|18618.8|18641.3|18626.3|18548.8|18533.8|361
1585041000000|2020-03-24 09:10:00|18636.3|18621.3|18701.3|18686.3|18726.3|18711.3|18636.3|18621.3|622
1585041300000|2020-03-24 09:15:00|18703.8|18688.8|18731.3|18716.3|18766.3|18751.3|18686.3|18671.3|335
1585041600000|2020-03-24 09:20:00|18733.8|18718.8|18756.3|18741.3|18771.3|18756.3|18733.8|18718.8|176
1585041900000|2020-03-24 09:25:00|18761.3|18746.3|18766.3|18751.3|18791.3|18776.3|18748.8|18733.8|163
1585042200000|2020-03-24 09:30:00|18763.8|18748.8|18741.3|18726.3|18766.3|18751.3|18711.3|18696.3|201
1585042500000|2020-03-24 09:35:00|18738.8|18723.8|18818.8|18803.8|18818.8|18803.8|18708.8|18693.8|596
1585042800000|2020-03-24 09:40:00|18811.3|18796.3|18828.8|18813.8|18836.3|18821.3|18806.3|18791.3|317
1585043100000|2020-03-24 09:45:00|18831.3|18816.3|18888.8|18873.8|18908.8|18893.8|18828.8|18813.8|607
1585043400000|2020-03-24 09:50:00|18891.3|18876.3|18866.3|18851.3|18921.3|18906.3|18866.3|18851.3|348
1585043700000|2020-03-24 09:55:00|18863.8|18848.8|18928.8|18913.8|18928.8|18913.8|18843.8|18828.8|216
1585044000000|2020-03-24 10:00:00|18926.3|18911.3|18903.8|18888.8|18928.8|18913.8|18876.3|18861.3|157
1585044300000|2020-03-24 10:05:00|18898.8|18883.8|18886.3|18871.3|18901.3|18886.3|18866.3|18851.3|120
1585044600000|2020-03-24 10:10:00|18883.8|18868.8|18906.3|18891.3|18918.8|18903.8|18883.8|18868.8|62
1585044900000|2020-03-24 10:15:00|18908.8|18893.8|18913.8|18898.8|18916.3|18901.3|18888.8|18873.8|41
1585045200000|2020-03-24 10:20:00|18916.3|18901.3|18873.8|18858.8|18936.3|18921.3|18873.8|18858.8|224
1585045500000|2020-03-24 10:25:00|18876.3|18861.3|18866.3|18851.3|18878.8|18863.8|18841.3|18826.3|148
1585045800000|2020-03-24 10:30:00|18868.8|18853.8|18868.8|18853.8|18888.8|18873.8|18863.8|18848.8|88
1585046100000|2020-03-24 10:35:00|18871.3|18856.3|18863.8|18848.8|18883.8|18868.8|18858.8|18843.8|214
1585046400000|2020-03-24 10:40:00|18866.3|18851.3|18861.3|18846.3|18866.3|18851.3|18811.3|18796.3|145
1585046700000|2020-03-24 10:45:00|18858.8|18843.8|18838.8|18823.8|18858.8|18843.8|18826.3|18811.3|73
1585047000000|2020-03-24 10:50:00|18836.3|18821.3|18781.3|18766.3|18841.3|18826.3|18781.3|18766.3|195
1585047300000|2020-03-24 10:55:00|18783.8|18768.8|18816.3|18801.3|18816.3|18801.3|18753.8|18738.8|214
1585047600000|2020-03-24 11:00:00|18813.8|18798.8|18808.8|18793.8|18853.8|18838.8|18796.3|18781.3|121
1585047900000|2020-03-24 11:05:00|18811.3|18796.3|18783.8|18768.8|18818.8|18803.8|18776.3|18761.3|266
1585048200000|2020-03-24 11:10:00|18786.3|18771.3|18776.3|18761.3|18821.3|18806.3|18761.3|18746.3|203
1585048500000|2020-03-24 11:15:00|18773.8|18758.8|18706.3|18691.3|18808.8|18793.8|18691.3|18676.3|472
1585048800000|2020-03-24 11:20:00|18708.8|18693.8|18688.8|18673.8|18718.8|18703.8|18676.3|18661.3|368
1585049100000|2020-03-24 11:25:00|18686.3|18671.3|18731.3|18716.3|18741.3|18726.3|18681.3|18666.3|338
1585049400000|2020-03-24 11:30:00|18733.8|18718.8|18786.3|18771.3|18791.3|18776.3|18713.8|18698.8|273
1585049700000|2020-03-24 11:35:00|18788.8|18773.8|18821.3|18806.3|18826.3|18811.3|18776.3|18761.3|96
1585050000000|2020-03-24 11:40:00|18818.8|18803.8|18806.3|18791.3|18836.3|18821.3|18788.8|18773.8|285
1585050300000|2020-03-24 11:45:00|18803.8|18788.8|18788.8|18773.8|18816.3|18801.3|18773.8|18758.8|123
1585050600000|2020-03-24 11:50:00|18786.3|18771.3|18788.8|18773.8|18816.3|18801.3|18786.3|18771.3|46
1585050900000|2020-03-24 11:55:00|18786.3|18771.3|18796.3|18781.3|18813.8|18798.8|18761.3|18746.3|167
1585051200000|2020-03-24 12:00:00|18793.8|18778.8|18756.3|18741.3|18803.8|18788.8|18753.8|18738.8|140
1585051500000|2020-03-24 12:05:00|18758.8|18743.8|18733.8|18718.8|18768.8|18753.8|18731.3|18716.3|182
1585051800000|2020-03-24 12:10:00|18736.3|18721.3|18701.3|18686.3|18741.3|18726.3|18691.3|18676.3|532
1585052100000|2020-03-24 12:15:00|18703.8|18688.8|18681.3|18666.3|18723.8|18708.8|18656.3|18641.3|307
1585052400000|2020-03-24 12:20:00|18683.8|18668.8|18761.3|18746.3|18781.3|18766.3|18681.3|18666.3|232
1585052700000|2020-03-24 12:25:00|18758.8|18743.8|18813.8|18798.8|18818.8|18803.8|18751.3|18736.3|439
1585053000000|2020-03-24 12:30:00|18811.3|18796.3|18791.3|18776.3|18863.8|18848.8|18776.3|18761.3|281
1585053300000|2020-03-24 12:35:00|18793.8|18778.8|18838.8|18823.8|18851.3|18836.3|18786.3|18771.3|211
1585053600000|2020-03-24 12:40:00|18841.3|18826.3|18856.3|18841.3|18858.8|18843.8|18818.8|18803.8|318
1585053900000|2020-03-24 12:45:00|18858.8|18843.8|18896.3|18881.3|18916.3|18901.3|18853.8|18838.8|382
1585054200000|2020-03-24 12:50:00|18893.8|18878.8|18893.8|18878.8|18918.8|18903.8|18876.3|18861.3|290
1585054500000|2020-03-24 12:55:00|18896.3|18881.3|18883.8|18868.8|18901.3|18886.3|18843.8|18828.8|170
1585054800000|2020-03-24 13:00:00|18881.3|18866.3|18848.8|18833.8|18883.8|18868.8|18831.3|18816.3|147
1585055100000|2020-03-24 13:05:00|18851.3|18836.3|18886.3|18871.3|18891.3|18876.3|18833.8|18818.8|182
1585055400000|2020-03-24 13:10:00|18883.8|18868.8|18926.3|18911.3|18928.8|18913.8|18873.8|18858.8|134
1585055700000|2020-03-24 13:15:00|18923.8|18908.8|18926.3|18911.3|18938.8|18923.8|18911.3|18896.3|111
1585056000000|2020-03-24 13:20:00|18923.8|18908.8|18913.8|18898.8|18931.3|18916.3|18908.8|18893.8|79
1585056300000|2020-03-24 13:25:00|18911.3|18896.3|18943.8|18928.8|18971.3|18956.3|18908.8|18893.8|160
1585056600000|2020-03-24 13:30:00|18953.8|18938.8|18953.8|18938.8|18958.8|18943.8|18878.8|18863.8|1385
1585056900000|2020-03-24 13:35:00|18958.8|18943.8|18903.8|18888.8|18983.8|18968.8|18871.3|18856.3|1218
1585057200000|2020-03-24 13:40:00|18911.3|18896.3|18876.3|18861.3|18918.8|18903.8|18861.3|18846.3|617
1585057500000|2020-03-24 13:45:00|18886.3|18871.3|18903.8|18888.8|18936.3|18921.3|18866.3|18851.3|435
1585057800000|2020-03-24 13:50:00|18901.3|18886.3|18946.3|18931.3|18968.8|18953.8|18888.8|18873.8|412
1585058100000|2020-03-24 13:55:00|18943.8|18928.8|18916.3|18901.3|18958.8|18943.8|18896.3|18881.3|372
1585058400000|2020-03-24 14:00:00|18913.8|18898.8|18906.3|18891.3|18943.8|18928.8|18873.8|18858.8|515
1585058700000|2020-03-24 14:05:00|18908.8|18893.8|18911.3|18896.3|18941.3|18926.3|18903.8|18888.8|405
1585059000000|2020-03-24 14:10:00|18913.8|18898.8|18941.3|18926.3|18941.3|18926.3|18896.3|18881.3|417
1585059300000|2020-03-24 14:15:00|18943.8|18928.8|18946.3|18931.3|18961.3|18946.3|18928.8|18913.8|392
1585059600000|2020-03-24 14:20:00|18948.8|18933.8|18968.8|18953.8|18976.3|18961.3|18938.8|18923.8|179
1585059900000|2020-03-24 14:25:00|18971.3|18956.3|18956.3|18941.3|18991.3|18976.3|18951.3|18936.3|398
1585060200000|2020-03-24 14:30:00|18953.8|18938.8|18953.8|18938.8|18966.3|18951.3|18931.3|18916.3|384
1585060500000|2020-03-24 14:35:00|18956.3|18941.3|18973.8|18958.8|18978.8|18963.8|18933.8|18918.8|235
1585060800000|2020-03-24 14:40:00|18971.3|18956.3|18986.3|18971.3|19003.8|18988.8|18958.8|18943.8|306
1585061100000|2020-03-24 14:45:00|18988.8|18973.8|18923.8|18908.8|18991.3|18976.3|18921.3|18906.3|225
1585061400000|2020-03-24 14:50:00|18926.3|18911.3|18898.8|18883.8|18938.8|18923.8|18878.8|18863.8|378
1585061700000|2020-03-24 14:55:00|18896.3|18881.3|18898.8|18883.8|18931.3|18916.3|18878.8|18863.8|460
1585062000000|2020-03-24 15:00:00|18896.3|18881.3|18938.8|18923.8|18963.8|18948.8|18893.8|18878.8|444
1585062300000|2020-03-24 15:05:00|18941.3|18926.3|18911.3|18896.3|18941.3|18926.3|18888.8|18873.8|199
1585062600000|2020-03-24 15:10:00|18913.8|18898.8|18931.3|18916.3|18941.3|18926.3|18896.3|18881.3|327
1585062900000|2020-03-24 15:15:00|18933.8|18918.8|18933.8|18918.8|18958.8|18943.8|18908.8|18893.8|924
1585063200000|2020-03-24 15:20:00|18936.3|18921.3|18966.3|18951.3|18976.3|18961.3|18931.3|18916.3|415
1585063500000|2020-03-24 15:25:00|18963.8|18948.8|18968.8|18953.8|18996.3|18981.3|18963.8|18948.8|188
1585063800000|2020-03-24 15:30:00|18971.3|18956.3|18963.8|18948.8|18983.8|18968.8|18938.8|18923.8|199
1585064100000|2020-03-24 15:35:00|18966.3|18951.3|19018.8|19003.8|19018.8|19003.8|18966.3|18951.3|285
1585064400000|2020-03-24 15:40:00|19016.3|19001.3|19018.8|19003.8|19048.8|19033.8|19001.3|18986.3|487
1585064700000|2020-03-24 15:45:00|19021.3|19006.3|19028.8|19013.8|19046.3|19031.3|19011.3|18996.3|357
1585065000000|2020-03-24 15:50:00|19031.3|19016.3|19033.8|19018.8|19058.8|19043.8|19013.8|18998.8|318
1585065300000|2020-03-24 15:55:00|19036.3|19021.3|19091.3|19076.3|19091.3|19076.3|19033.8|19018.8|225
1585065600000|2020-03-24 16:00:00|19088.8|19073.8|19096.3|19081.3|19118.8|19103.8|19071.3|19056.3|291
1585065900000|2020-03-24 16:05:00|19098.8|19083.8|19088.8|19073.8|19113.8|19098.8|19063.8|19048.8|140
1585066200000|2020-03-24 16:10:00|19091.3|19076.3|19063.8|19048.8|19101.3|19086.3|19053.8|19038.8|221
1585066500000|2020-03-24 16:15:00|19061.3|19046.3|19106.3|19091.3|19111.3|19096.3|19051.3|19036.3|168
1585066800000|2020-03-24 16:20:00|19103.8|19088.8|19121.3|19106.3|19126.3|19111.3|19096.3|19081.3|134
1585067100000|2020-03-24 16:25:00|19118.8|19103.8|19168.8|19153.8|19168.8|19153.8|19118.8|19103.8|515
1585067400000|2020-03-24 16:30:00|19166.3|19151.3|19183.8|19168.8|19188.8|19173.8|19111.3|19096.3|801
1585067700000|2020-03-24 16:35:00|19181.3|19166.3|19208.8|19193.8|19221.3|19206.3|19158.8|19143.8|496
1585068000000|2020-03-24 16:40:00|19206.3|19191.3|19218.8|19203.8|19228.8|19213.8|19166.3|19151.3|249
1585068300000|2020-03-24 16:45:00|19216.3|19201.3|19188.8|19173.8|19218.8|19203.8|19166.3|19151.3|224
1585068600000|2020-03-24 16:50:00|19191.3|19176.3|19178.8|19163.8|19208.8|19193.8|19158.8|19143.8|401
1585068900000|2020-03-24 16:55:00|19181.3|19166.3|19116.3|19101.3|19203.8|19188.8|19106.3|19091.3|470
1585069200000|2020-03-24 17:00:00|19118.8|19103.8|19096.3|19081.3|19166.3|19151.3|19096.3|19081.3|362
1585069500000|2020-03-24 17:05:00|19093.8|19078.8|19053.8|19038.8|19103.8|19088.8|19038.8|19023.8|710
1585069800000|2020-03-24 17:10:00|19056.3|19041.3|19096.3|19081.3|19111.3|19096.3|19043.8|19028.8|347
1585070100000|2020-03-24 17:15:00|19093.8|19078.8|19081.3|19066.3|19101.3|19086.3|19041.3|19026.3|206
1585070400000|2020-03-24 17:20:00|19083.8|19068.8|19073.8|19058.8|19088.8|19073.8|19031.3|19016.3|278
1585070700000|2020-03-24 17:25:00|19076.3|19061.3|19078.8|19063.8|19098.8|19083.8|19051.3|19036.3|241
1585071000000|2020-03-24 17:30:00|19076.3|19061.3|19098.8|19083.8|19133.8|19118.8|19076.3|19061.3|241
1585071300000|2020-03-24 17:35:00|19101.3|19086.3|19123.8|19108.8|19128.8|19113.8|19093.8|19078.8|155
1585071600000|2020-03-24 17:40:00|19126.3|19111.3|19088.8|19073.8|19126.3|19111.3|19053.8|19038.8|220
1585071900000|2020-03-24 17:45:00|19086.3|19071.3|19063.8|19048.8|19101.3|19086.3|19053.8|19038.8|173
1585072200000|2020-03-24 17:50:00|19066.3|19051.3|19046.3|19031.3|19068.8|19053.8|19001.3|18986.3|256
1585072500000|2020-03-24 17:55:00|19048.8|19033.8|19028.8|19013.8|19051.3|19036.3|19011.3|18996.3|295
1585072800000|2020-03-24 18:00:00|19026.3|19011.3|18986.3|18971.3|19066.3|19051.3|18986.3|18971.3|308
1585073100000|2020-03-24 18:05:00|18983.8|18968.8|18986.3|18971.3|19011.3|18996.3|18971.3|18956.3|541
1585073400000|2020-03-24 18:10:00|18983.8|18968.8|18976.3|18961.3|19008.8|18993.8|18938.8|18923.8|567
1585073700000|2020-03-24 18:15:00|18971.3|18956.3|18988.8|18973.8|19013.8|18998.8|18958.8|18943.8|298
1585074000000|2020-03-24 18:20:00|18986.3|18971.3|19018.8|19003.8|19028.8|19013.8|18946.3|18931.3|373
1585074300000|2020-03-24 18:25:00|19021.3|19006.3|19008.8|18993.8|19026.3|19011.3|18983.8|18968.8|367
1585074600000|2020-03-24 18:30:00|19006.3|18991.3|18953.8|18938.8|19011.3|18996.3|18948.8|18933.8|756
1585074900000|2020-03-24 18:35:00|18951.3|18936.3|18993.8|18978.8|19001.3|18986.3|18951.3|18936.3|766
1585075200000|2020-03-24 18:40:00|18991.3|18976.3|18983.8|18968.8|18998.8|18983.8|18968.8|18953.8|215
1585075500000|2020-03-24 18:45:00|18986.3|18971.3|18886.3|18871.3|18998.8|18983.8|18863.8|18848.8|600
1585075800000|2020-03-24 18:50:00|18883.8|18868.8|18936.3|18921.3|18963.8|18948.8|18878.8|18863.8|719
1585076100000|2020-03-24 18:55:00|18938.8|18923.8|19008.8|18993.8|19008.8|18993.8|18928.8|18913.8|436
1585076400000|2020-03-24 19:00:00|19003.8|18988.8|18981.3|18966.3|19008.8|18993.8|18973.8|18958.8|796
1585076700000|2020-03-24 19:05:00|18983.8|18968.8|19046.3|19031.3|19053.8|19038.8|18978.8|18963.8|276
1585077000000|2020-03-24 19:10:00|19048.8|19033.8|19051.3|19036.3|19053.8|19038.8|19018.8|19003.8|187
1585077300000|2020-03-24 19:15:00|19048.8|19033.8|19016.3|19001.3|19056.3|19041.3|18978.8|18963.8|176
1585077600000|2020-03-24 19:20:00|19013.8|18998.8|18993.8|18978.8|19018.8|19003.8|18978.8|18963.8|402
1585077900000|2020-03-24 19:25:00|18991.3|18976.3|19008.8|18993.8|19028.8|19013.8|18981.3|18966.3|297
1585078200000|2020-03-24 19:30:00|19011.3|18996.3|19018.8|19003.8|19038.8|19023.8|18993.8|18978.8|193
1585078500000|2020-03-24 19:35:00|19016.3|19001.3|19023.8|19008.8|19033.8|19018.8|18981.3|18966.3|255
1585078800000|2020-03-24 19:40:00|19026.3|19011.3|19063.8|19048.8|19071.3|19056.3|19021.3|19006.3|280
1585079100000|2020-03-24 19:45:00|19061.3|19046.3|19013.8|18998.8|19083.8|19068.8|19008.8|18993.8|720
1585079400000|2020-03-24 19:50:00|19008.8|18993.8|19078.8|19063.8|19078.8|19063.8|19008.8|18993.8|741
1585079700000|2020-03-24 19:55:00|19076.3|19061.3|19071.3|19056.3|19098.8|19083.8|19043.8|19028.8|904
1585080000000|2020-03-24 20:00:00|19068.8|19053.8|19061.3|19046.3|19078.8|19063.8|19013.8|18998.8|944
1585080300000|2020-03-24 20:05:00|19063.8|19048.8|19108.8|19093.8|19113.8|19098.8|19063.8|19048.8|593
1585080600000|2020-03-24 20:10:00|19106.3|19091.3|19128.8|19113.8|19143.8|19128.8|19096.3|19081.3|720
1585080900000|2020-03-24 20:15:00|19132.8|19109.8|19135.3|19112.3|19147.8|19124.8|19107.8|19084.8|154
1585081200000|2020-03-24 20:20:00|19137.8|19114.8|19130.3|19107.3|19137.8|19114.8|19112.8|19089.8|48
1585081500000|2020-03-24 20:25:00|19127.8|19104.8|19112.8|19089.8|19142.8|19119.8|19107.8|19084.8|40
1585081800000|2020-03-24 20:30:00|19115.3|19092.3|19130.3|19107.3|19135.3|19112.3|19110.3|19087.3|57
1585082100000|2020-03-24 20:35:00|19132.8|19109.8|19145.3|19122.3|19150.3|19127.3|19125.3|19102.3|46
1585082400000|2020-03-24 20:40:00|19152.8|19129.8|19197.8|19174.8|19202.8|19179.8|19152.8|19129.8|109
1585082700000|2020-03-24 20:45:00|19195.3|19172.3|19217.8|19194.8|19222.8|19199.8|19187.8|19164.8|201
1585083000000|2020-03-24 20:50:00|19220.3|19197.3|19162.8|19139.8|19220.3|19197.3|19160.3|19137.3|23
1585083300000|2020-03-24 20:55:00|19160.3|19137.3|19195.8|19157.8|19197.3|19159.8|19152.8|19129.8|50
1585083600000|2020-03-24 21:00:00|19195.9|19157.9|19173.1|19135.1|19198.1|19160.1|19163.9|19125.9|0
1585083900000|2020-03-24 21:05:00|19171.8|19133.8|19134.2|19096.2|19171.8|19133.8|19128.9|19090.9|0
1585084200000|2020-03-24 21:10:00|19135.2|19097.2|19141|19103|19151.3|19113.3|19132.5|19094.5|0
1585084500000|2020-03-24 21:15:00|19141.2|19103.2|19133.5|19095.5|19148|19110|19129.9|19091.9|0
1585084800000|2020-03-24 21:20:00|19133.6|19095.6|19131.9|19093.9|19136.7|19098.7|19128.1|19090.1|0
1585085100000|2020-03-24 21:25:00|19132.8|19094.8|19131|19093|19135.1|19097.1|19127.4|19089.4|0
1585085400000|2020-03-24 21:30:00|19129.2|19091.2|19117.9|19079.9|19129.6|19091.6|19117.9|19079.9|0
1585085700000|2020-03-24 21:35:00|19118.3|19080.3|19117.1|19079.1|19122.8|19084.8|19116.1|19078.1|0
1585086000000|2020-03-24 21:40:00|19117.7|19079.7|19125|19087|19125|19087|19113.2|19075.2|0
1585086300000|2020-03-24 21:45:00|19131.5|19093.5|19134.5|19096.5|19147.2|19109.2|19131.3|19093.3|0
1585086600000|2020-03-24 21:50:00|19139.7|19101.7|19135.4|19097.4|19140.8|19102.8|19130.6|19092.6|0
1585086900000|2020-03-24 21:55:00|19131.5|19093.5|19157.8|19119.8|19157.8|19119.8|19130.7|19092.7|0
1585087200000|2020-03-24 22:00:00|19177.8|19139.8|19135.3|19112.3|19177.8|19139.8|19110.3|19087.3|14
1585087500000|2020-03-24 22:05:00|19137.8|19114.8|19200.3|19177.3|19202.8|19179.8|19137.8|19114.8|44
1585087800000|2020-03-24 22:10:00|19202.8|19179.8|19217.8|19194.8|19235.3|19212.3|19202.8|19179.8|39
1585088100000|2020-03-24 22:15:00|19215.3|19192.3|19210.3|19187.3|19215.3|19192.3|19197.8|19174.8|21
1585088400000|2020-03-24 22:20:00|19207.8|19184.8|19215.3|19192.3|19215.3|19192.3|19200.3|19177.3|13
1585088700000|2020-03-24 22:25:00|19217.8|19194.8|19270.3|19247.3|19297.8|19274.8|19217.8|19194.8|75
1585089000000|2020-03-24 22:30:00|19280.3|19257.3|19312.8|19289.8|19317.8|19294.8|19265.3|19242.3|108
1585089300000|2020-03-24 22:35:00|19317.8|19294.8|19265.3|19242.3|19332.8|19309.8|19265.3|19242.3|147
1585089600000|2020-03-24 22:40:00|19262.8|19239.8|19235.3|19212.3|19267.8|19244.8|19230.3|19207.3|62
1585089900000|2020-03-24 22:45:00|19237.8|19214.8|19260.3|19237.3|19265.3|19242.3|19237.8|19214.8|9
1585090200000|2020-03-24 22:50:00|19257.8|19234.8|19265.3|19242.3|19267.8|19244.8|19242.8|19219.8|95
1585090500000|2020-03-24 22:55:00|19267.8|19244.8|19245.3|19222.3|19275.3|19252.3|19232.8|19209.8|69
1585090800000|2020-03-24 23:00:00|19247.8|19224.8|19190.3|19167.3|19250.3|19227.3|19182.8|19159.8|136
1585091100000|2020-03-24 23:05:00|19192.8|19169.8|19175.3|19152.3|19202.8|19179.8|19170.3|19147.3|83
1585091400000|2020-03-24 23:10:00|19177.8|19154.8|19205.3|19182.3|19207.8|19184.8|19157.8|19134.8|76
1585091700000|2020-03-24 23:15:00|19207.8|19184.8|19145.3|19122.3|19215.3|19192.3|19142.8|19119.8|35
1585092000000|2020-03-24 23:20:00|19142.8|19119.8|19137.8|19114.8|19160.3|19137.3|19132.8|19109.8|38
1585092300000|2020-03-24 23:25:00|19140.3|19117.3|19170.3|19147.3|19182.8|19159.8|19130.3|19107.3|144
1585092600000|2020-03-24 23:30:00|19172.8|19149.8|19133.8|19118.8|19201.3|19186.3|19133.8|19118.8|67194
1585092900000|2020-03-24 23:35:00|19136.3|19121.3|19123.8|19108.8|19141.3|19126.3|19111.3|19096.3|343
1585093200000|2020-03-24 23:40:00|19118.8|19103.8|19051.3|19036.3|19133.8|19118.8|19023.8|19008.8|836
1585093500000|2020-03-24 23:45:00|19053.8|19038.8|18978.8|18963.8|19078.8|19063.8|18928.8|18913.8|844
1585093800000|2020-03-24 23:50:00|18976.3|18961.3|18963.8|18948.8|19001.3|18986.3|18943.8|18928.8|381
1585094100000|2020-03-24 23:55:00|18966.3|18951.3|18926.3|18911.3|18996.3|18981.3|18923.8|18908.8|762
1585094400000|2020-03-25 00:00:00|18923.8|18908.8|18916.3|18901.3|18928.8|18913.8|18821.3|18806.3|2821
1585094700000|2020-03-25 00:05:00|18918.8|18903.8|18963.8|18948.8|18986.3|18971.3|18901.3|18886.3|1845
1585095000000|2020-03-25 00:10:00|18968.8|18953.8|18998.8|18983.8|19013.8|18998.8|18948.8|18933.8|1390
1585095300000|2020-03-25 00:15:00|18993.8|18978.8|19098.8|19083.8|19116.3|19101.3|18988.8|18973.8|1274
1585095600000|2020-03-25 00:20:00|19096.3|19081.3|19036.3|19021.3|19136.3|19121.3|19023.8|19008.8|1064
1585095900000|2020-03-25 00:25:00|19038.8|19023.8|18966.3|18951.3|19083.8|19068.8|18963.8|18948.8|754
1585096200000|2020-03-25 00:30:00|18968.8|18953.8|18913.4|18898.4|18998.8|18983.8|18908.4|18893.4|869
1585096500000|2020-03-25 00:35:00|18910.9|18895.9|18933.4|18918.4|18963.4|18948.4|18823.4|18808.4|1727
1585096800000|2020-03-25 00:40:00|18935.9|18920.9|18903.4|18888.4|18988.4|18973.4|18890.9|18875.9|881
1585097100000|2020-03-25 00:45:00|18900.9|18885.9|18943.4|18928.4|18968.4|18953.4|18885.9|18870.9|734
1585097400000|2020-03-25 00:50:00|18945.9|18930.9|19010.9|18995.9|19038.4|19023.4|18938.4|18923.4|902
1585097700000|2020-03-25 00:55:00|19008.4|18993.4|18923.4|18908.4|19020.9|19005.9|18915.9|18900.9|770
1585098000000|2020-03-25 01:00:00|18918.4|18903.4|18985.9|18970.9|18988.4|18973.4|18898.4|18883.4|650
1585098300000|2020-03-25 01:05:00|18983.4|18968.4|19075.9|19060.9|19093.4|19078.4|18983.4|18968.4|1032
1585098600000|2020-03-25 01:10:00|19073.4|19058.4|18998.4|18983.4|19078.4|19063.4|18978.4|18963.4|738
1585098900000|2020-03-25 01:15:00|18995.9|18980.9|18983.4|18968.4|18995.9|18980.9|18933.4|18918.4|788
1585099200000|2020-03-25 01:20:00|18985.9|18970.9|19040.9|19025.9|19043.4|19028.4|18973.4|18958.4|498
1585099500000|2020-03-25 01:25:00|19038.4|19023.4|19050.9|19035.9|19073.4|19058.4|19015.9|19000.9|845
1585099800000|2020-03-25 01:30:00|19053.4|19038.4|19073.4|19058.4|19118.4|19103.4|19048.4|19033.4|1119
1585100100000|2020-03-25 01:35:00|19070.9|19055.9|19048.4|19033.4|19073.4|19058.4|19023.4|19008.4|657
1585100400000|2020-03-25 01:40:00|19053.4|19038.4|19108.4|19093.4|19108.4|19093.4|19043.4|19028.4|744
1585100700000|2020-03-25 01:45:00|19113.4|19098.4|19138.4|19123.4|19138.4|19123.4|19058.4|19043.4|1004
1585101000000|2020-03-25 01:50:00|19133.4|19118.4|19178.4|19163.4|19203.4|19188.4|19128.4|19113.4|1416
1585101300000|2020-03-25 01:55:00|19183.4|19168.4|19115.9|19100.9|19185.9|19170.9|19093.4|19078.4|781
1585101600000|2020-03-25 02:00:00|19123.4|19108.4|19155.9|19140.9|19163.4|19148.4|19098.4|19083.4|688
1585101900000|2020-03-25 02:05:00|19158.4|19143.4|19103.4|19088.4|19163.4|19148.4|19100.9|19085.9|475
1585102200000|2020-03-25 02:10:00|19105.9|19090.9|19103.4|19088.4|19128.4|19113.4|19095.9|19080.9|555
1585102500000|2020-03-25 02:15:00|19105.9|19090.9|19140.9|19125.9|19145.9|19130.9|19105.9|19090.9|576
1585102800000|2020-03-25 02:20:00|19143.4|19128.4|19128.4|19113.4|19153.4|19138.4|19120.9|19105.9|327
1585103100000|2020-03-25 02:25:00|19130.9|19115.9|19118.4|19103.4|19145.9|19130.9|19113.4|19098.4|801
1585103400000|2020-03-25 02:30:00|19120.9|19105.9|19028.4|19013.4|19125.9|19110.9|19025.9|19010.9|777
1585103700000|2020-03-25 02:35:00|19030.9|19015.9|19053.4|19038.4|19073.4|19058.4|19018.4|19003.4|473
1585104000000|2020-03-25 02:40:00|19058.4|19043.4|19063.4|19048.4|19083.4|19068.4|19050.9|19035.9|363
1585104300000|2020-03-25 02:45:00|19065.9|19050.9|19068.4|19053.4|19068.4|19053.4|19043.4|19028.4|268
1585104600000|2020-03-25 02:50:00|19065.9|19050.9|19073.4|19058.4|19073.4|19058.4|19018.4|19003.4|426
1585104900000|2020-03-25 02:55:00|19078.4|19063.4|19105.9|19090.9|19120.9|19105.9|19068.4|19053.4|381
1585105200000|2020-03-25 03:00:00|19113.4|19098.4|19095.9|19080.9|19123.4|19108.4|19088.4|19073.4|286
1585105500000|2020-03-25 03:05:00|19098.4|19083.4|19128.4|19113.4|19153.4|19138.4|19095.9|19080.9|346
1585105800000|2020-03-25 03:10:00|19130.9|19115.9|19048.4|19033.4|19135.9|19120.9|19048.4|19033.4|395
1585106100000|2020-03-25 03:15:00|19050.9|19035.9|19048.4|19033.4|19080.9|19065.9|19035.9|19020.9|306
1585106400000|2020-03-25 03:20:00|19050.9|19035.9|19003.4|18988.4|19058.4|19043.4|18978.4|18963.4|556
1585106700000|2020-03-25 03:25:00|19000.9|18985.9|19015.9|19000.9|19040.9|19025.9|18985.9|18970.9|317
1585107000000|2020-03-25 03:30:00|19018.4|19003.4|19038.4|19023.4|19068.4|19053.4|19013.4|18998.4|521
1585107300000|2020-03-25 03:35:00|19040.9|19025.9|19073.4|19058.4|19073.4|19058.4|19028.4|19013.4|832
1585107600000|2020-03-25 03:40:00|19075.9|19060.9|19018.4|19003.4|19078.4|19063.4|19013.4|18998.4|509
1585107900000|2020-03-25 03:45:00|19020.9|19005.9|19058.4|19043.4|19065.9|19050.9|18998.4|18983.4|776
1585108200000|2020-03-25 03:50:00|19063.4|19048.4|19053.4|19038.4|19083.4|19068.4|19048.4|19033.4|462
1585108500000|2020-03-25 03:55:00|19055.9|19040.9|19118.4|19103.4|19118.4|19103.4|19053.4|19038.4|608
1585108800000|2020-03-25 04:00:00|19120.9|19105.9|19098.4|19083.4|19128.4|19113.4|19073.4|19058.4|527
1585109100000|2020-03-25 04:05:00|19100.9|19085.9|19140.9|19125.9|19143.4|19128.4|19100.9|19085.9|452
1585109400000|2020-03-25 04:10:00|19143.4|19128.4|19118.4|19103.4|19143.4|19128.4|19103.4|19088.4|502
1585109700000|2020-03-25 04:15:00|19123.4|19108.4|19108.4|19093.4|19123.4|19108.4|19095.9|19080.9|353
1585110000000|2020-03-25 04:20:00|19105.9|19090.9|19098.4|19083.4|19113.4|19098.4|19085.9|19070.9|363
1585110300000|2020-03-25 04:25:00|19100.9|19085.9|19058.4|19043.4|19118.4|19103.4|19055.9|19040.9|484
1585110600000|2020-03-25 04:30:00|19060.9|19045.9|19068.4|19053.4|19083.4|19068.4|19058.4|19043.4|581
1585110900000|2020-03-25 04:35:00|19070.9|19055.9|19128.4|19113.4|19133.4|19118.4|19068.4|19053.4|763
1585111200000|2020-03-25 04:40:00|19130.9|19115.9|19093.4|19078.4|19143.4|19128.4|19090.9|19075.9|436
1585111500000|2020-03-25 04:45:00|19098.4|19083.4|19113.4|19098.4|19115.9|19100.9|19088.4|19073.4|567
1585111800000|2020-03-25 04:50:00|19118.4|19103.4|19153.4|19138.4|19163.4|19148.4|19108.4|19093.4|744
1585112100000|2020-03-25 04:55:00|19155.9|19140.9|19313.4|19298.4|19363.4|19348.4|19135.9|19120.9|2699
1585112400000|2020-03-25 05:00:00|19315.9|19300.9|19263.4|19248.4|19383.4|19368.4|19208.4|19193.4|3024
1585112700000|2020-03-25 05:05:00|19268.4|19253.4|19308.4|19293.4|19375.9|19360.9|19255.9|19240.9|1920
1585113000000|2020-03-25 05:10:00|19313.4|19298.4|19248.4|19233.4|19338.4|19323.4|19218.4|19203.4|1531
1585113300000|2020-03-25 05:15:00|19253.4|19238.4|19098.4|19083.4|19278.4|19263.4|19098.4|19083.4|1597
1585113600000|2020-03-25 05:20:00|19100.9|19085.9|19230.9|19215.9|19248.4|19233.4|19100.9|19085.9|1090
1585113900000|2020-03-25 05:25:00|19233.4|19218.4|19328.4|19313.4|19335.9|19320.9|19208.4|19193.4|1404
1585114200000|2020-03-25 05:30:00|19333.4|19318.4|19310.9|19295.9|19333.4|19318.4|19273.4|19258.4|825
1585114500000|2020-03-25 05:35:00|19308.4|19293.4|19383.4|19368.4|19408.4|19393.4|19295.9|19280.9|1294
1585114800000|2020-03-25 05:40:00|19385.9|19370.9|19458.4|19443.4|19498.4|19483.4|19368.4|19353.4|2637
1585115100000|2020-03-25 05:45:00|19463.4|19448.4|19465.9|19450.9|19475.9|19460.9|19393.4|19378.4|1436
1585115400000|2020-03-25 05:50:00|19463.4|19448.4|19550.9|19535.9|19568.4|19553.4|19458.4|19443.4|2991
1585115700000|2020-03-25 05:55:00|19548.4|19533.4|19528.4|19513.4|19588.4|19573.4|19528.4|19513.4|5519
1585116000000|2020-03-25 06:00:00|19548.4|19533.4|19520.9|19505.9|19643.4|19628.4|19408.4|19393.4|7984
1585116300000|2020-03-25 06:05:00|19523.4|19508.4|19453.4|19438.4|19553.4|19538.4|19413.4|19398.4|1811
1585116600000|2020-03-25 06:10:00|19455.9|19440.9|19410.9|19395.9|19518.4|19503.4|19363.4|19348.4|1969
1585116900000|2020-03-25 06:15:00|19415.9|19400.9|19273.4|19258.4|19443.4|19428.4|19248.4|19233.4|1704
1585117200000|2020-03-25 06:20:00|19270.9|19255.9|19325.9|19310.9|19328.4|19313.4|19263.4|19248.4|941
1585117500000|2020-03-25 06:25:00|19328.4|19313.4|19380.9|19365.9|19393.4|19378.4|19313.4|19298.4|556
1585117800000|2020-03-25 06:30:00|19383.4|19368.4|19375.9|19360.9|19410.9|19395.9|19370.9|19355.9|174
1585118100000|2020-03-25 06:35:00|19373.4|19358.4|19358.4|19343.4|19373.4|19358.4|19333.4|19318.4|141
1585118400000|2020-03-25 06:40:00|19363.4|19348.4|19405.9|19390.9|19430.9|19415.9|19355.9|19340.9|291
1585118700000|2020-03-25 06:45:00|19408.4|19393.4|19415.9|19400.9|19433.4|19418.4|19385.9|19370.9|99
1585119000000|2020-03-25 06:50:00|19413.4|19398.4|19395.9|19380.9|19423.4|19408.4|19393.4|19378.4|248
1585119300000|2020-03-25 06:55:00|19398.4|19383.4|19403.4|19388.4|19410.9|19395.9|19360.9|19345.9|116
1585119600000|2020-03-25 07:00:00|19405.9|19390.9|19420.9|19405.9|19433.4|19418.4|19375.9|19360.9|151
1585119900000|2020-03-25 07:05:00|19433.4|19418.4|19453.4|19438.4|19490.9|19475.9|19430.9|19415.9|283
1585120200000|2020-03-25 07:10:00|19458.4|19443.4|19503.4|19488.4|19518.4|19503.4|19418.4|19403.4|358
1585120500000|2020-03-25 07:15:00|19505.9|19490.9|19453.4|19438.4|19505.9|19490.9|19443.4|19428.4|471
1585120800000|2020-03-25 07:20:00|19455.9|19440.9|19458.4|19443.4|19470.9|19455.9|19418.4|19403.4|339
1585121100000|2020-03-25 07:25:00|19460.9|19445.9|19445.9|19430.9|19495.9|19480.9|19428.4|19413.4|544
1585121400000|2020-03-25 07:30:00|19435.9|19420.9|19378.4|19363.4|19478.4|19463.4|19353.4|19338.4|615
1585121700000|2020-03-25 07:35:00|19380.9|19365.9|19460.9|19445.9|19470.9|19455.9|19365.9|19350.9|430
1585122000000|2020-03-25 07:40:00|19463.4|19448.4|19515.9|19500.9|19523.4|19508.4|19448.4|19433.4|229
1585122300000|2020-03-25 07:45:00|19513.4|19498.4|19533.4|19518.4|19543.4|19528.4|19513.4|19498.4|553
1585122600000|2020-03-25 07:50:00|19535.9|19520.9|19558.4|19543.4|19573.4|19558.4|19533.4|19518.4|420
1585122900000|2020-03-25 07:55:00|19560.9|19545.9|19605.9|19590.9|19605.9|19590.9|19540.9|19525.9|890
1585123200000|2020-03-25 08:00:00|19603.4|19588.4|19518.4|19503.4|19603.4|19588.4|19513.4|19498.4|1213
1585123500000|2020-03-25 08:05:00|19520.9|19505.9|19508.4|19493.4|19535.9|19520.9|19488.4|19473.4|670
1585123800000|2020-03-25 08:10:00|19505.9|19490.9|19505.9|19490.9|19528.4|19513.4|19495.9|19480.9|680
1585124100000|2020-03-25 08:15:00|19503.4|19488.4|19483.4|19468.4|19518.4|19503.4|19448.4|19433.4|730
1585124400000|2020-03-25 08:20:00|19480.9|19465.9|19523.4|19508.4|19525.9|19510.9|19468.4|19453.4|1329
1585124700000|2020-03-25 08:25:00|19520.9|19505.9|19565.9|19550.9|19580.9|19565.9|19493.4|19478.4|535
1585125000000|2020-03-25 08:30:00|19568.4|19553.4|19553.4|19538.4|19585.9|19570.9|19545.9|19530.9|419
1585125300000|2020-03-25 08:35:00|19550.9|19535.9|19515.9|19500.9|19555.9|19540.9|19493.4|19478.4|327
1585125600000|2020-03-25 08:40:00|19518.4|19503.4|19565.9|19550.9|19568.4|19553.4|19495.9|19480.9|175
1585125900000|2020-03-25 08:45:00|19568.4|19553.4|19535.9|19520.9|19573.4|19558.4|19533.4|19518.4|224
1585126200000|2020-03-25 08:50:00|19538.4|19523.4|19575.9|19560.9|19583.4|19568.4|19533.4|19518.4|353
1585126500000|2020-03-25 08:55:00|19570.9|19555.9|19565.9|19550.9|19585.9|19570.9|19558.4|19543.4|234
1585126800000|2020-03-25 09:00:00|19568.4|19553.4|19558.4|19543.4|19568.4|19553.4|19533.4|19518.4|219
1585127100000|2020-03-25 09:05:00|19563.4|19548.4|19588.4|19573.4|19588.4|19573.4|19548.4|19533.4|354
1585127400000|2020-03-25 09:10:00|19585.9|19570.9|19528.4|19513.4|19588.4|19573.4|19520.9|19505.9|415
1585127700000|2020-03-25 09:15:00|19530.9|19515.9|19415.9|19400.9|19533.4|19518.4|19413.4|19398.4|776
1585128000000|2020-03-25 09:20:00|19413.4|19398.4|19398.4|19383.4|19430.9|19415.9|19360.9|19345.9|797
1585128300000|2020-03-25 09:25:00|19393.4|19378.4|19435.9|19420.9|19455.9|19440.9|19393.4|19378.4|636
1585128600000|2020-03-25 09:30:00|19438.4|19423.4|19433.4|19418.4|19463.4|19448.4|19418.4|19403.4|591
1585128900000|2020-03-25 09:35:00|19428.4|19413.4|19425.9|19410.9|19428.4|19413.4|19388.4|19373.4|347
1585129200000|2020-03-25 09:40:00|19428.4|19413.4|19335.9|19320.9|19428.4|19413.4|19333.4|19318.4|698
1585129500000|2020-03-25 09:45:00|19333.4|19318.4|19318.4|19303.4|19378.4|19363.4|19318.4|19303.4|590
1585129800000|2020-03-25 09:50:00|19323.4|19308.4|19243.4|19228.4|19325.9|19310.9|19240.9|19225.9|685
1585130100000|2020-03-25 09:55:00|19245.9|19230.9|19250.9|19235.9|19258.4|19243.4|19213.4|19198.4|552
1585130400000|2020-03-25 10:00:00|19248.4|19233.4|19248.4|19233.4|19268.4|19253.4|19213.4|19198.4|658
1585130700000|2020-03-25 10:05:00|19245.9|19230.9|19158.4|19143.4|19248.4|19233.4|19148.4|19133.4|679
1585131000000|2020-03-25 10:10:00|19160.9|19145.9|19040.9|19025.9|19168.4|19153.4|19038.4|19023.4|935
1585131300000|2020-03-25 10:15:00|19045.9|19030.9|19025.9|19010.9|19103.4|19088.4|18970.9|18955.9|728
1585131600000|2020-03-25 10:20:00|19023.4|19008.4|19080.9|19065.9|19095.9|19080.9|19005.9|18990.9|635
1585131900000|2020-03-25 10:25:00|19078.4|19063.4|19020.9|19005.9|19085.9|19070.9|19003.4|18988.4|460
1585132200000|2020-03-25 10:30:00|19018.4|19003.4|18993.4|18978.4|19045.9|19030.9|18990.9|18975.9|447
1585132500000|2020-03-25 10:35:00|18985.9|18970.9|18885.9|18870.9|18990.9|18975.9|18835.9|18820.9|663
1585132800000|2020-03-25 10:40:00|18883.4|18868.4|18770.9|18755.9|18888.4|18873.4|18710.9|18695.9|1170
1585133100000|2020-03-25 10:45:00|18763.4|18748.4|18750.9|18735.9|18793.4|18778.4|18715.9|18700.9|1267
1585133400000|2020-03-25 10:50:00|18745.9|18730.9|18580.9|18565.9|18758.4|18743.4|18553.4|18538.4|847
1585133700000|2020-03-25 10:55:00|18583.4|18568.4|18570.9|18555.9|18670.9|18655.9|18563.4|18548.4|810
1585134000000|2020-03-25 11:00:00|18573.4|18558.4|18715.9|18700.9|18738.4|18723.4|18573.4|18558.4|1032
1585134300000|2020-03-25 11:05:00|18713.4|18698.4|18883.4|18868.4|18990.9|18975.9|18703.4|18688.4|1605
1585134600000|2020-03-25 11:10:00|18880.9|18865.9|18890.9|18875.9|18920.9|18905.9|18775.9|18760.9|1000
1585134900000|2020-03-25 11:15:00|18893.4|18878.4|18923.4|18908.4|18968.4|18953.4|18805.9|18790.9|903
1585135200000|2020-03-25 11:20:00|18915.9|18900.9|18940.9|18925.9|18948.4|18933.4|18850.9|18835.9|660
1585135500000|2020-03-25 11:25:00|18943.4|18928.4|18973.4|18958.4|19023.4|19008.4|18935.9|18920.9|699
1585135800000|2020-03-25 11:30:00|18975.9|18960.9|18720.9|18705.9|18988.4|18973.4|18720.9|18705.9|1159
1585136100000|2020-03-25 11:35:00|18723.4|18708.4|18795.9|18780.9|18808.4|18793.4|18720.9|18705.9|392
1585136400000|2020-03-25 11:40:00|18798.4|18783.4|18848.4|18833.4|18903.4|18888.4|18790.9|18775.9|448
1585136700000|2020-03-25 11:45:00|18855.9|18840.9|18865.9|18850.9|18870.9|18855.9|18790.9|18775.9|364
1585137000000|2020-03-25 11:50:00|18868.4|18853.4|18815.9|18800.9|18870.9|18855.9|18805.9|18790.9|285
1585137300000|2020-03-25 11:55:00|18818.4|18803.4|18895.9|18880.9|18895.9|18880.9|18768.4|18753.4|374
1585137600000|2020-03-25 12:00:00|18890.9|18875.9|18940.9|18925.9|18948.4|18933.4|18835.9|18820.9|302
1585137900000|2020-03-25 12:05:00|18943.4|18928.4|18935.9|18920.9|18960.9|18945.9|18913.4|18898.4|260
1585138200000|2020-03-25 12:10:00|18933.4|18918.4|18900.9|18885.9|18958.4|18943.4|18878.4|18863.4|194
1585138500000|2020-03-25 12:15:00|18898.4|18883.4|18918.4|18903.4|18938.4|18923.4|18878.4|18863.4|71
1585138800000|2020-03-25 12:20:00|18920.9|18905.9|18893.4|18878.4|18950.9|18935.9|18875.9|18860.9|258
1585139100000|2020-03-25 12:25:00|18895.9|18880.9|18868.4|18853.4|18905.9|18890.9|18848.4|18833.4|137
1585139400000|2020-03-25 12:30:00|18870.9|18855.9|18905.9|18890.9|18915.9|18900.9|18865.9|18850.9|191
1585139700000|2020-03-25 12:35:00|18910.9|18895.9|18880.9|18865.9|18958.4|18943.4|18873.4|18858.4|252
1585140000000|2020-03-25 12:40:00|18883.4|18868.4|18900.9|18885.9|18928.4|18913.4|18873.4|18858.4|467
1585140300000|2020-03-25 12:45:00|18903.4|18888.4|18860.9|18845.9|18908.4|18893.4|18855.9|18840.9|263
1585140600000|2020-03-25 12:50:00|18863.4|18848.4|18900.9|18885.9|18913.4|18898.4|18860.9|18845.9|173
1585140900000|2020-03-25 12:55:00|18898.4|18883.4|18920.9|18905.9|18928.4|18913.4|18890.9|18875.9|158
1585141200000|2020-03-25 13:00:00|18918.4|18903.4|18888.4|18873.4|18930.9|18915.9|18873.4|18858.4|134
1585141500000|2020-03-25 13:05:00|18885.9|18870.9|18925.9|18910.9|18933.4|18918.4|18883.4|18868.4|122
1585141800000|2020-03-25 13:10:00|18928.4|18913.4|19033.4|19018.4|19043.4|19028.4|18925.9|18910.9|324
1585142100000|2020-03-25 13:15:00|19035.9|19020.9|19035.9|19020.9|19043.4|19028.4|18990.9|18975.9|274
1585142400000|2020-03-25 13:20:00|19038.4|19023.4|19035.9|19020.9|19058.4|19043.4|19028.4|19013.4|123
1585142700000|2020-03-25 13:25:00|19038.4|19023.4|19040.9|19025.9|19063.4|19048.4|19023.4|19008.4|177
1585143000000|2020-03-25 13:30:00|19043.4|19028.4|19070.9|19055.9|19073.4|19058.4|18918.4|18903.4|1102
1585143300000|2020-03-25 13:35:00|19073.4|19058.4|19068.4|19053.4|19083.4|19068.4|19030.9|19015.9|1055
1585143600000|2020-03-25 13:40:00|19063.4|19048.4|18993.4|18978.4|19068.4|19053.4|18970.9|18955.9|897
1585143900000|2020-03-25 13:45:00|18990.9|18975.9|18940.9|18925.9|18995.9|18980.9|18933.4|18918.4|364
1585144200000|2020-03-25 13:50:00|18938.4|18923.4|18853.4|18838.4|18960.9|18945.9|18815.9|18800.9|768
1585144500000|2020-03-25 13:55:00|18855.9|18840.9|18848.4|18833.4|18905.9|18890.9|18830.9|18815.9|687
1585144800000|2020-03-25 14:00:00|18843.4|18828.4|18803.4|18788.4|18853.4|18838.4|18783.4|18768.4|705
1585145100000|2020-03-25 14:05:00|18805.9|18790.9|18825.9|18810.9|18865.9|18850.9|18785.9|18770.9|734
1585145400000|2020-03-25 14:10:00|18823.4|18808.4|18753.4|18738.4|18828.4|18813.4|18720.9|18705.9|653
1585145700000|2020-03-25 14:15:00|18750.9|18735.9|18808.4|18793.4|18830.9|18815.9|18750.9|18735.9|490
1585146000000|2020-03-25 14:20:00|18805.9|18790.9|18845.9|18830.9|18903.4|18888.4|18790.9|18775.9|610
1585146300000|2020-03-25 14:25:00|18848.4|18833.4|18868.4|18853.4|18870.9|18855.9|18813.4|18798.4|621
1585146600000|2020-03-25 14:30:00|18870.9|18855.9|18898.4|18883.4|18960.9|18945.9|18870.9|18855.9|549
1585146900000|2020-03-25 14:35:00|18903.4|18888.4|18938.4|18923.4|18963.4|18948.4|18873.4|18858.4|422
1585147200000|2020-03-25 14:40:00|18943.4|18928.4|18963.4|18948.4|19003.4|18988.4|18933.4|18918.4|567
1585147500000|2020-03-25 14:45:00|18965.9|18950.9|18915.9|18900.9|18985.9|18970.9|18895.9|18880.9|740
1585147800000|2020-03-25 14:50:00|18913.4|18898.4|18920.9|18905.9|18983.4|18968.4|18903.4|18888.4|339
1585148100000|2020-03-25 14:55:00|18923.4|18908.4|18988.4|18973.4|18998.4|18983.4|18908.4|18893.4|297
1585148400000|2020-03-25 15:00:00|18985.9|18970.9|18978.4|18963.4|18993.4|18978.4|18940.9|18925.9|432
1585148700000|2020-03-25 15:05:00|18980.9|18965.9|19023.4|19008.4|19038.4|19023.4|18973.4|18958.4|308
1585149000000|2020-03-25 15:10:00|19025.9|19010.9|18975.9|18960.9|19028.4|19013.4|18953.4|18938.4|342
1585149300000|2020-03-25 15:15:00|18973.4|18958.4|18995.9|18980.9|19015.9|19000.9|18948.4|18933.4|348
1585149600000|2020-03-25 15:20:00|18993.4|18978.4|18948.4|18933.4|19005.9|18990.9|18940.9|18925.9|297
1585149900000|2020-03-25 15:25:00|18950.9|18935.9|18978.4|18963.4|19018.4|19003.4|18943.4|18928.4|508
1585150200000|2020-03-25 15:30:00|18980.9|18965.9|19003.4|18988.4|19008.4|18993.4|18958.4|18943.4|310
1585150500000|2020-03-25 15:35:00|19000.9|18985.9|18960.9|18945.9|19005.9|18990.9|18953.4|18938.4|346
1585150800000|2020-03-25 15:40:00|18963.4|18948.4|18933.4|18918.4|18978.4|18963.4|18915.9|18900.9|357
1585151100000|2020-03-25 15:45:00|18930.9|18915.9|18968.4|18953.4|18985.9|18970.9|18908.4|18893.4|348
1585151400000|2020-03-25 15:50:00|18973.4|18958.4|18945.9|18930.9|18983.4|18968.4|18933.4|18918.4|195
1585151700000|2020-03-25 15:55:00|18948.4|18933.4|18980.9|18965.9|18985.9|18970.9|18923.4|18908.4|380
1585152000000|2020-03-25 16:00:00|18985.9|18970.9|19075.9|19060.9|19080.9|19065.9|18978.4|18963.4|400
1585152300000|2020-03-25 16:05:00|19078.4|19063.4|19065.9|19050.9|19093.4|19078.4|19058.4|19043.4|347
1585152600000|2020-03-25 16:10:00|19068.4|19053.4|19093.4|19078.4|19098.4|19083.4|19065.9|19050.9|413
1585152900000|2020-03-25 16:15:00|19090.9|19075.9|19085.9|19070.9|19118.4|19103.4|19085.9|19070.9|414
1585153200000|2020-03-25 16:20:00|19088.4|19073.4|19128.4|19113.4|19128.4|19113.4|19085.9|19070.9|539
1585153500000|2020-03-25 16:25:00|19125.9|19110.9|19143.4|19128.4|19163.4|19148.4|19123.4|19108.4|662
1585153800000|2020-03-25 16:30:00|19145.9|19130.9|19175.9|19160.9|19178.4|19163.4|19108.4|19093.4|757
1585154100000|2020-03-25 16:35:00|19178.4|19163.4|19223.4|19208.4|19223.4|19208.4|19155.9|19140.9|1072
1585154400000|2020-03-25 16:40:00|19225.9|19210.9|19265.9|19250.9|19268.4|19253.4|19193.4|19178.4|422
1585154700000|2020-03-25 16:45:00|19263.4|19248.4|19233.4|19218.4|19298.4|19283.4|19225.9|19210.9|523
1585155000000|2020-03-25 16:50:00|19235.9|19220.9|19243.4|19228.4|19270.9|19255.9|19225.9|19210.9|278
1585155300000|2020-03-25 16:55:00|19245.9|19230.9|19248.4|19233.4|19258.4|19243.4|19218.4|19203.4|308
1585155600000|2020-03-25 17:00:00|19250.9|19235.9|19338.4|19323.4|19368.4|19353.4|19238.4|19223.4|521
1585155900000|2020-03-25 17:05:00|19335.9|19320.9|19425.9|19410.9|19445.9|19430.9|19328.4|19313.4|635
1585156200000|2020-03-25 17:10:00|19423.4|19408.4|19390.9|19375.9|19423.4|19408.4|19363.4|19348.4|369
1585156500000|2020-03-25 17:15:00|19388.4|19373.4|19453.4|19438.4|19463.4|19448.4|19363.4|19348.4|519
1585156800000|2020-03-25 17:20:00|19450.9|19435.9|19428.4|19413.4|19463.4|19448.4|19405.9|19390.9|469
1585157100000|2020-03-25 17:25:00|19425.9|19410.9|19423.4|19408.4|19438.4|19423.4|19375.9|19360.9|296
1585157400000|2020-03-25 17:30:00|19420.9|19405.9|19445.9|19430.9|19448.4|19433.4|19378.4|19363.4|494
1585157700000|2020-03-25 17:35:00|19443.4|19428.4|19408.4|19393.4|19448.4|19433.4|19403.4|19388.4|284
1585158000000|2020-03-25 17:40:00|19410.9|19395.9|19408.4|19393.4|19423.4|19408.4|19375.9|19360.9|822
1585158300000|2020-03-25 17:45:00|19405.9|19390.9|19428.4|19413.4|19453.4|19438.4|19398.4|19383.4|442
1585158600000|2020-03-25 17:50:00|19423.4|19408.4|19418.4|19403.4|19463.4|19448.4|19403.4|19388.4|582
1585158900000|2020-03-25 17:55:00|19415.9|19400.9|19375.9|19360.9|19438.4|19423.4|19358.4|19343.4|362
1585159200000|2020-03-25 18:00:00|19378.4|19363.4|19343.4|19328.4|19398.4|19383.4|19338.4|19323.4|378
1585159500000|2020-03-25 18:05:00|19345.9|19330.9|19315.9|19300.9|19348.4|19333.4|19280.9|19265.9|431
1585159800000|2020-03-25 18:10:00|19313.4|19298.4|19358.4|19343.4|19363.4|19348.4|19295.9|19280.9|370
1585160100000|2020-03-25 18:15:00|19355.9|19340.9|19388.4|19373.4|19395.9|19380.9|19343.4|19328.4|198
1585160400000|2020-03-25 18:20:00|19385.9|19370.9|19365.9|19350.9|19403.4|19388.4|19363.4|19348.4|202
1585160700000|2020-03-25 18:25:00|19368.4|19353.4|19375.9|19360.9|19400.9|19385.9|19328.4|19313.4|227
1585161000000|2020-03-25 18:30:00|19373.4|19358.4|19325.9|19310.9|19388.4|19373.4|19313.4|19298.4|188
1585161300000|2020-03-25 18:35:00|19330.9|19315.9|19378.4|19363.4|19385.9|19370.9|19323.4|19308.4|520
1585161600000|2020-03-25 18:40:00|19373.4|19358.4|19413.4|19398.4|19425.9|19410.9|19355.9|19340.9|305
1585161900000|2020-03-25 18:45:00|19418.4|19403.4|19483.4|19468.4|19493.4|19478.4|19418.4|19403.4|674
1585162200000|2020-03-25 18:50:00|19478.4|19463.4|19425.9|19410.9|19503.4|19488.4|19398.4|19383.4|450
1585162500000|2020-03-25 18:55:00|19428.4|19413.4|19453.4|19438.4|19493.4|19478.4|19423.4|19408.4|408
1585162800000|2020-03-25 19:00:00|19455.9|19440.9|19453.4|19438.4|19463.4|19448.4|19425.9|19410.9|337
1585163100000|2020-03-25 19:05:00|19458.4|19443.4|19418.4|19403.4|19463.4|19448.4|19405.9|19390.9|347
1585163400000|2020-03-25 19:10:00|19420.9|19405.9|19393.4|19378.4|19423.4|19408.4|19363.4|19348.4|518
1585163700000|2020-03-25 19:15:00|19398.4|19383.4|19385.9|19370.9|19430.9|19415.9|19378.4|19363.4|610
1585164000000|2020-03-25 19:20:00|19383.4|19368.4|19418.4|19403.4|19438.4|19423.4|19380.9|19365.9|357
1585164300000|2020-03-25 19:25:00|19413.4|19398.4|19378.4|19363.4|19433.4|19418.4|19350.9|19335.9|450
1585164600000|2020-03-25 19:30:00|19380.9|19365.9|19398.4|19383.4|19428.4|19413.4|19365.9|19350.9|466
1585164900000|2020-03-25 19:35:00|19395.9|19380.9|19385.9|19370.9|19428.4|19413.4|19373.4|19358.4|608
1585165200000|2020-03-25 19:40:00|19383.4|19368.4|19348.4|19333.4|19413.4|19398.4|19338.4|19323.4|723
1585165500000|2020-03-25 19:45:00|19340.9|19325.9|19288.4|19273.4|19363.4|19348.4|19260.9|19245.9|827
1585165800000|2020-03-25 19:50:00|19283.4|19268.4|19183.4|19168.4|19283.4|19268.4|19078.4|19063.4|1305
1585166100000|2020-03-25 19:55:00|19180.9|19165.9|19180.9|19165.9|19228.4|19213.4|19103.4|19088.4|1601
1585166400000|2020-03-25 20:00:00|19183.4|19168.4|19130.9|19115.9|19198.4|19183.4|19123.4|19108.4|593
1585166700000|2020-03-25 20:05:00|19133.4|19118.4|19138.4|19123.4|19168.4|19153.4|19110.9|19095.9|302
1585167000000|2020-03-25 20:10:00|19135.9|19120.9|19133.4|19118.4|19155.9|19140.9|19095.9|19080.9|431
1585167300000|2020-03-25 20:15:00|19137.4|19114.4|19107.4|19084.4|19142.4|19119.4|19107.4|19084.4|53
1585167600000|2020-03-25 20:20:00|19104.9|19081.9|19144.9|19121.9|19149.9|19126.9|19104.9|19081.9|36
1585167900000|2020-03-25 20:25:00|19147.4|19124.4|19157.4|19134.4|19159.9|19136.9|19147.4|19124.4|18
1585168200000|2020-03-25 20:30:00|19154.9|19131.9|19164.9|19141.9|19169.9|19146.9|19134.9|19111.9|26
1585168500000|2020-03-25 20:35:00|19162.4|19139.4|19127.4|19104.4|19167.4|19144.4|19122.4|19099.4|5
1585168800000|2020-03-25 20:40:00|19124.9|19101.9|19104.9|19081.9|19124.9|19101.9|19099.9|19076.9|18
1585169100000|2020-03-25 20:45:00|19107.4|19084.4|19132.4|19109.4|19154.9|19131.9|19104.9|19081.9|88
1585169400000|2020-03-25 20:50:00|19127.4|19104.4|19132.4|19109.4|19147.4|19124.4|19127.4|19104.4|7
1585169700000|2020-03-25 20:55:00|19142.4|19119.4|19156.3|19118.3|19158.7|19129.4|19134.9|19111.1|18
1585170000000|2020-03-25 21:00:00|19156.4|19118.4|19155.4|19117.4|19158.4|19120.4|19152.1|19114.1|0
1585170300000|2020-03-25 21:05:00|19157.2|19119.2|19151.9|19113.9|19158|19120|19149.7|19111.7|0
1585170600000|2020-03-25 21:10:00|19151.3|19113.3|19151|19113|19152.7|19114.7|19148.4|19110.4|0
1585170900000|2020-03-25 21:15:00|19150|19112|19143.9|19105.9|19151|19113|19143.1|19105.1|0
1585171200000|2020-03-25 21:20:00|19146.8|19108.8|19138.6|19100.6|19147.2|19109.2|19136.8|19098.8|0
1585171500000|2020-03-25 21:25:00|19137|19099|19138.7|19100.7|19141.4|19103.4|19131.1|19093.1|0
1585171800000|2020-03-25 21:30:00|19138.3|19100.3|19161.7|19123.7|19161.7|19123.7|19136.9|19098.9|0
1585172100000|2020-03-25 21:35:00|19163.5|19125.5|19151.4|19113.4|19169.1|19131.1|19149.9|19111.9|0
1585172400000|2020-03-25 21:40:00|19151.1|19113.1|19151.8|19113.8|19159.1|19121.1|19150.9|19112.9|0
1585172700000|2020-03-25 21:45:00|19152.4|19114.4|19149.9|19111.9|19155.7|19117.7|19146.4|19108.4|0
1585173000000|2020-03-25 21:50:00|19150|19112|19153.9|19115.9|19157.7|19119.7|19146.7|19108.7|0
1585173300000|2020-03-25 21:55:00|19154.6|19116.6|19162.6|19124.6|19162.6|19124.6|19154.4|19116.4|0
1585173600000|2020-03-25 22:00:00|19160|19122|19242.4|19219.4|19242.4|19219.4|19131.4|19093.4|63
1585173900000|2020-03-25 22:05:00|19239.9|19216.9|19189.9|19166.9|19249.9|19226.9|19189.9|19166.9|12
1585174200000|2020-03-25 22:10:00|19187.4|19164.4|19184.9|19161.9|19222.4|19199.4|19184.9|19161.9|22
1585174500000|2020-03-25 22:15:00|19182.4|19159.4|19209.9|19186.9|19209.9|19186.9|19177.4|19154.4|21
1585174800000|2020-03-25 22:20:00|19212.4|19189.4|19167.4|19144.4|19219.9|19196.9|19167.4|19144.4|16
1585175100000|2020-03-25 22:25:00|19164.9|19141.9|19124.9|19101.9|19164.9|19141.9|19109.9|19086.9|34
1585175400000|2020-03-25 22:30:00|19122.4|19099.4|19134.9|19111.9|19144.9|19121.9|19114.9|19091.9|32
1585175700000|2020-03-25 22:35:00|19142.4|19119.4|19152.4|19129.4|19179.9|19156.9|19142.4|19119.4|24
1585176000000|2020-03-25 22:40:00|19157.4|19134.4|19167.4|19144.4|19177.4|19154.4|19157.4|19134.4|9
1585176300000|2020-03-25 22:45:00|19169.9|19146.9|19134.9|19111.9|19169.9|19146.9|19134.9|19111.9|18
1585176600000|2020-03-25 22:50:00|19137.4|19114.4|19149.9|19126.9|19154.9|19131.9|19127.4|19104.4|25
1585176900000|2020-03-25 22:55:00|19147.4|19124.4|19142.4|19119.4|19149.9|19126.9|19137.4|19114.4|28
1585177200000|2020-03-25 23:00:00|19139.9|19116.9|19062.4|19039.4|19142.4|19119.4|19057.4|19034.4|116
1585177500000|2020-03-25 23:05:00|19059.9|19036.9|19069.9|19046.9|19077.4|19054.4|19049.9|19026.9|36
1585177800000|2020-03-25 23:10:00|19072.4|19049.4|19037.4|19014.4|19087.4|19064.4|19037.4|19014.4|34
1585178100000|2020-03-25 23:15:00|19034.9|19011.9|18997.4|18974.4|19044.9|19021.9|18989.9|18966.9|209
1585178400000|2020-03-25 23:20:00|18994.9|18971.9|19019.9|18996.9|19024.9|19001.9|18989.9|18966.9|81
1585178700000|2020-03-25 23:25:00|19022.4|18999.4|19017.4|18994.4|19054.9|19031.9|19004.9|18981.9|88
1585179000000|2020-03-25 23:30:00|19024.9|19001.9|19010.9|18995.9|19043.4|19028.4|18963.4|18948.4|79210
1585179300000|2020-03-25 23:35:00|19008.4|18993.4|18960.9|18945.9|19033.4|19018.4|18953.4|18938.4|345
1585179600000|2020-03-25 23:40:00|18958.4|18943.4|18843.4|18828.4|18958.4|18943.4|18800.9|18785.9|885
1585179900000|2020-03-25 23:45:00|18840.9|18825.9|19023.4|19008.4|19033.4|19018.4|18840.9|18825.9|954
1585180200000|2020-03-25 23:50:00|19020.9|19005.9|18980.9|18965.9|19023.4|19008.4|18943.4|18928.4|595
1585180500000|2020-03-25 23:55:00|18978.4|18963.4|19000.9|18985.9|19068.4|19053.4|18968.4|18953.4|561
1585180800000|2020-03-26 00:00:00|18998.4|18983.4|18890.9|18875.9|19040.9|19025.9|18875.9|18860.9|1658
1585181100000|2020-03-26 00:05:00|18893.4|18878.4|18915.9|18900.9|18933.4|18918.4|18848.4|18833.4|1429
1585181400000|2020-03-26 00:10:00|18913.4|18898.4|18948.4|18933.4|19013.4|18998.4|18893.4|18878.4|1600
1585181700000|2020-03-26 00:15:00|18945.9|18930.9|19008.4|18993.4|19008.4|18993.4|18890.9|18875.9|1428
1585182000000|2020-03-26 00:20:00|19005.9|18990.9|19048.4|19033.4|19068.4|19053.4|18958.4|18943.4|1199
1585182300000|2020-03-26 00:25:00|19053.4|19038.4|19053.4|19038.4|19128.4|19113.4|19013.4|18998.4|1753
1585182600000|2020-03-26 00:30:00|19055.9|19040.9|18983.4|18968.4|19068.4|19053.4|18983.4|18968.4|1348
1585182900000|2020-03-26 00:35:00|18980.9|18965.9|18971.1|18956.1|19010.9|18995.9|18921.1|18906.1|794
1585183200000|2020-03-26 00:40:00|18973.6|18958.6|18998.6|18983.6|18998.6|18983.6|18948.6|18933.6|726
1585183500000|2020-03-26 00:45:00|19003.6|18988.6|18883.6|18868.6|19046.1|19031.1|18878.6|18863.6|906
1585183800000|2020-03-26 00:50:00|18881.1|18866.1|18956.1|18941.1|18958.6|18943.6|18881.1|18866.1|624
1585184100000|2020-03-26 00:55:00|18953.6|18938.6|18863.6|18848.6|18953.6|18938.6|18853.6|18838.6|780
1585184400000|2020-03-26 01:00:00|18861.1|18846.1|18746.1|18731.1|18863.6|18848.6|18713.6|18698.6|1782
1585184700000|2020-03-26 01:05:00|18743.6|18728.6|18673.6|18658.6|18778.6|18763.6|18673.6|18658.6|1391
1585185000000|2020-03-26 01:10:00|18671.1|18656.1|18703.6|18688.6|18743.6|18728.6|18653.6|18638.6|1202
1585185300000|2020-03-26 01:15:00|18698.6|18683.6|18728.6|18713.6|18738.6|18723.6|18643.6|18628.6|1373
1585185600000|2020-03-26 01:20:00|18731.1|18716.1|18678.6|18663.6|18736.1|18721.1|18658.6|18643.6|1014
1585185900000|2020-03-26 01:25:00|18676.1|18661.1|18703.6|18688.6|18711.1|18696.1|18658.6|18643.6|945
1585186200000|2020-03-26 01:30:00|18706.1|18691.1|18713.6|18698.6|18748.6|18733.6|18688.6|18673.6|977
1585186500000|2020-03-26 01:35:00|18711.1|18696.1|18828.6|18813.6|18843.6|18828.6|18711.1|18696.1|682
1585186800000|2020-03-26 01:40:00|18826.1|18811.1|18828.6|18813.6|18846.1|18831.1|18778.6|18763.6|522
1585187100000|2020-03-26 01:45:00|18831.1|18816.1|18731.1|18716.1|18861.1|18846.1|18731.1|18716.1|714
1585187400000|2020-03-26 01:50:00|18728.6|18713.6|18813.6|18798.6|18813.6|18798.6|18718.6|18703.6|641
1585187700000|2020-03-26 01:55:00|18811.1|18796.1|18763.6|18748.6|18818.6|18803.6|18746.1|18731.1|388
1585188000000|2020-03-26 02:00:00|18761.1|18746.1|18743.6|18728.6|18773.6|18758.6|18701.1|18686.1|554
1585188300000|2020-03-26 02:05:00|18746.1|18731.1|18713.6|18698.6|18776.1|18761.1|18688.6|18673.6|520
1585188600000|2020-03-26 02:10:00|18716.1|18701.1|18678.6|18663.6|18738.6|18723.6|18673.6|18658.6|534
1585188900000|2020-03-26 02:15:00|18681.1|18666.1|18718.6|18703.6|18746.1|18731.1|18681.1|18666.1|467
1585189200000|2020-03-26 02:20:00|18713.6|18698.6|18768.6|18753.6|18783.6|18768.6|18713.6|18698.6|755
1585189500000|2020-03-26 02:25:00|18766.1|18751.1|18821.1|18806.1|18826.1|18811.1|18753.6|18738.6|718
1585189800000|2020-03-26 02:30:00|18823.6|18808.6|18801.1|18786.1|18856.1|18841.1|18791.1|18776.1|514
1585190100000|2020-03-26 02:35:00|18798.6|18783.6|18838.6|18823.6|18848.6|18833.6|18766.1|18751.1|482
1585190400000|2020-03-26 02:40:00|18836.1|18821.1|18796.1|18781.1|18836.1|18821.1|18796.1|18781.1|304
1585190700000|2020-03-26 02:45:00|18798.6|18783.6|18813.6|18798.6|18833.6|18818.6|18798.6|18783.6|187
1585191000000|2020-03-26 02:50:00|18811.1|18796.1|18763.6|18748.6|18818.6|18803.6|18743.6|18728.6|332
1585191300000|2020-03-26 02:55:00|18766.1|18751.1|18798.6|18783.6|18811.1|18796.1|18738.6|18723.6|294
1585191600000|2020-03-26 03:00:00|18801.1|18786.1|18836.1|18821.1|18876.1|18861.1|18796.1|18781.1|619
1585191900000|2020-03-26 03:05:00|18833.6|18818.6|18851.1|18836.1|18883.6|18868.6|18808.6|18793.6|443
1585192200000|2020-03-26 03:10:00|18853.6|18838.6|18788.6|18773.6|18866.1|18851.1|18778.6|18763.6|513
1585192500000|2020-03-26 03:15:00|18791.1|18776.1|18833.6|18818.6|18846.1|18831.1|18781.1|18766.1|482
1585192800000|2020-03-26 03:20:00|18836.1|18821.1|18791.1|18776.1|18846.1|18831.1|18788.6|18773.6|163
1585193100000|2020-03-26 03:25:00|18793.6|18778.6|18808.6|18793.6|18851.1|18836.1|18783.6|18768.6|599
1585193400000|2020-03-26 03:30:00|18811.1|18796.1|18738.6|18723.6|18833.6|18818.6|18713.6|18698.6|1055
1585193700000|2020-03-26 03:35:00|18741.1|18726.1|18761.1|18746.1|18783.6|18768.6|18726.1|18711.1|455
1585194000000|2020-03-26 03:40:00|18758.6|18743.6|18816.1|18801.1|18818.6|18803.6|18756.1|18741.1|395
1585194300000|2020-03-26 03:45:00|18818.6|18803.6|18858.6|18843.6|18858.6|18843.6|18816.1|18801.1|363
1585194600000|2020-03-26 03:50:00|18856.1|18841.1|18953.6|18938.6|18958.6|18943.6|18851.1|18836.1|604
1585194900000|2020-03-26 03:55:00|18951.1|18936.1|18898.6|18883.6|18968.6|18953.6|18873.6|18858.6|1278
1585195200000|2020-03-26 04:00:00|18901.1|18886.1|18886.1|18871.1|18928.6|18913.6|18881.1|18866.1|674
1585195500000|2020-03-26 04:05:00|18888.6|18873.6|18953.6|18938.6|18956.1|18941.1|18883.6|18868.6|435
1585195800000|2020-03-26 04:10:00|18956.1|18941.1|18928.6|18913.6|19008.6|18993.6|18918.6|18903.6|1269
1585196100000|2020-03-26 04:15:00|18931.1|18916.1|18918.6|18903.6|18951.1|18936.1|18906.1|18891.1|657
1585196400000|2020-03-26 04:20:00|18916.1|18901.1|18953.6|18938.6|18958.6|18943.6|18893.6|18878.6|421
1585196700000|2020-03-26 04:25:00|18956.1|18941.1|18973.6|18958.6|18978.6|18963.6|18926.1|18911.1|356
1585197000000|2020-03-26 04:30:00|18971.1|18956.1|18943.6|18928.6|18998.6|18983.6|18938.6|18923.6|765
1585197300000|2020-03-26 04:35:00|18946.1|18931.1|18956.1|18941.1|18968.6|18953.6|18928.6|18913.6|230
1585197600000|2020-03-26 04:40:00|18953.6|18938.6|18943.6|18928.6|18961.1|18946.1|18923.6|18908.6|294
1585197900000|2020-03-26 04:45:00|18941.1|18926.1|18908.6|18893.6|18943.6|18928.6|18856.1|18841.1|490
1585198200000|2020-03-26 04:50:00|18906.1|18891.1|18868.6|18853.6|18908.6|18893.6|18831.1|18816.1|500
1585198500000|2020-03-26 04:55:00|18866.1|18851.1|18861.1|18846.1|18903.6|18888.6|18853.6|18838.6|350
1585198800000|2020-03-26 05:00:00|18863.6|18848.6|18798.6|18783.6|18871.1|18856.1|18753.6|18738.6|780
1585199100000|2020-03-26 05:05:00|18796.1|18781.1|18843.6|18828.6|18848.6|18833.6|18753.6|18738.6|527
1585199400000|2020-03-26 05:10:00|18841.1|18826.1|18853.6|18838.6|18868.6|18853.6|18823.6|18808.6|404
1585199700000|2020-03-26 05:15:00|18851.1|18836.1|18901.1|18886.1|18906.1|18891.1|18828.6|18813.6|455
1585200000000|2020-03-26 05:20:00|18903.6|18888.6|18841.1|18826.1|18916.1|18901.1|18838.6|18823.6|558
1585200300000|2020-03-26 05:25:00|18838.6|18823.6|18851.1|18836.1|18858.6|18843.6|18808.6|18793.6|546
1585200600000|2020-03-26 05:30:00|18853.6|18838.6|18811.1|18796.1|18876.1|18861.1|18808.6|18793.6|767
1585200900000|2020-03-26 05:35:00|18808.6|18793.6|18813.6|18798.6|18833.6|18818.6|18763.6|18748.6|699
1585201200000|2020-03-26 05:40:00|18816.1|18801.1|18803.6|18788.6|18823.6|18808.6|18793.6|18778.6|699
1585201500000|2020-03-26 05:45:00|18806.1|18791.1|18658.6|18643.6|18808.6|18793.6|18636.1|18621.1|1639
1585201800000|2020-03-26 05:50:00|18663.6|18648.6|18523.6|18508.6|18683.6|18668.6|18501.1|18486.1|2992
1585202100000|2020-03-26 05:55:00|18528.6|18513.6|18698.6|18683.6|18698.6|18683.6|18511.1|18496.1|9091
1585202400000|2020-03-26 06:00:00|18683.6|18668.6|18578.6|18563.6|18753.6|18738.6|18578.6|18563.6|6633
1585202700000|2020-03-26 06:05:00|18581.1|18566.1|18493.6|18478.6|18583.6|18568.6|18433.6|18418.6|4040
1585203000000|2020-03-26 06:10:00|18491.1|18476.1|18536.1|18521.1|18558.6|18543.6|18421.1|18406.1|1832
1585203300000|2020-03-26 06:15:00|18543.6|18528.6|18526.1|18511.1|18668.6|18653.6|18491.1|18476.1|2335
1585203600000|2020-03-26 06:20:00|18533.6|18518.6|18638.6|18623.6|18646.1|18631.1|18533.6|18518.6|838
1585203900000|2020-03-26 06:25:00|18636.1|18621.1|18656.1|18641.1|18658.6|18643.6|18596.1|18581.1|244
1585204200000|2020-03-26 06:30:00|18653.6|18638.6|18683.6|18668.6|18688.6|18673.6|18631.1|18616.1|161
1585204500000|2020-03-26 06:35:00|18686.1|18671.1|18661.1|18646.1|18686.1|18671.1|18651.1|18636.1|66
1585204800000|2020-03-26 06:40:00|18658.6|18643.6|18638.6|18623.6|18658.6|18643.6|18638.6|18623.6|46
1585205100000|2020-03-26 06:45:00|18643.6|18628.6|18611.1|18596.1|18653.6|18638.6|18611.1|18596.1|51
1585205400000|2020-03-26 06:50:00|18613.6|18598.6|18593.6|18578.6|18631.1|18616.1|18593.6|18578.6|41
1585205700000|2020-03-26 06:55:00|18591.1|18576.1|18541.1|18526.1|18591.1|18576.1|18541.1|18526.1|102
1585206000000|2020-03-26 07:00:00|18538.6|18523.6|18506.1|18491.1|18538.6|18523.6|18468.6|18453.6|204
1585206300000|2020-03-26 07:05:00|18503.6|18488.6|18596.1|18581.1|18596.1|18581.1|18496.1|18481.1|91
1585206600000|2020-03-26 07:10:00|18593.6|18578.6|18516.1|18501.1|18593.6|18578.6|18508.6|18493.6|118
1585206900000|2020-03-26 07:15:00|18513.6|18498.6|18486.1|18471.1|18536.1|18521.1|18476.1|18461.1|128
1585207200000|2020-03-26 07:20:00|18483.6|18468.6|18471.1|18456.1|18501.1|18486.1|18463.6|18448.6|127
1585207500000|2020-03-26 07:25:00|18473.6|18458.6|18513.6|18498.6|18526.1|18511.1|18473.6|18458.6|101
1585207800000|2020-03-26 07:30:00|18511.1|18496.1|18426.1|18411.1|18521.1|18506.1|18406.1|18391.1|474
1585208100000|2020-03-26 07:35:00|18423.6|18408.6|18473.6|18458.6|18503.6|18488.6|18423.6|18408.6|276
1585208400000|2020-03-26 07:40:00|18468.6|18453.6|18513.6|18498.6|18531.1|18516.1|18463.6|18448.6|283
1585208700000|2020-03-26 07:45:00|18516.1|18501.1|18506.1|18491.1|18538.6|18523.6|18483.6|18468.6|207
1585209000000|2020-03-26 07:50:00|18503.6|18488.6|18476.1|18461.1|18513.6|18498.6|18473.6|18458.6|198
1585209300000|2020-03-26 07:55:00|18473.6|18458.6|18551.1|18536.1|18556.1|18541.1|18463.6|18448.6|286
1585209600000|2020-03-26 08:00:00|18548.6|18533.6|18613.6|18598.6|18628.6|18613.6|18518.6|18503.6|376
1585209900000|2020-03-26 08:05:00|18611.1|18596.1|18633.6|18618.6|18671.1|18656.1|18608.6|18593.6|455
1585210200000|2020-03-26 08:10:00|18636.1|18621.1|18588.6|18573.6|18641.1|18626.1|18566.1|18551.1|504
1585210500000|2020-03-26 08:15:00|18591.1|18576.1|18521.1|18506.1|18618.6|18603.6|18498.6|18483.6|290
1585210800000|2020-03-26 08:20:00|18518.6|18503.6|18521.1|18506.1|18551.1|18536.1|18488.6|18473.6|205
1585211100000|2020-03-26 08:25:00|18523.6|18508.6|18516.1|18501.1|18568.6|18553.6|18491.1|18476.1|654
1585211400000|2020-03-26 08:30:00|18513.6|18498.6|18606.1|18591.1|18606.1|18591.1|18508.6|18493.6|456
1585211700000|2020-03-26 08:35:00|18603.6|18588.6|18556.1|18541.1|18611.1|18596.1|18528.6|18513.6|178
1585212000000|2020-03-26 08:40:00|18558.6|18543.6|18543.6|18528.6|18561.1|18546.1|18501.1|18486.1|257
1585212300000|2020-03-26 08:45:00|18541.1|18526.1|18551.1|18536.1|18561.1|18546.1|18523.6|18508.6|173
1585212600000|2020-03-26 08:50:00|18548.6|18533.6|18536.1|18521.1|18556.1|18541.1|18513.6|18498.6|226
1585212900000|2020-03-26 08:55:00|18538.6|18523.6|18558.6|18543.6|18571.1|18556.1|18488.6|18473.6|239
1585213200000|2020-03-26 09:00:00|18563.6|18548.6|18613.6|18598.6|18636.1|18621.1|18536.1|18521.1|297
1585213500000|2020-03-26 09:05:00|18611.1|18596.1|18573.6|18558.6|18623.6|18608.6|18573.6|18558.6|242
1585213800000|2020-03-26 09:10:00|18576.1|18561.1|18521.1|18506.1|18616.1|18601.1|18513.6|18498.6|291
1585214100000|2020-03-26 09:15:00|18518.6|18503.6|18516.1|18501.1|18546.1|18531.1|18501.1|18486.1|157
1585214400000|2020-03-26 09:20:00|18513.6|18498.6|18543.6|18528.6|18556.1|18541.1|18488.6|18473.6|88
1585214700000|2020-03-26 09:25:00|18541.1|18526.1|18511.1|18496.1|18561.1|18546.1|18508.6|18493.6|267
1585215000000|2020-03-26 09:30:00|18513.6|18498.6|18528.6|18513.6|18543.6|18528.6|18498.6|18483.6|193
1585215300000|2020-03-26 09:35:00|18523.6|18508.6|18533.6|18518.6|18538.6|18523.6|18488.6|18473.6|145
1585215600000|2020-03-26 09:40:00|18528.6|18513.6|18538.6|18523.6|18553.6|18538.6|18521.1|18506.1|208
1585215900000|2020-03-26 09:45:00|18541.1|18526.1|18601.1|18586.1|18601.1|18586.1|18521.1|18506.1|125
1585216200000|2020-03-26 09:50:00|18598.6|18583.6|18566.1|18551.1|18603.6|18588.6|18551.1|18536.1|160
1585216500000|2020-03-26 09:55:00|18563.6|18548.6|18588.6|18573.6|18588.6|18573.6|18548.6|18533.6|62
1585216800000|2020-03-26 10:00:00|18586.1|18571.1|18586.1|18571.1|18603.6|18588.6|18558.6|18543.6|62
1585217100000|2020-03-26 10:05:00|18583.6|18568.6|18631.1|18616.1|18653.6|18638.6|18571.1|18556.1|261
1585217400000|2020-03-26 10:10:00|18628.6|18613.6|18608.6|18593.6|18653.6|18638.6|18598.6|18583.6|300
1585217700000|2020-03-26 10:15:00|18611.1|18596.1|18608.6|18593.6|18613.6|18598.6|18573.6|18558.6|161
1585218000000|2020-03-26 10:20:00|18611.1|18596.1|18601.1|18586.1|18623.6|18608.6|18593.6|18578.6|50
1585218300000|2020-03-26 10:25:00|18603.6|18588.6|18626.1|18611.1|18641.1|18626.1|18601.1|18586.1|72
1585218600000|2020-03-26 10:30:00|18623.6|18608.6|18643.6|18628.6|18663.6|18648.6|18623.6|18608.6|113
1585218900000|2020-03-26 10:35:00|18648.6|18633.6|18678.6|18663.6|18683.6|18668.6|18643.6|18628.6|214
1585219200000|2020-03-26 10:40:00|18676.1|18661.1|18666.1|18651.1|18708.6|18693.6|18663.6|18648.6|122
1585219500000|2020-03-26 10:45:00|18663.6|18648.6|18711.1|18696.1|18738.6|18723.6|18663.6|18648.6|122
1585219800000|2020-03-26 10:50:00|18713.6|18698.6|18706.1|18691.1|18746.1|18731.1|18691.1|18676.1|140
1585220100000|2020-03-26 10:55:00|18703.6|18688.6|18681.1|18666.1|18703.6|18688.6|18653.6|18638.6|150
1585220400000|2020-03-26 11:00:00|18678.6|18663.6|18678.6|18663.6|18693.6|18678.6|18653.6|18638.6|96
1585220700000|2020-03-26 11:05:00|18676.1|18661.1|18671.1|18656.1|18678.6|18663.6|18636.1|18621.1|83
1585221000000|2020-03-26 11:10:00|18668.6|18653.6|18681.1|18666.1|18711.1|18696.1|18661.1|18646.1|91
1585221300000|2020-03-26 11:15:00|18683.6|18668.6|18686.1|18671.1|18711.1|18696.1|18668.6|18653.6|132
1585221600000|2020-03-26 11:20:00|18683.6|18668.6|18696.1|18681.1|18728.6|18713.6|18683.6|18668.6|211
1585221900000|2020-03-26 11:25:00|18698.6|18683.6|18658.6|18643.6|18711.1|18696.1|18658.6|18643.6|202
1585222200000|2020-03-26 11:30:00|18656.1|18641.1|18688.6|18673.6|18696.1|18681.1|18653.6|18638.6|146
1585222500000|2020-03-26 11:35:00|18686.1|18671.1|18698.6|18683.6|18706.1|18691.1|18676.1|18661.1|93
1585222800000|2020-03-26 11:40:00|18696.1|18681.1|18638.6|18623.6|18701.1|18686.1|18636.1|18621.1|135
1585223100000|2020-03-26 11:45:00|18641.1|18626.1|18573.6|18558.6|18643.6|18628.6|18568.6|18553.6|373
1585223400000|2020-03-26 11:50:00|18571.1|18556.1|18561.1|18546.1|18581.1|18566.1|18543.6|18528.6|182
1585223700000|2020-03-26 11:55:00|18558.6|18543.6|18541.1|18526.1|18578.6|18563.6|18523.6|18508.6|177
1585224000000|2020-03-26 12:00:00|18548.6|18533.6|18528.6|18513.6|18571.1|18556.1|18518.6|18503.6|176
1585224300000|2020-03-26 12:05:00|18523.6|18508.6|18513.6|18498.6|18548.6|18533.6|18513.6|18498.6|180
1585224600000|2020-03-26 12:10:00|18516.1|18501.1|18498.6|18483.6|18523.6|18508.6|18488.6|18473.6|175
1585224900000|2020-03-26 12:15:00|18501.1|18486.1|18538.6|18523.6|18551.1|18536.1|18488.6|18473.6|213
1585225200000|2020-03-26 12:20:00|18533.6|18518.6|18476.1|18461.1|18538.6|18523.6|18476.1|18461.1|236
1585225500000|2020-03-26 12:25:00|18478.6|18463.6|18473.6|18458.6|18498.6|18483.6|18451.1|18436.1|303
1585225800000|2020-03-26 12:30:00|18468.6|18453.6|18536.1|18521.1|18608.6|18593.6|18421.1|18406.1|907
1585226100000|2020-03-26 12:35:00|18538.6|18523.6|18596.1|18581.1|18608.6|18593.6|18531.1|18516.1|357
1585226400000|2020-03-26 12:40:00|18598.6|18583.6|18573.6|18558.6|18633.6|18618.6|18573.6|18558.6|378
1585226700000|2020-03-26 12:45:00|18576.1|18561.1|18598.6|18583.6|18603.6|18588.6|18551.1|18536.1|334
1585227000000|2020-03-26 12:50:00|18596.1|18581.1|18643.6|18628.6|18673.6|18658.6|18583.6|18568.6|565
1585227300000|2020-03-26 12:55:00|18646.1|18631.1|18666.1|18651.1|18698.6|18683.6|18623.6|18608.6|479
1585227600000|2020-03-26 13:00:00|18668.6|18653.6|18668.6|18653.6|18673.6|18658.6|18623.6|18608.6|410
1585227900000|2020-03-26 13:05:00|18666.1|18651.1|18723.6|18708.6|18741.1|18726.1|18656.1|18641.1|316
1585228200000|2020-03-26 13:10:00|18726.1|18711.1|18721.1|18706.1|18738.6|18723.6|18703.6|18688.6|123
1585228500000|2020-03-26 13:15:00|18723.6|18708.6|18698.6|18683.6|18723.6|18708.6|18658.6|18643.6|157
1585228800000|2020-03-26 13:20:00|18701.1|18686.1|18741.1|18726.1|18746.1|18731.1|18673.6|18658.6|177
1585229100000|2020-03-26 13:25:00|18738.6|18723.6|18848.6|18833.6|18851.1|18836.1|18736.1|18721.1|351
1585229400000|2020-03-26 13:30:00|18846.1|18831.1|18881.1|18866.1|18938.6|18923.6|18816.1|18801.1|967
1585229700000|2020-03-26 13:35:00|18883.6|18868.6|18896.1|18881.1|18936.1|18921.1|18861.1|18846.1|639
1585230000000|2020-03-26 13:40:00|18898.6|18883.6|18878.6|18863.6|18928.6|18913.6|18868.6|18853.6|561
1585230300000|2020-03-26 13:45:00|18881.1|18866.1|18861.1|18846.1|18898.6|18883.6|18843.6|18828.6|375
1585230600000|2020-03-26 13:50:00|18863.6|18848.6|18906.1|18891.1|18908.6|18893.6|18798.6|18783.6|536
1585230900000|2020-03-26 13:55:00|18908.6|18893.6|18936.1|18921.1|18966.1|18951.1|18906.1|18891.1|359
1585231200000|2020-03-26 14:00:00|18938.6|18923.6|18913.6|18898.6|18956.1|18941.1|18886.1|18871.1|570
1585231500000|2020-03-26 14:05:00|18916.1|18901.1|18988.6|18973.6|18993.6|18978.6|18913.6|18898.6|508
1585231800000|2020-03-26 14:10:00|18983.6|18968.6|18923.6|18908.6|18991.1|18976.1|18923.6|18908.6|424
1585232100000|2020-03-26 14:15:00|18921.1|18906.1|19021.1|19006.1|19033.6|19018.6|18921.1|18906.1|658
1585232400000|2020-03-26 14:20:00|19023.6|19008.6|19021.1|19006.1|19058.6|19043.6|18993.6|18978.6|680
1585232700000|2020-03-26 14:25:00|19023.6|19008.6|19008.6|18993.6|19033.6|19018.6|18996.1|18981.1|589
1585233000000|2020-03-26 14:30:00|19013.6|18998.6|19108.6|19093.6|19118.6|19103.6|19011.1|18996.1|688
1585233300000|2020-03-26 14:35:00|19106.1|19091.1|19053.6|19038.6|19121.1|19106.1|19048.6|19033.6|452
1585233600000|2020-03-26 14:40:00|19056.1|19041.1|19083.6|19068.6|19093.6|19078.6|19021.1|19006.1|837
1585233900000|2020-03-26 14:45:00|19081.1|19066.1|18996.1|18981.1|19096.1|19081.1|18971.1|18956.1|573
1585234200000|2020-03-26 14:50:00|18993.6|18978.6|18971.1|18956.1|19016.1|19001.1|18953.6|18938.6|441
1585234500000|2020-03-26 14:55:00|18968.6|18953.6|19018.6|19003.6|19038.6|19023.6|18951.1|18936.1|695
1585234800000|2020-03-26 15:00:00|19023.6|19008.6|19023.6|19008.6|19036.1|19021.1|18953.6|18938.6|403
1585235100000|2020-03-26 15:05:00|19021.1|19006.1|19003.6|18988.6|19083.6|19068.6|19001.1|18986.1|565
1585235400000|2020-03-26 15:10:00|19006.1|18991.1|19048.6|19033.6|19061.1|19046.1|19006.1|18991.1|466
1585235700000|2020-03-26 15:15:00|19046.1|19031.1|19076.1|19061.1|19108.6|19093.6|19046.1|19031.1|603
1585236000000|2020-03-26 15:20:00|19073.6|19058.6|19088.6|19073.6|19096.1|19081.1|19053.6|19038.6|506
1585236300000|2020-03-26 15:25:00|19091.1|19076.1|19088.6|19073.6|19103.6|19088.6|19063.6|19048.6|255
1585236600000|2020-03-26 15:30:00|19086.1|19071.1|19138.6|19123.6|19158.6|19143.6|19081.1|19066.1|434
1585236900000|2020-03-26 15:35:00|19136.1|19121.1|19108.6|19093.6|19141.1|19126.1|19106.1|19091.1|395
1585237200000|2020-03-26 15:40:00|19111.1|19096.1|19138.6|19123.6|19151.1|19136.1|19108.6|19093.6|300
1585237500000|2020-03-26 15:45:00|19136.1|19121.1|19098.6|19083.6|19141.1|19126.1|19078.6|19063.6|259
1585237800000|2020-03-26 15:50:00|19096.1|19081.1|19116.1|19101.1|19133.6|19118.6|19078.6|19063.6|199
1585238100000|2020-03-26 15:55:00|19113.6|19098.6|19063.6|19048.6|19113.6|19098.6|19033.6|19018.6|517
1585238400000|2020-03-26 16:00:00|19066.1|19051.1|19081.1|19066.1|19093.6|19078.6|19066.1|19051.1|651
1585238700000|2020-03-26 16:05:00|19083.6|19068.6|19091.1|19076.1|19106.1|19091.1|19063.6|19048.6|572
1585239000000|2020-03-26 16:10:00|19093.6|19078.6|19063.6|19048.6|19096.1|19081.1|19063.6|19048.6|385
1585239300000|2020-03-26 16:15:00|19066.1|19051.1|19073.6|19058.6|19088.6|19073.6|19033.6|19018.6|981
1585239600000|2020-03-26 16:20:00|19076.1|19061.1|19108.6|19093.6|19113.6|19098.6|19073.6|19058.6|384
1585239900000|2020-03-26 16:25:00|19106.1|19091.1|19163.6|19148.6|19171.1|19156.1|19106.1|19091.1|387
1585240200000|2020-03-26 16:30:00|19161.1|19146.1|19231.1|19216.1|19233.6|19218.6|19158.6|19143.6|668
1585240500000|2020-03-26 16:35:00|19228.6|19213.6|19206.1|19191.1|19238.6|19223.6|19196.1|19181.1|539
1585240800000|2020-03-26 16:40:00|19208.6|19193.6|19198.6|19183.6|19218.6|19203.6|19181.1|19166.1|543
1585241100000|2020-03-26 16:45:00|19196.1|19181.1|19226.1|19211.1|19228.6|19213.6|19171.1|19156.1|179
1585241400000|2020-03-26 16:50:00|19223.6|19208.6|19256.1|19241.1|19286.1|19271.1|19223.6|19208.6|329
1585241700000|2020-03-26 16:55:00|19253.6|19238.6|19263.6|19248.6|19271.1|19256.1|19231.1|19216.1|157
1585242000000|2020-03-26 17:00:00|19266.1|19251.1|19318.6|19303.6|19331.1|19316.1|19253.6|19238.6|438
1585242300000|2020-03-26 17:05:00|19313.6|19298.6|19203.6|19188.6|19313.6|19298.6|19203.6|19188.6|361
1585242600000|2020-03-26 17:10:00|19206.1|19191.1|19158.6|19143.6|19218.6|19203.6|19133.6|19118.6|554
1585242900000|2020-03-26 17:15:00|19161.1|19146.1|19181.1|19166.1|19198.6|19183.6|19128.6|19113.6|354
1585243200000|2020-03-26 17:20:00|19183.6|19168.6|19168.6|19153.6|19193.6|19178.6|19126.1|19111.1|299
1585243500000|2020-03-26 17:25:00|19163.6|19148.6|19183.6|19168.6|19201.1|19186.1|19163.6|19148.6|486
1585243800000|2020-03-26 17:30:00|19178.6|19163.6|19153.6|19138.6|19193.6|19178.6|19118.6|19103.6|291
1585244100000|2020-03-26 17:35:00|19156.1|19141.1|19178.6|19163.6|19178.6|19163.6|19131.1|19116.1|310
1585244400000|2020-03-26 17:40:00|19181.1|19166.1|19228.6|19213.6|19241.1|19226.1|19161.1|19146.1|278
1585244700000|2020-03-26 17:45:00|19233.6|19218.6|19253.6|19238.6|19258.6|19243.6|19183.6|19168.6|179
1585245000000|2020-03-26 17:50:00|19256.1|19241.1|19238.6|19223.6|19266.1|19251.1|19233.6|19218.6|170
1585245300000|2020-03-26 17:55:00|19236.1|19221.1|19208.6|19193.6|19243.6|19228.6|19193.6|19178.6|183
1585245600000|2020-03-26 18:00:00|19211.1|19196.1|19241.1|19226.1|19246.1|19231.1|19201.1|19186.1|132
1585245900000|2020-03-26 18:05:00|19243.6|19228.6|19171.1|19156.1|19248.6|19233.6|19148.6|19133.6|266
1585246200000|2020-03-26 18:10:00|19168.6|19153.6|19143.6|19128.6|19208.6|19193.6|19133.6|19118.6|166
1585246500000|2020-03-26 18:15:00|19146.1|19131.1|19196.1|19181.1|19201.1|19186.1|19121.1|19106.1|289
1585246800000|2020-03-26 18:20:00|19193.6|19178.6|19226.1|19211.1|19248.6|19233.6|19178.6|19163.6|213
1585247100000|2020-03-26 18:25:00|19223.6|19208.6|19253.6|19238.6|19268.6|19253.6|19216.1|19201.1|161
1585247400000|2020-03-26 18:30:00|19256.1|19241.1|19303.6|19288.6|19313.6|19298.6|19253.6|19238.6|162
1585247700000|2020-03-26 18:35:00|19301.1|19286.1|19298.6|19283.6|19318.6|19303.6|19278.6|19263.6|154
1585248000000|2020-03-26 18:40:00|19301.1|19286.1|19276.1|19261.1|19313.6|19298.6|19271.1|19256.1|186
1585248300000|2020-03-26 18:45:00|19278.6|19263.6|19223.6|19208.6|19288.6|19273.6|19218.6|19203.6|387
1585248600000|2020-03-26 18:50:00|19221.1|19206.1|19228.6|19213.6|19251.1|19236.1|19213.6|19198.6|258
1585248900000|2020-03-26 18:55:00|19226.1|19211.1|19236.1|19221.1|19253.6|19238.6|19188.6|19173.6|256
1585249200000|2020-03-26 19:00:00|19238.6|19223.6|19228.6|19213.6|19248.6|19233.6|19198.6|19183.6|198
1585249500000|2020-03-26 19:05:00|19223.6|19208.6|19183.6|19168.6|19241.1|19226.1|19163.6|19148.6|212
1585249800000|2020-03-26 19:10:00|19186.1|19171.1|19208.6|19193.6|19226.1|19211.1|19173.6|19158.6|127
1585250100000|2020-03-26 19:15:00|19206.1|19191.1|19231.1|19216.1|19238.6|19223.6|19186.1|19171.1|194
1585250400000|2020-03-26 19:20:00|19228.6|19213.6|19218.6|19203.6|19258.6|19243.6|19218.6|19203.6|167
1585250700000|2020-03-26 19:25:00|19221.1|19206.1|19271.1|19256.1|19293.6|19278.6|19213.6|19198.6|178
1585251000000|2020-03-26 19:30:00|19273.6|19258.6|19281.1|19266.1|19321.1|19306.1|19263.6|19248.6|619
1585251300000|2020-03-26 19:35:00|19283.6|19268.6|19171.1|19156.1|19288.6|19273.6|19111.1|19096.1|487
1585251600000|2020-03-26 19:40:00|19173.6|19158.6|19191.1|19176.1|19221.1|19206.1|19158.6|19143.6|206
1585251900000|2020-03-26 19:45:00|19188.6|19173.6|19126.1|19111.1|19188.6|19173.6|19123.6|19108.6|331
1585252200000|2020-03-26 19:50:00|19133.6|19118.6|19278.6|19263.6|19293.6|19278.6|19133.6|19118.6|1399
1585252500000|2020-03-26 19:55:00|19281.1|19266.1|19268.6|19253.6|19313.6|19298.6|19213.6|19198.6|1149
1585252800000|2020-03-26 20:00:00|19263.6|19248.6|19256.1|19241.1|19288.6|19273.6|19251.1|19236.1|595
1585253100000|2020-03-26 20:05:00|19253.6|19238.6|19288.6|19273.6|19288.6|19273.6|19248.6|19233.6|185
1585253400000|2020-03-26 20:10:00|19283.6|19268.6|19288.6|19273.6|19293.6|19278.6|19268.6|19253.6|204
1585253700000|2020-03-26 20:15:00|19292.6|19269.6|19287.6|19264.6|19297.6|19274.6|19257.6|19234.6|44
1585254000000|2020-03-26 20:20:00|19290.1|19267.1|19305.1|19282.1|19307.6|19284.6|19290.1|19267.1|19
1585254300000|2020-03-26 20:25:00|19302.6|19279.6|19287.6|19264.6|19302.6|19279.6|19285.1|19262.1|16
1585254600000|2020-03-26 20:30:00|19290.1|19267.1|19305.1|19282.1|19312.6|19289.6|19290.1|19267.1|35
1585254900000|2020-03-26 20:35:00|19312.6|19289.6|19325.1|19302.1|19325.1|19302.1|19307.6|19284.6|20
1585255200000|2020-03-26 20:40:00|19322.6|19299.6|19280.1|19257.1|19322.6|19299.6|19275.1|19252.1|27
1585255500000|2020-03-26 20:45:00|19282.6|19259.6|19282.6|19259.6|19290.1|19267.1|19275.1|19252.1|24
1585255800000|2020-03-26 20:50:00|19290.1|19267.1|19315.1|19292.1|19315.1|19292.1|19290.1|19267.1|29
1585256100000|2020-03-26 20:55:00|19317.6|19294.6|19332|19294|19334.1|19304.6|19307.6|19284.6|23
1585256400000|2020-03-26 21:00:00|19332.5|19294.5|19327.9|19289.9|19335|19297|19327.9|19289.9|0
1585256700000|2020-03-26 21:05:00|19328.3|19290.3|19327.6|19289.6|19328.9|19290.9|19323.4|19285.4|0
1585257000000|2020-03-26 21:10:00|19328.7|19290.7|19321.9|19283.9|19328.9|19290.9|19319.7|19281.7|0
1585257300000|2020-03-26 21:15:00|19321|19283|19319.1|19281.1|19321.3|19283.3|19316.5|19278.5|0
1585257600000|2020-03-26 21:20:00|19318.6|19280.6|19319.4|19281.4|19324.1|19286.1|19312|19274|0
1585257900000|2020-03-26 21:25:00|19320.3|19282.3|19330.7|19292.7|19332.8|19294.8|19320.3|19282.3|0
1585258200000|2020-03-26 21:30:00|19331.1|19293.1|19334.8|19296.8|19341.1|19303.1|19327.6|19289.6|0
1585258500000|2020-03-26 21:35:00|19333.5|19295.5|19337.6|19299.6|19337.6|19299.6|19332.8|19294.8|0
1585258800000|2020-03-26 21:40:00|19336.7|19298.7|19329.2|19291.2|19336.8|19298.8|19325.7|19287.7|0
1585259100000|2020-03-26 21:45:00|19329.4|19291.4|19338|19300|19339.7|19301.7|19327.3|19289.3|0
1585259400000|2020-03-26 21:50:00|19338.8|19300.8|19350.5|19312.5|19355.6|19317.6|19338|19300|0
1585259700000|2020-03-26 21:55:00|19350.1|19312.1|19396.1|19358.1|19417.4|19379.4|19346.2|19308.2|0
1585260000000|2020-03-26 22:00:00|19395.8|19357.8|19282.6|19259.6|19428.5|19390.5|19267.6|19244.6|8
1585260300000|2020-03-26 22:05:00|19292.6|19269.6|19257.6|19234.6|19292.6|19269.6|19232.6|19209.6|37
1585260600000|2020-03-26 22:10:00|19260.1|19237.1|19267.6|19244.6|19267.6|19244.6|19240.1|19217.1|12
1585260900000|2020-03-26 22:15:00|19270.1|19247.1|19245.1|19222.1|19270.1|19247.1|19245.1|19222.1|5
1585261200000|2020-03-26 22:20:00|19242.6|19219.6|19217.6|19194.6|19242.6|19219.6|19207.6|19184.6|14
1585261500000|2020-03-26 22:25:00|19215.1|19192.1|19255.1|19232.1|19255.1|19232.1|19197.6|19174.6|44
1585261800000|2020-03-26 22:30:00|19257.6|19234.6|19270.1|19247.1|19277.6|19254.6|19252.6|19229.6|12
1585262100000|2020-03-26 22:35:00|19272.6|19249.6|19270.1|19247.1|19272.6|19249.6|19265.1|19242.1|7
1585262400000|2020-03-26 22:40:00|19272.6|19249.6|19250.1|19227.1|19280.1|19257.1|19250.1|19227.1|11
1585262700000|2020-03-26 22:45:00|19247.6|19224.6|19225.1|19202.1|19247.6|19224.6|19210.1|19187.1|13
1585263000000|2020-03-26 22:50:00|19222.6|19199.6|19210.1|19187.1|19237.6|19214.6|19210.1|19187.1|22
1585263300000|2020-03-26 22:55:00|19200.1|19177.1|19135.1|19112.1|19200.1|19177.1|19107.6|19084.6|107
1585263600000|2020-03-26 23:00:00|19132.6|19109.6|19160.1|19137.1|19170.1|19147.1|19132.6|19109.6|80
1585263900000|2020-03-26 23:05:00|19162.6|19139.6|19167.6|19144.6|19170.1|19147.1|19130.1|19107.1|40
1585264200000|2020-03-26 23:10:00|19165.1|19142.1|19170.1|19147.1|19187.6|19164.6|19162.6|19139.6|24
1585264500000|2020-03-26 23:15:00|19162.6|19139.6|19207.6|19184.6|19225.1|19202.1|19162.6|19139.6|145
1585264800000|2020-03-26 23:20:00|19205.1|19182.1|19242.6|19219.6|19242.6|19219.6|19197.6|19174.6|109
1585265100000|2020-03-26 23:25:00|19240.1|19217.1|19245.1|19222.1|19245.1|19222.1|19225.1|19202.1|60
1585265400000|2020-03-26 23:30:00|19241.1|19226.1|19198.6|19183.6|19243.6|19228.6|19183.6|19168.6|66176
1585265700000|2020-03-26 23:35:00|19201.1|19186.1|19238.6|19223.6|19241.1|19226.1|19193.6|19178.6|396
1585266000000|2020-03-26 23:40:00|19241.1|19226.1|19328.6|19313.6|19353.6|19338.6|19238.6|19223.6|1006
1585266300000|2020-03-26 23:45:00|19326.1|19311.1|19298.6|19283.6|19338.6|19323.6|19281.1|19266.1|1020
1585266600000|2020-03-26 23:50:00|19301.1|19286.1|19233.6|19218.6|19316.1|19301.1|19203.6|19188.6|862
1585266900000|2020-03-26 23:55:00|19231.1|19216.1|19301.1|19286.1|19326.1|19311.1|19228.6|19213.6|711
1585267200000|2020-03-27 00:00:00|19313.6|19298.6|19318.6|19303.6|19336.1|19321.1|19226.1|19211.1|1934
1585267500000|2020-03-27 00:05:00|19321.1|19306.1|19266.3|19251.3|19358.6|19343.6|19261.3|19246.3|1574
1585267800000|2020-03-27 00:10:00|19268.8|19253.8|19306.3|19291.3|19313.8|19298.8|19253.8|19238.8|1166
1585268100000|2020-03-27 00:15:00|19303.8|19288.8|19321.3|19306.3|19348.8|19333.8|19291.3|19276.3|873
1585268400000|2020-03-27 00:20:00|19318.8|19303.8|19253.8|19238.8|19328.8|19313.8|19253.8|19238.8|1050
1585268700000|2020-03-27 00:25:00|19258.8|19243.8|19291.3|19276.3|19313.8|19298.8|19256.3|19241.3|757
1585269000000|2020-03-27 00:30:00|19288.8|19273.8|19268.8|19253.8|19318.8|19303.8|19263.8|19248.8|590
1585269300000|2020-03-27 00:35:00|19263.8|19248.8|19288.8|19273.8|19308.8|19293.8|19263.8|19248.8|451
1585269600000|2020-03-27 00:40:00|19286.3|19271.3|19253.8|19238.8|19293.8|19278.8|19248.8|19233.8|452
1585269900000|2020-03-27 00:45:00|19251.3|19236.3|19118.8|19103.8|19253.8|19238.8|19108.8|19093.8|1366
1585270200000|2020-03-27 00:50:00|19121.3|19106.3|19073.8|19058.8|19133.8|19118.8|19033.8|19018.8|1487
1585270500000|2020-03-27 00:55:00|19076.3|19061.3|19056.3|19041.3|19078.8|19063.8|18996.3|18981.3|1499
1585270800000|2020-03-27 01:00:00|19053.8|19038.8|19063.8|19048.8|19078.8|19063.8|19003.8|18988.8|1163
1585271100000|2020-03-27 01:05:00|19068.8|19053.8|18928.8|18913.8|19068.8|19053.8|18926.3|18911.3|1099
1585271400000|2020-03-27 01:10:00|18931.3|18916.3|18871.3|18856.3|18948.8|18933.8|18863.8|18848.8|1146
1585271700000|2020-03-27 01:15:00|18868.8|18853.8|18913.8|18898.8|18948.8|18933.8|18866.3|18851.3|941
1585272000000|2020-03-27 01:20:00|18908.8|18893.8|18933.8|18918.8|18963.8|18948.8|18888.8|18873.8|709
1585272300000|2020-03-27 01:25:00|18931.3|18916.3|18953.8|18938.8|18993.8|18978.8|18931.3|18916.3|591
1585272600000|2020-03-27 01:30:00|18948.8|18933.8|18981.3|18966.3|19003.8|18988.8|18938.8|18923.8|438
1585272900000|2020-03-27 01:35:00|18983.8|18968.8|18923.8|18908.8|19008.8|18993.8|18898.8|18883.8|546
1585273200000|2020-03-27 01:40:00|18926.3|18911.3|18888.8|18873.8|18948.8|18933.8|18878.8|18863.8|429
1585273500000|2020-03-27 01:45:00|18886.3|18871.3|18883.8|18868.8|18938.8|18923.8|18876.3|18861.3|533
1585273800000|2020-03-27 01:50:00|18886.3|18871.3|18891.3|18876.3|18901.3|18886.3|18818.8|18803.8|708
1585274100000|2020-03-27 01:55:00|18893.8|18878.8|18948.8|18933.8|18958.8|18943.8|18891.3|18876.3|864
1585274400000|2020-03-27 02:00:00|18943.8|18928.8|18933.8|18918.8|18958.8|18943.8|18908.8|18893.8|630
1585274700000|2020-03-27 02:05:00|18931.3|18916.3|18933.8|18918.8|18988.8|18973.8|18926.3|18911.3|463
1585275000000|2020-03-27 02:10:00|18931.3|18916.3|18866.3|18851.3|18933.8|18918.8|18863.8|18848.8|540
1585275300000|2020-03-27 02:15:00|18863.8|18848.8|18886.3|18871.3|18898.8|18883.8|18858.8|18843.8|650
1585275600000|2020-03-27 02:20:00|18888.8|18873.8|18891.3|18876.3|18908.8|18893.8|18868.8|18853.8|602
1585275900000|2020-03-27 02:25:00|18893.8|18878.8|18888.8|18873.8|18916.3|18901.3|18878.8|18863.8|412
1585276200000|2020-03-27 02:30:00|18883.8|18868.8|18933.8|18918.8|18941.3|18926.3|18878.8|18863.8|390
1585276500000|2020-03-27 02:35:00|18936.3|18921.3|18893.8|18878.8|18938.8|18923.8|18891.3|18876.3|321
1585276800000|2020-03-27 02:40:00|18896.3|18881.3|18941.3|18926.3|18943.8|18928.8|18876.3|18861.3|393
1585277100000|2020-03-27 02:45:00|18943.8|18928.8|18951.3|18936.3|18963.8|18948.8|18923.8|18908.8|426
1585277400000|2020-03-27 02:50:00|18953.8|18938.8|18928.8|18913.8|18978.8|18963.8|18923.8|18908.8|439
1585277700000|2020-03-27 02:55:00|18926.3|18911.3|18943.8|18928.8|18943.8|18928.8|18913.8|18898.8|378
1585278000000|2020-03-27 03:00:00|18941.3|18926.3|18931.3|18916.3|18956.3|18941.3|18913.8|18898.8|357
1585278300000|2020-03-27 03:05:00|18933.8|18918.8|18963.8|18948.8|18966.3|18951.3|18923.8|18908.8|305
1585278600000|2020-03-27 03:10:00|18961.3|18946.3|18973.8|18958.8|18983.8|18968.8|18953.8|18938.8|428
1585278900000|2020-03-27 03:15:00|18971.3|18956.3|18968.8|18953.8|18983.8|18968.8|18963.8|18948.8|208
1585279200000|2020-03-27 03:20:00|18971.3|18956.3|19008.8|18993.8|19028.8|19013.8|18958.8|18943.8|425
1585279500000|2020-03-27 03:25:00|19013.8|18998.8|19018.8|19003.8|19036.3|19021.3|18998.8|18983.8|386
1585279800000|2020-03-27 03:30:00|19021.3|19006.3|19033.8|19018.8|19068.8|19053.8|19003.8|18988.8|801
1585280100000|2020-03-27 03:35:00|19036.3|19021.3|18988.8|18973.8|19036.3|19021.3|18988.8|18973.8|826
1585280400000|2020-03-27 03:40:00|18991.3|18976.3|19021.3|19006.3|19036.3|19021.3|18983.8|18968.8|506
1585280700000|2020-03-27 03:45:00|19023.8|19008.8|19043.8|19028.8|19053.8|19038.8|19016.3|19001.3|446
1585281000000|2020-03-27 03:50:00|19041.3|19026.3|19128.8|19113.8|19178.8|19163.8|19036.3|19021.3|1806
1585281300000|2020-03-27 03:55:00|19126.3|19111.3|19163.8|19148.8|19213.8|19198.8|19123.8|19108.8|1290
1585281600000|2020-03-27 04:00:00|19166.3|19151.3|19213.8|19198.8|19218.8|19203.8|19166.3|19151.3|967
1585281900000|2020-03-27 04:05:00|19216.3|19201.3|19143.8|19128.8|19228.8|19213.8|19143.8|19128.8|766
1585282200000|2020-03-27 04:10:00|19141.3|19126.3|19093.8|19078.8|19166.3|19151.3|19088.8|19073.8|638
1585282500000|2020-03-27 04:15:00|19091.3|19076.3|19113.8|19098.8|19146.3|19131.3|19086.3|19071.3|430
1585282800000|2020-03-27 04:20:00|19111.3|19096.3|19138.8|19123.8|19141.3|19126.3|19098.8|19083.8|329
1585283100000|2020-03-27 04:25:00|19141.3|19126.3|19106.3|19091.3|19143.8|19128.8|19098.8|19083.8|316
1585283400000|2020-03-27 04:30:00|19103.8|19088.8|19001.3|18986.3|19116.3|19101.3|18993.8|18978.8|1135
1585283700000|2020-03-27 04:35:00|18998.8|18983.8|19023.8|19008.8|19033.8|19018.8|18976.3|18961.3|614
1585284000000|2020-03-27 04:40:00|19028.8|19013.8|19063.8|19048.8|19073.8|19058.8|19016.3|19001.3|494
1585284300000|2020-03-27 04:45:00|19058.8|19043.8|19033.8|19018.8|19081.3|19066.3|19013.8|18998.8|662
1585284600000|2020-03-27 04:50:00|19036.3|19021.3|19008.8|18993.8|19036.3|19021.3|18993.8|18978.8|364
1585284900000|2020-03-27 04:55:00|19011.3|18996.3|19043.8|19028.8|19043.8|19028.8|19003.8|18988.8|510
1585285200000|2020-03-27 05:00:00|19041.3|19026.3|19028.8|19013.8|19056.3|19041.3|19008.8|18993.8|414
1585285500000|2020-03-27 05:05:00|19031.3|19016.3|19003.8|18988.8|19043.8|19028.8|18983.8|18968.8|464
1585285800000|2020-03-27 05:10:00|19001.3|18986.3|19018.8|19003.8|19023.8|19008.8|18978.8|18963.8|524
1585286100000|2020-03-27 05:15:00|19016.3|19001.3|18943.8|18928.8|19021.3|19006.3|18926.3|18911.3|1035
1585286400000|2020-03-27 05:20:00|18941.3|18926.3|19008.8|18993.8|19028.8|19013.8|18941.3|18926.3|713
1585286700000|2020-03-27 05:25:00|19006.3|18991.3|19058.8|19043.8|19058.8|19043.8|18993.8|18978.8|685
1585287000000|2020-03-27 05:30:00|19053.8|19038.8|19138.8|19123.8|19138.8|19123.8|19053.8|19038.8|1451
1585287300000|2020-03-27 05:35:00|19136.3|19121.3|19116.3|19101.3|19136.3|19121.3|19098.8|19083.8|1041
1585287600000|2020-03-27 05:40:00|19108.8|19093.8|19111.3|19096.3|19153.8|19138.8|19093.8|19078.8|1375
1585287900000|2020-03-27 05:45:00|19108.8|19093.8|19071.3|19056.3|19123.8|19108.8|19028.8|19013.8|1495
1585288200000|2020-03-27 05:50:00|19068.8|19053.8|19081.3|19066.3|19088.8|19073.8|19036.3|19021.3|1217
1585288500000|2020-03-27 05:55:00|19078.8|19063.8|19148.8|19133.8|19148.8|19133.8|19078.8|19063.8|5011
1585288800000|2020-03-27 06:00:00|18968.7|18953.7|19153.8|19138.8|19218.8|19203.8|18861.3|18846.3|8455
1585289100000|2020-03-27 06:05:00|19156.3|19141.3|19176.3|19161.3|19198.8|19183.8|19053.8|19038.8|4550
1585289400000|2020-03-27 06:10:00|19173.8|19158.8|19093.8|19078.8|19181.3|19166.3|19041.3|19026.3|1719
1585289700000|2020-03-27 06:15:00|19096.3|19081.3|19103.8|19088.8|19148.8|19133.8|19063.8|19048.8|1595
1585290000000|2020-03-27 06:20:00|19098.8|19083.8|19071.3|19056.3|19128.8|19113.8|19068.8|19053.8|523
1585290300000|2020-03-27 06:25:00|19073.8|19058.8|19093.8|19078.8|19096.3|19081.3|19066.3|19051.3|373
1585290600000|2020-03-27 06:30:00|19108.8|19093.8|19166.3|19151.3|19211.3|19196.3|19098.8|19083.8|403
1585290900000|2020-03-27 06:35:00|19163.8|19148.8|19128.8|19113.8|19173.8|19158.8|19126.3|19111.3|89
1585291200000|2020-03-27 06:40:00|19131.3|19116.3|19088.8|19073.8|19148.8|19133.8|19088.8|19073.8|70
1585291500000|2020-03-27 06:45:00|19086.3|19071.3|19086.3|19071.3|19093.8|19078.8|19041.3|19026.3|247
1585291800000|2020-03-27 06:50:00|19088.8|19073.8|19126.3|19111.3|19146.3|19131.3|19088.8|19073.8|142
1585292100000|2020-03-27 06:55:00|19123.8|19108.8|19111.3|19096.3|19138.8|19123.8|19091.3|19076.3|104
1585292400000|2020-03-27 07:00:00|19113.8|19098.8|19043.8|19028.8|19116.3|19101.3|19031.3|19016.3|110
1585292700000|2020-03-27 07:05:00|19046.3|19031.3|19008.8|18993.8|19046.3|19031.3|18996.3|18981.3|132
1585293000000|2020-03-27 07:10:00|19006.3|18991.3|18991.3|18976.3|19021.3|19006.3|18968.8|18953.8|318
1585293300000|2020-03-27 07:15:00|18993.8|18978.8|18998.8|18983.8|19026.3|19011.3|18973.8|18958.8|181
1585293600000|2020-03-27 07:20:00|18996.3|18981.3|19001.3|18986.3|19028.8|19013.8|18976.3|18961.3|102
1585293900000|2020-03-27 07:25:00|18998.8|18983.8|19026.3|19011.3|19041.3|19026.3|18996.3|18981.3|191
1585294200000|2020-03-27 07:30:00|19023.8|19008.8|18996.3|18981.3|19061.3|19046.3|18991.3|18976.3|314
1585294500000|2020-03-27 07:35:00|18998.8|18983.8|19023.8|19008.8|19056.3|19041.3|18991.3|18976.3|191
1585294800000|2020-03-27 07:40:00|19028.8|19013.8|19056.3|19041.3|19061.3|19046.3|18996.3|18981.3|304
1585295100000|2020-03-27 07:45:00|19058.8|19043.8|19051.3|19036.3|19086.3|19071.3|19043.8|19028.8|219
1585295400000|2020-03-27 07:50:00|19053.8|19038.8|19013.8|18998.8|19086.3|19071.3|19011.3|18996.3|447
1585295700000|2020-03-27 07:55:00|19011.3|18996.3|18996.3|18981.3|19018.8|19003.8|18966.3|18951.3|340
1585296000000|2020-03-27 08:00:00|18993.8|18978.8|19011.3|18996.3|19028.8|19013.8|18943.8|18928.8|458
1585296300000|2020-03-27 08:05:00|19008.8|18993.8|19021.3|19006.3|19053.8|19038.8|18983.8|18968.8|661
1585296600000|2020-03-27 08:10:00|19018.8|19003.8|18998.8|18983.8|19031.3|19016.3|18983.8|18968.8|491
1585296900000|2020-03-27 08:15:00|19003.8|18988.8|18993.8|18978.8|19033.8|19018.8|18966.3|18951.3|440
1585297200000|2020-03-27 08:20:00|18988.8|18973.8|19021.3|19006.3|19033.8|19018.8|18973.8|18958.8|245
1585297500000|2020-03-27 08:25:00|19023.8|19008.8|19041.3|19026.3|19053.8|19038.8|18993.8|18978.8|388
1585297800000|2020-03-27 08:30:00|19038.8|19023.8|19026.3|19011.3|19053.8|19038.8|18996.3|18981.3|477
1585298100000|2020-03-27 08:35:00|19028.8|19013.8|18998.8|18983.8|19036.3|19021.3|18978.8|18963.8|567
1585298400000|2020-03-27 08:40:00|18996.3|18981.3|18963.8|18948.8|19013.8|18998.8|18963.8|18948.8|230
1585298700000|2020-03-27 08:45:00|18966.3|18951.3|18963.8|18948.8|18991.3|18976.3|18956.3|18941.3|210
1585299000000|2020-03-27 08:50:00|18966.3|18951.3|18903.8|18888.8|18968.8|18953.8|18898.8|18883.8|364
1585299300000|2020-03-27 08:55:00|18906.3|18891.3|18873.8|18858.8|18923.8|18908.8|18868.8|18853.8|391
1585299600000|2020-03-27 09:00:00|18878.8|18863.8|18871.3|18856.3|18908.8|18893.8|18866.3|18851.3|540
1585299900000|2020-03-27 09:05:00|18868.8|18853.8|18883.8|18868.8|18891.3|18876.3|18861.3|18846.3|285
1585300200000|2020-03-27 09:10:00|18881.3|18866.3|18898.8|18883.8|18923.8|18908.8|18881.3|18866.3|302
1585300500000|2020-03-27 09:15:00|18903.8|18888.8|18923.8|18908.8|18948.8|18933.8|18896.3|18881.3|181
1585300800000|2020-03-27 09:20:00|18921.3|18906.3|18901.3|18886.3|18933.8|18918.8|18901.3|18886.3|115
1585301100000|2020-03-27 09:25:00|18903.8|18888.8|18873.8|18858.8|18903.8|18888.8|18873.8|18858.8|231
1585301400000|2020-03-27 09:30:00|18871.3|18856.3|18848.8|18833.8|18878.8|18863.8|18838.8|18823.8|162
1585301700000|2020-03-27 09:35:00|18846.3|18831.3|18816.3|18801.3|18861.3|18846.3|18798.8|18783.8|341
1585302000000|2020-03-27 09:40:00|18818.8|18803.8|18848.8|18833.8|18861.3|18846.3|18808.8|18793.8|272
1585302300000|2020-03-27 09:45:00|18846.3|18831.3|18851.3|18836.3|18861.3|18846.3|18826.3|18811.3|158
1585302600000|2020-03-27 09:50:00|18848.8|18833.8|18833.8|18818.8|18868.8|18853.8|18831.3|18816.3|241
1585302900000|2020-03-27 09:55:00|18836.3|18821.3|18796.3|18781.3|18838.8|18823.8|18793.8|18778.8|192
1585303200000|2020-03-27 10:00:00|18793.8|18778.8|18763.8|18748.8|18798.8|18783.8|18746.3|18731.3|345
1585303500000|2020-03-27 10:05:00|18761.3|18746.3|18783.8|18768.8|18813.8|18798.8|18748.8|18733.8|201
1585303800000|2020-03-27 10:10:00|18786.3|18771.3|18808.8|18793.8|18811.3|18796.3|18776.3|18761.3|173
1585304100000|2020-03-27 10:15:00|18806.3|18791.3|18808.8|18793.8|18808.8|18793.8|18778.8|18763.8|141
1585304400000|2020-03-27 10:20:00|18811.3|18796.3|18803.8|18788.8|18833.8|18818.8|18798.8|18783.8|117
1585304700000|2020-03-27 10:25:00|18806.3|18791.3|18826.3|18811.3|18831.3|18816.3|18801.3|18786.3|108
1585305000000|2020-03-27 10:30:00|18828.8|18813.8|18821.3|18806.3|18828.8|18813.8|18793.8|18778.8|402
1585305300000|2020-03-27 10:35:00|18823.8|18808.8|18841.3|18826.3|18863.8|18848.8|18811.3|18796.3|327
1585305600000|2020-03-27 10:40:00|18843.8|18828.8|18878.8|18863.8|18883.8|18868.8|18828.8|18813.8|147
1585305900000|2020-03-27 10:45:00|18876.3|18861.3|18856.3|18841.3|18893.8|18878.8|18856.3|18841.3|169
1585306200000|2020-03-27 10:50:00|18858.8|18843.8|18811.3|18796.3|18861.3|18846.3|18811.3|18796.3|267
1585306500000|2020-03-27 10:55:00|18808.8|18793.8|18791.3|18776.3|18823.8|18808.8|18783.8|18768.8|319
1585306800000|2020-03-27 11:00:00|18793.8|18778.8|18843.8|18828.8|18853.8|18838.8|18793.8|18778.8|269
1585307100000|2020-03-27 11:05:00|18841.3|18826.3|18861.3|18846.3|18873.8|18858.8|18831.3|18816.3|105
1585307400000|2020-03-27 11:10:00|18858.8|18843.8|18861.3|18846.3|18876.3|18861.3|18851.3|18836.3|134
1585307700000|2020-03-27 11:15:00|18863.8|18848.8|18838.8|18823.8|18871.3|18856.3|18828.8|18813.8|173
1585308000000|2020-03-27 11:20:00|18836.3|18821.3|18798.8|18783.8|18856.3|18841.3|18798.8|18783.8|306
1585308300000|2020-03-27 11:25:00|18796.3|18781.3|18793.8|18778.8|18818.8|18803.8|18791.3|18776.3|333
1585308600000|2020-03-27 11:30:00|18796.3|18781.3|18753.8|18738.8|18803.8|18788.8|18748.8|18733.8|214
1585308900000|2020-03-27 11:35:00|18751.3|18736.3|18771.3|18756.3|18778.8|18763.8|18743.8|18728.8|176
1585309200000|2020-03-27 11:40:00|18768.8|18753.8|18743.8|18728.8|18781.3|18766.3|18741.3|18726.3|545
1585309500000|2020-03-27 11:45:00|18746.3|18731.3|18713.8|18698.8|18768.8|18753.8|18713.8|18698.8|349
1585309800000|2020-03-27 11:50:00|18716.3|18701.3|18683.8|18668.8|18721.3|18706.3|18673.8|18658.8|438
1585310100000|2020-03-27 11:55:00|18686.3|18671.3|18651.3|18636.3|18686.3|18671.3|18636.3|18621.3|295
1585310400000|2020-03-27 12:00:00|18648.8|18633.8|18656.3|18641.3|18663.8|18648.8|18588.8|18573.8|338
1585310700000|2020-03-27 12:05:00|18658.8|18643.8|18663.8|18648.8|18703.8|18688.8|18638.8|18623.8|334
1585311000000|2020-03-27 12:10:00|18661.3|18646.3|18643.8|18628.8|18703.8|18688.8|18643.8|18628.8|279
1585311300000|2020-03-27 12:15:00|18641.3|18626.3|18671.3|18656.3|18676.3|18661.3|18631.3|18616.3|257
1585311600000|2020-03-27 12:20:00|18668.8|18653.8|18663.8|18648.8|18703.8|18688.8|18661.3|18646.3|246
1585311900000|2020-03-27 12:25:00|18661.3|18646.3|18711.3|18696.3|18713.8|18698.8|18658.8|18643.8|323
1585312200000|2020-03-27 12:30:00|18713.8|18698.8|18716.3|18701.3|18746.3|18731.3|18701.3|18686.3|196
1585312500000|2020-03-27 12:35:00|18713.8|18698.8|18723.8|18708.8|18751.3|18736.3|18706.3|18691.3|129
1585312800000|2020-03-27 12:40:00|18726.3|18711.3|18681.3|18666.3|18731.3|18716.3|18676.3|18661.3|267
1585313100000|2020-03-27 12:45:00|18683.8|18668.8|18653.8|18638.8|18683.8|18668.8|18641.3|18626.3|139
1585313400000|2020-03-27 12:50:00|18656.3|18641.3|18693.8|18678.8|18693.8|18678.8|18628.8|18613.8|385
1585313700000|2020-03-27 12:55:00|18691.3|18676.3|18651.3|18636.3|18701.3|18686.3|18636.3|18621.3|235
1585314000000|2020-03-27 13:00:00|18653.8|18638.8|18616.3|18601.3|18663.8|18648.8|18608.8|18593.8|226
1585314300000|2020-03-27 13:05:00|18613.8|18598.8|18598.8|18583.8|18613.8|18598.8|18583.8|18568.8|132
1585314600000|2020-03-27 13:10:00|18601.3|18586.3|18601.3|18586.3|18631.3|18616.3|18598.8|18583.8|151
1585314900000|2020-03-27 13:15:00|18598.8|18583.8|18641.3|18626.3|18648.8|18633.8|18598.8|18583.8|242
1585315200000|2020-03-27 13:20:00|18638.8|18623.8|18631.3|18616.3|18653.8|18638.8|18618.8|18603.8|299
1585315500000|2020-03-27 13:25:00|18633.8|18618.8|18653.8|18638.8|18666.3|18651.3|18611.3|18596.3|191
1585315800000|2020-03-27 13:30:00|18651.3|18636.3|18636.3|18621.3|18673.8|18658.8|18613.8|18598.8|810
1585316100000|2020-03-27 13:35:00|18638.8|18623.8|18651.3|18636.3|18711.3|18696.3|18628.8|18613.8|288
1585316400000|2020-03-27 13:40:00|18648.8|18633.8|18598.8|18583.8|18648.8|18633.8|18561.3|18546.3|300
1585316700000|2020-03-27 13:45:00|18601.3|18586.3|18603.8|18588.8|18608.8|18593.8|18563.8|18548.8|217
1585317000000|2020-03-27 13:50:00|18606.3|18591.3|18588.8|18573.8|18651.3|18636.3|18581.3|18566.3|326
1585317300000|2020-03-27 13:55:00|18586.3|18571.3|18628.8|18613.8|18643.8|18628.8|18586.3|18571.3|246
1585317600000|2020-03-27 14:00:00|18626.3|18611.3|18606.3|18591.3|18628.8|18613.8|18586.3|18571.3|327
1585317900000|2020-03-27 14:05:00|18608.8|18593.8|18638.8|18623.8|18646.3|18631.3|18608.8|18593.8|254
1585318200000|2020-03-27 14:10:00|18641.3|18626.3|18653.8|18638.8|18673.8|18658.8|18618.8|18603.8|372
1585318500000|2020-03-27 14:15:00|18651.3|18636.3|18628.8|18613.8|18663.8|18648.8|18601.3|18586.3|312
1585318800000|2020-03-27 14:20:00|18626.3|18611.3|18603.8|18588.8|18641.3|18626.3|18598.8|18583.8|189
1585319100000|2020-03-27 14:25:00|18601.3|18586.3|18601.3|18586.3|18631.3|18616.3|18583.8|18568.8|211
1585319400000|2020-03-27 14:30:00|18603.8|18588.8|18581.3|18566.3|18613.8|18598.8|18573.8|18558.8|203
1585319700000|2020-03-27 14:35:00|18578.8|18563.8|18581.3|18566.3|18606.3|18591.3|18548.8|18533.8|287
1585320000000|2020-03-27 14:40:00|18578.8|18563.8|18566.3|18551.3|18593.8|18578.8|18558.8|18543.8|359
1585320300000|2020-03-27 14:45:00|18568.8|18553.8|18573.8|18558.8|18588.8|18573.8|18538.8|18523.8|377
1585320600000|2020-03-27 14:50:00|18571.3|18556.3|18586.3|18571.3|18596.3|18581.3|18543.8|18528.8|400
1585320900000|2020-03-27 14:55:00|18588.8|18573.8|18571.3|18556.3|18593.8|18578.8|18563.8|18548.8|380
1585321200000|2020-03-27 15:00:00|18573.8|18558.8|18611.3|18596.3|18613.8|18598.8|18573.8|18558.8|220
1585321500000|2020-03-27 15:05:00|18613.8|18598.8|18696.3|18681.3|18706.3|18691.3|18603.8|18588.8|341
1585321800000|2020-03-27 15:10:00|18693.8|18678.8|18683.8|18668.8|18718.8|18703.8|18676.3|18661.3|446
1585322100000|2020-03-27 15:15:00|18686.3|18671.3|18753.8|18738.8|18766.3|18751.3|18686.3|18671.3|284
1585322400000|2020-03-27 15:20:00|18751.3|18736.3|18703.8|18688.8|18756.3|18741.3|18691.3|18676.3|362
1585322700000|2020-03-27 15:25:00|18706.3|18691.3|18686.3|18671.3|18738.8|18723.8|18678.8|18663.8|287
1585323000000|2020-03-27 15:30:00|18683.8|18668.8|18678.8|18663.8|18706.3|18691.3|18643.8|18628.8|400
1585323300000|2020-03-27 15:35:00|18676.3|18661.3|18673.8|18658.8|18718.8|18703.8|18653.8|18638.8|264
1585323600000|2020-03-27 15:40:00|18671.3|18656.3|18658.8|18643.8|18688.8|18673.8|18638.8|18623.8|96
1585323900000|2020-03-27 15:45:00|18661.3|18646.3|18636.3|18621.3|18663.8|18648.8|18621.3|18606.3|239
1585324200000|2020-03-27 15:50:00|18638.8|18623.8|18691.3|18676.3|18691.3|18676.3|18638.8|18623.8|150
1585324500000|2020-03-27 15:55:00|18688.8|18673.8|18666.3|18651.3|18718.8|18703.8|18653.8|18638.8|178
1585324800000|2020-03-27 16:00:00|18663.8|18648.8|18673.8|18658.8|18686.3|18671.3|18648.8|18633.8|263
1585325100000|2020-03-27 16:05:00|18671.3|18656.3|18661.3|18646.3|18698.8|18683.8|18648.8|18633.8|359
1585325400000|2020-03-27 16:10:00|18658.8|18643.8|18688.8|18673.8|18696.3|18681.3|18658.8|18643.8|196
1585325700000|2020-03-27 16:15:00|18693.8|18678.8|18693.8|18678.8|18693.8|18678.8|18646.3|18631.3|407
1585326000000|2020-03-27 16:20:00|18691.3|18676.3|18633.8|18618.8|18693.8|18678.8|18618.8|18603.8|472
1585326300000|2020-03-27 16:25:00|18631.3|18616.3|18638.8|18623.8|18661.3|18646.3|18628.8|18613.8|267
1585326600000|2020-03-27 16:30:00|18636.3|18621.3|18673.8|18658.8|18696.3|18681.3|18628.8|18613.8|337
1585326900000|2020-03-27 16:35:00|18676.3|18661.3|18713.8|18698.8|18723.8|18708.8|18673.8|18658.8|439
1585327200000|2020-03-27 16:40:00|18716.3|18701.3|18716.3|18701.3|18721.3|18706.3|18693.8|18678.8|217
1585327500000|2020-03-27 16:45:00|18713.8|18698.8|18673.8|18658.8|18718.8|18703.8|18668.8|18653.8|252
1585327800000|2020-03-27 16:50:00|18678.8|18663.8|18708.8|18693.8|18716.3|18701.3|18658.8|18643.8|164
1585328100000|2020-03-27 16:55:00|18711.3|18696.3|18693.8|18678.8|18713.8|18698.8|18666.3|18651.3|132
1585328400000|2020-03-27 17:00:00|18691.3|18676.3|18703.8|18688.8|18718.8|18703.8|18681.3|18666.3|174
1585328700000|2020-03-27 17:05:00|18711.3|18696.3|18673.8|18658.8|18713.8|18698.8|18673.8|18658.8|121
1585329000000|2020-03-27 17:10:00|18678.8|18663.8|18661.3|18646.3|18683.8|18668.8|18656.3|18641.3|125
1585329300000|2020-03-27 17:15:00|18663.8|18648.8|18661.3|18646.3|18663.8|18648.8|18636.3|18621.3|76
1585329600000|2020-03-27 17:20:00|18663.8|18648.8|18686.3|18671.3|18691.3|18676.3|18661.3|18646.3|46
1585329900000|2020-03-27 17:25:00|18688.8|18673.8|18658.8|18643.8|18701.3|18686.3|18653.8|18638.8|237
1585330200000|2020-03-27 17:30:00|18661.3|18646.3|18711.3|18696.3|18716.3|18701.3|18651.3|18636.3|127
1585330500000|2020-03-27 17:35:00|18713.8|18698.8|18751.3|18736.3|18751.3|18736.3|18691.3|18676.3|364
1585330800000|2020-03-27 17:40:00|18753.8|18738.8|18756.3|18741.3|18793.8|18778.8|18738.8|18723.8|346
1585331100000|2020-03-27 17:45:00|18758.8|18743.8|18761.3|18746.3|18778.8|18763.8|18736.3|18721.3|170
1585331400000|2020-03-27 17:50:00|18763.8|18748.8|18763.8|18748.8|18776.3|18761.3|18748.8|18733.8|90
1585331700000|2020-03-27 17:55:00|18761.3|18746.3|18723.8|18708.8|18778.8|18763.8|18723.8|18708.8|169
1585332000000|2020-03-27 18:00:00|18726.3|18711.3|18683.8|18668.8|18733.8|18718.8|18678.8|18663.8|154
1585332300000|2020-03-27 18:05:00|18681.3|18666.3|18678.8|18663.8|18703.8|18688.8|18671.3|18656.3|159
1585332600000|2020-03-27 18:10:00|18681.3|18666.3|18688.8|18673.8|18693.8|18678.8|18673.8|18658.8|128
1585332900000|2020-03-27 18:15:00|18691.3|18676.3|18711.3|18696.3|18726.3|18711.3|18691.3|18676.3|310
1585333200000|2020-03-27 18:20:00|18713.8|18698.8|18708.8|18693.8|18726.3|18711.3|18693.8|18678.8|102
1585333500000|2020-03-27 18:25:00|18713.8|18698.8|18723.8|18708.8|18738.8|18723.8|18688.8|18673.8|203
1585333800000|2020-03-27 18:30:00|18726.3|18711.3|18751.3|18736.3|18771.3|18756.3|18713.8|18698.8|212
1585334100000|2020-03-27 18:35:00|18748.8|18733.8|18728.8|18713.8|18766.3|18751.3|18723.8|18708.8|141
1585334400000|2020-03-27 18:40:00|18731.3|18716.3|18693.8|18678.8|18738.8|18723.8|18686.3|18671.3|143
1585334700000|2020-03-27 18:45:00|18696.3|18681.3|18693.8|18678.8|18706.3|18691.3|18673.8|18658.8|84
1585335000000|2020-03-27 18:50:00|18691.3|18676.3|18718.8|18703.8|18726.3|18711.3|18668.8|18653.8|243
1585335300000|2020-03-27 18:55:00|18716.3|18701.3|18748.8|18733.8|18753.8|18738.8|18708.8|18693.8|168
1585335600000|2020-03-27 19:00:00|18746.3|18731.3|18771.3|18756.3|18773.8|18758.8|18726.3|18711.3|172
1585335900000|2020-03-27 19:05:00|18768.8|18753.8|18776.3|18761.3|18788.8|18773.8|18743.8|18728.8|207
1585336200000|2020-03-27 19:10:00|18773.8|18758.8|18738.8|18723.8|18788.8|18773.8|18733.8|18718.8|317
1585336500000|2020-03-27 19:15:00|18741.3|18726.3|18763.8|18748.8|18773.8|18758.8|18738.8|18723.8|242
1585336800000|2020-03-27 19:20:00|18766.3|18751.3|18823.8|18808.8|18823.8|18808.8|18753.8|18738.8|438
1585337100000|2020-03-27 19:25:00|18821.3|18806.3|18796.3|18781.3|18843.8|18828.8|18793.8|18778.8|234
1585337400000|2020-03-27 19:30:00|18798.8|18783.8|18748.8|18733.8|18803.8|18788.8|18716.3|18701.3|439
1585337700000|2020-03-27 19:35:00|18746.3|18731.3|18676.3|18661.3|18748.8|18733.8|18676.3|18661.3|396
1585338000000|2020-03-27 19:40:00|18673.8|18658.8|18651.3|18636.3|18681.3|18666.3|18628.8|18613.8|501
1585338300000|2020-03-27 19:45:00|18648.8|18633.8|18628.8|18613.8|18673.8|18658.8|18621.3|18606.3|367
1585338600000|2020-03-27 19:50:00|18623.8|18608.8|18581.3|18566.3|18623.8|18608.8|18578.8|18563.8|1030
1585338900000|2020-03-27 19:55:00|18583.8|18568.8|18603.8|18588.8|18621.3|18606.3|18573.8|18558.8|881
1585339200000|2020-03-27 20:00:00|18608.8|18593.8|18578.8|18563.8|18618.8|18603.8|18576.3|18561.3|450
1585339500000|2020-03-27 20:05:00|18581.3|18566.3|18578.8|18563.8|18583.8|18568.8|18573.8|18558.8|102
1585339800000|2020-03-27 20:10:00|18576.3|18561.3|18568.8|18553.8|18578.8|18563.8|18561.3|18546.3|240
1585340100000|2020-03-27 20:15:00|18572.8|18549.8|18577.8|18554.8|18577.8|18554.8|18572.8|18549.8|16
1585340400000|2020-03-27 20:20:00|18582.8|18559.8|18582.8|18559.8|18592.8|18569.8|18582.8|18559.8|147
1585340700000|2020-03-27 20:25:00|18585.3|18562.3|18565.3|18542.3|18585.3|18562.3|18562.8|18539.8|110
1585341000000|2020-03-27 20:30:00|18567.8|18544.8|18550.3|18527.3|18577.8|18554.8|18542.8|18519.8|152
1585341300000|2020-03-27 20:35:00|18547.8|18524.8|18550.3|18527.3|18557.8|18534.8|18542.8|18519.8|37
1585341600000|2020-03-27 20:40:00|18552.8|18529.8|18525.3|18502.3|18555.3|18532.3|18522.8|18499.8|115
1585341900000|2020-03-27 20:45:00|18522.8|18499.8|18527.8|18504.8|18535.3|18512.3|18512.8|18489.8|126
1585342200000|2020-03-27 20:50:00|18535.3|18512.3|18545.3|18522.3|18560.3|18537.3|18535.3|18512.3|19
1585342500000|2020-03-27 20:55:00|18540.3|18517.3|18597.8|18559.8|18603|18572.3|18532.8|18509.8|120
1585519200000|2020-03-29 22:00:00|18377.8|18354.8|18487.8|18464.8|18490.3|18467.3|18375.3|18352.3|143
1585519500000|2020-03-29 22:05:00|18485.3|18462.3|18517.8|18494.8|18537.8|18514.8|18440.3|18417.3|227
1585519800000|2020-03-29 22:10:00|18515.3|18492.3|18467.8|18444.8|18515.3|18492.3|18422.8|18399.8|61
1585520100000|2020-03-29 22:15:00|18470.3|18447.3|18530.3|18507.3|18550.3|18527.3|18470.3|18447.3|34
1585520400000|2020-03-29 22:20:00|18527.8|18504.8|18472.8|18449.8|18527.8|18504.8|18462.8|18439.8|63
1585520700000|2020-03-29 22:25:00|18467.8|18444.8|18497.8|18474.8|18507.8|18484.8|18467.8|18444.8|43
1585521000000|2020-03-29 22:30:00|18493.8|18478.8|18533.8|18518.8|18533.8|18518.8|18493.8|18478.8|46387
1585522500000|2020-03-29 22:55:00|18423.8|18408.8|18436.3|18421.3|18443.8|18428.8|18423.8|18408.8|13
1585522800000|2020-03-29 23:00:00|18438.8|18423.8|18483.8|18468.8|18491.3|18476.3|18421.3|18406.3|123
1585523100000|2020-03-29 23:05:00|18478.8|18463.8|18491.3|18476.3|18518.8|18503.8|18456.3|18441.3|94
1585523400000|2020-03-29 23:10:00|18501.3|18486.3|18486.3|18471.3|18503.8|18488.8|18473.8|18458.8|44
1585523700000|2020-03-29 23:15:00|18488.8|18473.8|18511.3|18496.3|18528.8|18513.8|18481.3|18466.3|56
1585524000000|2020-03-29 23:20:00|18513.8|18498.8|18501.3|18486.3|18518.8|18503.8|18498.8|18483.8|34
1585524300000|2020-03-29 23:25:00|18503.8|18488.8|18490.3|18467.3|18517.8|18494.8|18470.3|18447.3|93
1585524600000|2020-03-29 23:30:00|18492.8|18469.8|18543.8|18528.8|18573.8|18558.8|18478.8|18463.8|46459
1585524900000|2020-03-29 23:35:00|18538.8|18523.8|18553.8|18538.8|18563.8|18548.8|18528.8|18513.8|446
1585525200000|2020-03-29 23:40:00|18556.3|18541.3|18688.8|18673.8|18688.8|18673.8|18548.8|18533.8|743
1585525500000|2020-03-29 23:45:00|18686.3|18671.3|18671.3|18656.3|18776.3|18761.3|18658.8|18643.8|1257
1585525800000|2020-03-29 23:50:00|18668.8|18653.8|18651.3|18636.3|18718.8|18703.8|18636.3|18621.3|506
1585526100000|2020-03-29 23:55:00|18653.8|18638.8|18573.8|18558.8|18653.8|18638.8|18573.8|18558.8|646
1585526400000|2020-03-30 00:00:00|18576.3|18561.3|18678.8|18663.8|18683.8|18668.8|18566.3|18551.3|2740
1585526700000|2020-03-30 00:05:00|18676.3|18661.3|18728.8|18713.8|18741.3|18726.3|18658.8|18643.8|1558
1585527000000|2020-03-30 00:10:00|18731.3|18716.3|18703.8|18688.8|18798.8|18783.8|18696.3|18681.3|927
1585527300000|2020-03-30 00:15:00|18701.3|18686.3|18718.8|18703.8|18731.3|18716.3|18683.8|18668.8|1022
1585527600000|2020-03-30 00:20:00|18723.8|18708.8|18720.3|18705.3|18727.8|18712.8|18663.8|18648.8|817
1585527900000|2020-03-30 00:25:00|18717.8|18702.8|18702.8|18687.8|18760.3|18745.3|18687.8|18672.8|773
1585528200000|2020-03-30 00:30:00|18705.3|18690.3|18665.3|18650.3|18727.8|18712.8|18640.3|18625.3|707
1585528500000|2020-03-30 00:35:00|18667.8|18652.8|18682.8|18667.8|18705.3|18690.3|18647.8|18632.8|667
1585528800000|2020-03-30 00:40:00|18677.8|18662.8|18695.3|18680.3|18697.8|18682.8|18662.8|18647.8|491
1585529100000|2020-03-30 00:45:00|18697.8|18682.8|18662.8|18647.8|18702.8|18687.8|18662.8|18647.8|692
1585529400000|2020-03-30 00:50:00|18657.8|18642.8|18612.8|18597.8|18667.8|18652.8|18612.8|18597.8|725
1585529700000|2020-03-30 00:55:00|18610.3|18595.3|18597.8|18582.8|18645.3|18630.3|18587.8|18572.8|549
1585530000000|2020-03-30 01:00:00|18600.3|18585.3|18587.8|18572.8|18617.8|18602.8|18567.8|18552.8|458
1585530300000|2020-03-30 01:05:00|18590.3|18575.3|18560.3|18545.3|18597.8|18582.8|18552.8|18537.8|712
1585530600000|2020-03-30 01:10:00|18557.8|18542.8|18562.8|18547.8|18592.8|18577.8|18552.8|18537.8|576
1585530900000|2020-03-30 01:15:00|18560.3|18545.3|18605.3|18590.3|18612.8|18597.8|18557.8|18542.8|587
1585531200000|2020-03-30 01:20:00|18607.8|18592.8|18662.8|18647.8|18665.3|18650.3|18605.3|18590.3|645
1585531500000|2020-03-30 01:25:00|18665.3|18650.3|18655.3|18640.3|18667.8|18652.8|18627.8|18612.8|587
1585531800000|2020-03-30 01:30:00|18652.8|18637.8|18627.8|18612.8|18665.3|18650.3|18615.3|18600.3|492
1585532100000|2020-03-30 01:35:00|18625.3|18610.3|18657.8|18642.8|18657.8|18642.8|18617.8|18602.8|378
1585532400000|2020-03-30 01:40:00|18660.3|18645.3|18677.8|18662.8|18680.3|18665.3|18642.8|18627.8|429
1585532700000|2020-03-30 01:45:00|18675.3|18660.3|18650.3|18635.3|18680.3|18665.3|18637.8|18622.8|415
1585533000000|2020-03-30 01:50:00|18652.8|18637.8|18637.8|18622.8|18667.8|18652.8|18632.8|18617.8|351
1585533300000|2020-03-30 01:55:00|18635.3|18620.3|18652.8|18637.8|18660.3|18645.3|18632.8|18617.8|544
1585533600000|2020-03-30 02:00:00|18647.8|18632.8|18645.3|18630.3|18662.8|18647.8|18637.8|18622.8|459
1585533900000|2020-03-30 02:05:00|18642.8|18627.8|18645.3|18630.3|18660.3|18645.3|18627.8|18612.8|342
1585534200000|2020-03-30 02:10:00|18647.8|18632.8|18642.8|18627.8|18657.8|18642.8|18637.8|18622.8|337
1585534500000|2020-03-30 02:15:00|18640.3|18625.3|18640.3|18625.3|18657.8|18642.8|18627.8|18612.8|305
1585534800000|2020-03-30 02:20:00|18637.8|18622.8|18697.8|18682.8|18707.8|18692.8|18637.8|18622.8|560
1585535100000|2020-03-30 02:25:00|18692.8|18677.8|18747.8|18732.8|18757.8|18742.8|18692.8|18677.8|914
1585535400000|2020-03-30 02:30:00|18750.3|18735.3|18720.3|18705.3|18752.8|18737.8|18692.8|18677.8|324
1585535700000|2020-03-30 02:35:00|18717.8|18702.8|18737.8|18722.8|18737.8|18722.8|18702.8|18687.8|224
1585536000000|2020-03-30 02:40:00|18735.3|18720.3|18740.3|18725.3|18812.8|18797.8|18730.3|18715.3|549
1585536300000|2020-03-30 02:45:00|18737.8|18722.8|18717.8|18702.8|18750.3|18735.3|18712.8|18697.8|197
1585536600000|2020-03-30 02:50:00|18720.3|18705.3|18752.8|18737.8|18762.8|18747.8|18717.8|18702.8|253
1585536900000|2020-03-30 02:55:00|18750.3|18735.3|18722.8|18707.8|18752.8|18737.8|18712.8|18697.8|245
1585537200000|2020-03-30 03:00:00|18725.3|18710.3|18702.8|18687.8|18727.8|18712.8|18680.3|18665.3|329
1585537500000|2020-03-30 03:05:00|18707.8|18692.8|18702.8|18687.8|18715.3|18700.3|18697.8|18682.8|177
1585537800000|2020-03-30 03:10:00|18697.8|18682.8|18682.8|18667.8|18717.8|18702.8|18682.8|18667.8|219
1585538100000|2020-03-30 03:15:00|18685.3|18670.3|18737.8|18722.8|18742.8|18727.8|18682.8|18667.8|312
1585538400000|2020-03-30 03:20:00|18735.3|18720.3|18747.8|18732.8|18757.8|18742.8|18725.3|18710.3|367
1585538700000|2020-03-30 03:25:00|18742.8|18727.8|18737.8|18722.8|18752.8|18737.8|18722.8|18707.8|288
1585539000000|2020-03-30 03:30:00|18740.3|18725.3|18727.8|18712.8|18757.8|18742.8|18712.8|18697.8|416
1585539300000|2020-03-30 03:35:00|18730.3|18715.3|18757.8|18742.8|18782.8|18767.8|18722.8|18707.8|492
1585539600000|2020-03-30 03:40:00|18760.3|18745.3|18782.8|18767.8|18782.8|18767.8|18747.8|18732.8|303
1585539900000|2020-03-30 03:45:00|18780.3|18765.3|18752.8|18737.8|18812.8|18797.8|18742.8|18727.8|808
1585540200000|2020-03-30 03:50:00|18755.3|18740.3|18795.3|18780.3|18797.8|18782.8|18737.8|18722.8|434
1585540500000|2020-03-30 03:55:00|18797.8|18782.8|18767.8|18752.8|18802.8|18787.8|18760.3|18745.3|422
1585540800000|2020-03-30 04:00:00|18770.3|18755.3|18802.8|18787.8|18812.8|18797.8|18767.8|18752.8|476
1585541100000|2020-03-30 04:05:00|18800.3|18785.3|18837.8|18822.8|18842.8|18827.8|18792.8|18777.8|543
1585541400000|2020-03-30 04:10:00|18835.3|18820.3|18837.8|18822.8|18852.8|18837.8|18817.8|18802.8|560
1585541700000|2020-03-30 04:15:00|18835.3|18820.3|18827.8|18812.8|18847.8|18832.8|18805.3|18790.3|496
1585542000000|2020-03-30 04:20:00|18830.3|18815.3|18825.3|18810.3|18847.8|18832.8|18822.8|18807.8|497
1585542300000|2020-03-30 04:25:00|18822.8|18807.8|18757.8|18742.8|18827.8|18812.8|18747.8|18732.8|965
1585542600000|2020-03-30 04:30:00|18755.3|18740.3|18702.8|18687.8|18787.8|18772.8|18702.8|18687.8|682
1585542900000|2020-03-30 04:35:00|18700.3|18685.3|18677.8|18662.8|18722.8|18707.8|18667.8|18652.8|612
1585543200000|2020-03-30 04:40:00|18675.3|18660.3|18647.8|18632.8|18697.8|18682.8|18637.8|18622.8|603
1585543500000|2020-03-30 04:45:00|18645.3|18630.3|18687.8|18672.8|18690.3|18675.3|18622.8|18607.8|501
1585543800000|2020-03-30 04:50:00|18685.3|18670.3|18670.3|18655.3|18697.8|18682.8|18657.8|18642.8|413
1585544100000|2020-03-30 04:55:00|18662.8|18647.8|18702.8|18687.8|18730.3|18715.3|18662.8|18647.8|917
1585544400000|2020-03-30 05:00:00|18697.8|18682.8|18732.8|18717.8|18747.8|18732.8|18695.3|18680.3|836
1585544700000|2020-03-30 05:05:00|18727.8|18712.8|18757.8|18742.8|18772.8|18757.8|18702.8|18687.8|781
1585545000000|2020-03-30 05:10:00|18760.3|18745.3|18787.8|18772.8|18787.8|18772.8|18727.8|18712.8|671
1585545300000|2020-03-30 05:15:00|18785.3|18770.3|18765.3|18750.3|18792.8|18777.8|18752.8|18737.8|750
1585545600000|2020-03-30 05:20:00|18762.8|18747.8|18802.8|18787.8|18812.8|18797.8|18762.8|18747.8|723
1585545900000|2020-03-30 05:25:00|18800.3|18785.3|18787.8|18772.8|18812.8|18797.8|18770.3|18755.3|927
1585546200000|2020-03-30 05:30:00|18790.3|18775.3|18827.8|18812.8|18827.8|18812.8|18782.8|18767.8|1184
1585546500000|2020-03-30 05:35:00|18825.3|18810.3|18842.8|18827.8|18852.8|18837.8|18817.8|18802.8|1441
1585546800000|2020-03-30 05:40:00|18847.8|18832.8|18897.8|18882.8|18897.8|18882.8|18837.8|18822.8|1300
1585547100000|2020-03-30 05:45:00|18902.8|18887.8|18932.8|18917.8|18942.8|18927.8|18870.3|18855.3|1855
1585547400000|2020-03-30 05:50:00|18935.3|18920.3|18907.8|18892.8|18937.8|18922.8|18837.8|18822.8|1573
1585547700000|2020-03-30 05:55:00|18905.3|18890.3|19007.8|18992.8|19012.8|18997.8|18905.3|18890.3|4663
1585548000000|2020-03-30 06:00:00|19002.8|18987.8|18877.8|18862.8|19030.3|19015.3|18867.8|18852.8|6150
1585548300000|2020-03-30 06:05:00|18880.3|18865.3|18812.8|18797.8|18892.8|18877.8|18752.8|18737.8|2609
1585548600000|2020-03-30 06:10:00|18810.3|18795.3|18812.8|18797.8|18877.8|18862.8|18782.8|18767.8|1252
1585548900000|2020-03-30 06:15:00|18810.3|18795.3|18730.3|18715.3|18822.8|18807.8|18677.8|18662.8|1644
1585549200000|2020-03-30 06:20:00|18732.8|18717.8|18685.3|18670.3|18732.8|18717.8|18647.8|18632.8|1000
1585549500000|2020-03-30 06:25:00|18687.8|18672.8|18695.3|18680.3|18695.3|18680.3|18660.3|18645.3|219
1585549800000|2020-03-30 06:30:00|18692.8|18677.8|18690.3|18675.3|18730.3|18715.3|18687.8|18672.8|222
1585550100000|2020-03-30 06:35:00|18687.8|18672.8|18682.8|18667.8|18710.3|18695.3|18667.8|18652.8|175
1585550400000|2020-03-30 06:40:00|18685.3|18670.3|18745.3|18730.3|18747.8|18732.8|18672.8|18657.8|148
1585550700000|2020-03-30 06:45:00|18747.8|18732.8|18765.3|18750.3|18765.3|18750.3|18730.3|18715.3|113
1585551000000|2020-03-30 06:50:00|18767.8|18752.8|18795.3|18780.3|18802.8|18787.8|18767.8|18752.8|49
1585551300000|2020-03-30 06:55:00|18792.8|18777.8|18765.3|18750.3|18805.3|18790.3|18747.8|18732.8|240
1585551600000|2020-03-30 07:00:00|18762.8|18747.8|18777.8|18762.8|18822.8|18807.8|18762.8|18747.8|128
1585551900000|2020-03-30 07:05:00|18775.3|18760.3|18712.8|18697.8|18775.3|18760.3|18685.3|18670.3|380
1585552200000|2020-03-30 07:10:00|18710.3|18695.3|18660.3|18645.3|18730.3|18715.3|18640.3|18625.3|288
1585552500000|2020-03-30 07:15:00|18652.8|18637.8|18577.8|18562.8|18652.8|18637.8|18565.3|18550.3|311
1585552800000|2020-03-30 07:20:00|18580.3|18565.3|18592.8|18577.8|18620.3|18605.3|18580.3|18565.3|92
1585553100000|2020-03-30 07:25:00|18587.8|18572.8|18600.3|18585.3|18605.3|18590.3|18542.8|18527.8|511
1585553400000|2020-03-30 07:30:00|18602.8|18587.8|18517.8|18502.8|18635.3|18620.3|18485.3|18470.3|549
1585553700000|2020-03-30 07:35:00|18515.3|18500.3|18530.3|18515.3|18555.3|18540.3|18457.8|18442.8|327
1585554000000|2020-03-30 07:40:00|18527.8|18512.8|18515.3|18500.3|18530.3|18515.3|18495.3|18480.3|129
1585554300000|2020-03-30 07:45:00|18517.8|18502.8|18545.3|18530.3|18562.8|18547.8|18495.3|18480.3|345
1585554600000|2020-03-30 07:50:00|18547.8|18532.8|18500.3|18485.3|18552.8|18537.8|18500.3|18485.3|130
1585554900000|2020-03-30 07:55:00|18502.8|18487.8|18485.3|18470.3|18507.8|18492.8|18465.3|18450.3|97
1585555200000|2020-03-30 08:00:00|18487.8|18472.8|18550.3|18535.3|18575.3|18560.3|18482.8|18467.8|92
1585555500000|2020-03-30 08:05:00|18552.8|18537.8|18600.3|18585.3|18605.3|18590.3|18537.8|18522.8|174
1585555800000|2020-03-30 08:10:00|18597.8|18582.8|18585.3|18570.3|18622.8|18607.8|18572.8|18557.8|331
1585556100000|2020-03-30 08:15:00|18587.8|18572.8|18542.8|18527.8|18605.3|18590.3|18540.3|18525.3|124
1585556400000|2020-03-30 08:20:00|18545.3|18530.3|18507.8|18492.8|18550.3|18535.3|18495.3|18480.3|181
1585556700000|2020-03-30 08:25:00|18510.3|18495.3|18522.8|18507.8|18552.8|18537.8|18497.8|18482.8|181
1585557000000|2020-03-30 08:30:00|18525.3|18510.3|18607.8|18592.8|18617.8|18602.8|18520.3|18505.3|128
1585557300000|2020-03-30 08:35:00|18610.3|18595.3|18570.3|18555.3|18615.3|18600.3|18540.3|18525.3|161
1585557600000|2020-03-30 08:40:00|18567.8|18552.8|18640.3|18625.3|18645.3|18630.3|18565.3|18550.3|190
1585557900000|2020-03-30 08:45:00|18637.8|18622.8|18665.3|18650.3|18680.3|18665.3|18632.8|18617.8|151
1585558200000|2020-03-30 08:50:00|18670.3|18655.3|18625.3|18610.3|18675.3|18660.3|18620.3|18605.3|326
1585558500000|2020-03-30 08:55:00|18615.3|18600.3|18637.8|18622.8|18645.3|18630.3|18600.3|18585.3|253
1585558800000|2020-03-30 09:00:00|18640.3|18625.3|18580.3|18565.3|18647.8|18632.8|18570.3|18555.3|73
1585559100000|2020-03-30 09:05:00|18577.8|18562.8|18625.3|18610.3|18642.8|18627.8|18575.3|18560.3|47
1585559400000|2020-03-30 09:10:00|18622.8|18607.8|18595.3|18580.3|18625.3|18610.3|18590.3|18575.3|221
1585559700000|2020-03-30 09:15:00|18597.8|18582.8|18592.8|18577.8|18602.8|18587.8|18570.3|18555.3|46
1585560000000|2020-03-30 09:20:00|18595.3|18580.3|18672.8|18657.8|18675.3|18660.3|18592.8|18577.8|65
1585560300000|2020-03-30 09:25:00|18675.3|18660.3|18680.3|18665.3|18680.3|18665.3|18640.3|18625.3|125
1585560600000|2020-03-30 09:30:00|18677.8|18662.8|18647.8|18632.8|18680.3|18665.3|18635.3|18620.3|122
1585560900000|2020-03-30 09:35:00|18650.3|18635.3|18657.8|18642.8|18695.3|18680.3|18640.3|18625.3|241
1585561200000|2020-03-30 09:40:00|18660.3|18645.3|18635.3|18620.3|18685.3|18670.3|18635.3|18620.3|80
1585561500000|2020-03-30 09:45:00|18637.8|18622.8|18640.3|18625.3|18655.3|18640.3|18605.3|18590.3|51
1585561800000|2020-03-30 09:50:00|18642.8|18627.8|18595.3|18580.3|18645.3|18630.3|18585.3|18570.3|74
1585562100000|2020-03-30 09:55:00|18592.8|18577.8|18600.3|18585.3|18625.3|18610.3|18590.3|18575.3|57
1585562400000|2020-03-30 10:00:00|18595.3|18580.3|18652.8|18637.8|18662.8|18647.8|18585.3|18570.3|126
1585562700000|2020-03-30 10:05:00|18650.3|18635.3|18632.8|18617.8|18652.8|18637.8|18620.3|18605.3|43
1585563000000|2020-03-30 10:10:00|18635.3|18620.3|18630.3|18615.3|18650.3|18635.3|18620.3|18605.3|52
1585563300000|2020-03-30 10:15:00|18632.8|18617.8|18615.3|18600.3|18647.8|18632.8|18610.3|18595.3|26
1585563600000|2020-03-30 10:20:00|18610.3|18595.3|18590.3|18575.3|18620.3|18605.3|18590.3|18575.3|24
1585563900000|2020-03-30 10:25:00|18587.8|18572.8|18597.8|18582.8|18605.3|18590.3|18575.3|18560.3|29
1585564200000|2020-03-30 10:30:00|18595.3|18580.3|18610.3|18595.3|18625.3|18610.3|18595.3|18580.3|52
1585564500000|2020-03-30 10:35:00|18612.8|18597.8|18620.3|18605.3|18635.3|18620.3|18590.3|18575.3|101
1585564800000|2020-03-30 10:40:00|18622.8|18607.8|18640.3|18625.3|18642.8|18627.8|18620.3|18605.3|75
1585565100000|2020-03-30 10:45:00|18642.8|18627.8|18615.3|18600.3|18642.8|18627.8|18615.3|18600.3|70
1585565400000|2020-03-30 10:50:00|18617.8|18602.8|18610.3|18595.3|18625.3|18610.3|18605.3|18590.3|70
1585565700000|2020-03-30 10:55:00|18612.8|18597.8|18630.3|18615.3|18635.3|18620.3|18597.8|18582.8|168
1585566000000|2020-03-30 11:00:00|18627.8|18612.8|18630.3|18615.3|18635.3|18620.3|18605.3|18590.3|121
1585566300000|2020-03-30 11:05:00|18627.8|18612.8|18670.3|18655.3|18672.8|18657.8|18617.8|18602.8|123
1585566600000|2020-03-30 11:10:00|18672.8|18657.8|18652.8|18637.8|18672.8|18657.8|18645.3|18630.3|22
1585566900000|2020-03-30 11:15:00|18650.3|18635.3|18675.3|18660.3|18675.3|18660.3|18647.8|18632.8|23
1585567200000|2020-03-30 11:20:00|18670.3|18655.3|18660.3|18645.3|18672.8|18657.8|18645.3|18630.3|81
1585567500000|2020-03-30 11:25:00|18657.8|18642.8|18612.8|18597.8|18660.3|18645.3|18610.3|18595.3|143
1585567800000|2020-03-30 11:30:00|18615.3|18600.3|18605.3|18590.3|18620.3|18605.3|18590.3|18575.3|86
1585568100000|2020-03-30 11:35:00|18607.8|18592.8|18620.3|18605.3|18657.8|18642.8|18602.8|18587.8|280
1585568400000|2020-03-30 11:40:00|18617.8|18602.8|18615.3|18600.3|18627.8|18612.8|18595.3|18580.3|70
1585568700000|2020-03-30 11:45:00|18612.8|18597.8|18660.3|18645.3|18660.3|18645.3|18610.3|18595.3|134
1585569000000|2020-03-30 11:50:00|18657.8|18642.8|18652.8|18637.8|18667.8|18652.8|18645.3|18630.3|125
1585569300000|2020-03-30 11:55:00|18655.3|18640.3|18650.3|18635.3|18680.3|18665.3|18650.3|18635.3|110
1585569600000|2020-03-30 12:00:00|18647.8|18632.8|18650.3|18635.3|18662.8|18647.8|18630.3|18615.3|21
1585569900000|2020-03-30 12:05:00|18647.8|18632.8|18655.3|18640.3|18662.8|18647.8|18630.3|18615.3|28
1585570200000|2020-03-30 12:10:00|18657.8|18642.8|18660.3|18645.3|18665.3|18650.3|18642.8|18627.8|34
1585570500000|2020-03-30 12:15:00|18657.8|18642.8|18717.8|18702.8|18725.3|18710.3|18652.8|18637.8|172
1585570800000|2020-03-30 12:20:00|18720.3|18705.3|18735.3|18720.3|18735.3|18720.3|18707.8|18692.8|30
1585571100000|2020-03-30 12:25:00|18740.3|18725.3|18770.3|18755.3|18795.3|18780.3|18740.3|18725.3|201
1585571400000|2020-03-30 12:30:00|18767.8|18752.8|18800.3|18785.3|18807.8|18792.8|18755.3|18740.3|102
1585571700000|2020-03-30 12:35:00|18797.8|18782.8|18802.8|18787.8|18807.8|18792.8|18790.3|18775.3|56
1585572000000|2020-03-30 12:40:00|18800.3|18785.3|18805.3|18790.3|18815.3|18800.3|18775.3|18760.3|173
1585572300000|2020-03-30 12:45:00|18802.8|18787.8|18800.3|18785.3|18820.3|18805.3|18800.3|18785.3|148
1585572600000|2020-03-30 12:50:00|18797.8|18782.8|18800.3|18785.3|18810.3|18795.3|18770.3|18755.3|199
1585572900000|2020-03-30 12:55:00|18797.8|18782.8|18835.3|18820.3|18840.3|18825.3|18780.3|18765.3|170
1585573200000|2020-03-30 13:00:00|18837.8|18822.8|18795.3|18780.3|18837.8|18822.8|18787.8|18772.8|65
1585573500000|2020-03-30 13:05:00|18792.8|18777.8|18770.3|18755.3|18805.3|18790.3|18770.3|18755.3|118
1585573800000|2020-03-30 13:10:00|18772.8|18757.8|18780.3|18765.3|18797.8|18782.8|18772.8|18757.8|82
1585574100000|2020-03-30 13:15:00|18782.8|18767.8|18740.3|18725.3|18790.3|18775.3|18735.3|18720.3|100
1585574400000|2020-03-30 13:20:00|18737.8|18722.8|18765.3|18750.3|18777.8|18762.8|18737.8|18722.8|120
1585574700000|2020-03-30 13:25:00|18767.8|18752.8|18770.3|18755.3|18800.3|18785.3|18760.3|18745.3|147
1585575000000|2020-03-30 13:30:00|18767.8|18752.8|18785.3|18770.3|18835.3|18820.3|18745.3|18730.3|402
1585575300000|2020-03-30 13:35:00|18787.8|18772.8|18730.3|18715.3|18790.3|18775.3|18722.8|18707.8|232
1585575600000|2020-03-30 13:40:00|18732.8|18717.8|18727.8|18712.8|18752.8|18737.8|18682.8|18667.8|440
1585575900000|2020-03-30 13:45:00|18730.3|18715.3|18745.3|18730.3|18755.3|18740.3|18695.3|18680.3|336
1585576200000|2020-03-30 13:50:00|18747.8|18732.8|18747.8|18732.8|18785.3|18770.3|18737.8|18722.8|221
1585576500000|2020-03-30 13:55:00|18750.3|18735.3|18730.3|18715.3|18752.8|18737.8|18717.8|18702.8|168
1585576800000|2020-03-30 14:00:00|18735.3|18720.3|18760.3|18745.3|18762.8|18747.8|18695.3|18680.3|280
1585577100000|2020-03-30 14:05:00|18762.8|18747.8|18745.3|18730.3|18767.8|18752.8|18732.8|18717.8|126
1585577400000|2020-03-30 14:10:00|18742.8|18727.8|18772.8|18757.8|18775.3|18760.3|18715.3|18700.3|159
1585577700000|2020-03-30 14:15:00|18770.3|18755.3|18822.8|18807.8|18832.8|18817.8|18762.8|18747.8|478
1585578000000|2020-03-30 14:20:00|18820.3|18805.3|18805.3|18790.3|18822.8|18807.8|18797.8|18782.8|185
1585578300000|2020-03-30 14:25:00|18802.8|18787.8|18785.3|18770.3|18815.3|18800.3|18782.8|18767.8|220
1585578600000|2020-03-30 14:30:00|18787.8|18772.8|18812.8|18797.8|18820.3|18805.3|18782.8|18767.8|139
1585578900000|2020-03-30 14:35:00|18815.3|18800.3|18815.3|18800.3|18840.3|18825.3|18810.3|18795.3|241
1585579200000|2020-03-30 14:40:00|18817.8|18802.8|18815.3|18800.3|18847.8|18832.8|18805.3|18790.3|228
1585579500000|2020-03-30 14:45:00|18812.8|18797.8|18842.8|18827.8|18850.3|18835.3|18812.8|18797.8|150
1585579800000|2020-03-30 14:50:00|18845.3|18830.3|18805.3|18790.3|18845.3|18830.3|18785.3|18770.3|325
1585580100000|2020-03-30 14:55:00|18807.8|18792.8|18797.8|18782.8|18815.3|18800.3|18770.3|18755.3|147
1585580400000|2020-03-30 15:00:00|18795.3|18780.3|18825.3|18810.3|18827.8|18812.8|18782.8|18767.8|358
1585580700000|2020-03-30 15:05:00|18822.8|18807.8|18872.8|18857.8|18887.8|18872.8|18807.8|18792.8|432
1585581000000|2020-03-30 15:10:00|18875.3|18860.3|18897.8|18882.8|18900.3|18885.3|18867.8|18852.8|439
1585581300000|2020-03-30 15:15:00|18900.3|18885.3|18937.8|18922.8|18940.3|18925.3|18897.8|18882.8|451
1585581600000|2020-03-30 15:20:00|18935.3|18920.3|18927.8|18912.8|18952.8|18937.8|18920.3|18905.3|333
1585581900000|2020-03-30 15:25:00|18925.3|18910.3|18940.3|18925.3|18942.8|18927.8|18892.8|18877.8|527
1585582200000|2020-03-30 15:30:00|18935.3|18920.3|18942.8|18927.8|18952.8|18937.8|18925.3|18910.3|473
1585582500000|2020-03-30 15:35:00|18940.3|18925.3|18907.8|18892.8|18940.3|18925.3|18902.8|18887.8|262
1585582800000|2020-03-30 15:40:00|18910.3|18895.3|18927.8|18912.8|18932.8|18917.8|18910.3|18895.3|107
1585583100000|2020-03-30 15:45:00|18925.3|18910.3|18907.8|18892.8|18925.3|18910.3|18902.8|18887.8|218
1585583400000|2020-03-30 15:50:00|18905.3|18890.3|18917.8|18902.8|18922.8|18907.8|18902.8|18887.8|245
1585583700000|2020-03-30 15:55:00|18915.3|18900.3|18917.8|18902.8|18932.8|18917.8|18912.8|18897.8|103
1585584000000|2020-03-30 16:00:00|18915.3|18900.3|18877.8|18862.8|18925.3|18910.3|18865.3|18850.3|137
1585584300000|2020-03-30 16:05:00|18875.3|18860.3|18877.8|18862.8|18892.8|18877.8|18867.8|18852.8|83
1585584600000|2020-03-30 16:10:00|18875.3|18860.3|18897.8|18882.8|18912.8|18897.8|18872.8|18857.8|77
1585584900000|2020-03-30 16:15:00|18900.3|18885.3|18937.8|18922.8|18947.8|18932.8|18895.3|18880.3|278
1585585200000|2020-03-30 16:20:00|18935.3|18920.3|18930.3|18915.3|18940.3|18925.3|18900.3|18885.3|202
1585585500000|2020-03-30 16:25:00|18927.8|18912.8|18955.3|18940.3|18957.8|18942.8|18927.8|18912.8|108
1585585800000|2020-03-30 16:30:00|18957.8|18942.8|18927.8|18912.8|18962.8|18947.8|18922.8|18907.8|126
1585586100000|2020-03-30 16:35:00|18925.3|18910.3|18947.8|18932.8|18952.8|18937.8|18915.3|18900.3|132
1585586400000|2020-03-30 16:40:00|18950.3|18935.3|18942.8|18927.8|18955.3|18940.3|18932.8|18917.8|96
1585586700000|2020-03-30 16:45:00|18945.3|18930.3|18920.3|18905.3|18950.3|18935.3|18907.8|18892.8|96
1585587000000|2020-03-30 16:50:00|18922.8|18907.8|18952.8|18937.8|18957.8|18942.8|18917.8|18902.8|164
1585587300000|2020-03-30 16:55:00|18947.8|18932.8|18957.8|18942.8|18957.8|18942.8|18932.8|18917.8|150
1585587600000|2020-03-30 17:00:00|18955.3|18940.3|18937.8|18922.8|18955.3|18940.3|18922.8|18907.8|165
1585587900000|2020-03-30 17:05:00|18940.3|18925.3|18912.8|18897.8|18940.3|18925.3|18902.8|18887.8|187
1585588200000|2020-03-30 17:10:00|18915.3|18900.3|18932.8|18917.8|18937.8|18922.8|18912.8|18897.8|263
1585588500000|2020-03-30 17:15:00|18935.3|18920.3|18942.8|18927.8|18955.3|18940.3|18932.8|18917.8|130
1585588800000|2020-03-30 17:20:00|18940.3|18925.3|18955.3|18940.3|18962.8|18947.8|18932.8|18917.8|168
1585589100000|2020-03-30 17:25:00|18952.8|18937.8|18960.3|18945.3|18967.8|18952.8|18947.8|18932.8|155
1585589400000|2020-03-30 17:30:00|18962.8|18947.8|18952.8|18937.8|18970.3|18955.3|18940.3|18925.3|88
1585589700000|2020-03-30 17:35:00|18955.3|18940.3|18937.8|18922.8|18957.8|18942.8|18932.8|18917.8|102
1585590000000|2020-03-30 17:40:00|18942.8|18927.8|18917.8|18902.8|18942.8|18927.8|18902.8|18887.8|195
1585590300000|2020-03-30 17:45:00|18912.8|18897.8|18930.3|18915.3|18932.8|18917.8|18902.8|18887.8|200
1585590600000|2020-03-30 17:50:00|18927.8|18912.8|18937.8|18922.8|18945.3|18930.3|18922.8|18907.8|83
1585590900000|2020-03-30 17:55:00|18935.3|18920.3|18897.8|18882.8|18937.8|18922.8|18897.8|18882.8|114
1585591200000|2020-03-30 18:00:00|18895.3|18880.3|18892.8|18877.8|18907.8|18892.8|18887.8|18872.8|90
1585591500000|2020-03-30 18:05:00|18895.3|18880.3|18887.8|18872.8|18907.8|18892.8|18885.3|18870.3|103
1585591800000|2020-03-30 18:10:00|18890.3|18875.3|18862.8|18847.8|18890.3|18875.3|18852.8|18837.8|136
1585592100000|2020-03-30 18:15:00|18865.3|18850.3|18872.8|18857.8|18877.8|18862.8|18847.8|18832.8|145
1585592400000|2020-03-30 18:20:00|18870.3|18855.3|18897.8|18882.8|18900.3|18885.3|18837.8|18822.8|323
1585592700000|2020-03-30 18:25:00|18900.3|18885.3|18912.8|18897.8|18920.3|18905.3|18877.8|18862.8|129
1585593000000|2020-03-30 18:30:00|18915.3|18900.3|18917.8|18902.8|18930.3|18915.3|18902.8|18887.8|98
1585593300000|2020-03-30 18:35:00|18920.3|18905.3|18917.8|18902.8|18930.3|18915.3|18907.8|18892.8|55
1585593600000|2020-03-30 18:40:00|18915.3|18900.3|18932.8|18917.8|18935.3|18920.3|18900.3|18885.3|167
1585593900000|2020-03-30 18:45:00|18935.3|18920.3|18922.8|18907.8|18945.3|18930.3|18912.8|18897.8|149
1585594200000|2020-03-30 18:50:00|18920.3|18905.3|18925.3|18910.3|18940.3|18925.3|18897.8|18882.8|118
1585594500000|2020-03-30 18:55:00|18927.8|18912.8|18910.3|18895.3|18935.3|18920.3|18902.8|18887.8|90
1585594800000|2020-03-30 19:00:00|18907.8|18892.8|18920.3|18905.3|18925.3|18910.3|18897.8|18882.8|86
1585595100000|2020-03-30 19:05:00|18917.8|18902.8|18922.8|18907.8|18927.8|18912.8|18895.3|18880.3|92
1585595400000|2020-03-30 19:10:00|18925.3|18910.3|18945.3|18930.3|18950.3|18935.3|18922.8|18907.8|76
1585595700000|2020-03-30 19:15:00|18942.8|18927.8|18942.8|18927.8|18947.8|18932.8|18925.3|18910.3|95
1585596000000|2020-03-30 19:20:00|18945.3|18930.3|18930.3|18915.3|18952.8|18937.8|18927.8|18912.8|120
1585596300000|2020-03-30 19:25:00|18932.8|18917.8|18905.3|18890.3|18932.8|18917.8|18872.8|18857.8|238
1585596600000|2020-03-30 19:30:00|18907.8|18892.8|18905.3|18890.3|18930.3|18915.3|18902.8|18887.8|130
1585596900000|2020-03-30 19:35:00|18907.8|18892.8|18957.8|18942.8|18962.8|18947.8|18892.8|18877.8|159
1585597200000|2020-03-30 19:40:00|18955.3|18940.3|18947.8|18932.8|18962.8|18947.8|18932.8|18917.8|148
1585597500000|2020-03-30 19:45:00|18945.3|18930.3|18947.8|18932.8|18967.8|18952.8|18937.8|18922.8|142
1585597800000|2020-03-30 19:50:00|18950.3|18935.3|18977.8|18962.8|18987.8|18972.8|18940.3|18925.3|451
1585598100000|2020-03-30 19:55:00|18980.3|18965.3|19000.3|18985.3|19017.8|19002.8|18967.8|18952.8|582
1585598400000|2020-03-30 20:00:00|18992.8|18977.8|18982.8|18967.8|18997.8|18982.8|18975.3|18960.3|178
1585598700000|2020-03-30 20:05:00|18980.3|18965.3|19002.8|18987.8|19005.3|18990.3|18972.8|18957.8|143
1585599000000|2020-03-30 20:10:00|19005.3|18990.3|19070.3|19055.3|19072.8|19057.8|18997.8|18982.8|288
1585599300000|2020-03-30 20:15:00|19074.3|19051.3|19086.8|19063.8|19091.8|19068.8|19041.8|19018.8|117
1585599600000|2020-03-30 20:20:00|19084.3|19061.3|19096.8|19073.8|19096.8|19073.8|19079.3|19056.3|34
1585599900000|2020-03-30 20:25:00|19094.3|19071.3|19109.3|19086.3|19109.3|19086.3|19091.8|19068.8|51
1585600200000|2020-03-30 20:30:00|19111.8|19088.8|19096.8|19073.8|19111.8|19088.8|19091.8|19068.8|59
1585600500000|2020-03-30 20:35:00|19099.3|19076.3|19099.3|19076.3|19106.8|19083.8|19096.8|19073.8|14
1585600800000|2020-03-30 20:40:00|19096.8|19073.8|19096.8|19073.8|19099.3|19076.3|19096.8|19073.8|2
1585601100000|2020-03-30 20:45:00|19101.8|19078.8|19106.8|19083.8|19129.3|19106.3|19101.8|19078.8|34
1585601400000|2020-03-30 20:50:00|19109.3|19086.3|19116.8|19093.8|19119.3|19096.3|19109.3|19086.3|15
1585601700000|2020-03-30 20:55:00|19111.8|19088.8|19120|19082|19123.1|19096.3|19109.3|19080|16
1585602000000|2020-03-30 21:00:00|19120.2|19082.2|19125.4|19087.4|19126.5|19088.5|19120.2|19082.2|0
1585602300000|2020-03-30 21:05:00|19123.2|19085.2|19124.4|19086.4|19126.3|19088.3|19123.2|19085.2|0
1585602600000|2020-03-30 21:10:00|19124.8|19086.8|19122.9|19084.9|19125.7|19087.7|19122.9|19084.9|0
1585602900000|2020-03-30 21:15:00|19123.1|19085.1|19128.2|19090.2|19130.1|19092.1|19123.1|19085.1|0
1585603200000|2020-03-30 21:20:00|19128|19090|19128.3|19090.3|19131.1|19093.1|19127.8|19089.8|0
1585603500000|2020-03-30 21:25:00|19126.8|19088.8|19134.4|19096.4|19135.3|19097.3|19126.8|19088.8|0
1585603800000|2020-03-30 21:30:00|19133.5|19095.5|19138.3|19100.3|19138.3|19100.3|19132.9|19094.9|0
1585604100000|2020-03-30 21:35:00|19138.1|19100.1|19138.1|19100.1|19138.9|19100.9|19137.7|19099.7|0
1585604400000|2020-03-30 21:40:00|19138.4|19100.4|19136.9|19098.9|19138.6|19100.6|19136.4|19098.4|0
1585604700000|2020-03-30 21:45:00|19136.7|19098.7|19136.5|19098.5|19137.3|19099.3|19134.3|19096.3|0
1585605000000|2020-03-30 21:50:00|19134.5|19096.5|19134.9|19096.9|19136.7|19098.7|19133.2|19095.2|0
1585605300000|2020-03-30 21:55:00|19135.3|19097.3|19130.3|19092.3|19135.3|19097.3|19125.8|19087.8|0
1585605600000|2020-03-30 22:00:00|19132.4|19094.4|19094.3|19071.3|19138.6|19100.6|19084.3|19061.3|26
1585605900000|2020-03-30 22:05:00|19096.8|19073.8|19109.3|19086.3|19129.3|19106.3|19086.8|19063.8|10
1585606200000|2020-03-30 22:10:00|19111.8|19088.8|19111.8|19088.8|19119.3|19096.3|19111.8|19088.8|2
1585606500000|2020-03-30 22:15:00|19109.3|19086.3|19111.8|19088.8|19114.3|19091.3|19109.3|19086.3|0
1585606800000|2020-03-30 22:20:00|19109.3|19086.3|19109.3|19086.3|19111.8|19088.8|19099.3|19076.3|6
1585607100000|2020-03-30 22:25:00|19106.8|19083.8|19126.8|19103.8|19131.8|19108.8|19099.3|19076.3|17
1585607400000|2020-03-30 22:30:00|19129.3|19106.3|19161.8|19138.8|19164.3|19141.3|19129.3|19106.3|11
1585607700000|2020-03-30 22:35:00|19159.3|19136.3|19144.3|19121.3|19159.3|19136.3|19139.3|19116.3|22
1585608000000|2020-03-30 22:40:00|19154.3|19131.3|19164.3|19141.3|19164.3|19141.3|19154.3|19131.3|7
1585608300000|2020-03-30 22:45:00|19166.8|19143.8|19151.8|19128.8|19174.3|19151.3|19149.3|19126.3|15
1585608600000|2020-03-30 22:50:00|19149.3|19126.3|19124.3|19101.3|19149.3|19126.3|19111.8|19088.8|41
1585608900000|2020-03-30 22:55:00|19114.3|19091.3|19119.3|19096.3|19121.8|19098.8|19091.8|19068.8|41
1585609200000|2020-03-30 23:00:00|19124.3|19101.3|19104.4|19081.4|19129.3|19106.3|19104.3|19081.3|39
1585609500000|2020-03-30 23:05:00|19106.9|19083.9|19099.4|19076.4|19106.9|19083.9|19089.4|19066.4|7
1585609800000|2020-03-30 23:10:00|19101.9|19078.9|19094.4|19071.4|19101.9|19078.9|19074.4|19051.4|33
1585610100000|2020-03-30 23:15:00|19096.9|19073.9|19094.4|19071.4|19104.4|19081.4|19089.4|19066.4|12
1585610400000|2020-03-30 23:20:00|19091.9|19068.9|19104.4|19081.4|19109.4|19086.4|19089.4|19066.4|15
1585610700000|2020-03-30 23:25:00|19101.9|19078.9|19099.4|19076.4|19106.9|19083.9|19094.4|19071.4|8
1585611000000|2020-03-30 23:30:00|19095.4|19080.4|19147.9|19132.9|19167.9|19152.9|19087.9|19072.9|37244
1585611300000|2020-03-30 23:35:00|19150.4|19135.4|19170.4|19155.4|19187.9|19172.9|19147.9|19132.9|417
1585611600000|2020-03-30 23:40:00|19167.9|19152.9|19107.9|19092.9|19172.9|19157.9|19087.9|19072.9|614
1585611900000|2020-03-30 23:45:00|19102.9|19087.9|19077.9|19062.9|19105.4|19090.4|19045.4|19030.4|749
1585612200000|2020-03-30 23:50:00|19080.4|19065.4|19110.4|19095.4|19110.4|19095.4|19072.9|19057.9|305
1585612500000|2020-03-30 23:55:00|19112.9|19097.9|19145.4|19130.4|19145.4|19130.4|19100.4|19085.4|429
1585612800000|2020-03-31 00:00:00|19155.4|19140.4|19117.9|19102.9|19155.4|19140.4|19097.9|19082.9|1373
1585613100000|2020-03-31 00:05:00|19120.4|19105.4|19122.9|19107.9|19157.9|19142.9|19112.9|19097.9|724
1585613400000|2020-03-31 00:10:00|19120.4|19105.4|19027.9|19012.9|19127.9|19112.9|19012.9|18997.9|1106
1585613700000|2020-03-31 00:15:00|19022.9|19007.9|19032.9|19017.9|19057.9|19042.9|18987.9|18972.9|880
1585614000000|2020-03-31 00:20:00|19027.9|19012.9|19052.9|19037.9|19067.9|19052.9|19022.9|19007.9|568
1585614300000|2020-03-31 00:25:00|19055.4|19040.4|19087.9|19072.9|19107.9|19092.9|19032.9|19017.9|694
1585614600000|2020-03-31 00:30:00|19090.4|19075.4|19072.9|19057.9|19130.4|19115.4|19070.4|19055.4|590
1585614900000|2020-03-31 00:35:00|19075.4|19060.4|19112.9|19097.9|19117.9|19102.9|19072.9|19057.9|414
1585615200000|2020-03-31 00:40:00|19110.4|19095.4|19105.4|19090.4|19122.9|19107.9|19080.4|19065.4|543
1585615500000|2020-03-31 00:45:00|19102.9|19087.9|19107.9|19092.9|19117.9|19102.9|19085.4|19070.4|370
1585615800000|2020-03-31 00:50:00|19110.4|19095.4|19152.9|19137.9|19182.9|19167.9|19107.9|19092.9|1112
1585616100000|2020-03-31 00:55:00|19147.9|19132.9|19137.9|19122.9|19167.9|19152.9|19127.9|19112.9|621
1585616400000|2020-03-31 01:00:00|19140.4|19125.4|19220.4|19205.4|19230.4|19215.4|19132.9|19117.9|1028
1585616700000|2020-03-31 01:05:00|19222.9|19207.9|19287.9|19272.9|19322.9|19307.9|19220.4|19205.4|1501
1585617000000|2020-03-31 01:10:00|19282.9|19267.9|19252.9|19237.9|19302.9|19287.9|19252.9|19237.9|686
1585617300000|2020-03-31 01:15:00|19255.4|19240.4|19202.9|19187.9|19267.9|19252.9|19197.9|19182.9|589
1585617600000|2020-03-31 01:20:00|19200.4|19185.4|19227.9|19212.9|19237.9|19222.9|19182.9|19167.9|648
1585617900000|2020-03-31 01:25:00|19222.9|19207.9|19225.4|19210.4|19237.9|19222.9|19202.9|19187.9|348
1585618200000|2020-03-31 01:30:00|19222.9|19207.9|19212.9|19197.9|19235.4|19220.4|19187.9|19172.9|635
1585618500000|2020-03-31 01:35:00|19210.4|19195.4|19167.9|19152.9|19215.4|19200.4|19152.9|19137.9|480
1585618800000|2020-03-31 01:40:00|19165.4|19150.4|19181.4|19169.4|19196.4|19184.4|19152.9|19137.9|599
1585619100000|2020-03-31 01:45:00|19178.9|19166.9|19211.4|19199.4|19218.9|19206.9|19176.4|19164.4|488
1585619400000|2020-03-31 01:50:00|19208.9|19196.9|19226.4|19214.4|19246.4|19234.4|19206.4|19194.4|479
1585619700000|2020-03-31 01:55:00|19221.4|19209.4|19216.4|19204.4|19241.4|19229.4|19211.4|19199.4|326
1585620000000|2020-03-31 02:00:00|19218.9|19206.9|19196.4|19184.4|19241.4|19229.4|19188.9|19176.9|501
1585620300000|2020-03-31 02:05:00|19193.9|19181.9|19183.9|19171.9|19216.4|19204.4|19178.9|19166.9|443
1585620600000|2020-03-31 02:10:00|19181.4|19169.4|19181.4|19169.4|19201.4|19189.4|19181.4|19169.4|493
1585620900000|2020-03-31 02:15:00|19186.4|19174.4|19226.4|19214.4|19228.9|19216.9|19181.4|19169.4|420
1585621200000|2020-03-31 02:20:00|19223.9|19211.9|19216.4|19204.4|19231.4|19219.4|19208.9|19196.9|414
1585621500000|2020-03-31 02:25:00|19221.4|19209.4|19231.4|19219.4|19246.4|19234.4|19191.4|19179.4|463
1585621800000|2020-03-31 02:30:00|19233.9|19221.9|19228.9|19216.9|19243.9|19231.9|19191.4|19179.4|302
1585622100000|2020-03-31 02:35:00|19231.4|19219.4|19206.4|19194.4|19236.4|19224.4|19201.4|19189.4|260
1585622400000|2020-03-31 02:40:00|19211.4|19199.4|19181.4|19169.4|19211.4|19199.4|19176.4|19164.4|300
1585622700000|2020-03-31 02:45:00|19178.9|19166.9|19181.4|19169.4|19193.9|19181.9|19168.9|19156.9|259
1585623000000|2020-03-31 02:50:00|19178.9|19166.9|19193.9|19181.9|19198.9|19186.9|19171.4|19159.4|97
1585623300000|2020-03-31 02:55:00|19191.4|19179.4|19166.4|19154.4|19193.9|19181.9|19163.9|19151.9|180
1585623600000|2020-03-31 03:00:00|19168.9|19156.9|19106.4|19094.4|19171.4|19159.4|19101.4|19089.4|305
1585623900000|2020-03-31 03:05:00|19108.9|19096.9|19083.9|19071.9|19116.4|19104.4|19081.4|19069.4|432
1585624200000|2020-03-31 03:10:00|19081.4|19069.4|19086.4|19074.4|19111.4|19099.4|19071.4|19059.4|287
1585624500000|2020-03-31 03:15:00|19083.9|19071.9|19083.9|19071.9|19086.4|19074.4|19041.4|19029.4|296
1585624800000|2020-03-31 03:20:00|19081.4|19069.4|19108.9|19096.9|19108.9|19096.9|19081.4|19069.4|204
1585625100000|2020-03-31 03:25:00|19106.4|19094.4|19126.4|19114.4|19133.9|19121.9|19096.4|19084.4|364
1585625400000|2020-03-31 03:30:00|19123.9|19111.9|19126.4|19114.4|19138.9|19126.9|19111.4|19099.4|412
1585625700000|2020-03-31 03:35:00|19128.9|19116.9|19046.4|19034.4|19136.4|19124.4|19046.4|19034.4|338
1585626000000|2020-03-31 03:40:00|19043.9|19031.9|19086.4|19074.4|19106.4|19094.4|19043.9|19031.9|512
1585626300000|2020-03-31 03:45:00|19081.4|19069.4|19058.9|19046.9|19086.4|19074.4|19033.9|19021.9|336
1585626600000|2020-03-31 03:50:00|19056.4|19044.4|19051.4|19039.4|19073.9|19061.9|19026.4|19014.4|286
1585626900000|2020-03-31 03:55:00|19048.9|19036.9|19046.4|19034.4|19076.4|19064.4|19041.4|19029.4|222
1585627200000|2020-03-31 04:00:00|19043.9|19031.9|18976.4|18964.4|19043.9|19031.9|18961.4|18949.4|554
1585627500000|2020-03-31 04:05:00|18978.9|18966.9|18976.4|18964.4|18986.4|18974.4|18946.4|18934.4|515
1585627800000|2020-03-31 04:10:00|18978.9|18966.9|18961.4|18949.4|19023.9|19011.9|18958.9|18946.9|454
1585628100000|2020-03-31 04:15:00|18958.9|18946.9|18946.4|18934.4|18973.9|18961.9|18918.9|18906.9|589
1585628400000|2020-03-31 04:20:00|18943.9|18931.9|18916.4|18904.4|18968.9|18956.9|18916.4|18904.4|252
1585628700000|2020-03-31 04:25:00|18911.4|18899.4|18933.9|18921.9|18946.4|18934.4|18901.4|18889.4|405
1585629000000|2020-03-31 04:30:00|18931.4|18919.4|18881.4|18869.4|18936.4|18924.4|18851.4|18839.4|597
1585629300000|2020-03-31 04:35:00|18878.9|18866.9|18866.4|18854.4|18881.4|18869.4|18828.9|18816.9|596
1585629600000|2020-03-31 04:40:00|18868.9|18856.9|18871.4|18859.4|18883.9|18871.9|18836.4|18824.4|536
1585629900000|2020-03-31 04:45:00|18876.4|18864.4|18956.4|18944.4|18971.4|18959.4|18873.9|18861.9|523
1585630200000|2020-03-31 04:50:00|18953.9|18941.9|18906.4|18894.4|18956.4|18944.4|18886.4|18874.4|493
1585630500000|2020-03-31 04:55:00|18903.9|18891.9|18936.4|18924.4|18938.9|18926.9|18886.4|18874.4|404
1585630800000|2020-03-31 05:00:00|18931.4|18919.4|18861.4|18849.4|18933.9|18921.9|18841.4|18829.4|738
1585631100000|2020-03-31 05:05:00|18858.9|18846.9|18918.9|18906.9|18926.4|18914.4|18858.9|18846.9|689
1585631400000|2020-03-31 05:10:00|18921.4|18909.4|18951.4|18939.4|18956.4|18944.4|18881.4|18869.4|808
1585631700000|2020-03-31 05:15:00|18948.9|18936.9|18961.4|18949.4|18966.4|18954.4|18901.4|18889.4|610
1585632000000|2020-03-31 05:20:00|18958.9|18946.9|19011.4|18999.4|19036.4|19024.4|18958.9|18946.9|1098
1585632300000|2020-03-31 05:25:00|19016.4|19004.4|19078.9|19066.9|19106.4|19094.4|19016.4|19004.4|1181
1585632600000|2020-03-31 05:30:00|19076.4|19064.4|19061.4|19049.4|19093.9|19081.9|18988.9|18976.9|1790
1585632900000|2020-03-31 05:35:00|19063.9|19051.9|19046.4|19034.4|19071.4|19059.4|18988.9|18976.9|872
1585633200000|2020-03-31 05:40:00|19041.4|19029.4|19026.4|19014.4|19086.4|19074.4|19021.4|19009.4|897
1585633500000|2020-03-31 05:45:00|19021.4|19009.4|18981.4|18969.4|19058.9|19046.9|18981.4|18969.4|1163
1585633800000|2020-03-31 05:50:00|18978.9|18966.9|18856.4|18844.4|18981.4|18969.4|18841.4|18829.4|1556
1585634100000|2020-03-31 05:55:00|18858.9|18846.9|18873.9|18861.9|18906.4|18894.4|18843.9|18831.9|2696
1585634400000|2020-03-31 06:00:00|18871.4|18859.4|18701.4|18689.4|18873.9|18861.9|18701.4|18689.4|5988
1585634700000|2020-03-31 06:05:00|18698.9|18686.9|18691.4|18679.4|18723.9|18711.9|18596.4|18584.4|3837
1585635000000|2020-03-31 06:10:00|18686.4|18674.4|18701.4|18689.4|18731.4|18719.4|18671.4|18659.4|793
1585635300000|2020-03-31 06:15:00|18706.4|18694.4|18796.4|18784.4|18798.9|18786.9|18698.9|18686.9|928
1585635600000|2020-03-31 06:20:00|18793.9|18781.9|18783.9|18771.9|18806.4|18794.4|18766.4|18754.4|491
1585635900000|2020-03-31 06:25:00|18781.4|18769.4|18813.9|18801.9|18813.9|18801.9|18766.4|18754.4|288
1585636200000|2020-03-31 06:30:00|18811.4|18799.4|18823.9|18811.9|18841.4|18829.4|18806.4|18794.4|331
1585636500000|2020-03-31 06:35:00|18826.4|18814.4|18838.9|18826.9|18848.9|18836.9|18811.4|18799.4|203
1585636800000|2020-03-31 06:40:00|18841.4|18829.4|18808.9|18796.9|18846.4|18834.4|18801.4|18789.4|98
1585637100000|2020-03-31 06:45:00|18811.4|18799.4|18838.9|18826.9|18853.9|18841.9|18811.4|18799.4|146
1585637400000|2020-03-31 06:50:00|18841.4|18829.4|18836.4|18824.4|18861.4|18849.4|18823.9|18811.9|154
1585637700000|2020-03-31 06:55:00|18833.9|18821.9|18856.4|18844.4|18863.9|18851.9|18813.9|18801.9|130
1585638000000|2020-03-31 07:00:00|18858.9|18846.9|18828.9|18816.9|18881.4|18869.4|18821.4|18809.4|163
1585638300000|2020-03-31 07:05:00|18831.4|18819.4|18878.9|18866.9|18908.9|18896.9|18823.9|18811.9|622
1585638600000|2020-03-31 07:10:00|18881.4|18869.4|18936.4|18924.4|18936.4|18924.4|18873.9|18861.9|179
1585638900000|2020-03-31 07:15:00|18941.4|18929.4|18941.4|18929.4|18971.4|18959.4|18916.4|18904.4|280
1585639200000|2020-03-31 07:20:00|18946.4|18934.4|18978.9|18966.9|18991.4|18979.4|18931.4|18919.4|214
1585639500000|2020-03-31 07:25:00|18976.4|18964.4|18893.9|18881.9|18978.9|18966.9|18878.9|18866.9|350
1585639800000|2020-03-31 07:30:00|18896.4|18884.4|18851.4|18839.4|18901.4|18889.4|18846.4|18834.4|584
1585640100000|2020-03-31 07:35:00|18853.9|18841.9|18856.4|18844.4|18886.4|18874.4|18846.4|18834.4|242
1585640400000|2020-03-31 07:40:00|18858.9|18846.9|18846.4|18834.4|18876.4|18864.4|18828.9|18816.9|179
1585640700000|2020-03-31 07:45:00|18848.9|18836.9|18878.9|18866.9|18883.9|18871.9|18821.4|18809.4|531
1585641000000|2020-03-31 07:50:00|18881.4|18869.4|18893.9|18881.9|18923.9|18911.9|18866.4|18854.4|431
1585641300000|2020-03-31 07:55:00|18891.4|18879.4|18856.4|18844.4|18896.4|18884.4|18841.4|18829.4|320
1585641600000|2020-03-31 08:00:00|18858.9|18846.9|18868.9|18856.9|18901.4|18889.4|18846.4|18834.4|477
1585641900000|2020-03-31 08:05:00|18871.4|18859.4|18898.9|18886.9|18898.9|18886.9|18846.4|18834.4|137
1585642200000|2020-03-31 08:10:00|18896.4|18884.4|18881.4|18869.4|18898.9|18886.9|18871.4|18859.4|244
1585642500000|2020-03-31 08:15:00|18886.4|18874.4|18858.9|18846.9|18891.4|18879.4|18851.4|18839.4|146
1585642800000|2020-03-31 08:20:00|18861.4|18849.4|18883.9|18871.9|18883.9|18871.9|18853.9|18841.9|72
1585643100000|2020-03-31 08:25:00|18881.4|18869.4|18908.9|18896.9|18908.9|18896.9|18871.4|18859.4|90
1585643400000|2020-03-31 08:30:00|18906.4|18894.4|18886.4|18874.4|18916.4|18904.4|18871.4|18859.4|175
1585643700000|2020-03-31 08:35:00|18891.4|18879.4|18851.4|18839.4|18893.9|18881.9|18841.4|18829.4|149
1585644000000|2020-03-31 08:40:00|18848.9|18836.9|18851.4|18839.4|18883.9|18871.9|18848.9|18836.9|97
1585644300000|2020-03-31 08:45:00|18848.9|18836.9|18813.9|18801.9|18851.4|18839.4|18796.4|18784.4|142
1585644600000|2020-03-31 08:50:00|18816.4|18804.4|18846.4|18834.4|18866.4|18854.4|18816.4|18804.4|72
1585644900000|2020-03-31 08:55:00|18843.9|18831.9|18858.9|18846.9|18863.9|18851.9|18843.9|18831.9|32
1585645200000|2020-03-31 09:00:00|18861.4|18849.4|18866.4|18854.4|18876.4|18864.4|18851.4|18839.4|127
1585645500000|2020-03-31 09:05:00|18863.9|18851.9|18881.4|18869.4|18886.4|18874.4|18846.4|18834.4|116
1585645800000|2020-03-31 09:10:00|18878.9|18866.9|18861.4|18849.4|18883.9|18871.9|18856.4|18844.4|29
1585646100000|2020-03-31 09:15:00|18858.9|18846.9|18858.9|18846.9|18866.4|18854.4|18846.4|18834.4|25
1585646400000|2020-03-31 09:20:00|18856.4|18844.4|18873.9|18861.9|18876.4|18864.4|18853.9|18841.9|42
1585646700000|2020-03-31 09:25:00|18876.4|18864.4|18866.4|18854.4|18876.4|18864.4|18856.4|18844.4|38
1585647000000|2020-03-31 09:30:00|18863.9|18851.9|18853.9|18841.9|18896.4|18884.4|18838.9|18826.9|182
1585647300000|2020-03-31 09:35:00|18851.4|18839.4|18841.4|18829.4|18866.4|18854.4|18841.4|18829.4|123
1585647600000|2020-03-31 09:40:00|18843.9|18831.9|18806.4|18794.4|18853.9|18841.9|18806.4|18794.4|131
1585647900000|2020-03-31 09:45:00|18808.9|18796.9|18758.9|18746.9|18808.9|18796.9|18733.9|18721.9|186
1585648200000|2020-03-31 09:50:00|18756.4|18744.4|18733.9|18721.9|18758.9|18746.9|18706.4|18694.4|178
1585648500000|2020-03-31 09:55:00|18736.4|18724.4|18738.9|18726.9|18771.4|18759.4|18731.4|18719.4|77
1585648800000|2020-03-31 10:00:00|18741.4|18729.4|18743.9|18731.9|18751.4|18739.4|18723.9|18711.9|65
1585649100000|2020-03-31 10:05:00|18746.4|18734.4|18728.9|18716.9|18753.9|18741.9|18726.4|18714.4|222
1585649400000|2020-03-31 10:10:00|18731.4|18719.4|18743.9|18731.9|18753.9|18741.9|18713.9|18701.9|65
1585649700000|2020-03-31 10:15:00|18741.4|18729.4|18681.4|18669.4|18743.9|18731.9|18681.4|18669.4|55
1585650000000|2020-03-31 10:20:00|18683.9|18671.9|18658.9|18646.9|18698.9|18686.9|18633.9|18621.9|239
1585650300000|2020-03-31 10:25:00|18656.4|18644.4|18668.9|18656.9|18681.4|18669.4|18651.4|18639.4|246
1585650600000|2020-03-31 10:30:00|18671.4|18659.4|18701.4|18689.4|18701.4|18689.4|18648.9|18636.9|151
1585650900000|2020-03-31 10:35:00|18698.9|18686.9|18688.9|18676.9|18698.9|18686.9|18656.4|18644.4|268
1585651200000|2020-03-31 10:40:00|18686.4|18674.4|18731.4|18719.4|18733.9|18721.9|18686.4|18674.4|127
1585651500000|2020-03-31 10:45:00|18733.9|18721.9|18721.4|18709.4|18736.4|18724.4|18706.4|18694.4|94
1585651800000|2020-03-31 10:50:00|18718.9|18706.9|18696.4|18684.4|18726.4|18714.4|18693.9|18681.9|156
1585652100000|2020-03-31 10:55:00|18693.9|18681.9|18691.4|18679.4|18718.9|18706.9|18686.4|18674.4|142
1585652400000|2020-03-31 11:00:00|18693.9|18681.9|18663.9|18651.9|18696.4|18684.4|18663.9|18651.9|162
1585652700000|2020-03-31 11:05:00|18666.4|18654.4|18651.4|18639.4|18693.9|18681.9|18646.4|18634.4|195
1585653000000|2020-03-31 11:10:00|18653.9|18641.9|18663.9|18651.9|18681.4|18669.4|18638.9|18626.9|131
1585653300000|2020-03-31 11:15:00|18661.4|18649.4|18698.9|18686.9|18698.9|18686.9|18661.4|18649.4|136
1585653600000|2020-03-31 11:20:00|18696.4|18684.4|18686.4|18674.4|18713.9|18701.9|18678.9|18666.9|100
1585653900000|2020-03-31 11:25:00|18683.9|18671.9|18678.9|18666.9|18698.9|18686.9|18676.4|18664.4|61
1585654200000|2020-03-31 11:30:00|18681.4|18669.4|18691.4|18679.4|18693.9|18681.9|18673.9|18661.9|31
1585654500000|2020-03-31 11:35:00|18693.9|18681.9|18691.4|18679.4|18706.4|18694.4|18688.9|18676.9|59
1585654800000|2020-03-31 11:40:00|18688.9|18676.9|18663.9|18651.9|18703.9|18691.9|18658.9|18646.9|73
1585655100000|2020-03-31 11:45:00|18666.4|18654.4|18663.9|18651.9|18673.9|18661.9|18653.9|18641.9|76
1585655400000|2020-03-31 11:50:00|18666.4|18654.4|18658.9|18646.9|18676.4|18664.4|18653.9|18641.9|39
1585655700000|2020-03-31 11:55:00|18661.4|18649.4|18666.4|18654.4|18668.9|18656.9|18651.4|18639.4|57
1585656000000|2020-03-31 12:00:00|18663.9|18651.9|18628.9|18616.9|18671.4|18659.4|18621.4|18609.4|236
1585656300000|2020-03-31 12:05:00|18631.4|18619.4|18601.4|18589.4|18633.9|18621.9|18576.4|18564.4|275
1585656600000|2020-03-31 12:10:00|18598.9|18586.9|18581.4|18569.4|18613.9|18601.9|18578.9|18566.9|122
1585656900000|2020-03-31 12:15:00|18578.9|18566.9|18586.4|18574.4|18591.4|18579.4|18558.9|18546.9|141
1585657200000|2020-03-31 12:20:00|18583.9|18571.9|18583.9|18571.9|18603.9|18591.9|18561.4|18549.4|235
1585657500000|2020-03-31 12:25:00|18581.4|18569.4|18611.4|18599.4|18621.4|18609.4|18581.4|18569.4|91
1585657800000|2020-03-31 12:30:00|18613.9|18601.9|18633.9|18621.9|18648.9|18636.9|18613.9|18601.9|281
1585658100000|2020-03-31 12:35:00|18636.4|18624.4|18613.9|18601.9|18653.9|18641.9|18613.9|18601.9|168
1585658400000|2020-03-31 12:40:00|18616.4|18604.4|18641.4|18629.4|18648.9|18636.9|18616.4|18604.4|110
1585658700000|2020-03-31 12:45:00|18638.9|18626.9|18641.4|18629.4|18641.4|18629.4|18613.9|18601.9|169
1585659000000|2020-03-31 12:50:00|18638.9|18626.9|18663.9|18651.9|18676.4|18664.4|18628.9|18616.9|52
1585659300000|2020-03-31 12:55:00|18666.4|18654.4|18686.4|18674.4|18691.4|18679.4|18656.4|18644.4|56
1585659600000|2020-03-31 13:00:00|18683.9|18671.9|18686.4|18674.4|18693.9|18681.9|18671.4|18659.4|100
1585659900000|2020-03-31 13:05:00|18688.9|18676.9|18676.4|18664.4|18693.9|18681.9|18666.4|18654.4|90
1585660200000|2020-03-31 13:10:00|18678.9|18666.9|18638.9|18626.9|18691.4|18679.4|18636.4|18624.4|138
1585660500000|2020-03-31 13:15:00|18636.4|18624.4|18666.4|18654.4|18666.4|18654.4|18628.9|18616.9|164
1585660800000|2020-03-31 13:20:00|18663.9|18651.9|18663.9|18651.9|18681.4|18669.4|18651.4|18639.4|49
1585661100000|2020-03-31 13:25:00|18666.4|18654.4|18668.9|18656.9|18681.4|18669.4|18651.4|18639.4|92
1585661400000|2020-03-31 13:30:00|18666.4|18654.4|18688.9|18676.9|18701.4|18689.4|18661.4|18649.4|254
1585661700000|2020-03-31 13:35:00|18691.4|18679.4|18636.4|18624.4|18716.4|18704.4|18631.4|18619.4|821
1585662000000|2020-03-31 13:40:00|18641.4|18629.4|18631.4|18619.4|18661.4|18649.4|18616.4|18604.4|889
1585662300000|2020-03-31 13:45:00|18628.9|18616.9|18591.4|18579.4|18628.9|18616.9|18578.9|18566.9|228
1585662600000|2020-03-31 13:50:00|18588.9|18576.9|18603.9|18591.9|18618.9|18606.9|18586.4|18574.4|292
1585662900000|2020-03-31 13:55:00|18606.4|18594.4|18633.9|18621.9|18651.4|18639.4|18601.4|18589.4|178
1585663200000|2020-03-31 14:00:00|18628.9|18616.9|18658.9|18646.9|18671.4|18659.4|18628.9|18616.9|317
1585663500000|2020-03-31 14:05:00|18656.4|18644.4|18676.4|18664.4|18698.9|18686.9|18648.9|18636.9|250
1585663800000|2020-03-31 14:10:00|18678.9|18666.9|18756.4|18744.4|18761.4|18749.4|18678.9|18666.9|527
1585664100000|2020-03-31 14:15:00|18758.9|18746.9|18773.9|18761.9|18783.9|18771.9|18733.9|18721.9|217
1585664400000|2020-03-31 14:20:00|18771.4|18759.4|18758.9|18746.9|18776.4|18764.4|18748.9|18736.9|83
1585664700000|2020-03-31 14:25:00|18761.4|18749.4|18761.4|18749.4|18763.9|18751.9|18728.9|18716.9|132
1585665000000|2020-03-31 14:30:00|18758.9|18746.9|18801.4|18789.4|18823.9|18811.9|18758.9|18746.9|232
1585665300000|2020-03-31 14:35:00|18798.9|18786.9|18848.9|18836.9|18853.9|18841.9|18796.4|18784.4|201
1585665600000|2020-03-31 14:40:00|18851.4|18839.4|18813.9|18801.9|18858.9|18846.9|18813.9|18801.9|132
1585665900000|2020-03-31 14:45:00|18816.4|18804.4|18811.4|18799.4|18826.4|18814.4|18793.9|18781.9|296
1585666200000|2020-03-31 14:50:00|18813.9|18801.9|18826.4|18814.4|18841.4|18829.4|18798.9|18786.9|241
1585666500000|2020-03-31 14:55:00|18823.9|18811.9|18786.4|18774.4|18828.9|18816.9|18778.9|18766.9|133
1585666800000|2020-03-31 15:00:00|18783.9|18771.9|18766.4|18754.4|18786.4|18774.4|18756.4|18744.4|212
1585667100000|2020-03-31 15:05:00|18763.9|18751.9|18803.9|18791.9|18816.4|18804.4|18763.9|18751.9|199
1585667400000|2020-03-31 15:10:00|18806.4|18794.4|18793.9|18781.9|18821.4|18809.4|18786.4|18774.4|123
1585667700000|2020-03-31 15:15:00|18796.4|18784.4|18761.4|18749.4|18806.4|18794.4|18756.4|18744.4|200
1585668000000|2020-03-31 15:20:00|18758.9|18746.9|18781.4|18769.4|18798.9|18786.9|18756.4|18744.4|428
1585668300000|2020-03-31 15:25:00|18778.9|18766.9|18833.9|18821.9|18846.4|18834.4|18763.9|18751.9|365
1585668600000|2020-03-31 15:30:00|18836.4|18824.4|18836.4|18824.4|18851.4|18839.4|18816.4|18804.4|383
1585668900000|2020-03-31 15:35:00|18838.9|18826.9|18811.4|18799.4|18846.4|18834.4|18796.4|18784.4|203
1585669200000|2020-03-31 15:40:00|18813.9|18801.9|18816.4|18804.4|18841.4|18829.4|18808.9|18796.9|87
1585669500000|2020-03-31 15:45:00|18811.4|18799.4|18781.4|18769.4|18816.4|18804.4|18768.9|18756.9|231
1585669800000|2020-03-31 15:50:00|18778.9|18766.9|18758.9|18746.9|18791.4|18779.4|18758.9|18746.9|84
1585670100000|2020-03-31 15:55:00|18761.4|18749.4|18781.4|18769.4|18788.9|18776.9|18748.9|18736.9|99
1585670400000|2020-03-31 16:00:00|18778.9|18766.9|18746.4|18734.4|18786.4|18774.4|18743.9|18731.9|220
1585670700000|2020-03-31 16:05:00|18748.9|18736.9|18791.4|18779.4|18793.9|18781.9|18746.4|18734.4|80
1585671000000|2020-03-31 16:10:00|18788.9|18776.9|18753.9|18741.9|18806.4|18794.4|18753.9|18741.9|93
1585671300000|2020-03-31 16:15:00|18756.4|18744.4|18713.9|18701.9|18763.9|18751.9|18706.4|18694.4|118
1585671600000|2020-03-31 16:20:00|18711.4|18699.4|18693.9|18681.9|18721.4|18709.4|18686.4|18674.4|115
1585671900000|2020-03-31 16:25:00|18691.4|18679.4|18681.4|18669.4|18691.4|18679.4|18653.9|18641.9|190
1585672200000|2020-03-31 16:30:00|18678.9|18666.9|18666.4|18654.4|18681.4|18669.4|18646.4|18634.4|147
1585672500000|2020-03-31 16:35:00|18663.9|18651.9|18646.4|18634.4|18681.4|18669.4|18631.4|18619.4|190
1585672800000|2020-03-31 16:40:00|18643.9|18631.9|18661.4|18649.4|18671.4|18659.4|18641.4|18629.4|296
1585673100000|2020-03-31 16:45:00|18658.9|18646.9|18698.9|18686.9|18701.4|18689.4|18651.4|18639.4|313
1585673400000|2020-03-31 16:50:00|18701.4|18689.4|18696.4|18684.4|18703.9|18691.9|18673.9|18661.9|98
1585673700000|2020-03-31 16:55:00|18691.4|18679.4|18646.4|18634.4|18696.4|18684.4|18643.9|18631.9|156
1585674000000|2020-03-31 17:00:00|18643.9|18631.9|18646.4|18634.4|18676.4|18664.4|18638.9|18626.9|184
1585674300000|2020-03-31 17:05:00|18648.9|18636.9|18656.4|18644.4|18663.9|18651.9|18628.9|18616.9|66
1585674600000|2020-03-31 17:10:00|18658.9|18646.9|18641.4|18629.4|18671.4|18659.4|18636.4|18624.4|107
1585674900000|2020-03-31 17:15:00|18638.9|18626.9|18611.4|18599.4|18643.9|18631.9|18608.9|18596.9|96
1585675200000|2020-03-31 17:20:00|18608.9|18596.9|18593.9|18581.9|18618.9|18606.9|18576.4|18564.4|203
1585675500000|2020-03-31 17:25:00|18591.4|18579.4|18591.4|18579.4|18611.4|18599.4|18586.4|18574.4|66
1585675800000|2020-03-31 17:30:00|18593.9|18581.9|18631.4|18619.4|18636.4|18624.4|18576.4|18564.4|117
1585676100000|2020-03-31 17:35:00|18633.9|18621.9|18643.9|18631.9|18661.4|18649.4|18628.9|18616.9|83
1585676400000|2020-03-31 17:40:00|18646.4|18634.4|18633.9|18621.9|18651.4|18639.4|18626.4|18614.4|155
1585676700000|2020-03-31 17:45:00|18636.4|18624.4|18651.4|18639.4|18656.4|18644.4|18636.4|18624.4|64
1585677000000|2020-03-31 17:50:00|18653.9|18641.9|18616.4|18604.4|18653.9|18641.9|18613.9|18601.9|143
1585677300000|2020-03-31 17:55:00|18613.9|18601.9|18671.4|18659.4|18683.9|18671.9|18611.4|18599.4|249
1585677600000|2020-03-31 18:00:00|18668.9|18656.9|18658.9|18646.9|18676.4|18664.4|18651.4|18639.4|121
1585677900000|2020-03-31 18:05:00|18661.4|18649.4|18668.9|18656.9|18678.9|18666.9|18636.4|18624.4|106
1585678200000|2020-03-31 18:10:00|18671.4|18659.4|18636.4|18624.4|18671.4|18659.4|18633.9|18621.9|129
1585678500000|2020-03-31 18:15:00|18638.9|18626.9|18646.4|18634.4|18651.4|18639.4|18621.4|18609.4|117
1585678800000|2020-03-31 18:20:00|18643.9|18631.9|18656.4|18644.4|18676.4|18664.4|18643.9|18631.9|106
1585679100000|2020-03-31 18:25:00|18653.9|18641.9|18661.4|18649.4|18661.4|18649.4|18638.9|18626.9|158
1585679400000|2020-03-31 18:30:00|18658.9|18646.9|18638.9|18626.9|18661.4|18649.4|18631.4|18619.4|92
1585679700000|2020-03-31 18:35:00|18641.4|18629.4|18661.4|18649.4|18663.9|18651.9|18628.9|18616.9|115
1585680000000|2020-03-31 18:40:00|18656.4|18644.4|18633.9|18621.9|18666.4|18654.4|18631.4|18619.4|146
1585680300000|2020-03-31 18:45:00|18636.4|18624.4|18623.9|18611.9|18638.9|18626.9|18598.9|18586.9|134
1585680600000|2020-03-31 18:50:00|18626.4|18614.4|18643.9|18631.9|18661.4|18649.4|18618.9|18606.9|127
1585680900000|2020-03-31 18:55:00|18641.4|18629.4|18651.4|18639.4|18666.4|18654.4|18633.9|18621.9|108
1585681200000|2020-03-31 19:00:00|18648.9|18636.9|18648.9|18636.9|18678.9|18666.9|18646.4|18634.4|122
1585681500000|2020-03-31 19:05:00|18651.4|18639.4|18636.4|18624.4|18661.4|18649.4|18626.4|18614.4|111
1585681800000|2020-03-31 19:10:00|18633.9|18621.9|18608.9|18596.9|18646.4|18634.4|18598.9|18586.9|160
1585682100000|2020-03-31 19:15:00|18606.4|18594.4|18583.9|18571.9|18616.4|18604.4|18578.9|18566.9|115
1585682400000|2020-03-31 19:20:00|18586.4|18574.4|18546.4|18534.4|18591.4|18579.4|18543.9|18531.9|182
1585682700000|2020-03-31 19:25:00|18543.9|18531.9|18556.4|18544.4|18583.9|18571.9|18541.4|18529.4|150
1585683000000|2020-03-31 19:30:00|18561.4|18549.4|18621.4|18609.4|18621.4|18609.4|18556.4|18544.4|216
1585683300000|2020-03-31 19:35:00|18623.9|18611.9|18646.4|18634.4|18658.9|18646.9|18606.4|18594.4|332
1585683600000|2020-03-31 19:40:00|18651.4|18639.4|18658.9|18646.9|18671.4|18659.4|18636.4|18624.4|268
1585683900000|2020-03-31 19:45:00|18661.4|18649.4|18591.4|18579.4|18661.4|18649.4|18581.4|18569.4|344
1585684200000|2020-03-31 19:50:00|18588.9|18576.9|18661.4|18649.4|18666.4|18654.4|18588.9|18576.9|780
1585684500000|2020-03-31 19:55:00|18658.9|18646.9|18731.4|18719.4|18738.9|18726.9|18646.4|18634.4|973
1585684800000|2020-03-31 20:00:00|18733.9|18721.9|18668.9|18656.9|18743.9|18731.9|18663.9|18651.9|394
1585685100000|2020-03-31 20:05:00|18666.4|18654.4|18673.9|18661.9|18686.4|18674.4|18658.9|18646.9|113
1585685400000|2020-03-31 20:10:00|18676.4|18664.4|18653.9|18641.9|18681.4|18669.4|18648.9|18636.9|109
1585685700000|2020-03-31 20:15:00|18657.9|18637.9|18675.4|18655.4|18680.4|18660.4|18657.9|18637.9|10
1585686000000|2020-03-31 20:20:00|18680.4|18660.4|18705.4|18685.4|18710.4|18690.4|18677.9|18657.9|88
1585686300000|2020-03-31 20:25:00|18707.9|18687.9|18720.4|18700.4|18720.4|18700.4|18680.4|18660.4|73
1585686600000|2020-03-31 20:30:00|18717.9|18697.9|18657.9|18637.9|18717.9|18697.9|18657.9|18637.9|91
1585686900000|2020-03-31 20:35:00|18655.4|18635.4|18655.4|18635.4|18670.4|18650.4|18640.4|18620.4|36
1585687200000|2020-03-31 20:40:00|18650.4|18630.4|18657.9|18637.9|18665.4|18645.4|18650.4|18630.4|38
1585687500000|2020-03-31 20:45:00|18655.4|18635.4|18657.9|18637.9|18667.9|18647.9|18655.4|18635.4|11
1585687800000|2020-03-31 20:50:00|18670.4|18650.4|18675.4|18655.4|18675.4|18655.4|18667.9|18647.9|18
1585688100000|2020-03-31 20:55:00|18672.9|18652.9|18665.2|18630.2|18685.4|18665.4|18660.1|18625.1|42
1585688400000|2020-03-31 21:00:00|18665.7|18630.7|18669.6|18634.6|18672.4|18637.4|18663.9|18628.9|0
1585688700000|2020-03-31 21:05:00|18669.8|18634.8|18669.1|18634.1|18669.8|18634.8|18665.3|18630.3|0
1585689000000|2020-03-31 21:10:00|18669.3|18634.3|18673.8|18638.8|18674.1|18639.1|18669.3|18634.3|0
1585689300000|2020-03-31 21:15:00|18674.3|18639.3|18677.2|18642.2|18679|18644|18674.3|18639.3|0
1585689600000|2020-03-31 21:20:00|18676.7|18641.7|18678.7|18643.7|18678.9|18643.9|18676|18641|0
1585689900000|2020-03-31 21:25:00|18678.4|18643.4|18676.3|18641.3|18678.7|18643.7|18675.8|18640.8|0
1585690200000|2020-03-31 21:30:00|18677.5|18642.5|18678.9|18643.9|18679.2|18644.2|18676.5|18641.5|0
1585690500000|2020-03-31 21:35:00|18679.1|18644.1|18678.1|18643.1|18679.2|18644.2|18677.7|18642.7|0
1585690800000|2020-03-31 21:40:00|18677.9|18642.9|18677.6|18642.6|18678.6|18643.6|18677.3|18642.3|0
1585691100000|2020-03-31 21:45:00|18677.1|18642.1|18671.6|18636.6|18677.6|18642.6|18669|18634|0
1585691400000|2020-03-31 21:50:00|18671.1|18636.1|18670.3|18635.3|18673.5|18638.5|18669.4|18634.4|0
1585691700000|2020-03-31 21:55:00|18671.1|18636.1|18667.3|18632.3|18671.1|18636.1|18667.3|18632.3|0
1585692000000|2020-03-31 22:00:00|18665.2|18630.2|18630.4|18610.4|18665.4|18645.4|18625.4|18599.7|48
1585692300000|2020-03-31 22:05:00|18632.9|18612.9|18597.9|18577.9|18632.9|18612.9|18597.9|18577.9|23
1585692600000|2020-03-31 22:10:00|18600.4|18580.4|18597.9|18577.9|18607.9|18587.9|18587.9|18567.9|17
1585692900000|2020-03-31 22:15:00|18600.4|18580.4|18565.4|18545.4|18602.9|18582.9|18565.4|18545.4|48
1585693200000|2020-03-31 22:20:00|18567.9|18547.9|18565.4|18545.4|18567.9|18547.9|18535.4|18515.4|44
1585693500000|2020-03-31 22:25:00|18570.4|18550.4|18562.9|18542.9|18570.4|18550.4|18552.9|18532.9|30
1585693800000|2020-03-31 22:30:00|18552.9|18532.9|18502.9|18482.9|18552.9|18532.9|18492.9|18472.9|55
1585694100000|2020-03-31 22:35:00|18505.4|18485.4|18555.4|18535.4|18555.4|18535.4|18497.9|18477.9|85
1585694400000|2020-03-31 22:40:00|18552.9|18532.9|18555.4|18535.4|18557.9|18537.9|18535.4|18515.4|22
1585694700000|2020-03-31 22:45:00|18557.9|18537.9|18565.4|18545.4|18570.4|18550.4|18555.4|18535.4|6
1585695000000|2020-03-31 22:50:00|18567.9|18547.9|18562.9|18542.9|18580.4|18560.4|18562.9|18542.9|62
1585695300000|2020-03-31 22:55:00|18565.4|18545.4|18587.9|18567.9|18587.9|18567.9|18562.9|18542.9|12
1585695600000|2020-03-31 23:00:00|18590.4|18570.4|18617.9|18597.9|18622.9|18602.9|18585.4|18565.4|31
1585695900000|2020-03-31 23:05:00|18610.4|18590.4|18622.9|18602.9|18632.9|18612.9|18605.4|18585.4|38
1585696200000|2020-03-31 23:10:00|18620.4|18600.4|18607.9|18587.9|18622.9|18602.9|18600.4|18580.4|75
1585696500000|2020-03-31 23:15:00|18610.4|18590.4|18592.9|18572.9|18620.4|18600.4|18587.9|18567.9|89
1585696800000|2020-03-31 23:20:00|18595.4|18575.4|18597.6|18577.6|18600.1|18580.1|18580.4|18560.4|58
1585697100000|2020-03-31 23:25:00|18595.1|18575.1|18605.1|18585.1|18605.1|18585.1|18577.6|18557.6|56
1585697400000|2020-03-31 23:30:00|18602.6|18582.6|18561.1|18549.1|18606.1|18594.1|18556.1|18544.1|46766
1585697700000|2020-03-31 23:35:00|18558.6|18546.6|18556.1|18544.1|18586.1|18574.1|18541.1|18529.1|338
1585698000000|2020-03-31 23:40:00|18558.6|18546.6|18541.1|18529.1|18566.1|18554.1|18506.1|18494.1|673
1585698300000|2020-03-31 23:45:00|18546.1|18534.1|18606.1|18594.1|18633.6|18621.6|18541.1|18529.1|967
1585698600000|2020-03-31 23:50:00|18583.6|18571.6|18538.6|18526.6|18606.1|18594.1|18511.1|18499.1|637
1585698900000|2020-03-31 23:55:00|18536.1|18524.1|18573.6|18561.6|18573.6|18561.6|18536.1|18524.1|604
1585699200000|2020-04-01 00:00:00|18581.1|18569.1|18553.6|18541.6|18631.1|18619.1|18541.1|18529.1|1778
1585699500000|2020-04-01 00:05:00|18551.1|18539.1|18561.1|18549.1|18596.1|18584.1|18551.1|18539.1|615
1585699800000|2020-04-01 00:10:00|18558.6|18546.6|18526.1|18514.1|18558.6|18546.6|18501.1|18489.1|872
1585700100000|2020-04-01 00:15:00|18523.6|18511.6|18521.1|18509.1|18556.1|18544.1|18501.1|18489.1|1060
1585700400000|2020-04-01 00:20:00|18523.6|18511.6|18558.6|18546.6|18561.1|18549.1|18521.1|18509.1|509
1585700700000|2020-04-01 00:25:00|18556.1|18544.1|18546.1|18534.1|18558.6|18546.6|18521.1|18509.1|518
1585701000000|2020-04-01 00:30:00|18543.6|18531.6|18576.1|18564.1|18606.1|18594.1|18541.1|18529.1|567
1585701300000|2020-04-01 00:35:00|18581.1|18569.1|18636.1|18624.1|18636.1|18624.1|18563.6|18551.6|506
1585701600000|2020-04-01 00:40:00|18638.6|18626.6|18646.1|18634.1|18676.1|18664.1|18621.1|18609.1|798
1585701900000|2020-04-01 00:45:00|18643.6|18631.6|18691.1|18679.1|18691.1|18679.1|18631.1|18619.1|437
1585702200000|2020-04-01 00:50:00|18696.1|18684.1|18661.1|18649.1|18696.1|18684.1|18648.6|18636.6|597
1585702500000|2020-04-01 00:55:00|18663.6|18651.6|18666.1|18654.1|18676.1|18664.1|18646.1|18634.1|288
1585702800000|2020-04-01 01:00:00|18668.6|18656.6|18616.1|18604.1|18671.1|18659.1|18606.1|18594.1|559
1585703100000|2020-04-01 01:05:00|18618.6|18606.6|18636.1|18624.1|18651.1|18639.1|18611.1|18599.1|391
1585703400000|2020-04-01 01:10:00|18633.6|18621.6|18606.1|18594.1|18633.6|18621.6|18596.1|18584.1|515
1585703700000|2020-04-01 01:15:00|18603.6|18591.6|18576.1|18564.1|18608.6|18596.6|18561.1|18549.1|834
1585704000000|2020-04-01 01:20:00|18573.6|18561.6|18603.6|18591.6|18616.1|18604.1|18566.1|18554.1|471
1585704300000|2020-04-01 01:25:00|18606.1|18594.1|18643.6|18631.6|18656.1|18644.1|18601.1|18589.1|674
1585704600000|2020-04-01 01:30:00|18641.1|18629.1|18658.6|18646.6|18668.6|18656.6|18633.6|18621.6|708
1585704900000|2020-04-01 01:35:00|18661.1|18649.1|18636.1|18624.1|18676.1|18664.1|18633.6|18621.6|470
1585705200000|2020-04-01 01:40:00|18638.6|18626.6|18641.1|18629.1|18648.6|18636.6|18621.1|18609.1|276
1585705500000|2020-04-01 01:45:00|18643.6|18631.6|18693.6|18681.6|18701.1|18689.1|18636.1|18624.1|389
1585705800000|2020-04-01 01:50:00|18696.1|18684.1|18731.1|18719.1|18741.1|18729.1|18691.1|18679.1|870
1585706100000|2020-04-01 01:55:00|18728.6|18716.6|18731.1|18719.1|18733.6|18721.6|18691.1|18679.1|429
1585706400000|2020-04-01 02:00:00|18726.1|18714.1|18721.1|18709.1|18736.1|18724.1|18696.1|18684.1|521
1585706700000|2020-04-01 02:05:00|18718.6|18706.6|18731.1|18719.1|18736.1|18724.1|18706.1|18694.1|423
1585707000000|2020-04-01 02:10:00|18733.6|18721.6|18748.6|18736.6|18766.1|18754.1|18731.1|18719.1|511
1585707300000|2020-04-01 02:15:00|18746.1|18734.1|18716.1|18704.1|18766.1|18754.1|18716.1|18704.1|420
1585707600000|2020-04-01 02:20:00|18718.6|18706.6|18731.1|18719.1|18756.1|18744.1|18716.1|18704.1|470
1585707900000|2020-04-01 02:25:00|18733.6|18721.6|18711.1|18699.1|18751.1|18739.1|18711.1|18699.1|495
1585708200000|2020-04-01 02:30:00|18713.6|18701.6|18716.1|18704.1|18758.6|18746.6|18713.6|18701.6|377
1585708500000|2020-04-01 02:35:00|18718.6|18706.6|18696.1|18684.1|18721.1|18709.1|18671.1|18659.1|518
1585708800000|2020-04-01 02:40:00|18698.6|18686.6|18688.6|18676.6|18706.1|18694.1|18666.1|18654.1|337
1585709100000|2020-04-01 02:45:00|18691.1|18679.1|18691.1|18679.1|18708.6|18696.6|18688.6|18676.6|150
1585709400000|2020-04-01 02:50:00|18693.6|18681.6|18688.6|18676.6|18701.1|18689.1|18686.1|18674.1|125
1585709700000|2020-04-01 02:55:00|18686.1|18674.1|18691.1|18679.1|18708.6|18696.6|18681.1|18669.1|173
1585710000000|2020-04-01 03:00:00|18693.6|18681.6|18681.1|18669.1|18696.1|18684.1|18671.1|18659.1|352
1585710300000|2020-04-01 03:05:00|18683.6|18671.6|18686.1|18674.1|18696.1|18684.1|18676.1|18664.1|199
1585710600000|2020-04-01 03:10:00|18683.6|18671.6|18701.1|18689.1|18706.1|18694.1|18681.1|18669.1|129
1585710900000|2020-04-01 03:15:00|18696.1|18684.1|18678.6|18666.6|18706.1|18694.1|18676.1|18664.1|133
1585711200000|2020-04-01 03:20:00|18681.1|18669.1|18661.1|18649.1|18681.1|18669.1|18656.1|18644.1|110
1585711500000|2020-04-01 03:25:00|18663.6|18651.6|18681.1|18669.1|18681.1|18669.1|18661.1|18649.1|260
1585711800000|2020-04-01 03:30:00|18673.6|18661.6|18671.1|18659.1|18701.1|18689.1|18651.1|18639.1|555
1585712100000|2020-04-01 03:35:00|18673.6|18661.6|18651.1|18639.1|18676.1|18664.1|18616.1|18604.1|566
1585712400000|2020-04-01 03:40:00|18646.1|18634.1|18661.1|18649.1|18661.1|18649.1|18641.1|18629.1|267
1585712700000|2020-04-01 03:45:00|18666.1|18654.1|18673.6|18661.6|18681.1|18669.1|18661.1|18649.1|293
1585713000000|2020-04-01 03:50:00|18676.1|18664.1|18641.1|18629.1|18676.1|18664.1|18631.1|18619.1|308
1585713300000|2020-04-01 03:55:00|18636.1|18624.1|18596.1|18584.1|18641.1|18629.1|18586.1|18574.1|371
1585713600000|2020-04-01 04:00:00|18593.6|18581.6|18571.1|18559.1|18621.1|18609.1|18571.1|18559.1|392
1585713900000|2020-04-01 04:05:00|18576.1|18564.1|18576.1|18564.1|18593.6|18581.6|18561.1|18549.1|477
1585714200000|2020-04-01 04:10:00|18578.6|18566.6|18561.1|18549.1|18586.1|18574.1|18556.1|18544.1|326
1585714500000|2020-04-01 04:15:00|18566.1|18554.1|18566.1|18554.1|18581.1|18569.1|18556.1|18544.1|501
1585714800000|2020-04-01 04:20:00|18571.1|18559.1|18536.1|18524.1|18571.1|18559.1|18536.1|18524.1|387
1585715100000|2020-04-01 04:25:00|18533.6|18521.6|18546.1|18534.1|18556.1|18544.1|18506.1|18494.1|479
1585715400000|2020-04-01 04:30:00|18543.6|18531.6|18561.1|18549.1|18571.1|18559.1|18541.1|18529.1|484
1585715700000|2020-04-01 04:35:00|18563.6|18551.6|18541.1|18529.1|18581.1|18569.1|18536.1|18524.1|480
1585716000000|2020-04-01 04:40:00|18538.6|18526.6|18548.6|18536.6|18548.6|18536.6|18501.1|18489.1|673
1585716300000|2020-04-01 04:45:00|18551.1|18539.1|18521.1|18509.1|18551.1|18539.1|18511.1|18499.1|371
1585716600000|2020-04-01 04:50:00|18523.6|18511.6|18556.1|18544.1|18556.1|18544.1|18523.6|18511.6|325
1585716900000|2020-04-01 04:55:00|18558.6|18546.6|18566.1|18554.1|18576.1|18564.1|18551.1|18539.1|456
1585717200000|2020-04-01 05:00:00|18563.6|18551.6|18536.1|18524.1|18568.6|18556.6|18526.1|18514.1|479
1585717500000|2020-04-01 05:05:00|18538.6|18526.6|18436.1|18424.1|18546.1|18534.1|18431.1|18419.1|926
1585717800000|2020-04-01 05:10:00|18433.6|18421.6|18411.1|18399.1|18476.1|18464.1|18406.1|18394.1|761
1585718100000|2020-04-01 05:15:00|18406.1|18394.1|18441.1|18429.1|18446.1|18434.1|18401.1|18389.1|475
1585718400000|2020-04-01 05:20:00|18443.6|18431.6|18361.1|18349.1|18446.1|18434.1|18356.1|18344.1|806
1585718700000|2020-04-01 05:25:00|18358.6|18346.6|18321.1|18309.1|18378.6|18366.6|18291.1|18279.1|1343
1585719000000|2020-04-01 05:30:00|18323.6|18311.6|18221.1|18209.1|18331.1|18319.1|18221.1|18209.1|1497
1585719300000|2020-04-01 05:35:00|18223.6|18211.6|18106.1|18094.1|18251.1|18239.1|18096.1|18084.1|2388
1585719600000|2020-04-01 05:40:00|18111.1|18099.1|18083.6|18071.6|18156.1|18144.1|18046.1|18034.1|2260
1585719900000|2020-04-01 05:45:00|18078.6|18066.6|17911.1|17899.1|18121.1|18109.1|17911.1|17899.1|3074
1585720200000|2020-04-01 05:50:00|17913.6|17901.6|17976.1|17964.1|18006.1|17994.1|17846.1|17834.1|4929
1585720500000|2020-04-01 05:55:00|17973.6|17961.6|18061.1|18049.1|18081.1|18069.1|17948.6|17936.6|7245
1585720800000|2020-04-01 06:00:00|18048.6|18036.6|17933.6|17921.6|18056.1|18044.1|17926.1|17914.1|5904
1585721100000|2020-04-01 06:05:00|17936.1|17924.1|17906.1|17894.1|17956.1|17944.1|17871.1|17859.1|3459
1585721400000|2020-04-01 06:10:00|17901.1|17889.1|17846.1|17834.1|17923.6|17911.6|17763.6|17751.6|2375
1585721700000|2020-04-01 06:15:00|17851.1|17839.1|17786.1|17774.1|17891.1|17879.1|17731.1|17719.1|2210
1585722000000|2020-04-01 06:20:00|17778.6|17766.6|17816.1|17804.1|17871.1|17859.1|17776.1|17764.1|2547
1585722300000|2020-04-01 06:25:00|17813.6|17801.6|17863.6|17851.6|17893.6|17881.6|17813.6|17801.6|689
1585722600000|2020-04-01 06:30:00|17866.1|17854.1|17838.6|17826.6|17868.6|17856.6|17803.6|17791.6|239
1585722900000|2020-04-01 06:35:00|17841.1|17829.1|17781.1|17769.1|17893.6|17881.6|17771.1|17759.1|561
1585723200000|2020-04-01 06:40:00|17778.6|17766.6|17826.1|17814.1|17841.1|17829.1|17761.1|17749.1|303
1585723500000|2020-04-01 06:45:00|17818.6|17806.6|17846.1|17834.1|17868.6|17856.6|17803.6|17791.6|438
1585723800000|2020-04-01 06:50:00|17848.6|17836.6|17841.1|17829.1|17863.6|17851.6|17828.6|17816.6|119
1585724100000|2020-04-01 06:55:00|17838.6|17826.6|17883.6|17871.6|17883.6|17871.6|17768.6|17756.6|319
1585724400000|2020-04-01 07:00:00|17888.6|17876.6|17983.6|17971.6|17988.6|17976.6|17883.6|17871.6|571
1585724700000|2020-04-01 07:05:00|17981.1|17969.1|17938.6|17926.6|18003.6|17991.6|17891.1|17879.1|803
1585725000000|2020-04-01 07:10:00|17941.1|17929.1|17953.6|17941.6|17966.1|17954.1|17928.6|17916.6|317
1585725300000|2020-04-01 07:15:00|17948.6|17936.6|17963.6|17951.6|17976.1|17964.1|17931.1|17919.1|259
1585725600000|2020-04-01 07:20:00|17966.1|17954.1|17858.6|17846.6|17971.1|17959.1|17856.1|17844.1|249
1585725900000|2020-04-01 07:25:00|17861.1|17849.1|17838.6|17826.6|17891.1|17879.1|17831.1|17819.1|379
1585726200000|2020-04-01 07:30:00|17836.1|17824.1|17771.1|17759.1|17861.1|17849.1|17756.1|17744.1|582
1585726500000|2020-04-01 07:35:00|17768.6|17756.6|17803.6|17791.6|17831.1|17819.1|17761.1|17749.1|443
1585726800000|2020-04-01 07:40:00|17801.1|17789.1|17851.1|17839.1|17856.1|17844.1|17801.1|17789.1|233
1585727100000|2020-04-01 07:45:00|17846.1|17834.1|17831.1|17819.1|17848.6|17836.6|17806.1|17794.1|223
1585727400000|2020-04-01 07:50:00|17833.6|17821.6|17898.6|17886.6|17916.1|17904.1|17833.6|17821.6|350
1585727700000|2020-04-01 07:55:00|17896.1|17884.1|17896.1|17884.1|17906.1|17894.1|17851.1|17839.1|330
1585728000000|2020-04-01 08:00:00|17893.6|17881.6|17856.1|17844.1|17921.1|17909.1|17831.1|17819.1|777
1585728300000|2020-04-01 08:05:00|17853.6|17841.6|17898.6|17886.6|17911.1|17899.1|17841.1|17829.1|278
1585728600000|2020-04-01 08:10:00|17901.1|17889.1|17896.1|17884.1|17943.6|17931.6|17881.1|17869.1|355
1585728900000|2020-04-01 08:15:00|17891.1|17879.1|17891.1|17879.1|17911.1|17899.1|17866.1|17854.1|526
1585729200000|2020-04-01 08:20:00|17888.6|17876.6|17841.1|17829.1|17893.6|17881.6|17803.6|17791.6|289
1585729500000|2020-04-01 08:25:00|17843.6|17831.6|17813.6|17801.6|17851.1|17839.1|17798.6|17786.6|192
1585729800000|2020-04-01 08:30:00|17816.1|17804.1|17816.1|17804.1|17826.1|17814.1|17781.1|17769.1|229
1585730100000|2020-04-01 08:35:00|17813.6|17801.6|17796.1|17784.1|17841.1|17829.1|17791.1|17779.1|151
1585730400000|2020-04-01 08:40:00|17793.6|17781.6|17806.1|17794.1|17813.6|17801.6|17776.1|17764.1|215
1585730700000|2020-04-01 08:45:00|17811.1|17799.1|17876.1|17864.1|17876.1|17864.1|17808.6|17796.6|152
1585731000000|2020-04-01 08:50:00|17871.1|17859.1|17843.6|17831.6|17871.1|17859.1|17831.1|17819.1|141
1585731300000|2020-04-01 08:55:00|17841.1|17829.1|17866.1|17854.1|17896.1|17884.1|17841.1|17829.1|330
1585731600000|2020-04-01 09:00:00|17868.6|17856.6|17876.1|17864.1|17896.1|17884.1|17863.6|17851.6|181
1585731900000|2020-04-01 09:05:00|17873.6|17861.6|17928.6|17916.6|17928.6|17916.6|17866.1|17854.1|192
1585732200000|2020-04-01 09:10:00|17926.1|17914.1|17901.1|17889.1|17941.1|17929.1|17896.1|17884.1|237
1585732500000|2020-04-01 09:15:00|17903.6|17891.6|17871.1|17859.1|17906.1|17894.1|17866.1|17854.1|204
1585732800000|2020-04-01 09:20:00|17866.1|17854.1|17896.1|17884.1|17901.1|17889.1|17848.6|17836.6|159
1585733100000|2020-04-01 09:25:00|17898.6|17886.6|17891.1|17879.1|17898.6|17886.6|17873.6|17861.6|133
1585733400000|2020-04-01 09:30:00|17896.1|17884.1|17891.1|17879.1|17903.6|17891.6|17866.1|17854.1|110
1585733700000|2020-04-01 09:35:00|17896.1|17884.1|17871.1|17859.1|17906.1|17894.1|17871.1|17859.1|92
1585734000000|2020-04-01 09:40:00|17873.6|17861.6|17881.1|17869.1|17881.1|17869.1|17851.1|17839.1|147
1585734300000|2020-04-01 09:45:00|17878.6|17866.6|17891.1|17879.1|17898.6|17886.6|17861.1|17849.1|120
1585734600000|2020-04-01 09:50:00|17888.6|17876.6|17886.1|17874.1|17896.1|17884.1|17876.1|17864.1|589
1585734900000|2020-04-01 09:55:00|17881.1|17869.1|17856.1|17844.1|17886.1|17874.1|17848.6|17836.6|136
1585735200000|2020-04-01 10:00:00|17853.6|17841.6|17911.1|17899.1|17911.1|17899.1|17853.6|17841.6|241
1585735500000|2020-04-01 10:05:00|17916.1|17904.1|17891.1|17879.1|17928.6|17916.6|17886.1|17874.1|140
1585735800000|2020-04-01 10:10:00|17886.1|17874.1|17876.1|17864.1|17901.1|17889.1|17866.1|17854.1|261
1585736100000|2020-04-01 10:15:00|17873.6|17861.6|17891.1|17879.1|17896.1|17884.1|17866.1|17854.1|91
1585736400000|2020-04-01 10:20:00|17893.6|17881.6|17851.1|17839.1|17893.6|17881.6|17836.1|17824.1|119
1585736700000|2020-04-01 10:25:00|17848.6|17836.6|17866.1|17854.1|17871.1|17859.1|17846.1|17834.1|153
1585737000000|2020-04-01 10:30:00|17871.1|17859.1|17876.1|17864.1|17881.1|17869.1|17863.6|17851.6|118
1585737300000|2020-04-01 10:35:00|17878.6|17866.6|17871.1|17859.1|17881.1|17869.1|17863.6|17851.6|65
1585737600000|2020-04-01 10:40:00|17868.6|17856.6|17826.1|17814.1|17868.6|17856.6|17821.1|17809.1|180
1585737900000|2020-04-01 10:45:00|17823.6|17811.6|17866.1|17854.1|17871.1|17859.1|17823.6|17811.6|266
1585738200000|2020-04-01 10:50:00|17868.6|17856.6|17848.6|17836.6|17871.1|17859.1|17846.1|17834.1|292
1585738500000|2020-04-01 10:55:00|17846.1|17834.1|17866.1|17854.1|17871.1|17859.1|17836.1|17824.1|240
1585738800000|2020-04-01 11:00:00|17868.6|17856.6|17846.1|17834.1|17876.1|17864.1|17833.6|17821.6|228
1585739100000|2020-04-01 11:05:00|17843.6|17831.6|17821.1|17809.1|17851.1|17839.1|17821.1|17809.1|142
1585739400000|2020-04-01 11:10:00|17826.1|17814.1|17811.1|17799.1|17826.1|17814.1|17788.6|17776.6|212
1585739700000|2020-04-01 11:15:00|17806.1|17794.1|17801.1|17789.1|17811.1|17799.1|17786.1|17774.1|167
1585740000000|2020-04-01 11:20:00|17798.6|17786.6|17801.1|17789.1|17813.6|17801.6|17783.6|17771.6|116
1585740300000|2020-04-01 11:25:00|17803.6|17791.6|17823.6|17811.6|17826.1|17814.1|17798.6|17786.6|78
1585740600000|2020-04-01 11:30:00|17821.1|17809.1|17816.1|17804.1|17836.1|17824.1|17816.1|17804.1|127
1585740900000|2020-04-01 11:35:00|17818.6|17806.6|17831.1|17819.1|17838.6|17826.6|17811.1|17799.1|109
1585741200000|2020-04-01 11:40:00|17823.6|17811.6|17816.1|17804.1|17831.1|17819.1|17806.1|17794.1|100
1585741500000|2020-04-01 11:45:00|17818.6|17806.6|17811.1|17799.1|17818.6|17806.6|17798.6|17786.6|75
1585741800000|2020-04-01 11:50:00|17808.6|17796.6|17801.1|17789.1|17811.1|17799.1|17801.1|17789.1|56
1585742100000|2020-04-01 11:55:00|17798.6|17786.6|17796.1|17784.1|17801.1|17789.1|17791.1|17779.1|78
1585742400000|2020-04-01 12:00:00|17793.6|17781.6|17761.1|17749.1|17796.1|17784.1|17753.6|17741.6|129
1585742700000|2020-04-01 12:05:00|17763.6|17751.6|17741.1|17729.1|17763.6|17751.6|17728.6|17716.6|213
1585743000000|2020-04-01 12:10:00|17746.1|17734.1|17661.1|17649.1|17751.1|17739.1|17661.1|17649.1|472
1585743300000|2020-04-01 12:15:00|17666.1|17654.1|17738.6|17726.6|17741.1|17729.1|17666.1|17654.1|538
1585743600000|2020-04-01 12:20:00|17736.1|17724.1|17706.1|17694.1|17763.6|17751.6|17696.1|17684.1|281
1585743900000|2020-04-01 12:25:00|17708.6|17696.6|17721.1|17709.1|17726.1|17714.1|17698.6|17686.6|253
1585744200000|2020-04-01 12:30:00|17716.1|17704.1|17711.1|17699.1|17736.1|17724.1|17703.6|17691.6|148
1585744500000|2020-04-01 12:35:00|17708.6|17696.6|17716.1|17704.1|17726.1|17714.1|17703.6|17691.6|157
1585744800000|2020-04-01 12:40:00|17718.6|17706.6|17736.1|17724.1|17738.6|17726.6|17716.1|17704.1|105
1585745100000|2020-04-01 12:45:00|17738.6|17726.6|17723.6|17711.6|17761.1|17749.1|17723.6|17711.6|98
1585745400000|2020-04-01 12:50:00|17726.1|17714.1|17741.1|17729.1|17751.1|17739.1|17726.1|17714.1|161
1585745700000|2020-04-01 12:55:00|17746.1|17734.1|17718.6|17706.6|17751.1|17739.1|17716.1|17704.1|167
1585746000000|2020-04-01 13:00:00|17721.1|17709.1|17703.6|17691.6|17733.6|17721.6|17698.6|17686.6|137
1585746300000|2020-04-01 13:05:00|17701.1|17689.1|17746.1|17734.1|17748.6|17736.6|17696.1|17684.1|90
1585746600000|2020-04-01 13:10:00|17743.6|17731.6|17731.1|17719.1|17746.1|17734.1|17718.6|17706.6|51
1585746900000|2020-04-01 13:15:00|17733.6|17721.6|17711.1|17699.1|17741.1|17729.1|17706.1|17694.1|108
1585747200000|2020-04-01 13:20:00|17713.6|17701.6|17701.1|17689.1|17716.1|17704.1|17701.1|17689.1|89
1585747500000|2020-04-01 13:25:00|17698.6|17686.6|17713.6|17701.6|17718.6|17706.6|17691.1|17679.1|94
1585747800000|2020-04-01 13:30:00|17711.1|17699.1|17708.6|17696.6|17731.1|17719.1|17688.6|17676.6|394
1585748100000|2020-04-01 13:35:00|17711.1|17699.1|17768.6|17756.6|17788.6|17776.6|17691.1|17679.1|328
1585748400000|2020-04-01 13:40:00|17766.1|17754.1|17783.6|17771.6|17821.1|17809.1|17743.6|17731.6|561
1585748700000|2020-04-01 13:45:00|17781.1|17769.1|17763.6|17751.6|17796.1|17784.1|17736.1|17724.1|224
1585749000000|2020-04-01 13:50:00|17761.1|17749.1|17778.6|17766.6|17793.6|17781.6|17753.6|17741.6|203
1585749300000|2020-04-01 13:55:00|17781.1|17769.1|17751.1|17739.1|17783.6|17771.6|17751.1|17739.1|146
1585749600000|2020-04-01 14:00:00|17773.6|17761.6|17731.1|17719.1|17788.6|17776.6|17726.1|17714.1|430
1585749900000|2020-04-01 14:05:00|17728.6|17716.6|17781.1|17769.1|17801.1|17789.1|17721.1|17709.1|239
1585750200000|2020-04-01 14:10:00|17783.6|17771.6|17791.1|17779.1|17796.1|17784.1|17763.6|17751.6|354
1585750500000|2020-04-01 14:15:00|17793.6|17781.6|17828.6|17816.6|17851.1|17839.1|17793.6|17781.6|445
1585750800000|2020-04-01 14:20:00|17826.1|17814.1|17801.1|17789.1|17848.6|17836.6|17798.6|17786.6|244
1585751100000|2020-04-01 14:25:00|17803.6|17791.6|17816.1|17804.1|17818.6|17806.6|17796.1|17784.1|69
1585751400000|2020-04-01 14:30:00|17811.1|17799.1|17866.1|17854.1|17881.1|17869.1|17793.6|17781.6|239
1585751700000|2020-04-01 14:35:00|17863.6|17851.6|17851.1|17839.1|17883.6|17871.6|17843.6|17831.6|172
1585752000000|2020-04-01 14:40:00|17848.6|17836.6|17843.6|17831.6|17861.1|17849.1|17831.1|17819.1|185
1585752300000|2020-04-01 14:45:00|17846.1|17834.1|17896.1|17884.1|17906.1|17894.1|17841.1|17829.1|196
1585752600000|2020-04-01 14:50:00|17893.6|17881.6|17861.1|17849.1|17896.1|17884.1|17861.1|17849.1|227
1585752900000|2020-04-01 14:55:00|17856.1|17844.1|17826.1|17814.1|17856.1|17844.1|17816.1|17804.1|210
1585753200000|2020-04-01 15:00:00|17823.6|17811.6|17878.6|17866.6|17886.1|17874.1|17823.6|17811.6|205
1585753500000|2020-04-01 15:05:00|17876.1|17864.1|17896.1|17884.1|17906.1|17894.1|17861.1|17849.1|244
1585753800000|2020-04-01 15:10:00|17898.6|17886.6|17921.1|17909.1|17926.1|17914.1|17891.1|17879.1|275
1585754100000|2020-04-01 15:15:00|17918.6|17906.6|17926.1|17914.1|17933.6|17921.6|17896.1|17884.1|266
1585754400000|2020-04-01 15:20:00|17928.6|17916.6|17876.1|17864.1|17938.6|17926.6|17871.1|17859.1|275
1585754700000|2020-04-01 15:25:00|17878.6|17866.6|17821.1|17809.1|17891.1|17879.1|17816.1|17804.1|415
1585755000000|2020-04-01 15:30:00|17823.6|17811.6|17848.6|17836.6|17861.1|17849.1|17801.1|17789.1|909
1585755300000|2020-04-01 15:35:00|17851.1|17839.1|17831.1|17819.1|17866.1|17854.1|17828.6|17816.6|351
1585755600000|2020-04-01 15:40:00|17826.1|17814.1|17791.1|17779.1|17836.1|17824.1|17776.1|17764.1|501
1585755900000|2020-04-01 15:45:00|17793.6|17781.6|17773.6|17761.6|17801.1|17789.1|17756.1|17744.1|229
1585756200000|2020-04-01 15:50:00|17776.1|17764.1|17781.1|17769.1|17801.1|17789.1|17768.6|17756.6|296
1585756500000|2020-04-01 15:55:00|17783.6|17771.6|17781.1|17769.1|17811.1|17799.1|17773.6|17761.6|383
1585756800000|2020-04-01 16:00:00|17778.6|17766.6|17746.1|17734.1|17781.1|17769.1|17738.6|17726.6|213
1585757100000|2020-04-01 16:05:00|17743.6|17731.6|17741.1|17729.1|17771.1|17759.1|17741.1|17729.1|191
1585757400000|2020-04-01 16:10:00|17743.6|17731.6|17766.1|17754.1|17768.6|17756.6|17723.6|17711.6|168
1585757700000|2020-04-01 16:15:00|17763.6|17751.6|17731.1|17719.1|17776.1|17764.1|17731.1|17719.1|124
1585758000000|2020-04-01 16:20:00|17728.6|17716.6|17741.1|17729.1|17756.1|17744.1|17728.6|17716.6|72
1585758300000|2020-04-01 16:25:00|17743.6|17731.6|17716.1|17704.1|17761.1|17749.1|17706.1|17694.1|193
1585758600000|2020-04-01 16:30:00|17718.6|17706.6|17741.1|17729.1|17748.6|17736.6|17716.1|17704.1|80
1585758900000|2020-04-01 16:35:00|17743.6|17731.6|17706.1|17694.1|17743.6|17731.6|17696.1|17684.1|210
1585759200000|2020-04-01 16:40:00|17708.6|17696.6|17698.6|17686.6|17711.1|17699.1|17686.1|17674.1|200
1585759500000|2020-04-01 16:45:00|17701.1|17689.1|17666.1|17654.1|17716.1|17704.1|17666.1|17654.1|276
1585759800000|2020-04-01 16:50:00|17668.6|17656.6|17723.6|17711.6|17728.6|17716.6|17663.6|17651.6|190
1585760100000|2020-04-01 16:55:00|17721.1|17709.1|17706.1|17694.1|17736.1|17724.1|17696.1|17684.1|329
1585760400000|2020-04-01 17:00:00|17703.6|17691.6|17753.6|17741.6|17766.1|17754.1|17696.1|17684.1|152
1585760700000|2020-04-01 17:05:00|17751.1|17739.1|17731.1|17719.1|17758.6|17746.6|17723.6|17711.6|86
1585761000000|2020-04-01 17:10:00|17733.6|17721.6|17728.6|17716.6|17761.1|17749.1|17721.1|17709.1|100
1585761300000|2020-04-01 17:15:00|17726.1|17714.1|17741.1|17729.1|17753.6|17741.6|17713.6|17701.6|137
1585761600000|2020-04-01 17:20:00|17738.6|17726.6|17796.1|17784.1|17796.1|17784.1|17736.1|17724.1|130
1585761900000|2020-04-01 17:25:00|17793.6|17781.6|17791.1|17779.1|17803.6|17791.6|17761.1|17749.1|236
1585762200000|2020-04-01 17:30:00|17786.1|17774.1|17733.6|17721.6|17786.1|17774.1|17731.1|17719.1|205
1585762500000|2020-04-01 17:35:00|17731.1|17719.1|17771.1|17759.1|17773.6|17761.6|17731.1|17719.1|76
1585762800000|2020-04-01 17:40:00|17773.6|17761.6|17798.6|17786.6|17803.6|17791.6|17766.1|17754.1|79
1585763100000|2020-04-01 17:45:00|17796.1|17784.1|17791.1|17779.1|17816.1|17804.1|17761.1|17749.1|102
1585763400000|2020-04-01 17:50:00|17788.6|17776.6|17811.1|17799.1|17816.1|17804.1|17778.6|17766.6|87
1585763700000|2020-04-01 17:55:00|17813.6|17801.6|17836.1|17824.1|17848.6|17836.6|17813.6|17801.6|193
1585764000000|2020-04-01 18:00:00|17838.6|17826.6|17851.1|17839.1|17861.1|17849.1|17816.1|17804.1|172
1585764300000|2020-04-01 18:05:00|17848.6|17836.6|17836.1|17824.1|17866.1|17854.1|17836.1|17824.1|119
1585764600000|2020-04-01 18:10:00|17838.6|17826.6|17831.1|17819.1|17848.6|17836.6|17821.1|17809.1|136
1585764900000|2020-04-01 18:15:00|17828.6|17816.6|17816.1|17804.1|17838.6|17826.6|17811.1|17799.1|124
1585765200000|2020-04-01 18:20:00|17818.6|17806.6|17811.1|17799.1|17851.1|17839.1|17806.1|17794.1|280
1585765500000|2020-04-01 18:25:00|17816.1|17804.1|17811.1|17799.1|17836.1|17824.1|17801.1|17789.1|109
1585765800000|2020-04-01 18:30:00|17806.1|17794.1|17766.1|17754.1|17806.1|17794.1|17761.1|17749.1|166
1585766100000|2020-04-01 18:35:00|17768.6|17756.6|17798.6|17786.6|17806.1|17794.1|17761.1|17749.1|68
1585766400000|2020-04-01 18:40:00|17796.1|17784.1|17776.1|17764.1|17796.1|17784.1|17771.1|17759.1|137
1585766700000|2020-04-01 18:45:00|17778.6|17766.6|17778.6|17766.6|17791.1|17779.1|17768.6|17756.6|65
1585767000000|2020-04-01 18:50:00|17776.1|17764.1|17746.1|17734.1|17783.6|17771.6|17746.1|17734.1|85
1585767300000|2020-04-01 18:55:00|17748.6|17736.6|17738.6|17726.6|17751.1|17739.1|17731.1|17719.1|131
1585767600000|2020-04-01 19:00:00|17736.1|17724.1|17736.1|17724.1|17771.1|17759.1|17728.6|17716.6|190
1585767900000|2020-04-01 19:05:00|17731.1|17719.1|17731.1|17719.1|17756.1|17744.1|17728.6|17716.6|215
1585768200000|2020-04-01 19:10:00|17728.6|17716.6|17716.1|17704.1|17736.1|17724.1|17716.1|17704.1|123
1585768500000|2020-04-01 19:15:00|17718.6|17706.6|17753.6|17741.6|17756.1|17744.1|17716.1|17704.1|90
1585768800000|2020-04-01 19:20:00|17751.1|17739.1|17711.1|17699.1|17751.1|17739.1|17711.1|17699.1|137
1585769100000|2020-04-01 19:25:00|17708.6|17696.6|17696.1|17684.1|17716.1|17704.1|17693.6|17681.6|57
1585769400000|2020-04-01 19:30:00|17698.6|17686.6|17696.1|17684.1|17716.1|17704.1|17691.1|17679.1|203
1585769700000|2020-04-01 19:35:00|17693.6|17681.6|17636.1|17624.1|17696.1|17684.1|17631.1|17619.1|361
1585770000000|2020-04-01 19:40:00|17631.1|17619.1|17626.1|17614.1|17658.6|17646.6|17603.6|17591.6|452
1585770300000|2020-04-01 19:45:00|17628.6|17616.6|17676.1|17664.1|17693.6|17681.6|17626.1|17614.1|710
1585770600000|2020-04-01 19:50:00|17671.1|17659.1|17646.1|17634.1|17676.1|17664.1|17631.1|17619.1|769
1585770900000|2020-04-01 19:55:00|17643.6|17631.6|17586.1|17574.1|17656.1|17644.1|17576.1|17564.1|1193
1585771200000|2020-04-01 20:00:00|17581.1|17569.1|17618.6|17606.6|17621.1|17609.1|17571.1|17559.1|674
1585771500000|2020-04-01 20:05:00|17616.1|17604.1|17601.1|17589.1|17616.1|17604.1|17591.1|17579.1|169
1585771800000|2020-04-01 20:10:00|17606.1|17594.1|17603.6|17591.6|17626.1|17614.1|17596.1|17584.1|213
1585772100000|2020-04-01 20:15:00|17607.6|17587.6|17630.1|17610.1|17630.1|17610.1|17605.1|17585.1|29
1585772400000|2020-04-01 20:20:00|17627.6|17607.6|17615.1|17595.1|17635.1|17615.1|17615.1|17595.1|54
1585772700000|2020-04-01 20:25:00|17612.6|17592.6|17610.1|17590.1|17617.6|17597.6|17597.6|17577.6|18
1585773000000|2020-04-01 20:30:00|17612.6|17592.6|17607.6|17587.6|17630.1|17610.1|17602.6|17582.6|37
1585773300000|2020-04-01 20:35:00|17610.1|17590.1|17622.6|17602.6|17622.6|17602.6|17605.1|17585.1|32
1585773600000|2020-04-01 20:40:00|17625.1|17605.1|17600.1|17580.1|17625.1|17605.1|17595.1|17575.1|38
1585773900000|2020-04-01 20:45:00|17602.6|17582.6|17602.6|17582.6|17610.1|17590.1|17595.1|17575.1|45
1585774200000|2020-04-01 20:50:00|17600.1|17580.1|17590.1|17570.1|17600.1|17580.1|17585.1|17565.1|35
1585774500000|2020-04-01 20:55:00|17597.6|17577.6|17615.8|17580.8|17616.4|17590.1|17595.1|17575.1|33
1585774800000|2020-04-01 21:00:00|17616.1|17581.1|17610|17575|17617|17582|17610|17575|0
1585775100000|2020-04-01 21:05:00|17610.2|17575.2|17610.2|17575.2|17610.9|17575.9|17608|17573|0
1585775400000|2020-04-01 21:10:00|17609.9|17574.9|17610.2|17575.2|17610.2|17575.2|17609.1|17574.1|0
1585775700000|2020-04-01 21:15:00|17610.7|17575.7|17614|17579|17615|17580|17610.3|17575.3|0
1585776000000|2020-04-01 21:20:00|17613.1|17578.1|17613.2|17578.2|17616.7|17581.7|17612.7|17577.7|0
1585776300000|2020-04-01 21:25:00|17611.4|17576.4|17609.8|17574.8|17613.1|17578.1|17608.2|17573.2|0
1585776600000|2020-04-01 21:30:00|17609.2|17574.2|17612.7|17577.7|17613.6|17578.6|17609.2|17574.2|0
1585776900000|2020-04-01 21:35:00|17613.6|17578.6|17605.6|17570.6|17613.6|17578.6|17605.6|17570.6|0
1585777200000|2020-04-01 21:40:00|17605.2|17570.2|17608.7|17573.7|17610.9|17575.9|17601.6|17566.6|0
1585777500000|2020-04-01 21:45:00|17609|17574|17609.4|17574.4|17612.5|17577.5|17608.7|17573.7|0
1585777800000|2020-04-01 21:50:00|17609.2|17574.2|17614|17579|17616|17581|17609.1|17574.1|0
1585778100000|2020-04-01 21:55:00|17614.2|17579.2|17615.8|17580.8|17617|17582|17608.5|17573.5|0
1585778400000|2020-04-01 22:00:00|17634.1|17599.1|17665.1|17645.1|17672.6|17652.6|17620.7|17585.7|39
1585778700000|2020-04-01 22:05:00|17667.6|17647.6|17682.6|17662.6|17687.6|17667.6|17657.6|17637.6|39
1585779000000|2020-04-01 22:10:00|17692.6|17672.6|17675.1|17655.1|17692.6|17672.6|17675.1|17655.1|11
1585779300000|2020-04-01 22:15:00|17677.6|17657.6|17670.1|17650.1|17685.1|17665.1|17655.1|17635.1|48
1585779600000|2020-04-01 22:20:00|17675.1|17655.1|17687.6|17667.6|17707.6|17687.6|17675.1|17655.1|89
1585779900000|2020-04-01 22:25:00|17685.1|17665.1|17652.6|17632.6|17687.6|17667.6|17652.6|17632.6|52
1585780200000|2020-04-01 22:30:00|17647.6|17627.6|17642.6|17622.6|17657.6|17637.6|17627.6|17607.6|24
1585780500000|2020-04-01 22:35:00|17652.6|17632.6|17662.6|17642.6|17662.6|17642.6|17652.6|17632.6|5
1585780800000|2020-04-01 22:40:00|17667.6|17647.6|17647.6|17627.6|17667.6|17647.6|17647.6|17627.6|8
1585781100000|2020-04-01 22:45:00|17650.1|17630.1|17682.6|17662.6|17682.6|17662.6|17650.1|17630.1|25
1585781400000|2020-04-01 22:50:00|17685.1|17665.1|17690.1|17670.1|17697.6|17677.6|17680.1|17660.1|30
1585781700000|2020-04-01 22:55:00|17692.6|17672.6|17672.6|17652.6|17702.6|17682.6|17667.6|17647.6|28
1585782000000|2020-04-01 23:00:00|17665.1|17645.1|17687.6|17667.6|17687.6|17667.6|17665.1|17645.1|37
1585782300000|2020-04-01 23:05:00|17677.6|17657.6|17657.6|17637.6|17682.6|17662.6|17647.6|17627.6|52
1585782600000|2020-04-01 23:10:00|17660.1|17640.1|17677.6|17657.6|17682.6|17662.6|17660.1|17640.1|43
1585782900000|2020-04-01 23:15:00|17680.1|17660.1|17702.3|17682.3|17709.8|17689.8|17680.1|17660.1|46
1585783200000|2020-04-01 23:20:00|17707.3|17687.3|17709.8|17689.8|17714.8|17694.8|17699.8|17679.8|53
1585783500000|2020-04-01 23:25:00|17712.3|17692.3|17729.8|17709.8|17737.3|17717.3|17702.3|17682.3|74
1585783800000|2020-04-01 23:30:00|17732.3|17712.3|17743.3|17731.3|17763.3|17751.3|17698.3|17686.3|511
1585784100000|2020-04-01 23:35:00|17745.8|17733.8|17735.8|17723.8|17748.3|17736.3|17720.8|17708.8|482
1585784400000|2020-04-01 23:40:00|17740.8|17728.8|17805.8|17793.8|17813.3|17801.3|17740.8|17728.8|653
1585784700000|2020-04-01 23:45:00|17810.8|17798.8|17803.3|17791.3|17818.3|17806.3|17780.8|17768.8|546
1585785000000|2020-04-01 23:50:00|17800.8|17788.8|17850.8|17838.8|17855.8|17843.8|17800.8|17788.8|600
1585785300000|2020-04-01 23:55:00|17845.8|17833.8|17880.8|17868.8|17880.8|17868.8|17810.8|17798.8|516
1585785600000|2020-04-02 00:00:00|17878.3|17866.3|17958.3|17946.3|17998.3|17986.3|17878.3|17866.3|2594
1585785900000|2020-04-02 00:05:00|17960.8|17948.8|17815.8|17803.8|17960.8|17948.8|17810.8|17798.8|1465
1585786200000|2020-04-02 00:10:00|17813.3|17801.3|17870.8|17858.8|17918.3|17906.3|17803.3|17791.3|1196
1585786500000|2020-04-02 00:15:00|17865.8|17853.8|17875.8|17863.8|17905.8|17893.8|17845.8|17833.8|729
1585786800000|2020-04-02 00:20:00|17880.8|17868.8|17935.8|17923.8|17938.3|17926.3|17855.8|17843.8|644
1585787100000|2020-04-02 00:25:00|17933.3|17921.3|17920.8|17908.8|17948.3|17936.3|17905.8|17893.8|697
1585787400000|2020-04-02 00:30:00|17923.3|17911.3|17930.8|17918.8|17935.8|17923.8|17885.8|17873.8|613
1585787700000|2020-04-02 00:35:00|17933.3|17921.3|17905.8|17893.8|17950.8|17938.8|17890.8|17878.8|680
1585788000000|2020-04-02 00:40:00|17908.3|17896.3|17858.3|17846.3|17925.8|17913.8|17850.8|17838.8|530
1585788300000|2020-04-02 00:45:00|17860.8|17848.8|17868.3|17856.3|17890.8|17878.8|17838.3|17826.3|448
1585788600000|2020-04-02 00:50:00|17870.8|17858.8|17925.8|17913.8|17925.8|17913.8|17860.8|17848.8|519
1585788900000|2020-04-02 00:55:00|17923.3|17911.3|17875.8|17863.8|17925.8|17913.8|17855.8|17843.8|635
1585789200000|2020-04-02 01:00:00|17878.3|17866.3|17835.8|17823.8|17878.3|17866.3|17830.8|17818.8|526
1585789500000|2020-04-02 01:05:00|17840.8|17828.8|17765.8|17753.8|17850.8|17838.8|17765.8|17753.8|520
1585789800000|2020-04-02 01:10:00|17770.8|17758.8|17730.8|17718.8|17785.8|17773.8|17715.8|17703.8|1029
1585790100000|2020-04-02 01:15:00|17728.3|17716.3|17730.8|17718.8|17755.8|17743.8|17675.8|17663.8|1010
1585790400000|2020-04-02 01:20:00|17728.3|17716.3|17768.3|17756.3|17770.8|17758.8|17700.8|17688.8|766
1585790700000|2020-04-02 01:25:00|17770.8|17758.8|17735.8|17723.8|17775.8|17763.8|17708.3|17696.3|567
1585791000000|2020-04-02 01:30:00|17738.3|17726.3|17765.8|17753.8|17765.8|17753.8|17713.3|17701.3|1135
1585791300000|2020-04-02 01:35:00|17770.8|17758.8|17780.8|17768.8|17820.8|17808.8|17770.8|17758.8|1039
1585791600000|2020-04-02 01:40:00|17778.3|17766.3|17795.8|17783.8|17815.8|17803.8|17748.3|17736.3|585
1585791900000|2020-04-02 01:45:00|17798.3|17786.3|17815.8|17803.8|17838.3|17826.3|17798.3|17786.3|819
1585792200000|2020-04-02 01:50:00|17818.3|17806.3|17853.3|17841.3|17878.3|17866.3|17808.3|17796.3|1036
1585792500000|2020-04-02 01:55:00|17850.8|17838.8|17825.8|17813.8|17865.8|17853.8|17808.3|17796.3|568
1585792800000|2020-04-02 02:00:00|17823.3|17811.3|17900.8|17888.8|17905.8|17893.8|17823.3|17811.3|673
1585793100000|2020-04-02 02:05:00|17895.8|17883.8|17943.3|17931.3|17965.8|17953.8|17890.8|17878.8|1124
1585793400000|2020-04-02 02:10:00|17945.8|17933.8|17950.8|17938.8|17975.8|17963.8|17905.8|17893.8|974
1585793700000|2020-04-02 02:15:00|17955.8|17943.8|17933.3|17921.3|17963.3|17951.3|17898.3|17886.3|666
1585794000000|2020-04-02 02:20:00|17935.8|17923.8|17913.3|17901.3|17965.8|17953.8|17910.8|17898.8|769
1585794300000|2020-04-02 02:25:00|17915.8|17903.8|17880.8|17868.8|17920.8|17908.8|17875.8|17863.8|506
1585794600000|2020-04-02 02:30:00|17883.3|17871.3|17845.8|17833.8|17890.8|17878.8|17840.8|17828.8|616
1585794900000|2020-04-02 02:35:00|17850.8|17838.8|17885.8|17873.8|17890.8|17878.8|17838.3|17826.3|370
1585795200000|2020-04-02 02:40:00|17883.3|17871.3|17905.8|17893.8|17910.8|17898.8|17880.8|17868.8|319
1585795500000|2020-04-02 02:45:00|17903.3|17891.3|17903.3|17891.3|17905.8|17893.8|17890.8|17878.8|175
1585795800000|2020-04-02 02:50:00|17905.8|17893.8|17965.8|17953.8|17970.8|17958.8|17905.8|17893.8|388
1585796100000|2020-04-02 02:55:00|17963.3|17951.3|17935.8|17923.8|17965.8|17953.8|17935.8|17923.8|228
1585796400000|2020-04-02 03:00:00|17930.8|17918.8|17980.8|17968.8|17990.8|17978.8|17930.8|17918.8|526
1585796700000|2020-04-02 03:05:00|17983.3|17971.3|17910.8|17898.8|17985.8|17973.8|17905.8|17893.8|436
1585797000000|2020-04-02 03:10:00|17913.3|17901.3|17925.8|17913.8|17940.8|17928.8|17910.8|17898.8|223
1585797300000|2020-04-02 03:15:00|17928.3|17916.3|17960.8|17948.8|17960.8|17948.8|17928.3|17916.3|193
1585797600000|2020-04-02 03:20:00|17955.8|17943.8|17955.8|17943.8|17965.8|17953.8|17940.8|17928.8|135
1585797900000|2020-04-02 03:25:00|17950.8|17938.8|17933.3|17921.3|17955.8|17943.8|17920.8|17908.8|214
1585798200000|2020-04-02 03:30:00|17935.8|17923.8|18020.8|18008.8|18025.8|18013.8|17928.3|17916.3|615
1585798500000|2020-04-02 03:35:00|18015.8|18003.8|18055.8|18043.8|18060.8|18048.8|17980.8|17968.8|945
1585798800000|2020-04-02 03:40:00|18053.3|18041.3|18070.8|18058.8|18075.8|18063.8|18025.8|18013.8|599
1585799100000|2020-04-02 03:45:00|18060.8|18048.8|18050.8|18038.8|18115.8|18103.8|18048.3|18036.3|790
1585799400000|2020-04-02 03:50:00|18053.3|18041.3|17983.3|17971.3|18055.8|18043.8|17975.8|17963.8|1157
1585799700000|2020-04-02 03:55:00|17985.8|17973.8|17945.8|17933.8|18010.8|17998.8|17935.8|17923.8|848
1585800000000|2020-04-02 04:00:00|17953.3|17941.3|17985.8|17973.8|18005.8|17993.8|17945.8|17933.8|302
1585800300000|2020-04-02 04:05:00|17983.3|17971.3|17960.8|17948.8|17998.3|17986.3|17945.8|17933.8|187
1585800600000|2020-04-02 04:10:00|17965.8|17953.8|17968.3|17956.3|17975.8|17963.8|17935.8|17923.8|296
1585800900000|2020-04-02 04:15:00|17970.8|17958.8|17970.8|17958.8|17995.8|17983.8|17960.8|17948.8|228
1585801200000|2020-04-02 04:20:00|17973.3|17961.3|17995.8|17983.8|18020.8|18008.8|17960.8|17948.8|397
1585801500000|2020-04-02 04:25:00|17990.8|17978.8|17890.8|17878.8|17990.8|17978.8|17855.8|17843.8|953
1585801800000|2020-04-02 04:30:00|17893.3|17881.3|17895.8|17883.8|17930.8|17918.8|17865.8|17853.8|642
1585802100000|2020-04-02 04:35:00|17900.8|17888.8|17865.8|17853.8|17920.8|17908.8|17855.8|17843.8|406
1585802400000|2020-04-02 04:40:00|17863.3|17851.3|17895.8|17883.8|17895.8|17883.8|17860.8|17848.8|308
1585802700000|2020-04-02 04:45:00|17893.3|17881.3|17960.8|17948.8|17965.8|17953.8|17880.8|17868.8|587
1585803000000|2020-04-02 04:50:00|17963.3|17951.3|17905.8|17893.8|17963.3|17951.3|17900.8|17888.8|447
1585803300000|2020-04-02 04:55:00|17910.8|17898.8|17815.8|17803.8|17913.3|17901.3|17785.8|17773.8|905
1585803600000|2020-04-02 05:00:00|17818.3|17806.3|17795.8|17783.8|17858.3|17846.3|17790.8|17778.8|803
1585803900000|2020-04-02 05:05:00|17798.3|17786.3|17775.8|17763.8|17805.8|17793.8|17720.8|17708.8|974
1585804200000|2020-04-02 05:10:00|17770.8|17758.8|17763.3|17751.3|17780.8|17768.8|17745.8|17733.8|687
1585804500000|2020-04-02 05:15:00|17765.8|17753.8|17810.8|17798.8|17823.3|17811.3|17765.8|17753.8|570
1585804800000|2020-04-02 05:20:00|17808.3|17796.3|17843.3|17831.3|17860.8|17848.8|17800.8|17788.8|686
1585805100000|2020-04-02 05:25:00|17840.8|17828.8|17783.3|17771.3|17845.8|17833.8|17780.8|17768.8|591
1585805400000|2020-04-02 05:30:00|17785.8|17773.8|17880.8|17868.8|17898.3|17886.3|17780.8|17768.8|874
1585805700000|2020-04-02 05:35:00|17875.8|17863.8|17798.3|17786.3|17900.8|17888.8|17780.8|17768.8|803
1585806000000|2020-04-02 05:40:00|17795.8|17783.8|17815.8|17803.8|17820.8|17808.8|17740.8|17728.8|845
1585806300000|2020-04-02 05:45:00|17810.8|17798.8|17805.8|17793.8|17815.8|17803.8|17763.3|17751.3|608
1585806600000|2020-04-02 05:50:00|17803.3|17791.3|17785.8|17773.8|17825.8|17813.8|17770.8|17758.8|750
1585806900000|2020-04-02 05:55:00|17790.8|17778.8|17798.3|17786.3|17835.8|17823.8|17775.8|17763.8|3152
1585807200000|2020-04-02 06:00:00|17800.8|17788.8|17890.8|17878.8|17905.8|17893.8|17753.3|17741.3|3228
1585807500000|2020-04-02 06:05:00|17893.3|17881.3|17895.8|17883.8|17940.8|17928.8|17875.8|17863.8|1851
1585807800000|2020-04-02 06:10:00|17893.3|17881.3|17883.3|17871.3|17935.8|17923.8|17850.8|17838.8|1071
1585808100000|2020-04-02 06:15:00|17875.8|17863.8|17810.8|17798.8|17875.8|17863.8|17775.8|17763.8|1253
1585808400000|2020-04-02 06:20:00|17813.3|17801.3|17803.3|17791.3|17820.8|17808.8|17790.8|17778.8|287
1585808700000|2020-04-02 06:25:00|17805.8|17793.8|17795.8|17783.8|17825.8|17813.8|17795.8|17783.8|77
1585809000000|2020-04-02 06:30:00|17800.8|17788.8|17828.3|17816.3|17833.3|17821.3|17798.3|17786.3|43
1585809300000|2020-04-02 06:35:00|17830.8|17818.8|17838.3|17826.3|17838.3|17826.3|17813.3|17801.3|55
1585809600000|2020-04-02 06:40:00|17828.3|17816.3|17843.3|17831.3|17850.8|17838.8|17828.3|17816.3|161
1585809900000|2020-04-02 06:45:00|17845.8|17833.8|17858.3|17846.3|17858.3|17846.3|17845.8|17833.8|32
1585810200000|2020-04-02 06:50:00|17860.8|17848.8|17865.8|17853.8|17870.8|17858.8|17855.8|17843.8|82
1585810500000|2020-04-02 06:55:00|17863.3|17851.3|17883.3|17871.3|17883.3|17871.3|17848.3|17836.3|124
1585810800000|2020-04-02 07:00:00|17888.3|17876.3|17883.3|17871.3|17898.3|17886.3|17863.3|17851.3|162
1585811100000|2020-04-02 07:05:00|17880.8|17868.8|17848.3|17836.3|17890.8|17878.8|17840.8|17828.8|141
1585811400000|2020-04-02 07:10:00|17850.8|17838.8|17858.3|17846.3|17868.3|17856.3|17850.8|17838.8|83
1585811700000|2020-04-02 07:15:00|17855.8|17843.8|17885.8|17873.8|17885.8|17873.8|17820.8|17808.8|126
1585812000000|2020-04-02 07:20:00|17890.8|17878.8|17895.8|17883.8|17908.3|17896.3|17883.3|17871.3|108
1585812300000|2020-04-02 07:25:00|17893.3|17881.3|17878.3|17866.3|17898.3|17886.3|17870.8|17858.8|116
1585812600000|2020-04-02 07:30:00|17880.8|17868.8|17818.3|17806.3|17905.8|17893.8|17813.3|17801.3|386
1585812900000|2020-04-02 07:35:00|17820.8|17808.8|17863.3|17851.3|17863.3|17851.3|17790.8|17778.8|316
1585813200000|2020-04-02 07:40:00|17865.8|17853.8|17860.8|17848.8|17870.8|17858.8|17838.3|17826.3|92
1585813500000|2020-04-02 07:45:00|17858.3|17846.3|17830.8|17818.8|17865.8|17853.8|17828.3|17816.3|102
1585813800000|2020-04-02 07:50:00|17833.3|17821.3|17858.3|17846.3|17860.8|17848.8|17823.3|17811.3|241
1585814100000|2020-04-02 07:55:00|17860.8|17848.8|17873.3|17861.3|17873.3|17861.3|17845.8|17833.8|117
1585814400000|2020-04-02 08:00:00|17870.8|17858.8|17873.3|17861.3|17900.8|17888.8|17865.8|17853.8|432
1585814700000|2020-04-02 08:05:00|17865.8|17853.8|17885.8|17873.8|17895.8|17883.8|17860.8|17848.8|192
1585815000000|2020-04-02 08:10:00|17883.3|17871.3|17900.8|17888.8|17903.3|17891.3|17880.8|17868.8|104
1585815300000|2020-04-02 08:15:00|17903.3|17891.3|17930.8|17918.8|17930.8|17918.8|17900.8|17888.8|85
1585815600000|2020-04-02 08:20:00|17928.3|17916.3|17883.3|17871.3|17938.3|17926.3|17880.8|17868.8|269
1585815900000|2020-04-02 08:25:00|17885.8|17873.8|17903.3|17891.3|17908.3|17896.3|17878.3|17866.3|84
1585816200000|2020-04-02 08:30:00|17900.8|17888.8|17898.3|17886.3|17905.8|17893.8|17868.3|17856.3|74
1585816500000|2020-04-02 08:35:00|17895.8|17883.8|17900.8|17888.8|17903.3|17891.3|17880.8|17868.8|46
1585816800000|2020-04-02 08:40:00|17898.3|17886.3|17885.8|17873.8|17900.8|17888.8|17873.3|17861.3|144
1585817100000|2020-04-02 08:45:00|17888.3|17876.3|17868.3|17856.3|17890.8|17878.8|17865.8|17853.8|37
1585817400000|2020-04-02 08:50:00|17865.8|17853.8|17860.8|17848.8|17880.8|17868.8|17855.8|17843.8|52
1585817700000|2020-04-02 08:55:00|17863.3|17851.3|17858.3|17846.3|17863.3|17851.3|17850.8|17838.8|39
1585818000000|2020-04-02 09:00:00|17860.8|17848.8|17873.3|17861.3|17878.3|17866.3|17848.3|17836.3|60
1585818300000|2020-04-02 09:05:00|17870.8|17858.8|17883.3|17871.3|17883.3|17871.3|17858.3|17846.3|46
1585818600000|2020-04-02 09:10:00|17880.8|17868.8|17878.3|17866.3|17890.8|17878.8|17873.3|17861.3|126
1585818900000|2020-04-02 09:15:00|17880.8|17868.8|17900.8|17888.8|17903.3|17891.3|17875.8|17863.8|44
1585819200000|2020-04-02 09:20:00|17898.3|17886.3|17888.3|17876.3|17905.8|17893.8|17885.8|17873.8|91
1585819500000|2020-04-02 09:25:00|17890.8|17878.8|17873.3|17861.3|17893.3|17881.3|17865.8|17853.8|37
1585819800000|2020-04-02 09:30:00|17875.8|17863.8|17868.3|17856.3|17883.3|17871.3|17868.3|17856.3|50
1585820100000|2020-04-02 09:35:00|17865.8|17853.8|17845.8|17833.8|17865.8|17853.8|17833.3|17821.3|108
1585820400000|2020-04-02 09:40:00|17843.3|17831.3|17843.3|17831.3|17850.8|17838.8|17830.8|17818.8|49
1585820700000|2020-04-02 09:45:00|17845.8|17833.8|17825.8|17813.8|17848.3|17836.3|17820.8|17808.8|85
1585821000000|2020-04-02 09:50:00|17823.3|17811.3|17830.8|17818.8|17835.8|17823.8|17818.3|17806.3|50
1585821300000|2020-04-02 09:55:00|17833.3|17821.3|17823.3|17811.3|17848.3|17836.3|17818.3|17806.3|44
1585821600000|2020-04-02 10:00:00|17825.8|17813.8|17800.8|17788.8|17825.8|17813.8|17795.8|17783.8|107
1585821900000|2020-04-02 10:05:00|17803.3|17791.3|17815.8|17803.8|17820.8|17808.8|17803.3|17791.3|86
1585822200000|2020-04-02 10:10:00|17818.3|17806.3|17838.3|17826.3|17843.3|17831.3|17818.3|17806.3|47
1585822500000|2020-04-02 10:15:00|17835.8|17823.8|17840.8|17828.8|17843.3|17831.3|17825.8|17813.8|69
1585822800000|2020-04-02 10:20:00|17843.3|17831.3|17838.3|17826.3|17850.8|17838.8|17835.8|17823.8|35
1585823100000|2020-04-02 10:25:00|17840.8|17828.8|17853.3|17841.3|17865.8|17853.8|17840.8|17828.8|51
1585823400000|2020-04-02 10:30:00|17855.8|17843.8|17850.8|17838.8|17858.3|17846.3|17845.8|17833.8|59
1585823700000|2020-04-02 10:35:00|17853.3|17841.3|17853.3|17841.3|17855.8|17843.8|17840.8|17828.8|58
1585824000000|2020-04-02 10:40:00|17855.8|17843.8|17860.8|17848.8|17868.3|17856.3|17850.8|17838.8|34
1585824300000|2020-04-02 10:45:00|17863.3|17851.3|17855.8|17843.8|17868.3|17856.3|17850.8|17838.8|12
1585824600000|2020-04-02 10:50:00|17858.3|17846.3|17830.8|17818.8|17860.8|17848.8|17830.8|17818.8|53
1585824900000|2020-04-02 10:55:00|17828.3|17816.3|17855.8|17843.8|17858.3|17846.3|17828.3|17816.3|125
1585825200000|2020-04-02 11:00:00|17853.3|17841.3|17833.3|17821.3|17855.8|17843.8|17828.3|17816.3|197
1585825500000|2020-04-02 11:05:00|17835.8|17823.8|17805.8|17793.8|17840.8|17828.8|17803.3|17791.3|124
1585825800000|2020-04-02 11:10:00|17808.3|17796.3|17795.8|17783.8|17813.3|17801.3|17790.8|17778.8|65
1585826100000|2020-04-02 11:15:00|17798.3|17786.3|17815.8|17803.8|17823.3|17811.3|17798.3|17786.3|46
1585826400000|2020-04-02 11:20:00|17818.3|17806.3|17820.8|17808.8|17825.8|17813.8|17805.8|17793.8|84
1585826700000|2020-04-02 11:25:00|17823.3|17811.3|17825.8|17813.8|17830.8|17818.8|17810.8|17798.8|50
1585827000000|2020-04-02 11:30:00|17820.8|17808.8|17815.8|17803.8|17820.8|17808.8|17803.3|17791.3|92
1585827300000|2020-04-02 11:35:00|17818.3|17806.3|17815.8|17803.8|17823.3|17811.3|17805.8|17793.8|31
1585827600000|2020-04-02 11:40:00|17818.3|17806.3|17805.8|17793.8|17820.8|17808.8|17800.8|17788.8|27
1585827900000|2020-04-02 11:45:00|17808.3|17796.3|17833.3|17821.3|17838.3|17826.3|17805.8|17793.8|51
1585828200000|2020-04-02 11:50:00|17830.8|17818.8|17830.8|17818.8|17843.3|17831.3|17823.3|17811.3|56
1585828500000|2020-04-02 11:55:00|17825.8|17813.8|17840.8|17828.8|17848.3|17836.3|17825.8|17813.8|66
1585828800000|2020-04-02 12:00:00|17838.3|17826.3|17845.8|17833.8|17850.8|17838.8|17833.3|17821.3|68
1585829100000|2020-04-02 12:05:00|17848.3|17836.3|17825.8|17813.8|17850.8|17838.8|17823.3|17811.3|51
1585829400000|2020-04-02 12:10:00|17828.3|17816.3|17830.8|17818.8|17838.3|17826.3|17820.8|17808.8|42
1585829700000|2020-04-02 12:15:00|17828.3|17816.3|17820.8|17808.8|17843.3|17831.3|17810.8|17798.8|61
1585830000000|2020-04-02 12:20:00|17823.3|17811.3|17803.3|17791.3|17828.3|17816.3|17803.3|17791.3|85
1585830300000|2020-04-02 12:25:00|17805.8|17793.8|17803.3|17791.3|17810.8|17798.8|17793.3|17781.3|154
1585830600000|2020-04-02 12:30:00|17788.3|17776.3|17743.3|17731.3|17803.3|17791.3|17740.8|17728.8|412
1585830900000|2020-04-02 12:35:00|17745.8|17733.8|17698.3|17686.3|17748.3|17736.3|17685.8|17673.8|521
1585831200000|2020-04-02 12:40:00|17695.8|17683.8|17678.3|17666.3|17700.8|17688.8|17630.8|17618.8|718
1585831500000|2020-04-02 12:45:00|17675.8|17663.8|17680.8|17668.8|17708.3|17696.3|17665.8|17653.8|346
1585831800000|2020-04-02 12:50:00|17678.3|17666.3|17648.3|17636.3|17693.3|17681.3|17638.3|17626.3|142
1585832100000|2020-04-02 12:55:00|17650.8|17638.8|17665.8|17653.8|17700.8|17688.8|17645.8|17633.8|246
1585832400000|2020-04-02 13:00:00|17663.3|17651.3|17655.8|17643.8|17693.3|17681.3|17648.3|17636.3|261
1585832700000|2020-04-02 13:05:00|17653.3|17641.3|17605.8|17593.8|17675.8|17663.8|17603.3|17591.3|384
1585833000000|2020-04-02 13:10:00|17600.8|17588.8|17540.8|17528.8|17620.8|17608.8|17530.8|17518.8|575
1585833300000|2020-04-02 13:15:00|17543.3|17531.3|17570.8|17558.8|17588.3|17576.3|17540.8|17528.8|439
1585833600000|2020-04-02 13:20:00|17568.3|17556.3|17623.3|17611.3|17625.8|17613.8|17568.3|17556.3|309
1585833900000|2020-04-02 13:25:00|17625.8|17613.8|17615.8|17603.8|17625.8|17613.8|17590.8|17578.8|168
1585834200000|2020-04-02 13:30:00|17613.3|17601.3|17665.8|17653.8|17688.3|17676.3|17585.8|17573.8|892
1585834500000|2020-04-02 13:35:00|17663.3|17651.3|17658.3|17646.3|17700.8|17688.8|17648.3|17636.3|317
1585834800000|2020-04-02 13:40:00|17660.8|17648.8|17603.3|17591.3|17680.8|17668.8|17590.8|17578.8|234
1585835100000|2020-04-02 13:45:00|17600.8|17588.8|17610.8|17598.8|17618.3|17606.3|17580.8|17568.8|248
1585835400000|2020-04-02 13:50:00|17608.3|17596.3|17613.3|17601.3|17653.3|17641.3|17598.3|17586.3|255
1585835700000|2020-04-02 13:55:00|17610.8|17598.8|17655.8|17643.8|17665.8|17653.8|17610.8|17598.8|213
1585836000000|2020-04-02 14:00:00|17653.3|17641.3|17658.3|17646.3|17670.8|17658.8|17628.3|17616.3|410
1585836300000|2020-04-02 14:05:00|17655.8|17643.8|17705.8|17693.8|17708.3|17696.3|17640.8|17628.8|197
1585836600000|2020-04-02 14:10:00|17708.3|17696.3|17720.8|17708.8|17725.8|17713.8|17695.8|17683.8|411
1585836900000|2020-04-02 14:15:00|17718.3|17706.3|17740.8|17728.8|17740.8|17728.8|17680.8|17668.8|284
1585837200000|2020-04-02 14:20:00|17738.3|17726.3|17723.3|17711.3|17753.3|17741.3|17715.8|17703.8|271
1585837500000|2020-04-02 14:25:00|17725.8|17713.8|17793.3|17781.3|17793.3|17781.3|17710.8|17698.8|251
1585837800000|2020-04-02 14:30:00|17790.8|17778.8|17850.8|17838.8|17875.8|17863.8|17765.8|17753.8|884
1585838100000|2020-04-02 14:35:00|17853.3|17841.3|17965.8|17953.8|17968.3|17956.3|17850.8|17838.8|1173
1585838400000|2020-04-02 14:40:00|17963.3|17951.3|17938.3|17926.3|17978.3|17966.3|17908.3|17896.3|547
1585838700000|2020-04-02 14:45:00|17940.8|17928.8|17890.8|17878.8|17993.3|17981.3|17885.8|17873.8|397
1585839000000|2020-04-02 14:50:00|17893.3|17881.3|17880.8|17868.8|17930.8|17918.8|17865.8|17853.8|548
1585839300000|2020-04-02 14:55:00|17883.3|17871.3|17955.8|17943.8|17965.8|17953.8|17883.3|17871.3|355
1585839600000|2020-04-02 15:00:00|17958.3|17946.3|17928.3|17916.3|17968.3|17956.3|17915.8|17903.8|417
1585839900000|2020-04-02 15:05:00|17925.8|17913.8|17885.8|17873.8|17933.3|17921.3|17873.3|17861.3|444
1585840200000|2020-04-02 15:10:00|17883.3|17871.3|17885.8|17873.8|17895.8|17883.8|17870.8|17858.8|257
1585840500000|2020-04-02 15:15:00|17888.3|17876.3|17900.8|17888.8|17930.8|17918.8|17885.8|17873.8|201
1585840800000|2020-04-02 15:20:00|17903.3|17891.3|17890.8|17878.8|17925.8|17913.8|17885.8|17873.8|310
1585841100000|2020-04-02 15:25:00|17893.3|17881.3|17860.8|17848.8|17893.3|17881.3|17835.8|17823.8|261
1585841400000|2020-04-02 15:30:00|17855.8|17843.8|17883.3|17871.3|17895.8|17883.8|17855.8|17843.8|297
1585841700000|2020-04-02 15:35:00|17880.8|17868.8|17888.3|17876.3|17920.8|17908.8|17870.8|17858.8|265
1585842000000|2020-04-02 15:40:00|17890.8|17878.8|17945.8|17933.8|17953.3|17941.3|17880.8|17868.8|204
1585842300000|2020-04-02 15:45:00|17948.3|17936.3|17960.8|17948.8|17973.3|17961.3|17928.3|17916.3|211
1585842600000|2020-04-02 15:50:00|17963.3|17951.3|17935.8|17923.8|17968.3|17956.3|17930.8|17918.8|192
1585842900000|2020-04-02 15:55:00|17933.3|17921.3|17955.8|17943.8|17975.8|17963.8|17930.8|17918.8|188
1585843200000|2020-04-02 16:00:00|17958.3|17946.3|17985.8|17973.8|18000.8|17988.8|17948.3|17936.3|158
1585843500000|2020-04-02 16:05:00|17983.3|17971.3|18008.3|17996.3|18030.8|18018.8|17978.3|17966.3|247
1585843800000|2020-04-02 16:10:00|18005.8|17993.8|18020.8|18008.8|18043.3|18031.3|17998.3|17986.3|180
1585844100000|2020-04-02 16:15:00|18023.3|18011.3|18010.8|17998.8|18038.3|18026.3|18005.8|17993.8|245
1585844400000|2020-04-02 16:20:00|18013.3|18001.3|17978.3|17966.3|18018.3|18006.3|17978.3|17966.3|121
1585844700000|2020-04-02 16:25:00|17980.8|17968.8|17990.8|17978.8|18010.8|17998.8|17980.8|17968.8|85
1585845000000|2020-04-02 16:30:00|17995.8|17983.8|17990.8|17978.8|18008.3|17996.3|17980.8|17968.8|154
1585845300000|2020-04-02 16:35:00|17995.8|17983.8|18040.8|18028.8|18040.8|18028.8|17993.3|17981.3|477
1585845600000|2020-04-02 16:40:00|18043.3|18031.3|18040.8|18028.8|18043.3|18031.3|18000.8|17988.8|225
1585845900000|2020-04-02 16:45:00|18043.3|18031.3|18080.8|18068.8|18095.8|18083.8|18025.8|18013.8|373
1585846200000|2020-04-02 16:50:00|18083.3|18071.3|18110.8|18098.8|18125.8|18113.8|18080.8|18068.8|328
1585846500000|2020-04-02 16:55:00|18105.8|18093.8|18075.8|18063.8|18108.3|18096.3|18060.8|18048.8|109
1585846800000|2020-04-02 17:00:00|18078.3|18066.3|18060.8|18048.8|18095.8|18083.8|18053.3|18041.3|161
1585847100000|2020-04-02 17:05:00|18058.3|18046.3|17970.8|17958.8|18060.8|18048.8|17965.8|17953.8|958
1585847400000|2020-04-02 17:10:00|17968.3|17956.3|17920.8|17908.8|17980.8|17968.8|17905.8|17893.8|711
1585847700000|2020-04-02 17:15:00|17923.3|17911.3|17885.8|17873.8|17930.8|17918.8|17870.8|17858.8|367
1585848000000|2020-04-02 17:20:00|17883.3|17871.3|17905.8|17893.8|17930.8|17918.8|17878.3|17866.3|307
1585848300000|2020-04-02 17:25:00|17908.3|17896.3|17880.8|17868.8|17913.3|17901.3|17863.3|17851.3|189
1585848600000|2020-04-02 17:30:00|17878.3|17866.3|17890.8|17878.8|17895.8|17883.8|17850.8|17838.8|166
1585848900000|2020-04-02 17:35:00|17888.3|17876.3|17875.8|17863.8|17908.3|17896.3|17868.3|17856.3|125
1585849200000|2020-04-02 17:40:00|17878.3|17866.3|17910.8|17898.8|17915.8|17903.8|17875.8|17863.8|99
1585849500000|2020-04-02 17:45:00|17908.3|17896.3|17880.8|17868.8|17908.3|17896.3|17878.3|17866.3|128
1585849800000|2020-04-02 17:50:00|17878.3|17866.3|17933.3|17921.3|17940.8|17928.8|17870.8|17858.8|207
1585850100000|2020-04-02 17:55:00|17930.8|17918.8|17900.8|17888.8|17935.8|17923.8|17885.8|17873.8|216
1585850400000|2020-04-02 18:00:00|17898.3|17886.3|17840.8|17828.8|17900.8|17888.8|17830.8|17818.8|509
1585850700000|2020-04-02 18:05:00|17838.3|17826.3|17808.3|17796.3|17843.3|17831.3|17805.8|17793.8|320
1585851000000|2020-04-02 18:10:00|17805.8|17793.8|17855.8|17843.8|17858.3|17846.3|17795.8|17783.8|166
1585851300000|2020-04-02 18:15:00|17853.3|17841.3|17800.8|17788.8|17875.8|17863.8|17798.3|17786.3|311
1585851600000|2020-04-02 18:20:00|17798.3|17786.3|17820.8|17808.8|17835.8|17823.8|17795.8|17783.8|171
1585851900000|2020-04-02 18:25:00|17823.3|17811.3|17875.8|17863.8|17890.8|17878.8|17815.8|17803.8|135
1585852200000|2020-04-02 18:30:00|17873.3|17861.3|17875.8|17863.8|17905.8|17893.8|17845.8|17833.8|168
1585852500000|2020-04-02 18:35:00|17878.3|17866.3|17900.8|17888.8|17908.3|17896.3|17868.3|17856.3|104
1585852800000|2020-04-02 18:40:00|17898.3|17886.3|17870.8|17858.8|17903.3|17891.3|17865.8|17853.8|107
1585853100000|2020-04-02 18:45:00|17873.3|17861.3|17880.8|17868.8|17903.3|17891.3|17850.8|17838.8|134
1585853400000|2020-04-02 18:50:00|17875.8|17863.8|17915.8|17903.8|17940.8|17928.8|17865.8|17853.8|165
1585853700000|2020-04-02 18:55:00|17913.3|17901.3|17945.8|17933.8|17950.8|17938.8|17905.8|17893.8|92
1585854000000|2020-04-02 19:00:00|17948.3|17936.3|17950.8|17938.8|17970.8|17958.8|17933.3|17921.3|166
1585854300000|2020-04-02 19:05:00|17948.3|17936.3|17930.8|17918.8|17958.3|17946.3|17918.3|17906.3|500
1585854600000|2020-04-02 19:10:00|17933.3|17921.3|17915.8|17903.8|17940.8|17928.8|17895.8|17883.8|395
1585854900000|2020-04-02 19:15:00|17913.3|17901.3|17945.8|17933.8|17950.8|17938.8|17903.3|17891.3|602
1585855200000|2020-04-02 19:20:00|17943.3|17931.3|17960.8|17948.8|17965.8|17953.8|17933.3|17921.3|157
1585855500000|2020-04-02 19:25:00|17963.3|17951.3|17953.3|17941.3|17965.8|17953.8|17925.8|17913.8|183
1585855800000|2020-04-02 19:30:00|17955.8|17943.8|17900.8|17888.8|17955.8|17943.8|17893.3|17881.3|338
1585856100000|2020-04-02 19:35:00|17903.3|17891.3|17890.8|17878.8|17915.8|17903.8|17865.8|17853.8|197
1585856400000|2020-04-02 19:40:00|17893.3|17881.3|17973.3|17961.3|17980.8|17968.8|17883.3|17871.3|155
1585856700000|2020-04-02 19:45:00|17975.8|17963.8|17985.8|17973.8|18010.8|17998.8|17953.3|17941.3|206
1585857000000|2020-04-02 19:50:00|17988.3|17976.3|18055.8|18043.8|18065.8|18053.8|17988.3|17976.3|524
1585857300000|2020-04-02 19:55:00|18050.8|18038.8|18048.3|18036.3|18080.8|18068.8|18033.3|18021.3|514
1585857600000|2020-04-02 20:00:00|18045.8|18033.8|18065.8|18053.8|18080.8|18068.8|18038.3|18026.3|195
1585857900000|2020-04-02 20:05:00|18068.3|18056.3|18128.3|18116.3|18130.8|18118.8|18065.8|18053.8|297
1585858200000|2020-04-02 20:10:00|18130.8|18118.8|18085.8|18073.8|18135.8|18123.8|18078.3|18066.3|134
1585858500000|2020-04-02 20:15:00|18089.8|18069.8|18069.8|18049.8|18102.3|18082.3|18069.8|18049.8|50
1585858800000|2020-04-02 20:20:00|18072.3|18052.3|18084.8|18064.8|18084.8|18064.8|18072.3|18052.3|13
1585859100000|2020-04-02 20:25:00|18087.3|18067.3|18099.8|18079.8|18102.3|18082.3|18087.3|18067.3|46
1585859400000|2020-04-02 20:30:00|18102.3|18082.3|18112.3|18092.3|18112.3|18092.3|18102.3|18082.3|19
1585859700000|2020-04-02 20:35:00|18109.8|18089.8|18107.3|18087.3|18112.3|18092.3|18104.8|18084.8|6
1585860000000|2020-04-02 20:40:00|18109.8|18089.8|18097.3|18077.3|18117.3|18097.3|18097.3|18077.3|14
1585860300000|2020-04-02 20:45:00|18099.8|18079.8|18077.3|18057.3|18099.8|18079.8|18074.8|18054.8|24
1585860600000|2020-04-02 20:50:00|18082.3|18062.3|18079.8|18059.8|18084.8|18064.8|18077.3|18057.3|5
1585860900000|2020-04-02 20:55:00|18077.3|18057.3|18070|18035|18079.8|18059.8|18062.3|18032|5
1585861200000|2020-04-02 21:00:00|18071.1|18036.1|18070.7|18035.7|18076.1|18041.1|18067.3|18032.3|0
1585861500000|2020-04-02 21:05:00|18071.1|18036.1|18068.6|18033.6|18074|18039|18068.6|18033.6|0
1585861800000|2020-04-02 21:10:00|18069.5|18034.5|18070.3|18035.3|18072.9|18037.9|18067.3|18032.3|0
1585862100000|2020-04-02 21:15:00|18069.7|18034.7|18073.4|18038.4|18075.8|18040.8|18068|18033|0
1585862400000|2020-04-02 21:20:00|18073.6|18038.6|18071.7|18036.7|18075.8|18040.8|18071.7|18036.7|0
1585862700000|2020-04-02 21:25:00|18073|18038|18065|18030|18074.7|18039.7|18065|18030|0
1585863000000|2020-04-02 21:30:00|18065.5|18030.5|18072.1|18037.1|18072.1|18037.1|18061.3|18026.3|0
1585863300000|2020-04-02 21:35:00|18071.2|18036.2|18072.9|18037.9|18072.9|18037.9|18070.6|18035.6|0
1585863600000|2020-04-02 21:40:00|18072.5|18037.5|18073.4|18038.4|18073.4|18038.4|18072.5|18037.5|0
1585863900000|2020-04-02 21:45:00|18074.7|18039.7|18077.2|18042.2|18080|18045|18074.7|18039.7|0
1585864200000|2020-04-02 21:50:00|18076.2|18041.2|18076.5|18041.5|18078.4|18043.4|18075.9|18040.9|0
1585864500000|2020-04-02 21:55:00|18075.5|18040.5|18077.2|18042.2|18078.1|18043.1|18074.8|18039.8|0
1585864800000|2020-04-02 22:00:00|18074.2|18039.2|18054.8|18034.8|18074.5|18049.8|18024.8|18004.8|45
1585865100000|2020-04-02 22:05:00|18059.8|18039.8|18077.3|18057.3|18077.3|18057.3|18059.8|18039.8|4
1585865400000|2020-04-02 22:10:00|18079.8|18059.8|18087.3|18067.3|18104.8|18084.8|18079.8|18059.8|24
1585865700000|2020-04-02 22:15:00|18089.8|18069.8|18097.3|18077.3|18099.8|18079.8|18079.8|18059.8|2
1585866000000|2020-04-02 22:20:00|18099.8|18079.8|18097.3|18077.3|18107.3|18087.3|18092.3|18072.3|6
1585866300000|2020-04-02 22:25:00|18094.8|18074.8|18107.3|18087.3|18117.3|18097.3|18094.8|18074.8|19
1585866600000|2020-04-02 22:30:00|18104.8|18084.8|18102.3|18082.3|18107.3|18087.3|18097.3|18077.3|2
1585866900000|2020-04-02 22:35:00|18104.8|18084.8|18097.3|18077.3|18112.3|18092.3|18072.3|18052.3|98
1585867200000|2020-04-02 22:40:00|18099.8|18079.8|18082.3|18062.3|18102.3|18082.3|18082.3|18062.3|78
1585867500000|2020-04-02 22:45:00|18079.8|18059.8|18087.3|18067.3|18087.3|18067.3|18077.3|18057.3|7
1585867800000|2020-04-02 22:50:00|18097.3|18077.3|18092.3|18072.3|18097.3|18077.3|18089.8|18069.8|6
1585868100000|2020-04-02 22:55:00|18094.8|18074.8|18119.8|18099.8|18119.8|18099.8|18092.3|18072.3|60
1585868400000|2020-04-02 23:00:00|18117.3|18097.3|18114.8|18094.8|18144.8|18124.8|18107.3|18087.3|26
1585868700000|2020-04-02 23:05:00|18112.3|18092.3|18097.3|18077.3|18114.8|18094.8|18097.3|18077.3|3
1585869000000|2020-04-02 23:10:00|18094.8|18074.8|18079.8|18059.8|18094.8|18074.8|18072.3|18052.3|21
1585869300000|2020-04-02 23:15:00|18082.3|18062.3|18077.3|18057.3|18087.3|18067.3|18074.8|18054.8|3
1585869600000|2020-04-02 23:20:00|18074.8|18054.8|18069.8|18049.8|18087.3|18067.3|18067.3|18047.3|16
1585869900000|2020-04-02 23:25:00|18072.3|18052.3|18042.3|18022.3|18074.8|18054.8|18039.8|18019.8|50
1585870200000|2020-04-02 23:30:00|18044.8|18024.8|17980.8|17968.8|18044.8|18028.8|17970.8|17958.8|51651
1585870500000|2020-04-02 23:35:00|17975.8|17963.8|17945.8|17933.8|17998.3|17986.3|17935.8|17923.8|235
1585870800000|2020-04-02 23:40:00|17940.8|17928.8|17915.8|17903.8|17968.3|17956.3|17905.8|17893.8|577
1585871100000|2020-04-02 23:45:00|17918.3|17906.3|17915.8|17903.8|17945.8|17933.8|17895.8|17883.8|619
1585871400000|2020-04-02 23:50:00|17918.3|17906.3|17923.3|17911.3|17953.3|17941.3|17915.8|17903.8|379
1585871700000|2020-04-02 23:55:00|17920.8|17908.8|17935.8|17923.8|17935.8|17923.8|17900.8|17888.8|375
1585872000000|2020-04-03 00:00:00|17933.3|17921.3|18020.8|18008.8|18050.8|18038.8|17905.8|17893.8|2023
1585872300000|2020-04-03 00:05:00|18018.3|18006.3|17980.8|17968.8|18025.8|18013.8|17940.8|17928.8|803
1585872600000|2020-04-03 00:10:00|17985.8|17973.8|17983.3|17971.3|18030.8|18018.8|17968.3|17956.3|584
1585872900000|2020-04-03 00:15:00|17980.8|17968.8|17983.3|17971.3|18010.8|17998.8|17963.3|17951.3|525
1585873200000|2020-04-03 00:20:00|17985.8|17973.8|17980.8|17968.8|17985.8|17973.8|17940.8|17928.8|810
1585873500000|2020-04-03 00:25:00|17983.3|17971.3|17980.8|17968.8|18005.8|17993.8|17970.8|17958.8|728
1585873800000|2020-04-03 00:30:00|17983.3|17971.3|17988.3|17976.3|17995.8|17983.8|17963.3|17951.3|416
1585874100000|2020-04-03 00:35:00|17990.8|17978.8|18020.8|18008.8|18030.8|18018.8|17990.8|17978.8|552
1585874400000|2020-04-03 00:40:00|18018.3|18006.3|17978.3|17966.3|18020.8|18008.8|17970.8|17958.8|379
1585874700000|2020-04-03 00:45:00|17975.8|17963.8|17940.8|17928.8|17980.8|17968.8|17918.3|17906.3|660
1585875000000|2020-04-03 00:50:00|17943.3|17931.3|17875.8|17863.8|17955.8|17943.8|17875.8|17863.8|541
1585875300000|2020-04-03 00:55:00|17878.3|17866.3|17915.8|17903.8|17925.8|17913.8|17875.8|17863.8|457
1585875600000|2020-04-03 01:00:00|17910.8|17898.8|17875.8|17863.8|17910.8|17898.8|17835.8|17823.8|868
1585875900000|2020-04-03 01:05:00|17873.3|17861.3|17908.3|17896.3|17915.8|17903.8|17870.8|17858.8|462
1585876200000|2020-04-03 01:10:00|17905.8|17893.8|17932.7|17920.7|17945.2|17933.2|17900.8|17888.8|692
1585876500000|2020-04-03 01:15:00|17930.2|17918.2|17905.2|17893.2|17930.2|17918.2|17892.7|17880.7|668
1585876800000|2020-04-03 01:20:00|17902.7|17890.7|17917.7|17905.7|17925.2|17913.2|17900.2|17888.2|371
1585877100000|2020-04-03 01:25:00|17920.2|17908.2|17917.7|17905.7|17955.2|17943.2|17915.2|17903.2|439
1585877400000|2020-04-03 01:30:00|17920.2|17908.2|17955.2|17943.2|17955.2|17943.2|17915.2|17903.2|408
1585877700000|2020-04-03 01:35:00|17950.2|17938.2|17970.2|17958.2|17972.7|17960.7|17935.2|17923.2|427
1585878000000|2020-04-03 01:40:00|17972.7|17960.7|17945.2|17933.2|17980.2|17968.2|17925.2|17913.2|371
1585878300000|2020-04-03 01:45:00|17947.7|17935.7|17970.2|17958.2|17975.2|17963.2|17930.2|17918.2|446
1585878600000|2020-04-03 01:50:00|17972.7|17960.7|17957.7|17945.7|17977.7|17965.7|17955.2|17943.2|310
1585878900000|2020-04-03 01:55:00|17955.2|17943.2|17952.7|17940.7|17957.7|17945.7|17922.7|17910.7|252
1585879200000|2020-04-03 02:00:00|17955.2|17943.2|17935.2|17923.2|17960.2|17948.2|17920.2|17908.2|675
1585879500000|2020-04-03 02:05:00|17937.7|17925.7|17912.7|17900.7|17940.2|17928.2|17890.2|17878.2|413
1585879800000|2020-04-03 02:10:00|17910.2|17898.2|17885.2|17873.2|17930.2|17918.2|17875.2|17863.2|547
1585880100000|2020-04-03 02:15:00|17890.2|17878.2|17855.2|17843.2|17905.2|17893.2|17850.2|17838.2|446
1585880400000|2020-04-03 02:20:00|17852.7|17840.7|17852.7|17840.7|17860.2|17848.2|17830.2|17818.2|676
1585880700000|2020-04-03 02:25:00|17850.2|17838.2|17857.7|17845.7|17875.2|17863.2|17850.2|17838.2|352
1585881000000|2020-04-03 02:30:00|17855.2|17843.2|17887.7|17875.7|17890.2|17878.2|17847.7|17835.7|365
1585881300000|2020-04-03 02:35:00|17890.2|17878.2|17877.7|17865.7|17892.7|17880.7|17852.7|17840.7|145
1585881600000|2020-04-03 02:40:00|17875.2|17863.2|17885.2|17873.2|17900.2|17888.2|17875.2|17863.2|197
1585881900000|2020-04-03 02:45:00|17887.7|17875.7|17880.2|17868.2|17895.2|17883.2|17875.2|17863.2|234
1585882200000|2020-04-03 02:50:00|17877.7|17865.7|17885.2|17873.2|17885.2|17873.2|17865.2|17853.2|182
1585882500000|2020-04-03 02:55:00|17887.7|17875.7|17890.2|17878.2|17907.7|17895.7|17887.7|17875.7|275
1585882800000|2020-04-03 03:00:00|17892.7|17880.7|17900.2|17888.2|17907.7|17895.7|17892.7|17880.7|174
1585883100000|2020-04-03 03:05:00|17897.7|17885.7|17902.7|17890.7|17905.2|17893.2|17890.2|17878.2|119
1585883400000|2020-04-03 03:10:00|17905.2|17893.2|17870.2|17858.2|17905.2|17893.2|17865.2|17853.2|152
1585883700000|2020-04-03 03:15:00|17867.7|17855.7|17850.2|17838.2|17875.2|17863.2|17850.2|17838.2|138
1585884000000|2020-04-03 03:20:00|17847.7|17835.7|17805.2|17793.2|17850.2|17838.2|17802.7|17790.7|345
1585884300000|2020-04-03 03:25:00|17802.7|17790.7|17825.2|17813.2|17840.2|17828.2|17800.2|17788.2|590
1585884600000|2020-04-03 03:30:00|17822.7|17810.7|17735.2|17723.2|17822.7|17810.7|17710.2|17698.2|1131
1585884900000|2020-04-03 03:35:00|17737.7|17725.7|17760.2|17748.2|17785.2|17773.2|17735.2|17723.2|625
1585885200000|2020-04-03 03:40:00|17757.7|17745.7|17735.2|17723.2|17775.2|17763.2|17735.2|17723.2|305
1585885500000|2020-04-03 03:45:00|17737.7|17725.7|17750.2|17738.2|17777.7|17765.7|17720.2|17708.2|334
1585885800000|2020-04-03 03:50:00|17752.7|17740.7|17765.2|17753.2|17770.2|17758.2|17730.2|17718.2|278
1585886100000|2020-04-03 03:55:00|17767.7|17755.7|17765.2|17753.2|17775.2|17763.2|17755.2|17743.2|122
1585886400000|2020-04-03 04:00:00|17767.7|17755.7|17770.2|17758.2|17770.2|17758.2|17725.2|17713.2|386
1585886700000|2020-04-03 04:05:00|17772.7|17760.7|17745.2|17733.2|17772.7|17760.7|17737.7|17725.7|245
1585887000000|2020-04-03 04:10:00|17742.7|17730.7|17715.2|17703.2|17757.7|17745.7|17710.2|17698.2|388
1585887300000|2020-04-03 04:15:00|17717.7|17705.7|17655.2|17643.2|17720.2|17708.2|17645.2|17633.2|559
1585887600000|2020-04-03 04:20:00|17652.7|17640.7|17665.2|17653.2|17680.2|17668.2|17650.2|17638.2|487
1585887900000|2020-04-03 04:25:00|17667.7|17655.7|17675.2|17663.2|17690.2|17678.2|17665.2|17653.2|249
1585888200000|2020-04-03 04:30:00|17672.7|17660.7|17660.2|17648.2|17690.2|17678.2|17660.2|17648.2|363
1585888500000|2020-04-03 04:35:00|17655.2|17643.2|17640.2|17628.2|17660.2|17648.2|17620.2|17608.2|504
1585888800000|2020-04-03 04:40:00|17635.2|17623.2|17665.2|17653.2|17670.2|17658.2|17632.7|17620.7|270
1585889100000|2020-04-03 04:45:00|17662.7|17650.7|17690.2|17678.2|17725.2|17713.2|17660.2|17648.2|588
1585889400000|2020-04-03 04:50:00|17687.7|17675.7|17670.2|17658.2|17715.2|17703.2|17665.2|17653.2|400
1585889700000|2020-04-03 04:55:00|17665.2|17653.2|17697.7|17685.7|17700.2|17688.2|17660.2|17648.2|278
1585890000000|2020-04-03 05:00:00|17700.2|17688.2|17722.7|17710.7|17725.2|17713.2|17682.7|17670.7|511
1585890300000|2020-04-03 05:05:00|17725.2|17713.2|17690.2|17678.2|17725.2|17713.2|17670.2|17658.2|385
1585890600000|2020-04-03 05:10:00|17692.7|17680.7|17655.2|17643.2|17692.7|17680.7|17650.2|17638.2|483
1585890900000|2020-04-03 05:15:00|17652.7|17640.7|17660.2|17648.2|17677.7|17665.7|17650.2|17638.2|504
1585891200000|2020-04-03 05:20:00|17657.7|17645.7|17682.7|17670.7|17692.7|17680.7|17650.2|17638.2|460
1585891500000|2020-04-03 05:25:00|17685.2|17673.2|17645.2|17633.2|17685.2|17673.2|17640.2|17628.2|475
1585891800000|2020-04-03 05:30:00|17642.7|17630.7|17660.2|17648.2|17665.2|17653.2|17620.2|17608.2|520
1585892100000|2020-04-03 05:35:00|17662.7|17650.7|17690.2|17678.2|17692.7|17680.7|17650.2|17638.2|470
1585892400000|2020-04-03 05:40:00|17692.7|17680.7|17740.2|17728.2|17780.2|17768.2|17687.7|17675.7|1142
1585892700000|2020-04-03 05:45:00|17737.7|17725.7|17805.2|17793.2|17805.2|17793.2|17717.7|17705.7|1067
1585893000000|2020-04-03 05:50:00|17807.7|17795.7|17782.7|17770.7|17810.2|17798.2|17750.2|17738.2|936
1585893300000|2020-04-03 05:55:00|17785.2|17773.2|17795.2|17783.2|17805.2|17793.2|17755.2|17743.2|2072
1585893600000|2020-04-03 06:00:00|17797.7|17785.7|17760.2|17748.2|17797.7|17785.7|17742.7|17730.7|2016
1585893900000|2020-04-03 06:05:00|17762.7|17750.7|17735.2|17723.2|17767.7|17755.7|17720.2|17708.2|1185
1585894200000|2020-04-03 06:10:00|17732.7|17720.7|17690.2|17678.2|17765.2|17753.2|17670.2|17658.2|1224
1585894500000|2020-04-03 06:15:00|17695.2|17683.2|17690.2|17678.2|17717.7|17705.7|17645.2|17633.2|1260
1585894800000|2020-04-03 06:20:00|17685.2|17673.2|17657.7|17645.7|17690.2|17678.2|17647.7|17635.7|502
1585895100000|2020-04-03 06:25:00|17660.2|17648.2|17667.7|17655.7|17677.7|17665.7|17647.7|17635.7|163
1585895400000|2020-04-03 06:30:00|17665.2|17653.2|17672.7|17660.7|17682.7|17670.7|17652.7|17640.7|105
1585895700000|2020-04-03 06:35:00|17675.2|17663.2|17667.7|17655.7|17697.7|17685.7|17667.7|17655.7|129
1585896000000|2020-04-03 06:40:00|17670.2|17658.2|17697.7|17685.7|17697.7|17685.7|17662.7|17650.7|103
1585896300000|2020-04-03 06:45:00|17690.2|17678.2|17702.7|17690.7|17722.7|17710.7|17685.2|17673.2|197
1585896600000|2020-04-03 06:50:00|17705.2|17693.2|17732.7|17720.7|17750.2|17738.2|17700.2|17688.2|158
1585896900000|2020-04-03 06:55:00|17730.2|17718.2|17742.7|17730.7|17755.2|17743.2|17717.7|17705.7|65
1585897200000|2020-04-03 07:00:00|17740.2|17728.2|17732.7|17720.7|17757.7|17745.7|17690.2|17678.2|109
1585897500000|2020-04-03 07:05:00|17730.2|17718.2|17712.7|17700.7|17752.7|17740.7|17707.7|17695.7|65
1585897800000|2020-04-03 07:10:00|17710.2|17698.2|17717.7|17705.7|17735.2|17723.2|17702.7|17690.7|36
1585898100000|2020-04-03 07:15:00|17715.2|17703.2|17667.7|17655.7|17715.2|17703.2|17652.7|17640.7|94
1585898400000|2020-04-03 07:20:00|17665.2|17653.2|17672.7|17660.7|17682.7|17670.7|17642.7|17630.7|99
1585898700000|2020-04-03 07:25:00|17675.2|17663.2|17702.7|17690.7|17705.2|17693.2|17672.7|17660.7|185
1585899000000|2020-04-03 07:30:00|17705.2|17693.2|17732.7|17720.7|17742.7|17730.7|17695.2|17683.2|199
1585899300000|2020-04-03 07:35:00|17735.2|17723.2|17735.2|17723.2|17745.2|17733.2|17712.7|17700.7|90
1585899600000|2020-04-03 07:40:00|17737.7|17725.7|17777.7|17765.7|17785.2|17773.2|17727.7|17715.7|265
1585899900000|2020-04-03 07:45:00|17780.2|17768.2|17762.7|17750.7|17792.7|17780.7|17757.7|17745.7|132
1585900200000|2020-04-03 07:50:00|17765.2|17753.2|17760.2|17748.2|17780.2|17768.2|17752.7|17740.7|62
1585900500000|2020-04-03 07:55:00|17762.7|17750.7|17755.2|17743.2|17775.2|17763.2|17735.2|17723.2|105
1585900800000|2020-04-03 08:00:00|17752.7|17740.7|17742.7|17730.7|17765.2|17753.2|17735.2|17723.2|113
1585901100000|2020-04-03 08:05:00|17745.2|17733.2|17757.7|17745.7|17762.7|17750.7|17730.2|17718.2|85
1585901400000|2020-04-03 08:10:00|17760.2|17748.2|17750.2|17738.2|17760.2|17748.2|17730.2|17718.2|167
1585901700000|2020-04-03 08:15:00|17747.7|17735.7|17742.7|17730.7|17760.2|17748.2|17740.2|17728.2|31
1585902000000|2020-04-03 08:20:00|17740.2|17728.2|17722.7|17710.7|17740.2|17728.2|17717.7|17705.7|42
1585902300000|2020-04-03 08:25:00|17725.2|17713.2|17692.7|17680.7|17727.7|17715.7|17685.2|17673.2|60
1585902600000|2020-04-03 08:30:00|17690.2|17678.2|17667.7|17655.7|17710.2|17698.2|17662.7|17650.7|214
1585902900000|2020-04-03 08:35:00|17665.2|17653.2|17670.2|17658.2|17685.2|17673.2|17657.7|17645.7|88
1585903200000|2020-04-03 08:40:00|17672.7|17660.7|17687.7|17675.7|17692.7|17680.7|17655.2|17643.2|54
1585903500000|2020-04-03 08:45:00|17685.2|17673.2|17695.2|17683.2|17702.7|17690.7|17677.7|17665.7|63
1585903800000|2020-04-03 08:50:00|17692.7|17680.7|17682.7|17670.7|17695.2|17683.2|17672.7|17660.7|71
1585904100000|2020-04-03 08:55:00|17680.2|17668.2|17700.2|17688.2|17705.2|17693.2|17680.2|17668.2|78
1585904400000|2020-04-03 09:00:00|17702.7|17690.7|17702.7|17690.7|17727.7|17715.7|17700.2|17688.2|128
1585904700000|2020-04-03 09:05:00|17705.2|17693.2|17692.7|17680.7|17705.2|17693.2|17677.7|17665.7|30
1585905000000|2020-04-03 09:10:00|17690.2|17678.2|17697.7|17685.7|17700.2|17688.2|17682.7|17670.7|35
1585905300000|2020-04-03 09:15:00|17695.2|17683.2|17675.2|17663.2|17697.7|17685.7|17662.7|17650.7|169
1585905600000|2020-04-03 09:20:00|17672.7|17660.7|17667.7|17655.7|17675.2|17663.2|17652.7|17640.7|57
1585905900000|2020-04-03 09:25:00|17665.2|17653.2|17692.7|17680.7|17692.7|17680.7|17665.2|17653.2|33
1585906200000|2020-04-03 09:30:00|17690.2|17678.2|17670.2|17658.2|17690.2|17678.2|17660.2|17648.2|103
1585906500000|2020-04-03 09:35:00|17672.7|17660.7|17655.2|17643.2|17675.2|17663.2|17647.7|17635.7|60
1585906800000|2020-04-03 09:40:00|17652.7|17640.7|17667.7|17655.7|17682.7|17670.7|17652.7|17640.7|79
1585907100000|2020-04-03 09:45:00|17670.2|17658.2|17660.2|17648.2|17672.7|17660.7|17647.7|17635.7|20
1585907400000|2020-04-03 09:50:00|17662.7|17650.7|17680.2|17668.2|17687.7|17675.7|17650.2|17638.2|58
1585907700000|2020-04-03 09:55:00|17677.7|17665.7|17687.7|17675.7|17687.7|17675.7|17662.7|17650.7|349
1585908000000|2020-04-03 10:00:00|17685.2|17673.2|17672.7|17660.7|17690.2|17678.2|17662.7|17650.7|154
1585908300000|2020-04-03 10:05:00|17675.2|17663.2|17700.2|17688.2|17702.7|17690.7|17670.2|17658.2|132
1585908600000|2020-04-03 10:10:00|17697.7|17685.7|17682.7|17670.7|17700.2|17688.2|17675.2|17663.2|32
1585908900000|2020-04-03 10:15:00|17680.2|17668.2|17672.7|17660.7|17685.2|17673.2|17670.2|17658.2|128
1585909200000|2020-04-03 10:20:00|17675.2|17663.2|17672.7|17660.7|17680.2|17668.2|17660.2|17648.2|88
1585909500000|2020-04-03 10:25:00|17675.2|17663.2|17667.7|17655.7|17675.2|17663.2|17665.2|17653.2|62
1585909800000|2020-04-03 10:30:00|17665.2|17653.2|17700.2|17688.2|17700.2|17688.2|17660.2|17648.2|134
1585910100000|2020-04-03 10:35:00|17702.7|17690.7|17680.2|17668.2|17705.2|17693.2|17675.2|17663.2|70
1585910400000|2020-04-03 10:40:00|17677.7|17665.7|17695.2|17683.2|17695.2|17683.2|17672.7|17660.7|37
1585910700000|2020-04-03 10:45:00|17697.7|17685.7|17722.7|17710.7|17725.2|17713.2|17695.2|17683.2|117
1585911000000|2020-04-03 10:50:00|17725.2|17713.2|17722.7|17710.7|17735.2|17723.2|17720.2|17708.2|51
1585911300000|2020-04-03 10:55:00|17720.2|17708.2|17710.2|17698.2|17725.2|17713.2|17710.2|17698.2|42
1585911600000|2020-04-03 11:00:00|17707.7|17695.7|17730.2|17718.2|17735.2|17723.2|17700.2|17688.2|64
1585911900000|2020-04-03 11:05:00|17727.7|17715.7|17712.7|17700.7|17732.7|17720.7|17705.2|17693.2|40
1585912200000|2020-04-03 11:10:00|17715.2|17703.2|17720.2|17708.2|17722.7|17710.7|17710.2|17698.2|38
1585912500000|2020-04-03 11:15:00|17722.7|17710.7|17710.2|17698.2|17725.2|17713.2|17702.7|17690.7|25
1585912800000|2020-04-03 11:20:00|17707.7|17695.7|17725.2|17713.2|17730.2|17718.2|17705.2|17693.2|33
1585913100000|2020-04-03 11:25:00|17722.7|17710.7|17732.7|17720.7|17735.2|17723.2|17717.7|17705.7|131
1585913400000|2020-04-03 11:30:00|17735.2|17723.2|17762.7|17750.7|17765.2|17753.2|17730.2|17718.2|98
1585913700000|2020-04-03 11:35:00|17765.2|17753.2|17745.2|17733.2|17765.2|17753.2|17745.2|17733.2|38
1585914000000|2020-04-03 11:40:00|17747.7|17735.7|17755.2|17743.2|17760.2|17748.2|17742.7|17730.7|30
1585914300000|2020-04-03 11:45:00|17752.7|17740.7|17797.7|17785.7|17822.7|17810.7|17752.7|17740.7|184
1585914600000|2020-04-03 11:50:00|17800.2|17788.2|17807.7|17795.7|17820.2|17808.2|17792.7|17780.7|33
1585914900000|2020-04-03 11:55:00|17810.2|17798.2|17867.7|17855.7|17880.2|17868.2|17795.2|17783.2|376
1585915200000|2020-04-03 12:00:00|17865.2|17853.2|17827.7|17815.7|17875.2|17863.2|17822.7|17810.7|408
1585915500000|2020-04-03 12:05:00|17830.2|17818.2|17800.2|17788.2|17837.7|17825.7|17795.2|17783.2|345
1585915800000|2020-04-03 12:10:00|17797.7|17785.7|17790.2|17778.2|17810.2|17798.2|17780.2|17768.2|136
1585916100000|2020-04-03 12:15:00|17787.7|17775.7|17755.2|17743.2|17790.2|17778.2|17755.2|17743.2|115
1585916400000|2020-04-03 12:20:00|17757.7|17745.7|17770.2|17758.2|17775.2|17763.2|17747.7|17735.7|79
1585916700000|2020-04-03 12:25:00|17765.2|17753.2|17755.2|17743.2|17770.2|17758.2|17742.7|17730.7|212
1585917000000|2020-04-03 12:30:00|17747.7|17735.7|17785.2|17773.2|17840.2|17828.2|17712.7|17700.7|510
1585917300000|2020-04-03 12:35:00|17787.7|17775.7|17777.7|17765.7|17805.2|17793.2|17775.2|17763.2|154
1585917600000|2020-04-03 12:40:00|17775.2|17763.2|17775.2|17763.2|17812.7|17800.7|17765.2|17753.2|235
1585917900000|2020-04-03 12:45:00|17772.7|17760.7|17777.7|17765.7|17790.2|17778.2|17745.2|17733.2|156
1585918200000|2020-04-03 12:50:00|17775.2|17763.2|17765.2|17753.2|17775.2|17763.2|17755.2|17743.2|98
1585918500000|2020-04-03 12:55:00|17762.7|17750.7|17755.2|17743.2|17770.2|17758.2|17725.2|17713.2|150
1585918800000|2020-04-03 13:00:00|17752.7|17740.7|17787.7|17775.7|17802.7|17790.7|17745.2|17733.2|177
1585919100000|2020-04-03 13:05:00|17785.2|17773.2|17757.7|17745.7|17800.2|17788.2|17752.7|17740.7|88
1585919400000|2020-04-03 13:10:00|17755.2|17743.2|17760.2|17748.2|17772.7|17760.7|17740.2|17728.2|99
1585919700000|2020-04-03 13:15:00|17757.7|17745.7|17740.2|17728.2|17775.2|17763.2|17735.2|17723.2|63
1585920000000|2020-04-03 13:20:00|17737.7|17725.7|17765.2|17753.2|17767.7|17755.7|17735.2|17723.2|44
1585920300000|2020-04-03 13:25:00|17762.7|17750.7|17752.7|17740.7|17780.2|17768.2|17752.7|17740.7|63
1585920600000|2020-04-03 13:30:00|17750.2|17738.2|17775.2|17763.2|17785.2|17773.2|17737.7|17725.7|423
1585920900000|2020-04-03 13:35:00|17777.7|17765.7|17785.2|17773.2|17790.2|17778.2|17747.7|17735.7|259
1585921200000|2020-04-03 13:40:00|17782.7|17770.7|17790.2|17778.2|17830.2|17818.2|17777.7|17765.7|323
1585921500000|2020-04-03 13:45:00|17787.7|17775.7|17757.7|17745.7|17800.2|17788.2|17757.7|17745.7|322
1585921800000|2020-04-03 13:50:00|17760.2|17748.2|17725.2|17713.2|17772.7|17760.7|17710.2|17698.2|241
1585922100000|2020-04-03 13:55:00|17722.7|17710.7|17740.2|17728.2|17755.2|17743.2|17717.7|17705.7|137
1585922400000|2020-04-03 14:00:00|17765.2|17753.2|17737.7|17725.7|17780.2|17768.2|17732.7|17720.7|332
1585922700000|2020-04-03 14:05:00|17735.2|17723.2|17762.7|17750.7|17785.2|17773.2|17735.2|17723.2|190
1585923000000|2020-04-03 14:10:00|17765.2|17753.2|17755.2|17743.2|17770.2|17758.2|17747.7|17735.7|104
1585923300000|2020-04-03 14:15:00|17752.7|17740.7|17697.7|17685.7|17752.7|17740.7|17690.2|17678.2|225
1585923600000|2020-04-03 14:20:00|17695.2|17683.2|17715.2|17703.2|17725.2|17713.2|17677.7|17665.7|177
1585923900000|2020-04-03 14:25:00|17712.7|17700.7|17710.2|17698.2|17720.2|17708.2|17692.7|17680.7|159
1585924200000|2020-04-03 14:30:00|17712.7|17700.7|17675.2|17663.2|17725.2|17713.2|17667.7|17655.7|371
1585924500000|2020-04-03 14:35:00|17672.7|17660.7|17672.7|17660.7|17705.2|17693.2|17657.7|17645.7|187
1585924800000|2020-04-03 14:40:00|17675.2|17663.2|17680.2|17668.2|17687.7|17675.7|17657.7|17645.7|244
1585925100000|2020-04-03 14:45:00|17677.7|17665.7|17680.2|17668.2|17685.2|17673.2|17660.2|17648.2|145
1585925400000|2020-04-03 14:50:00|17677.7|17665.7|17677.7|17665.7|17710.2|17698.2|17670.2|17658.2|154
1585925700000|2020-04-03 14:55:00|17680.2|17668.2|17702.7|17690.7|17710.2|17698.2|17670.2|17658.2|189
1585926000000|2020-04-03 15:00:00|17705.2|17693.2|17710.2|17698.2|17730.2|17718.2|17700.2|17688.2|171
1585926300000|2020-04-03 15:05:00|17705.2|17693.2|17695.2|17683.2|17712.7|17700.7|17680.2|17668.2|132
1585926600000|2020-04-03 15:10:00|17692.7|17680.7|17677.7|17665.7|17707.7|17695.7|17675.2|17663.2|90
1585926900000|2020-04-03 15:15:00|17675.2|17663.2|17685.2|17673.2|17700.2|17688.2|17670.2|17658.2|170
1585927200000|2020-04-03 15:20:00|17690.2|17678.2|17662.7|17650.7|17700.2|17688.2|17660.2|17648.2|246
1585927500000|2020-04-03 15:25:00|17660.2|17648.2|17680.2|17668.2|17690.2|17678.2|17652.7|17640.7|288
1585927800000|2020-04-03 15:30:00|17677.7|17665.7|17690.2|17678.2|17695.2|17683.2|17665.2|17653.2|169
1585928100000|2020-04-03 15:35:00|17687.7|17675.7|17705.2|17693.2|17712.7|17700.7|17675.2|17663.2|244
1585928400000|2020-04-03 15:40:00|17702.7|17690.7|17675.2|17663.2|17715.2|17703.2|17670.2|17658.2|212
1585928700000|2020-04-03 15:45:00|17677.7|17665.7|17660.2|17648.2|17677.7|17665.7|17642.7|17630.7|91
1585929000000|2020-04-03 15:50:00|17662.7|17650.7|17660.2|17648.2|17665.2|17653.2|17645.2|17633.2|89
1585929300000|2020-04-03 15:55:00|17662.7|17650.7|17670.2|17658.2|17685.2|17673.2|17660.2|17648.2|190
1585929600000|2020-04-03 16:00:00|17667.7|17655.7|17675.2|17663.2|17685.2|17673.2|17660.2|17648.2|142
1585929900000|2020-04-03 16:05:00|17672.7|17660.7|17650.2|17638.2|17675.2|17663.2|17630.2|17618.2|152
1585930200000|2020-04-03 16:10:00|17645.2|17633.2|17625.2|17613.2|17652.7|17640.7|17625.2|17613.2|159
1585930500000|2020-04-03 16:15:00|17630.2|17618.2|17622.7|17610.7|17630.2|17618.2|17615.2|17603.2|274
1585930800000|2020-04-03 16:20:00|17625.2|17613.2|17622.7|17610.7|17635.2|17623.2|17615.2|17603.2|246
1585931100000|2020-04-03 16:25:00|17620.2|17608.2|17625.2|17613.2|17632.7|17620.7|17597.7|17585.7|213
1585931400000|2020-04-03 16:30:00|17622.7|17610.7|17630.2|17618.2|17645.2|17633.2|17615.2|17603.2|130
1585931700000|2020-04-03 16:35:00|17627.7|17615.7|17647.7|17635.7|17647.7|17635.7|17625.2|17613.2|77
1585932000000|2020-04-03 16:40:00|17645.2|17633.2|17655.2|17643.2|17660.2|17648.2|17630.2|17618.2|89
1585932300000|2020-04-03 16:45:00|17657.7|17645.7|17630.2|17618.2|17657.7|17645.7|17625.2|17613.2|60
1585932600000|2020-04-03 16:50:00|17632.7|17620.7|17632.7|17620.7|17645.2|17633.2|17625.2|17613.2|39
1585932900000|2020-04-03 16:55:00|17635.2|17623.2|17645.2|17633.2|17647.7|17635.7|17625.2|17613.2|52
1585933200000|2020-04-03 17:00:00|17647.7|17635.7|17650.2|17638.2|17652.7|17640.7|17635.2|17623.2|66
1585933500000|2020-04-03 17:05:00|17647.7|17635.7|17660.2|17648.2|17665.2|17653.2|17647.7|17635.7|93
1585933800000|2020-04-03 17:10:00|17665.2|17653.2|17640.2|17628.2|17665.2|17653.2|17640.2|17628.2|79
1585934100000|2020-04-03 17:15:00|17637.7|17625.7|17665.2|17653.2|17670.2|17658.2|17637.7|17625.7|75
1585934400000|2020-04-03 17:20:00|17667.7|17655.7|17645.2|17633.2|17675.2|17663.2|17642.7|17630.7|82
1585934700000|2020-04-03 17:25:00|17642.7|17630.7|17625.2|17613.2|17645.2|17633.2|17622.7|17610.7|125
1585935000000|2020-04-03 17:30:00|17622.7|17610.7|17615.2|17603.2|17622.7|17610.7|17602.7|17590.7|120
1585935300000|2020-04-03 17:35:00|17612.7|17600.7|17615.2|17603.2|17625.2|17613.2|17610.2|17598.2|53
1585935600000|2020-04-03 17:40:00|17612.7|17600.7|17617.7|17605.7|17622.7|17610.7|17602.7|17590.7|75
1585935900000|2020-04-03 17:45:00|17620.2|17608.2|17627.7|17615.7|17640.2|17628.2|17617.7|17605.7|92
1585936200000|2020-04-03 17:50:00|17630.2|17618.2|17617.7|17605.7|17640.2|17628.2|17610.2|17598.2|125
1585936500000|2020-04-03 17:55:00|17620.2|17608.2|17605.2|17593.2|17620.2|17608.2|17590.2|17578.2|120
1585936800000|2020-04-03 18:00:00|17602.7|17590.7|17610.2|17598.2|17625.2|17613.2|17595.2|17583.2|198
1585937100000|2020-04-03 18:05:00|17607.7|17595.7|17597.7|17585.7|17610.2|17598.2|17590.2|17578.2|77
1585937400000|2020-04-03 18:10:00|17600.2|17588.2|17595.2|17583.2|17600.2|17588.2|17577.7|17565.7|146
1585937700000|2020-04-03 18:15:00|17597.7|17585.7|17575.2|17563.2|17600.2|17588.2|17575.2|17563.2|67
1585938000000|2020-04-03 18:20:00|17577.7|17565.7|17595.2|17583.2|17597.7|17585.7|17575.2|17563.2|49
1585938300000|2020-04-03 18:25:00|17592.7|17580.7|17615.2|17603.2|17620.2|17608.2|17590.2|17578.2|112
1585938600000|2020-04-03 18:30:00|17612.7|17600.7|17610.2|17598.2|17617.7|17605.7|17592.7|17580.7|79
1585938900000|2020-04-03 18:35:00|17607.7|17595.7|17597.7|17585.7|17615.2|17603.2|17595.2|17583.2|46
1585939200000|2020-04-03 18:40:00|17595.2|17583.2|17587.7|17575.7|17605.2|17593.2|17585.2|17573.2|77
1585939500000|2020-04-03 18:45:00|17590.2|17578.2|17605.2|17593.2|17607.7|17595.7|17585.2|17573.2|53
1585939800000|2020-04-03 18:50:00|17602.7|17590.7|17620.2|17608.2|17642.7|17630.7|17602.7|17590.7|160
1585940100000|2020-04-03 18:55:00|17622.7|17610.7|17650.2|17638.2|17650.2|17638.2|17620.2|17608.2|68
1585940400000|2020-04-03 19:00:00|17652.7|17640.7|17635.2|17623.2|17667.7|17655.7|17620.2|17608.2|219
1585940700000|2020-04-03 19:05:00|17640.2|17628.2|17630.2|17618.2|17647.7|17635.7|17625.2|17613.2|53
1585941000000|2020-04-03 19:10:00|17627.7|17615.7|17635.2|17623.2|17650.2|17638.2|17625.2|17613.2|45
1585941300000|2020-04-03 19:15:00|17632.7|17620.7|17645.2|17633.2|17655.2|17643.2|17617.7|17605.7|151
1585941600000|2020-04-03 19:20:00|17647.7|17635.7|17610.2|17598.2|17652.7|17640.7|17610.2|17598.2|79
1585941900000|2020-04-03 19:25:00|17607.7|17595.7|17630.2|17618.2|17635.2|17623.2|17605.2|17593.2|82
1585942200000|2020-04-03 19:30:00|17632.7|17620.7|17625.2|17613.2|17657.7|17645.7|17620.2|17608.2|121
1585942500000|2020-04-03 19:35:00|17627.7|17615.7|17615.2|17603.2|17647.7|17635.7|17605.2|17593.2|167
1585942800000|2020-04-03 19:40:00|17617.7|17605.7|17602.7|17590.7|17627.7|17615.7|17597.7|17585.7|144
1585943100000|2020-04-03 19:45:00|17600.2|17588.2|17655.2|17643.2|17662.7|17650.7|17600.2|17588.2|265
1585943400000|2020-04-03 19:50:00|17665.2|17653.2|17682.7|17670.7|17700.2|17688.2|17665.2|17653.2|405
1585943700000|2020-04-03 19:55:00|17685.2|17673.2|17665.2|17653.2|17690.2|17678.2|17650.2|17638.2|639
1585944000000|2020-04-03 20:00:00|17662.7|17650.7|17675.2|17663.2|17680.2|17668.2|17655.2|17643.2|182
1585944300000|2020-04-03 20:05:00|17677.7|17665.7|17687.7|17675.7|17695.2|17683.2|17675.2|17663.2|156
1585944600000|2020-04-03 20:10:00|17685.2|17673.2|17682.7|17670.7|17695.2|17683.2|17677.7|17665.7|104
1585944900000|2020-04-03 20:15:00|17686.7|17666.7|17684.2|17664.2|17689.2|17669.2|17681.7|17661.7|26
1585945200000|2020-04-03 20:20:00|17686.7|17666.7|17686.7|17666.7|17691.7|17671.7|17679.2|17659.2|27
1585945500000|2020-04-03 20:25:00|17689.2|17669.2|17709.2|17689.2|17709.2|17689.2|17689.2|17669.2|35
1585945800000|2020-04-03 20:30:00|17704.2|17684.2|17691.7|17671.7|17711.7|17691.7|17689.2|17669.2|29
1585946100000|2020-04-03 20:35:00|17694.2|17674.2|17696.7|17676.7|17699.2|17679.2|17691.7|17671.7|5
1585946400000|2020-04-03 20:40:00|17699.2|17679.2|17696.7|17676.7|17704.2|17684.2|17689.2|17669.2|15
1585946700000|2020-04-03 20:45:00|17701.7|17681.7|17686.7|17666.7|17704.2|17684.2|17686.7|17666.7|25
1585947000000|2020-04-03 20:50:00|17684.2|17664.2|17686.7|17666.7|17689.2|17669.2|17681.7|17661.7|14
1585947300000|2020-04-03 20:55:00|17684.2|17664.2|17698.2|17663.2|17704.2|17669.2|17684.2|17658.9|28
1586124000000|2020-04-05 22:00:00|17849.2|17829.2|17954.2|17934.2|17954.2|17934.2|17801.7|17781.7|209
1586124300000|2020-04-05 22:05:00|17959.2|17939.2|17976.7|17956.7|17986.7|17966.7|17939.2|17919.2|193
1586124600000|2020-04-05 22:10:00|17974.2|17954.2|17946.7|17926.7|17974.2|17954.2|17946.7|17926.7|53
1586124900000|2020-04-05 22:15:00|17944.2|17924.2|17926.7|17906.7|17944.2|17924.2|17884.2|17864.2|50
1586125200000|2020-04-05 22:20:00|17924.2|17904.2|17949.2|17929.2|17949.2|17929.2|17919.2|17899.2|32
1586125500000|2020-04-05 22:25:00|17951.7|17931.7|17891.7|17871.7|17951.7|17931.7|17889.2|17869.2|96
1586125800000|2020-04-05 22:30:00|17889.2|17869.2|17886.7|17866.7|17891.7|17871.7|17866.7|17846.7|21
1586126100000|2020-04-05 22:35:00|17889.2|17869.2|17881.7|17861.7|17891.7|17871.7|17876.7|17856.7|2
1586126400000|2020-04-05 22:40:00|17884.2|17864.2|17886.7|17866.7|17889.2|17869.2|17884.2|17864.2|0
1586126700000|2020-04-05 22:45:00|17884.2|17864.2|17864.2|17844.2|17884.2|17864.2|17864.2|17844.2|53
1586127000000|2020-04-05 22:50:00|17869.2|17849.2|17869.2|17849.2|17869.2|17849.2|17864.2|17844.2|173
1586127300000|2020-04-05 22:55:00|17866.7|17846.7|17874.2|17854.2|17889.2|17869.2|17866.7|17846.7|32
1586127600000|2020-04-05 23:00:00|17876.7|17856.7|17944.2|17924.2|17944.2|17924.2|17876.7|17856.7|22
1586127900000|2020-04-05 23:05:00|17946.7|17926.7|17964.2|17944.2|17974.2|17954.2|17946.7|17926.7|97
1586128200000|2020-04-05 23:10:00|17961.7|17941.7|17946.7|17926.7|17966.7|17946.7|17929.2|17909.2|27
1586128500000|2020-04-05 23:15:00|17944.2|17924.2|17934.2|17914.2|17954.2|17934.2|17926.7|17906.7|19
1586128800000|2020-04-05 23:20:00|17929.2|17909.2|17906.7|17886.7|17934.2|17914.2|17906.7|17886.7|54
1586129100000|2020-04-05 23:25:00|17899.2|17879.2|17926.7|17906.7|17931.7|17911.7|17894.2|17874.2|106
1586129400000|2020-04-05 23:30:00|17924.2|17904.2|17822.7|17810.7|17924.2|17904.2|17802.7|17790.7|33821
1586129700000|2020-04-05 23:35:00|17820.2|17808.2|17840.2|17828.2|17865.2|17853.2|17805.2|17793.2|353
1586130000000|2020-04-05 23:40:00|17837.7|17825.7|17770.2|17758.2|17837.7|17825.7|17670.2|17658.2|905
1586130300000|2020-04-05 23:45:00|17767.7|17755.7|17760.2|17748.2|17785.2|17773.2|17735.2|17723.2|382
1586130600000|2020-04-05 23:50:00|17757.7|17745.7|17760.2|17748.2|17802.7|17790.7|17750.2|17738.2|302
1586130900000|2020-04-05 23:55:00|17765.2|17753.2|17812.7|17800.7|17815.2|17803.2|17750.2|17738.2|502
1586131200000|2020-04-06 00:00:00|17815.2|17803.2|17802.7|17790.7|17875.2|17863.2|17780.2|17768.2|1292
1586131500000|2020-04-06 00:05:00|17805.2|17793.2|17780.2|17768.2|17837.7|17825.7|17780.2|17768.2|773
1586131800000|2020-04-06 00:10:00|17777.7|17765.7|17835.2|17823.2|17850.2|17838.2|17770.2|17758.2|1163
1586132100000|2020-04-06 00:15:00|17832.7|17820.7|18014.6|18002.6|18014.6|18002.6|17827.7|17815.7|2937
1586132400000|2020-04-06 00:20:00|18017.1|18005.1|17992.1|17980.1|18069.6|18057.6|17979.6|17967.6|1760
1586132700000|2020-04-06 00:25:00|17994.6|17982.6|18064.6|18052.6|18064.6|18052.6|17989.6|17977.6|1014
1586133000000|2020-04-06 00:30:00|18062.1|18050.1|18257.1|18245.1|18259.6|18247.6|18054.6|18042.6|2724
1586133300000|2020-04-06 00:35:00|18254.6|18242.6|18314.6|18302.6|18319.6|18307.6|18224.6|18212.6|2394
1586133600000|2020-04-06 00:40:00|18309.6|18297.6|18297.1|18285.1|18409.6|18397.6|18294.6|18282.6|1961
1586133900000|2020-04-06 00:45:00|18294.6|18282.6|18274.6|18262.6|18357.1|18345.1|18239.6|18227.6|1563
1586134200000|2020-04-06 00:50:00|18272.1|18260.1|18249.6|18237.6|18299.6|18287.6|18249.6|18237.6|1075
1586134500000|2020-04-06 00:55:00|18252.1|18240.1|18264.6|18252.6|18299.6|18287.6|18249.6|18237.6|672
1586134800000|2020-04-06 01:00:00|18262.1|18250.1|18277.1|18265.1|18337.1|18325.1|18239.6|18227.6|821
1586135100000|2020-04-06 01:05:00|18274.6|18262.6|18254.6|18242.6|18289.6|18277.6|18249.6|18237.6|1097
1586135400000|2020-04-06 01:10:00|18252.1|18240.1|18269.6|18257.6|18279.6|18267.6|18239.6|18227.6|470
1586135700000|2020-04-06 01:15:00|18267.1|18255.1|18259.6|18247.6|18327.1|18315.1|18259.6|18247.6|951
1586136000000|2020-04-06 01:20:00|18262.1|18250.1|18249.6|18237.6|18264.6|18252.6|18214.6|18202.6|958
1586136300000|2020-04-06 01:25:00|18244.6|18232.6|18209.6|18197.6|18274.6|18262.6|18207.1|18195.1|354
1586136600000|2020-04-06 01:30:00|18207.1|18195.1|18154.6|18142.6|18222.1|18210.1|18144.6|18132.6|883
1586136900000|2020-04-06 01:35:00|18152.1|18140.1|18174.6|18162.6|18189.6|18177.6|18139.6|18127.6|669
1586137200000|2020-04-06 01:40:00|18172.1|18160.1|18129.6|18117.6|18189.6|18177.6|18117.1|18105.1|816
1586137500000|2020-04-06 01:45:00|18127.1|18115.1|18069.6|18057.6|18152.1|18140.1|18069.6|18057.6|684
1586137800000|2020-04-06 01:50:00|18072.1|18060.1|18064.6|18052.6|18099.6|18087.6|18024.6|18012.6|1490
1586138100000|2020-04-06 01:55:00|18062.1|18050.1|18164.6|18152.6|18167.1|18155.1|18054.6|18042.6|850
1586138400000|2020-04-06 02:00:00|18169.6|18157.6|18167.1|18155.1|18209.6|18197.6|18129.6|18117.6|779
1586138700000|2020-04-06 02:05:00|18169.6|18157.6|18227.1|18215.1|18237.1|18225.1|18169.6|18157.6|1297
1586139000000|2020-04-06 02:10:00|18224.6|18212.6|18274.6|18262.6|18274.6|18262.6|18197.1|18185.1|518
1586139300000|2020-04-06 02:15:00|18277.1|18265.1|18264.6|18252.6|18304.6|18292.6|18237.1|18225.1|667
1586139600000|2020-04-06 02:20:00|18262.1|18250.1|18224.6|18212.6|18264.6|18252.6|18214.6|18202.6|606
1586139900000|2020-04-06 02:25:00|18222.1|18210.1|18234.6|18222.6|18267.1|18255.1|18202.1|18190.1|397
1586140200000|2020-04-06 02:30:00|18237.1|18225.1|18164.6|18152.6|18239.6|18227.6|18149.6|18137.6|737
1586140500000|2020-04-06 02:35:00|18162.1|18150.1|18192.1|18180.1|18202.1|18190.1|18152.1|18140.1|529
1586140800000|2020-04-06 02:40:00|18194.6|18182.6|18174.6|18162.6|18209.6|18197.6|18162.1|18150.1|328
1586141100000|2020-04-06 02:45:00|18177.1|18165.1|18184.6|18172.6|18209.6|18197.6|18174.6|18162.6|272
1586141400000|2020-04-06 02:50:00|18182.1|18170.1|18204.6|18192.6|18214.6|18202.6|18179.6|18167.6|182
1586141700000|2020-04-06 02:55:00|18207.1|18195.1|18239.6|18227.6|18242.1|18230.1|18202.1|18190.1|203
1586142000000|2020-04-06 03:00:00|18242.1|18230.1|18244.6|18232.6|18259.6|18247.6|18229.6|18217.6|227
1586142300000|2020-04-06 03:05:00|18242.1|18230.1|18209.6|18197.6|18252.1|18240.1|18204.6|18192.6|226
1586142600000|2020-04-06 03:10:00|18207.1|18195.1|18229.6|18217.6|18239.6|18227.6|18194.6|18182.6|166
1586142900000|2020-04-06 03:15:00|18232.1|18220.1|18234.6|18222.6|18239.6|18227.6|18209.6|18197.6|179
1586143200000|2020-04-06 03:20:00|18237.1|18225.1|18194.6|18182.6|18244.6|18232.6|18189.6|18177.6|256
1586143500000|2020-04-06 03:25:00|18197.1|18185.1|18227.1|18215.1|18229.6|18217.6|18192.1|18180.1|168
1586143800000|2020-04-06 03:30:00|18224.6|18212.6|18239.6|18227.6|18289.6|18277.6|18219.6|18207.6|832
1586144100000|2020-04-06 03:35:00|18242.1|18230.1|18247.1|18235.1|18287.1|18275.1|18227.1|18215.1|678
1586144400000|2020-04-06 03:40:00|18249.6|18237.6|18194.6|18182.6|18252.1|18240.1|18164.6|18152.6|606
1586144700000|2020-04-06 03:45:00|18192.1|18180.1|18164.6|18152.6|18204.6|18192.6|18154.6|18142.6|405
1586145000000|2020-04-06 03:50:00|18159.6|18147.6|18164.6|18152.6|18174.6|18162.6|18129.6|18117.6|620
1586145300000|2020-04-06 03:55:00|18169.6|18157.6|18192.1|18180.1|18194.6|18182.6|18167.1|18155.1|338
1586145600000|2020-04-06 04:00:00|18189.6|18177.6|18172.1|18160.1|18219.6|18207.6|18164.6|18152.6|305
1586145900000|2020-04-06 04:05:00|18174.6|18162.6|18204.6|18192.6|18209.6|18197.6|18174.6|18162.6|272
1586146200000|2020-04-06 04:10:00|18202.1|18190.1|18222.1|18210.1|18249.6|18237.6|18184.6|18172.6|468
1586146500000|2020-04-06 04:15:00|18224.6|18212.6|18222.1|18210.1|18249.6|18237.6|18209.6|18197.6|512
1586146800000|2020-04-06 04:20:00|18224.6|18212.6|18229.6|18217.6|18244.6|18232.6|18214.6|18202.6|355
1586147100000|2020-04-06 04:25:00|18227.1|18215.1|18209.6|18197.6|18259.6|18247.6|18207.1|18195.1|260
1586147400000|2020-04-06 04:30:00|18212.1|18200.1|18209.6|18197.6|18229.6|18217.6|18194.6|18182.6|452
1586147700000|2020-04-06 04:35:00|18212.1|18200.1|18257.1|18245.1|18259.6|18247.6|18212.1|18200.1|328
1586148000000|2020-04-06 04:40:00|18259.6|18247.6|18242.1|18230.1|18274.6|18262.6|18224.6|18212.6|392
1586148300000|2020-04-06 04:45:00|18244.6|18232.6|18234.6|18222.6|18254.6|18242.6|18219.6|18207.6|195
1586148600000|2020-04-06 04:50:00|18237.1|18225.1|18319.6|18307.6|18324.6|18312.6|18229.6|18217.6|489
1586148900000|2020-04-06 04:55:00|18317.1|18305.1|18319.6|18307.6|18344.6|18332.6|18304.6|18292.6|769
1586149200000|2020-04-06 05:00:00|18324.6|18312.6|18342.1|18330.1|18364.6|18352.6|18314.6|18302.6|624
1586149500000|2020-04-06 05:05:00|18344.6|18332.6|18282.1|18270.1|18352.1|18340.1|18269.6|18257.6|714
1586149800000|2020-04-06 05:10:00|18284.6|18272.6|18277.1|18265.1|18312.1|18300.1|18267.1|18255.1|554
1586150100000|2020-04-06 05:15:00|18279.6|18267.6|18284.6|18272.6|18309.6|18297.6|18274.6|18262.6|449
1586150400000|2020-04-06 05:20:00|18289.6|18277.6|18327.1|18315.1|18327.1|18315.1|18287.1|18275.1|402
1586150700000|2020-04-06 05:25:00|18329.6|18317.6|18349.6|18337.6|18377.1|18365.1|18299.6|18287.6|706
1586151000000|2020-04-06 05:30:00|18352.1|18340.1|18454.6|18442.6|18467.1|18455.1|18349.6|18337.6|1235
1586151300000|2020-04-06 05:35:00|18457.1|18445.1|18519.6|18507.6|18539.6|18527.6|18434.6|18422.6|2117
1586151600000|2020-04-06 05:40:00|18524.6|18512.6|18564.6|18552.6|18594.6|18582.6|18509.6|18497.6|1553
1586151900000|2020-04-06 05:45:00|18562.1|18550.1|18564.6|18552.6|18624.6|18612.6|18544.6|18532.6|1634
1586152200000|2020-04-06 05:50:00|18569.6|18557.6|18644.6|18632.6|18654.6|18642.6|18549.6|18537.6|1428
1586152500000|2020-04-06 05:55:00|18642.1|18630.1|18574.6|18562.6|18642.1|18630.1|18534.6|18522.6|4779
1586152800000|2020-04-06 06:00:00|18567.1|18555.1|18637.1|18625.1|18664.6|18652.6|18549.6|18537.6|4743
1586153100000|2020-04-06 06:05:00|18639.6|18627.6|18617.1|18605.1|18704.6|18692.6|18609.6|18597.6|2673
1586153400000|2020-04-06 06:10:00|18614.6|18602.6|18569.6|18557.6|18619.6|18607.6|18547.1|18535.1|1383
1586153700000|2020-04-06 06:15:00|18567.1|18555.1|18492.1|18480.1|18567.1|18555.1|18469.6|18457.6|1426
1586154000000|2020-04-06 06:20:00|18494.6|18482.6|18547.1|18535.1|18559.6|18547.6|18469.6|18457.6|746
1586154300000|2020-04-06 06:25:00|18549.6|18537.6|18564.6|18552.6|18569.6|18557.6|18527.1|18515.1|151
1586154600000|2020-04-06 06:30:00|18567.1|18555.1|18552.1|18540.1|18574.6|18562.6|18549.6|18537.6|165
1586154900000|2020-04-06 06:35:00|18549.6|18537.6|18522.1|18510.1|18549.6|18537.6|18517.1|18505.1|60
1586155200000|2020-04-06 06:40:00|18519.6|18507.6|18527.1|18515.1|18534.6|18522.6|18502.1|18490.1|31
1586155500000|2020-04-06 06:45:00|18524.6|18512.6|18504.6|18492.6|18532.1|18520.1|18494.6|18482.6|85
1586155800000|2020-04-06 06:50:00|18502.1|18490.1|18494.6|18482.6|18504.6|18492.6|18477.1|18465.1|154
1586156100000|2020-04-06 06:55:00|18497.1|18485.1|18532.1|18520.1|18552.1|18540.1|18482.1|18470.1|123
1586156400000|2020-04-06 07:00:00|18534.6|18522.6|18552.1|18540.1|18557.1|18545.1|18502.1|18490.1|145
1586156700000|2020-04-06 07:05:00|18549.6|18537.6|18569.6|18557.6|18577.1|18565.1|18537.1|18525.1|117
1586157000000|2020-04-06 07:10:00|18572.1|18560.1|18604.6|18592.6|18607.1|18595.1|18559.6|18547.6|306
1586157300000|2020-04-06 07:15:00|18602.1|18590.1|18599.6|18587.6|18607.1|18595.1|18574.6|18562.6|145
1586157600000|2020-04-06 07:20:00|18594.6|18582.6|18557.1|18545.1|18602.1|18590.1|18557.1|18545.1|264
1586157900000|2020-04-06 07:25:00|18559.6|18547.6|18604.6|18592.6|18604.6|18592.6|18552.1|18540.1|119
1586158200000|2020-04-06 07:30:00|18602.1|18590.1|18639.6|18627.6|18664.6|18652.6|18602.1|18590.1|859
1586158500000|2020-04-06 07:35:00|18637.1|18625.1|18597.1|18585.1|18639.6|18627.6|18589.6|18577.6|340
1586158800000|2020-04-06 07:40:00|18594.6|18582.6|18549.6|18537.6|18614.6|18602.6|18544.6|18532.6|194
1586159100000|2020-04-06 07:45:00|18547.1|18535.1|18559.6|18547.6|18579.6|18567.6|18547.1|18535.1|105
1586159400000|2020-04-06 07:50:00|18557.1|18545.1|18584.6|18572.6|18587.1|18575.1|18552.1|18540.1|102
1586159700000|2020-04-06 07:55:00|18587.1|18575.1|18584.6|18572.6|18609.6|18597.6|18574.6|18562.6|117
1586160000000|2020-04-06 08:00:00|18587.1|18575.1|18532.1|18520.1|18589.6|18577.6|18529.6|18517.6|148
1586160300000|2020-04-06 08:05:00|18534.6|18522.6|18504.6|18492.6|18537.1|18525.1|18497.1|18485.1|250
1586160600000|2020-04-06 08:10:00|18499.6|18487.6|18469.6|18457.6|18514.6|18502.6|18449.6|18437.6|191
1586160900000|2020-04-06 08:15:00|18467.1|18455.1|18469.6|18457.6|18487.1|18475.1|18454.6|18442.6|140
1586161200000|2020-04-06 08:20:00|18474.6|18462.6|18449.6|18437.6|18474.6|18462.6|18427.1|18415.1|169
1586161500000|2020-04-06 08:25:00|18447.1|18435.1|18464.6|18452.6|18479.6|18467.6|18437.1|18425.1|202
1586161800000|2020-04-06 08:30:00|18467.1|18455.1|18454.6|18442.6|18474.6|18462.6|18434.6|18422.6|152
1586162100000|2020-04-06 08:35:00|18457.1|18445.1|18449.6|18437.6|18459.6|18447.6|18424.6|18412.6|127
1586162400000|2020-04-06 08:40:00|18447.1|18435.1|18464.6|18452.6|18474.6|18462.6|18444.6|18432.6|251
1586162700000|2020-04-06 08:45:00|18459.6|18447.6|18474.6|18462.6|18484.6|18472.6|18449.6|18437.6|173
1586163000000|2020-04-06 08:50:00|18472.1|18460.1|18549.6|18537.6|18579.6|18567.6|18472.1|18460.1|453
1586163300000|2020-04-06 08:55:00|18552.1|18540.1|18534.6|18522.6|18554.6|18542.6|18519.6|18507.6|490
1586163600000|2020-04-06 09:00:00|18532.1|18520.1|18492.1|18480.1|18539.6|18527.6|18489.6|18477.6|176
1586163900000|2020-04-06 09:05:00|18494.6|18482.6|18499.6|18487.6|18519.6|18507.6|18484.6|18472.6|376
1586164200000|2020-04-06 09:10:00|18494.6|18482.6|18504.6|18492.6|18504.6|18492.6|18484.6|18472.6|178
1586164500000|2020-04-06 09:15:00|18509.6|18497.6|18524.6|18512.6|18524.6|18512.6|18509.6|18497.6|138
1586164800000|2020-04-06 09:20:00|18522.1|18510.1|18529.6|18517.6|18544.6|18532.6|18514.6|18502.6|151
1586165100000|2020-04-06 09:25:00|18532.1|18520.1|18542.1|18530.1|18564.6|18552.6|18524.6|18512.6|88
1586165400000|2020-04-06 09:30:00|18544.6|18532.6|18549.6|18537.6|18554.6|18542.6|18529.6|18517.6|242
1586165700000|2020-04-06 09:35:00|18554.6|18542.6|18559.6|18547.6|18564.6|18552.6|18542.1|18530.1|70
1586166000000|2020-04-06 09:40:00|18557.1|18545.1|18619.6|18607.6|18629.6|18617.6|18554.6|18542.6|377
1586166300000|2020-04-06 09:45:00|18622.1|18610.1|18609.6|18597.6|18634.6|18622.6|18599.6|18587.6|213
1586166600000|2020-04-06 09:50:00|18612.1|18600.1|18602.1|18590.1|18624.6|18612.6|18599.6|18587.6|80
1586166900000|2020-04-06 09:55:00|18599.6|18587.6|18589.6|18577.6|18604.6|18592.6|18582.1|18570.1|164
1586167200000|2020-04-06 10:00:00|18592.1|18580.1|18597.1|18585.1|18599.6|18587.6|18579.6|18567.6|104
1586167500000|2020-04-06 10:05:00|18594.6|18582.6|18569.6|18557.6|18597.1|18585.1|18559.6|18547.6|69
1586167800000|2020-04-06 10:10:00|18572.1|18560.1|18544.6|18532.6|18572.1|18560.1|18537.1|18525.1|106
1586168100000|2020-04-06 10:15:00|18547.1|18535.1|18564.6|18552.6|18574.6|18562.6|18544.6|18532.6|119
1586168400000|2020-04-06 10:20:00|18569.6|18557.6|18562.1|18550.1|18574.6|18562.6|18544.6|18532.6|66
1586168700000|2020-04-06 10:25:00|18564.6|18552.6|18549.6|18537.6|18574.6|18562.6|18544.6|18532.6|160
1586169000000|2020-04-06 10:30:00|18544.6|18532.6|18539.6|18527.6|18554.6|18542.6|18529.6|18517.6|168
1586169300000|2020-04-06 10:35:00|18542.1|18530.1|18534.6|18522.6|18554.6|18542.6|18534.6|18522.6|63
1586169600000|2020-04-06 10:40:00|18537.1|18525.1|18564.6|18552.6|18569.6|18557.6|18534.6|18522.6|141
1586169900000|2020-04-06 10:45:00|18559.6|18547.6|18569.6|18557.6|18577.1|18565.1|18547.1|18535.1|107
1586170200000|2020-04-06 10:50:00|18572.1|18560.1|18559.6|18547.6|18574.6|18562.6|18554.6|18542.6|32
1586170500000|2020-04-06 10:55:00|18562.1|18550.1|18564.6|18552.6|18574.6|18562.6|18557.1|18545.1|39
1586170800000|2020-04-06 11:00:00|18562.1|18550.1|18532.1|18520.1|18564.6|18552.6|18532.1|18520.1|90
1586171100000|2020-04-06 11:05:00|18534.6|18522.6|18539.6|18527.6|18539.6|18527.6|18524.6|18512.6|55
1586171400000|2020-04-06 11:10:00|18537.1|18525.1|18529.6|18517.6|18544.6|18532.6|18527.1|18515.1|114
1586171700000|2020-04-06 11:15:00|18527.1|18515.1|18497.1|18485.1|18529.6|18517.6|18489.6|18477.6|186
1586172000000|2020-04-06 11:20:00|18499.6|18487.6|18507.1|18495.1|18514.6|18502.6|18494.6|18482.6|76
1586172300000|2020-04-06 11:25:00|18504.6|18492.6|18509.6|18497.6|18514.6|18502.6|18497.1|18485.1|75
1586172600000|2020-04-06 11:30:00|18507.1|18495.1|18517.1|18505.1|18527.1|18515.1|18504.6|18492.6|58
1586172900000|2020-04-06 11:35:00|18519.6|18507.6|18524.6|18512.6|18534.6|18522.6|18509.6|18497.6|66
1586173200000|2020-04-06 11:40:00|18527.1|18515.1|18544.6|18532.6|18557.1|18545.1|18524.6|18512.6|65
1586173500000|2020-04-06 11:45:00|18547.1|18535.1|18549.6|18537.6|18557.1|18545.1|18534.6|18522.6|79
1586173800000|2020-04-06 11:50:00|18547.1|18535.1|18532.1|18520.1|18549.6|18537.6|18532.1|18520.1|33
1586174100000|2020-04-06 11:55:00|18534.6|18522.6|18529.6|18517.6|18534.6|18522.6|18517.1|18505.1|44
1586174400000|2020-04-06 12:00:00|18527.1|18515.1|18494.6|18482.6|18527.1|18515.1|18494.6|18482.6|60
1586174700000|2020-04-06 12:05:00|18499.6|18487.6|18489.6|18477.6|18499.6|18487.6|18472.1|18460.1|64
1586175000000|2020-04-06 12:10:00|18487.1|18475.1|18514.6|18502.6|18514.6|18502.6|18484.6|18472.6|73
1586175300000|2020-04-06 12:15:00|18517.1|18505.1|18497.1|18485.1|18519.6|18507.6|18479.6|18467.6|221
1586175600000|2020-04-06 12:20:00|18494.6|18482.6|18512.1|18500.1|18514.6|18502.6|18479.6|18467.6|54
1586175900000|2020-04-06 12:25:00|18514.6|18502.6|18499.6|18487.6|18519.6|18507.6|18497.1|18485.1|31
1586176200000|2020-04-06 12:30:00|18497.1|18485.1|18504.6|18492.6|18512.1|18500.1|18494.6|18482.6|40
1586176500000|2020-04-06 12:35:00|18507.1|18495.1|18512.1|18500.1|18519.6|18507.6|18504.6|18492.6|56
1586176800000|2020-04-06 12:40:00|18514.6|18502.6|18514.6|18502.6|18522.1|18510.1|18509.6|18497.6|303
1586177100000|2020-04-06 12:45:00|18512.1|18500.1|18539.6|18527.6|18549.6|18537.6|18509.6|18497.6|195
1586177400000|2020-04-06 12:50:00|18542.1|18530.1|18564.6|18552.6|18579.6|18567.6|18539.6|18527.6|127
1586177700000|2020-04-06 12:55:00|18567.1|18555.1|18559.6|18547.6|18574.6|18562.6|18552.1|18540.1|91
1586178000000|2020-04-06 13:00:00|18562.1|18550.1|18559.6|18547.6|18567.1|18555.1|18539.6|18527.6|138
1586178300000|2020-04-06 13:05:00|18562.1|18550.1|18559.6|18547.6|18569.6|18557.6|18559.6|18547.6|74
1586178600000|2020-04-06 13:10:00|18562.1|18550.1|18564.6|18552.6|18569.6|18557.6|18559.6|18547.6|137
1586178900000|2020-04-06 13:15:00|18567.1|18555.1|18599.6|18587.6|18599.6|18587.6|18564.6|18552.6|114
1586179200000|2020-04-06 13:20:00|18597.1|18585.1|18594.6|18582.6|18614.6|18602.6|18584.6|18572.6|105
1586179500000|2020-04-06 13:25:00|18599.6|18587.6|18599.6|18587.6|18609.6|18597.6|18594.6|18582.6|116
1586179800000|2020-04-06 13:30:00|18602.1|18590.1|18549.6|18537.6|18617.1|18605.1|18547.1|18535.1|429
1586180100000|2020-04-06 13:35:00|18547.1|18535.1|18542.1|18530.1|18559.6|18547.6|18529.6|18517.6|208
1586180400000|2020-04-06 13:40:00|18544.6|18532.6|18569.6|18557.6|18574.6|18562.6|18539.6|18527.6|189
1586180700000|2020-04-06 13:45:00|18564.6|18552.6|18597.1|18585.1|18609.6|18597.6|18564.6|18552.6|341
1586181000000|2020-04-06 13:50:00|18599.6|18587.6|18659.6|18647.6|18669.6|18657.6|18597.1|18585.1|686
1586181300000|2020-04-06 13:55:00|18662.1|18650.1|18674.6|18662.6|18684.6|18672.6|18629.6|18617.6|402
1586181600000|2020-04-06 14:00:00|18677.1|18665.1|18709.6|18697.6|18749.6|18737.6|18667.1|18655.1|462
1586181900000|2020-04-06 14:05:00|18712.1|18700.1|18734.6|18722.6|18734.6|18722.6|18684.6|18672.6|238
1586182200000|2020-04-06 14:10:00|18732.1|18720.1|18697.1|18685.1|18739.6|18727.6|18697.1|18685.1|304
1586182500000|2020-04-06 14:15:00|18699.6|18687.6|18759.6|18747.6|18764.6|18752.6|18699.6|18687.6|285
1586182800000|2020-04-06 14:20:00|18762.1|18750.1|18754.6|18742.6|18782.1|18770.1|18749.6|18737.6|365
1586183100000|2020-04-06 14:25:00|18759.6|18747.6|18722.1|18710.1|18764.6|18752.6|18714.6|18702.6|272
1586183400000|2020-04-06 14:30:00|18719.6|18707.6|18712.1|18700.1|18732.1|18720.1|18689.6|18677.6|260
1586183700000|2020-04-06 14:35:00|18714.6|18702.6|18744.6|18732.6|18749.6|18737.6|18697.1|18685.1|198
1586184000000|2020-04-06 14:40:00|18747.1|18735.1|18689.6|18677.6|18749.6|18737.6|18687.1|18675.1|162
1586184300000|2020-04-06 14:45:00|18687.1|18675.1|18662.1|18650.1|18704.6|18692.6|18654.6|18642.6|219
1586184600000|2020-04-06 14:50:00|18659.6|18647.6|18694.6|18682.6|18699.6|18687.6|18659.6|18647.6|188
1586184900000|2020-04-06 14:55:00|18697.1|18685.1|18702.1|18690.1|18704.6|18692.6|18684.6|18672.6|159
1586185200000|2020-04-06 15:00:00|18704.6|18692.6|18714.6|18702.6|18719.6|18707.6|18679.6|18667.6|285
1586185500000|2020-04-06 15:05:00|18719.6|18707.6|18719.6|18707.6|18729.6|18717.6|18704.6|18692.6|121
1586185800000|2020-04-06 15:10:00|18722.1|18710.1|18724.6|18712.6|18729.6|18717.6|18704.6|18692.6|174
1586186100000|2020-04-06 15:15:00|18722.1|18710.1|18704.6|18692.6|18729.6|18717.6|18704.6|18692.6|198
1586186400000|2020-04-06 15:20:00|18702.1|18690.1|18679.6|18667.6|18709.6|18697.6|18677.1|18665.1|236
1586186700000|2020-04-06 15:25:00|18682.1|18670.1|18699.6|18687.6|18709.6|18697.6|18679.6|18667.6|636
1586187000000|2020-04-06 15:30:00|18694.6|18682.6|18694.6|18682.6|18714.6|18702.6|18669.6|18657.6|549
1586187300000|2020-04-06 15:35:00|18697.1|18685.1|18679.6|18667.6|18697.1|18685.1|18662.1|18650.1|291
1586187600000|2020-04-06 15:40:00|18682.1|18670.1|18689.6|18677.6|18704.6|18692.6|18677.1|18665.1|142
1586187900000|2020-04-06 15:45:00|18687.1|18675.1|18704.6|18692.6|18717.1|18705.1|18682.1|18670.1|236
1586188200000|2020-04-06 15:50:00|18709.6|18697.6|18729.6|18717.6|18732.1|18720.1|18699.6|18687.6|193
1586188500000|2020-04-06 15:55:00|18727.1|18715.1|18704.6|18692.6|18727.1|18715.1|18702.1|18690.1|126
1586188800000|2020-04-06 16:00:00|18707.1|18695.1|18724.6|18712.6|18727.1|18715.1|18694.6|18682.6|225
1586189100000|2020-04-06 16:05:00|18722.1|18710.1|18729.6|18717.6|18729.6|18717.6|18699.6|18687.6|158
1586189400000|2020-04-06 16:10:00|18724.6|18712.6|18739.6|18727.6|18739.6|18727.6|18709.6|18697.6|124
1586189700000|2020-04-06 16:15:00|18734.6|18722.6|18754.6|18742.6|18754.6|18742.6|18729.6|18717.6|187
1586190000000|2020-04-06 16:20:00|18757.1|18745.1|18779.6|18767.6|18784.6|18772.6|18754.6|18742.6|210
1586190300000|2020-04-06 16:25:00|18784.6|18772.6|18757.1|18745.1|18784.6|18772.6|18749.6|18737.6|231
1586190600000|2020-04-06 16:30:00|18754.6|18742.6|18739.6|18727.6|18764.6|18752.6|18722.1|18710.1|153
1586190900000|2020-04-06 16:35:00|18737.1|18725.1|18734.6|18722.6|18749.6|18737.6|18722.1|18710.1|144
1586191200000|2020-04-06 16:40:00|18739.6|18727.6|18719.6|18707.6|18744.6|18732.6|18709.6|18697.6|172
1586191500000|2020-04-06 16:45:00|18717.1|18705.1|18704.6|18692.6|18724.6|18712.6|18699.6|18687.6|67
1586191800000|2020-04-06 16:50:00|18702.1|18690.1|18704.6|18692.6|18712.1|18700.1|18689.6|18677.6|209
1586192100000|2020-04-06 16:55:00|18702.1|18690.1|18734.6|18722.6|18734.6|18722.6|18699.6|18687.6|181
1586192400000|2020-04-06 17:00:00|18732.1|18720.1|18729.6|18717.6|18744.6|18732.6|18724.6|18712.6|280
1586192700000|2020-04-06 17:05:00|18727.1|18715.1|18739.6|18727.6|18744.6|18732.6|18719.6|18707.6|62
1586193000000|2020-04-06 17:10:00|18734.6|18722.6|18737.1|18725.1|18754.6|18742.6|18732.1|18720.1|90
1586193300000|2020-04-06 17:15:00|18739.6|18727.6|18724.6|18712.6|18739.6|18727.6|18714.6|18702.6|72
1586193600000|2020-04-06 17:20:00|18722.1|18710.1|18739.6|18727.6|18739.6|18727.6|18719.6|18707.6|114
1586193900000|2020-04-06 17:25:00|18742.1|18730.1|18724.6|18712.6|18742.1|18730.1|18719.6|18707.6|68
1586194200000|2020-04-06 17:30:00|18722.1|18710.1|18704.6|18692.6|18729.6|18717.6|18699.6|18687.6|68
1586194500000|2020-04-06 17:35:00|18709.6|18697.6|18729.6|18717.6|18734.6|18722.6|18709.6|18697.6|63
1586194800000|2020-04-06 17:40:00|18727.1|18715.1|18759.6|18747.6|18759.6|18747.6|18724.6|18712.6|98
1586195100000|2020-04-06 17:45:00|18757.1|18745.1|18769.6|18757.6|18777.1|18765.1|18739.6|18727.6|113
1586195400000|2020-04-06 17:50:00|18767.1|18755.1|18762.1|18750.1|18774.6|18762.6|18759.6|18747.6|109
1586195700000|2020-04-06 17:55:00|18764.6|18752.6|18754.6|18742.6|18764.6|18752.6|18744.6|18732.6|146
1586196000000|2020-04-06 18:00:00|18752.1|18740.1|18729.6|18717.6|18754.6|18742.6|18719.6|18707.6|107
1586196300000|2020-04-06 18:05:00|18732.1|18720.1|18704.6|18692.6|18732.1|18720.1|18702.1|18690.1|78
1586196600000|2020-04-06 18:10:00|18702.1|18690.1|18709.6|18697.6|18737.1|18725.1|18699.6|18687.6|255
1586196900000|2020-04-06 18:15:00|18714.6|18702.6|18712.1|18700.1|18719.6|18707.6|18704.6|18692.6|82
1586197200000|2020-04-06 18:20:00|18714.6|18702.6|18719.6|18707.6|18722.1|18710.1|18692.1|18680.1|76
1586197500000|2020-04-06 18:25:00|18722.1|18710.1|18714.6|18702.6|18729.6|18717.6|18707.1|18695.1|151
1586197800000|2020-04-06 18:30:00|18717.1|18705.1|18714.6|18702.6|18734.6|18722.6|18704.6|18692.6|128
1586198100000|2020-04-06 18:35:00|18717.1|18705.1|18734.6|18722.6|18739.6|18727.6|18714.6|18702.6|161
1586198400000|2020-04-06 18:40:00|18737.1|18725.1|18739.6|18727.6|18744.6|18732.6|18724.6|18712.6|152
1586198700000|2020-04-06 18:45:00|18742.1|18730.1|18747.1|18735.1|18749.6|18737.6|18739.6|18727.6|86
1586199000000|2020-04-06 18:50:00|18749.6|18737.6|18749.6|18737.6|18754.6|18742.6|18744.6|18732.6|49
1586199300000|2020-04-06 18:55:00|18752.1|18740.1|18759.6|18747.6|18774.6|18762.6|18749.6|18737.6|86
1586199600000|2020-04-06 19:00:00|18757.1|18745.1|18754.6|18742.6|18762.1|18750.1|18734.6|18722.6|183
1586199900000|2020-04-06 19:05:00|18757.1|18745.1|18794.6|18782.6|18794.6|18782.6|18754.6|18742.6|251
1586200200000|2020-04-06 19:10:00|18792.1|18780.1|18764.6|18752.6|18794.6|18782.6|18754.6|18742.6|192
1586200500000|2020-04-06 19:15:00|18762.1|18750.1|18729.6|18717.6|18777.1|18765.1|18727.1|18715.1|184
1586200800000|2020-04-06 19:20:00|18732.1|18720.1|18769.6|18757.6|18769.6|18757.6|18729.6|18717.6|156
1586201100000|2020-04-06 19:25:00|18772.1|18760.1|18782.1|18770.1|18787.1|18775.1|18754.6|18742.6|135
1586201400000|2020-04-06 19:30:00|18779.6|18767.6|18799.6|18787.6|18824.6|18812.6|18764.6|18752.6|207
1586201700000|2020-04-06 19:35:00|18804.6|18792.6|18839.6|18827.6|18844.6|18832.6|18794.6|18782.6|264
1586202000000|2020-04-06 19:40:00|18844.6|18832.6|18854.6|18842.6|18859.6|18847.6|18834.6|18822.6|421
1586202300000|2020-04-06 19:45:00|18859.6|18847.6|18864.6|18852.6|18869.6|18857.6|18844.6|18832.6|383
1586202600000|2020-04-06 19:50:00|18869.6|18857.6|18969.6|18957.6|18969.6|18957.6|18869.6|18857.6|1215
1586202900000|2020-04-06 19:55:00|18972.1|18960.1|18939.6|18927.6|18979.6|18967.6|18924.6|18912.6|1244
1586203200000|2020-04-06 20:00:00|18937.1|18925.1|18934.6|18922.6|18939.6|18927.6|18917.1|18905.1|271
1586203500000|2020-04-06 20:05:00|18937.1|18925.1|18934.6|18922.6|18949.6|18937.6|18929.6|18917.6|149
1586203800000|2020-04-06 20:10:00|18932.1|18920.1|18929.6|18917.6|18939.6|18927.6|18919.6|18907.6|129
1586204100000|2020-04-06 20:15:00|18933.6|18913.6|18933.6|18913.6|18938.6|18918.6|18928.6|18908.6|32
1586204400000|2020-04-06 20:20:00|18938.6|18918.6|18936.1|18916.1|18943.6|18923.6|18933.6|18913.6|19
1586204700000|2020-04-06 20:25:00|18933.6|18913.6|18921.1|18901.1|18933.6|18913.6|18913.6|18893.6|51
1586205000000|2020-04-06 20:30:00|18923.6|18903.6|18921.1|18901.1|18923.6|18903.6|18908.6|18888.6|41
1586205300000|2020-04-06 20:35:00|18918.6|18898.6|18903.6|18883.6|18923.6|18903.6|18903.6|18883.6|19
1586205600000|2020-04-06 20:40:00|18908.6|18888.6|18903.6|18883.6|18908.6|18888.6|18903.6|18883.6|11
1586205900000|2020-04-06 20:45:00|18908.6|18888.6|18903.6|18883.6|18913.6|18893.6|18901.1|18881.1|32
1586206200000|2020-04-06 20:50:00|18901.1|18881.1|18913.6|18893.6|18916.1|18896.1|18901.1|18881.1|10
1586206500000|2020-04-06 20:55:00|18916.1|18896.1|18914.7|18879.7|18918.6|18898.6|18908.6|18879.7|6
1586206800000|2020-04-06 21:00:00|18914.5|18879.5|18920|18885|18921.6|18886.6|18913.3|18878.3|0
1586207100000|2020-04-06 21:05:00|18920.9|18885.9|18922.6|18887.6|18922.6|18887.6|18915|18880|0
1586207400000|2020-04-06 21:10:00|18921.2|18886.2|18917.9|18882.9|18922.7|18887.7|18916.2|18881.2|0
1586207700000|2020-04-06 21:15:00|18918.1|18883.1|18919.3|18884.3|18920.4|18885.4|18916.1|18881.1|0
1586208000000|2020-04-06 21:20:00|18919.5|18884.5|18919|18884|18919.7|18884.7|18914.3|18879.3|0
1586208300000|2020-04-06 21:25:00|18919.6|18884.6|18919.7|18884.7|18920|18885|18919|18884|0
1586208600000|2020-04-06 21:30:00|18920.4|18885.4|18919.5|18884.5|18920.4|18885.4|18916.8|18881.8|0
1586208900000|2020-04-06 21:35:00|18920.4|18885.4|18923.4|18888.4|18923.4|18888.4|18919.7|18884.7|0
1586209200000|2020-04-06 21:40:00|18924|18889|18923.6|18888.6|18927.6|18892.6|18921.7|18886.7|0
1586209500000|2020-04-06 21:45:00|18922.5|18887.5|18921.3|18886.3|18926.4|18891.4|18919.3|18884.3|0
1586209800000|2020-04-06 21:50:00|18921.1|18886.1|18922.8|18887.8|18923|18888|18919|18884|0
1586210100000|2020-04-06 21:55:00|18922.6|18887.6|18921.5|18886.5|18922.6|18887.6|18920.1|18885.1|0
1586210400000|2020-04-06 22:00:00|18915.2|18880.2|18881.1|18861.1|18916.1|18891.1|18881.1|18861.1|9
1586210700000|2020-04-06 22:05:00|18878.6|18858.6|18866.1|18846.1|18896.1|18876.1|18853.6|18833.6|31
1586211000000|2020-04-06 22:10:00|18863.6|18843.6|18881.1|18861.1|18883.6|18863.6|18863.6|18843.6|10
1586211300000|2020-04-06 22:15:00|18883.6|18863.6|18901.1|18881.1|18908.6|18888.6|18883.6|18863.6|18
1586211600000|2020-04-06 22:20:00|18898.6|18878.6|18871.1|18851.1|18898.6|18878.6|18866.1|18846.1|35
1586211900000|2020-04-06 22:25:00|18868.6|18848.6|18861.1|18841.1|18868.6|18848.6|18846.1|18826.1|43
1586212200000|2020-04-06 22:30:00|18863.6|18843.6|18838.6|18818.6|18876.1|18856.1|18838.6|18818.6|12
1586212500000|2020-04-06 22:35:00|18841.1|18821.1|18853.6|18833.6|18853.6|18833.6|18838.6|18818.6|6
1586212800000|2020-04-06 22:40:00|18851.1|18831.1|18856.1|18836.1|18863.6|18843.6|18841.1|18821.1|19
1586213100000|2020-04-06 22:45:00|18858.6|18838.6|18833.6|18813.6|18868.6|18848.6|18828.6|18808.6|32
1586213400000|2020-04-06 22:50:00|18831.1|18811.1|18846.1|18826.1|18848.6|18828.6|18831.1|18811.1|22
1586213700000|2020-04-06 22:55:00|18848.6|18828.6|18841.1|18821.1|18848.6|18828.6|18836.1|18816.1|2
1586214000000|2020-04-06 23:00:00|18838.6|18818.6|18828.6|18808.6|18843.6|18823.6|18823.6|18803.6|27
1586214300000|2020-04-06 23:05:00|18826.1|18806.1|18846.1|18826.1|18858.6|18838.6|18826.1|18806.1|57
1586214600000|2020-04-06 23:10:00|18843.6|18823.6|18863.6|18843.6|18868.6|18848.6|18841.1|18821.1|58
1586214900000|2020-04-06 23:15:00|18858.6|18838.6|18856.1|18836.1|18863.6|18843.6|18848.6|18828.6|19
1586215200000|2020-04-06 23:20:00|18853.6|18833.6|18918.6|18898.6|18918.6|18898.6|18851.1|18831.1|231
1586215500000|2020-04-06 23:25:00|18916.1|18896.1|18886.1|18866.1|18916.1|18896.1|18873.6|18853.6|90
1586215800000|2020-04-06 23:30:00|18882.1|18870.1|18954.6|18942.6|18964.6|18952.6|18882.1|18870.1|33535
1586216100000|2020-04-06 23:35:00|18957.1|18945.1|18929.6|18917.6|18974.6|18962.6|18904.6|18892.6|344
1586216400000|2020-04-06 23:40:00|18932.1|18920.1|18949.6|18937.6|18994.6|18982.6|18932.1|18920.1|549
1586216700000|2020-04-06 23:45:00|18947.1|18935.1|18884.6|18872.6|18957.1|18945.1|18879.6|18867.6|809
1586217000000|2020-04-06 23:50:00|18887.1|18875.1|18914.6|18902.6|18924.6|18912.6|18884.6|18872.6|422
1586217300000|2020-04-06 23:55:00|18917.1|18905.1|19017.1|19005.1|19019.6|19007.6|18914.6|18902.6|911
1586217600000|2020-04-07 00:00:00|19014.6|19002.6|19089.6|19077.6|19104.6|19092.6|18937.1|18925.1|2380
1586217900000|2020-04-07 00:05:00|19092.1|19080.1|19124.6|19112.6|19157.1|19145.1|19074.6|19062.6|1821
1586218200000|2020-04-07 00:10:00|19119.6|19107.6|19099.6|19087.6|19127.1|19115.1|19069.6|19057.6|1190
1586218500000|2020-04-07 00:15:00|19097.1|19085.1|19044.6|19032.6|19117.1|19105.1|18994.6|18982.6|1428
1586218800000|2020-04-07 00:20:00|19049.6|19037.6|19087.1|19075.1|19099.6|19087.6|19034.6|19022.6|769
1586219100000|2020-04-07 00:25:00|19084.6|19072.6|19044.6|19032.6|19109.6|19097.6|19029.6|19017.6|617
1586219400000|2020-04-07 00:30:00|19047.1|19035.1|19009.6|18997.6|19059.6|19047.6|19009.6|18997.6|679
1586219700000|2020-04-07 00:35:00|19012.1|19000.1|18957.1|18945.1|19012.1|19000.1|18939.6|18927.6|1434
1586220000000|2020-04-07 00:40:00|18954.6|18942.6|18894.6|18882.6|18969.6|18957.6|18879.6|18867.6|822
1586220300000|2020-04-07 00:45:00|18899.6|18887.6|18964.6|18952.6|18984.6|18972.6|18894.6|18882.6|859
1586220600000|2020-04-07 00:50:00|18962.1|18950.1|18944.6|18932.6|18979.6|18967.6|18929.6|18917.6|352
1586220900000|2020-04-07 00:55:00|18947.1|18935.1|18979.6|18967.6|19034.6|19022.6|18942.1|18930.1|707
1586221200000|2020-04-07 01:00:00|18982.1|18970.1|18994.6|18982.6|19059.6|19047.6|18982.1|18970.1|580
1586221500000|2020-04-07 01:05:00|18997.1|18985.1|19019.6|19007.6|19034.6|19022.6|18979.6|18967.6|434
1586221800000|2020-04-07 01:10:00|19022.1|19010.1|19024.7|19012.7|19034.6|19022.6|18984.6|18972.6|348
1586222100000|2020-04-07 01:15:00|19022.2|19010.2|19069.7|19057.7|19074.7|19062.7|19004.7|18992.7|625
1586222400000|2020-04-07 01:20:00|19072.2|19060.2|19027.2|19015.2|19084.7|19072.7|19027.2|19015.2|675
1586222700000|2020-04-07 01:25:00|19029.7|19017.7|19017.2|19005.2|19054.7|19042.7|18999.7|18987.7|422
1586223000000|2020-04-07 01:30:00|19014.7|19002.7|18984.7|18972.7|19024.7|19012.7|18959.7|18947.7|473
1586223300000|2020-04-07 01:35:00|18982.2|18970.2|18969.7|18957.7|19014.7|19002.7|18959.7|18947.7|608
1586223600000|2020-04-07 01:40:00|18967.2|18955.2|18979.7|18967.7|18994.7|18982.7|18927.2|18915.2|637
1586223900000|2020-04-07 01:45:00|18977.2|18965.2|19019.7|19007.7|19022.2|19010.2|18964.7|18952.7|419
1586224200000|2020-04-07 01:50:00|19017.2|19005.2|18967.2|18955.2|19022.2|19010.2|18959.7|18947.7|363
1586224500000|2020-04-07 01:55:00|18969.7|18957.7|18929.7|18917.7|18969.7|18957.7|18919.7|18907.7|518
1586224800000|2020-04-07 02:00:00|18927.2|18915.2|18942.2|18930.2|18972.2|18960.2|18919.7|18907.7|421
1586225100000|2020-04-07 02:05:00|18939.7|18927.7|18899.7|18887.7|18944.7|18932.7|18884.7|18872.7|401
1586225400000|2020-04-07 02:10:00|18897.2|18885.2|18834.7|18822.7|18912.2|18900.2|18829.7|18817.7|740
1586225700000|2020-04-07 02:15:00|18832.2|18820.2|18744.7|18732.7|18854.7|18842.7|18744.7|18732.7|1317
1586226000000|2020-04-07 02:20:00|18739.7|18727.7|18779.7|18767.7|18794.7|18782.7|18727.2|18715.2|799
1586226300000|2020-04-07 02:25:00|18782.2|18770.2|18792.2|18780.2|18799.7|18787.7|18739.7|18727.7|610
1586226600000|2020-04-07 02:30:00|18784.7|18772.7|18774.7|18762.7|18804.7|18792.7|18762.2|18750.2|386
1586226900000|2020-04-07 02:35:00|18779.7|18767.7|18814.7|18802.7|18829.7|18817.7|18754.7|18742.7|475
1586227200000|2020-04-07 02:40:00|18817.2|18805.2|18814.7|18802.7|18832.2|18820.2|18794.7|18782.7|390
1586227500000|2020-04-07 02:45:00|18817.2|18805.2|18797.2|18785.2|18822.2|18810.2|18789.7|18777.7|164
1586227800000|2020-04-07 02:50:00|18799.7|18787.7|18804.7|18792.7|18804.7|18792.7|18769.7|18757.7|280
1586228100000|2020-04-07 02:55:00|18802.2|18790.2|18822.2|18810.2|18837.2|18825.2|18784.7|18772.7|289
1586228400000|2020-04-07 03:00:00|18824.7|18812.7|18824.7|18812.7|18827.2|18815.2|18799.7|18787.7|290
1586228700000|2020-04-07 03:05:00|18822.2|18810.2|18814.7|18802.7|18827.2|18815.2|18792.2|18780.2|169
1586229000000|2020-04-07 03:10:00|18817.2|18805.2|18779.7|18767.7|18824.7|18812.7|18779.7|18767.7|277
1586229300000|2020-04-07 03:15:00|18782.2|18770.2|18774.7|18762.7|18784.7|18772.7|18749.7|18737.7|238
1586229600000|2020-04-07 03:20:00|18772.2|18760.2|18749.7|18737.7|18777.2|18765.2|18734.7|18722.7|316
1586229900000|2020-04-07 03:25:00|18747.2|18735.2|18752.2|18740.2|18759.7|18747.7|18729.7|18717.7|228
1586230200000|2020-04-07 03:30:00|18754.7|18742.7|18699.7|18687.7|18754.7|18742.7|18659.7|18647.7|1261
1586230500000|2020-04-07 03:35:00|18702.2|18690.2|18709.7|18697.7|18749.7|18737.7|18692.2|18680.2|587
1586230800000|2020-04-07 03:40:00|18704.7|18692.7|18679.7|18667.7|18729.7|18717.7|18677.2|18665.2|473
1586231100000|2020-04-07 03:45:00|18677.2|18665.2|18599.7|18587.7|18677.2|18665.2|18594.7|18582.7|949
1586231400000|2020-04-07 03:50:00|18604.7|18592.7|18549.7|18537.7|18619.7|18607.7|18527.2|18515.2|1267
1586231700000|2020-04-07 03:55:00|18547.2|18535.2|18587.2|18575.2|18604.7|18592.7|18547.2|18535.2|778
1586232000000|2020-04-07 04:00:00|18589.7|18577.7|18574.7|18562.7|18619.7|18607.7|18559.7|18547.7|519
1586232300000|2020-04-07 04:05:00|18572.2|18560.2|18649.7|18637.7|18664.7|18652.7|18572.2|18560.2|447
1586232600000|2020-04-07 04:10:00|18647.2|18635.2|18624.7|18612.7|18659.7|18647.7|18604.7|18592.7|348
1586232900000|2020-04-07 04:15:00|18627.2|18615.2|18684.7|18672.7|18687.2|18675.2|18624.7|18612.7|467
1586233200000|2020-04-07 04:20:00|18687.2|18675.2|18709.7|18697.7|18764.7|18752.7|18687.2|18675.2|873
1586233500000|2020-04-07 04:25:00|18707.2|18695.2|18709.7|18697.7|18714.7|18702.7|18672.2|18660.2|326
1586233800000|2020-04-07 04:30:00|18707.2|18695.2|18669.7|18657.7|18707.2|18695.2|18644.7|18632.7|366
1586234100000|2020-04-07 04:35:00|18667.2|18655.2|18664.7|18652.7|18694.7|18682.7|18634.7|18622.7|277
1586234400000|2020-04-07 04:40:00|18662.2|18650.2|18669.7|18657.7|18669.7|18657.7|18629.7|18617.7|299
1586234700000|2020-04-07 04:45:00|18664.7|18652.7|18714.7|18702.7|18719.7|18707.7|18652.2|18640.2|328
1586235000000|2020-04-07 04:50:00|18712.2|18700.2|18744.7|18732.7|18754.7|18742.7|18702.2|18690.2|313
1586235300000|2020-04-07 04:55:00|18742.2|18730.2|18819.7|18807.7|18819.7|18807.7|18714.7|18702.7|604
1586235600000|2020-04-07 05:00:00|18814.7|18802.7|18724.7|18712.7|18829.7|18817.7|18719.7|18707.7|739
1586235900000|2020-04-07 05:05:00|18727.2|18715.2|18802.2|18790.2|18819.7|18807.7|18717.2|18705.2|849
1586236200000|2020-04-07 05:10:00|18804.7|18792.7|18767.2|18755.2|18804.7|18792.7|18739.7|18727.7|524
1586236500000|2020-04-07 05:15:00|18764.7|18752.7|18762.2|18750.2|18767.2|18755.2|18719.7|18707.7|324
1586236800000|2020-04-07 05:20:00|18764.7|18752.7|18764.7|18752.7|18789.7|18777.7|18747.2|18735.2|450
1586237100000|2020-04-07 05:25:00|18767.2|18755.2|18744.7|18732.7|18774.7|18762.7|18727.2|18715.2|772
1586237400000|2020-04-07 05:30:00|18739.7|18727.7|18729.7|18717.7|18742.2|18730.2|18684.7|18672.7|942
1586237700000|2020-04-07 05:35:00|18734.7|18722.7|18887.2|18875.2|18937.2|18925.2|18724.7|18712.7|1289
1586238000000|2020-04-07 05:40:00|18889.7|18877.7|18939.7|18927.7|18944.7|18932.7|18877.2|18865.2|1269
1586238300000|2020-04-07 05:45:00|18942.2|18930.2|18974.7|18962.7|18994.7|18982.7|18932.2|18920.2|1201
1586238600000|2020-04-07 05:50:00|18977.2|18965.2|18984.7|18972.7|19017.2|19005.2|18949.7|18937.7|1601
1586238900000|2020-04-07 05:55:00|18979.7|18967.7|18947.2|18935.2|18994.7|18982.7|18924.7|18912.7|2706
1586239200000|2020-04-07 06:00:00|18939.7|18927.7|18954.7|18942.7|18979.7|18967.7|18899.7|18887.7|2474
1586239500000|2020-04-07 06:05:00|18957.2|18945.2|19042.2|19030.2|19064.7|19052.7|18954.7|18942.7|1697
1586239800000|2020-04-07 06:10:00|19044.7|19032.7|19154.7|19142.7|19154.7|19142.7|19022.2|19010.2|1976
1586240100000|2020-04-07 06:15:00|19152.2|19140.2|19212.2|19200.2|19219.7|19207.7|19082.2|19070.2|2669
1586240400000|2020-04-07 06:20:00|19209.7|19197.7|19167.2|19155.2|19244.7|19232.7|19134.7|19122.7|1175
1586240700000|2020-04-07 06:25:00|19169.7|19157.7|19152.2|19140.2|19189.7|19177.7|19144.7|19132.7|314
1586241000000|2020-04-07 06:30:00|19149.7|19137.7|19149.7|19137.7|19157.2|19145.2|19107.2|19095.2|221
1586241300000|2020-04-07 06:35:00|19147.2|19135.2|19157.2|19145.2|19159.7|19147.7|19134.7|19122.7|77
1586241600000|2020-04-07 06:40:00|19152.2|19140.2|19174.7|19162.7|19182.2|19170.2|19149.7|19137.7|50
1586241900000|2020-04-07 06:45:00|19172.2|19160.2|19179.7|19167.7|19179.7|19167.7|19154.7|19142.7|105
1586242200000|2020-04-07 06:50:00|19177.2|19165.2|19222.2|19210.2|19227.2|19215.2|19177.2|19165.2|58
1586242500000|2020-04-07 06:55:00|19227.2|19215.2|19277.2|19265.2|19287.2|19275.2|19224.7|19212.7|438
1586242800000|2020-04-07 07:00:00|19274.7|19262.7|19329.7|19317.7|19357.2|19345.2|19262.2|19250.2|314
1586243100000|2020-04-07 07:05:00|19332.2|19320.2|19312.2|19300.2|19342.2|19330.2|19289.7|19277.7|429
1586243400000|2020-04-07 07:10:00|19309.7|19297.7|19299.7|19287.7|19329.7|19317.7|19299.7|19287.7|240
1586243700000|2020-04-07 07:15:00|19304.7|19292.7|19274.7|19262.7|19307.2|19295.2|19264.7|19252.7|226
1586244000000|2020-04-07 07:20:00|19272.2|19260.2|19261.7|19250.7|19314.7|19302.7|19259.2|19248.2|272
1586244300000|2020-04-07 07:25:00|19264.2|19253.2|19264.2|19253.2|19276.7|19265.7|19244.2|19233.2|163
1586244600000|2020-04-07 07:30:00|19266.7|19255.7|19264.2|19253.2|19274.2|19263.2|19196.7|19185.7|326
1586244900000|2020-04-07 07:35:00|19266.7|19255.7|19289.2|19278.2|19311.7|19300.7|19249.2|19238.2|186
1586245200000|2020-04-07 07:40:00|19286.7|19275.7|19324.2|19313.2|19339.2|19328.2|19281.7|19270.7|592
1586245500000|2020-04-07 07:45:00|19326.7|19315.7|19419.2|19408.2|19419.2|19408.2|19319.2|19308.2|727
1586245800000|2020-04-07 07:50:00|19421.7|19410.7|19406.7|19395.7|19466.7|19455.7|19391.7|19380.7|434
1586246100000|2020-04-07 07:55:00|19409.2|19398.2|19389.2|19378.2|19416.7|19405.7|19379.2|19368.2|399
1586246400000|2020-04-07 08:00:00|19386.7|19375.7|19426.7|19415.7|19431.7|19420.7|19384.2|19373.2|355
1586246700000|2020-04-07 08:05:00|19424.2|19413.2|19411.7|19400.7|19449.2|19438.2|19381.7|19370.7|145
1586247000000|2020-04-07 08:10:00|19414.2|19403.2|19459.2|19448.2|19479.2|19468.2|19411.7|19400.7|337
1586247300000|2020-04-07 08:15:00|19456.7|19445.7|19451.7|19440.7|19466.7|19455.7|19439.2|19428.2|136
1586247600000|2020-04-07 08:20:00|19449.2|19438.2|19491.7|19480.7|19504.2|19493.2|19441.7|19430.7|174
1586247900000|2020-04-07 08:25:00|19484.2|19473.2|19496.7|19485.7|19534.2|19523.2|19471.7|19460.7|415
1586248200000|2020-04-07 08:30:00|19499.2|19488.2|19436.7|19425.7|19501.7|19490.7|19419.2|19408.2|150
1586248500000|2020-04-07 08:35:00|19439.2|19428.2|19451.7|19440.7|19466.7|19455.7|19426.7|19415.7|120
1586248800000|2020-04-07 08:40:00|19449.2|19438.2|19449.2|19438.2|19469.2|19458.2|19439.2|19428.2|87
1586249100000|2020-04-07 08:45:00|19451.7|19440.7|19421.7|19410.7|19456.7|19445.7|19374.2|19363.2|112
1586249400000|2020-04-07 08:50:00|19424.2|19413.2|19381.7|19370.7|19424.2|19413.2|19371.7|19360.7|92
1586249700000|2020-04-07 08:55:00|19379.2|19368.2|19384.2|19373.2|19386.7|19375.7|19359.2|19348.2|103
1586250000000|2020-04-07 09:00:00|19381.7|19370.7|19416.7|19405.7|19431.7|19420.7|19381.7|19370.7|193
1586250300000|2020-04-07 09:05:00|19414.2|19403.2|19396.7|19385.7|19431.7|19420.7|19389.2|19378.2|184
1586250600000|2020-04-07 09:10:00|19399.2|19388.2|19419.2|19408.2|19426.7|19415.7|19391.7|19380.7|176
1586250900000|2020-04-07 09:15:00|19421.7|19410.7|19449.2|19438.2|19454.2|19443.2|19399.2|19388.2|160
1586251200000|2020-04-07 09:20:00|19446.7|19435.7|19491.7|19480.7|19499.2|19488.2|19444.2|19433.2|256
1586251500000|2020-04-07 09:25:00|19494.2|19483.2|19511.7|19500.7|19564.2|19553.2|19491.7|19480.7|261
1586251800000|2020-04-07 09:30:00|19509.2|19498.2|19489.2|19478.2|19521.7|19510.7|19454.2|19443.2|242
1586252100000|2020-04-07 09:35:00|19486.7|19475.7|19474.2|19463.2|19496.7|19485.7|19466.7|19455.7|122
1586252400000|2020-04-07 09:40:00|19476.7|19465.7|19519.2|19508.2|19534.2|19523.2|19476.7|19465.7|211
1586252700000|2020-04-07 09:45:00|19521.7|19510.7|19531.7|19520.7|19556.7|19545.7|19516.7|19505.7|166
1586253000000|2020-04-07 09:50:00|19526.7|19515.7|19566.7|19555.7|19571.7|19560.7|19514.2|19503.2|278
1586253300000|2020-04-07 09:55:00|19569.2|19558.2|19541.7|19530.7|19569.2|19558.2|19521.7|19510.7|270
1586253600000|2020-04-07 10:00:00|19544.2|19533.2|19636.7|19625.7|19646.7|19635.7|19531.7|19520.7|412
1586253900000|2020-04-07 10:05:00|19631.7|19620.7|19616.7|19605.7|19646.7|19635.7|19601.7|19590.7|171
1586254200000|2020-04-07 10:10:00|19619.2|19608.2|19661.7|19650.7|19664.2|19653.2|19596.7|19585.7|167
1586254500000|2020-04-07 10:15:00|19664.2|19653.2|19681.7|19670.7|19686.7|19675.7|19634.2|19623.2|281
1586254800000|2020-04-07 10:20:00|19684.2|19673.2|19666.7|19655.7|19691.7|19680.7|19644.2|19633.2|154
1586255100000|2020-04-07 10:25:00|19669.2|19658.2|19626.7|19615.7|19686.7|19675.7|19624.2|19613.2|166
1586255400000|2020-04-07 10:30:00|19629.2|19618.2|19624.2|19613.2|19641.7|19630.7|19594.2|19583.2|125
1586255700000|2020-04-07 10:35:00|19621.7|19610.7|19691.7|19680.7|19691.7|19680.7|19606.7|19595.7|239
1586256000000|2020-04-07 10:40:00|19689.2|19678.2|19666.7|19655.7|19691.7|19680.7|19649.2|19638.2|263
1586256300000|2020-04-07 10:45:00|19669.2|19658.2|19649.2|19638.2|19676.7|19665.7|19649.2|19638.2|81
1586256600000|2020-04-07 10:50:00|19651.7|19640.7|19649.2|19638.2|19664.2|19653.2|19629.2|19618.2|82
1586256900000|2020-04-07 10:55:00|19651.7|19640.7|19661.7|19650.7|19664.2|19653.2|19649.2|19638.2|161
1586257200000|2020-04-07 11:00:00|19664.2|19653.2|19634.2|19623.2|19674.2|19663.2|19626.7|19615.7|135
1586257500000|2020-04-07 11:05:00|19636.7|19625.7|19636.7|19625.7|19649.2|19638.2|19614.2|19603.2|181
1586257800000|2020-04-07 11:10:00|19639.2|19628.2|19661.7|19650.7|19664.2|19653.2|19629.2|19618.2|61
1586258100000|2020-04-07 11:15:00|19659.2|19648.2|19644.2|19633.2|19674.2|19663.2|19624.2|19613.2|79
1586258400000|2020-04-07 11:20:00|19641.7|19630.7|19649.2|19638.2|19666.7|19655.7|19624.2|19613.2|110
1586258700000|2020-04-07 11:25:00|19651.7|19640.7|19671.7|19660.7|19684.2|19673.2|19646.7|19635.7|344
1586259000000|2020-04-07 11:30:00|19674.2|19663.2|19649.2|19638.2|19674.2|19663.2|19644.2|19633.2|109
1586259300000|2020-04-07 11:35:00|19651.7|19640.7|19646.7|19635.7|19659.2|19648.2|19636.7|19625.7|159
1586259600000|2020-04-07 11:40:00|19644.2|19633.2|19611.7|19600.7|19646.7|19635.7|19606.7|19595.7|116
1586259900000|2020-04-07 11:45:00|19614.2|19603.2|19624.2|19613.2|19626.7|19615.7|19591.7|19580.7|144
1586260200000|2020-04-07 11:50:00|19621.7|19610.7|19596.7|19585.7|19629.2|19618.2|19596.7|19585.7|76
1586260500000|2020-04-07 11:55:00|19594.2|19583.2|19581.7|19570.7|19604.2|19593.2|19569.2|19558.2|139
1586260800000|2020-04-07 12:00:00|19579.2|19568.2|19611.7|19600.7|19619.2|19608.2|19571.7|19560.7|70
1586261100000|2020-04-07 12:05:00|19609.2|19598.2|19611.7|19600.7|19619.2|19608.2|19584.2|19573.2|418
1586261400000|2020-04-07 12:10:00|19614.2|19603.2|19614.2|19603.2|19634.2|19623.2|19606.7|19595.7|125
1586261700000|2020-04-07 12:15:00|19616.7|19605.7|19634.2|19623.2|19649.2|19638.2|19616.7|19605.7|97
1586262000000|2020-04-07 12:20:00|19639.2|19628.2|19631.7|19620.7|19639.2|19628.2|19611.7|19600.7|133
1586262300000|2020-04-07 12:25:00|19634.2|19623.2|19624.2|19613.2|19636.7|19625.7|19611.7|19600.7|137
1586262600000|2020-04-07 12:30:00|19621.7|19610.7|19646.7|19635.7|19646.7|19635.7|19619.2|19608.2|49
1586262900000|2020-04-07 12:35:00|19644.2|19633.2|19671.7|19660.7|19674.2|19663.2|19641.7|19630.7|88
1586263200000|2020-04-07 12:40:00|19669.2|19658.2|19761.7|19750.7|19766.7|19755.7|19666.7|19655.7|475
1586263500000|2020-04-07 12:45:00|19759.2|19748.2|19779.2|19768.2|19779.2|19768.2|19734.2|19723.2|129
1586263800000|2020-04-07 12:50:00|19776.7|19765.7|19789.2|19778.2|19811.7|19800.7|19774.2|19763.2|311
1586264100000|2020-04-07 12:55:00|19791.7|19780.7|19851.7|19840.7|19856.7|19845.7|19789.2|19778.2|258
1586264400000|2020-04-07 13:00:00|19849.2|19838.2|19816.7|19805.7|19854.2|19843.2|19811.7|19800.7|117
1586264700000|2020-04-07 13:05:00|19819.2|19808.2|19824.2|19813.2|19831.7|19820.7|19804.2|19793.2|107
1586265000000|2020-04-07 13:10:00|19821.7|19810.7|19811.7|19800.7|19826.7|19815.7|19799.2|19788.2|49
1586265300000|2020-04-07 13:15:00|19814.2|19803.2|19841.7|19830.7|19866.7|19855.7|19811.7|19800.7|91
1586265600000|2020-04-07 13:20:00|19839.2|19828.2|19829.2|19818.2|19849.2|19838.2|19826.7|19815.7|93
1586265900000|2020-04-07 13:25:00|19834.2|19823.2|19826.7|19815.7|19839.2|19828.2|19819.2|19808.2|259
1586266200000|2020-04-07 13:30:00|19824.2|19813.2|19821.7|19810.7|19849.2|19838.2|19764.2|19753.2|739
1586266500000|2020-04-07 13:35:00|19819.2|19808.2|19744.2|19733.2|19824.2|19813.2|19744.2|19733.2|427
1586266800000|2020-04-07 13:40:00|19746.7|19735.7|19761.7|19750.7|19794.2|19783.2|19741.7|19730.7|538
1586267100000|2020-04-07 13:45:00|19764.2|19753.2|19769.2|19758.2|19789.2|19778.2|19751.7|19740.7|233
1586267400000|2020-04-07 13:50:00|19771.7|19760.7|19819.2|19808.2|19819.2|19808.2|19764.2|19753.2|398
1586267700000|2020-04-07 13:55:00|19821.7|19810.7|19809.2|19798.2|19839.2|19828.2|19799.2|19788.2|212
1586268000000|2020-04-07 14:00:00|19814.2|19803.2|19744.2|19733.2|19819.2|19808.2|19734.2|19723.2|318
1586268300000|2020-04-07 14:05:00|19746.7|19735.7|19641.7|19630.7|19756.7|19745.7|19641.7|19630.7|555
1586268600000|2020-04-07 14:10:00|19644.2|19633.2|19614.2|19603.2|19679.2|19668.2|19594.2|19583.2|491
1586268900000|2020-04-07 14:15:00|19616.7|19605.7|19619.2|19608.2|19624.2|19613.2|19559.2|19548.2|640
1586269200000|2020-04-07 14:20:00|19616.7|19605.7|19494.2|19483.2|19624.2|19613.2|19481.7|19470.7|979
1586269500000|2020-04-07 14:25:00|19491.7|19480.7|19441.7|19430.7|19526.7|19515.7|19434.2|19423.2|699
1586269800000|2020-04-07 14:30:00|19439.2|19428.2|19499.2|19488.2|19514.2|19503.2|19429.2|19418.2|590
1586270100000|2020-04-07 14:35:00|19501.7|19490.7|19474.2|19463.2|19501.7|19490.7|19429.2|19418.2|478
1586270400000|2020-04-07 14:40:00|19471.7|19460.7|19419.2|19408.2|19476.7|19465.7|19409.2|19398.2|779
1586270700000|2020-04-07 14:45:00|19416.7|19405.7|19341.7|19330.7|19446.7|19435.7|19334.2|19323.2|565
1586271000000|2020-04-07 14:50:00|19339.2|19328.2|19336.7|19325.7|19384.2|19373.2|19319.2|19308.2|593
1586271300000|2020-04-07 14:55:00|19334.2|19323.2|19366.7|19355.7|19394.2|19383.2|19329.2|19318.2|709
1586271600000|2020-04-07 15:00:00|19364.2|19353.2|19354.2|19343.2|19394.2|19383.2|19304.2|19293.2|538
1586271900000|2020-04-07 15:05:00|19351.7|19340.7|19421.7|19410.7|19426.7|19415.7|19339.2|19328.2|462
1586272200000|2020-04-07 15:10:00|19424.2|19413.2|19399.2|19388.2|19439.2|19428.2|19364.2|19353.2|370
1586272500000|2020-04-07 15:15:00|19404.2|19393.2|19386.7|19375.7|19439.2|19428.2|19381.7|19370.7|538
1586272800000|2020-04-07 15:20:00|19384.2|19373.2|19384.2|19373.2|19394.2|19383.2|19354.2|19343.2|483
1586273100000|2020-04-07 15:25:00|19386.7|19375.7|19416.7|19405.7|19434.2|19423.2|19344.2|19333.2|403
1586273400000|2020-04-07 15:30:00|19414.2|19403.2|19431.7|19420.7|19456.7|19445.7|19414.2|19403.2|260
1586273700000|2020-04-07 15:35:00|19429.2|19418.2|19479.2|19468.2|19479.2|19468.2|19424.2|19413.2|373
1586274000000|2020-04-07 15:40:00|19481.7|19470.7|19489.2|19478.2|19524.2|19513.2|19469.2|19458.2|296
1586274300000|2020-04-07 15:45:00|19491.7|19480.7|19474.2|19463.2|19509.2|19498.2|19466.7|19455.7|269
1586274600000|2020-04-07 15:50:00|19476.7|19465.7|19414.2|19403.2|19479.2|19468.2|19384.2|19373.2|574
1586274900000|2020-04-07 15:55:00|19411.7|19400.7|19379.2|19368.2|19411.7|19400.7|19354.2|19343.2|383
1586275200000|2020-04-07 16:00:00|19381.7|19370.7|19439.2|19428.2|19441.7|19430.7|19379.2|19368.2|346
1586275500000|2020-04-07 16:05:00|19436.7|19425.7|19479.2|19468.2|19486.7|19475.7|19436.7|19425.7|293
1586275800000|2020-04-07 16:10:00|19474.2|19463.2|19464.2|19453.2|19479.2|19468.2|19444.2|19433.2|119
1586276100000|2020-04-07 16:15:00|19466.7|19455.7|19504.2|19493.2|19516.7|19505.7|19464.2|19453.2|122
1586276400000|2020-04-07 16:20:00|19506.7|19495.7|19429.2|19418.2|19506.7|19495.7|19416.7|19405.7|173
1586276700000|2020-04-07 16:25:00|19431.7|19420.7|19441.7|19430.7|19444.2|19433.2|19394.2|19383.2|186
1586277000000|2020-04-07 16:30:00|19439.2|19428.2|19399.2|19388.2|19451.7|19440.7|19384.2|19373.2|196
1586277300000|2020-04-07 16:35:00|19396.7|19385.7|19396.7|19385.7|19409.2|19398.2|19364.2|19353.2|232
1586277600000|2020-04-07 16:40:00|19394.2|19383.2|19406.7|19395.7|19419.2|19408.2|19376.7|19365.7|181
1586277900000|2020-04-07 16:45:00|19404.2|19393.2|19404.2|19393.2|19426.7|19415.7|19394.2|19383.2|204
1586278200000|2020-04-07 16:50:00|19406.7|19395.7|19379.2|19368.2|19416.7|19405.7|19364.2|19353.2|127
1586278500000|2020-04-07 16:55:00|19381.7|19370.7|19361.7|19350.7|19394.2|19383.2|19349.2|19338.2|266
1586278800000|2020-04-07 17:00:00|19364.2|19353.2|19394.2|19383.2|19409.2|19398.2|19354.2|19343.2|237
1586279100000|2020-04-07 17:05:00|19396.7|19385.7|19369.2|19358.2|19419.2|19408.2|19354.2|19343.2|213
1586279400000|2020-04-07 17:10:00|19371.7|19360.7|19364.2|19353.2|19379.2|19368.2|19329.2|19318.2|190
1586279700000|2020-04-07 17:15:00|19366.7|19355.7|19319.2|19308.2|19366.7|19355.7|19309.2|19298.2|305
1586280000000|2020-04-07 17:20:00|19321.7|19310.7|19329.2|19318.2|19331.7|19320.7|19289.2|19278.2|233
1586280300000|2020-04-07 17:25:00|19326.7|19315.7|19334.2|19323.2|19339.2|19328.2|19314.2|19303.2|102
1586280600000|2020-04-07 17:30:00|19339.2|19328.2|19309.2|19298.2|19339.2|19328.2|19299.2|19288.2|74
1586280900000|2020-04-07 17:35:00|19306.7|19295.7|19291.7|19280.7|19319.2|19308.2|19289.2|19278.2|70
1586281200000|2020-04-07 17:40:00|19289.2|19278.2|19306.7|19295.7|19334.2|19323.2|19274.2|19263.2|101
1586281500000|2020-04-07 17:45:00|19304.2|19293.2|19314.2|19303.2|19349.2|19338.2|19299.2|19288.2|104
1586281800000|2020-04-07 17:50:00|19311.7|19300.7|19304.2|19293.2|19311.7|19300.7|19274.2|19263.2|96
1586282100000|2020-04-07 17:55:00|19301.7|19290.7|19299.2|19288.2|19309.2|19298.2|19284.2|19273.2|104
1586282400000|2020-04-07 18:00:00|19296.7|19285.7|19276.7|19265.7|19304.2|19293.2|19269.2|19258.2|262
1586282700000|2020-04-07 18:05:00|19274.2|19263.2|19261.7|19250.7|19279.2|19268.2|19219.2|19208.2|239
1586283000000|2020-04-07 18:10:00|19264.2|19253.2|19256.7|19245.7|19284.2|19273.2|19246.7|19235.7|84
1586283300000|2020-04-07 18:15:00|19254.2|19243.2|19234.2|19223.2|19269.2|19258.2|19234.2|19223.2|159
1586283600000|2020-04-07 18:20:00|19239.2|19228.2|19284.2|19273.2|19291.7|19280.7|19234.2|19223.2|272
1586283900000|2020-04-07 18:25:00|19281.7|19270.7|19279.2|19268.2|19319.2|19308.2|19274.2|19263.2|151
1586284200000|2020-04-07 18:30:00|19276.7|19265.7|19259.2|19248.2|19296.7|19285.7|19254.2|19243.2|78
1586284500000|2020-04-07 18:35:00|19256.7|19245.7|19231.7|19220.7|19259.2|19248.2|19229.2|19218.2|125
1586284800000|2020-04-07 18:40:00|19234.2|19223.2|19204.2|19193.2|19236.7|19225.7|19189.2|19178.2|200
1586285100000|2020-04-07 18:45:00|19201.7|19190.7|19189.2|19178.2|19236.7|19225.7|19189.2|19178.2|137
1586285400000|2020-04-07 18:50:00|19186.7|19175.7|19169.2|19158.2|19214.2|19203.2|19164.2|19153.2|147
1586285700000|2020-04-07 18:55:00|19166.7|19155.7|19204.2|19193.2|19209.2|19198.2|19151.7|19140.7|313
1586286000000|2020-04-07 19:00:00|19209.2|19198.2|19229.2|19218.2|19249.2|19238.2|19196.7|19185.7|162
1586286300000|2020-04-07 19:05:00|19224.2|19213.2|19224.2|19213.2|19244.2|19233.2|19189.2|19178.2|155
1586286600000|2020-04-07 19:10:00|19226.7|19215.7|19241.7|19230.7|19261.7|19250.7|19219.2|19208.2|127
1586286900000|2020-04-07 19:15:00|19244.2|19233.2|19144.2|19133.2|19244.2|19233.2|19144.2|19133.2|294
1586287200000|2020-04-07 19:20:00|19146.7|19135.7|19084.2|19073.2|19161.7|19150.7|19081.7|19070.7|337
1586287500000|2020-04-07 19:25:00|19089.2|19078.2|19074.2|19063.2|19139.2|19128.2|19059.2|19048.2|342
1586287800000|2020-04-07 19:30:00|19076.7|19065.7|19096.7|19085.7|19119.2|19108.2|19044.2|19033.2|445
1586288100000|2020-04-07 19:35:00|19099.2|19088.2|19144.2|19133.2|19149.2|19138.2|19084.2|19073.2|251
1586288400000|2020-04-07 19:40:00|19146.7|19135.7|19139.2|19128.2|19169.2|19158.2|19124.2|19113.2|120
1586288700000|2020-04-07 19:45:00|19141.7|19130.7|19199.2|19188.2|19199.2|19188.2|19136.7|19125.7|228
1586289000000|2020-04-07 19:50:00|19204.2|19193.2|19109.2|19098.2|19211.7|19200.7|19054.2|19043.2|875
1586289300000|2020-04-07 19:55:00|19111.7|19100.7|19064.2|19053.2|19116.7|19105.7|19056.7|19045.7|482
1586289600000|2020-04-07 20:00:00|19069.2|19058.2|18999.2|18988.2|19076.7|19065.7|18999.2|18988.2|327
1586289900000|2020-04-07 20:05:00|19001.7|18990.7|18999.2|18988.2|19009.2|18998.2|18984.2|18973.2|142
1586290200000|2020-04-07 20:10:00|19001.7|18990.7|18984.2|18973.2|19004.2|18993.2|18974.2|18963.2|138
1586290500000|2020-04-07 20:15:00|18988.2|18969.2|19003.2|18984.2|19008.2|18989.2|18988.2|18969.2|22
1586290800000|2020-04-07 20:20:00|19005.7|18986.7|18988.2|18969.2|19005.7|18986.7|18978.2|18959.2|54
1586291100000|2020-04-07 20:25:00|18993.2|18974.2|18990.7|18971.7|19008.2|18989.2|18988.2|18969.2|47
1586291400000|2020-04-07 20:30:00|18988.2|18969.2|18973.2|18954.2|18993.2|18974.2|18970.7|18951.7|22
1586291700000|2020-04-07 20:35:00|18970.7|18951.7|18980.7|18961.7|18983.2|18964.2|18968.2|18949.2|5
1586292000000|2020-04-07 20:40:00|18983.2|18964.2|18983.2|18964.2|18993.2|18974.2|18980.7|18961.7|8
1586292300000|2020-04-07 20:45:00|18985.7|18966.7|19010.7|18991.7|19013.2|18994.2|18985.7|18966.7|43
1586292600000|2020-04-07 20:50:00|19013.2|18994.2|18998.2|18979.2|19015.7|18996.7|18998.2|18979.2|5
1586292900000|2020-04-07 20:55:00|18995.7|18976.7|18994.5|18960.5|18995.7|18976.7|18988.2|18956.7|8
1586293200000|2020-04-07 21:00:00|18994.7|18960.7|18996|18962|18998.1|18964.1|18993.6|18959.6|0
1586293500000|2020-04-07 21:05:00|18995.6|18961.6|18990.4|18956.4|18997.9|18963.9|18989.5|18955.5|0
1586293800000|2020-04-07 21:10:00|18990.6|18956.6|18988.6|18954.6|18993.8|18959.8|18988.6|18954.6|0
1586294100000|2020-04-07 21:15:00|18988.2|18954.2|18990.3|18956.3|18994.2|18960.2|18987.3|18953.3|0
1586294400000|2020-04-07 21:20:00|18990.9|18956.9|18993.2|18959.2|18993.7|18959.7|18988.5|18954.5|0
1586294700000|2020-04-07 21:25:00|18992.3|18958.3|18996.5|18962.5|18996.7|18962.7|18991|18957|0
1586295000000|2020-04-07 21:30:00|18995.7|18961.7|19002.1|18968.1|19005.5|18971.5|18995.5|18961.5|0
1586295300000|2020-04-07 21:35:00|19002.3|18968.3|19005.7|18971.7|19006.7|18972.7|18998.9|18964.9|0
1586295600000|2020-04-07 21:40:00|19004.3|18970.3|18998.8|18964.8|19004.5|18970.5|18996.4|18962.4|0
1586295900000|2020-04-07 21:45:00|18997.9|18963.9|19005.4|18971.4|19005.4|18971.4|18996.1|18962.1|0
1586296200000|2020-04-07 21:50:00|19005.2|18971.2|19006.5|18972.5|19007.1|18973.1|19003.2|18969.2|0
1586296500000|2020-04-07 21:55:00|19007.6|18973.6|19016.1|18982.1|19017.4|18983.4|19006.5|18972.5|0
1586296800000|2020-04-07 22:00:00|19017.7|18983.7|18998.2|18979.2|19017.7|18989.2|18985.7|18959.2|18
1586297100000|2020-04-07 22:05:00|19000.7|18981.7|18980.7|18961.7|19003.2|18984.2|18975.7|18956.7|63
1586297400000|2020-04-07 22:10:00|18978.2|18959.2|18935.7|18916.7|18978.2|18959.2|18930.7|18911.7|17
1586297700000|2020-04-07 22:15:00|18938.2|18919.2|18958.2|18939.2|18963.2|18944.2|18938.2|18919.2|19
1586298000000|2020-04-07 22:20:00|18955.7|18936.7|18955.7|18936.7|18970.7|18951.7|18953.2|18934.2|6
1586298300000|2020-04-07 22:25:00|18958.2|18939.2|18935.7|18916.7|18958.2|18939.2|18933.2|18914.2|18
1586298600000|2020-04-07 22:30:00|18933.2|18914.2|18938.2|18919.2|18953.2|18934.2|18933.2|18914.2|38
1586298900000|2020-04-07 22:35:00|18935.7|18916.7|18950.7|18931.7|18965.7|18946.7|18935.7|18916.7|41
1586299200000|2020-04-07 22:40:00|18948.2|18929.2|18950.7|18931.7|18960.7|18941.7|18938.2|18919.2|51
1586299500000|2020-04-07 22:45:00|18948.2|18929.2|18948.2|18929.2|18948.2|18929.2|18930.7|18911.7|34
1586299800000|2020-04-07 22:50:00|18945.7|18926.7|18913.2|18894.2|18945.7|18926.7|18913.2|18894.2|25
1586300100000|2020-04-07 22:55:00|18908.2|18889.2|18925.7|18906.7|18925.7|18906.7|18903.2|18884.2|38
1586300400000|2020-04-07 23:00:00|18923.2|18904.2|18925.7|18906.7|18928.2|18909.2|18905.7|18886.7|28
1586300700000|2020-04-07 23:05:00|18928.2|18909.2|18895.7|18876.7|18928.2|18909.2|18890.7|18871.7|63
1586301000000|2020-04-07 23:10:00|18893.2|18874.2|18875.7|18856.7|18893.2|18874.2|18873.2|18854.2|46
1586301300000|2020-04-07 23:15:00|18878.2|18859.2|18898.2|18879.2|18918.2|18899.2|18878.2|18859.2|122
1586301600000|2020-04-07 23:20:00|18903.2|18884.2|18903.2|18884.2|18908.2|18889.2|18898.2|18879.2|104
1586301900000|2020-04-07 23:25:00|18908.2|18889.2|18903.2|18884.2|18920.7|18901.7|18885.7|18866.7|132
1586302200000|2020-04-07 23:30:00|18913.2|18894.2|18974.2|18963.2|18989.2|18978.2|18900.7|18881.7|550
1586302500000|2020-04-07 23:35:00|18969.2|18958.2|19009.2|18998.2|19049.2|19038.2|18964.2|18953.2|404
1586302800000|2020-04-07 23:40:00|19011.7|19000.7|19024.2|19013.2|19041.7|19030.7|18984.2|18973.2|391
1586303100000|2020-04-07 23:45:00|19029.2|19018.2|19074.2|19063.2|19076.7|19065.7|19019.2|19008.2|774
1586303400000|2020-04-07 23:50:00|19076.7|19065.7|19009.2|18998.2|19084.2|19073.2|19009.2|18998.2|532
1586303700000|2020-04-07 23:55:00|19011.7|19000.7|18999.2|18988.2|19049.2|19038.2|18999.2|18988.2|558
1586304000000|2020-04-08 00:00:00|18996.7|18985.7|18941.7|18930.7|19051.7|19040.7|18894.2|18883.2|1750
1586304300000|2020-04-08 00:05:00|18939.2|18928.2|18834.2|18823.2|18951.7|18940.7|18814.2|18803.2|1471
1586304600000|2020-04-08 00:10:00|18831.7|18820.7|18851.7|18840.7|18876.7|18865.7|18789.2|18778.2|978
1586304900000|2020-04-08 00:15:00|18854.2|18843.2|18849.2|18838.2|18896.7|18885.7|18829.2|18818.2|671
1586305200000|2020-04-08 00:20:00|18844.2|18833.2|18829.2|18818.2|18889.2|18878.2|18799.2|18788.2|1092
1586305500000|2020-04-08 00:25:00|18831.7|18820.7|18763.8|18752.8|18834.2|18823.2|18738.8|18727.8|1386
1586305800000|2020-04-08 00:30:00|18761.3|18750.3|18723.8|18712.8|18793.8|18782.8|18721.3|18710.3|1397
1586306100000|2020-04-08 00:35:00|18721.3|18710.3|18808.8|18797.8|18823.8|18812.8|18708.8|18697.8|1223
1586306400000|2020-04-08 00:40:00|18806.3|18795.3|18801.3|18790.3|18808.8|18797.8|18738.8|18727.8|779
1586306700000|2020-04-08 00:45:00|18803.8|18792.8|18828.8|18817.8|18863.8|18852.8|18798.8|18787.8|726
1586307000000|2020-04-08 00:50:00|18831.3|18820.3|18843.8|18832.8|18858.8|18847.8|18793.8|18782.8|1082
1586307300000|2020-04-08 00:55:00|18841.3|18830.3|18813.8|18802.8|18863.8|18852.8|18808.8|18797.8|292
1586307600000|2020-04-08 01:00:00|18811.3|18800.3|18913.8|18902.8|18918.8|18907.8|18788.8|18777.8|999
1586307900000|2020-04-08 01:05:00|18911.3|18900.3|18928.8|18917.8|18968.8|18957.8|18873.8|18862.8|853
1586308200000|2020-04-08 01:10:00|18931.3|18920.3|18888.8|18877.8|18953.8|18942.8|18886.3|18875.3|483
1586308500000|2020-04-08 01:15:00|18883.8|18872.8|18978.8|18967.8|19003.8|18992.8|18878.8|18867.8|919
1586308800000|2020-04-08 01:20:00|18981.3|18970.3|19023.8|19012.8|19026.3|19015.3|18956.3|18945.3|1052
1586309100000|2020-04-08 01:25:00|19021.3|19010.3|19031.3|19020.3|19053.8|19042.8|18993.8|18982.8|895
1586309400000|2020-04-08 01:30:00|19033.8|19022.8|18993.8|18982.8|19051.3|19040.3|18978.8|18967.8|829
1586309700000|2020-04-08 01:35:00|18998.8|18987.8|18961.3|18950.3|19008.8|18997.8|18936.3|18925.3|507
1586310000000|2020-04-08 01:40:00|18963.8|18952.8|19053.8|19042.8|19068.8|19057.8|18951.3|18940.3|726
1586310300000|2020-04-08 01:45:00|19051.3|19040.3|18973.8|18962.8|19056.3|19045.3|18966.3|18955.3|733
1586310600000|2020-04-08 01:50:00|18976.3|18965.3|18986.3|18975.3|18993.8|18982.8|18946.3|18935.3|517
1586310900000|2020-04-08 01:55:00|18983.8|18972.8|18928.8|18917.8|18983.8|18972.8|18926.3|18915.3|468
1586311200000|2020-04-08 02:00:00|18933.8|18922.8|18963.8|18952.8|18968.8|18957.8|18918.8|18907.8|394
1586311500000|2020-04-08 02:05:00|18961.3|18950.3|18948.8|18937.8|18988.8|18977.8|18938.8|18927.8|425
1586311800000|2020-04-08 02:10:00|18943.8|18932.8|19016.3|19005.3|19018.8|19007.8|18938.8|18927.8|362
1586312100000|2020-04-08 02:15:00|19013.8|19002.8|19016.3|19005.3|19046.3|19035.3|19008.8|18997.8|434
1586312400000|2020-04-08 02:20:00|19013.8|19002.8|19033.8|19022.8|19046.3|19035.3|19011.3|19000.3|286
1586312700000|2020-04-08 02:25:00|19036.3|19025.3|19021.3|19010.3|19041.3|19030.3|18998.8|18987.8|241
1586313000000|2020-04-08 02:30:00|19023.8|19012.8|19003.8|18992.8|19031.3|19020.3|18988.8|18977.8|361
1586313300000|2020-04-08 02:35:00|19001.3|18990.3|18988.8|18977.8|19021.3|19010.3|18988.8|18977.8|166
1586313600000|2020-04-08 02:40:00|18991.3|18980.3|18998.8|18987.8|19003.8|18992.8|18983.8|18972.8|76
1586313900000|2020-04-08 02:45:00|18993.8|18982.8|18998.8|18987.8|19026.3|19015.3|18991.3|18980.3|213
1586314200000|2020-04-08 02:50:00|18996.3|18985.3|18993.8|18982.8|19008.8|18997.8|18978.8|18967.8|203
1586314500000|2020-04-08 02:55:00|18991.3|18980.3|18931.3|18920.3|18993.8|18982.8|18928.8|18917.8|248
1586314800000|2020-04-08 03:00:00|18933.8|18922.8|18878.8|18867.8|18938.8|18927.8|18836.3|18825.3|506
1586315100000|2020-04-08 03:05:00|18876.3|18865.3|18906.3|18895.3|18913.8|18902.8|18861.3|18850.3|279
1586315400000|2020-04-08 03:10:00|18908.8|18897.8|18878.8|18867.8|18936.3|18925.3|18876.3|18865.3|188
1586315700000|2020-04-08 03:15:00|18881.3|18870.3|18923.8|18912.8|18923.8|18912.8|18866.3|18855.3|168
1586316000000|2020-04-08 03:20:00|18921.3|18910.3|18943.8|18932.8|18943.8|18932.8|18898.8|18887.8|176
1586316300000|2020-04-08 03:25:00|18946.3|18935.3|18943.8|18932.8|18958.8|18947.8|18913.8|18902.8|198
1586316600000|2020-04-08 03:30:00|18953.8|18942.8|18893.8|18882.8|18958.8|18947.8|18891.3|18880.3|556
1586316900000|2020-04-08 03:35:00|18896.3|18885.3|18983.8|18972.8|19001.3|18990.3|18896.3|18885.3|488
1586317200000|2020-04-08 03:40:00|18986.3|18975.3|18978.8|18967.8|18998.8|18987.8|18963.8|18952.8|444
1586317500000|2020-04-08 03:45:00|18981.3|18970.3|19008.8|18997.8|19033.8|19022.8|18978.8|18967.8|396
1586317800000|2020-04-08 03:50:00|19006.3|18995.3|18993.8|18982.8|19023.8|19012.8|18988.8|18977.8|211
1586318100000|2020-04-08 03:55:00|18988.8|18977.8|19048.8|19037.8|19063.8|19052.8|18983.8|18972.8|303
1586318400000|2020-04-08 04:00:00|19051.3|19040.3|19038.8|19027.8|19051.3|19040.3|19021.3|19010.3|163
1586318700000|2020-04-08 04:05:00|19041.3|19030.3|19033.8|19022.8|19043.8|19032.8|19013.8|19002.8|154
1586319000000|2020-04-08 04:10:00|19031.3|19020.3|19153.8|19142.8|19153.8|19142.8|19018.8|19007.8|570
1586319300000|2020-04-08 04:15:00|19151.3|19140.3|19173.8|19162.8|19183.8|19172.8|19103.8|19092.8|712
1586319600000|2020-04-08 04:20:00|19176.3|19165.3|19183.8|19172.8|19203.8|19192.8|19128.8|19117.8|619
1586319900000|2020-04-08 04:25:00|19181.3|19170.3|19133.8|19122.8|19181.3|19170.3|19133.8|19122.8|391
1586320200000|2020-04-08 04:30:00|19136.3|19125.3|19146.3|19135.3|19168.8|19157.8|19116.3|19105.3|246
1586320500000|2020-04-08 04:35:00|19148.8|19137.8|19136.3|19125.3|19163.8|19152.8|19123.8|19112.8|297
1586320800000|2020-04-08 04:40:00|19138.8|19127.8|19166.3|19155.3|19166.3|19155.3|19128.8|19117.8|227
1586321100000|2020-04-08 04:45:00|19163.8|19152.8|19173.8|19162.8|19193.8|19182.8|19153.8|19142.8|281
1586321400000|2020-04-08 04:50:00|19178.8|19167.8|19273.8|19262.8|19291.3|19280.3|19178.8|19167.8|825
1586321700000|2020-04-08 04:55:00|19276.3|19265.3|19253.8|19242.8|19278.8|19267.8|19238.8|19227.8|413
1586322000000|2020-04-08 05:00:00|19251.3|19240.3|19238.8|19227.8|19263.8|19252.8|19216.3|19205.3|578
1586322300000|2020-04-08 05:05:00|19241.3|19230.3|19361.3|19350.3|19361.3|19350.3|19238.8|19227.8|769
1586322600000|2020-04-08 05:10:00|19363.8|19352.8|19418.8|19407.8|19428.8|19417.8|19333.8|19322.8|1657
1586322900000|2020-04-08 05:15:00|19421.3|19410.3|19388.8|19377.8|19433.8|19422.8|19353.8|19342.8|1040
1586323200000|2020-04-08 05:20:00|19386.3|19375.3|19381.3|19370.3|19433.8|19422.8|19363.8|19352.8|1255
1586323500000|2020-04-08 05:25:00|19378.8|19367.8|19413.8|19402.8|19433.8|19422.8|19363.8|19352.8|1353
1586323800000|2020-04-08 05:30:00|19411.3|19400.3|19376.3|19365.3|19413.8|19402.8|19328.8|19317.8|1300
1586324100000|2020-04-08 05:35:00|19373.8|19362.8|19268.8|19257.8|19383.8|19372.8|19268.8|19257.8|746
1586324400000|2020-04-08 05:40:00|19266.3|19255.3|19343.8|19332.8|19348.8|19337.8|19251.3|19240.3|987
1586324700000|2020-04-08 05:45:00|19348.8|19337.8|19368.8|19357.8|19383.8|19372.8|19303.8|19292.8|790
1586325000000|2020-04-08 05:50:00|19363.8|19352.8|19386.3|19375.3|19443.8|19432.8|19363.8|19352.8|1240
1586325300000|2020-04-08 05:55:00|19388.8|19377.8|19338.8|19327.8|19391.3|19380.3|19298.8|19287.8|3013
1586325600000|2020-04-08 06:00:00|19346.3|19335.3|19083.8|19072.8|19348.8|19337.8|19066.3|19055.3|4650
1586325900000|2020-04-08 06:05:00|19081.3|19070.3|18988.8|18977.8|19116.3|19105.3|18948.8|18937.8|2463
1586326200000|2020-04-08 06:10:00|18991.3|18980.3|18931.3|18920.3|19021.3|19010.3|18923.8|18912.8|1995
1586326500000|2020-04-08 06:15:00|18933.8|18922.8|18893.8|18882.8|18961.3|18950.3|18838.8|18827.8|2008
1586326800000|2020-04-08 06:20:00|18888.8|18877.8|18836.3|18825.3|18893.8|18882.8|18821.3|18810.3|1789
1586327100000|2020-04-08 06:25:00|18838.8|18827.8|18841.3|18830.3|18858.8|18847.8|18803.8|18792.8|310
1586327400000|2020-04-08 06:30:00|18843.8|18832.8|18921.3|18910.3|18941.3|18930.3|18836.3|18825.3|419
1586327700000|2020-04-08 06:35:00|18918.8|18907.8|18841.3|18830.3|18931.3|18920.3|18836.3|18825.3|186
1586328000000|2020-04-08 06:40:00|18833.8|18822.8|18863.8|18852.8|18883.8|18872.8|18823.8|18812.8|233
1586328300000|2020-04-08 06:45:00|18861.3|18850.3|18911.3|18900.3|18926.3|18915.3|18856.3|18845.3|175
1586328600000|2020-04-08 06:50:00|18898.8|18887.8|18916.3|18905.3|18921.3|18910.3|18878.8|18867.8|189
1586328900000|2020-04-08 06:55:00|18913.8|18902.8|18963.8|18952.8|18983.8|18972.8|18913.8|18902.8|240
1586329200000|2020-04-08 07:00:00|18966.3|18955.3|18976.3|18965.3|19003.8|18992.8|18913.8|18902.8|479
1586329500000|2020-04-08 07:05:00|18978.8|18967.8|19011.3|19000.3|19028.8|19017.8|18968.8|18957.8|381
1586329800000|2020-04-08 07:10:00|19013.8|19002.8|19011.3|19000.3|19021.3|19010.3|18978.8|18967.8|279
1586330100000|2020-04-08 07:15:00|19013.8|19002.8|18981.3|18970.3|19041.3|19030.3|18971.3|18960.3|235
1586330400000|2020-04-08 07:20:00|18983.8|18972.8|19001.3|18990.3|19016.3|19005.3|18971.3|18960.3|239
1586330700000|2020-04-08 07:25:00|19003.8|18992.8|19011.3|19000.3|19038.8|19027.8|18998.8|18987.8|338
1586331000000|2020-04-08 07:30:00|19008.8|18997.8|18958.8|18947.8|19008.8|18997.8|18938.8|18927.8|504
1586331300000|2020-04-08 07:35:00|18956.3|18945.3|19061.3|19050.3|19066.3|19055.3|18956.3|18945.3|335
1586331600000|2020-04-08 07:40:00|19063.8|19052.8|19076.3|19065.3|19103.8|19092.8|19036.3|19025.3|489
1586331900000|2020-04-08 07:45:00|19078.8|19067.8|19048.8|19037.8|19088.8|19077.8|19043.8|19032.8|378
1586332200000|2020-04-08 07:50:00|19051.3|19040.3|19083.8|19072.8|19086.3|19075.3|19048.8|19037.8|142
1586332500000|2020-04-08 07:55:00|19081.3|19070.3|19076.3|19065.3|19086.3|19075.3|19046.3|19035.3|110
1586332800000|2020-04-08 08:00:00|19078.8|19067.8|19013.8|19002.8|19078.8|19067.8|18993.8|18982.8|193
1586333100000|2020-04-08 08:05:00|19016.3|19005.3|19001.3|18990.3|19031.3|19020.3|18998.8|18987.8|160
1586333400000|2020-04-08 08:10:00|18998.8|18987.8|18981.3|18970.3|19001.3|18990.3|18963.8|18952.8|304
1586333700000|2020-04-08 08:15:00|18978.8|18967.8|18943.8|18932.8|18983.8|18972.8|18928.8|18917.8|216
1586334000000|2020-04-08 08:20:00|18941.3|18930.3|18963.8|18952.8|18968.8|18957.8|18923.8|18912.8|151
1586334300000|2020-04-08 08:25:00|18966.3|18955.3|18868.8|18857.8|18968.8|18957.8|18866.3|18855.3|369
1586334600000|2020-04-08 08:30:00|18866.3|18855.3|18841.3|18830.3|18868.8|18857.8|18803.8|18792.8|368
1586334900000|2020-04-08 08:35:00|18843.8|18832.8|18853.8|18842.8|18863.8|18852.8|18793.8|18782.8|120
1586335200000|2020-04-08 08:40:00|18851.3|18840.3|18858.8|18847.8|18871.3|18860.3|18818.8|18807.8|250
1586335500000|2020-04-08 08:45:00|18861.3|18850.3|18893.8|18882.8|18918.8|18907.8|18858.8|18847.8|233
1586335800000|2020-04-08 08:50:00|18891.3|18880.3|18958.8|18947.8|18971.3|18960.3|18878.8|18867.8|219
1586336100000|2020-04-08 08:55:00|18961.3|18950.3|18973.8|18962.8|18978.8|18967.8|18943.8|18932.8|238
1586336400000|2020-04-08 09:00:00|18976.3|18965.3|18971.3|18960.3|18981.3|18970.3|18926.3|18915.3|215
1586336700000|2020-04-08 09:05:00|18981.3|18970.3|18973.8|18962.8|19008.8|18997.8|18971.3|18960.3|206
1586337000000|2020-04-08 09:10:00|18976.3|18965.3|18958.8|18947.8|18988.8|18977.8|18948.8|18937.8|67
1586337300000|2020-04-08 09:15:00|18953.8|18942.8|18953.8|18942.8|18968.8|18957.8|18916.3|18905.3|170
1586337600000|2020-04-08 09:20:00|18956.3|18945.3|18926.3|18915.3|18966.3|18955.3|18921.3|18910.3|92
1586337900000|2020-04-08 09:25:00|18928.8|18917.8|18978.8|18967.8|18978.8|18967.8|18918.8|18907.8|56
1586338200000|2020-04-08 09:30:00|18981.3|18970.3|18963.8|18952.8|19008.8|18997.8|18961.3|18950.3|161
1586338500000|2020-04-08 09:35:00|18961.3|18950.3|18978.8|18967.8|18981.3|18970.3|18958.8|18947.8|79
1586338800000|2020-04-08 09:40:00|18981.3|18970.3|18973.8|18962.8|18988.8|18977.8|18958.8|18947.8|194
1586339100000|2020-04-08 09:45:00|18971.3|18960.3|18978.8|18967.8|19001.3|18990.3|18966.3|18955.3|266
1586339400000|2020-04-08 09:50:00|18973.8|18962.8|18891.3|18880.3|18973.8|18962.8|18888.8|18877.8|100
1586339700000|2020-04-08 09:55:00|18893.8|18882.8|18918.8|18907.8|18926.3|18915.3|18883.8|18872.8|108
1586340000000|2020-04-08 10:00:00|18921.3|18910.3|18933.8|18922.8|18963.8|18952.8|18918.8|18907.8|157
1586340300000|2020-04-08 10:05:00|18936.3|18925.3|18956.3|18945.3|18963.8|18952.8|18933.8|18922.8|103
1586340600000|2020-04-08 10:10:00|18953.8|18942.8|18941.3|18930.3|18958.8|18947.8|18918.8|18907.8|68
1586340900000|2020-04-08 10:15:00|18943.8|18932.8|18966.3|18955.3|18973.8|18962.8|18938.8|18927.8|88
1586341200000|2020-04-08 10:20:00|18968.8|18957.8|18988.8|18977.8|18998.8|18987.8|18958.8|18947.8|111
1586341500000|2020-04-08 10:25:00|18991.3|18980.3|18988.8|18977.8|18996.3|18985.3|18976.3|18965.3|118
1586341800000|2020-04-08 10:30:00|18991.3|18980.3|19006.3|18995.3|19023.8|19012.8|18983.8|18972.8|298
1586342100000|2020-04-08 10:35:00|19008.8|18997.8|18998.8|18987.8|19008.8|18997.8|18981.3|18970.3|122
1586342400000|2020-04-08 10:40:00|18996.3|18985.3|18993.8|18982.8|19003.8|18992.8|18973.8|18962.8|63
1586342700000|2020-04-08 10:45:00|18991.3|18980.3|18973.8|18962.8|18998.8|18987.8|18973.8|18962.8|47
1586343000000|2020-04-08 10:50:00|18971.3|18960.3|18998.8|18987.8|18998.8|18987.8|18971.3|18960.3|68
1586343300000|2020-04-08 10:55:00|18996.3|18985.3|19013.8|19002.8|19016.3|19005.3|18983.8|18972.8|190
1586343600000|2020-04-08 11:00:00|19011.3|19000.3|19008.8|18997.8|19018.8|19007.8|18996.3|18985.3|150
1586343900000|2020-04-08 11:05:00|19011.3|19000.3|19018.8|19007.8|19028.8|19017.8|19003.8|18992.8|161
1586344200000|2020-04-08 11:10:00|19016.3|19005.3|19071.3|19060.3|19086.3|19075.3|19016.3|19005.3|203
1586344500000|2020-04-08 11:15:00|19068.8|19057.8|19081.3|19070.3|19098.8|19087.8|19061.3|19050.3|216
1586344800000|2020-04-08 11:20:00|19083.8|19072.8|19081.3|19070.3|19103.8|19092.8|19071.3|19060.3|144
1586345100000|2020-04-08 11:25:00|19083.8|19072.8|19053.8|19042.8|19083.8|19072.8|19046.3|19035.3|70
1586345400000|2020-04-08 11:30:00|19056.3|19045.3|19048.8|19037.8|19056.3|19045.3|19028.8|19017.8|94
1586345700000|2020-04-08 11:35:00|19051.3|19040.3|19053.8|19042.8|19068.8|19057.8|19046.3|19035.3|112
1586346000000|2020-04-08 11:40:00|19056.3|19045.3|19011.3|19000.3|19063.8|19052.8|19001.3|18990.3|133
1586346300000|2020-04-08 11:45:00|19008.8|18997.8|19018.8|19007.8|19033.8|19022.8|18998.8|18987.8|129
1586346600000|2020-04-08 11:50:00|19016.3|19005.3|19043.8|19032.8|19058.8|19047.8|19016.3|19005.3|84
1586346900000|2020-04-08 11:55:00|19046.3|19035.3|19068.8|19057.8|19083.8|19072.8|19043.8|19032.8|69
1586347200000|2020-04-08 12:00:00|19066.3|19055.3|19106.3|19095.3|19108.8|19097.8|19046.3|19035.3|178
1586347500000|2020-04-08 12:05:00|19103.8|19092.8|19111.3|19100.3|19133.8|19122.8|19096.3|19085.3|188
1586347800000|2020-04-08 12:10:00|19108.8|19097.8|19128.8|19117.8|19133.8|19122.8|19093.8|19082.8|97
1586348100000|2020-04-08 12:15:00|19126.3|19115.3|19123.8|19112.8|19128.8|19117.8|19098.8|19087.8|115
1586348400000|2020-04-08 12:20:00|19121.3|19110.3|19098.8|19087.8|19148.8|19137.8|19098.8|19087.8|147
1586348700000|2020-04-08 12:25:00|19101.3|19090.3|19101.3|19090.3|19118.8|19107.8|19083.8|19072.8|75
1586349000000|2020-04-08 12:30:00|19103.8|19092.8|19116.3|19105.3|19133.8|19122.8|19098.8|19087.8|109
1586349300000|2020-04-08 12:35:00|19113.8|19102.8|19088.8|19077.8|19118.8|19107.8|19078.8|19067.8|143
1586349600000|2020-04-08 12:40:00|19091.3|19080.3|19116.3|19105.3|19116.3|19105.3|19081.3|19070.3|122
1586349900000|2020-04-08 12:45:00|19118.8|19107.8|19116.3|19105.3|19131.3|19120.3|19103.8|19092.8|111
1586350200000|2020-04-08 12:50:00|19113.8|19102.8|19068.8|19057.8|19118.8|19107.8|19066.3|19055.3|177
1586350500000|2020-04-08 12:55:00|19073.8|19062.8|19091.3|19080.3|19093.8|19082.8|19038.8|19027.8|160
1586350800000|2020-04-08 13:00:00|19088.8|19077.8|19111.3|19100.3|19118.8|19107.8|19083.8|19072.8|149
1586351100000|2020-04-08 13:05:00|19113.8|19102.8|19141.3|19130.3|19166.3|19155.3|19108.8|19097.8|195
1586351400000|2020-04-08 13:10:00|19138.8|19127.8|19126.3|19115.3|19143.8|19132.8|19113.8|19102.8|122
1586351700000|2020-04-08 13:15:00|19123.8|19112.8|19131.3|19120.3|19153.8|19142.8|19113.8|19102.8|98
1586352000000|2020-04-08 13:20:00|19128.8|19117.8|19138.8|19127.8|19143.8|19132.8|19118.8|19107.8|116
1586352300000|2020-04-08 13:25:00|19143.8|19132.8|19113.8|19102.8|19166.3|19155.3|19113.8|19102.8|134
1586352600000|2020-04-08 13:30:00|19118.8|19107.8|19088.8|19077.8|19168.8|19157.8|19043.8|19032.8|728
1586352900000|2020-04-08 13:35:00|19086.3|19075.3|19046.3|19035.3|19098.8|19087.8|19003.8|18992.8|460
1586353200000|2020-04-08 13:40:00|19048.8|19037.8|19058.8|19047.8|19093.8|19082.8|19046.3|19035.3|338
1586353500000|2020-04-08 13:45:00|19061.3|19050.3|19006.3|18995.3|19083.8|19072.8|19001.3|18990.3|344
1586353800000|2020-04-08 13:50:00|19008.8|18997.8|18983.8|18972.8|19018.8|19007.8|18961.3|18950.3|398
1586354100000|2020-04-08 13:55:00|18978.8|18967.8|18958.8|18947.8|18991.3|18980.3|18953.8|18942.8|423
1586354400000|2020-04-08 14:00:00|18961.3|18950.3|18953.8|18942.8|18993.8|18982.8|18953.8|18942.8|328
1586354700000|2020-04-08 14:05:00|18956.3|18945.3|18926.3|18915.3|18978.8|18967.8|18903.8|18892.8|352
1586355000000|2020-04-08 14:10:00|18923.8|18912.8|18963.8|18952.8|18973.8|18962.8|18923.8|18912.8|323
1586355300000|2020-04-08 14:15:00|18968.8|18957.8|19023.8|19012.8|19023.8|19012.8|18953.8|18942.8|325
1586355600000|2020-04-08 14:20:00|19021.3|19010.3|18983.8|18972.8|19023.8|19012.8|18978.8|18967.8|262
1586355900000|2020-04-08 14:25:00|18981.3|18970.3|19043.8|19032.8|19043.8|19032.8|18981.3|18970.3|184
1586356200000|2020-04-08 14:30:00|19046.3|19035.3|19068.8|19057.8|19068.8|19057.8|19018.8|19007.8|247
1586356500000|2020-04-08 14:35:00|19073.8|19062.8|19036.3|19025.3|19073.8|19062.8|19033.8|19022.8|224
1586356800000|2020-04-08 14:40:00|19038.8|19027.8|19011.3|19000.3|19053.8|19042.8|18991.3|18980.3|253
1586357100000|2020-04-08 14:45:00|19013.8|19002.8|19008.8|18997.8|19031.3|19020.3|18988.8|18977.8|264
1586357400000|2020-04-08 14:50:00|19011.3|19000.3|19033.8|19022.8|19053.8|19042.8|19008.8|18997.8|377
1586357700000|2020-04-08 14:55:00|19028.8|19017.8|19038.8|19027.8|19048.8|19037.8|19003.8|18992.8|286
1586358000000|2020-04-08 15:00:00|19043.8|19032.8|19003.8|18992.8|19048.8|19037.8|19003.8|18992.8|207
1586358300000|2020-04-08 15:05:00|19008.8|18997.8|18998.8|18987.8|19018.8|19007.8|18973.8|18962.8|421
1586358600000|2020-04-08 15:10:00|19001.3|18990.3|19063.8|19052.8|19071.3|19060.3|19001.3|18990.3|387
1586358900000|2020-04-08 15:15:00|19061.3|19050.3|19073.8|19062.8|19088.8|19077.8|19053.8|19042.8|323
1586359200000|2020-04-08 15:20:00|19076.3|19065.3|19108.8|19097.8|19133.8|19122.8|19073.8|19062.8|669
1586359500000|2020-04-08 15:25:00|19111.3|19100.3|19163.8|19152.8|19173.8|19162.8|19111.3|19100.3|854
1586359800000|2020-04-08 15:30:00|19166.3|19155.3|19183.8|19172.8|19188.8|19177.8|19148.8|19137.8|897
1586360100000|2020-04-08 15:35:00|19181.3|19170.3|19208.8|19197.8|19221.3|19210.3|19181.3|19170.3|439
1586360400000|2020-04-08 15:40:00|19203.8|19192.8|19183.8|19172.8|19218.8|19207.8|19178.8|19167.8|362
1586360700000|2020-04-08 15:45:00|19186.3|19175.3|19196.3|19185.3|19218.8|19207.8|19178.8|19167.8|226
1586361000000|2020-04-08 15:50:00|19198.8|19187.8|19163.8|19152.8|19198.8|19187.8|19158.8|19147.8|312
1586361300000|2020-04-08 15:55:00|19168.8|19157.8|19143.8|19132.8|19183.8|19172.8|19143.8|19132.8|330
1586361600000|2020-04-08 16:00:00|19146.3|19135.3|19163.8|19152.8|19163.8|19152.8|19123.8|19112.8|276
1586361900000|2020-04-08 16:05:00|19161.3|19150.3|19133.8|19122.8|19163.8|19152.8|19128.8|19117.8|300
1586362200000|2020-04-08 16:10:00|19136.3|19125.3|19123.8|19112.8|19138.8|19127.8|19103.8|19092.8|310
1586362500000|2020-04-08 16:15:00|19121.3|19110.3|19178.8|19167.8|19183.8|19172.8|19121.3|19110.3|131
1586362800000|2020-04-08 16:20:00|19181.3|19170.3|19178.8|19167.8|19188.8|19177.8|19158.8|19147.8|128
1586363100000|2020-04-08 16:25:00|19173.8|19162.8|19143.8|19132.8|19178.8|19167.8|19133.8|19122.8|128
1586363400000|2020-04-08 16:30:00|19146.3|19135.3|19163.8|19152.8|19168.8|19157.8|19143.8|19132.8|196
1586363700000|2020-04-08 16:35:00|19168.8|19157.8|19191.3|19180.3|19193.8|19182.8|19113.8|19102.8|333
1586364000000|2020-04-08 16:40:00|19193.8|19182.8|19178.8|19167.8|19208.8|19197.8|19163.8|19152.8|322
1586364300000|2020-04-08 16:45:00|19183.8|19172.8|19163.8|19152.8|19193.8|19182.8|19158.8|19147.8|160
1586364600000|2020-04-08 16:50:00|19166.3|19155.3|19153.8|19142.8|19176.3|19165.3|19138.8|19127.8|95
1586364900000|2020-04-08 16:55:00|19151.3|19140.3|19158.8|19147.8|19161.3|19150.3|19128.8|19117.8|117
1586365200000|2020-04-08 17:00:00|19161.3|19150.3|19153.8|19142.8|19168.8|19157.8|19128.8|19117.8|249
1586365500000|2020-04-08 17:05:00|19151.3|19140.3|19153.8|19142.8|19178.8|19167.8|19138.8|19127.8|233
1586365800000|2020-04-08 17:10:00|19156.3|19145.3|19168.8|19157.8|19168.8|19157.8|19133.8|19122.8|179
1586366100000|2020-04-08 17:15:00|19166.3|19155.3|19168.8|19157.8|19178.8|19167.8|19153.8|19142.8|271
1586366400000|2020-04-08 17:20:00|19166.3|19155.3|19178.8|19167.8|19193.8|19182.8|19156.3|19145.3|282
1586366700000|2020-04-08 17:25:00|19181.3|19170.3|19151.3|19140.3|19183.8|19172.8|19143.8|19132.8|294
1586367000000|2020-04-08 17:30:00|19153.8|19142.8|19138.8|19127.8|19163.8|19152.8|19121.3|19110.3|177
1586367300000|2020-04-08 17:35:00|19141.3|19130.3|19128.8|19117.8|19143.8|19132.8|19118.8|19107.8|216
1586367600000|2020-04-08 17:40:00|19131.3|19120.3|19113.8|19102.8|19143.8|19132.8|19108.8|19097.8|73
1586367900000|2020-04-08 17:45:00|19116.3|19105.3|19131.3|19120.3|19158.8|19147.8|19113.8|19102.8|146
1586368200000|2020-04-08 17:50:00|19133.8|19122.8|19148.8|19137.8|19151.3|19140.3|19126.3|19115.3|69
1586368500000|2020-04-08 17:55:00|19146.3|19135.3|19118.8|19107.8|19148.8|19137.8|19106.3|19095.3|176
1586368800000|2020-04-08 18:00:00|19116.3|19105.3|19163.8|19152.8|19168.8|19157.8|19108.8|19097.8|130
1586369100000|2020-04-08 18:05:00|19166.3|19155.3|19173.8|19162.8|19178.8|19167.8|19143.8|19132.8|110
1586369400000|2020-04-08 18:10:00|19171.3|19160.3|19151.3|19140.3|19178.8|19167.8|19146.3|19135.3|46
1586369700000|2020-04-08 18:15:00|19153.8|19142.8|19166.3|19155.3|19183.8|19172.8|19151.3|19140.3|152
1586370000000|2020-04-08 18:20:00|19168.8|19157.8|19203.8|19192.8|19208.8|19197.8|19148.8|19137.8|202
1586370300000|2020-04-08 18:25:00|19206.3|19195.3|19213.8|19202.8|19228.8|19217.8|19198.8|19187.8|164
1586370600000|2020-04-08 18:30:00|19216.3|19205.3|19218.8|19207.8|19241.3|19230.3|19208.8|19197.8|105
1586370900000|2020-04-08 18:35:00|19216.3|19205.3|19233.8|19222.8|19238.8|19227.8|19208.8|19197.8|230
1586371200000|2020-04-08 18:40:00|19236.3|19225.3|19228.8|19217.8|19268.8|19257.8|19226.3|19215.3|247
1586371500000|2020-04-08 18:45:00|19231.3|19220.3|19203.8|19192.8|19246.3|19235.3|19203.8|19192.8|230
1586371800000|2020-04-08 18:50:00|19206.3|19195.3|19243.8|19232.8|19243.8|19232.8|19203.8|19192.8|96
1586372100000|2020-04-08 18:55:00|19241.3|19230.3|19246.3|19235.3|19248.8|19237.8|19226.3|19215.3|90
1586372400000|2020-04-08 19:00:00|19243.8|19232.8|19263.8|19252.8|19263.8|19252.8|19223.8|19212.8|160
1586372700000|2020-04-08 19:05:00|19261.3|19250.3|19261.3|19250.3|19273.8|19262.8|19243.8|19232.8|131
1586373000000|2020-04-08 19:10:00|19258.8|19247.8|19223.8|19212.8|19266.3|19255.3|19218.8|19207.8|168
1586373300000|2020-04-08 19:15:00|19221.3|19210.3|19228.8|19217.8|19243.8|19232.8|19218.8|19207.8|164
1586373600000|2020-04-08 19:20:00|19226.3|19215.3|19193.8|19182.8|19233.8|19222.8|19186.3|19175.3|200
1586373900000|2020-04-08 19:25:00|19196.3|19185.3|19211.3|19200.3|19223.8|19212.8|19196.3|19185.3|176
1586374200000|2020-04-08 19:30:00|19213.8|19202.8|19193.8|19182.8|19246.3|19235.3|19186.3|19175.3|219
1586374500000|2020-04-08 19:35:00|19191.3|19180.3|19156.3|19145.3|19193.8|19182.8|19138.8|19127.8|344
1586374800000|2020-04-08 19:40:00|19153.8|19142.8|19146.3|19135.3|19158.8|19147.8|19093.8|19082.8|411
1586375100000|2020-04-08 19:45:00|19143.8|19132.8|19138.8|19127.8|19148.8|19137.8|19118.8|19107.8|301
1586375400000|2020-04-08 19:50:00|19143.8|19132.8|19203.8|19192.8|19218.8|19207.8|19143.8|19132.8|647
1586375700000|2020-04-08 19:55:00|19206.3|19195.3|19163.8|19152.8|19206.3|19195.3|19153.8|19142.8|503
1586376000000|2020-04-08 20:00:00|19168.8|19157.8|19136.3|19125.3|19168.8|19157.8|19136.3|19125.3|282
1586376300000|2020-04-08 20:05:00|19138.8|19127.8|19148.8|19137.8|19148.8|19137.8|19123.8|19112.8|144
1586376600000|2020-04-08 20:10:00|19143.8|19132.8|19151.3|19140.3|19153.8|19142.8|19143.8|19132.8|77
1586376900000|2020-04-08 20:15:00|19155.3|19136.3|19165.3|19146.3|19167.8|19148.8|19152.8|19133.8|77
1586377200000|2020-04-08 20:20:00|19162.8|19143.8|19160.3|19141.3|19165.3|19146.3|19152.8|19133.8|9
1586377500000|2020-04-08 20:25:00|19157.8|19138.8|19145.3|19126.3|19157.8|19138.8|19142.8|19123.8|43
1586377800000|2020-04-08 20:30:00|19147.8|19128.8|19175.3|19156.3|19177.8|19158.8|19147.8|19128.8|11
1586378100000|2020-04-08 20:35:00|19172.8|19153.8|19175.3|19156.3|19177.8|19158.8|19172.8|19153.8|3
1586378400000|2020-04-08 20:40:00|19172.8|19153.8|19185.3|19166.3|19185.3|19166.3|19170.3|19151.3|4
1586378700000|2020-04-08 20:45:00|19195.3|19176.3|19142.8|19123.8|19195.3|19176.3|19142.8|19123.8|72
1586379000000|2020-04-08 20:50:00|19140.3|19121.3|19150.3|19131.3|19150.3|19131.3|19132.8|19113.8|20
1586379300000|2020-04-08 20:55:00|19152.8|19133.8|19166.1|19132.1|19185.5|19151.5|19145.3|19126.3|14
1586379600000|2020-04-08 21:00:00|19166.2|19132.2|19160.8|19126.8|19166.2|19132.2|19158.5|19124.5|0
1586379900000|2020-04-08 21:05:00|19161|19127|19160.3|19126.3|19162.7|19128.7|19160.1|19126.1|0
1586380200000|2020-04-08 21:10:00|19160.8|19126.8|19158.7|19124.7|19162.6|19128.6|19158.3|19124.3|0
1586380500000|2020-04-08 21:15:00|19159|19125|19158.5|19124.5|19159.8|19125.8|19155.5|19121.5|0
1586380800000|2020-04-08 21:20:00|19160|19126|19162.1|19128.1|19162.1|19128.1|19156.2|19122.2|0
1586381100000|2020-04-08 21:25:00|19161.9|19127.9|19167|19133|19167.6|19133.6|19160.9|19126.9|0
1586381400000|2020-04-08 21:30:00|19166.6|19132.6|19166.3|19132.3|19168.6|19134.6|19165.5|19131.5|0
1586381700000|2020-04-08 21:35:00|19166.8|19132.8|19162.5|19128.5|19170.6|19136.6|19162.5|19128.5|0
1586382000000|2020-04-08 21:40:00|19164.8|19130.8|19163.7|19129.7|19165.1|19131.1|19158.9|19124.9|0
1586382300000|2020-04-08 21:45:00|19163.9|19129.9|19168.8|19134.8|19169.4|19135.4|19163.7|19129.7|0
1586382600000|2020-04-08 21:50:00|19169|19135|19167.9|19133.9|19169|19135|19167.2|19133.2|0
1586382900000|2020-04-08 21:55:00|19168.1|19134.1|19167.8|19133.8|19168.1|19134.1|19166|19132|0
1586383200000|2020-04-08 22:00:00|19165|19131|19125.3|19106.3|19165|19133.8|19105.3|19086.3|24
1586383500000|2020-04-08 22:05:00|19127.8|19108.8|19137.8|19118.8|19150.3|19131.3|19122.8|19103.8|12
1586383800000|2020-04-08 22:10:00|19140.3|19121.3|19140.3|19121.3|19150.3|19131.3|19137.8|19118.8|5
1586384100000|2020-04-08 22:15:00|19142.8|19123.8|19140.3|19121.3|19145.3|19126.3|19135.3|19116.3|4
1586384400000|2020-04-08 22:20:00|19142.8|19123.8|19160.3|19141.3|19162.8|19143.8|19142.8|19123.8|3
1586384700000|2020-04-08 22:25:00|19157.8|19138.8|19127.8|19108.8|19157.8|19138.8|19122.8|19103.8|12
1586385000000|2020-04-08 22:30:00|19130.3|19111.3|19130.3|19111.3|19132.8|19113.8|19120.3|19101.3|2
1586385300000|2020-04-08 22:35:00|19132.8|19113.8|19132.8|19113.8|19142.8|19123.8|19122.8|19103.8|21
1586385600000|2020-04-08 22:40:00|19130.3|19111.3|19142.8|19123.8|19142.8|19123.8|19125.3|19106.3|17
1586385900000|2020-04-08 22:45:00|19145.3|19126.3|19160.3|19141.3|19162.8|19143.8|19145.3|19126.3|25
1586386200000|2020-04-08 22:50:00|19157.8|19138.8|19172.8|19153.8|19172.8|19153.8|19150.3|19131.3|36
1586386500000|2020-04-08 22:55:00|19177.8|19158.8|19190.3|19171.3|19192.8|19173.8|19170.3|19151.3|35
1586386800000|2020-04-08 23:00:00|19192.8|19173.8|19182.8|19163.8|19192.8|19173.8|19170.3|19151.3|83
1586387100000|2020-04-08 23:05:00|19192.8|19173.8|19197.8|19178.8|19222.8|19203.8|19185.3|19166.3|90
1586387400000|2020-04-08 23:10:00|19195.3|19176.3|19227.8|19208.8|19242.8|19223.8|19192.8|19173.8|44
1586387700000|2020-04-08 23:15:00|19230.3|19211.3|19247.8|19228.8|19252.8|19233.8|19227.8|19208.8|19
1586388000000|2020-04-08 23:20:00|19250.3|19231.3|19252.8|19233.8|19275.3|19256.3|19242.8|19223.8|111
1586388300000|2020-04-08 23:25:00|19247.8|19228.8|19267.8|19248.8|19277.8|19258.8|19242.8|19223.8|70
1586388600000|2020-04-08 23:30:00|19265.3|19246.3|19248.8|19237.8|19301.3|19290.3|19243.8|19232.8|42738
1586388900000|2020-04-08 23:35:00|19251.3|19240.3|19221.3|19210.3|19268.8|19257.8|19216.3|19205.3|142
1586389200000|2020-04-08 23:40:00|19223.8|19212.8|19283.8|19272.8|19283.8|19272.8|19173.8|19162.8|561
1586389500000|2020-04-08 23:45:00|19281.3|19270.3|19301.3|19290.3|19306.3|19295.3|19276.3|19265.3|414
1586389800000|2020-04-08 23:50:00|19298.8|19287.8|19363.8|19352.8|19363.8|19352.8|19288.8|19277.8|445
1586390100000|2020-04-08 23:55:00|19361.3|19350.3|19331.6|19320.6|19368.8|19357.8|19326.3|19315.3|791
1586390400000|2020-04-09 00:00:00|19334.1|19323.1|19324.1|19313.1|19354.1|19343.1|19291.6|19280.6|1536
1586390700000|2020-04-09 00:05:00|19321.6|19310.6|19331.6|19320.6|19354.1|19343.1|19264.1|19253.1|1060
1586391000000|2020-04-09 00:10:00|19334.1|19323.1|19329.1|19318.1|19386.6|19375.6|19326.6|19315.6|750
1586391300000|2020-04-09 00:15:00|19331.6|19320.6|19286.6|19275.6|19339.1|19328.1|19284.1|19273.1|618
1586391600000|2020-04-09 00:20:00|19289.1|19278.1|19239.1|19228.1|19304.1|19293.1|19224.1|19213.1|737
1586391900000|2020-04-09 00:25:00|19244.1|19233.1|19279.1|19268.1|19279.1|19268.1|19209.1|19198.1|1163
1586392200000|2020-04-09 00:30:00|19274.1|19263.1|19259.1|19248.1|19274.1|19263.1|19219.1|19208.1|1073
1586392500000|2020-04-09 00:35:00|19254.1|19243.1|19301.6|19290.6|19329.1|19318.1|19229.1|19218.1|853
1586392800000|2020-04-09 00:40:00|19304.1|19293.1|19316.6|19305.6|19346.6|19335.6|19304.1|19293.1|803
1586393100000|2020-04-09 00:45:00|19309.1|19298.1|19319.1|19308.1|19321.6|19310.6|19284.1|19273.1|427
1586393400000|2020-04-09 00:50:00|19324.1|19313.1|19309.1|19298.1|19339.1|19328.1|19299.1|19288.1|437
1586393700000|2020-04-09 00:55:00|19311.6|19300.6|19294.1|19283.1|19339.1|19328.1|19281.6|19270.6|674
1586394000000|2020-04-09 01:00:00|19299.1|19288.1|19284.1|19273.1|19309.1|19298.1|19274.1|19263.1|575
1586394300000|2020-04-09 01:05:00|19281.6|19270.6|19316.6|19305.6|19329.1|19318.1|19261.6|19250.6|343
1586394600000|2020-04-09 01:10:00|19319.1|19308.1|19324.1|19313.1|19334.1|19323.1|19306.6|19295.6|265
1586394900000|2020-04-09 01:15:00|19321.6|19310.6|19279.1|19268.1|19324.1|19313.1|19274.1|19263.1|294
1586395200000|2020-04-09 01:20:00|19276.6|19265.6|19274.1|19263.1|19284.1|19273.1|19239.1|19228.1|603
1586395500000|2020-04-09 01:25:00|19276.6|19265.6|19271.6|19260.6|19294.1|19283.1|19264.1|19253.1|208
1586395800000|2020-04-09 01:30:00|19269.1|19258.1|19236.6|19225.6|19286.6|19275.6|19221.6|19210.6|505
1586396100000|2020-04-09 01:35:00|19239.1|19228.1|19229.1|19218.1|19266.6|19255.6|19219.1|19208.1|611
1586396400000|2020-04-09 01:40:00|19231.6|19220.6|19239.1|19228.1|19249.1|19238.1|19219.1|19208.1|571
1586396700000|2020-04-09 01:45:00|19244.1|19233.1|19264.1|19253.1|19271.6|19260.6|19224.1|19213.1|678
1586397000000|2020-04-09 01:50:00|19266.6|19255.6|19269.1|19258.1|19274.1|19263.1|19239.1|19228.1|385
1586397300000|2020-04-09 01:55:00|19271.6|19260.6|19244.1|19233.1|19289.1|19278.1|19239.1|19228.1|450
1586397600000|2020-04-09 02:00:00|19239.1|19228.1|19251.6|19240.6|19274.1|19263.1|19239.1|19228.1|282
1586397900000|2020-04-09 02:05:00|19254.1|19243.1|19289.1|19278.1|19289.1|19278.1|19254.1|19243.1|278
1586398200000|2020-04-09 02:10:00|19291.6|19280.6|19291.6|19280.6|19304.1|19293.1|19276.6|19265.6|302
1586398500000|2020-04-09 02:15:00|19289.1|19278.1|19274.1|19263.1|19291.6|19280.6|19269.1|19258.1|154
1586398800000|2020-04-09 02:20:00|19276.6|19265.6|19256.6|19245.6|19289.1|19278.1|19251.6|19240.6|267
1586399100000|2020-04-09 02:25:00|19259.1|19248.1|19259.1|19248.1|19264.1|19253.1|19249.1|19238.1|338
1586399400000|2020-04-09 02:30:00|19261.6|19250.6|19239.1|19228.1|19261.6|19250.6|19226.6|19215.6|318
1586399700000|2020-04-09 02:35:00|19236.6|19225.6|19244.1|19233.1|19254.1|19243.1|19236.6|19225.6|156
1586400000000|2020-04-09 02:40:00|19241.6|19230.6|19194.1|19183.1|19241.6|19230.6|19186.6|19175.6|295
1586400300000|2020-04-09 02:45:00|19196.6|19185.6|19226.6|19215.6|19234.1|19223.1|19194.1|19183.1|427
1586400600000|2020-04-09 02:50:00|19224.1|19213.1|19229.1|19218.1|19239.1|19228.1|19209.1|19198.1|242
1586400900000|2020-04-09 02:55:00|19234.1|19223.1|19246.6|19235.6|19249.1|19238.1|19219.1|19208.1|189
1586401200000|2020-04-09 03:00:00|19249.1|19238.1|19224.1|19213.1|19254.1|19243.1|19224.1|19213.1|194
1586401500000|2020-04-09 03:05:00|19226.6|19215.6|19239.1|19228.1|19244.1|19233.1|19224.1|19213.1|201
1586401800000|2020-04-09 03:10:00|19236.6|19225.6|19254.1|19243.1|19259.1|19248.1|19226.6|19215.6|119
1586402100000|2020-04-09 03:15:00|19251.6|19240.6|19239.1|19228.1|19254.1|19243.1|19229.1|19218.1|121
1586402400000|2020-04-09 03:20:00|19241.6|19230.6|19244.1|19233.1|19251.6|19240.6|19231.6|19220.6|90
1586402700000|2020-04-09 03:25:00|19239.1|19228.1|19259.1|19248.1|19269.1|19258.1|19239.1|19228.1|277
1586403000000|2020-04-09 03:30:00|19261.6|19250.6|19286.6|19275.6|19299.1|19288.1|19234.1|19223.1|685
1586403300000|2020-04-09 03:35:00|19284.1|19273.1|19279.1|19268.1|19304.1|19293.1|19279.1|19268.1|269
1586403600000|2020-04-09 03:40:00|19276.6|19265.6|19264.1|19253.1|19281.6|19270.6|19246.6|19235.6|366
1586403900000|2020-04-09 03:45:00|19261.6|19250.6|19299.1|19288.1|19301.6|19290.6|19254.1|19243.1|205
1586404200000|2020-04-09 03:50:00|19301.6|19290.6|19281.6|19270.6|19304.1|19293.1|19279.1|19268.1|196
1586404500000|2020-04-09 03:55:00|19279.1|19268.1|19299.1|19288.1|19304.1|19293.1|19279.1|19268.1|175
1586404800000|2020-04-09 04:00:00|19296.6|19285.6|19299.1|19288.1|19314.1|19303.1|19279.1|19268.1|188
1586405100000|2020-04-09 04:05:00|19296.6|19285.6|19279.1|19268.1|19296.6|19285.6|19251.6|19240.6|202
1586405400000|2020-04-09 04:10:00|19274.1|19263.1|19264.1|19253.1|19286.6|19275.6|19259.1|19248.1|259
1586405700000|2020-04-09 04:15:00|19269.1|19258.1|19239.1|19228.1|19271.6|19260.6|19236.6|19225.6|441
1586406000000|2020-04-09 04:20:00|19236.6|19225.6|19171.6|19160.6|19244.1|19233.1|19144.1|19133.1|893
1586406300000|2020-04-09 04:25:00|19169.1|19158.1|19199.1|19188.1|19199.1|19188.1|19149.1|19138.1|646
1586406600000|2020-04-09 04:30:00|19196.6|19185.6|19241.6|19230.6|19249.1|19238.1|19189.1|19178.1|370
1586406900000|2020-04-09 04:35:00|19239.1|19228.1|19219.1|19208.1|19241.6|19230.6|19211.6|19200.6|205
1586407200000|2020-04-09 04:40:00|19224.1|19213.1|19249.1|19238.1|19254.1|19243.1|19219.1|19208.1|539
1586407500000|2020-04-09 04:45:00|19246.6|19235.6|19209.1|19198.1|19251.6|19240.6|19196.6|19185.6|322
1586407800000|2020-04-09 04:50:00|19211.6|19200.6|19214.1|19203.1|19229.1|19218.1|19196.6|19185.6|366
1586408100000|2020-04-09 04:55:00|19209.1|19198.1|19269.1|19258.1|19274.1|19263.1|19204.1|19193.1|387
1586408400000|2020-04-09 05:00:00|19271.6|19260.6|19279.1|19268.1|19279.1|19268.1|19244.1|19233.1|403
1586408700000|2020-04-09 05:05:00|19274.1|19263.1|19244.1|19233.1|19279.1|19268.1|19239.1|19228.1|274
1586409000000|2020-04-09 05:10:00|19246.6|19235.6|19229.1|19218.1|19274.1|19263.1|19226.6|19215.6|305
1586409300000|2020-04-09 05:15:00|19226.6|19215.6|19239.1|19228.1|19254.1|19243.1|19196.6|19185.6|291
1586409600000|2020-04-09 05:20:00|19236.6|19225.6|19224.1|19213.1|19239.1|19228.1|19204.1|19193.1|282
1586409900000|2020-04-09 05:25:00|19226.6|19215.6|19254.1|19243.1|19264.1|19253.1|19224.1|19213.1|325
1586410200000|2020-04-09 05:30:00|19259.1|19248.1|19251.6|19240.6|19264.1|19253.1|19204.1|19193.1|529
1586410500000|2020-04-09 05:35:00|19249.1|19238.1|19269.1|19258.1|19279.1|19268.1|19234.1|19223.1|404
1586410800000|2020-04-09 05:40:00|19271.6|19260.6|19301.6|19290.6|19314.1|19303.1|19264.1|19253.1|711
1586411100000|2020-04-09 05:45:00|19304.1|19293.1|19294.1|19283.1|19329.1|19318.1|19289.1|19278.1|773
1586411400000|2020-04-09 05:50:00|19296.6|19285.6|19264.1|19253.1|19296.6|19285.6|19229.1|19218.1|993
1586411700000|2020-04-09 05:55:00|19261.6|19250.6|19296.6|19285.6|19311.6|19300.6|19261.6|19250.6|2358
1586412000000|2020-04-09 06:00:00|19309.1|19298.1|19434.1|19423.1|19439.1|19428.1|19294.1|19283.1|3567
1586412300000|2020-04-09 06:05:00|19429.1|19418.1|19454.1|19443.1|19474.1|19463.1|19401.6|19390.6|2069
1586412600000|2020-04-09 06:10:00|19459.1|19448.1|19489.1|19478.1|19509.1|19498.1|19424.1|19413.1|1541
1586412900000|2020-04-09 06:15:00|19486.6|19475.6|19499.1|19488.1|19519.1|19508.1|19441.6|19430.6|1850
1586413200000|2020-04-09 06:20:00|19504.1|19493.1|19424.1|19413.1|19504.1|19493.1|19424.1|19413.1|889
1586413500000|2020-04-09 06:25:00|19429.1|19418.1|19426.6|19415.6|19456.6|19445.6|19424.1|19413.1|177
1586413800000|2020-04-09 06:30:00|19424.1|19413.1|19454.1|19443.1|19456.6|19445.6|19424.1|19413.1|225
1586414100000|2020-04-09 06:35:00|19451.6|19440.6|19434.1|19423.1|19454.1|19443.1|19416.6|19405.6|169
1586414400000|2020-04-09 06:40:00|19431.6|19420.6|19449.1|19438.1|19456.6|19445.6|19426.6|19415.6|61
1586414700000|2020-04-09 06:45:00|19451.6|19440.6|19471.6|19460.6|19484.1|19473.1|19451.6|19440.6|101
1586415000000|2020-04-09 06:50:00|19469.1|19458.1|19421.6|19410.6|19476.6|19465.6|19419.1|19408.1|59
1586415300000|2020-04-09 06:55:00|19424.1|19413.1|19504.1|19493.1|19504.1|19493.1|19421.6|19410.6|196
1586415600000|2020-04-09 07:00:00|19501.6|19490.6|19486.6|19475.6|19526.6|19515.6|19471.6|19460.6|235
1586415900000|2020-04-09 07:05:00|19491.6|19480.6|19521.6|19510.6|19521.6|19510.6|19476.6|19465.6|225
1586416200000|2020-04-09 07:10:00|19524.1|19513.1|19506.6|19495.6|19529.1|19518.1|19494.1|19483.1|130
1586416500000|2020-04-09 07:15:00|19509.1|19498.1|19554.1|19543.1|19554.1|19543.1|19506.6|19495.6|168
1586416800000|2020-04-09 07:20:00|19559.1|19548.1|19536.6|19525.6|19566.6|19555.6|19531.6|19520.6|120
1586417100000|2020-04-09 07:25:00|19534.1|19523.1|19506.6|19495.6|19536.6|19525.6|19496.6|19485.6|208
1586417400000|2020-04-09 07:30:00|19509.1|19498.1|19534.1|19523.1|19549.1|19538.1|19504.1|19493.1|434
1586417700000|2020-04-09 07:35:00|19531.6|19520.6|19536.6|19525.6|19561.6|19550.6|19521.6|19510.6|133
1586418000000|2020-04-09 07:40:00|19539.1|19528.1|19489.1|19478.1|19539.1|19528.1|19481.6|19470.6|137
1586418300000|2020-04-09 07:45:00|19491.6|19480.6|19524.1|19513.1|19544.1|19533.1|19491.6|19480.6|99
1586418600000|2020-04-09 07:50:00|19526.6|19515.6|19534.1|19523.1|19559.1|19548.1|19516.6|19505.6|276
1586418900000|2020-04-09 07:55:00|19536.6|19525.6|19539.1|19528.1|19541.6|19530.6|19516.6|19505.6|50
1586419200000|2020-04-09 08:00:00|19544.1|19533.1|19531.6|19520.6|19564.1|19553.1|19529.1|19518.1|116
1586419500000|2020-04-09 08:05:00|19534.1|19523.1|19516.6|19505.6|19544.1|19533.1|19514.1|19503.1|117
1586419800000|2020-04-09 08:10:00|19519.1|19508.1|19511.6|19500.6|19524.1|19513.1|19489.1|19478.1|595
1586420100000|2020-04-09 08:15:00|19514.1|19503.1|19469.1|19458.1|19516.6|19505.6|19469.1|19458.1|84
1586420400000|2020-04-09 08:20:00|19474.1|19463.1|19446.6|19435.6|19484.1|19473.1|19446.6|19435.6|88
1586420700000|2020-04-09 08:25:00|19449.1|19438.1|19434.1|19423.1|19454.1|19443.1|19424.1|19413.1|101
1586421000000|2020-04-09 08:30:00|19431.6|19420.6|19449.1|19438.1|19459.1|19448.1|19431.6|19420.6|74
1586421300000|2020-04-09 08:35:00|19451.6|19440.6|19389.1|19378.1|19454.1|19443.1|19384.1|19373.1|111
1586421600000|2020-04-09 08:40:00|19386.6|19375.6|19411.6|19400.6|19429.1|19418.1|19386.6|19375.6|93
1586421900000|2020-04-09 08:45:00|19409.1|19398.1|19414.1|19403.1|19429.1|19418.1|19404.1|19393.1|44
1586422200000|2020-04-09 08:50:00|19411.6|19400.6|19384.1|19373.1|19419.1|19408.1|19374.1|19363.1|63
1586422500000|2020-04-09 08:55:00|19379.1|19368.1|19351.6|19340.6|19381.6|19370.6|19346.6|19335.6|164
1586422800000|2020-04-09 09:00:00|19354.1|19343.1|19371.6|19360.6|19384.1|19373.1|19349.1|19338.1|112
1586423100000|2020-04-09 09:05:00|19374.1|19363.1|19366.6|19355.6|19376.6|19365.6|19351.6|19340.6|50
1586423400000|2020-04-09 09:10:00|19364.1|19353.1|19336.6|19325.6|19369.1|19358.1|19314.1|19303.1|98
1586423700000|2020-04-09 09:15:00|19334.1|19323.1|19304.1|19293.1|19359.1|19348.1|19289.1|19278.1|198
1586424000000|2020-04-09 09:20:00|19306.6|19295.6|19336.6|19325.6|19349.1|19338.1|19299.1|19288.1|95
1586424300000|2020-04-09 09:25:00|19339.1|19328.1|19381.6|19370.6|19384.1|19373.1|19339.1|19328.1|137
1586424600000|2020-04-09 09:30:00|19384.1|19373.1|19369.1|19358.1|19394.1|19383.1|19364.1|19353.1|83
1586424900000|2020-04-09 09:35:00|19366.6|19355.6|19364.1|19353.1|19374.1|19363.1|19344.1|19333.1|77
1586425200000|2020-04-09 09:40:00|19361.6|19350.6|19361.6|19350.6|19384.1|19373.1|19359.1|19348.1|78
1586425500000|2020-04-09 09:45:00|19359.1|19348.1|19314.1|19303.1|19371.6|19360.6|19299.1|19288.1|160
1586425800000|2020-04-09 09:50:00|19316.6|19305.6|19284.1|19273.1|19326.6|19315.6|19269.1|19258.1|114
1586426100000|2020-04-09 09:55:00|19279.1|19268.1|19279.1|19268.1|19296.6|19285.6|19269.1|19258.1|164
1586426400000|2020-04-09 10:00:00|19274.1|19263.1|19294.1|19283.1|19296.6|19285.6|19259.1|19248.1|151
1586426700000|2020-04-09 10:05:00|19289.1|19278.1|19304.1|19293.1|19309.1|19298.1|19284.1|19273.1|130
1586427000000|2020-04-09 10:10:00|19301.6|19290.6|19304.1|19293.1|19309.1|19298.1|19289.1|19278.1|78
1586427300000|2020-04-09 10:15:00|19306.6|19295.6|19284.1|19273.1|19309.1|19298.1|19279.1|19268.1|47
1586427600000|2020-04-09 10:20:00|19286.6|19275.6|19281.6|19270.6|19306.6|19295.6|19279.1|19268.1|45
1586427900000|2020-04-09 10:25:00|19279.1|19268.1|19274.1|19263.1|19289.1|19278.1|19246.6|19235.6|103
1586428200000|2020-04-09 10:30:00|19276.6|19265.6|19261.6|19250.6|19299.1|19288.1|19249.1|19238.1|149
1586428500000|2020-04-09 10:35:00|19259.1|19248.1|19269.1|19258.1|19276.6|19265.6|19246.6|19235.6|124
1586428800000|2020-04-09 10:40:00|19271.6|19260.6|19266.6|19255.6|19284.1|19273.1|19261.6|19250.6|61
1586429100000|2020-04-09 10:45:00|19269.1|19258.1|19284.1|19273.1|19289.1|19278.1|19266.6|19255.6|37
1586429400000|2020-04-09 10:50:00|19279.1|19268.1|19271.6|19260.6|19296.6|19285.6|19269.1|19258.1|75
1586429700000|2020-04-09 10:55:00|19274.1|19263.1|19324.1|19313.1|19324.1|19313.1|19269.1|19258.1|127
1586430000000|2020-04-09 11:00:00|19321.6|19310.6|19331.6|19320.6|19344.1|19333.1|19316.6|19305.6|180
1586430300000|2020-04-09 11:05:00|19329.1|19318.1|19341.6|19330.6|19351.6|19340.6|19324.1|19313.1|105
1586430600000|2020-04-09 11:10:00|19339.1|19328.1|19331.6|19320.6|19351.6|19340.6|19329.1|19318.1|46
1586430900000|2020-04-09 11:15:00|19334.1|19323.1|19331.6|19320.6|19349.1|19338.1|19329.1|19318.1|192
1586431200000|2020-04-09 11:20:00|19329.1|19318.1|19304.1|19293.1|19341.6|19330.6|19301.6|19290.6|163
1586431500000|2020-04-09 11:25:00|19301.6|19290.6|19259.1|19248.1|19314.1|19303.1|19259.1|19248.1|250
1586431800000|2020-04-09 11:30:00|19256.6|19245.6|19284.1|19273.1|19291.6|19280.6|19224.1|19213.1|320
1586432100000|2020-04-09 11:35:00|19279.1|19268.1|19284.1|19273.1|19306.6|19295.6|19274.1|19263.1|218
1586432400000|2020-04-09 11:40:00|19286.6|19275.6|19281.6|19270.6|19294.1|19283.1|19261.6|19250.6|144
1586432700000|2020-04-09 11:45:00|19284.1|19273.1|19324.1|19313.1|19334.1|19323.1|19276.6|19265.6|234
1586433000000|2020-04-09 11:50:00|19326.6|19315.6|19329.1|19318.1|19339.1|19328.1|19319.1|19308.1|101
1586433300000|2020-04-09 11:55:00|19331.6|19320.6|19319.1|19308.1|19334.1|19323.1|19309.1|19298.1|142
1586433600000|2020-04-09 12:00:00|19316.6|19305.6|19299.1|19288.1|19326.6|19315.6|19294.1|19283.1|169
1586433900000|2020-04-09 12:05:00|19301.6|19290.6|19304.1|19293.1|19314.1|19303.1|19289.1|19278.1|87
1586434200000|2020-04-09 12:10:00|19301.6|19290.6|19284.1|19273.1|19306.6|19295.6|19276.6|19265.6|93
1586434500000|2020-04-09 12:15:00|19281.6|19270.6|19279.1|19268.1|19301.6|19290.6|19264.1|19253.1|188
1586434800000|2020-04-09 12:20:00|19284.1|19273.1|19294.1|19283.1|19309.1|19298.1|19279.1|19268.1|54
1586435100000|2020-04-09 12:25:00|19299.1|19288.1|19309.1|19298.1|19311.6|19300.6|19294.1|19283.1|38
1586435400000|2020-04-09 12:30:00|19306.6|19295.6|19389.1|19378.1|19429.1|19418.1|19306.6|19295.6|784
1586435700000|2020-04-09 12:35:00|19394.1|19383.1|19351.6|19340.6|19401.6|19390.6|19344.1|19333.1|219
1586436000000|2020-04-09 12:40:00|19354.1|19343.1|19399.1|19388.1|19399.1|19388.1|19326.6|19315.6|184
1586436300000|2020-04-09 12:45:00|19396.6|19385.6|19439.1|19428.1|19441.6|19430.6|19379.1|19368.1|370
1586436600000|2020-04-09 12:50:00|19441.6|19430.6|19444.1|19433.1|19469.1|19458.1|19426.6|19415.6|513
1586436900000|2020-04-09 12:55:00|19446.6|19435.6|19491.6|19480.6|19511.6|19500.6|19431.6|19420.6|1219
1586437200000|2020-04-09 13:00:00|19489.1|19478.1|19491.6|19480.6|19529.1|19518.1|19489.1|19478.1|802
1586437500000|2020-04-09 13:05:00|19494.1|19483.1|19516.6|19505.6|19536.6|19525.6|19489.1|19478.1|266
1586437800000|2020-04-09 13:10:00|19514.1|19503.1|19529.1|19518.1|19554.1|19543.1|19509.1|19498.1|236
1586438100000|2020-04-09 13:15:00|19531.6|19520.6|19504.1|19493.1|19531.6|19520.6|19486.6|19475.6|206
1586438400000|2020-04-09 13:20:00|19501.6|19490.6|19504.1|19493.1|19534.1|19523.1|19496.6|19485.6|213
1586438700000|2020-04-09 13:25:00|19499.1|19488.1|19459.1|19448.1|19509.1|19498.1|19454.1|19443.1|392
1586439000000|2020-04-09 13:30:00|19461.6|19450.6|19464.1|19453.1|19491.6|19480.6|19444.1|19433.1|462
1586439300000|2020-04-09 13:35:00|19461.6|19450.6|19524.1|19513.1|19524.1|19513.1|19459.1|19448.1|296
1586439600000|2020-04-09 13:40:00|19526.6|19515.6|19581.6|19570.6|19594.1|19583.1|19519.1|19508.1|405
1586439900000|2020-04-09 13:45:00|19579.1|19568.1|19554.1|19543.1|19589.1|19578.1|19539.1|19528.1|377
1586440200000|2020-04-09 13:50:00|19551.6|19540.6|19564.1|19553.1|19566.6|19555.6|19526.6|19515.6|156
1586440500000|2020-04-09 13:55:00|19566.6|19555.6|19624.1|19613.1|19629.1|19618.1|19564.1|19553.1|321
1586440800000|2020-04-09 14:00:00|19621.6|19610.6|19524.1|19513.1|19624.1|19613.1|19524.1|19513.1|409
1586441100000|2020-04-09 14:05:00|19521.6|19510.6|19459.1|19448.1|19536.6|19525.6|19454.1|19443.1|474
1586441400000|2020-04-09 14:10:00|19454.1|19443.1|19501.6|19490.6|19514.1|19503.1|19454.1|19443.1|280
1586441700000|2020-04-09 14:15:00|19499.1|19488.1|19449.1|19438.1|19514.1|19503.1|19444.1|19433.1|494
1586442000000|2020-04-09 14:20:00|19451.6|19440.6|19466.6|19455.6|19479.1|19468.1|19414.1|19403.1|361
1586442300000|2020-04-09 14:25:00|19469.1|19458.1|19529.1|19518.1|19536.6|19525.6|19459.1|19448.1|265
1586442600000|2020-04-09 14:30:00|19531.6|19520.6|19544.1|19533.1|19544.1|19533.1|19489.1|19478.1|308
1586442900000|2020-04-09 14:35:00|19549.1|19538.1|19571.6|19560.6|19584.1|19573.1|19514.1|19503.1|182
1586443200000|2020-04-09 14:40:00|19574.1|19563.1|19574.1|19563.1|19584.1|19573.1|19539.1|19528.1|412
1586443500000|2020-04-09 14:45:00|19576.6|19565.6|19574.1|19563.1|19599.1|19588.1|19561.6|19550.6|159
1586443800000|2020-04-09 14:50:00|19571.6|19560.6|19539.1|19528.1|19581.6|19570.6|19534.1|19523.1|169
1586444100000|2020-04-09 14:55:00|19541.6|19530.6|19551.6|19540.6|19569.1|19558.1|19534.1|19523.1|175
1586444400000|2020-04-09 15:00:00|19549.1|19538.1|19484.1|19473.1|19554.1|19543.1|19484.1|19473.1|301
1586444700000|2020-04-09 15:05:00|19486.6|19475.6|19514.1|19503.1|19524.1|19513.1|19469.1|19458.1|310
1586445000000|2020-04-09 15:10:00|19511.6|19500.6|19499.1|19488.1|19521.6|19510.6|19476.6|19465.6|114
1586445300000|2020-04-09 15:15:00|19501.6|19490.6|19491.6|19480.6|19504.1|19493.1|19471.6|19460.6|164
1586445600000|2020-04-09 15:20:00|19494.1|19483.1|19484.1|19473.1|19519.1|19508.1|19471.6|19460.6|249
1586445900000|2020-04-09 15:25:00|19486.6|19475.6|19514.1|19503.1|19519.1|19508.1|19464.1|19453.1|392
1586446200000|2020-04-09 15:30:00|19511.6|19500.6|19494.1|19483.1|19529.1|19518.1|19489.1|19478.1|520
1586446500000|2020-04-09 15:35:00|19491.6|19480.6|19529.1|19518.1|19539.1|19528.1|19469.1|19458.1|407
1586446800000|2020-04-09 15:40:00|19534.1|19523.1|19534.1|19523.1|19554.1|19543.1|19524.1|19513.1|201
1586447100000|2020-04-09 15:45:00|19539.1|19528.1|19544.1|19533.1|19549.1|19538.1|19524.1|19513.1|91
1586447400000|2020-04-09 15:50:00|19546.6|19535.6|19529.1|19518.1|19569.1|19558.1|19519.1|19508.1|355
1586447700000|2020-04-09 15:55:00|19526.6|19515.6|19534.1|19523.1|19536.6|19525.6|19511.6|19500.6|208
1586448000000|2020-04-09 16:00:00|19531.6|19520.6|19544.1|19533.1|19544.1|19533.1|19514.1|19503.1|274
1586448300000|2020-04-09 16:05:00|19541.6|19530.6|19569.1|19558.1|19574.1|19563.1|19534.1|19523.1|208
1586448600000|2020-04-09 16:10:00|19566.6|19555.6|19559.1|19548.1|19569.1|19558.1|19539.1|19528.1|85
1586448900000|2020-04-09 16:15:00|19561.6|19550.6|19576.6|19565.6|19579.1|19568.1|19544.1|19533.1|204
1586449200000|2020-04-09 16:20:00|19579.1|19568.1|19569.1|19558.1|19581.6|19570.6|19569.1|19558.1|70
1586449500000|2020-04-09 16:25:00|19564.1|19553.1|19534.1|19523.1|19564.1|19553.1|19531.6|19520.6|67
1586449800000|2020-04-09 16:30:00|19531.6|19520.6|19539.1|19528.1|19554.1|19543.1|19529.1|19518.1|206
1586450100000|2020-04-09 16:35:00|19536.6|19525.6|19554.1|19543.1|19556.6|19545.6|19526.6|19515.6|57
1586450400000|2020-04-09 16:40:00|19551.6|19540.6|19539.1|19528.1|19561.6|19550.6|19539.1|19528.1|75
1586450700000|2020-04-09 16:45:00|19536.6|19525.6|19541.6|19530.6|19554.1|19543.1|19524.1|19513.1|125
1586451000000|2020-04-09 16:50:00|19539.1|19528.1|19554.1|19543.1|19559.1|19548.1|19534.1|19523.1|107
1586451300000|2020-04-09 16:55:00|19549.1|19538.1|19559.1|19548.1|19574.1|19563.1|19539.1|19528.1|196
1586451600000|2020-04-09 17:00:00|19561.6|19550.6|19541.6|19530.6|19561.6|19550.6|19541.6|19530.6|100
1586451900000|2020-04-09 17:05:00|19544.1|19533.1|19554.1|19543.1|19554.1|19543.1|19536.6|19525.6|43
1586452200000|2020-04-09 17:10:00|19551.6|19540.6|19544.1|19533.1|19554.1|19543.1|19526.6|19515.6|197
1586452500000|2020-04-09 17:15:00|19546.6|19535.6|19544.1|19533.1|19549.1|19538.1|19524.1|19513.1|113
1586452800000|2020-04-09 17:20:00|19541.6|19530.6|19529.1|19518.1|19544.1|19533.1|19529.1|19518.1|78
1586453100000|2020-04-09 17:25:00|19531.6|19520.6|19549.1|19538.1|19549.1|19538.1|19519.1|19508.1|170
1586453400000|2020-04-09 17:30:00|19546.6|19535.6|19536.6|19525.6|19554.1|19543.1|19524.1|19513.1|168
1586453700000|2020-04-09 17:35:00|19539.1|19528.1|19494.1|19483.1|19539.1|19528.1|19489.1|19478.1|149
1586454000000|2020-04-09 17:40:00|19491.6|19480.6|19499.1|19488.1|19509.1|19498.1|19491.6|19480.6|46
1586454300000|2020-04-09 17:45:00|19496.6|19485.6|19474.1|19463.1|19501.6|19490.6|19474.1|19463.1|66
1586454600000|2020-04-09 17:50:00|19476.6|19465.6|19479.1|19468.1|19494.1|19483.1|19459.1|19448.1|114
1586454900000|2020-04-09 17:55:00|19481.6|19470.6|19501.6|19490.6|19506.6|19495.6|19471.6|19460.6|137
1586455200000|2020-04-09 18:00:00|19499.1|19488.1|19456.6|19445.6|19506.6|19495.6|19454.1|19443.1|118
1586455500000|2020-04-09 18:05:00|19454.1|19443.1|19456.6|19445.6|19469.1|19458.1|19446.6|19435.6|139
1586455800000|2020-04-09 18:10:00|19454.1|19443.1|19444.1|19433.1|19469.1|19458.1|19439.1|19428.1|172
1586456100000|2020-04-09 18:15:00|19441.6|19430.6|19436.6|19425.6|19449.1|19438.1|19424.1|19413.1|116
1586456400000|2020-04-09 18:20:00|19439.1|19428.1|19464.1|19453.1|19466.6|19455.6|19419.1|19408.1|128
1586456700000|2020-04-09 18:25:00|19459.1|19448.1|19444.1|19433.1|19474.1|19463.1|19439.1|19428.1|134
1586457000000|2020-04-09 18:30:00|19446.6|19435.6|19459.1|19448.1|19481.6|19470.6|19441.6|19430.6|87
1586457300000|2020-04-09 18:35:00|19454.1|19443.1|19461.6|19450.6|19469.1|19458.1|19449.1|19438.1|102
1586457600000|2020-04-09 18:40:00|19464.1|19453.1|19454.1|19443.1|19471.6|19460.6|19441.6|19430.6|76
1586457900000|2020-04-09 18:45:00|19456.6|19445.6|19424.1|19413.1|19469.1|19458.1|19421.6|19410.6|106
1586458200000|2020-04-09 18:50:00|19426.6|19415.6|19374.1|19363.1|19431.6|19420.6|19371.6|19360.6|219
1586458500000|2020-04-09 18:55:00|19376.6|19365.6|19414.1|19403.1|19414.1|19403.1|19359.1|19348.1|248
1586458800000|2020-04-09 19:00:00|19409.1|19398.1|19404.1|19393.1|19416.6|19405.6|19389.1|19378.1|193
1586459100000|2020-04-09 19:05:00|19409.1|19398.1|19454.1|19443.1|19459.1|19448.1|19394.1|19383.1|233
1586459400000|2020-04-09 19:10:00|19459.1|19448.1|19464.1|19453.1|19474.1|19463.1|19449.1|19438.1|118
1586459700000|2020-04-09 19:15:00|19466.6|19455.6|19454.1|19443.1|19479.1|19468.1|19446.6|19435.6|143
1586460000000|2020-04-09 19:20:00|19451.6|19440.6|19449.1|19438.1|19469.1|19458.1|19439.1|19428.1|74
1586460300000|2020-04-09 19:25:00|19451.6|19440.6|19506.6|19495.6|19506.6|19495.6|19451.6|19440.6|122
1586460600000|2020-04-09 19:30:00|19509.1|19498.1|19526.6|19515.6|19526.6|19515.6|19504.1|19493.1|247
1586460900000|2020-04-09 19:35:00|19524.1|19513.1|19516.6|19505.6|19529.1|19518.1|19486.6|19475.6|125
1586461200000|2020-04-09 19:40:00|19514.1|19503.1|19529.1|19518.1|19536.6|19525.6|19509.1|19498.1|61
1586461500000|2020-04-09 19:45:00|19531.6|19520.6|19479.1|19468.1|19534.1|19523.1|19479.1|19468.1|330
1586461800000|2020-04-09 19:50:00|19481.6|19470.6|19481.6|19470.6|19504.1|19493.1|19469.1|19458.1|557
1586462100000|2020-04-09 19:55:00|19479.1|19468.1|19466.6|19455.6|19484.1|19473.1|19449.1|19438.1|388
1586462400000|2020-04-09 20:00:00|19464.1|19453.1|19464.1|19453.1|19464.1|19453.1|19449.1|19438.1|182
1586462700000|2020-04-09 20:05:00|19461.6|19450.6|19451.6|19440.6|19461.6|19450.6|19444.1|19433.1|60
1586463000000|2020-04-09 20:10:00|19454.1|19443.1|19461.6|19450.6|19469.1|19458.1|19451.6|19440.6|43
1586463300000|2020-04-09 20:15:00|19464.1|19453.1|19463.1|19444.1|19468.1|19453.1|19463.1|19444.1|17
1586463600000|2020-04-09 20:20:00|19460.6|19441.6|19470.6|19451.6|19478.1|19459.1|19460.6|19441.6|19
1586463900000|2020-04-09 20:25:00|19473.1|19454.1|19473.1|19454.1|19478.1|19459.1|19470.6|19451.6|34
1586464200000|2020-04-09 20:30:00|19475.6|19456.6|19478.1|19459.1|19485.6|19466.6|19473.1|19454.1|17
1586464500000|2020-04-09 20:35:00|19483.1|19464.1|19473.1|19454.1|19483.1|19464.1|19473.1|19454.1|22
1586464800000|2020-04-09 20:40:00|19475.6|19456.6|19488.1|19469.1|19488.1|19469.1|19475.6|19456.6|6
1586465100000|2020-04-09 20:45:00|19483.1|19464.1|19473.1|19454.1|19485.6|19466.6|19470.6|19451.6|29
1586465400000|2020-04-09 20:50:00|19475.6|19456.6|19488.1|19469.1|19488.1|19469.1|19475.6|19456.6|14
1586465700000|2020-04-09 20:55:00|19490.6|19471.6|19495|19461|19501.5|19471.6|19478.1|19457.9|7
1586466000000|2020-04-09 21:00:00|19494.9|19460.9|19495.9|19461.9|19496.4|19462.4|19494.9|19460.9|0
1586475000000|2020-04-09 23:30:00|19479.4|19468.4|19441.9|19430.9|19521.9|19510.9|19436.9|19425.9|436
1586475300000|2020-04-09 23:35:00|19444.4|19433.4|19464.4|19453.4|19481.9|19470.9|19419.4|19408.4|348
1586475600000|2020-04-09 23:40:00|19466.9|19455.9|19459.4|19448.4|19474.4|19463.4|19429.4|19418.4|307
1586475900000|2020-04-09 23:45:00|19456.9|19445.9|19464.4|19453.4|19469.4|19458.4|19446.9|19435.9|446
1586476200000|2020-04-09 23:50:00|19461.9|19450.9|19454.4|19443.4|19464.4|19453.4|19434.4|19423.4|450
1586476500000|2020-04-09 23:55:00|19456.9|19445.9|19521.9|19510.9|19524.4|19513.4|19444.4|19433.4|877
1586476800000|2020-04-10 00:00:00|19519.4|19508.4|19466.9|19455.9|19539.4|19528.4|19411.9|19400.9|2178
1586477100000|2020-04-10 00:05:00|19469.4|19458.4|19389.4|19378.4|19471.9|19460.9|19384.4|19373.4|886
1586477400000|2020-04-10 00:10:00|19384.4|19373.4|19349.4|19338.4|19426.9|19415.9|19339.4|19328.4|693
1586477700000|2020-04-10 00:15:00|19351.9|19340.9|19339.4|19328.4|19384.4|19373.4|19324.4|19313.4|589
1586478000000|2020-04-10 00:20:00|19336.9|19325.9|19376.9|19365.9|19384.4|19373.4|19334.4|19323.4|511
1586478300000|2020-04-10 00:25:00|19379.4|19368.4|19394.4|19383.4|19404.4|19393.4|19351.9|19340.9|605
1586478600000|2020-04-10 00:30:00|19396.9|19385.9|19374.4|19363.4|19419.4|19408.4|19371.9|19360.9|880
1586478900000|2020-04-10 00:35:00|19371.9|19360.9|19354.4|19343.4|19379.4|19368.4|19349.4|19338.4|368
1586479200000|2020-04-10 00:40:00|19359.4|19348.4|19339.4|19328.4|19374.4|19363.4|19334.4|19323.4|357
1586479500000|2020-04-10 00:45:00|19336.9|19325.9|19311.9|19300.9|19344.4|19333.4|19311.9|19300.9|548
1586479800000|2020-04-10 00:50:00|19309.4|19298.4|19294.4|19283.4|19324.4|19313.4|19289.4|19278.4|876
1586480100000|2020-04-10 00:55:00|19291.9|19280.9|19284.4|19273.4|19301.9|19290.9|19269.4|19258.4|496
1586480400000|2020-04-10 01:00:00|19286.9|19275.9|19251.9|19240.9|19304.4|19293.4|19239.4|19228.4|483
1586480700000|2020-04-10 01:05:00|19249.4|19238.4|19259.4|19248.4|19274.4|19263.4|19249.4|19238.4|475
1586481000000|2020-04-10 01:10:00|19264.4|19253.4|19244.4|19233.4|19264.4|19253.4|19226.9|19215.9|522
1586481300000|2020-04-10 01:15:00|19241.9|19230.9|19264.4|19253.4|19284.4|19273.4|19239.4|19228.4|347
1586481600000|2020-04-10 01:20:00|19261.9|19250.9|19264.4|19253.4|19289.4|19278.4|19261.9|19250.9|274
1586481900000|2020-04-10 01:25:00|19269.4|19258.4|19299.4|19288.4|19319.4|19308.4|19266.9|19255.9|740
1586482200000|2020-04-10 01:30:00|19309.4|19298.4|19279.4|19268.4|19321.9|19310.9|19279.4|19268.4|362
1586482500000|2020-04-10 01:35:00|19281.9|19270.9|19274.4|19263.4|19294.4|19283.4|19264.4|19253.4|271
1586482800000|2020-04-10 01:40:00|19271.9|19260.9|19299.4|19288.4|19299.4|19288.4|19254.4|19243.4|237
1586483100000|2020-04-10 01:45:00|19294.4|19283.4|19269.4|19258.4|19299.4|19288.4|19269.4|19258.4|238
1586483400000|2020-04-10 01:50:00|19264.4|19253.4|19274.4|19263.4|19274.4|19263.4|19254.4|19243.4|392
1586483700000|2020-04-10 01:55:00|19276.9|19265.9|19294.4|19283.4|19299.4|19288.4|19269.4|19258.4|515
1586484000000|2020-04-10 02:00:00|19291.9|19280.9|19309.4|19298.4|19314.4|19303.4|19289.4|19278.4|441
1586484300000|2020-04-10 02:05:00|19306.9|19295.9|19299.4|19288.4|19319.4|19308.4|19294.4|19283.4|174
1586484600000|2020-04-10 02:10:00|19304.4|19293.4|19279.4|19268.4|19311.9|19300.9|19274.4|19263.4|435
1586484900000|2020-04-10 02:15:00|19281.9|19270.9|19289.4|19278.4|19304.4|19293.4|19279.4|19268.4|233
1586485200000|2020-04-10 02:20:00|19291.9|19280.9|19289.4|19278.4|19299.4|19288.4|19279.4|19268.4|221
1586485500000|2020-04-10 02:25:00|19294.4|19283.4|19316.9|19305.9|19316.9|19305.9|19294.4|19283.4|274
1586485800000|2020-04-10 02:30:00|19319.4|19308.4|19334.4|19323.4|19339.4|19328.4|19301.9|19290.9|194
1586486100000|2020-04-10 02:35:00|19339.4|19328.4|19349.4|19338.4|19354.4|19343.4|19334.4|19323.4|132
1586486400000|2020-04-10 02:40:00|19351.9|19340.9|19334.4|19323.4|19356.9|19345.9|19334.4|19323.4|86
1586486700000|2020-04-10 02:45:00|19331.9|19320.9|19334.4|19323.4|19344.4|19333.4|19329.4|19318.4|60
1586487000000|2020-04-10 02:50:00|19331.9|19320.9|19344.4|19333.4|19344.4|19333.4|19329.4|19318.4|72
1586487300000|2020-04-10 02:55:00|19346.9|19335.9|19344.4|19333.4|19354.4|19343.4|19344.4|19333.4|77
1586487600000|2020-04-10 03:00:00|19341.9|19330.9|19334.4|19323.4|19341.9|19330.9|19329.4|19318.4|73
1586487900000|2020-04-10 03:05:00|19336.9|19325.9|19334.4|19323.4|19339.4|19328.4|19334.4|19323.4|39
1586488200000|2020-04-10 03:10:00|19336.9|19325.9|19331.9|19320.9|19339.4|19328.4|19329.4|19318.4|112
1586488500000|2020-04-10 03:15:00|19329.4|19318.4|19319.4|19308.4|19329.4|19318.4|19309.4|19298.4|91
1586488800000|2020-04-10 03:20:00|19321.9|19310.9|19339.4|19328.4|19339.4|19328.4|19321.9|19310.9|73
1586489100000|2020-04-10 03:25:00|19344.4|19333.4|19339.4|19328.4|19344.4|19333.4|19326.9|19315.9|150
1586489400000|2020-04-10 03:30:00|19336.9|19325.9|19354.4|19343.4|19379.4|19368.4|19334.4|19323.4|399
1586489700000|2020-04-10 03:35:00|19356.9|19345.9|19344.4|19333.4|19369.4|19358.4|19341.9|19330.9|309
1586490000000|2020-04-10 03:40:00|19339.4|19328.4|19364.4|19353.4|19364.4|19353.4|19326.9|19315.9|248
1586490300000|2020-04-10 03:45:00|19359.4|19348.4|19376.9|19365.9|19376.9|19365.9|19346.9|19335.9|351
1586490600000|2020-04-10 03:50:00|19379.4|19368.4|19389.4|19378.4|19419.4|19408.4|19376.9|19365.9|488
1586490900000|2020-04-10 03:55:00|19386.9|19375.9|19404.4|19393.4|19404.4|19393.4|19374.4|19363.4|242
1586491200000|2020-04-10 04:00:00|19409.4|19398.4|19399.4|19388.4|19434.4|19423.4|19399.4|19388.4|327
1586491500000|2020-04-10 04:05:00|19396.9|19385.9|19399.4|19388.4|19404.4|19393.4|19374.4|19363.4|203
1586491800000|2020-04-10 04:10:00|19401.9|19390.9|19379.4|19368.4|19404.4|19393.4|19379.4|19368.4|91
1586492100000|2020-04-10 04:15:00|19384.4|19373.4|19419.4|19408.4|19424.4|19413.4|19379.4|19368.4|249
1586492400000|2020-04-10 04:20:00|19424.4|19413.4|19416.9|19405.9|19429.4|19418.4|19409.4|19398.4|257
1586492700000|2020-04-10 04:25:00|19414.4|19403.4|19409.4|19398.4|19444.4|19433.4|19409.4|19398.4|294
1586493000000|2020-04-10 04:30:00|19404.4|19393.4|19414.4|19403.4|19419.4|19408.4|19389.4|19378.4|264
1586493300000|2020-04-10 04:35:00|19411.9|19400.9|19424.4|19413.4|19424.4|19413.4|19404.4|19393.4|172
1586493600000|2020-04-10 04:40:00|19426.9|19415.9|19446.9|19435.9|19464.4|19453.4|19426.9|19415.9|446
1586493900000|2020-04-10 04:45:00|19449.4|19438.4|19469.4|19458.4|19474.4|19463.4|19446.9|19435.9|240
1586494200000|2020-04-10 04:50:00|19471.9|19460.9|19446.9|19435.9|19479.4|19468.4|19444.4|19433.4|279
1586494500000|2020-04-10 04:55:00|19444.4|19433.4|19449.4|19438.4|19464.4|19453.4|19444.4|19433.4|142
1586494800000|2020-04-10 05:00:00|19451.9|19440.9|19419.4|19408.4|19451.9|19440.9|19379.4|19368.4|433
1586495100000|2020-04-10 05:05:00|19421.9|19410.9|19429.4|19418.4|19429.4|19418.4|19394.4|19383.4|278
1586495400000|2020-04-10 05:10:00|19424.4|19413.4|19444.4|19433.4|19449.4|19438.4|19419.4|19408.4|341
1586495700000|2020-04-10 05:15:00|19439.4|19428.4|19424.4|19413.4|19454.4|19443.4|19419.4|19408.4|284
1586496000000|2020-04-10 05:20:00|19421.9|19410.9|19439.4|19428.4|19444.4|19433.4|19414.4|19403.4|146
1586496300000|2020-04-10 05:25:00|19441.9|19430.9|19474.4|19463.4|19474.4|19463.4|19434.4|19423.4|303
1586496600000|2020-04-10 05:30:00|19469.4|19458.4|19459.4|19448.4|19469.4|19458.4|19444.4|19433.4|368
1586496900000|2020-04-10 05:35:00|19456.9|19445.9|19444.4|19433.4|19464.4|19453.4|19429.4|19418.4|422
1586497200000|2020-04-10 05:40:00|19441.9|19430.9|19419.4|19408.4|19441.9|19430.9|19419.4|19408.4|373
1586497500000|2020-04-10 05:45:00|19421.9|19410.9|19449.4|19438.4|19454.4|19443.4|19421.9|19410.9|327
1586497800000|2020-04-10 05:50:00|19446.9|19435.9|19436.9|19425.9|19459.4|19448.4|19421.9|19410.9|612
1586498100000|2020-04-10 05:55:00|19434.4|19423.4|19454.4|19443.4|19459.4|19448.4|19429.4|19418.4|972
1586498400000|2020-04-10 06:00:00|19469.4|19458.4|19349.4|19338.4|19474.4|19463.4|19341.9|19330.9|2399
1586498700000|2020-04-10 06:05:00|19354.4|19343.4|19329.4|19318.4|19384.4|19373.4|19294.4|19283.4|2388
1586499000000|2020-04-10 06:10:00|19334.4|19323.4|19314.4|19303.4|19364.4|19353.4|19301.9|19290.9|890
1586499300000|2020-04-10 06:15:00|19319.4|19308.4|19324.4|19313.4|19384.4|19373.4|19314.4|19303.4|798
1586499600000|2020-04-10 06:20:00|19321.9|19310.9|19324.4|19313.4|19331.9|19320.9|19299.4|19288.4|800
1586499900000|2020-04-10 06:25:00|19321.9|19310.9|19109.4|19098.4|19321.9|19310.9|19109.4|19098.4|0
1586501700000|2020-04-10 06:55:00|19319.4|19308.4|19329.4|19318.4|19331.9|19320.9|19304.4|19293.4|22
1586502000000|2020-04-10 07:00:00|19324.4|19313.4|19324.4|19313.4|19339.4|19328.4|19321.9|19310.9|24
1586502300000|2020-04-10 07:05:00|19326.9|19315.9|19309.4|19298.4|19339.4|19328.4|19306.9|19295.9|36
1586502600000|2020-04-10 07:10:00|19306.9|19295.9|19316.9|19305.9|19321.9|19310.9|19306.9|19295.9|35
1586502900000|2020-04-10 07:15:00|19329.4|19318.4|19289.4|19278.4|19339.4|19328.4|19284.4|19273.4|233
1586503200000|2020-04-10 07:20:00|19291.9|19280.9|19309.4|19298.4|19311.9|19300.9|19291.9|19280.9|73
1586503500000|2020-04-10 07:25:00|19304.4|19293.4|19299.4|19288.4|19314.4|19303.4|19291.9|19280.9|133
1586503800000|2020-04-10 07:30:00|19304.4|19293.4|19279.4|19268.4|19324.4|19313.4|19279.4|19268.4|299
1586504100000|2020-04-10 07:35:00|19281.9|19270.9|19289.4|19278.4|19314.4|19303.4|19269.4|19258.4|224
1586504400000|2020-04-10 07:40:00|19294.4|19283.4|19284.4|19273.4|19299.4|19288.4|19261.9|19250.9|164
1586504700000|2020-04-10 07:45:00|19286.9|19275.9|19276.9|19265.9|19301.9|19290.9|19269.4|19258.4|113
1586505000000|2020-04-10 07:50:00|19274.4|19263.4|19294.4|19283.4|19294.4|19283.4|19274.4|19263.4|101
1586505300000|2020-04-10 07:55:00|19291.9|19280.9|19294.4|19283.4|19299.4|19288.4|19289.4|19278.4|44
1586505600000|2020-04-10 08:00:00|19271.9|19260.9|19279.4|19268.4|19284.4|19273.4|19271.9|19260.9|118
1586505900000|2020-04-10 08:05:00|19276.9|19265.9|19269.4|19258.4|19279.4|19268.4|19264.4|19253.4|115
1586506200000|2020-04-10 08:10:00|19271.9|19260.9|19274.4|19263.4|19284.4|19273.4|19271.9|19260.9|52
1586506500000|2020-04-10 08:15:00|19276.9|19265.9|19276.9|19265.9|19279.4|19268.4|19266.9|19255.9|52
1586506800000|2020-04-10 08:20:00|19274.4|19263.4|19266.9|19255.9|19274.4|19263.4|19264.4|19253.4|34
1586507100000|2020-04-10 08:25:00|19269.4|19258.4|19281.9|19270.9|19284.4|19273.4|19266.9|19255.9|36
1586507400000|2020-04-10 08:30:00|19274.4|19263.4|19286.9|19275.9|19286.9|19275.9|19274.4|19263.4|38
1586507700000|2020-04-10 08:35:00|19284.4|19273.4|19284.4|19273.4|19286.9|19275.9|19281.9|19270.9|8
1586508000000|2020-04-10 08:40:00|19286.9|19275.9|19294.4|19283.4|19294.4|19283.4|19286.9|19275.9|12
1586508600000|2020-04-10 08:50:00|19291.9|19280.9|19299.4|19288.4|19301.9|19290.9|19289.4|19278.4|11
1586508900000|2020-04-10 08:55:00|19301.9|19290.9|19299.4|19288.4|19304.4|19293.4|19294.4|19283.4|22
1586509200000|2020-04-10 09:00:00|19296.9|19285.9|19291.9|19280.9|19299.4|19288.4|19291.9|19280.9|9
1586509500000|2020-04-10 09:05:00|19294.4|19283.4|19284.4|19273.4|19294.4|19283.4|19284.4|19273.4|25
1586509800000|2020-04-10 09:10:00|19281.9|19270.9|19281.9|19270.9|19284.4|19273.4|19276.9|19265.9|40
1586510100000|2020-04-10 09:15:00|19284.4|19273.4|19286.9|19275.9|19289.4|19278.4|19279.4|19268.4|17
1586510400000|2020-04-10 09:20:00|19289.4|19278.4|19289.4|19278.4|19289.4|19278.4|19284.4|19273.4|17
1586510700000|2020-04-10 09:25:00|19284.4|19273.4|19289.4|19278.4|19289.4|19278.4|19284.4|19273.4|17
1586511000000|2020-04-10 09:30:00|19284.4|19273.4|19289.4|19278.4|19289.4|19278.4|19284.4|19273.4|14
1586511300000|2020-04-10 09:35:00|19286.9|19275.9|19286.9|19275.9|19286.9|19275.9|19279.4|19268.4|10
1586511600000|2020-04-10 09:40:00|19284.4|19273.4|19289.4|19278.4|19289.4|19278.4|19281.9|19270.9|18
1586511900000|2020-04-10 09:45:00|19286.9|19275.9|19289.4|19278.4|19289.4|19278.4|19284.4|19273.4|23
1586512200000|2020-04-10 09:50:00|19284.4|19273.4|19289.4|19278.4|19289.4|19278.4|19284.4|19273.4|9
1586512500000|2020-04-10 09:55:00|19284.4|19273.4|19284.4|19273.4|19289.4|19278.4|19284.4|19273.4|9
1586512800000|2020-04-10 10:00:00|19286.9|19275.9|19284.4|19273.4|19289.4|19278.4|19284.4|19273.4|12
1586513100000|2020-04-10 10:05:00|19286.9|19275.9|19279.4|19268.4|19289.4|19278.4|19279.4|19268.4|16
1586513400000|2020-04-10 10:10:00|19276.9|19265.9|19274.4|19263.4|19279.4|19268.4|19274.4|19263.4|11
1586513700000|2020-04-10 10:15:00|19276.9|19265.9|19281.9|19270.9|19281.9|19270.9|19274.4|19263.4|6
1586514000000|2020-04-10 10:20:00|19284.4|19273.4|19279.4|19268.4|19284.4|19273.4|19279.4|19268.4|9
1586514300000|2020-04-10 10:25:00|19281.9|19270.9|19279.4|19268.4|19284.4|19273.4|19279.4|19268.4|3
1586514600000|2020-04-10 10:30:00|19281.9|19270.9|19279.4|19268.4|19281.9|19270.9|19279.4|19268.4|2
1586514900000|2020-04-10 10:35:00|19276.9|19265.9|19274.4|19263.4|19279.4|19268.4|19274.4|19263.4|7
1586515200000|2020-04-10 10:40:00|19276.9|19265.9|19279.4|19268.4|19281.9|19270.9|19276.9|19265.9|6
1586515500000|2020-04-10 10:45:00|19281.9|19270.9|19279.4|19268.4|19284.4|19273.4|19279.4|19268.4|8
1586515800000|2020-04-10 10:50:00|19281.9|19270.9|19286.9|19275.9|19289.4|19278.4|19281.9|19270.9|39
1586516100000|2020-04-10 10:55:00|19284.4|19273.4|19284.4|19273.4|19289.4|19278.4|19281.9|19270.9|11
1586516400000|2020-04-10 11:00:00|19281.9|19270.9|19284.4|19273.4|19284.4|19273.4|19279.4|19268.4|7
1586516700000|2020-04-10 11:05:00|19281.9|19270.9|19284.4|19273.4|19284.4|19273.4|19279.4|19268.4|4
1586517000000|2020-04-10 11:10:00|19281.9|19270.9|19281.9|19270.9|19284.4|19273.4|19279.4|19268.4|7
1586517300000|2020-04-10 11:15:00|19279.4|19268.4|19279.4|19268.4|19284.4|19273.4|19279.4|19268.4|6
1586517600000|2020-04-10 11:20:00|19281.9|19270.9|19281.9|19270.9|19284.4|19273.4|19279.4|19268.4|13
1586517900000|2020-04-10 11:25:00|19284.4|19273.4|19279.4|19268.4|19284.4|19273.4|19279.4|19268.4|0
1586518200000|2020-04-10 11:30:00|19281.9|19270.9|19284.4|19273.4|19284.4|19273.4|19281.9|19270.9|3
1586518500000|2020-04-10 11:35:00|19281.9|19270.9|19281.9|19270.9|19284.4|19273.4|19281.9|19270.9|0
1586518800000|2020-04-10 11:40:00|19284.4|19273.4|19284.4|19273.4|19284.4|19273.4|19281.9|19270.9|10
1586519100000|2020-04-10 11:45:00|19281.9|19270.9|19284.4|19273.4|19284.4|19273.4|19281.9|19270.9|6
1586519400000|2020-04-10 11:50:00|19286.9|19275.9|19289.4|19278.4|19289.4|19278.4|19286.9|19275.9|6
1586519700000|2020-04-10 11:55:00|||||||||1
1586520300000|2020-04-10 12:05:00|||||||||1
1586520600000|2020-04-10 12:10:00|19291.9|19280.9|19291.9|19280.9|19296.9|19285.9|19289.4|19278.4|20
1586520900000|2020-04-10 12:15:00|19289.4|19278.4|19289.4|19278.4|19291.9|19280.9|19289.4|19278.4|0
1586521200000|2020-04-10 12:20:00|19291.9|19280.9|19299.4|19288.4|19299.4|19288.4|19289.4|19278.4|3
1586521500000|2020-04-10 12:25:00|19296.9|19285.9|19294.4|19283.4|19301.9|19290.9|19294.4|19283.4|12
1586521800000|2020-04-10 12:30:00|19296.9|19285.9|19299.4|19288.4|19304.4|19293.4|19296.9|19285.9|43
1586522100000|2020-04-10 12:35:00|19301.9|19290.9|19299.4|19288.4|19301.9|19290.9|19299.4|19288.4|0
1586522400000|2020-04-10 12:40:00|19301.9|19290.9|19304.4|19293.4|19304.4|19293.4|19301.9|19290.9|2
1586522700000|2020-04-10 12:45:00|19301.9|19290.9|19299.4|19288.4|19304.4|19293.4|19299.4|19288.4|7
1586523000000|2020-04-10 12:50:00|19301.9|19290.9|19309.4|19298.4|19309.4|19298.4|19301.9|19290.9|20
1586523300000|2020-04-10 12:55:00|19311.9|19300.9|19316.9|19305.9|19319.4|19308.4|19311.9|19300.9|21
1586523600000|2020-04-10 13:00:00|19314.4|19303.4|19344.4|19333.4|19344.4|19333.4|19314.4|19303.4|51
1586523900000|2020-04-10 13:05:00|19349.4|19338.4|19334.4|19323.4|19359.4|19348.4|19334.4|19323.4|46
1586524200000|2020-04-10 13:10:00|19339.4|19328.4|19336.9|19325.9|19344.4|19333.4|19334.4|19323.4|13
1586524500000|2020-04-10 13:15:00|19339.4|19328.4|19341.9|19330.9|19354.4|19343.4|19339.4|19328.4|24
1586524800000|2020-04-10 13:20:00|19344.4|19333.4|19354.4|19343.4|19354.4|19343.4|19339.4|19328.4|29
1586525100000|2020-04-10 13:25:00|19351.9|19340.9|19351.9|19340.9|19351.9|19340.9|19351.9|19340.9|3
1586525400000|2020-04-10 13:30:00|19349.4|19338.4|19339.4|19328.4|19349.4|19338.4|19329.4|19318.4|33
1586525700000|2020-04-10 13:35:00|19336.9|19325.9|19321.9|19310.9|19339.4|19328.4|19319.4|19308.4|15
1586526000000|2020-04-10 13:40:00|19319.4|19308.4|19319.4|19308.4|19324.4|19313.4|19314.4|19303.4|11
1586526300000|2020-04-10 13:45:00|19314.4|19303.4|19319.4|19308.4|19324.4|19313.4|19314.4|19303.4|7
1586526600000|2020-04-10 13:50:00|19321.9|19310.9|19324.4|19313.4|19324.4|19313.4|19319.4|19308.4|1
1586526900000|2020-04-10 13:55:00|19321.9|19310.9|19319.4|19308.4|19324.4|19313.4|19314.4|19303.4|4
1586527200000|2020-04-10 14:00:00|19321.9|19310.9|19324.4|19313.4|19324.4|19313.4|19321.9|19310.9|2
1586527500000|2020-04-10 14:05:00|19326.9|19315.9|19324.4|19313.4|19329.4|19318.4|19321.9|19310.9|16
1586527800000|2020-04-10 14:10:00|19326.9|19315.9|19344.4|19333.4|19344.4|19333.4|19326.9|19315.9|74
1586528100000|2020-04-10 14:15:00|19341.9|19330.9|19334.4|19323.4|19346.9|19335.9|19334.4|19323.4|21
1586528400000|2020-04-10 14:20:00|19331.9|19320.9|19336.9|19325.9|19336.9|19325.9|19329.4|19318.4|16
1586528700000|2020-04-10 14:25:00|19334.4|19323.4|19341.9|19330.9|19354.4|19343.4|19334.4|19323.4|43
1586529000000|2020-04-10 14:30:00|19344.4|19333.4|19339.4|19328.4|19344.4|19333.4|19334.4|19323.4|28
1586529300000|2020-04-10 14:35:00|19344.4|19333.4|19334.4|19323.4|19349.4|19338.4|19334.4|19323.4|32
1586530500000|2020-04-10 14:55:00|19329.4|19318.4|19321.9|19310.9|19334.4|19323.4|19319.4|19308.4|11
1586530800000|2020-04-10 15:00:00|19324.4|19313.4|19324.4|19313.4|19324.4|19313.4|19319.4|19308.4|5
1586531100000|2020-04-10 15:05:00|19326.9|19315.9|19324.4|19313.4|19326.9|19315.9|19321.9|19310.9|9
1586531400000|2020-04-10 15:10:00|19321.9|19310.9|19324.4|19313.4|19324.4|19313.4|19319.4|19308.4|4
1586531700000|2020-04-10 15:15:00|||||||||1
1586532300000|2020-04-10 15:25:00|19321.9|19310.9|19319.4|19308.4|19321.9|19310.9|19316.9|19305.9|2
1586532600000|2020-04-10 15:30:00|19314.4|19303.4|19319.4|19308.4|19319.4|19308.4|19314.4|19303.4|3
1586533200000|2020-04-10 15:40:00|19321.9|19310.9|19324.4|19313.4|19324.4|19313.4|19319.4|19308.4|11
1586533500000|2020-04-10 15:45:00|19321.9|19310.9|19324.4|19313.4|19329.4|19318.4|19321.9|19310.9|9
1586533800000|2020-04-10 15:50:00|19326.9|19315.9|19326.9|19315.9|19329.4|19318.4|19326.9|19315.9|1
1586534100000|2020-04-10 15:55:00|19329.4|19318.4|19329.4|19318.4|19336.9|19325.9|19329.4|19318.4|22
1586534400000|2020-04-10 16:00:00|19326.9|19315.9|19324.4|19313.4|19326.9|19315.9|19324.4|19313.4|3
1586534700000|2020-04-10 16:05:00|19326.9|19315.9|19329.4|19318.4|19329.4|19318.4|19326.9|19315.9|0
1586535000000|2020-04-10 16:10:00|19326.9|19315.9|19324.4|19313.4|19326.9|19315.9|19324.4|19313.4|1
1586535300000|2020-04-10 16:15:00|19326.9|19315.9|19326.9|19315.9|19329.4|19318.4|19326.9|19315.9|5
1586535600000|2020-04-10 16:20:00|19329.4|19318.4|19331.9|19320.9|19331.9|19320.9|19329.4|19318.4|4
1586536200000|2020-04-10 16:30:00|19329.4|19318.4|19329.4|19318.4|19329.4|19318.4|19329.4|19318.4|1
1586536500000|2020-04-10 16:35:00|19326.9|19315.9|19326.9|19315.9|19326.9|19315.9|19324.4|19313.4|0
1586536800000|2020-04-10 16:40:00|19329.4|19318.4|19329.4|19318.4|19334.4|19323.4|19329.4|19318.4|8
1586537400000|2020-04-10 16:50:00|||||||||1
1586537700000|2020-04-10 16:55:00|19326.9|19315.9|19321.9|19310.9|19326.9|19315.9|19321.9|19310.9|4
1586538000000|2020-04-10 17:00:00|19324.4|19313.4|19321.9|19310.9|19324.4|19313.4|19321.9|19310.9|2
1586538300000|2020-04-10 17:05:00|19324.4|19313.4|19324.4|19313.4|19324.4|19313.4|19324.4|19313.4|0
1586538600000|2020-04-10 17:10:00|19321.9|19310.9|19321.9|19310.9|19321.9|19310.9|19321.9|19310.9|0
1586538900000|2020-04-10 17:15:00|19319.4|19308.4|19324.4|19313.4|19324.4|19313.4|19319.4|19308.4|3
1586539200000|2020-04-10 17:20:00|19326.9|19315.9|19329.4|19318.4|19329.4|19318.4|19326.9|19315.9|0
1586539500000|2020-04-10 17:25:00|19331.9|19320.9|19324.4|19313.4|19331.9|19320.9|19324.4|19313.4|1
1586539800000|2020-04-10 17:30:00|19321.9|19310.9|19321.9|19310.9|19329.4|19318.4|19321.9|19310.9|10
1586540100000|2020-04-10 17:35:00|19324.4|19313.4|19321.9|19310.9|19326.9|19315.9|19321.9|19310.9|3
1586540400000|2020-04-10 17:40:00|19324.4|19313.4|19331.9|19320.9|19334.4|19323.4|19321.9|19310.9|14
1586540700000|2020-04-10 17:45:00|19329.4|19318.4|19329.4|19318.4|19329.4|19318.4|19329.4|19318.4|0
1586541000000|2020-04-10 17:50:00|19331.9|19320.9|19331.9|19320.9|19334.4|19323.4|19329.4|19318.4|5
1586541300000|2020-04-10 17:55:00|19329.4|19318.4|19329.4|19318.4|19334.4|19323.4|19329.4|19318.4|3
1586541600000|2020-04-10 18:00:00|19339.4|19328.4|19331.9|19320.9|19341.9|19330.9|19329.4|19318.4|26
1586541900000|2020-04-10 18:05:00|19334.4|19323.4|19334.4|19323.4|19339.4|19328.4|19334.4|19323.4|4
1586542200000|2020-04-10 18:10:00|19336.9|19325.9|19334.4|19323.4|19336.9|19325.9|19334.4|19323.4|0
1586542500000|2020-04-10 18:15:00|19336.9|19325.9|19339.4|19328.4|19341.9|19330.9|19336.9|19325.9|2
1586542800000|2020-04-10 18:20:00|19336.9|19325.9|19336.9|19325.9|19339.4|19328.4|19336.9|19325.9|2
1586543400000|2020-04-10 18:30:00|19339.4|19328.4|19336.9|19325.9|19339.4|19328.4|19336.9|19325.9|0
1586543700000|2020-04-10 18:35:00|19334.4|19323.4|19334.4|19323.4|19334.4|19323.4|19334.4|19323.4|3
1586544000000|2020-04-10 18:40:00|19336.9|19325.9|19336.9|19325.9|19339.4|19328.4|19336.9|19325.9|4
1586544600000|2020-04-10 18:50:00|19339.4|19328.4|19336.9|19325.9|19339.4|19328.4|19331.9|19320.9|4
1586545500000|2020-04-10 19:05:00|19339.4|19328.4|19336.9|19325.9|19339.4|19328.4|19336.9|19325.9|1
1586545800000|2020-04-10 19:10:00|19339.4|19328.4|19344.4|19333.4|19344.4|19333.4|19336.9|19325.9|1
1586546100000|2020-04-10 19:15:00|19346.9|19335.9|19344.4|19333.4|19346.9|19335.9|19341.9|19330.9|2
1586546400000|2020-04-10 19:20:00|19341.9|19330.9|19346.9|19335.9|19346.9|19335.9|19341.9|19330.9|0
1586546700000|2020-04-10 19:25:00|19344.4|19333.4|19339.4|19328.4|19346.9|19335.9|19336.9|19325.9|17
1586547000000|2020-04-10 19:30:00|19341.9|19330.9|19336.9|19325.9|19341.9|19330.9|19334.4|19323.4|21
1586547300000|2020-04-10 19:35:00|19339.4|19328.4|19334.4|19323.4|19339.4|19328.4|19334.4|19323.4|4
1586547600000|2020-04-10 19:40:00|||||||||4
1586547900000|2020-04-10 19:45:00|19339.4|19328.4|19339.4|19328.4|19339.4|19328.4|19339.4|19328.4|5
1586548200000|2020-04-10 19:50:00|19336.9|19325.9|19339.4|19328.4|19339.4|19328.4|19336.9|19325.9|0
1586548500000|2020-04-10 19:55:00|19336.9|19325.9|19336.9|19325.9|19339.4|19328.4|19336.9|19325.9|3
1586548800000|2020-04-10 20:00:00|19339.4|19328.4|19336.9|19325.9|19339.4|19328.4|19336.9|19325.9|0
1586549100000|2020-04-10 20:05:00|19339.4|19328.4|19329.4|19318.4|19339.4|19328.4|19326.9|19315.9|20
1586549400000|2020-04-10 20:10:00|19326.9|19315.9|19331.9|19320.9|19331.9|19320.9|19324.4|19313.4|10
1586549700000|2020-04-10 20:15:00|19329.4|19318.4|19339.4|19328.4|19341.9|19330.9|19329.4|19318.4|1
1586550000000|2020-04-10 20:20:00|19341.9|19330.9|19341.9|19330.9|19341.9|19330.9|19336.9|19325.9|1
1586550300000|2020-04-10 20:25:00|19339.4|19328.4|19324.4|19313.4|19339.4|19328.4|19324.4|19313.4|0
1586550600000|2020-04-10 20:30:00|19329.4|19318.4|19319.4|19308.4|19341.9|19330.9|19319.4|19308.4|12
1586551200000|2020-04-10 20:40:00|19316.9|19305.9|19311.9|19300.9|19316.9|19305.9|19311.9|19300.9|3
1586728800000|2020-04-12 22:00:00|19323.4|19289.4|19353.4|19334.4|19578.4|19559.4|19323.4|19289.4|227
1586729100000|2020-04-12 22:05:00|19355.9|19336.9|19375.9|19356.9|19433.4|19414.4|19355.9|19336.9|51
1586729400000|2020-04-12 22:10:00|19378.4|19359.4|19235.9|19216.9|19380.9|19361.9|19235.9|19216.9|80
1586729700000|2020-04-12 22:15:00|19233.4|19214.4|19155.9|19136.9|19248.4|19229.4|19020.9|19001.9|145
1586730000000|2020-04-12 22:20:00|19158.4|19139.4|19188.4|19169.4|19188.4|19169.4|19120.9|19101.9|49
1586730300000|2020-04-12 22:25:00|19185.9|19166.9|19145.9|19126.9|19193.4|19174.4|19145.9|19126.9|28
1586730600000|2020-04-12 22:30:00|19143.4|19124.4|19195.9|19176.9|19198.4|19179.4|19133.4|19114.4|11
1586730900000|2020-04-12 22:35:00|19198.4|19179.4|19230.9|19211.9|19230.9|19211.9|19178.4|19159.4|16
1586731200000|2020-04-12 22:40:00|19238.4|19219.4|19210.9|19191.9|19238.4|19219.4|19200.9|19181.9|25
1586731500000|2020-04-12 22:45:00|19208.4|19189.4|19250.9|19231.9|19265.9|19246.9|19188.4|19169.4|39
1586731800000|2020-04-12 22:50:00|19248.4|19229.4|19245.9|19226.9|19248.4|19229.4|19223.4|19204.4|7
1586732100000|2020-04-12 22:55:00|19248.4|19229.4|19263.5|19244.5|19266|19247|19243.4|19224.4|3
1586732400000|2020-04-12 23:00:00|19261|19242|19276|19257|19281|19262|19261|19242|7
1586732700000|2020-04-12 23:05:00|19281|19262|19331|19312|19333.5|19314.5|19281|19262|26
1586733000000|2020-04-12 23:10:00|19328.5|19309.5|19316|19297|19333.5|19314.5|19306|19287|5
1586733300000|2020-04-12 23:15:00|19313.5|19294.5|19238.5|19219.5|19316|19297|19236|19217|4
1586733600000|2020-04-12 23:20:00|19248.5|19229.5|19251|19232|19273.5|19254.5|19248.5|19229.5|16
1586733900000|2020-04-12 23:25:00|19248.5|19229.5|19241|19222|19248.5|19229.5|19223.5|19204.5|12
1586734200000|2020-04-12 23:30:00|19243.5|19224.5|19184.5|19173.5|19256|19238.5|19184.5|19173.5|3091
1586734500000|2020-04-12 23:35:00|19182|19171|19177|19166|19192|19181|19164.5|19153.5|452
1586734800000|2020-04-12 23:40:00|19184.5|19173.5|19217|19206|19252|19241|19184.5|19173.5|502
1586735100000|2020-04-12 23:45:00|19214.5|19203.5|19194.5|19183.5|19249.5|19238.5|19157|19146|837
1586735400000|2020-04-12 23:50:00|19197|19186|19204.5|19193.5|19207|19196|19174.5|19163.5|411
1586735700000|2020-04-12 23:55:00|19202|19191|19224.5|19213.5|19229.5|19218.5|19202|19191|335
1586736000000|2020-04-13 00:00:00|19229.5|19218.5|19282|19271|19294.5|19283.5|19227|19216|1045
1586736300000|2020-04-13 00:05:00|19279.5|19268.5|19304.5|19293.5|19314.5|19303.5|19259.5|19248.5|653
1586736600000|2020-04-13 00:10:00|19307|19296|19279.5|19268.5|19319.5|19308.5|19269.5|19258.5|508
1586736900000|2020-04-13 00:15:00|19277|19266|19237|19226|19284.5|19273.5|19234.5|19223.5|547
1586737200000|2020-04-13 00:20:00|19239.5|19228.5|19239.5|19228.5|19264.5|19253.5|19234.5|19223.5|352
1586737500000|2020-04-13 00:25:00|19237|19226|19259.5|19248.5|19279.5|19268.5|19234.5|19223.5|154
1586737800000|2020-04-13 00:30:00|19262|19251|19252|19241|19269.5|19258.5|19239.5|19228.5|233
1586738100000|2020-04-13 00:35:00|19254.5|19243.5|19254.5|19243.5|19264.5|19253.5|19239.5|19228.5|275
1586738400000|2020-04-13 00:40:00|19257|19246|19252|19241|19262|19251|19244.5|19233.5|216
1586738700000|2020-04-13 00:45:00|19254.5|19243.5|19214.5|19203.5|19254.5|19243.5|19177|19166|579
1586739000000|2020-04-13 00:50:00|19212|19201|19229.5|19218.5|19229.5|19218.5|19209.5|19198.5|330
1586739300000|2020-04-13 00:55:00|19232|19221|19209.5|19198.5|19239.5|19228.5|19209.5|19198.5|307
1586739600000|2020-04-13 01:00:00|19207|19196|19224.5|19213.5|19239.5|19228.5|19204.5|19193.5|303
1586739900000|2020-04-13 01:05:00|19227|19216|19244.5|19233.5|19249.5|19238.5|19219.5|19208.5|246
1586740200000|2020-04-13 01:10:00|19242|19231|19234.5|19223.5|19254.5|19243.5|19229.5|19218.5|212
1586740500000|2020-04-13 01:15:00|19232|19221|19244.5|19233.5|19249.5|19238.5|19229.5|19218.5|195
1586740800000|2020-04-13 01:20:00|19247|19236|19269.5|19258.5|19277|19266|19244.5|19233.5|281
1586741100000|2020-04-13 01:25:00|19267|19256|19267|19256|19269.5|19258.5|19254.5|19243.5|315
1586741400000|2020-04-13 01:30:00|19269.5|19258.5|19284.5|19273.5|19284.5|19273.5|19259.5|19248.5|221
1586741700000|2020-04-13 01:35:00|19282|19271|19309.5|19298.5|19324.5|19313.5|19279.5|19268.5|349
1586742000000|2020-04-13 01:40:00|19307|19296|19309.5|19298.5|19314.5|19303.5|19299.5|19288.5|195
1586742300000|2020-04-13 01:45:00|19304.5|19293.5|19309.5|19298.5|19314.5|19303.5|19289.5|19278.5|208
1586742600000|2020-04-13 01:50:00|19312|19301|19304.5|19293.5|19314.5|19303.5|19294.5|19283.5|152
1586742900000|2020-04-13 01:55:00|19309.5|19298.5|19284.5|19273.5|19309.5|19298.5|19279.5|19268.5|230
1586743200000|2020-04-13 02:00:00|19287|19276|19299.5|19288.5|19302|19291|19284.5|19273.5|143
1586743500000|2020-04-13 02:05:00|19297|19286|19304.5|19293.5|19314.5|19303.5|19297|19286|168
1586743800000|2020-04-13 02:10:00|19307|19296|19314.5|19303.5|19314.5|19303.5|19299.5|19288.5|103
1586744100000|2020-04-13 02:15:00|19312|19301|19337|19326|19344.5|19333.5|19304.5|19293.5|368
1586744400000|2020-04-13 02:20:00|19334.5|19323.5|19334.5|19323.5|19349.5|19338.5|19329.5|19318.5|151
1586744700000|2020-04-13 02:25:00|19332|19321|19324.5|19313.5|19339.5|19328.5|19324.5|19313.5|160
1586745000000|2020-04-13 02:30:00|19329.5|19318.5|19264.5|19253.5|19359.5|19348.5|19264.5|19253.5|468
1586745300000|2020-04-13 02:35:00|19269.5|19258.5|19259.5|19248.5|19279.5|19268.5|19249.5|19238.5|280
1586745600000|2020-04-13 02:40:00|19262|19251|19269.5|19258.5|19269.5|19258.5|19249.5|19238.5|187
1586745900000|2020-04-13 02:45:00|19267|19256|19264.5|19253.5|19279.5|19268.5|19259.5|19248.5|108
1586746200000|2020-04-13 02:50:00|19267|19256|19269.5|19258.5|19274.5|19263.5|19262|19251|68
1586746500000|2020-04-13 02:55:00|19267|19256|19264.5|19253.5|19267|19256|19252|19241|75
1586746800000|2020-04-13 03:00:00|19259.5|19248.5|19259.5|19248.5|19264.5|19253.5|19254.5|19243.5|69
1586747100000|2020-04-13 03:05:00|19262|19251|19274.5|19263.5|19274.5|19263.5|19259.5|19248.5|88
1586747400000|2020-04-13 03:10:00|19272|19261|19279.5|19268.5|19279.5|19268.5|19269.5|19258.5|69
1586747700000|2020-04-13 03:15:00|19277|19266|19269.5|19258.5|19279.5|19268.5|19259.5|19248.5|90
1586748000000|2020-04-13 03:20:00|19267|19256|19269.5|19258.5|19274.5|19263.5|19264.5|19253.5|54
1586748300000|2020-04-13 03:25:00|19272|19261|19279.5|19268.5|19279.5|19268.5|19269.5|19258.5|57
1586748600000|2020-04-13 03:30:00|19274.5|19263.5|19254.5|19243.5|19274.5|19263.5|19219.5|19208.5|437
1586748900000|2020-04-13 03:35:00|19257|19246|19254.5|19243.5|19259.5|19248.5|19239.5|19228.5|122
1586749200000|2020-04-13 03:40:00|19249.5|19238.5|19204.5|19193.5|19249.5|19238.5|19189.5|19178.5|271
1586749500000|2020-04-13 03:45:00|19202|19191|19227|19216|19229.5|19218.5|19194.5|19183.5|287
1586749800000|2020-04-13 03:50:00|19224.5|19213.5|19214.5|19203.5|19229.5|19218.5|19204.5|19193.5|199
1586750100000|2020-04-13 03:55:00|19209.5|19198.5|19194.5|19183.5|19214.5|19203.5|19194.5|19183.5|130
1586750400000|2020-04-13 04:00:00|19189.5|19178.5|19144.5|19133.5|19194.5|19183.5|19134.5|19123.5|579
1586750700000|2020-04-13 04:05:00|19137|19126|19159.5|19148.5|19169.5|19158.5|19137|19126|343
1586751000000|2020-04-13 04:10:00|19162|19151|19149.5|19138.5|19179.5|19168.5|19149.5|19138.5|205
1586751300000|2020-04-13 04:15:00|19144.5|19133.5|19139.5|19128.5|19159.5|19148.5|19119.5|19108.5|476
1586751600000|2020-04-13 04:20:00|19134.5|19123.5|19104.5|19093.5|19137|19126|19104.5|19093.5|374
1586751900000|2020-04-13 04:25:00|19109.5|19098.5|19119.5|19108.5|19134.5|19123.5|19104.5|19093.5|286
1586752200000|2020-04-13 04:30:00|19117|19106|19064.5|19053.5|19117|19106|19064.5|19053.5|482
1586752500000|2020-04-13 04:35:00|19069.5|19058.5|19099.5|19088.5|19114.5|19103.5|19064.5|19053.5|290
1586752800000|2020-04-13 04:40:00|19102|19091|19124.5|19113.5|19134.5|19123.5|19099.5|19088.5|379
1586753100000|2020-04-13 04:45:00|19129.5|19118.5|19119.5|19108.5|19164.5|19153.5|19119.5|19108.5|409
1586753400000|2020-04-13 04:50:00|19122|19111|19124.5|19113.5|19139.5|19128.5|19099.5|19088.5|341
1586753700000|2020-04-13 04:55:00|19127|19116|19114.5|19103.5|19139.5|19128.5|19114.5|19103.5|163
1586754000000|2020-04-13 05:00:00|19117|19106|19149.5|19138.5|19154.5|19143.5|19109.5|19098.5|242
1586754300000|2020-04-13 05:05:00|19152|19141|19134.5|19123.5|19159.5|19148.5|19134.5|19123.5|169
1586754600000|2020-04-13 05:10:00|19137|19126|19102|19091|19144.5|19133.5|19082|19071|351
1586754900000|2020-04-13 05:15:00|19104.5|19093.5|19094.5|19083.5|19119.5|19108.5|19094.5|19083.5|216
1586755200000|2020-04-13 05:20:00|19099.5|19088.5|19079.5|19068.5|19099.5|19088.5|19049.5|19038.5|729
1586755500000|2020-04-13 05:25:00|19077|19066|19077|19066|19099.5|19088.5|19059.5|19048.5|666
1586755800000|2020-04-13 05:30:00|19074.5|19063.5|19054.5|19043.5|19077|19066|19039.5|19028.5|736
1586756100000|2020-04-13 05:35:00|19057|19046|19039.5|19028.5|19064.5|19053.5|19027|19016|480
1586756400000|2020-04-13 05:40:00|19044.5|19033.5|19069.5|19058.5|19074.5|19063.5|19024.5|19013.5|558
1586756700000|2020-04-13 05:45:00|19072|19061|19079.5|19068.5|19104.5|19093.5|19069.5|19058.5|605
1586757000000|2020-04-13 05:50:00|19082|19071|19009.5|18998.5|19094.5|19083.5|19009.5|18998.5|978
1586757300000|2020-04-13 05:55:00|19007|18996|19009.5|18998.5|19032|19021|18994.5|18983.5|2111
1586757600000|2020-04-13 06:00:00|19007|18996|19059.5|19048.5|19064.5|19053.5|18999.5|18988.5|2404
1586757900000|2020-04-13 06:05:00|19054.5|19043.5|19069.5|19058.5|19084.5|19073.5|19034.5|19023.5|1000
1586758200000|2020-04-13 06:10:00|19072|19061|19069.5|19058.5|19114.5|19103.5|19069.5|19058.5|422
1586758500000|2020-04-13 06:15:00|19074.5|19063.5|19067|19056|19094.5|19083.5|19064.5|19053.5|248
1586758800000|2020-04-13 06:20:00|19069.5|19058.5|19059.5|19048.5|19069.5|19058.5|19057|19046|144
1586759100000|2020-04-13 06:25:00|19052|19041|19057|19046|19064.5|19053.5|19047|19036|48
1586759400000|2020-04-13 06:30:00|19054.5|19043.5|19059.5|19048.5|19062|19051|19039.5|19028.5|26
1586759700000|2020-04-13 06:35:00|19062|19051|19087|19076|19097|19086|19059.5|19048.5|68
1586760000000|2020-04-13 06:40:00|19089.5|19078.5|19074.5|19063.5|19092|19081|19074.5|19063.5|4
1586760300000|2020-04-13 06:45:00|19077|19066|19094.5|19083.5|19097|19086|19077|19066|22
1586760600000|2020-04-13 06:50:00|19097|19086|19067|19056|19099.5|19088.5|19067|19056|25
1586760900000|2020-04-13 06:55:00|19064.5|19053.5|19059.5|19048.5|19072|19061|19044.5|19033.5|26
1586761200000|2020-04-13 07:00:00|19057|19046|19059.5|19048.5|19067|19056|19054.5|19043.5|19
1586761500000|2020-04-13 07:05:00|19064.5|19053.5|19082|19071|19084.5|19073.5|19054.5|19043.5|54
1586761800000|2020-04-13 07:10:00|19079.5|19068.5|19079.5|19068.5|19087|19076|19077|19066|32
1586762100000|2020-04-13 07:15:00|19077|19066|19087|19076|19087|19076|19067|19056|43
1586762400000|2020-04-13 07:20:00|19084.5|19073.5|19069.5|19058.5|19084.5|19073.5|19064.5|19053.5|26
1586762700000|2020-04-13 07:25:00|19072|19061|19062|19051|19074.5|19063.5|19049.5|19038.5|65
1586763000000|2020-04-13 07:30:00|19064.5|19053.5|19067|19056|19072|19061|19052|19041|51
1586763300000|2020-04-13 07:35:00|19064.5|19053.5|19074.5|19063.5|19079.5|19068.5|19059.5|19048.5|25
1586763600000|2020-04-13 07:40:00|19069.5|19058.5|19054.5|19043.5|19069.5|19058.5|19047|19036|77
1586763900000|2020-04-13 07:45:00|19052|19041|19047|19036|19059.5|19048.5|19039.5|19028.5|40
1586764200000|2020-04-13 07:50:00|19049.5|19038.5|19019.5|19008.5|19054.5|19043.5|19017|19006|127
1586764500000|2020-04-13 07:55:00|19027|19016|19032|19021|19037|19026|19027|19016|57
1586764800000|2020-04-13 08:00:00|19029.5|19018.5|19047|19036|19047|19036|19029.5|19018.5|26
1586765100000|2020-04-13 08:05:00|19044.5|19033.5|19052|19041|19057|19046|19044.5|19033.5|41
1586765400000|2020-04-13 08:10:00|19054.5|19043.5|19054.5|19043.5|19059.5|19048.5|19042|19031|20
1586765700000|2020-04-13 08:15:00|19057|19046|19067|19056|19074.5|19063.5|19057|19046|29
1586766000000|2020-04-13 08:20:00|19064.5|19053.5|19064.5|19053.5|19074.5|19063.5|19057|19046|11
1586766300000|2020-04-13 08:25:00|19062|19051|19039.5|19028.5|19064.5|19053.5|19037|19026|22
1586766600000|2020-04-13 08:30:00|19042|19031|19059.5|19048.5|19059.5|19048.5|19037|19026|21
1586766900000|2020-04-13 08:35:00|19057|19046|19042|19031|19064.5|19053.5|19039.5|19028.5|16
1586767200000|2020-04-13 08:40:00|19044.5|19033.5|19034.5|19023.5|19054.5|19043.5|19034.5|19023.5|11
1586767500000|2020-04-13 08:45:00|19037|19026|19037|19026|19037|19026|19029.5|19018.5|3
1586767800000|2020-04-13 08:50:00|19034.5|19023.5|19057|19046|19057|19046|19034.5|19023.5|6
1586768100000|2020-04-13 08:55:00|19054.5|19043.5|19064.5|19053.5|19067|19056|19049.5|19038.5|3
1586768400000|2020-04-13 09:00:00|19062|19051|19077|19066|19087|19076|19062|19051|12
1586768700000|2020-04-13 09:05:00|19074.5|19063.5|19072|19061|19077|19066|19062|19051|2
1586769000000|2020-04-13 09:10:00|19074.5|19063.5|19084.5|19073.5|19087|19076|19067|19056|10
1586769300000|2020-04-13 09:15:00|19079.5|19068.5|19077|19066|19084.5|19073.5|19072|19061|7
1586769600000|2020-04-13 09:20:00|19079.5|19068.5|19077|19066|19082|19071|19067|19056|7
1586769900000|2020-04-13 09:25:00|19074.5|19063.5|19072|19061|19089.5|19078.5|19069.5|19058.5|17
1586770200000|2020-04-13 09:30:00|19069.5|19058.5|19064.5|19053.5|19074.5|19063.5|19062|19051|14
1586770500000|2020-04-13 09:35:00|19062|19051|19062|19051|19069.5|19058.5|19059.5|19048.5|30
1586770800000|2020-04-13 09:40:00|19059.5|19048.5|19052|19041|19064.5|19053.5|19049.5|19038.5|33
1586771100000|2020-04-13 09:45:00|19049.5|19038.5|19064.5|19053.5|19064.5|19053.5|19049.5|19038.5|5
1586771400000|2020-04-13 09:50:00|19067|19056|19064.5|19053.5|19067|19056|19059.5|19048.5|16
1586771700000|2020-04-13 09:55:00|19062|19051|19064.5|19053.5|19069.5|19058.5|19057|19046|7
1586772000000|2020-04-13 10:00:00|19069.5|19058.5|19077|19066|19082|19071|19069.5|19058.5|18
1586772300000|2020-04-13 10:05:00|19074.5|19063.5|19077|19066|19082|19071|19069.5|19058.5|3
1586772600000|2020-04-13 10:10:00|19074.5|19063.5|19069.5|19058.5|19077|19066|19064.5|19053.5|16
1586772900000|2020-04-13 10:15:00|19072|19061|19077|19066|19087|19076|19069.5|19058.5|12
1586773200000|2020-04-13 10:20:00|19074.5|19063.5|19084.5|19073.5|19084.5|19073.5|19074.5|19063.5|8
1586773500000|2020-04-13 10:25:00|19087|19076|19069.5|19058.5|19087|19076|19069.5|19058.5|39
1586773800000|2020-04-13 10:30:00|19072|19061|19064.5|19053.5|19084.5|19073.5|19064.5|19053.5|35
1586774100000|2020-04-13 10:35:00|19069.5|19058.5|19092|19081|19097|19086|19069.5|19058.5|48
1586774400000|2020-04-13 10:40:00|19089.5|19078.5|19092|19081|19094.5|19083.5|19084.5|19073.5|34
1586774700000|2020-04-13 10:45:00|19094.5|19083.5|19092|19081|19099.5|19088.5|19089.5|19078.5|35
1586775000000|2020-04-13 10:50:00|19094.5|19083.5|19082|19071|19094.5|19083.5|19082|19071|6
1586775300000|2020-04-13 10:55:00|19079.5|19068.5|19084.5|19073.5|19094.5|19083.5|19079.5|19068.5|15
1586775600000|2020-04-13 11:00:00|19087|19076|19102|19091|19107|19096|19087|19076|29
1586775900000|2020-04-13 11:05:00|19104.5|19093.5|19107|19096|19114.5|19103.5|19104.5|19093.5|15
1586776200000|2020-04-13 11:10:00|19109.5|19098.5|19107|19096|19114.5|19103.5|19104.5|19093.5|5
1586776500000|2020-04-13 11:15:00|19109.5|19098.5|19119.5|19108.5|19119.5|19108.5|19104.5|19093.5|13
1586776800000|2020-04-13 11:20:00|19122|19111|19124.5|19113.5|19129.5|19118.5|19119.5|19108.5|16
1586777100000|2020-04-13 11:25:00|19122|19111|19117|19106|19124.5|19113.5|19114.5|19103.5|48
1586777400000|2020-04-13 11:30:00|19119.5|19108.5|19137|19126|19137|19126|19114.5|19103.5|14
1586777700000|2020-04-13 11:35:00|19134.5|19123.5|19132|19121|19139.5|19128.5|19129.5|19118.5|6
1586778000000|2020-04-13 11:40:00|19129.5|19118.5|19112|19101|19129.5|19118.5|19109.5|19098.5|24
1586778300000|2020-04-13 11:45:00|19114.5|19103.5|19114.5|19103.5|19122|19111|19109.5|19098.5|23
1586778600000|2020-04-13 11:50:00|19117|19106|19134.5|19123.5|19137|19126|19114.5|19103.5|20
1586778900000|2020-04-13 11:55:00|19137|19126|19129.5|19118.5|19139.5|19128.5|19124.5|19113.5|20
1586779200000|2020-04-13 12:00:00|19132|19121|19122|19111|19139.5|19128.5|19122|19111|54
1586779500000|2020-04-13 12:05:00|19124.5|19113.5|19149.5|19138.5|19154.5|19143.5|19122|19111|60
1586779800000|2020-04-13 12:10:00|19152|19141|19137|19126|19152|19141|19137|19126|46
1586780100000|2020-04-13 12:15:00|19139.5|19128.5|19127|19116|19147|19136|19124.5|19113.5|33
1586780400000|2020-04-13 12:20:00|19124.5|19113.5|19122|19111|19129.5|19118.5|19109.5|19098.5|24
1586780700000|2020-04-13 12:25:00|19124.5|19113.5|19112|19101|19124.5|19113.5|19104.5|19093.5|19
1586781000000|2020-04-13 12:30:00|19109.5|19098.5|19124.5|19113.5|19127|19116|19104.5|19093.5|31
1586781300000|2020-04-13 12:35:00|19122|19111|19124.5|19113.5|19127|19116|19112|19101|10
1586781600000|2020-04-13 12:40:00|19127|19116|19109.5|19098.5|19127|19116|19104.5|19093.5|18
1586781900000|2020-04-13 12:45:00|19112|19101|19129.5|19118.5|19132|19121|19112|19101|14
1586782200000|2020-04-13 12:50:00|19127|19116|19134.5|19123.5|19144.5|19133.5|19124.5|19113.5|14
1586782500000|2020-04-13 12:55:00|19132|19121|19132|19121|19134.5|19123.5|19119.5|19108.5|22
1586782800000|2020-04-13 13:00:00|19134.5|19123.5|19129.5|19118.5|19134.5|19123.5|19129.5|19118.5|30
1586783100000|2020-04-13 13:05:00|19132|19121|19134.5|19123.5|19134.5|19123.5|19129.5|19118.5|84
1586783400000|2020-04-13 13:10:00|19137|19126|19139.5|19128.5|19147|19136|19134.5|19123.5|28
1586783700000|2020-04-13 13:15:00|19142|19131|19142|19131|19144.5|19133.5|19134.5|19123.5|31
1586784000000|2020-04-13 13:20:00|19139.5|19128.5|19139.5|19128.5|19147|19136|19134.5|19123.5|102
1586784300000|2020-04-13 13:25:00|19134.5|19123.5|19119.5|19108.5|19139.5|19128.5|19119.5|19108.5|494
1586784600000|2020-04-13 13:30:00|19122|19111|19089.5|19078.5|19134.5|19123.5|19089.5|19078.5|213
1586784900000|2020-04-13 13:35:00|19092|19081|19114.5|19103.5|19119.5|19108.5|19074.5|19063.5|217
1586785200000|2020-04-13 13:40:00|19117|19106|19064.5|19053.5|19119.5|19108.5|19062|19051|80
1586785500000|2020-04-13 13:45:00|19067|19056|19049.5|19038.5|19074.5|19063.5|19037|19026|230
1586785800000|2020-04-13 13:50:00|19052|19041|19054.5|19043.5|19072|19061|19047|19036|54
1586786100000|2020-04-13 13:55:00|19052|19041|19039.5|19028.5|19079.5|19068.5|19034.5|19023.5|65
1586786400000|2020-04-13 14:00:00|19042|19031|19074.5|19063.5|19079.5|19068.5|19034.5|19023.5|34
1586786700000|2020-04-13 14:05:00|19072|19061|19074.5|19063.5|19087|19076|19059.5|19048.5|122
1586787000000|2020-04-13 14:10:00|19072|19061|19049.5|19038.5|19074.5|19063.5|19044.5|19033.5|196
1586787300000|2020-04-13 14:15:00|19047|19036|19009.5|18998.5|19049.5|19038.5|19009.5|18998.5|197
1586787600000|2020-04-13 14:20:00|19014.5|19003.5|18979.5|18968.5|19022|19011|18979.5|18968.5|142
1586787900000|2020-04-13 14:25:00|18977|18966|18994.5|18983.5|19009.5|18998.5|18962|18951|250
1586788200000|2020-04-13 14:30:00|18992|18981|19004.5|18993.5|19012|19001|18972|18961|231
1586788500000|2020-04-13 14:35:00|19007|18996|18979.5|18968.5|19014.5|19003.5|18977|18966|144
1586788800000|2020-04-13 14:40:00|18977|18966|18969.5|18958.5|18992|18981|18969.5|18958.5|117
1586789100000|2020-04-13 14:45:00|18972|18961|18989.5|18978.5|19004.5|18993.5|18972|18961|88
1586789400000|2020-04-13 14:50:00|18992|18981|18974.5|18963.5|19004.5|18993.5|18967|18956|79
1586789700000|2020-04-13 14:55:00|18972|18961|18994.5|18983.5|18999.5|18988.5|18969.5|18958.5|104
1586790000000|2020-04-13 15:00:00|18999.5|18988.5|18984.5|18973.5|18999.5|18988.5|18969.5|18958.5|155
1586790300000|2020-04-13 15:05:00|18982|18971|18954.5|18943.5|18982|18971|18949.5|18938.5|142
1586790600000|2020-04-13 15:10:00|18949.5|18938.5|18974.5|18963.5|18977|18966|18949.5|18938.5|177
1586790900000|2020-04-13 15:15:00|18972|18961|18974.5|18963.5|18989.5|18978.5|18969.5|18958.5|113
1586791200000|2020-04-13 15:20:00|18972|18961|18989.5|18978.5|18994.5|18983.5|18962|18951|53
1586791500000|2020-04-13 15:25:00|18992|18981|19014.5|19003.5|19017|19006|18989.5|18978.5|82
1586791800000|2020-04-13 15:30:00|19012|19001|18989.5|18978.5|19012|19001|18979.5|18968.5|83
1586792100000|2020-04-13 15:35:00|18984.5|18973.5|18992|18981|19004.5|18993.5|18984.5|18973.5|109
1586792400000|2020-04-13 15:40:00|18989.5|18978.5|18977|18966|18994.5|18983.5|18964.5|18953.5|107
1586792700000|2020-04-13 15:45:00|18974.5|18963.5|19009.5|18998.5|19014.5|19003.5|18974.5|18963.5|110
1586793000000|2020-04-13 15:50:00|19007|18996|19024.5|19013.5|19027|19016|18999.5|18988.5|85
1586793300000|2020-04-13 15:55:00|19027|19016|19019.5|19008.5|19044.5|19033.5|19017|19006|94
1586793600000|2020-04-13 16:00:00|19017|19006|19044.5|19033.5|19044.5|19033.5|19014.5|19003.5|123
1586793900000|2020-04-13 16:05:00|19042|19031|19047|19036|19054.5|19043.5|19039.5|19028.5|59
1586794200000|2020-04-13 16:10:00|19044.5|19033.5|19054.5|19043.5|19057|19046|19044.5|19033.5|65
1586794500000|2020-04-13 16:15:00|19057|19046|19059.5|19048.5|19059.5|19048.5|19044.5|19033.5|51
1586794800000|2020-04-13 16:20:00|19062|19051|19034.5|19023.5|19064.5|19053.5|19029.5|19018.5|73
1586795100000|2020-04-13 16:25:00|19037|19026|19024.5|19013.5|19044.5|19033.5|19022|19011|70
1586795400000|2020-04-13 16:30:00|19019.5|19008.5|19034.5|19023.5|19039.5|19028.5|19017|19006|106
1586795700000|2020-04-13 16:35:00|19039.5|19028.5|19049.5|19038.5|19049.5|19038.5|19034.5|19023.5|101
1586796000000|2020-04-13 16:40:00|19054.5|19043.5|19049.5|19038.5|19054.5|19043.5|19044.5|19033.5|58
1586796300000|2020-04-13 16:45:00|19052|19041|19054.5|19043.5|19059.5|19048.5|19049.5|19038.5|46
1586796600000|2020-04-13 16:50:00|19049.5|19038.5|19024.5|19013.5|19054.5|19043.5|19022|19011|176
1586796900000|2020-04-13 16:55:00|19027|19016|19044.5|19033.5|19044.5|19033.5|19022|19011|100
1586797200000|2020-04-13 17:00:00|19039.5|19028.5|19034.5|19023.5|19039.5|19028.5|19024.5|19013.5|72
1586797500000|2020-04-13 17:05:00|19037|19026|19054.5|19043.5|19054.5|19043.5|19029.5|19018.5|34
1586797800000|2020-04-13 17:10:00|19052|19041|19029.5|19018.5|19054.5|19043.5|19022|19011|61
1586798100000|2020-04-13 17:15:00|19032|19021|19037|19026|19039.5|19028.5|19019.5|19008.5|49
1586798400000|2020-04-13 17:20:00|19039.5|19028.5|19029.5|19018.5|19039.5|19028.5|19024.5|19013.5|70
1586798700000|2020-04-13 17:25:00|19024.5|19013.5|19049.5|19038.5|19049.5|19038.5|19024.5|19013.5|114
1586799000000|2020-04-13 17:30:00|19047|19036|19054.5|19043.5|19059.5|19048.5|19039.5|19028.5|87
1586799300000|2020-04-13 17:35:00|19057|19046|19067|19056|19074.5|19063.5|19047|19036|82
1586799600000|2020-04-13 17:40:00|19069.5|19058.5|19059.5|19048.5|19074.5|19063.5|19059.5|19048.5|46
1586799900000|2020-04-13 17:45:00|19062|19051|19039.5|19028.5|19064.5|19053.5|19039.5|19028.5|63
1586800200000|2020-04-13 17:50:00|19042|19031|19044.5|19033.5|19047|19036|19034.5|19023.5|125
1586800500000|2020-04-13 17:55:00|19049.5|19038.5|19044.5|19033.5|19059.5|19048.5|19039.5|19028.5|73
1586800800000|2020-04-13 18:00:00|19047|19036|19054.5|19043.5|19059.5|19048.5|19042|19031|47
1586801100000|2020-04-13 18:05:00|19052|19041|19044.5|19033.5|19069.5|19058.5|19044.5|19033.5|54
1586801400000|2020-04-13 18:10:00|19049.5|19038.5|19019.5|19008.5|19049.5|19038.5|19019.5|19008.5|102
1586801700000|2020-04-13 18:15:00|19024.5|19013.5|19034.5|19023.5|19039.5|19028.5|19017|19006|84
1586802000000|2020-04-13 18:20:00|19032|19021|19022|19011|19034.5|19023.5|19014.5|19003.5|56
1586802300000|2020-04-13 18:25:00|19024.5|19013.5|19039.5|19028.5|19039.5|19028.5|19009.5|18998.5|104
1586802600000|2020-04-13 18:30:00|19037|19026|19044.5|19033.5|19049.5|19038.5|19037|19026|50
1586802900000|2020-04-13 18:35:00|19042|19031|19029.5|19018.5|19044.5|19033.5|19024.5|19013.5|50
1586803200000|2020-04-13 18:40:00|19027|19016|19029.5|19018.5|19034.5|19023.5|19017|19006|60
1586803500000|2020-04-13 18:45:00|19027|19016|19047|19036|19054.5|19043.5|19024.5|19013.5|113
1586803800000|2020-04-13 18:50:00|19049.5|19038.5|19049.5|19038.5|19054.5|19043.5|19042|19031|65
1586804100000|2020-04-13 18:55:00|19054.5|19043.5|19054.5|19043.5|19064.5|19053.5|19047|19036|96
1586804400000|2020-04-13 19:00:00|19057|19046|19024.5|19013.5|19057|19046|19019.5|19008.5|39
1586804700000|2020-04-13 19:05:00|19027|19016|19039.5|19028.5|19044.5|19033.5|19027|19016|59
1586805000000|2020-04-13 19:10:00|19037|19026|19049.5|19038.5|19052|19041|19032|19021|33
1586805300000|2020-04-13 19:15:00|19047|19036|19069.5|19058.5|19074.5|19063.5|19044.5|19033.5|77
1586805600000|2020-04-13 19:20:00|19074.5|19063.5|19059.5|19048.5|19084.5|19073.5|19049.5|19038.5|74
1586805900000|2020-04-13 19:25:00|19062|19051|19064.5|19053.5|19067|19056|19049.5|19038.5|75
1586806200000|2020-04-13 19:30:00|19067|19056|19089.5|19078.5|19099.5|19088.5|19054.5|19043.5|224
1586806500000|2020-04-13 19:35:00|19087|19076|19114.5|19103.5|19114.5|19103.5|19069.5|19058.5|225
1586806800000|2020-04-13 19:40:00|19112|19101|19102|19091|19114.5|19103.5|19094.5|19083.5|145
1586807100000|2020-04-13 19:45:00|19099.5|19088.5|19109.5|19098.5|19112|19101|19089.5|19078.5|189
1586807400000|2020-04-13 19:50:00|19117|19106|19084.5|19073.5|19119.5|19108.5|19069.5|19058.5|359
1586807700000|2020-04-13 19:55:00|19087|19076|19087|19076|19094.5|19083.5|19072|19061|204
1586808000000|2020-04-13 20:00:00|19089.5|19078.5|19099.5|19088.5|19109.5|19098.5|19084.5|19073.5|136
1586808300000|2020-04-13 20:05:00|19094.5|19083.5|19094.5|19083.5|19104.5|19093.5|19092|19081|107
1586808600000|2020-04-13 20:10:00|19097|19086|19097|19086|19099.5|19088.5|19089.5|19078.5|109
1586808900000|2020-04-13 20:15:00|19101|19082|19108.5|19089.5|19113.5|19094.5|19098.5|19079.5|40
1586809200000|2020-04-13 20:20:00|19103.5|19084.5|19111|19092|19113.5|19094.5|19103.5|19084.5|73
1586809500000|2020-04-13 20:25:00|19108.5|19089.5|19103.5|19084.5|19108.5|19089.5|19098.5|19079.5|34
1586809800000|2020-04-13 20:30:00|19101|19082|19101|19082|19103.5|19084.5|19098.5|19079.5|14
1586810100000|2020-04-13 20:35:00|19103.5|19084.5|19103.5|19084.5|19103.5|19084.5|19098.5|19079.5|8
1586810400000|2020-04-13 20:40:00|||||||||20
1586810700000|2020-04-13 20:45:00|19101|19082|19108.5|19089.5|19108.5|19089.5|19101|19082|62
1586811000000|2020-04-13 20:50:00|19106|19087|19113.5|19094.5|19113.5|19094.5|19106|19087|10
1586811300000|2020-04-13 20:55:00|19118.5|19099.5|19141.7|19107.7|19141.9|19112|19112.2|19078.2|20
1586811600000|2020-04-13 21:00:00|19141.9|19107.9|19140.9|19106.9|19142.1|19108.1|19138.8|19104.8|0
1586811900000|2020-04-13 21:05:00|19140.7|19106.7|19139.3|19105.3|19140.7|19106.7|19138|19104|0
1586812200000|2020-04-13 21:10:00|19139.6|19105.6|19139.9|19105.9|19139.9|19105.9|19139|19105|0
1586812500000|2020-04-13 21:15:00|19139.6|19105.6|19136.8|19102.8|19139.6|19105.6|19136.8|19102.8|0
1586812800000|2020-04-13 21:20:00|19137.5|19103.5|19137.6|19103.6|19137.6|19103.6|19137.2|19103.2|0
1586813100000|2020-04-13 21:25:00|19136.8|19102.8|19132.5|19098.5|19136.8|19102.8|19132.2|19098.2|0
1586813400000|2020-04-13 21:30:00|19132.9|19098.9|19132.2|19098.2|19132.9|19098.9|19127.5|19093.5|0
1586813700000|2020-04-13 21:35:00|19132.5|19098.5|19133.4|19099.4|19133.8|19099.8|19132.4|19098.4|0
1586814000000|2020-04-13 21:40:00|19132.7|19098.7|19134.2|19100.2|19134.3|19100.3|19132.7|19098.7|0
1586814300000|2020-04-13 21:45:00|19133.9|19099.9|19137.9|19103.9|19138.1|19104.1|19132.8|19098.8|0
1586814600000|2020-04-13 21:50:00|19138.7|19104.7|19143.7|19109.7|19145.1|19111.1|19138.7|19104.7|0
1586814900000|2020-04-13 21:55:00|19143.9|19109.9|19143|19109|19147|19113|19142.7|19108.7|0
1586815200000|2020-04-13 22:00:00|19140.6|19106.6|19123.5|19104.5|19146.9|19124.5|19121|19101.5|24
1586815500000|2020-04-13 22:05:00|19126|19107|19156|19137|19166|19147|19126|19107|44
1586815800000|2020-04-13 22:10:00|19158.5|19139.5|19123.5|19104.5|19163.5|19144.5|19123.5|19104.5|19
1586816100000|2020-04-13 22:15:00|19118.5|19099.5|19126|19107|19141|19122|19113.5|19094.5|30
1586816400000|2020-04-13 22:20:00|19136|19117|19143.5|19124.5|19158.5|19139.5|19136|19117|18
1586816700000|2020-04-13 22:25:00|19136|19117|19151|19132|19156|19137|19133.5|19114.5|9
1586817000000|2020-04-13 22:30:00|19148.5|19129.5|19173.5|19154.5|19173.5|19154.5|19146|19127|31
1586817300000|2020-04-13 22:35:00|19176|19157|19178.5|19159.5|19181|19162|19168.5|19149.5|12
1586817600000|2020-04-13 22:40:00|19181|19162|19178.5|19159.5|19201|19182|19178.5|19159.5|52
1586817900000|2020-04-13 22:45:00|19176|19157|19186|19167|19186|19167|19173.5|19154.5|2
1586818200000|2020-04-13 22:50:00|19191|19172|19191|19172|19193.5|19174.5|19181|19162|14
1586818500000|2020-04-13 22:55:00|19183.5|19164.5|19178.5|19159.5|19183.5|19164.5|19178.5|19159.5|9
1586818800000|2020-04-13 23:00:00|19181|19162|19178.5|19159.5|19191|19172|19178.5|19159.5|17
1586819100000|2020-04-13 23:05:00|19173.5|19154.5|19161|19142|19173.5|19154.5|19153.5|19134.5|28
1586819400000|2020-04-13 23:10:00|19158.5|19139.5|19151|19132|19161|19142|19151|19132|6
1586819700000|2020-04-13 23:15:00|19153.5|19134.5|19151|19132|19158.5|19139.5|19151|19132|9
1586820000000|2020-04-13 23:20:00|19153.5|19134.5|19151|19132|19156|19137|19143.5|19124.5|14
1586820300000|2020-04-13 23:25:00|19153.5|19134.5|19158.5|19139.5|19158.5|19139.5|19148.5|19129.5|25
1586820600000|2020-04-13 23:30:00|19163.5|19144.5|19149.5|19138.5|19163.5|19148.5|19129.5|19118.5|257
1586820900000|2020-04-13 23:35:00|19147|19136|19149.5|19138.5|19154.5|19143.5|19139.5|19128.5|122
1586821200000|2020-04-13 23:40:00|19147|19136|19144.5|19133.5|19164.5|19153.5|19122|19111|190
1586821500000|2020-04-13 23:45:00|19142|19131|19129.5|19118.5|19144.5|19133.5|19119.5|19108.5|318
1586821800000|2020-04-13 23:50:00|19127|19116|19104.5|19093.5|19134.5|19123.5|19094.5|19083.5|268
1586822100000|2020-04-13 23:55:00|19107|19096|19129.5|19118.5|19129.5|19118.5|19094.5|19083.5|314
1586822400000|2020-04-14 00:00:00|19124.5|19113.5|19139.5|19128.5|19159.5|19148.5|19084.5|19073.5|792
1586822700000|2020-04-14 00:05:00|19144.5|19133.5|19099.5|19088.5|19154.5|19143.5|19099.5|19088.5|661
1586823000000|2020-04-14 00:10:00|19102|19091|19109.5|19098.5|19139.5|19128.5|19102|19091|476
1586823300000|2020-04-14 00:15:00|19107|19096|19124.5|19113.5|19149.5|19138.5|19107|19096|608
1586823600000|2020-04-14 00:20:00|19119.5|19108.5|19124.5|19113.5|19144.5|19133.5|19114.5|19103.5|484
1586823900000|2020-04-14 00:25:00|19127|19116|19119.5|19108.5|19142|19131|19119.5|19108.5|374
1586824200000|2020-04-14 00:30:00|19114.5|19103.5|19212|19201|19214.5|19203.5|19114.5|19103.5|664
1586824500000|2020-04-14 00:35:00|19209.5|19198.5|19249.5|19238.5|19274.5|19263.5|19207|19196|1188
1586824800000|2020-04-14 00:40:00|19247|19236|19229.5|19218.5|19269.5|19258.5|19219.5|19208.5|822
1586825100000|2020-04-14 00:45:00|19234.5|19223.5|19199.5|19188.5|19234.5|19223.5|19189.5|19178.5|365
1586825400000|2020-04-14 00:50:00|19202|19191|19202|19191|19207|19196|19172|19161|418
1586825700000|2020-04-14 00:55:00|19199.5|19188.5|19254.5|19243.5|19257|19246|19189.5|19178.5|827
1586826000000|2020-04-14 01:00:00|19259.5|19248.5|19229.5|19218.5|19259.5|19248.5|19214.5|19203.5|413
1586826300000|2020-04-14 01:05:00|19224.5|19213.5|19224.5|19213.5|19239.5|19228.5|19214.5|19203.5|267
1586826600000|2020-04-14 01:10:00|19222|19211|19264.5|19253.5|19277|19266|19219.5|19208.5|514
1586826900000|2020-04-14 01:15:00|19267|19256|19309.5|19298.5|19309.5|19298.5|19242|19231|846
1586827200000|2020-04-14 01:20:00|19304.5|19293.5|19299.5|19288.5|19314.5|19303.5|19289.5|19278.5|465
1586827500000|2020-04-14 01:25:00|19297|19286|19289.5|19278.5|19324.5|19313.5|19284.5|19273.5|549
1586827800000|2020-04-14 01:30:00|19287|19276|19319.5|19308.5|19334.5|19323.5|19279.5|19268.5|658
1586828100000|2020-04-14 01:35:00|19322|19311|19309.5|19298.5|19332|19321|19299.5|19288.5|323
1586828400000|2020-04-14 01:40:00|19312|19301|19304.5|19293.5|19329.5|19318.5|19304.5|19293.5|282
1586828700000|2020-04-14 01:45:00|19309.5|19298.5|19319.5|19308.5|19324.5|19313.5|19299.5|19288.5|337
1586829000000|2020-04-14 01:50:00|19317|19306|19424.5|19413.5|19434.5|19423.5|19314.5|19303.5|957
1586829300000|2020-04-14 01:55:00|19427|19416|19424.5|19413.5|19467|19456|19407|19396|1248
1586829600000|2020-04-14 02:00:00|19427|19416|19454.5|19443.5|19484.5|19473.5|19427|19416|927
1586829900000|2020-04-14 02:05:00|19459.5|19448.5|19449.5|19438.5|19484.5|19473.5|19447|19436|798
1586830200000|2020-04-14 02:10:00|19447|19436|19442|19431|19464.5|19453.5|19437|19426|629
1586830500000|2020-04-14 02:15:00|19439.5|19428.5|19419.5|19408.5|19459.5|19448.5|19419.5|19408.5|472
1586830800000|2020-04-14 02:20:00|19417|19406|19414.5|19403.5|19444.5|19433.5|19407|19396|549
1586831100000|2020-04-14 02:25:00|19412|19401|19397|19386|19412|19401|19372|19361|715
1586831400000|2020-04-14 02:30:00|19399.5|19388.5|19442|19431|19447|19436|19394.5|19383.5|557
1586831700000|2020-04-14 02:35:00|19439.5|19428.5|19429.5|19418.5|19449.5|19438.5|19424.5|19413.5|447
1586832000000|2020-04-14 02:40:00|19427|19416|19424.5|19413.5|19439.5|19428.5|19419.5|19408.5|185
1586832300000|2020-04-14 02:45:00|19427|19416|19429.5|19418.5|19439.5|19428.5|19414.5|19403.5|217
1586832600000|2020-04-14 02:50:00|19434.5|19423.5|19429.5|19418.5|19444.5|19433.5|19424.5|19413.5|191
1586832900000|2020-04-14 02:55:00|19432|19421|19434.5|19423.5|19454.5|19443.5|19424.5|19413.5|210
1586833200000|2020-04-14 03:00:00|19432|19421|19429.5|19418.5|19444.5|19433.5|19424.5|19413.5|149
1586833500000|2020-04-14 03:05:00|19427|19416|19427|19416|19444.5|19433.5|19424.5|19413.5|142
1586833800000|2020-04-14 03:10:00|19429.5|19418.5|19439.5|19428.5|19444.5|19433.5|19424.5|19413.5|107
1586834100000|2020-04-14 03:15:00|19437|19426|19444.5|19433.5|19464.5|19453.5|19434.5|19423.5|196
1586834400000|2020-04-14 03:20:00|19447|19436|19439.5|19428.5|19454.5|19443.5|19434.5|19423.5|156
1586834700000|2020-04-14 03:25:00|19437|19426|19442|19431|19454.5|19443.5|19434.5|19423.5|280
1586835000000|2020-04-14 03:30:00|19444.5|19433.5|19459.5|19448.5|19474.5|19463.5|19434.5|19423.5|463
1586835300000|2020-04-14 03:35:00|19462|19451|19449.5|19438.5|19469.5|19458.5|19437|19426|322
1586835600000|2020-04-14 03:40:00|19447|19436|19429.5|19418.5|19454.5|19443.5|19429.5|19418.5|245
1586835900000|2020-04-14 03:45:00|19427|19416|19429.5|19418.5|19449.5|19438.5|19414.5|19403.5|556
1586836200000|2020-04-14 03:50:00|19424.5|19413.5|19424.5|19413.5|19439.5|19428.5|19419.5|19408.5|211
1586836500000|2020-04-14 03:55:00|19427|19416|19474.5|19463.5|19474.5|19463.5|19427|19416|406
1586836800000|2020-04-14 04:00:00|19479.5|19468.5|19489.5|19478.5|19529.5|19518.5|19479.5|19468.5|802
1586837100000|2020-04-14 04:05:00|19484.5|19473.5|19509.5|19498.5|19514.5|19503.5|19474.5|19463.5|298
1586837400000|2020-04-14 04:10:00|19512|19501|19534.5|19523.5|19544.5|19533.5|19502|19491|415
1586837700000|2020-04-14 04:15:00|19532|19521|19584.5|19573.5|19594.5|19583.5|19524.5|19513.5|858
1586838000000|2020-04-14 04:20:00|19582|19571|19564.5|19553.5|19599.5|19588.5|19564.5|19553.5|537
1586838300000|2020-04-14 04:25:00|19567|19556|19559.5|19548.5|19582|19571|19559.5|19548.5|215
1586838600000|2020-04-14 04:30:00|19562|19551|19584.5|19573.5|19584.5|19573.5|19559.5|19548.5|273
1586838900000|2020-04-14 04:35:00|19587|19576|19564.5|19553.5|19599.5|19588.5|19562|19551|396
1586839200000|2020-04-14 04:40:00|19567|19556|19559.5|19548.5|19584.5|19573.5|19559.5|19548.5|243
1586839500000|2020-04-14 04:45:00|19557|19546|19537|19526|19564.5|19553.5|19519.5|19508.5|401
1586839800000|2020-04-14 04:50:00|19534.5|19523.5|19554.5|19543.5|19569.5|19558.5|19534.5|19523.5|281
1586840100000|2020-04-14 04:55:00|19552|19541|19579.5|19568.5|19584.5|19573.5|19549.5|19538.5|410
1586840400000|2020-04-14 05:00:00|19582|19571|19539.5|19528.5|19582|19571|19534.5|19523.5|361
1586840700000|2020-04-14 05:05:00|19537|19526|19514.5|19503.5|19539.5|19528.5|19509.5|19498.5|711
1586841000000|2020-04-14 05:10:00|19509.5|19498.5|19532|19521|19539.5|19528.5|19509.5|19498.5|394
1586841300000|2020-04-14 05:15:00|19534.5|19523.5|19569.5|19558.5|19574.5|19563.5|19527|19516|492
1586841600000|2020-04-14 05:20:00|19567|19556|19552|19541|19574.5|19563.5|19547|19536|277
1586841900000|2020-04-14 05:25:00|19554.5|19543.5|19554.5|19543.5|19594.5|19583.5|19552|19541|625
1586842200000|2020-04-14 05:30:00|19557|19546|19644.5|19633.5|19659.5|19648.5|19552|19541|1615
1586842500000|2020-04-14 05:35:00|19642|19631|19649.5|19638.5|19669.5|19658.5|19634.5|19623.5|913
1586842800000|2020-04-14 05:40:00|19647|19636|19652|19641|19674.5|19663.5|19644.5|19633.5|885
1586843100000|2020-04-14 05:45:00|19649.5|19638.5|19694.5|19683.5|19694.5|19683.5|19649.5|19638.5|1264
1586843400000|2020-04-14 05:50:00|19699.5|19688.5|19672|19661|19704.5|19693.5|19644.5|19633.5|1324
1586843700000|2020-04-14 05:55:00|19669.5|19658.5|19604.5|19593.5|19669.5|19658.5|19567|19556|3894
1586844000000|2020-04-14 06:00:00|19609.5|19598.5|19634.5|19623.5|19634.5|19623.5|19544.5|19533.5|3559
1586844300000|2020-04-14 06:05:00|19632|19621|19597|19586|19664.5|19653.5|19594.5|19583.5|2013
1586844600000|2020-04-14 06:10:00|19599.5|19588.5|19619.5|19608.5|19639.5|19628.5|19569.5|19558.5|675
1586844900000|2020-04-14 06:15:00|19614.5|19603.5|19592|19581|19614.5|19603.5|19577|19566|499
1586845200000|2020-04-14 06:20:00|19589.5|19578.5|19557|19546|19592|19581|19552|19541|276
1586845500000|2020-04-14 06:25:00|19559.5|19548.5|19539.5|19528.5|19567|19556|19534.5|19523.5|460
1586845800000|2020-04-14 06:30:00|19542|19531|19564.5|19553.5|19569.5|19558.5|19539.5|19528.5|226
1586846100000|2020-04-14 06:35:00|19562|19551|19562|19551|19572|19561|19547|19536|127
1586846400000|2020-04-14 06:40:00|19559.5|19548.5|19547|19536|19564.5|19553.5|19544.5|19533.5|83
1586846700000|2020-04-14 06:45:00|19549.5|19538.5|19549.5|19538.5|19552|19541|19534.5|19523.5|66
1586847000000|2020-04-14 06:50:00|19554.5|19543.5|19559.5|19548.5|19564.5|19553.5|19549.5|19538.5|117
1586847300000|2020-04-14 06:55:00|19562|19551|19599.5|19588.5|19599.5|19588.5|19557|19546|202
1586847600000|2020-04-14 07:00:00|19597|19586|19589.5|19578.5|19607|19596|19577|19566|504
1586847900000|2020-04-14 07:05:00|19594.5|19583.5|19562|19551|19599.5|19588.5|19552|19541|62
1586848200000|2020-04-14 07:10:00|19559.5|19548.5|19552|19541|19572|19561|19549.5|19538.5|95
1586848500000|2020-04-14 07:15:00|19549.5|19538.5|19554.5|19543.5|19579.5|19568.5|19542|19531|163
1586848800000|2020-04-14 07:20:00|19552|19541|19529.5|19518.5|19562|19551|19524.5|19513.5|142
1586849100000|2020-04-14 07:25:00|19532|19521|19534.5|19523.5|19542|19531|19522|19511|90
1586849400000|2020-04-14 07:30:00|19539.5|19528.5|19572|19561|19599.5|19588.5|19539.5|19528.5|429
1586849700000|2020-04-14 07:35:00|19574.5|19563.5|19569.5|19558.5|19584.5|19573.5|19554.5|19543.5|113
1586850000000|2020-04-14 07:40:00|19564.5|19553.5|19562|19551|19579.5|19568.5|19544.5|19533.5|63
1586850300000|2020-04-14 07:45:00|19564.5|19553.5|19569.5|19558.5|19572|19561|19544.5|19533.5|227
1586850600000|2020-04-14 07:50:00|19572|19561|19557|19546|19572|19561|19554.5|19543.5|137
1586850900000|2020-04-14 07:55:00|19559.5|19548.5|19559.5|19548.5|19564.5|19553.5|19554.5|19543.5|69
1586851200000|2020-04-14 08:00:00|19557|19546|19562|19551|19564.5|19553.5|19537|19526|104
1586851500000|2020-04-14 08:05:00|19559.5|19548.5|19554.5|19543.5|19559.5|19548.5|19534.5|19523.5|135
1586851800000|2020-04-14 08:10:00|19557|19546|19537|19526|19559.5|19548.5|19527|19516|73
1586852100000|2020-04-14 08:15:00|19539.5|19528.5|19539.5|19528.5|19539.5|19528.5|19524.5|19513.5|48
1586852400000|2020-04-14 08:20:00|19537|19526|19557|19546|19557|19546|19537|19526|74
1586852700000|2020-04-14 08:25:00|19559.5|19548.5|19574.5|19563.5|19574.5|19563.5|19549.5|19538.5|43
1586853000000|2020-04-14 08:30:00|19577|19566|19564.5|19553.5|19579.5|19568.5|19559.5|19548.5|31
1586853300000|2020-04-14 08:35:00|19567|19556|19574.5|19563.5|19579.5|19568.5|19564.5|19553.5|38
1586853600000|2020-04-14 08:40:00|19572|19561|19559.5|19548.5|19579.5|19568.5|19559.5|19548.5|30
1586853900000|2020-04-14 08:45:00|19557|19546|19539.5|19528.5|19559.5|19548.5|19539.5|19528.5|20
1586854200000|2020-04-14 08:50:00|19537|19526|19519.5|19508.5|19542|19531|19517|19506|30
1586854500000|2020-04-14 08:55:00|19517|19506|19529.5|19518.5|19529.5|19518.5|19504.5|19493.5|214
1586854800000|2020-04-14 09:00:00|19524.5|19513.5|19482|19471|19527|19516|19464.5|19453.5|644
1586855100000|2020-04-14 09:05:00|19479.5|19468.5|19489.5|19478.5|19504.5|19493.5|19474.5|19463.5|280
1586855400000|2020-04-14 09:10:00|19487|19476|19504.5|19493.5|19509.5|19498.5|19484.5|19473.5|50
1586855700000|2020-04-14 09:15:00|19502|19491|19512|19501|19514.5|19503.5|19499.5|19488.5|8
1586856000000|2020-04-14 09:20:00|19509.5|19498.5|19507|19496|19519.5|19508.5|19504.5|19493.5|15
1586856300000|2020-04-14 09:25:00|19504.5|19493.5|19524.5|19513.5|19544.5|19533.5|19489.5|19478.5|131
1586856600000|2020-04-14 09:30:00|19527|19516|19514.5|19503.5|19529.5|19518.5|19504.5|19493.5|86
1586856900000|2020-04-14 09:35:00|19512|19501|19477|19466|19514.5|19503.5|19464.5|19453.5|94
1586857200000|2020-04-14 09:40:00|19474.5|19463.5|19487|19476|19489.5|19478.5|19472|19461|15
1586857500000|2020-04-14 09:45:00|19484.5|19473.5|19489.5|19478.5|19492|19481|19477|19466|12
1586857800000|2020-04-14 09:50:00|19492|19481|19479.5|19468.5|19494.5|19483.5|19474.5|19463.5|22
1586858100000|2020-04-14 09:55:00|19482|19471|19487|19476|19489.5|19478.5|19472|19461|28
1586858400000|2020-04-14 10:00:00|19484.5|19473.5|19482|19471|19489.5|19478.5|19469.5|19458.5|34
1586858700000|2020-04-14 10:05:00|19479.5|19468.5|19484.5|19473.5|19487|19476|19474.5|19463.5|25
1586859000000|2020-04-14 10:10:00|19487|19476|19487|19476|19497|19486|19479.5|19468.5|33
1586859300000|2020-04-14 10:15:00|19489.5|19478.5|19479.5|19468.5|19494.5|19483.5|19479.5|19468.5|12
1586859600000|2020-04-14 10:20:00|19482|19471|19489.5|19478.5|19489.5|19478.5|19474.5|19463.5|21
1586859900000|2020-04-14 10:25:00|19487|19476|19489.5|19478.5|19489.5|19478.5|19484.5|19473.5|4
1586860200000|2020-04-14 10:30:00|19492|19481|19479.5|19468.5|19494.5|19483.5|19474.5|19463.5|19
1586860500000|2020-04-14 10:35:00|19477|19466|19489.5|19478.5|19494.5|19483.5|19477|19466|69
1586860800000|2020-04-14 10:40:00|19492|19481|19489.5|19478.5|19492|19481|19484.5|19473.5|24
1586861100000|2020-04-14 10:45:00|19487|19476|19469.5|19458.5|19489.5|19478.5|19469.5|19458.5|31
1586861400000|2020-04-14 10:50:00|19472|19461|19454.5|19443.5|19474.5|19463.5|19444.5|19433.5|225
1586861700000|2020-04-14 10:55:00|19452|19441|19457|19446|19464.5|19453.5|19447|19436|47
1586862000000|2020-04-14 11:00:00|19459.5|19448.5|19479.5|19468.5|19479.5|19468.5|19459.5|19448.5|87
1586862300000|2020-04-14 11:05:00|19477|19466|19479.5|19468.5|19479.5|19468.5|19472|19461|97
1586862600000|2020-04-14 11:10:00|19474.5|19463.5|19457|19446|19474.5|19463.5|19454.5|19443.5|92
1586862900000|2020-04-14 11:15:00|19454.5|19443.5|19429.5|19418.5|19459.5|19448.5|19427|19416|121
1586863200000|2020-04-14 11:20:00|19427|19416|19447|19436|19454.5|19443.5|19427|19416|31
1586863500000|2020-04-14 11:25:00|19444.5|19433.5|19457|19446|19459.5|19448.5|19439.5|19428.5|23
1586863800000|2020-04-14 11:30:00|19454.5|19443.5|19447|19436|19459.5|19448.5|19444.5|19433.5|30
1586864100000|2020-04-14 11:35:00|19444.5|19433.5|19469.5|19458.5|19474.5|19463.5|19442|19431|66
1586864400000|2020-04-14 11:40:00|19467|19456|19479.5|19468.5|19482|19471|19464.5|19453.5|36
1586864700000|2020-04-14 11:45:00|19484.5|19473.5|19504.5|19493.5|19517|19506|19484.5|19473.5|92
1586865000000|2020-04-14 11:50:00|19502|19491|19479.5|19468.5|19504.5|19493.5|19472|19461|90
1586865300000|2020-04-14 11:55:00|19474.5|19463.5|19474.5|19463.5|19489.5|19478.5|19472|19461|29
1586865600000|2020-04-14 12:00:00|19472|19461|19462|19451|19474.5|19463.5|19459.5|19448.5|52
1586865900000|2020-04-14 12:05:00|19464.5|19453.5|19464.5|19453.5|19489.5|19478.5|19464.5|19453.5|139
1586866200000|2020-04-14 12:10:00|19462|19451|19474.5|19463.5|19482|19471|19447|19436|112
1586866500000|2020-04-14 12:15:00|19472|19461|19499.5|19488.5|19504.5|19493.5|19467|19456|65
1586866800000|2020-04-14 12:20:00|19497|19486|19489.5|19478.5|19499.5|19488.5|19479.5|19468.5|97
1586867100000|2020-04-14 12:25:00|19487|19476|19474.5|19463.5|19489.5|19478.5|19467|19456|121
1586867400000|2020-04-14 12:30:00|19472|19461|19477|19466|19479.5|19468.5|19464.5|19453.5|107
1586867700000|2020-04-14 12:35:00|19479.5|19468.5|19477|19466|19489.5|19478.5|19464.5|19453.5|72
1586868000000|2020-04-14 12:40:00|19474.5|19463.5|19469.5|19458.5|19477|19466|19462|19451|38
1586868300000|2020-04-14 12:45:00|19472|19461|19474.5|19463.5|19479.5|19468.5|19469.5|19458.5|265
1586868600000|2020-04-14 12:50:00|19484.5|19473.5|19519.5|19508.5|19519.5|19508.5|19482|19471|221
1586868900000|2020-04-14 12:55:00|19522|19511|19514.5|19503.5|19539.5|19528.5|19514.5|19503.5|199
1586869200000|2020-04-14 13:00:00|19517|19506|19542|19531|19559.5|19548.5|19509.5|19498.5|253
1586869500000|2020-04-14 13:05:00|19539.5|19528.5|19554.5|19543.5|19559.5|19548.5|19534.5|19523.5|35
1586869800000|2020-04-14 13:10:00|19557|19546|19569.5|19558.5|19577|19566|19552|19541|52
1586870100000|2020-04-14 13:15:00|19567|19556|19569.5|19558.5|19579.5|19568.5|19562|19551|122
1586870400000|2020-04-14 13:20:00|19567|19556|19547|19536|19569.5|19558.5|19544.5|19533.5|90
1586870700000|2020-04-14 13:25:00|19549.5|19538.5|19537|19526|19554.5|19543.5|19529.5|19518.5|398
1586871000000|2020-04-14 13:30:00|19534.5|19523.5|19564.5|19553.5|19569.5|19558.5|19499.5|19488.5|579
1586871300000|2020-04-14 13:35:00|19562|19551|19572|19561|19599.5|19588.5|19559.5|19548.5|473
1586871600000|2020-04-14 13:40:00|19569.5|19558.5|19589.5|19578.5|19594.5|19583.5|19554.5|19543.5|233
1586871900000|2020-04-14 13:45:00|19592|19581|19599.5|19588.5|19604.5|19593.5|19564.5|19553.5|312
1586872200000|2020-04-14 13:50:00|19597|19586|19592|19581|19604.5|19593.5|19587|19576|260
1586872500000|2020-04-14 13:55:00|19594.5|19583.5|19609.5|19598.5|19614.5|19603.5|19584.5|19573.5|275
1586872800000|2020-04-14 14:00:00|19612|19601|19579.5|19568.5|19614.5|19603.5|19579.5|19568.5|291
1586873100000|2020-04-14 14:05:00|19582|19571|19589.5|19578.5|19594.5|19583.5|19574.5|19563.5|188
1586873400000|2020-04-14 14:10:00|19587|19576|19599.5|19588.5|19619.5|19608.5|19584.5|19573.5|204
1586873700000|2020-04-14 14:15:00|19602|19591|19647|19636|19649.5|19638.5|19599.5|19588.5|191
1586874000000|2020-04-14 14:20:00|19644.5|19633.5|19617|19606|19647|19636|19609.5|19598.5|151
1586874300000|2020-04-14 14:25:00|19619.5|19608.5|19612|19601|19624.5|19613.5|19594.5|19583.5|88
1586874600000|2020-04-14 14:30:00|19609.5|19598.5|19574.5|19563.5|19614.5|19603.5|19572|19561|136
1586874900000|2020-04-14 14:35:00|19577|19566|19579.5|19568.5|19604.5|19593.5|19574.5|19563.5|141
1586875200000|2020-04-14 14:40:00|19584.5|19573.5|19594.5|19583.5|19599.5|19588.5|19572|19561|203
1586875500000|2020-04-14 14:45:00|19599.5|19588.5|19587|19576|19612|19601|19574.5|19563.5|292
1586875800000|2020-04-14 14:50:00|19589.5|19578.5|19554.5|19543.5|19589.5|19578.5|19554.5|19543.5|147
1586876100000|2020-04-14 14:55:00|19557|19546|19534.5|19523.5|19559.5|19548.5|19534.5|19523.5|124
1586876400000|2020-04-14 15:00:00|19537|19526|19517|19506|19559.5|19548.5|19514.5|19503.5|140
1586876700000|2020-04-14 15:05:00|19514.5|19503.5|19494.5|19483.5|19524.5|19513.5|19479.5|19468.5|132
1586877000000|2020-04-14 15:10:00|19492|19481|19469.5|19458.5|19514.5|19503.5|19457|19446|273
1586877300000|2020-04-14 15:15:00|19467|19456|19459.5|19448.5|19499.5|19488.5|19459.5|19448.5|292
1586877600000|2020-04-14 15:20:00|19462|19451|19504.5|19493.5|19504.5|19493.5|19459.5|19448.5|132
1586877900000|2020-04-14 15:25:00|19507|19496|19467|19456|19509.5|19498.5|19459.5|19448.5|249
1586878200000|2020-04-14 15:30:00|19469.5|19458.5|19494.5|19483.5|19502|19491|19469.5|19458.5|396
1586878500000|2020-04-14 15:35:00|19489.5|19478.5|19479.5|19468.5|19494.5|19483.5|19469.5|19458.5|220
1586878800000|2020-04-14 15:40:00|19482|19471|19504.5|19493.5|19514.5|19503.5|19459.5|19448.5|337
1586879100000|2020-04-14 15:45:00|19507|19496|19474.5|19463.5|19507|19496|19469.5|19458.5|214
1586879400000|2020-04-14 15:50:00|19479.5|19468.5|19494.5|19483.5|19497|19486|19464.5|19453.5|144
1586879700000|2020-04-14 15:55:00|19489.5|19478.5|19472|19461|19494.5|19483.5|19462|19451|113
1586880000000|2020-04-14 16:00:00|19474.5|19463.5|19519.5|19508.5|19524.5|19513.5|19474.5|19463.5|155
1586880300000|2020-04-14 16:05:00|19522|19511|19529.5|19518.5|19532|19521|19509.5|19498.5|71
1586880600000|2020-04-14 16:10:00|19527|19516|19519.5|19508.5|19534.5|19523.5|19514.5|19503.5|179
1586880900000|2020-04-14 16:15:00|19522|19511|19559.5|19548.5|19569.5|19558.5|19519.5|19508.5|92
1586881200000|2020-04-14 16:20:00|19562|19551|19569.5|19558.5|19574.5|19563.5|19559.5|19548.5|98
1586881500000|2020-04-14 16:25:00|19567|19556|19567|19556|19574.5|19563.5|19554.5|19543.5|80
1586881800000|2020-04-14 16:30:00|19569.5|19558.5|19554.5|19543.5|19579.5|19568.5|19552|19541|133
1586882100000|2020-04-14 16:35:00|19557|19546|19552|19541|19567|19556|19549.5|19538.5|82
1586882400000|2020-04-14 16:40:00|19554.5|19543.5|19559.5|19548.5|19569.5|19558.5|19554.5|19543.5|43
1586882700000|2020-04-14 16:45:00|19562|19551|19564.5|19553.5|19579.5|19568.5|19549.5|19538.5|80
1586883000000|2020-04-14 16:50:00|19567|19556|19574.5|19563.5|19579.5|19568.5|19562|19551|68
1586883300000|2020-04-14 16:55:00|19577|19566|19549.5|19538.5|19579.5|19568.5|19544.5|19533.5|99
1586883600000|2020-04-14 17:00:00|19544.5|19533.5|19547|19536|19552|19541|19534.5|19523.5|71
1586883900000|2020-04-14 17:05:00|19549.5|19538.5|19524.5|19513.5|19549.5|19538.5|19524.5|19513.5|110
1586884200000|2020-04-14 17:10:00|19519.5|19508.5|19529.5|19518.5|19539.5|19528.5|19519.5|19508.5|57
1586884500000|2020-04-14 17:15:00|19524.5|19513.5|19514.5|19503.5|19532|19521|19514.5|19503.5|47
1586884800000|2020-04-14 17:20:00|19517|19506|19539.5|19528.5|19542|19531|19514.5|19503.5|89
1586885100000|2020-04-14 17:25:00|19534.5|19523.5|19534.5|19523.5|19544.5|19533.5|19527|19516|109
1586885400000|2020-04-14 17:30:00|19537|19526|19544.5|19533.5|19554.5|19543.5|19534.5|19523.5|91
1586885700000|2020-04-14 17:35:00|19542|19531|19519.5|19508.5|19544.5|19533.5|19514.5|19503.5|140
1586886000000|2020-04-14 17:40:00|19517|19506|19509.5|19498.5|19529.5|19518.5|19504.5|19493.5|134
1586886300000|2020-04-14 17:45:00|19512|19501|19534.5|19523.5|19539.5|19528.5|19512|19501|68
1586886600000|2020-04-14 17:50:00|19529.5|19518.5|19539.5|19528.5|19554.5|19543.5|19529.5|19518.5|183
1586886900000|2020-04-14 17:55:00|19537|19526|19534.5|19523.5|19542|19531|19527|19516|72
1586887200000|2020-04-14 18:00:00|19537|19526|19529.5|19518.5|19539.5|19528.5|19514.5|19503.5|62
1586887500000|2020-04-14 18:05:00|19534.5|19523.5|19527|19516|19534.5|19523.5|19514.5|19503.5|81
1586887800000|2020-04-14 18:10:00|19524.5|19513.5|19539.5|19528.5|19539.5|19528.5|19524.5|19513.5|73
1586888100000|2020-04-14 18:15:00|19537|19526|19554.5|19543.5|19559.5|19548.5|19534.5|19523.5|93
1586888400000|2020-04-14 18:20:00|19552|19541|19549.5|19538.5|19557|19546|19544.5|19533.5|62
1586888700000|2020-04-14 18:25:00|19547|19536|19517|19506|19549.5|19538.5|19514.5|19503.5|68
1586889000000|2020-04-14 18:30:00|19519.5|19508.5|19517|19506|19524.5|19513.5|19509.5|19498.5|98
1586889300000|2020-04-14 18:35:00|19519.5|19508.5|19519.5|19508.5|19529.5|19518.5|19509.5|19498.5|38
1586889600000|2020-04-14 18:40:00|19517|19506|19509.5|19498.5|19529.5|19518.5|19504.5|19493.5|113
1586889900000|2020-04-14 18:45:00|19514.5|19503.5|19522|19511|19524.5|19513.5|19507|19496|149
1586890200000|2020-04-14 18:50:00|19524.5|19513.5|19529.5|19518.5|19542|19531|19519.5|19508.5|68
1586890500000|2020-04-14 18:55:00|19527|19516|19527|19516|19534.5|19523.5|19522|19511|43
1586890800000|2020-04-14 19:00:00|19524.5|19513.5|19504.5|19493.5|19524.5|19513.5|19499.5|19488.5|122
1586891100000|2020-04-14 19:05:00|19502|19491|19494.5|19483.5|19507|19496|19489.5|19478.5|85
1586891400000|2020-04-14 19:10:00|19497|19486|19507|19496|19509.5|19498.5|19484.5|19473.5|35
1586891700000|2020-04-14 19:15:00|19504.5|19493.5|19514.5|19503.5|19514.5|19503.5|19479.5|19468.5|96
1586892000000|2020-04-14 19:20:00|19512|19501|19509.5|19498.5|19514.5|19503.5|19489.5|19478.5|68
1586892300000|2020-04-14 19:25:00|19507|19496|19529.5|19518.5|19532|19521|19507|19496|76
1586892600000|2020-04-14 19:30:00|19527|19516|19514.5|19503.5|19529.5|19518.5|19509.5|19498.5|101
1586892900000|2020-04-14 19:35:00|19517|19506|19524.5|19513.5|19529.5|19518.5|19514.5|19503.5|112
1586893200000|2020-04-14 19:40:00|19529.5|19518.5|19514.5|19503.5|19539.5|19528.5|19509.5|19498.5|138
1586893500000|2020-04-14 19:45:00|19512|19501|19534.5|19523.5|19544.5|19533.5|19509.5|19498.5|314
1586893800000|2020-04-14 19:50:00|19544.5|19533.5|19512|19501|19554.5|19543.5|19504.5|19493.5|274
1586894100000|2020-04-14 19:55:00|19514.5|19503.5|19509.5|19498.5|19514.5|19503.5|19489.5|19478.5|359
1586894400000|2020-04-14 20:00:00|19507|19496|19514.5|19503.5|19522|19511|19504.5|19493.5|89
1586894700000|2020-04-14 20:05:00|19517|19506|19519.5|19508.5|19522|19511|19514.5|19503.5|59
1586895000000|2020-04-14 20:10:00|19524.5|19513.5|19527|19516|19534.5|19523.5|19524.5|19513.5|78
1586895300000|2020-04-14 20:15:00|19531|19512|19531|19512|19533.5|19514.5|19528.5|19509.5|4
1586895600000|2020-04-14 20:20:00|19533.5|19514.5|19531|19512|19536|19517|19528.5|19509.5|12
1586895900000|2020-04-14 20:25:00|19533.5|19514.5|19533.5|19514.5|19536|19517|19528.5|19509.5|4
1586896200000|2020-04-14 20:30:00|19531|19512|19538.5|19519.5|19538.5|19519.5|19531|19512|3
1586896500000|2020-04-14 20:35:00|19536|19517|19543.5|19524.5|19546|19527|19536|19517|9
1586896800000|2020-04-14 20:40:00|19546|19527|19558.5|19539.5|19558.5|19539.5|19546|19527|11
1586897100000|2020-04-14 20:45:00|19556|19537|19563.5|19544.5|19563.5|19544.5|19553.5|19534.5|24
1586897400000|2020-04-14 20:50:00|19566|19547|19568.5|19549.5|19568.5|19549.5|19563.5|19544.5|15
1586897700000|2020-04-14 20:55:00|19561|19542|19573.3|19539.3|19574.7|19549.5|19561|19538.3|29
1586898000000|2020-04-14 21:00:00|19573.1|19539.1|19577.6|19543.6|19578.9|19544.9|19571.1|19537.1|0
1586898300000|2020-04-14 21:05:00|19579|19545|19581.1|19547.1|19584.4|19550.4|19579|19545|0
1586898600000|2020-04-14 21:10:00|19580.8|19546.8|19580.5|19546.5|19581.7|19547.7|19578.8|19544.8|0
1586898900000|2020-04-14 21:15:00|19581.7|19547.7|19584.7|19550.7|19586.2|19552.2|19580.3|19546.3|0
1586899200000|2020-04-14 21:20:00|19585.9|19551.9|19587.4|19553.4|19587.6|19553.6|19583.8|19549.8|0
1586899500000|2020-04-14 21:25:00|19587.6|19553.6|19590.8|19556.8|19591.2|19557.2|19587.1|19553.1|0
1586899800000|2020-04-14 21:30:00|19592.1|19558.1|19585.2|19551.2|19592.2|19558.2|19585.2|19551.2|0
1586900100000|2020-04-14 21:35:00|19585|19551|19584.7|19550.7|19585.2|19551.2|19583.8|19549.8|0
1586900400000|2020-04-14 21:40:00|19585|19551|19577.2|19543.2|19585|19551|19577|19543|0
1586900700000|2020-04-14 21:45:00|19577|19543|19577.7|19543.7|19578.4|19544.4|19574.7|19540.7|0
1586901000000|2020-04-14 21:50:00|19576.1|19542.1|19577.8|19543.8|19579.1|19545.1|19576.1|19542.1|0
1586901300000|2020-04-14 21:55:00|19576.2|19542.2|19580.9|19546.9|19580.9|19546.9|19574.3|19540.3|0
1586901600000|2020-04-14 22:00:00|19583.2|19549.2|19541|19522|19583.5|19549.5|19531|19512|7
1586901900000|2020-04-14 22:05:00|19543.5|19524.5|19556|19537|19556|19537|19543.5|19524.5|7
1586902200000|2020-04-14 22:10:00|19553.5|19534.5|19541|19522|19553.5|19534.5|19538.5|19519.5|9
1586902500000|2020-04-14 22:15:00|19543.5|19524.5|19546|19527|19551|19532|19543.5|19524.5|1
1586902800000|2020-04-14 22:20:00|19543.5|19524.5|19553.5|19534.5|19553.5|19534.5|19538.5|19519.5|0
1586903100000|2020-04-14 22:25:00|19558.5|19539.5|19556|19537|19561|19542|19553.5|19534.5|3
1586903400000|2020-04-14 22:30:00|19553.5|19534.5|19556|19537|19556|19537|19551|19532|3
1586903700000|2020-04-14 22:35:00|19546|19527|19546|19527|19546|19527|19546|19527|3
1586904000000|2020-04-14 22:40:00|19543.5|19524.5|19551|19532|19553.5|19534.5|19543.5|19524.5|6
1586904300000|2020-04-14 22:45:00|19553.5|19534.5|19546|19527|19553.5|19534.5|19543.5|19524.5|3
1586904600000|2020-04-14 22:50:00|19543.5|19524.5|19548.5|19529.5|19548.5|19529.5|19538.5|19519.5|1
1586904900000|2020-04-14 22:55:00|19543.5|19524.5|19541|19522|19548.5|19529.5|19541|19522|10
1586905200000|2020-04-14 23:00:00|19538.5|19519.5|19536|19517|19546|19527|19536|19517|10
1586905500000|2020-04-14 23:05:00|19538.5|19519.5|19526|19507|19538.5|19519.5|19523.5|19504.5|22
1586905800000|2020-04-14 23:10:00|19528.5|19509.5|19533.5|19514.5|19533.5|19514.5|19528.5|19509.5|3
1586906100000|2020-04-14 23:15:00|19536|19517|19531|19512|19536|19517|19523.5|19504.5|20
1586906400000|2020-04-14 23:20:00|19528.5|19509.5|19526|19507|19533.5|19514.5|19523.5|19504.5|21
1586906700000|2020-04-14 23:25:00|19523.5|19504.5|19523.5|19504.5|19533.5|19514.5|19523.5|19504.5|22
1586907000000|2020-04-14 23:30:00|19518.5|19499.5|19524.5|19513.5|19549.5|19538.5|19514.5|19499.5|21745
1586907300000|2020-04-14 23:35:00|19522|19511|19534.5|19523.5|19549.5|19538.5|19514.5|19503.5|163
1586907600000|2020-04-14 23:40:00|19532|19521|19524.5|19513.5|19532|19521|19514.5|19503.5|170
1586907900000|2020-04-14 23:45:00|19527|19516|19529.5|19518.5|19549.5|19538.5|19524.5|19513.5|333
1586908200000|2020-04-14 23:50:00|19527|19516|19534.5|19523.5|19537|19526|19517|19506|182
1586908500000|2020-04-14 23:55:00|19532|19521|19532|19521|19539.5|19528.5|19519.5|19508.5|245
1586908800000|2020-04-15 00:00:00|19534.5|19523.5|19459.5|19448.5|19542|19531|19449.5|19438.5|1537
1586909100000|2020-04-15 00:05:00|19457|19446|19569.5|19558.5|19574.5|19563.5|19444.5|19433.5|954
1586909400000|2020-04-15 00:10:00|19572|19561|19609.5|19598.5|19609.5|19598.5|19559.5|19548.5|1005
1586909700000|2020-04-15 00:15:00|19604.5|19593.5|19562|19551|19607|19596|19534.5|19523.5|562
1586910000000|2020-04-15 00:20:00|19564.5|19553.5|19509.5|19498.5|19564.5|19553.5|19489.5|19478.5|459
1586910300000|2020-04-15 00:25:00|19507|19496|19522|19511|19529.5|19518.5|19489.5|19478.5|434
1586910600000|2020-04-15 00:30:00|19524.5|19513.5|19504.5|19493.5|19544.5|19533.5|19499.5|19488.5|288
1586910900000|2020-04-15 00:35:00|19507|19496|19484.5|19473.5|19509.5|19498.5|19479.5|19468.5|218
1586911200000|2020-04-15 00:40:00|19479.5|19468.5|19504.5|19493.5|19509.5|19498.5|19459.5|19448.5|338
1586911500000|2020-04-15 00:45:00|19499.5|19488.5|19514.5|19503.5|19524.5|19513.5|19489.5|19478.5|226
1586911800000|2020-04-15 00:50:00|19517|19506|19549.5|19538.5|19552|19541|19507|19496|244
1586912100000|2020-04-15 00:55:00|19554.5|19543.5|19559.5|19548.5|19589.5|19578.5|19549.5|19538.5|354
1586912400000|2020-04-15 01:00:00|19557|19546|19584.5|19573.5|19592|19581|19544.5|19533.5|222
1586912700000|2020-04-15 01:05:00|19582|19571|19549.5|19538.5|19584.5|19573.5|19539.5|19528.5|268
1586913000000|2020-04-15 01:10:00|19554.5|19543.5|19557|19546|19564.5|19553.5|19529.5|19518.5|194
1586913300000|2020-04-15 01:15:00|19559.5|19548.5|19517|19506|19559.5|19548.5|19509.5|19498.5|342
1586913600000|2020-04-15 01:20:00|19519.5|19508.5|19509.5|19498.5|19529.5|19518.5|19509.5|19498.5|250
1586913900000|2020-04-15 01:25:00|19504.5|19493.5|19509.5|19498.5|19529.5|19518.5|19504.5|19493.5|204
1586914200000|2020-04-15 01:30:00|19512|19501|19524.5|19513.5|19539.5|19528.5|19512|19501|398
1586914500000|2020-04-15 01:35:00|19522|19511|19524.5|19513.5|19529.5|19518.5|19514.5|19503.5|217
1586914800000|2020-04-15 01:40:00|19522|19511|19539.5|19528.5|19549.5|19538.5|19519.5|19508.5|245
1586915100000|2020-04-15 01:45:00|19542|19531|19549.5|19538.5|19559.5|19548.5|19529.5|19518.5|229
1586915400000|2020-04-15 01:50:00|19547|19536|19549.5|19538.5|19569.5|19558.5|19544.5|19533.5|287
1586915700000|2020-04-15 01:55:00|19554.5|19543.5|19539.5|19528.5|19554.5|19543.5|19529.5|19518.5|221
1586916000000|2020-04-15 02:00:00|19542|19531|19534.5|19523.5|19549.5|19538.5|19529.5|19518.5|200
1586916300000|2020-04-15 02:05:00|19537|19526|19529.5|19518.5|19539.5|19528.5|19517|19506|220
1586916600000|2020-04-15 02:10:00|19527|19516|19504.5|19493.5|19529.5|19518.5|19504.5|19493.5|456
1586916900000|2020-04-15 02:15:00|19507|19496|19504.5|19493.5|19514.5|19503.5|19504.5|19493.5|154
1586917200000|2020-04-15 02:20:00|19507|19496|19504.5|19493.5|19509.5|19498.5|19497|19486|106
1586917500000|2020-04-15 02:25:00|19507|19496|19514.5|19503.5|19514.5|19503.5|19499.5|19488.5|191
1586917800000|2020-04-15 02:30:00|19512|19501|19559.5|19548.5|19569.5|19558.5|19507|19496|955
1586918100000|2020-04-15 02:35:00|19557|19546|19554.5|19543.5|19579.5|19568.5|19549.5|19538.5|259
1586918400000|2020-04-15 02:40:00|19549.5|19538.5|19534.5|19523.5|19549.5|19538.5|19529.5|19518.5|241
1586918700000|2020-04-15 02:45:00|19537|19526|19529.5|19518.5|19539.5|19528.5|19524.5|19513.5|235
1586919000000|2020-04-15 02:50:00|19527|19516|19549.5|19538.5|19549.5|19538.5|19524.5|19513.5|94
1586919300000|2020-04-15 02:55:00|19547|19536|19544.5|19533.5|19549.5|19538.5|19534.5|19523.5|96
1586919600000|2020-04-15 03:00:00|19542|19531|19554.5|19543.5|19554.5|19543.5|19534.5|19523.5|116
1586919900000|2020-04-15 03:05:00|19552|19541|19564.5|19553.5|19567|19556|19549.5|19538.5|184
1586920200000|2020-04-15 03:10:00|19567|19556|19574.5|19563.5|19577|19566|19564.5|19553.5|100
1586920500000|2020-04-15 03:15:00|19579.5|19568.5|19609.5|19598.5|19617|19606|19574.5|19563.5|657
1586920800000|2020-04-15 03:20:00|19607|19596|19609.5|19598.5|19614.5|19603.5|19584.5|19573.5|300
1586921100000|2020-04-15 03:25:00|19607|19596|19594.5|19583.5|19609.5|19598.5|19589.5|19578.5|219
1586921400000|2020-04-15 03:30:00|19592|19581|19589.5|19578.5|19634.5|19623.5|19584.5|19573.5|442
1586921700000|2020-04-15 03:35:00|19587|19576|19634.5|19623.5|19634.5|19623.5|19572|19561|527
1586922000000|2020-04-15 03:40:00|19632|19621|19609.5|19598.5|19632|19621|19594.5|19583.5|313
1586922300000|2020-04-15 03:45:00|19607|19596|19617|19606|19624.5|19613.5|19604.5|19593.5|138
1586922600000|2020-04-15 03:50:00|19619.5|19608.5|19609.5|19598.5|19637|19626|19604.5|19593.5|240
1586922900000|2020-04-15 03:55:00|19607|19596|19599.5|19588.5|19614.5|19603.5|19584.5|19573.5|296
1586923200000|2020-04-15 04:00:00|19594.5|19583.5|19589.5|19578.5|19599.5|19588.5|19569.5|19558.5|212
1586923500000|2020-04-15 04:05:00|19594.5|19583.5|19604.5|19593.5|19609.5|19598.5|19584.5|19573.5|195
1586923800000|2020-04-15 04:10:00|19599.5|19588.5|19599.5|19588.5|19604.5|19593.5|19589.5|19578.5|190
1586924100000|2020-04-15 04:15:00|19604.5|19593.5|19604.5|19593.5|19624.5|19613.5|19599.5|19588.5|260
1586924400000|2020-04-15 04:20:00|19607|19596|19637|19626|19644.5|19633.5|19604.5|19593.5|271
1586924700000|2020-04-15 04:25:00|19639.5|19628.5|19629.5|19618.5|19644.5|19633.5|19619.5|19608.5|168
1586925000000|2020-04-15 04:30:00|19627|19616|19634.5|19623.5|19639.5|19628.5|19619.5|19608.5|214
1586925300000|2020-04-15 04:35:00|19629.5|19618.5|19604.5|19593.5|19634.5|19623.5|19604.5|19593.5|117
1586925600000|2020-04-15 04:40:00|19599.5|19588.5|19619.5|19608.5|19624.5|19613.5|19599.5|19588.5|170
1586925900000|2020-04-15 04:45:00|19614.5|19603.5|19619.5|19608.5|19629.5|19618.5|19609.5|19598.5|189
1586926200000|2020-04-15 04:50:00|19617|19606|19624.5|19613.5|19629.5|19618.5|19614.5|19603.5|179
1586926500000|2020-04-15 04:55:00|19629.5|19618.5|19599.5|19588.5|19634.5|19623.5|19592|19581|256
1586926800000|2020-04-15 05:00:00|19602|19591|19629.5|19618.5|19629.5|19618.5|19599.5|19588.5|193
1586927100000|2020-04-15 05:05:00|19627|19616|19609.5|19598.5|19629.5|19618.5|19604.5|19593.5|388
1586927400000|2020-04-15 05:10:00|19604.5|19593.5|19609.5|19598.5|19609.5|19598.5|19594.5|19583.5|231
1586927700000|2020-04-15 05:15:00|19612|19601|19579.5|19568.5|19614.5|19603.5|19579.5|19568.5|361
1586928000000|2020-04-15 05:20:00|19584.5|19573.5|19524.5|19513.5|19584.5|19573.5|19524.5|19513.5|661
1586928300000|2020-04-15 05:25:00|19522|19511|19484.5|19473.5|19522|19511|19474.5|19463.5|1059
1586928600000|2020-04-15 05:30:00|19482|19471|19534.5|19523.5|19537|19526|19469.5|19458.5|759
1586928900000|2020-04-15 05:35:00|19537|19526|19544.5|19533.5|19549.5|19538.5|19514.5|19503.5|608
1586929200000|2020-04-15 05:40:00|19542|19531|19534.5|19523.5|19544.5|19533.5|19509.5|19498.5|464
1586929500000|2020-04-15 05:45:00|19529.5|19518.5|19527|19516|19549.5|19538.5|19519.5|19508.5|545
1586929800000|2020-04-15 05:50:00|19524.5|19513.5|19494.5|19483.5|19539.5|19528.5|19494.5|19483.5|647
1586930100000|2020-04-15 05:55:00|19492|19481|19534.5|19523.5|19534.5|19523.5|19469.5|19458.5|2261
1586930400000|2020-04-15 06:00:00|19539.5|19528.5|19572|19561|19584.5|19573.5|19534.5|19523.5|2617
1586930700000|2020-04-15 06:05:00|19574.5|19563.5|19602|19591|19604.5|19593.5|19554.5|19543.5|897
1586931000000|2020-04-15 06:10:00|19604.5|19593.5|19577|19566|19624.5|19613.5|19552|19541|824
1586931300000|2020-04-15 06:15:00|19579.5|19568.5|19514.5|19503.5|19579.5|19568.5|19514.5|19503.5|768
1586931600000|2020-04-15 06:20:00|19519.5|19508.5|19529.5|19518.5|19534.5|19523.5|19494.5|19483.5|753
1586931900000|2020-04-15 06:25:00|19532|19521|19519.5|19508.5|19532|19521|19504.5|19493.5|166
1586932200000|2020-04-15 06:30:00|19517|19506|19522|19511|19532|19521|19512|19501|15
1586932500000|2020-04-15 06:35:00|19519.5|19508.5|19537|19526|19542|19531|19519.5|19508.5|15
1586932800000|2020-04-15 06:40:00|19539.5|19528.5|19559.5|19548.5|19564.5|19553.5|19539.5|19528.5|86
1586933100000|2020-04-15 06:45:00|19562|19551|19554.5|19543.5|19569.5|19558.5|19552|19541|93
1586933400000|2020-04-15 06:50:00|19559.5|19548.5|19552|19541|19564.5|19553.5|19542|19531|56
1586933700000|2020-04-15 06:55:00|19549.5|19538.5|19529.5|19518.5|19549.5|19538.5|19529.5|19518.5|54
1586934000000|2020-04-15 07:00:00|19534.5|19523.5|19537|19526|19542|19531|19497|19486|160
1586934300000|2020-04-15 07:05:00|19534.5|19523.5|19522|19511|19537|19526|19514.5|19503.5|66
1586934600000|2020-04-15 07:10:00|19524.5|19513.5|19512|19501|19534.5|19523.5|19507|19496|90
1586934900000|2020-04-15 07:15:00|19509.5|19498.5|19482|19471|19522|19511|19479.5|19468.5|196
1586935200000|2020-04-15 07:20:00|19484.5|19473.5|19449.5|19438.5|19484.5|19473.5|19432|19421|198
1586935500000|2020-04-15 07:25:00|19444.5|19433.5|19469.5|19458.5|19479.5|19468.5|19444.5|19433.5|405
1586935800000|2020-04-15 07:30:00|19467|19456|19467|19456|19494.5|19483.5|19449.5|19438.5|357
1586936100000|2020-04-15 07:35:00|19464.5|19453.5|19444.5|19433.5|19482|19471|19439.5|19428.5|142
1586936400000|2020-04-15 07:40:00|19442|19431|19419.5|19408.5|19449.5|19438.5|19402|19391|233
1586936700000|2020-04-15 07:45:00|19417|19406|19404.5|19393.5|19422|19411|19402|19391|137
1586937000000|2020-04-15 07:50:00|19402|19391|19392|19381|19419.5|19408.5|19372|19361|215
1586937300000|2020-04-15 07:55:00|19389.5|19378.5|19382|19371|19394.5|19383.5|19372|19361|251
1586937600000|2020-04-15 08:00:00|19379.5|19368.5|19403.5|19394.5|19419.5|19408.5|19372|19361|328
1586937900000|2020-04-15 08:05:00|19401|19392|19413.5|19404.5|19428.5|19419.5|19401|19392|199
1586938200000|2020-04-15 08:10:00|19416|19407|19393.5|19384.5|19423.5|19414.5|19388.5|19379.5|135
1586938500000|2020-04-15 08:15:00|19391|19382|19411|19402|19413.5|19404.5|19383.5|19374.5|104
1586938800000|2020-04-15 08:20:00|19413.5|19404.5|19421|19412|19433.5|19424.5|19403.5|19394.5|108
1586939100000|2020-04-15 08:25:00|19418.5|19409.5|19408.5|19399.5|19431|19422|19408.5|19399.5|71
1586939400000|2020-04-15 08:30:00|19411|19402|19408.5|19399.5|19413.5|19404.5|19398.5|19389.5|46
1586939700000|2020-04-15 08:35:00|19403.5|19394.5|19388.5|19379.5|19413.5|19404.5|19388.5|19379.5|122
1586940000000|2020-04-15 08:40:00|19391|19382|19388.5|19379.5|19403.5|19394.5|19383.5|19374.5|73
1586940300000|2020-04-15 08:45:00|19383.5|19374.5|19353.5|19344.5|19383.5|19374.5|19351|19342|287
1586940600000|2020-04-15 08:50:00|19356|19347|19338.5|19329.5|19363.5|19354.5|19338.5|19329.5|106
1586940900000|2020-04-15 08:55:00|19336|19327|19358.5|19349.5|19363.5|19354.5|19333.5|19324.5|99
1586941200000|2020-04-15 09:00:00|19363.5|19354.5|19348.5|19339.5|19363.5|19354.5|19333.5|19324.5|125
1586941500000|2020-04-15 09:05:00|19346|19337|19353.5|19344.5|19353.5|19344.5|19333.5|19324.5|51
1586941800000|2020-04-15 09:10:00|19351|19342|19378.5|19369.5|19383.5|19374.5|19343.5|19334.5|96
1586942100000|2020-04-15 09:15:00|19376|19367|19361|19352|19383.5|19374.5|19361|19352|88
1586942400000|2020-04-15 09:20:00|19363.5|19354.5|19376|19367|19383.5|19374.5|19361|19352|34
1586942700000|2020-04-15 09:25:00|19373.5|19364.5|19373.5|19364.5|19383.5|19374.5|19363.5|19354.5|54
1586943000000|2020-04-15 09:30:00|19376|19367|19383.5|19374.5|19388.5|19379.5|19368.5|19359.5|79
1586943300000|2020-04-15 09:35:00|19386|19377|19378.5|19369.5|19386|19377|19368.5|19359.5|72
1586943600000|2020-04-15 09:40:00|19376|19367|19366|19357|19383.5|19374.5|19358.5|19349.5|70
1586943900000|2020-04-15 09:45:00|19368.5|19359.5|19373.5|19364.5|19373.5|19364.5|19358.5|19349.5|62
1586944200000|2020-04-15 09:50:00|19368.5|19359.5|19358.5|19349.5|19371|19362|19351|19342|83
1586944500000|2020-04-15 09:55:00|19361|19352|19368.5|19359.5|19368.5|19359.5|19358.5|19349.5|78
1586944800000|2020-04-15 10:00:00|19366|19357|19416|19407|19416|19407|19363.5|19354.5|137
1586945100000|2020-04-15 10:05:00|19413.5|19404.5|19386|19377|19423.5|19414.5|19381|19372|162
1586945400000|2020-04-15 10:10:00|19388.5|19379.5|19401|19392|19403.5|19394.5|19383.5|19374.5|44
1586945700000|2020-04-15 10:15:00|19398.5|19389.5|19388.5|19379.5|19403.5|19394.5|19378.5|19369.5|58
1586946000000|2020-04-15 10:20:00|19386|19377|19383.5|19374.5|19391|19382|19376|19367|47
1586946300000|2020-04-15 10:25:00|19381|19372|19368.5|19359.5|19383.5|19374.5|19353.5|19344.5|99
1586946600000|2020-04-15 10:30:00|19366|19357|19368.5|19359.5|19376|19367|19363.5|19354.5|73
1586946900000|2020-04-15 10:35:00|19366|19357|19361|19352|19378.5|19369.5|19338.5|19329.5|215
1586947200000|2020-04-15 10:40:00|19358.5|19349.5|19328.5|19319.5|19361|19352|19313.5|19304.5|129
1586947500000|2020-04-15 10:45:00|19326|19317|19308.5|19299.5|19328.5|19319.5|19296|19287|212
1586947800000|2020-04-15 10:50:00|19311|19302|19313.5|19304.5|19326|19317|19303.5|19294.5|71
1586948100000|2020-04-15 10:55:00|19311|19302|19328.5|19319.5|19336|19327|19308.5|19299.5|101
1586948400000|2020-04-15 11:00:00|19331|19322|19328.5|19319.5|19343.5|19334.5|19326|19317|95
1586948700000|2020-04-15 11:05:00|19326|19317|19351|19342|19353.5|19344.5|19318.5|19309.5|60
1586949000000|2020-04-15 11:10:00|19353.5|19344.5|19348.5|19339.5|19353.5|19344.5|19333.5|19324.5|78
1586949300000|2020-04-15 11:15:00|19346|19337|19348.5|19339.5|19363.5|19354.5|19346|19337|97
1586949600000|2020-04-15 11:20:00|19351|19342|19358.5|19349.5|19363.5|19354.5|19348.5|19339.5|56
1586949900000|2020-04-15 11:25:00|19363.5|19354.5|19378.5|19369.5|19383.5|19374.5|19358.5|19349.5|99
1586950200000|2020-04-15 11:30:00|19376|19367|19368.5|19359.5|19378.5|19369.5|19366|19357|27
1586950500000|2020-04-15 11:35:00|19366|19357|19348.5|19339.5|19371|19362|19348.5|19339.5|34
1586950800000|2020-04-15 11:40:00|19351|19342|19333.5|19324.5|19351|19342|19333.5|19324.5|133
1586951100000|2020-04-15 11:45:00|19328.5|19319.5|19348.5|19339.5|19348.5|19339.5|19328.5|19319.5|57
1586951400000|2020-04-15 11:50:00|19351|19342|19328.5|19319.5|19356|19347|19328.5|19319.5|83
1586951700000|2020-04-15 11:55:00|19331|19322|19328.5|19319.5|19338.5|19329.5|19323.5|19314.5|31
1586952000000|2020-04-15 12:00:00|19331|19322|19333.5|19324.5|19333.5|19324.5|19318.5|19309.5|29
1586952300000|2020-04-15 12:05:00|19336|19327|19316|19307|19343.5|19334.5|19308.5|19299.5|143
1586952600000|2020-04-15 12:10:00|19313.5|19304.5|19291|19282|19318.5|19309.5|19288.5|19279.5|93
1586952900000|2020-04-15 12:15:00|19293.5|19284.5|19308.5|19299.5|19313.5|19304.5|19293.5|19284.5|190
1586953200000|2020-04-15 12:20:00|19303.5|19294.5|19293.5|19284.5|19308.5|19299.5|19293.5|19284.5|102
1586953500000|2020-04-15 12:25:00|19291|19282|19288.5|19279.5|19293.5|19284.5|19281|19272|132
1586953800000|2020-04-15 12:30:00|19283.5|19274.5|19258.5|19249.5|19296|19287|19256|19247|305
1586954100000|2020-04-15 12:35:00|19256|19247|19283.5|19274.5|19288.5|19279.5|19256|19247|241
1586954400000|2020-04-15 12:40:00|19286|19277|19271|19262|19293.5|19284.5|19268.5|19259.5|179
1586954700000|2020-04-15 12:45:00|19268.5|19259.5|19253.5|19244.5|19271|19262|19243.5|19234.5|132
1586955000000|2020-04-15 12:50:00|19256|19247|19228.5|19219.5|19263.5|19254.5|19223.5|19214.5|311
1586955300000|2020-04-15 12:55:00|19231|19222|19213.5|19204.5|19246|19237|19213.5|19204.5|314
1586955600000|2020-04-15 13:00:00|19211|19202|19251|19242|19258.5|19249.5|19203.5|19194.5|237
1586955900000|2020-04-15 13:05:00|19248.5|19239.5|19263.5|19254.5|19268.5|19259.5|19243.5|19234.5|119
1586956200000|2020-04-15 13:10:00|19266|19257|19246|19237|19268.5|19259.5|19236|19227|90
1586956500000|2020-04-15 13:15:00|19243.5|19234.5|19258.5|19249.5|19263.5|19254.5|19228.5|19219.5|120
1586956800000|2020-04-15 13:20:00|19256|19247|19268.5|19259.5|19273.5|19264.5|19251|19242|71
1586957100000|2020-04-15 13:25:00|19266|19257|19283.5|19274.5|19288.5|19279.5|19266|19257|67
1586957400000|2020-04-15 13:30:00|19286|19277|19266|19257|19288.5|19279.5|19251|19242|367
1586957700000|2020-04-15 13:35:00|19268.5|19259.5|19288.5|19279.5|19298.5|19289.5|19258.5|19249.5|277
1586958000000|2020-04-15 13:40:00|19291|19282|19238.5|19229.5|19293.5|19284.5|19228.5|19219.5|264
1586958300000|2020-04-15 13:45:00|19241|19232|19248.5|19239.5|19263.5|19254.5|19233.5|19224.5|203
1586958600000|2020-04-15 13:50:00|19246|19237|19233.5|19224.5|19258.5|19249.5|19223.5|19214.5|270
1586958900000|2020-04-15 13:55:00|19231|19222|19243.5|19234.5|19248.5|19239.5|19213.5|19204.5|417
1586959200000|2020-04-15 14:00:00|19241|19232|19231|19222|19248.5|19239.5|19223.5|19214.5|151
1586959500000|2020-04-15 14:05:00|19228.5|19219.5|19261|19252|19263.5|19254.5|19228.5|19219.5|111
1586959800000|2020-04-15 14:10:00|19258.5|19249.5|19241|19232|19278.5|19269.5|19238.5|19229.5|164
1586960100000|2020-04-15 14:15:00|19243.5|19234.5|19193.5|19184.5|19248.5|19239.5|19191|19182|183
1586960400000|2020-04-15 14:20:00|19198.5|19189.5|19213.5|19204.5|19223.5|19214.5|19198.5|19189.5|268
1586960700000|2020-04-15 14:25:00|19211|19202|19213.5|19204.5|19223.5|19214.5|19193.5|19184.5|167
1586961000000|2020-04-15 14:30:00|19211|19202|19198.5|19189.5|19223.5|19214.5|19198.5|19189.5|156
1586961300000|2020-04-15 14:35:00|19201|19192|19193.5|19184.5|19223.5|19214.5|19178.5|19169.5|160
1586961600000|2020-04-15 14:40:00|19198.5|19189.5|19233.5|19224.5|19248.5|19239.5|19193.5|19184.5|78
1586961900000|2020-04-15 14:45:00|19238.5|19229.5|19253.5|19244.5|19253.5|19244.5|19228.5|19219.5|247
1586962200000|2020-04-15 14:50:00|19248.5|19239.5|19253.5|19244.5|19266|19257|19236|19227|120
1586962500000|2020-04-15 14:55:00|19251|19242|19241|19232|19268.5|19259.5|19238.5|19229.5|195
1586962800000|2020-04-15 15:00:00|19243.5|19234.5|19236|19227|19253.5|19244.5|19228.5|19219.5|129
1586963100000|2020-04-15 15:05:00|19238.5|19229.5|19231|19222|19238.5|19229.5|19216|19207|97
1586963400000|2020-04-15 15:10:00|19233.5|19224.5|19233.5|19224.5|19248.5|19239.5|19228.5|19219.5|181
1586963700000|2020-04-15 15:15:00|19238.5|19229.5|19226|19217|19243.5|19234.5|19213.5|19204.5|210
1586964000000|2020-04-15 15:20:00|19223.5|19214.5|19188.5|19179.5|19223.5|19214.5|19188.5|19179.5|374
1586964300000|2020-04-15 15:25:00|19186|19177|19233.5|19224.5|19233.5|19224.5|19186|19177|316
1586964600000|2020-04-15 15:30:00|19238.5|19229.5|19263.5|19254.5|19268.5|19259.5|19228.5|19219.5|344
1586964900000|2020-04-15 15:35:00|19258.5|19249.5|19228.5|19219.5|19261|19252|19223.5|19214.5|326
1586965200000|2020-04-15 15:40:00|19226|19217|19223.5|19214.5|19238.5|19229.5|19208.5|19199.5|113
1586965500000|2020-04-15 15:45:00|19221|19212|19218.5|19209.5|19233.5|19224.5|19208.5|19199.5|105
1586965800000|2020-04-15 15:50:00|19221|19212|19223.5|19214.5|19241|19232|19218.5|19209.5|80
1586966100000|2020-04-15 15:55:00|19226|19217|19233.5|19224.5|19246|19237|19223.5|19214.5|61
1586966400000|2020-04-15 16:00:00|19236|19227|19258.5|19249.5|19258.5|19249.5|19228.5|19219.5|104
1586966700000|2020-04-15 16:05:00|19256|19247|19228.5|19219.5|19258.5|19249.5|19228.5|19219.5|41
1586967000000|2020-04-15 16:10:00|19231|19222|19238.5|19229.5|19241|19232|19221|19212|129
1586967300000|2020-04-15 16:15:00|19236|19227|19233.5|19224.5|19248.5|19239.5|19228.5|19219.5|78
1586967600000|2020-04-15 16:20:00|19236|19227|19258.5|19249.5|19263.5|19254.5|19236|19227|112
1586967900000|2020-04-15 16:25:00|19256|19247|19268.5|19259.5|19273.5|19264.5|19243.5|19234.5|106
1586968200000|2020-04-15 16:30:00|19266|19257|19273.5|19264.5|19283.5|19274.5|19263.5|19254.5|80
1586968500000|2020-04-15 16:35:00|19276|19267|19271|19262|19283.5|19274.5|19268.5|19259.5|37
1586968800000|2020-04-15 16:40:00|19273.5|19264.5|19278.5|19269.5|19283.5|19274.5|19256|19247|130
1586969100000|2020-04-15 16:45:00|19276|19267|19273.5|19264.5|19278.5|19269.5|19258.5|19249.5|73
1586969400000|2020-04-15 16:50:00|19271|19262|19288.5|19279.5|19301|19292|19271|19262|107
1586969700000|2020-04-15 16:55:00|19291|19282|19276|19267|19291|19282|19271|19262|74
1586970000000|2020-04-15 17:00:00|19273.5|19264.5|19278.5|19269.5|19293.5|19284.5|19268.5|19259.5|55
1586970300000|2020-04-15 17:05:00|19276|19267|19286|19277|19288.5|19279.5|19268.5|19259.5|94
1586970600000|2020-04-15 17:10:00|19288.5|19279.5|19331|19322|19331|19322|19286|19277|178
1586970900000|2020-04-15 17:15:00|19328.5|19319.5|19333.5|19324.5|19343.5|19334.5|19318.5|19309.5|100
1586971200000|2020-04-15 17:20:00|19331|19322|19313.5|19304.5|19333.5|19324.5|19308.5|19299.5|106
1586971500000|2020-04-15 17:25:00|19308.5|19299.5|19293.5|19284.5|19308.5|19299.5|19283.5|19274.5|117
1586971800000|2020-04-15 17:30:00|19291|19282|19278.5|19269.5|19293.5|19284.5|19273.5|19264.5|127
1586972100000|2020-04-15 17:35:00|19283.5|19274.5|19268.5|19259.5|19293.5|19284.5|19268.5|19259.5|58
1586972400000|2020-04-15 17:40:00|19266|19257|19283.5|19274.5|19291|19282|19263.5|19254.5|61
1586972700000|2020-04-15 17:45:00|19288.5|19279.5|19296|19287|19303.5|19294.5|19273.5|19264.5|65
1586973000000|2020-04-15 17:50:00|19298.5|19289.5|19278.5|19269.5|19306|19297|19278.5|19269.5|39
1586973300000|2020-04-15 17:55:00|19281|19272|19273.5|19264.5|19288.5|19279.5|19268.5|19259.5|49
1586973600000|2020-04-15 18:00:00|19278.5|19269.5|19301|19292|19313.5|19304.5|19278.5|19269.5|70
1586973900000|2020-04-15 18:05:00|19303.5|19294.5|19293.5|19284.5|19318.5|19309.5|19293.5|19284.5|75
1586974200000|2020-04-15 18:10:00|19296|19287|19318.5|19309.5|19321|19312|19293.5|19284.5|102
1586974500000|2020-04-15 18:15:00|19316|19307|19313.5|19304.5|19323.5|19314.5|19301|19292|34
1586974800000|2020-04-15 18:20:00|19318.5|19309.5|19326|19317|19341|19332|19313.5|19304.5|39
1586975100000|2020-04-15 18:25:00|19323.5|19314.5|19313.5|19304.5|19328.5|19319.5|19298.5|19289.5|201
1586975400000|2020-04-15 18:30:00|19316|19307|19313.5|19304.5|19323.5|19314.5|19301|19292|64
1586975700000|2020-04-15 18:35:00|19311|19302|19328.5|19319.5|19331|19322|19308.5|19299.5|72
1586976000000|2020-04-15 18:40:00|19326|19317|19316|19307|19328.5|19319.5|19308.5|19299.5|62
1586976300000|2020-04-15 18:45:00|19318.5|19309.5|19303.5|19294.5|19323.5|19314.5|19298.5|19289.5|90
1586976600000|2020-04-15 18:50:00|19306|19297|19296|19287|19306|19297|19286|19277|140
1586976900000|2020-04-15 18:55:00|19298.5|19289.5|19328.5|19319.5|19328.5|19319.5|19296|19287|100
1586977200000|2020-04-15 19:00:00|19326|19317|19303.5|19294.5|19338.5|19329.5|19296|19287|214
1586977500000|2020-04-15 19:05:00|19301|19292|19278.5|19269.5|19303.5|19294.5|19273.5|19264.5|80
1586977800000|2020-04-15 19:10:00|19276|19267|19273.5|19264.5|19278.5|19269.5|19266|19257|110
1586978100000|2020-04-15 19:15:00|19276|19267|19288.5|19279.5|19293.5|19284.5|19263.5|19254.5|97
1586978400000|2020-04-15 19:20:00|19291|19282|19263.5|19254.5|19298.5|19289.5|19253.5|19244.5|90
1586978700000|2020-04-15 19:25:00|19261|19252|19248.5|19239.5|19263.5|19254.5|19233.5|19224.5|81
1586979000000|2020-04-15 19:30:00|19246|19237|19248.5|19239.5|19253.5|19244.5|19231|19222|112
1586979300000|2020-04-15 19:35:00|19246|19237|19258.5|19249.5|19263.5|19254.5|19233.5|19224.5|163
1586979600000|2020-04-15 19:40:00|19256|19247|19248.5|19239.5|19263.5|19254.5|19218.5|19209.5|322
1586979900000|2020-04-15 19:45:00|19253.5|19244.5|19251|19242|19258.5|19249.5|19238.5|19229.5|321
1586980200000|2020-04-15 19:50:00|19248.5|19239.5|19233.5|19224.5|19248.5|19239.5|19228.5|19219.5|303
1586980500000|2020-04-15 19:55:00|19236|19227|19263.5|19254.5|19268.5|19259.5|19236|19227|423
1586980800000|2020-04-15 20:00:00|19266|19257|19278.5|19269.5|19288.5|19279.5|19263.5|19254.5|149
1586981100000|2020-04-15 20:05:00|19276|19267|19283.5|19274.5|19283.5|19274.5|19273.5|19264.5|59
1586981400000|2020-04-15 20:10:00|19288.5|19279.5|19308.5|19299.5|19313.5|19304.5|19283.5|19274.5|108
1586981700000|2020-04-15 20:15:00|19312.5|19295.5|19307.5|19290.5|19317.5|19300.5|19307.5|19290.5|28
1586982000000|2020-04-15 20:20:00|19312.5|19295.5|19312.5|19295.5|19312.5|19295.5|19307.5|19290.5|22
1586982300000|2020-04-15 20:25:00|19310|19293|19307.5|19290.5|19312.5|19295.5|19302.5|19285.5|26
1586982600000|2020-04-15 20:30:00|19312.5|19295.5|19302.5|19285.5|19315|19298|19302.5|19285.5|21
1586982900000|2020-04-15 20:35:00|||||||||1
1586983200000|2020-04-15 20:40:00|19305|19288|19302.5|19285.5|19305|19288|19302.5|19285.5|14
1586983500000|2020-04-15 20:45:00|19297.5|19280.5|19302.5|19285.5|19305|19288|19275|19258|75
1586983800000|2020-04-15 20:50:00|19300|19283|19290|19273|19300|19283|19285|19268|51
1586984100000|2020-04-15 20:55:00|19287.5|19270.5|19300.8|19268.8|19301.2|19275.5|19287.5|19266.7|6
1586984400000|2020-04-15 21:00:00|19300.4|19268.4|19295.5|19263.5|19302.2|19270.2|19294.9|19262.9|0
1586984700000|2020-04-15 21:05:00|19295.7|19263.7|19296.3|19264.3|19297.6|19265.6|19294.4|19262.4|0
1586985000000|2020-04-15 21:10:00|19296.2|19264.2|19294.4|19262.4|19296.2|19264.2|19294.1|19262.1|0
1586985300000|2020-04-15 21:15:00|19294.2|19262.2|19295.3|19263.3|19297.1|19265.1|19294.2|19262.2|0
1586985600000|2020-04-15 21:20:00|19297.4|19265.4|19295.1|19263.1|19297.9|19265.9|19295.1|19263.1|0
1586985900000|2020-04-15 21:25:00|19294.8|19262.8|19295.8|19263.8|19296|19264|19294.8|19262.8|0
1586986200000|2020-04-15 21:30:00|19295.9|19263.9|19294.9|19262.9|19296.1|19264.1|19294.9|19262.9|0
1586986500000|2020-04-15 21:35:00|19294.6|19262.6|19297.1|19265.1|19297.1|19265.1|19294.4|19262.4|0
1586986800000|2020-04-15 21:40:00|19296.9|19264.9|19295.7|19263.7|19297.4|19265.4|19295.7|19263.7|0
1586987100000|2020-04-15 21:45:00|19296.3|19264.3|19297.3|19265.3|19297.3|19265.3|19296.3|19264.3|0
1586987400000|2020-04-15 21:50:00|19296.9|19264.9|19296.1|19264.1|19297.7|19265.7|19296.1|19264.1|0
1586987700000|2020-04-15 21:55:00|19296.6|19264.6|19295.6|19263.6|19296.6|19264.6|19294.8|19262.8|0
1586988000000|2020-04-15 22:00:00|19299.2|19267.2|19302.4|19285.4|19309.9|19292.9|19297.4|19265.9|55
1586988300000|2020-04-15 22:05:00|19304.9|19287.9|19289.9|19272.9|19304.9|19287.9|19284.9|19267.9|6
1586988600000|2020-04-15 22:10:00|19287.4|19270.4|19252.4|19235.4|19287.4|19270.4|19247.4|19230.4|29
1586988900000|2020-04-15 22:15:00|19254.9|19237.9|19249.9|19232.9|19264.9|19247.9|19244.9|19227.9|4
1586989200000|2020-04-15 22:20:00|19252.4|19235.4|19259.9|19242.9|19262.4|19245.4|19239.9|19222.9|8
1586989500000|2020-04-15 22:25:00|19257.4|19240.4|19264.9|19247.9|19267.4|19250.4|19254.9|19237.9|0
1586989800000|2020-04-15 22:30:00|19267.4|19250.4|19249.9|19232.9|19272.4|19255.4|19249.9|19232.9|15
1586990100000|2020-04-15 22:35:00|19252.4|19235.4|19219.9|19202.9|19257.4|19240.4|19214.9|19197.9|19
1586990400000|2020-04-15 22:40:00|19222.4|19205.4|19237.4|19220.4|19242.4|19225.4|19217.4|19200.4|26
1586990700000|2020-04-15 22:45:00|19242.4|19225.4|19252.4|19235.4|19252.4|19235.4|19234.9|19217.9|17
1586991000000|2020-04-15 22:50:00|19249.9|19232.9|19237.4|19220.4|19252.4|19235.4|19232.4|19215.4|22
1586991300000|2020-04-15 22:55:00|19234.9|19217.9|19234.9|19217.9|19234.9|19217.9|19232.4|19215.4|1
1586991600000|2020-04-15 23:00:00|19232.4|19215.4|19237.4|19220.4|19239.9|19222.9|19214.9|19197.9|44
1586991900000|2020-04-15 23:05:00|19239.9|19222.9|19242.4|19225.4|19242.4|19225.4|19229.9|19212.9|15
1586992200000|2020-04-15 23:10:00|19239.9|19222.9|19234.9|19217.9|19242.4|19225.4|19232.4|19215.4|6
1586992500000|2020-04-15 23:15:00|19237.4|19220.4|19247.4|19230.4|19247.4|19230.4|19234.9|19217.9|23
1586992800000|2020-04-15 23:20:00|19249.9|19232.9|19229.9|19212.9|19252.4|19235.4|19229.9|19212.9|12
1586993100000|2020-04-15 23:25:00|19234.9|19217.9|19227.4|19210.4|19242.4|19225.4|19227.4|19210.4|40
1586993400000|2020-04-15 23:30:00|19232.4|19215.4|19223.4|19214.4|19240.9|19231.9|19218.4|19209.4|26056
1586993700000|2020-04-15 23:35:00|19220.9|19211.9|19253.4|19244.4|19258.4|19249.4|19213.4|19204.4|244
1586994000000|2020-04-15 23:40:00|19255.9|19246.9|19265.9|19256.9|19288.4|19279.4|19243.4|19234.4|472
1586994300000|2020-04-15 23:45:00|19268.4|19259.4|19278.4|19269.4|19288.4|19279.4|19265.9|19256.9|228
1586994600000|2020-04-15 23:50:00|19275.9|19266.9|19258.4|19249.4|19278.4|19269.4|19253.4|19244.4|263
1586994900000|2020-04-15 23:55:00|19260.9|19251.9|19253.4|19244.4|19268.4|19259.4|19243.4|19234.4|242
1586995200000|2020-04-16 00:00:00|19248.4|19239.4|19278.4|19269.4|19278.4|19269.4|19228.4|19219.4|1250
1586995500000|2020-04-16 00:05:00|19275.9|19266.9|19313.4|19304.4|19348.4|19339.4|19273.4|19264.4|1106
1586995800000|2020-04-16 00:10:00|19318.4|19309.4|19288.4|19279.4|19318.4|19309.4|19273.4|19264.4|542
1586996100000|2020-04-16 00:15:00|19283.4|19274.4|19243.4|19234.4|19285.9|19276.9|19233.4|19224.4|770
1586996400000|2020-04-16 00:20:00|19245.9|19236.9|19228.4|19219.4|19253.4|19244.4|19195.9|19186.9|756
1586996700000|2020-04-16 00:25:00|19225.9|19216.9|19238.4|19229.4|19248.4|19239.4|19208.4|19199.4|475
1586997000000|2020-04-16 00:30:00|19233.4|19224.4|19208.4|19199.4|19235.9|19226.9|19198.4|19189.4|685
1586997300000|2020-04-16 00:35:00|19210.9|19201.9|19153.4|19144.4|19213.4|19204.4|19153.4|19144.4|981
1586997600000|2020-04-16 00:40:00|19148.4|19139.4|19163.4|19154.4|19168.4|19159.4|19133.4|19124.4|602
1586997900000|2020-04-16 00:45:00|19168.4|19159.4|19185.9|19176.9|19188.4|19179.4|19148.4|19139.4|452
1586998200000|2020-04-16 00:50:00|19183.4|19174.4|19185.9|19176.9|19203.4|19194.4|19183.4|19174.4|306
1586998500000|2020-04-16 00:55:00|19183.4|19174.4|19198.4|19189.4|19200.9|19191.9|19173.4|19164.4|317
1586998800000|2020-04-16 01:00:00|19200.9|19191.9|19228.4|19219.4|19228.4|19219.4|19193.4|19184.4|417
1586999100000|2020-04-16 01:05:00|19225.9|19216.9|19223.4|19214.4|19243.4|19234.4|19203.4|19194.4|386
1586999400000|2020-04-16 01:10:00|19220.9|19211.9|19225.9|19216.9|19238.4|19229.4|19220.9|19211.9|239
1586999700000|2020-04-16 01:15:00|19228.4|19219.4|19248.4|19239.4|19270.9|19261.9|19223.4|19214.4|667
1587000000000|2020-04-16 01:20:00|19253.4|19244.4|19238.4|19229.4|19255.9|19246.9|19225.9|19216.9|257
1587000300000|2020-04-16 01:25:00|19235.9|19226.9|19253.4|19244.4|19258.4|19249.4|19235.9|19226.9|193
1587000600000|2020-04-16 01:30:00|19258.4|19249.4|19273.4|19264.4|19313.4|19304.4|19253.4|19244.4|770
1587000900000|2020-04-16 01:35:00|19275.9|19266.9|19288.4|19279.4|19293.4|19284.4|19263.4|19254.4|372
1587001200000|2020-04-16 01:40:00|19290.9|19281.9|19253.4|19244.4|19293.4|19284.4|19248.4|19239.4|402
1587001500000|2020-04-16 01:45:00|19250.9|19241.9|19265.9|19256.9|19268.4|19259.4|19238.4|19229.4|361
1587001800000|2020-04-16 01:50:00|19268.4|19259.4|19268.4|19259.4|19273.4|19264.4|19248.4|19239.4|281
1587002100000|2020-04-16 01:55:00|19270.9|19261.9|19258.4|19249.4|19270.9|19261.9|19248.4|19239.4|337
1587002400000|2020-04-16 02:00:00|19263.4|19254.4|19273.4|19264.4|19273.4|19264.4|19253.4|19244.4|469
1587002700000|2020-04-16 02:05:00|19270.9|19261.9|19273.4|19264.4|19293.4|19284.4|19270.9|19261.9|264
1587003000000|2020-04-16 02:10:00|19278.4|19269.4|19293.4|19284.4|19293.4|19284.4|19268.4|19259.4|242
1587003300000|2020-04-16 02:15:00|19295.9|19286.9|19298.4|19289.4|19313.4|19304.4|19293.4|19284.4|444
1587003600000|2020-04-16 02:20:00|19303.4|19294.4|19325.9|19316.9|19340.9|19331.9|19298.4|19289.4|497
1587003900000|2020-04-16 02:25:00|19323.4|19314.4|19298.4|19289.4|19328.4|19319.4|19288.4|19279.4|272
1587004200000|2020-04-16 02:30:00|19293.4|19284.4|19280.9|19271.9|19295.9|19286.9|19260.9|19251.9|302
1587004500000|2020-04-16 02:35:00|19278.4|19269.4|19283.4|19274.4|19288.4|19279.4|19268.4|19259.4|143
1587004800000|2020-04-16 02:40:00|19285.9|19276.9|19283.4|19274.4|19290.9|19281.9|19278.4|19269.4|127
1587005100000|2020-04-16 02:45:00|19285.9|19276.9|19268.4|19259.4|19288.4|19279.4|19260.9|19251.9|113
1587005400000|2020-04-16 02:50:00|19270.9|19261.9|19278.4|19269.4|19283.4|19274.4|19265.9|19256.9|87
1587005700000|2020-04-16 02:55:00|19283.4|19274.4|19263.4|19254.4|19283.4|19274.4|19260.9|19251.9|64
1587006000000|2020-04-16 03:00:00|19265.9|19256.9|19263.4|19254.4|19268.4|19259.4|19248.4|19239.4|198
1587006300000|2020-04-16 03:05:00|19265.9|19256.9|19248.4|19239.4|19265.9|19256.9|19243.4|19234.4|249
1587006600000|2020-04-16 03:10:00|19245.9|19236.9|19260.9|19251.9|19268.4|19259.4|19243.4|19234.4|171
1587006900000|2020-04-16 03:15:00|19258.4|19249.4|19263.4|19254.4|19268.4|19259.4|19253.4|19244.4|107
1587007200000|2020-04-16 03:20:00|19265.9|19256.9|19268.4|19259.4|19273.4|19264.4|19263.4|19254.4|71
1587007500000|2020-04-16 03:25:00|19265.9|19256.9|19273.4|19264.4|19278.4|19269.4|19263.4|19254.4|111
1587007800000|2020-04-16 03:30:00|19275.9|19266.9|19268.4|19259.4|19288.4|19279.4|19228.4|19219.4|595
1587008100000|2020-04-16 03:35:00|19265.9|19256.9|19273.4|19264.4|19278.4|19269.4|19253.4|19244.4|226
1587008400000|2020-04-16 03:40:00|19275.9|19266.9|19283.4|19274.4|19283.4|19274.4|19263.4|19254.4|137
1587008700000|2020-04-16 03:45:00|19280.9|19271.9|19253.4|19244.4|19288.4|19279.4|19243.4|19234.4|242
1587009000000|2020-04-16 03:50:00|19255.9|19246.9|19238.4|19229.4|19263.4|19254.4|19238.4|19229.4|328
1587009300000|2020-04-16 03:55:00|19240.9|19231.9|19215.9|19206.9|19245.9|19236.9|19208.4|19199.4|329
1587009600000|2020-04-16 04:00:00|19218.4|19209.4|19243.4|19234.4|19245.9|19236.9|19218.4|19209.4|246
1587009900000|2020-04-16 04:05:00|19245.9|19236.9|19233.4|19224.4|19253.4|19244.4|19228.4|19219.4|153
1587010200000|2020-04-16 04:10:00|19230.9|19221.9|19238.4|19229.4|19258.4|19249.4|19230.9|19221.9|272
1587010500000|2020-04-16 04:15:00|19240.9|19231.9|19228.4|19219.4|19248.4|19239.4|19225.9|19216.9|159
1587010800000|2020-04-16 04:20:00|19225.9|19216.9|19248.4|19239.4|19255.9|19246.9|19223.4|19214.4|200
1587011100000|2020-04-16 04:25:00|19250.9|19241.9|19268.4|19259.4|19273.4|19264.4|19250.9|19241.9|195
1587011400000|2020-04-16 04:30:00|19263.4|19254.4|19263.4|19254.4|19278.4|19269.4|19253.4|19244.4|155
1587011700000|2020-04-16 04:35:00|19260.9|19251.9|19273.4|19264.4|19273.4|19264.4|19253.4|19244.4|82
1587012000000|2020-04-16 04:40:00|19270.9|19261.9|19273.4|19264.4|19278.4|19269.4|19263.4|19254.4|109
1587012300000|2020-04-16 04:45:00|19278.4|19269.4|19278.4|19269.4|19288.4|19279.4|19268.4|19259.4|211
1587012600000|2020-04-16 04:50:00|19275.9|19266.9|19283.4|19274.4|19288.4|19279.4|19273.4|19264.4|181
1587012900000|2020-04-16 04:55:00|19285.9|19276.9|19263.4|19254.4|19293.4|19284.4|19253.4|19244.4|243
1587013200000|2020-04-16 05:00:00|19265.9|19256.9|19225.9|19216.9|19268.4|19259.4|19210.9|19201.9|515
1587013500000|2020-04-16 05:05:00|19228.4|19219.4|19238.4|19229.4|19243.4|19234.4|19223.4|19214.4|221
1587013800000|2020-04-16 05:10:00|19240.9|19231.9|19248.4|19239.4|19260.9|19251.9|19238.4|19229.4|200
1587014100000|2020-04-16 05:15:00|19250.9|19241.9|19238.4|19229.4|19263.4|19254.4|19238.4|19229.4|489
1587014400000|2020-04-16 05:20:00|19233.4|19224.4|19260.9|19251.9|19268.4|19259.4|19228.4|19219.4|655
1587014700000|2020-04-16 05:25:00|19258.4|19249.4|19265.9|19256.9|19273.4|19264.4|19243.4|19234.4|687
1587015000000|2020-04-16 05:30:00|19263.4|19254.4|19263.4|19254.4|19270.9|19261.9|19258.4|19249.4|353
1587015300000|2020-04-16 05:35:00|19265.9|19256.9|19268.4|19259.4|19273.4|19264.4|19248.4|19239.4|431
1587015600000|2020-04-16 05:40:00|19270.9|19261.9|19278.4|19269.4|19295.9|19286.9|19258.4|19249.4|819
1587015900000|2020-04-16 05:45:00|19275.9|19266.9|19253.4|19244.4|19303.4|19294.4|19248.4|19239.4|922
1587016200000|2020-04-16 05:50:00|19258.4|19249.4|19288.4|19279.4|19288.4|19279.4|19255.9|19246.9|1271
1587016500000|2020-04-16 05:55:00|19285.9|19276.9|19308.4|19299.4|19308.4|19299.4|19268.4|19259.4|2287
1587016800000|2020-04-16 06:00:00|19290.9|19281.9|19253.4|19244.4|19298.4|19289.4|19238.4|19229.4|3147
1587017100000|2020-04-16 06:05:00|19250.9|19241.9|19260.9|19251.9|19268.4|19259.4|19233.4|19224.4|1335
1587017400000|2020-04-16 06:10:00|19258.4|19249.4|19258.4|19249.4|19288.4|19279.4|19253.4|19244.4|854
1587017700000|2020-04-16 06:15:00|19255.9|19246.9|19263.4|19254.4|19278.4|19269.4|19243.4|19234.4|371
1587018000000|2020-04-16 06:20:00|19265.9|19256.9|19268.4|19259.4|19273.4|19264.4|19250.9|19241.9|236
1587018300000|2020-04-16 06:25:00|19273.4|19264.4|19293.4|19284.4|19298.4|19289.4|19270.9|19261.9|239
1587018600000|2020-04-16 06:30:00|19290.9|19281.9|19328.4|19319.4|19328.4|19319.4|19285.9|19276.9|269
1587018900000|2020-04-16 06:35:00|19325.9|19316.9|19300.9|19291.9|19325.9|19316.9|19295.9|19286.9|124
1587019200000|2020-04-16 06:40:00|19303.4|19294.4|19328.4|19319.4|19343.4|19334.4|19303.4|19294.4|219
1587019500000|2020-04-16 06:45:00|19325.9|19316.9|19300.9|19291.9|19333.4|19324.4|19300.9|19291.9|163
1587019800000|2020-04-16 06:50:00|19295.9|19286.9|19320.9|19311.9|19323.4|19314.4|19290.9|19281.9|106
1587020100000|2020-04-16 06:55:00|19323.4|19314.4|19338.4|19329.4|19340.9|19331.9|19315.9|19306.9|261
1587020400000|2020-04-16 07:00:00|19340.9|19331.9|19345.9|19336.9|19373.4|19364.4|19340.9|19331.9|233
1587020700000|2020-04-16 07:05:00|19343.4|19334.4|19325.9|19316.9|19370.9|19361.9|19323.4|19314.4|115
1587021000000|2020-04-16 07:10:00|19323.4|19314.4|19288.4|19279.4|19328.4|19319.4|19288.4|19279.4|151
1587021300000|2020-04-16 07:15:00|19290.9|19281.9|19300.9|19291.9|19303.4|19294.4|19273.4|19264.4|220
1587021600000|2020-04-16 07:20:00|19303.4|19294.4|19323.4|19314.4|19323.4|19314.4|19298.4|19289.4|131
1587021900000|2020-04-16 07:25:00|19320.9|19311.9|19310.9|19301.9|19325.9|19316.9|19298.4|19289.4|137
1587022200000|2020-04-16 07:30:00|19313.4|19304.4|19290.9|19281.9|19323.4|19314.4|19283.4|19274.4|206
1587022500000|2020-04-16 07:35:00|19288.4|19279.4|19290.9|19281.9|19308.4|19299.4|19283.4|19274.4|92
1587022800000|2020-04-16 07:40:00|19293.4|19284.4|19280.9|19271.9|19300.9|19291.9|19270.9|19261.9|67
1587023100000|2020-04-16 07:45:00|19283.4|19274.4|19278.4|19269.4|19288.4|19279.4|19260.9|19251.9|48
1587023400000|2020-04-16 07:50:00|19280.9|19271.9|19298.4|19289.4|19298.4|19289.4|19270.9|19261.9|227
1587023700000|2020-04-16 07:55:00|19293.4|19284.4|19298.4|19289.4|19303.4|19294.4|19288.4|19279.4|239
1587024000000|2020-04-16 08:00:00|19303.4|19294.4|19293.4|19284.4|19303.4|19294.4|19283.4|19274.4|165
1587024300000|2020-04-16 08:05:00|19290.9|19281.9|19308.4|19299.4|19318.4|19309.4|19290.9|19281.9|188
1587024600000|2020-04-16 08:10:00|19310.9|19301.9|19310.9|19301.9|19318.4|19309.4|19303.4|19294.4|76
1587024900000|2020-04-16 08:15:00|19308.4|19299.4|19305.9|19296.9|19323.4|19314.4|19303.4|19294.4|78
1587025200000|2020-04-16 08:20:00|19308.4|19299.4|19308.4|19299.4|19313.4|19304.4|19300.9|19291.9|29
1587025500000|2020-04-16 08:25:00|19310.9|19301.9|19298.4|19289.4|19310.9|19301.9|19295.9|19286.9|42
1587025800000|2020-04-16 08:30:00|19295.9|19286.9|19308.4|19299.4|19313.4|19304.4|19290.9|19281.9|27
1587026100000|2020-04-16 08:35:00|19310.9|19301.9|19300.9|19291.9|19318.4|19309.4|19298.4|19289.4|78
1587026400000|2020-04-16 08:40:00|19298.4|19289.4|19285.9|19276.9|19298.4|19289.4|19283.4|19274.4|72
1587026700000|2020-04-16 08:45:00|19283.4|19274.4|19268.4|19259.4|19285.9|19276.9|19260.9|19251.9|121
1587027000000|2020-04-16 08:50:00|19270.9|19261.9|19248.4|19239.4|19273.4|19264.4|19248.4|19239.4|114
1587027300000|2020-04-16 08:55:00|19250.9|19241.9|19243.4|19234.4|19258.4|19249.4|19243.4|19234.4|61
1587027600000|2020-04-16 09:00:00|19245.9|19236.9|19225.9|19216.9|19245.9|19236.9|19220.9|19211.9|102
1587027900000|2020-04-16 09:05:00|19223.4|19214.4|19243.4|19234.4|19250.9|19241.9|19220.9|19211.9|98
1587028200000|2020-04-16 09:10:00|19245.9|19236.9|19235.9|19226.9|19245.9|19236.9|19228.4|19219.4|46
1587028500000|2020-04-16 09:15:00|19233.4|19224.4|19238.4|19229.4|19243.4|19234.4|19225.9|19216.9|23
1587028800000|2020-04-16 09:20:00|19235.9|19226.9|19213.4|19204.4|19238.4|19229.4|19208.4|19199.4|19
1587029100000|2020-04-16 09:25:00|19210.9|19201.9|19183.4|19174.4|19218.4|19209.4|19183.4|19174.4|130
1587029400000|2020-04-16 09:30:00|19185.9|19176.9|19208.4|19199.4|19215.9|19206.9|19183.4|19174.4|54
1587029700000|2020-04-16 09:35:00|19203.4|19194.4|19215.9|19206.9|19218.4|19209.4|19200.9|19191.9|70
1587030000000|2020-04-16 09:40:00|19218.4|19209.4|19223.4|19214.4|19223.4|19214.4|19213.4|19204.4|12
1587030300000|2020-04-16 09:45:00|19225.9|19216.9|19218.4|19209.4|19225.9|19216.9|19215.9|19206.9|34
1587030600000|2020-04-16 09:50:00|19220.9|19211.9|19200.9|19191.9|19220.9|19211.9|19198.4|19189.4|64
1587030900000|2020-04-16 09:55:00|19203.4|19194.4|19205.9|19196.9|19208.4|19199.4|19193.4|19184.4|42
1587031200000|2020-04-16 10:00:00|19208.4|19199.4|19170.9|19161.9|19210.9|19201.9|19170.9|19161.9|128
1587031500000|2020-04-16 10:05:00|19168.4|19159.4|19183.4|19174.4|19183.4|19174.4|19160.9|19151.9|123
1587031800000|2020-04-16 10:10:00|19185.9|19176.9|19198.4|19189.4|19198.4|19189.4|19180.9|19171.9|34
1587032100000|2020-04-16 10:15:00|19195.9|19186.9|19195.9|19186.9|19198.4|19189.4|19183.4|19174.4|23
1587032400000|2020-04-16 10:20:00|19193.4|19184.4|19193.4|19184.4|19195.9|19186.9|19185.9|19176.9|30
1587032700000|2020-04-16 10:25:00|19190.9|19181.9|19208.4|19199.4|19208.4|19199.4|19190.9|19181.9|79
1587033000000|2020-04-16 10:30:00|19203.4|19194.4|19193.4|19184.4|19208.4|19199.4|19193.4|19184.4|239
1587033300000|2020-04-16 10:35:00|19195.9|19186.9|19188.4|19179.4|19203.4|19194.4|19183.4|19174.4|34
1587033600000|2020-04-16 10:40:00|19185.9|19176.9|19195.9|19186.9|19200.9|19191.9|19185.9|19176.9|55
1587033900000|2020-04-16 10:45:00|19193.4|19184.4|19188.4|19179.4|19198.4|19189.4|19178.4|19169.4|22
1587034200000|2020-04-16 10:50:00|19185.9|19176.9|19198.4|19189.4|19200.9|19191.9|19183.4|19174.4|13
1587034500000|2020-04-16 10:55:00|19200.9|19191.9|19198.4|19189.4|19203.4|19194.4|19188.4|19179.4|39
1587034800000|2020-04-16 11:00:00|19195.9|19186.9|19163.4|19154.4|19195.9|19186.9|19163.4|19154.4|32
1587035100000|2020-04-16 11:05:00|19158.4|19149.4|19160.9|19151.9|19170.9|19161.9|19158.4|19149.4|28
1587035400000|2020-04-16 11:10:00|19158.4|19149.4|19178.4|19169.4|19178.4|19169.4|19158.4|19149.4|30
1587035700000|2020-04-16 11:15:00|19175.9|19166.9|19168.4|19159.4|19175.9|19166.9|19160.9|19151.9|120
1587036000000|2020-04-16 11:20:00|19165.9|19156.9|19178.4|19169.4|19183.4|19174.4|19165.9|19156.9|23
1587036300000|2020-04-16 11:25:00|19180.9|19171.9|19183.4|19174.4|19185.9|19176.9|19173.4|19164.4|48
1587036600000|2020-04-16 11:30:00|19180.9|19171.9|19128.4|19119.4|19183.4|19174.4|19128.4|19119.4|135
1587036900000|2020-04-16 11:35:00|19125.9|19116.9|19108.4|19099.4|19135.9|19126.9|19108.4|19099.4|117
1587037200000|2020-04-16 11:40:00|19105.9|19096.9|19115.9|19106.9|19128.4|19119.4|19103.4|19094.4|41
1587037500000|2020-04-16 11:45:00|19113.4|19104.4|19115.9|19106.9|19125.9|19116.9|19110.9|19101.9|30
1587037800000|2020-04-16 11:50:00|19118.4|19109.4|19128.4|19119.4|19128.4|19119.4|19103.4|19094.4|46
1587038100000|2020-04-16 11:55:00|19125.9|19116.9|19120.9|19111.9|19130.9|19121.9|19110.9|19101.9|16
1587038400000|2020-04-16 12:00:00|19123.4|19114.4|19120.9|19111.9|19138.4|19129.4|19115.9|19106.9|52
1587038700000|2020-04-16 12:05:00|19123.4|19114.4|19105.9|19096.9|19125.9|19116.9|19095.9|19086.9|40
1587039000000|2020-04-16 12:10:00|19103.4|19094.4|19105.9|19096.9|19118.4|19109.4|19095.9|19086.9|29
1587039300000|2020-04-16 12:15:00|19108.4|19099.4|19075.9|19066.9|19110.9|19101.9|19075.9|19066.9|100
1587039600000|2020-04-16 12:20:00|19078.4|19069.4|19098.4|19089.4|19103.4|19094.4|19073.4|19064.4|117
1587039900000|2020-04-16 12:25:00|19095.9|19086.9|19100.9|19091.9|19103.4|19094.4|19088.4|19079.4|85
1587040200000|2020-04-16 12:30:00|19098.4|19089.4|19160.9|19151.9|19183.4|19174.4|19075.9|19066.9|301
1587040500000|2020-04-16 12:35:00|19163.4|19154.4|19148.4|19139.4|19168.4|19159.4|19133.4|19124.4|103
1587040800000|2020-04-16 12:40:00|19143.4|19134.4|19145.9|19136.9|19163.4|19154.4|19138.4|19129.4|165
1587041100000|2020-04-16 12:45:00|19148.4|19139.4|19143.4|19134.4|19165.9|19156.9|19140.9|19131.9|81
1587041400000|2020-04-16 12:50:00|19145.9|19136.9|19163.4|19154.4|19163.4|19154.4|19138.4|19129.4|63
1587041700000|2020-04-16 12:55:00|19160.9|19151.9|19165.9|19156.9|19178.4|19169.4|19158.4|19149.4|70
1587042000000|2020-04-16 13:00:00|19163.4|19154.4|19158.4|19149.4|19173.4|19164.4|19148.4|19139.4|48
1587042300000|2020-04-16 13:05:00|19155.9|19146.9|19170.9|19161.9|19173.4|19164.4|19153.4|19144.4|25
1587042600000|2020-04-16 13:10:00|19173.4|19164.4|19168.4|19159.4|19178.4|19169.4|19160.9|19151.9|26
1587042900000|2020-04-16 13:15:00|19165.9|19156.9|19163.4|19154.4|19178.4|19169.4|19158.4|19149.4|92
1587043200000|2020-04-16 13:20:00|19160.9|19151.9|19158.4|19149.4|19170.9|19161.9|19158.4|19149.4|82
1587043500000|2020-04-16 13:25:00|19160.9|19151.9|19163.4|19154.4|19168.4|19159.4|19153.4|19144.4|119
1587043800000|2020-04-16 13:30:00|19165.9|19156.9|19120.9|19111.9|19193.4|19184.4|19118.4|19109.4|284
1587044100000|2020-04-16 13:35:00|19123.4|19114.4|19098.4|19089.4|19123.4|19114.4|19083.4|19074.4|272
1587044400000|2020-04-16 13:40:00|19100.9|19091.9|19115.9|19106.9|19125.9|19116.9|19085.9|19076.9|116
1587044700000|2020-04-16 13:45:00|19113.4|19104.4|19085.9|19076.9|19128.4|19119.4|19083.4|19074.4|95
1587045000000|2020-04-16 13:50:00|19083.4|19074.4|19078.4|19069.4|19088.4|19079.4|19060.9|19051.9|215
1587045300000|2020-04-16 13:55:00|19080.9|19071.9|19045.9|19036.9|19088.4|19079.4|19040.9|19031.9|269
1587045600000|2020-04-16 14:00:00|19048.4|19039.4|19020.9|19011.9|19065.9|19056.9|19018.4|19009.4|413
1587045900000|2020-04-16 14:05:00|19023.4|19014.4|19035.9|19026.9|19053.4|19044.4|19020.9|19011.9|373
1587046200000|2020-04-16 14:10:00|19033.4|19024.4|19010.9|19001.9|19035.9|19026.9|18993.4|18984.4|357
1587046500000|2020-04-16 14:15:00|19013.4|19004.4|19033.4|19024.4|19043.4|19034.4|19008.4|18999.4|223
1587046800000|2020-04-16 14:20:00|19028.4|19019.4|19053.4|19044.4|19058.4|19049.4|19018.4|19009.4|183
1587047100000|2020-04-16 14:25:00|19050.9|19041.9|19063.4|19054.4|19068.4|19059.4|19043.4|19034.4|130
1587047400000|2020-04-16 14:30:00|19060.9|19051.9|19048.4|19039.4|19078.4|19069.4|19038.4|19029.4|153
1587047700000|2020-04-16 14:35:00|19050.9|19041.9|19038.4|19029.4|19068.4|19059.4|19038.4|19029.4|113
1587048000000|2020-04-16 14:40:00|19043.4|19034.4|19083.4|19074.4|19088.4|19079.4|19028.4|19019.4|183
1587048300000|2020-04-16 14:45:00|19080.9|19071.9|19098.4|19089.4|19103.4|19094.4|19068.4|19059.4|190
1587048600000|2020-04-16 14:50:00|19095.9|19086.9|19093.4|19084.4|19098.4|19089.4|19078.4|19069.4|92
1587048900000|2020-04-16 14:55:00|19098.4|19089.4|19113.4|19104.4|19128.4|19119.4|19088.4|19079.4|167
1587049200000|2020-04-16 15:00:00|19118.4|19109.4|19138.4|19129.4|19140.9|19131.9|19098.4|19089.4|114
1587049500000|2020-04-16 15:05:00|19140.9|19131.9|19170.9|19161.9|19188.4|19179.4|19133.4|19124.4|272
1587049800000|2020-04-16 15:10:00|19173.4|19164.4|19163.4|19154.4|19180.9|19171.9|19163.4|19154.4|106
1587050100000|2020-04-16 15:15:00|19165.9|19156.9|19178.4|19169.4|19183.4|19174.4|19153.4|19144.4|209
1587050400000|2020-04-16 15:20:00|19180.9|19171.9|19168.4|19159.4|19193.4|19184.4|19153.4|19144.4|251
1587050700000|2020-04-16 15:25:00|19163.4|19154.4|19150.9|19141.9|19178.4|19169.4|19150.9|19141.9|336
1587051000000|2020-04-16 15:30:00|19148.4|19139.4|19133.4|19124.4|19148.4|19139.4|19125.9|19116.9|261
1587051300000|2020-04-16 15:35:00|19135.9|19126.9|19158.4|19149.4|19163.4|19154.4|19123.4|19114.4|180
1587051600000|2020-04-16 15:40:00|19160.9|19151.9|19160.9|19151.9|19178.4|19169.4|19158.4|19149.4|54
1587051900000|2020-04-16 15:45:00|19163.4|19154.4|19163.4|19154.4|19183.4|19174.4|19155.9|19146.9|259
1587052200000|2020-04-16 15:50:00|19168.4|19159.4|19218.4|19209.4|19223.4|19214.4|19163.4|19154.4|193
1587052500000|2020-04-16 15:55:00|19215.9|19206.9|19203.4|19194.4|19220.9|19211.9|19198.4|19189.4|93
1587052800000|2020-04-16 16:00:00|19198.4|19189.4|19193.4|19184.4|19218.4|19209.4|19183.4|19174.4|100
1587053100000|2020-04-16 16:05:00|19188.4|19179.4|19163.4|19154.4|19193.4|19184.4|19163.4|19154.4|113
1587053400000|2020-04-16 16:10:00|19158.4|19149.4|19148.4|19139.4|19168.4|19159.4|19143.4|19134.4|199
1587053700000|2020-04-16 16:15:00|19145.9|19136.9|19133.4|19124.4|19148.4|19139.4|19120.9|19111.9|242
1587054000000|2020-04-16 16:20:00|19128.4|19119.4|19113.4|19104.4|19138.4|19129.4|19108.4|19099.4|309
1587054300000|2020-04-16 16:25:00|19118.4|19109.4|19123.4|19114.4|19128.4|19119.4|19098.4|19089.4|384
1587054600000|2020-04-16 16:30:00|19120.9|19111.9|19083.4|19074.4|19123.4|19114.4|19073.4|19064.4|294
1587054900000|2020-04-16 16:35:00|19080.9|19071.9|19083.4|19074.4|19088.4|19079.4|19068.4|19059.4|441
1587055200000|2020-04-16 16:40:00|19078.4|19069.4|19093.4|19084.4|19103.4|19094.4|19073.4|19064.4|112
1587055500000|2020-04-16 16:45:00|19095.9|19086.9|19098.4|19089.4|19103.4|19094.4|19078.4|19069.4|81
1587055800000|2020-04-16 16:50:00|19095.9|19086.9|19098.4|19089.4|19108.4|19099.4|19088.4|19079.4|62
1587056100000|2020-04-16 16:55:00|19095.9|19086.9|19113.4|19104.4|19123.4|19114.4|19078.4|19069.4|65
1587056400000|2020-04-16 17:00:00|19115.9|19106.9|19098.4|19089.4|19123.4|19114.4|19095.9|19086.9|130
1587056700000|2020-04-16 17:05:00|19100.9|19091.9|19093.4|19084.4|19118.4|19109.4|19090.9|19081.9|44
1587057000000|2020-04-16 17:10:00|19095.9|19086.9|19105.9|19096.9|19110.9|19101.9|19083.4|19074.4|91
1587057300000|2020-04-16 17:15:00|19103.4|19094.4|19103.4|19094.4|19118.4|19109.4|19085.9|19076.9|96
1587057600000|2020-04-16 17:20:00|19100.9|19091.9|19103.4|19094.4|19113.4|19104.4|19088.4|19079.4|65
1587057900000|2020-04-16 17:25:00|19100.9|19091.9|19123.4|19114.4|19123.4|19114.4|19098.4|19089.4|55
1587058200000|2020-04-16 17:30:00|19118.4|19109.4|19123.4|19114.4|19133.4|19124.4|19118.4|19109.4|55
1587058500000|2020-04-16 17:35:00|19125.9|19116.9|19118.4|19109.4|19133.4|19124.4|19118.4|19109.4|36
1587058800000|2020-04-16 17:40:00|19120.9|19111.9|19133.4|19124.4|19138.4|19129.4|19115.9|19106.9|33
1587059100000|2020-04-16 17:45:00|19138.4|19129.4|19118.4|19109.4|19138.4|19129.4|19118.4|19109.4|30
1587059400000|2020-04-16 17:50:00|19120.9|19111.9|19103.4|19094.4|19130.9|19121.9|19098.4|19089.4|36
1587059700000|2020-04-16 17:55:00|19100.9|19091.9|19103.4|19094.4|19113.4|19104.4|19093.4|19084.4|71
1587060000000|2020-04-16 18:00:00|19105.9|19096.9|19105.9|19096.9|19108.4|19099.4|19083.4|19074.4|50
1587060300000|2020-04-16 18:05:00|19103.4|19094.4|19128.4|19119.4|19128.4|19119.4|19093.4|19084.4|63
1587060600000|2020-04-16 18:10:00|19125.9|19116.9|19138.4|19129.4|19143.4|19134.4|19120.9|19111.9|95
1587060900000|2020-04-16 18:15:00|19140.9|19131.9|19138.4|19129.4|19148.4|19139.4|19133.4|19124.4|63
1587061200000|2020-04-16 18:20:00|19135.9|19126.9|19123.4|19114.4|19143.4|19134.4|19120.9|19111.9|117
1587061500000|2020-04-16 18:25:00|19120.9|19111.9|19133.4|19124.4|19138.4|19129.4|19118.4|19109.4|74
1587061800000|2020-04-16 18:30:00|19130.9|19121.9|19138.4|19129.4|19143.4|19134.4|19125.9|19116.9|53
1587062100000|2020-04-16 18:35:00|19135.9|19126.9|19148.4|19139.4|19158.4|19149.4|19133.4|19124.4|129
1587062400000|2020-04-16 18:40:00|19150.9|19141.9|19148.4|19139.4|19155.9|19146.9|19130.9|19121.9|38
1587062700000|2020-04-16 18:45:00|19150.9|19141.9|19123.4|19114.4|19153.4|19144.4|19120.9|19111.9|47
1587063000000|2020-04-16 18:50:00|19125.9|19116.9|19123.4|19114.4|19128.4|19119.4|19105.9|19096.9|64
1587063300000|2020-04-16 18:55:00|19118.4|19109.4|19113.4|19104.4|19125.9|19116.9|19110.9|19101.9|62
1587063600000|2020-04-16 19:00:00|19115.9|19106.9|19098.4|19089.4|19123.4|19114.4|19093.4|19084.4|71
1587063900000|2020-04-16 19:05:00|19103.4|19094.4|19098.4|19089.4|19113.4|19104.4|19093.4|19084.4|138
1587064200000|2020-04-16 19:10:00|19095.9|19086.9|19093.4|19084.4|19103.4|19094.4|19085.9|19076.9|141
1587064500000|2020-04-16 19:15:00|19090.9|19081.9|19098.4|19089.4|19108.4|19099.4|19083.4|19074.4|91
1587064800000|2020-04-16 19:20:00|19100.9|19091.9|19130.9|19121.9|19133.4|19124.4|19093.4|19084.4|86
1587065100000|2020-04-16 19:25:00|19128.4|19119.4|19158.4|19149.4|19163.4|19154.4|19123.4|19114.4|99
1587065400000|2020-04-16 19:30:00|19160.9|19151.9|19168.4|19159.4|19183.4|19174.4|19155.9|19146.9|194
1587065700000|2020-04-16 19:35:00|19170.9|19161.9|19173.4|19164.4|19178.4|19169.4|19158.4|19149.4|64
1587066000000|2020-04-16 19:40:00|19178.4|19169.4|19178.4|19169.4|19183.4|19174.4|19165.9|19156.9|163
1587066300000|2020-04-16 19:45:00|19183.4|19174.4|19185.9|19176.9|19193.4|19184.4|19180.9|19171.9|173
1587066600000|2020-04-16 19:50:00|19188.4|19179.4|19223.4|19214.4|19228.4|19219.4|19188.4|19179.4|313
1587066900000|2020-04-16 19:55:00|19225.9|19216.9|19193.4|19184.4|19233.4|19224.4|19193.4|19184.4|300
1587067200000|2020-04-16 20:00:00|19188.4|19179.4|19203.4|19194.4|19205.9|19196.9|19188.4|19179.4|110
1587067500000|2020-04-16 20:05:00|19205.9|19196.9|19208.4|19199.4|19208.4|19199.4|19203.4|19194.4|12
1587067800000|2020-04-16 20:10:00|19205.9|19196.9|19208.4|19199.4|19213.4|19204.4|19203.4|19194.4|119
1587068100000|2020-04-16 20:15:00|19212.4|19195.4|19209.9|19192.9|19212.4|19195.4|19207.4|19190.4|12
1587068400000|2020-04-16 20:20:00|19212.4|19195.4|19209.9|19192.9|19212.4|19195.4|19207.4|19190.4|18
1587068700000|2020-04-16 20:25:00|19207.4|19190.4|19212.4|19195.4|19214.9|19197.9|19202.4|19185.4|28
1587069000000|2020-04-16 20:30:00|19214.9|19197.9|19229.9|19212.9|19229.9|19212.9|19212.4|19195.4|28
1587069300000|2020-04-16 20:35:00|19232.4|19215.4|19262.4|19245.4|19267.4|19250.4|19232.4|19215.4|74
1587069600000|2020-04-16 20:40:00|19264.9|19247.9|19309.9|19292.9|19317.4|19300.4|19264.9|19247.9|66
1587069900000|2020-04-16 20:45:00|19307.4|19290.4|19354.9|19337.9|19354.9|19337.9|19307.4|19290.4|79
1587070200000|2020-04-16 20:50:00|19357.4|19340.4|19384.9|19367.9|19397.4|19380.4|19357.4|19340.4|70
1587070500000|2020-04-16 20:55:00|19382.4|19365.4|19424.4|19392.4|19429.7|19400.4|19374.9|19357.9|92
1587070800000|2020-04-16 21:00:00|19425.5|19393.5|19447.4|19415.4|19500.7|19468.7|19423.2|19391.2|0
1587071100000|2020-04-16 21:05:00|19447.2|19415.2|19431.9|19399.9|19454.9|19422.9|19416.2|19384.2|0
1587071400000|2020-04-16 21:10:00|19429.2|19397.2|19489.4|19457.4|19509.1|19477.1|19420.6|19388.6|0
1587071700000|2020-04-16 21:15:00|19486.6|19454.6|19518.8|19486.8|19522.8|19490.8|19471|19439|0
1587072000000|2020-04-16 21:20:00|19523.9|19491.9|19534|19502|19536.4|19504.4|19517.9|19485.9|0
1587072300000|2020-04-16 21:25:00|19535|19503|19533.4|19501.4|19535.9|19503.9|19518.5|19486.5|0
1587072600000|2020-04-16 21:30:00|19535.2|19503.2|19587.5|19555.5|19587.5|19555.5|19535.2|19503.2|0
1587072900000|2020-04-16 21:35:00|19587.7|19555.7|19584.2|19552.2|19597.9|19565.9|19569.5|19537.5|0
1587073200000|2020-04-16 21:40:00|19582.6|19550.6|19665.4|19633.4|19667.9|19635.9|19582.4|19550.4|0
1587073500000|2020-04-16 21:45:00|19665.9|19633.9|19622.6|19590.6|19667.6|19635.6|19613|19581|0
1587073800000|2020-04-16 21:50:00|19620.3|19588.3|19581.5|19549.5|19646.2|19614.2|19579.6|19547.6|0
1587074100000|2020-04-16 21:55:00|19584.6|19552.6|19512.6|19480.6|19584.6|19552.6|19482|19450|0
1587074400000|2020-04-16 22:00:00|19557.9|19525.9|19622.4|19605.4|19664.9|19647.9|19536.8|19504.8|148
1587074700000|2020-04-16 22:05:00|19627.4|19610.4|19592.4|19575.4|19649.9|19632.9|19574.9|19557.9|255
1587075000000|2020-04-16 22:10:00|19589.9|19572.9|19599.9|19582.9|19612.4|19595.4|19562.4|19545.4|100
1587075300000|2020-04-16 22:15:00|19597.4|19580.4|19619.9|19602.9|19627.4|19610.4|19579.9|19562.9|21
1587075600000|2020-04-16 22:20:00|19622.4|19605.4|19634.9|19617.9|19649.9|19632.9|19617.4|19600.4|10
1587075900000|2020-04-16 22:25:00|19632.4|19615.4|19624.9|19607.9|19632.4|19615.4|19589.9|19572.9|36
1587076200000|2020-04-16 22:30:00|19622.4|19605.4|19589.9|19572.9|19624.9|19607.9|19589.9|19572.9|42
1587076500000|2020-04-16 22:35:00|19592.4|19575.4|19614.9|19597.9|19619.9|19602.9|19587.4|19570.4|25
1587076800000|2020-04-16 22:40:00|19617.4|19600.4|19622.4|19605.4|19622.4|19605.4|19597.4|19580.4|106
1587077100000|2020-04-16 22:45:00|19617.4|19600.4|19682.4|19665.4|19687.4|19670.4|19617.4|19600.4|104
1587077400000|2020-04-16 22:50:00|19679.9|19662.9|19707.4|19690.4|19714.9|19697.9|19654.9|19637.9|221
1587077700000|2020-04-16 22:55:00|19709.9|19692.9|19689.9|19672.9|19712.4|19695.4|19682.4|19665.4|153
1587078000000|2020-04-16 23:00:00|19692.4|19675.4|19722.4|19705.4|19724.9|19707.9|19687.4|19670.4|119
1587078300000|2020-04-16 23:05:00|19719.9|19702.9|19739.9|19722.9|19754.9|19737.9|19709.9|19692.9|165
1587078600000|2020-04-16 23:10:00|19737.4|19720.4|19757.1|19740.1|19774.6|19757.6|19734.9|19717.9|138
1587078900000|2020-04-16 23:15:00|19762.1|19745.1|19772.1|19755.1|19794.6|19777.6|19759.6|19742.6|102
1587079200000|2020-04-16 23:20:00|19769.6|19752.6|19747.1|19730.1|19779.6|19762.6|19747.1|19730.1|48
1587079500000|2020-04-16 23:25:00|19749.6|19732.6|19732.1|19715.1|19757.1|19740.1|19724.6|19707.6|194
1587079800000|2020-04-16 23:30:00|19729.6|19712.6|19648.1|19639.1|19729.6|19714.1|19638.1|19629.1|1206
1587080100000|2020-04-16 23:35:00|19650.6|19641.6|19633.1|19624.1|19683.1|19674.1|19623.1|19614.1|581
1587080400000|2020-04-16 23:40:00|19628.1|19619.1|19608.1|19599.1|19643.1|19634.1|19593.1|19584.1|867
1587080700000|2020-04-16 23:45:00|19605.6|19596.6|19613.1|19604.1|19648.1|19639.1|19598.1|19589.1|916
1587081000000|2020-04-16 23:50:00|19615.6|19606.6|19625.6|19616.6|19633.1|19624.1|19590.6|19581.6|513
1587081300000|2020-04-16 23:55:00|19628.1|19619.1|19663.1|19654.1|19678.1|19669.1|19613.1|19604.1|1039
1587081600000|2020-04-17 00:00:00|19660.6|19651.6|19628.1|19619.1|19673.1|19664.1|19608.1|19599.1|1262
1587081900000|2020-04-17 00:05:00|19625.6|19616.6|19640.6|19631.6|19658.1|19649.1|19600.6|19591.6|1311
1587082200000|2020-04-17 00:10:00|19643.1|19634.1|19643.1|19634.1|19650.6|19641.6|19620.6|19611.6|664
1587082500000|2020-04-17 00:15:00|19645.6|19636.6|19650.6|19641.6|19673.1|19664.1|19643.1|19634.1|818
1587082800000|2020-04-17 00:20:00|19653.1|19644.1|19643.1|19634.1|19653.1|19644.1|19623.1|19614.1|531
1587083100000|2020-04-17 00:25:00|19645.6|19636.6|19678.1|19669.1|19680.6|19671.6|19643.1|19634.1|806
1587083400000|2020-04-17 00:30:00|19680.6|19671.6|19768.1|19759.1|19775.6|19766.6|19678.1|19669.1|1778
1587083700000|2020-04-17 00:35:00|19773.1|19764.1|19863.1|19854.1|19870.6|19861.6|19758.1|19749.1|1803
1587084000000|2020-04-17 00:40:00|19865.6|19856.6|19788.1|19779.1|19868.1|19859.1|19788.1|19779.1|866
1587084300000|2020-04-17 00:45:00|19790.6|19781.6|19768.1|19759.1|19808.1|19799.1|19758.1|19749.1|1128
1587084600000|2020-04-17 00:50:00|19770.6|19761.6|19778.1|19769.1|19808.1|19799.1|19768.1|19759.1|474
1587084900000|2020-04-17 00:55:00|19773.1|19764.1|19763.1|19754.1|19793.1|19784.1|19758.1|19749.1|611
1587085200000|2020-04-17 01:00:00|19765.6|19756.6|19760.6|19751.6|19788.1|19779.1|19740.6|19731.6|571
1587085500000|2020-04-17 01:05:00|19758.1|19749.1|19758.1|19749.1|19788.1|19779.1|19748.1|19739.1|419
1587085800000|2020-04-17 01:10:00|19753.1|19744.1|19775.6|19766.6|19785.6|19776.6|19748.1|19739.1|691
1587086100000|2020-04-17 01:15:00|19778.1|19769.1|19793.1|19784.1|19793.1|19784.1|19753.1|19744.1|692
1587086400000|2020-04-17 01:20:00|19798.1|19789.1|19800.6|19791.6|19813.1|19804.1|19778.1|19769.1|551
1587086700000|2020-04-17 01:25:00|19803.1|19794.1|19838.1|19829.1|19838.1|19829.1|19800.6|19791.6|473
1587087000000|2020-04-17 01:30:00|19833.1|19824.1|19828.1|19819.1|19838.1|19829.1|19803.1|19794.1|379
1587087300000|2020-04-17 01:35:00|19830.6|19821.6|19823.1|19814.1|19838.1|19829.1|19813.1|19804.1|463
1587087600000|2020-04-17 01:40:00|19825.6|19816.6|19820.6|19811.6|19838.1|19829.1|19813.1|19804.1|549
1587087900000|2020-04-17 01:45:00|19823.1|19814.1|19838.1|19829.1|19838.1|19829.1|19813.1|19804.1|404
1587088200000|2020-04-17 01:50:00|19843.1|19834.1|19848.1|19839.1|19863.1|19854.1|19835.6|19826.6|508
1587088500000|2020-04-17 01:55:00|19850.6|19841.6|19818.1|19809.1|19863.1|19854.1|19813.1|19804.1|317
1587088800000|2020-04-17 02:00:00|19820.6|19811.6|19793.1|19784.1|19823.1|19814.1|19778.1|19769.1|886
1587089100000|2020-04-17 02:05:00|19790.6|19781.6|19768.1|19759.1|19803.1|19794.1|19763.1|19754.1|439
1587089400000|2020-04-17 02:10:00|19765.6|19756.6|19748.1|19739.1|19798.1|19789.1|19748.1|19739.1|449
1587089700000|2020-04-17 02:15:00|19745.6|19736.6|19758.1|19749.1|19763.1|19754.1|19733.1|19724.1|453
1587090000000|2020-04-17 02:20:00|19755.6|19746.6|19753.1|19744.1|19783.1|19774.1|19738.1|19729.1|328
1587090300000|2020-04-17 02:25:00|19758.1|19749.1|19778.1|19769.1|19778.1|19769.1|19750.6|19741.6|378
1587090600000|2020-04-17 02:30:00|19788.1|19779.1|19795.6|19786.6|19803.1|19794.1|19773.1|19764.1|251
1587090900000|2020-04-17 02:35:00|19798.1|19789.1|19808.1|19799.1|19818.1|19809.1|19788.1|19779.1|173
1587091200000|2020-04-17 02:40:00|19803.1|19794.1|19813.1|19804.1|19820.6|19811.6|19803.1|19794.1|112
1587091500000|2020-04-17 02:45:00|19810.6|19801.6|19795.6|19786.6|19815.6|19806.6|19788.1|19779.1|155
1587091800000|2020-04-17 02:50:00|19793.1|19784.1|19783.1|19774.1|19803.1|19794.1|19778.1|19769.1|210
1587092100000|2020-04-17 02:55:00|19788.1|19779.1|19785.6|19776.6|19803.1|19794.1|19783.1|19774.1|149
1587092400000|2020-04-17 03:00:00|19788.1|19779.1|19768.1|19759.1|19798.1|19789.1|19768.1|19759.1|160
1587092700000|2020-04-17 03:05:00|19773.1|19764.1|19773.1|19764.1|19783.1|19774.1|19768.1|19759.1|144
1587093000000|2020-04-17 03:10:00|19778.1|19769.1|19788.1|19779.1|19788.1|19779.1|19770.6|19761.6|78
1587093300000|2020-04-17 03:15:00|19790.6|19781.6|19788.1|19779.1|19798.1|19789.1|19778.1|19769.1|107
1587093600000|2020-04-17 03:20:00|19785.6|19776.6|19783.1|19774.1|19790.6|19781.6|19778.1|19769.1|102
1587093900000|2020-04-17 03:25:00|19780.6|19771.6|19758.1|19749.1|19788.1|19779.1|19758.1|19749.1|281
1587094200000|2020-04-17 03:30:00|19755.6|19746.6|19680.6|19671.6|19758.1|19749.1|19675.6|19666.6|830
1587094500000|2020-04-17 03:35:00|19678.1|19669.1|19693.1|19684.1|19708.1|19699.1|19668.1|19659.1|1380
1587094800000|2020-04-17 03:40:00|19690.6|19681.6|19673.1|19664.1|19690.6|19681.6|19643.1|19634.1|531
1587095100000|2020-04-17 03:45:00|19670.6|19661.6|19698.1|19689.1|19708.1|19699.1|19668.1|19659.1|455
1587095400000|2020-04-17 03:50:00|19695.6|19686.6|19688.1|19679.1|19708.1|19699.1|19678.1|19669.1|334
1587095700000|2020-04-17 03:55:00|19693.1|19684.1|19738.1|19729.1|19738.1|19729.1|19688.1|19679.1|333
1587096000000|2020-04-17 04:00:00|19735.6|19726.6|19743.1|19734.1|19753.1|19744.1|19718.1|19709.1|327
1587096300000|2020-04-17 04:05:00|19745.6|19736.6|19758.1|19749.1|19768.1|19759.1|19743.1|19734.1|246
1587096600000|2020-04-17 04:10:00|19755.6|19746.6|19758.1|19749.1|19770.6|19761.6|19743.1|19734.1|261
1587096900000|2020-04-17 04:15:00|19760.6|19751.6|19778.1|19769.1|19783.1|19774.1|19745.6|19736.6|506
1587097200000|2020-04-17 04:20:00|19780.6|19771.6|19778.1|19769.1|19813.1|19804.1|19773.1|19764.1|500
1587097500000|2020-04-17 04:25:00|19780.6|19771.6|19768.1|19759.1|19780.6|19771.6|19755.6|19746.6|211
1587097800000|2020-04-17 04:30:00|19770.6|19761.6|19798.1|19789.1|19803.1|19794.1|19765.6|19756.6|258
1587098100000|2020-04-17 04:35:00|19795.6|19786.6|19795.6|19786.6|19803.1|19794.1|19783.1|19774.1|170
1587098400000|2020-04-17 04:40:00|19793.1|19784.1|19783.1|19774.1|19808.1|19799.1|19780.6|19771.6|185
1587098700000|2020-04-17 04:45:00|19785.6|19776.6|19778.1|19769.1|19793.1|19784.1|19765.6|19756.6|187
1587099000000|2020-04-17 04:50:00|19775.6|19766.6|19778.1|19769.1|19778.1|19769.1|19763.1|19754.1|139
1587099300000|2020-04-17 04:55:00|19775.6|19766.6|19785.6|19776.6|19795.6|19786.6|19768.1|19759.1|122
1587099600000|2020-04-17 05:00:00|19788.1|19779.1|19808.1|19799.1|19828.1|19819.1|19785.6|19776.6|403
1587099900000|2020-04-17 05:05:00|19803.1|19794.1|19823.1|19814.1|19833.1|19824.1|19793.1|19784.1|333
1587100200000|2020-04-17 05:10:00|19820.6|19811.6|19818.1|19809.1|19833.1|19824.1|19813.1|19804.1|209
1587100500000|2020-04-17 05:15:00|19820.6|19811.6|19833.1|19824.1|19848.1|19839.1|19818.1|19809.1|451
1587100800000|2020-04-17 05:20:00|19830.6|19821.6|19840.6|19831.6|19868.1|19859.1|19823.1|19814.1|777
1587101100000|2020-04-17 05:25:00|19838.1|19829.1|19900.6|19891.6|19903.1|19894.1|19838.1|19829.1|789
1587101400000|2020-04-17 05:30:00|19903.1|19894.1|19878.1|19869.1|19913.1|19904.1|19868.1|19859.1|742
1587101700000|2020-04-17 05:35:00|19873.1|19864.1|19858.1|19849.1|19873.1|19864.1|19838.1|19829.1|696
1587102000000|2020-04-17 05:40:00|19855.6|19846.6|19868.1|19859.1|19868.1|19859.1|19843.1|19834.1|536
1587102300000|2020-04-17 05:45:00|19870.6|19861.6|19883.1|19874.1|19893.1|19884.1|19863.1|19854.1|644
1587102600000|2020-04-17 05:50:00|19885.6|19876.6|19860.6|19851.6|19888.1|19879.1|19855.6|19846.6|916
1587102900000|2020-04-17 05:55:00|19863.1|19854.1|19858.1|19849.1|19873.1|19864.1|19838.1|19829.1|3013
1587103200000|2020-04-17 06:00:00|19863.1|19854.1|19803.1|19794.1|19873.1|19864.1|19778.1|19769.1|5245
1587103500000|2020-04-17 06:05:00|19798.1|19789.1|19753.1|19744.1|19833.1|19824.1|19743.1|19734.1|1520
1587103800000|2020-04-17 06:10:00|19758.1|19749.1|19698.1|19689.1|19773.1|19764.1|19698.1|19689.1|842
1587104100000|2020-04-17 06:15:00|19700.6|19691.6|19683.1|19674.1|19713.1|19704.1|19658.1|19649.1|1215
1587104400000|2020-04-17 06:20:00|19680.6|19671.6|19683.1|19674.1|19703.1|19694.1|19663.1|19654.1|802
1587104700000|2020-04-17 06:25:00|19688.1|19679.1|19683.1|19674.1|19698.1|19689.1|19678.1|19669.1|132
1587105000000|2020-04-17 06:30:00|19685.6|19676.6|19670.6|19661.6|19685.6|19676.6|19668.1|19659.1|126
1587105300000|2020-04-17 06:35:00|19668.1|19659.1|19658.1|19649.1|19670.6|19661.6|19643.1|19634.1|186
1587105600000|2020-04-17 06:40:00|19660.6|19651.6|19675.6|19666.6|19675.6|19666.6|19653.1|19644.1|69
1587105900000|2020-04-17 06:45:00|19673.1|19664.1|19688.1|19679.1|19688.1|19679.1|19668.1|19659.1|42
1587106200000|2020-04-17 06:50:00|19685.6|19676.6|19678.1|19669.1|19695.6|19686.6|19670.6|19661.6|139
1587106500000|2020-04-17 06:55:00|19680.6|19671.6|19690.6|19681.6|19698.1|19689.1|19680.6|19671.6|93
1587106800000|2020-04-17 07:00:00|19693.1|19684.1|19680.6|19671.6|19698.1|19689.1|19675.6|19666.6|245
1587107100000|2020-04-17 07:05:00|19683.1|19674.1|19668.1|19659.1|19688.1|19679.1|19668.1|19659.1|73
1587107400000|2020-04-17 07:10:00|19665.6|19656.6|19673.1|19664.1|19683.1|19674.1|19660.6|19651.6|119
1587107700000|2020-04-17 07:15:00|19675.6|19666.6|19698.1|19689.1|19705.6|19696.6|19673.1|19664.1|375
1587108000000|2020-04-17 07:20:00|19693.1|19684.1|19700.6|19691.6|19703.1|19694.1|19678.1|19669.1|149
1587108300000|2020-04-17 07:25:00|19698.1|19689.1|19713.1|19704.1|19720.6|19711.6|19693.1|19684.1|118
1587108600000|2020-04-17 07:30:00|19723.1|19714.1|19665.6|19656.6|19723.1|19714.1|19633.1|19624.1|1245
1587108900000|2020-04-17 07:35:00|19663.1|19654.1|19685.6|19676.6|19693.1|19684.1|19653.1|19644.1|149
1587109200000|2020-04-17 07:40:00|19683.1|19674.1|19620.6|19611.6|19685.6|19676.6|19608.1|19599.1|229
1587109500000|2020-04-17 07:45:00|19623.1|19614.1|19595.6|19586.6|19623.1|19614.1|19578.1|19569.1|220
1587109800000|2020-04-17 07:50:00|19598.1|19589.1|19588.1|19579.1|19613.1|19604.1|19578.1|19569.1|231
1587110100000|2020-04-17 07:55:00|19590.6|19581.6|19600.6|19591.6|19603.1|19594.1|19578.1|19569.1|75
1587110400000|2020-04-17 08:00:00|19598.1|19589.1|19620.6|19611.6|19628.1|19619.1|19593.1|19584.1|107
1587110700000|2020-04-17 08:05:00|19623.1|19614.1|19650.6|19641.6|19653.1|19644.1|19608.1|19599.1|153
1587111000000|2020-04-17 08:10:00|19648.1|19639.1|19625.6|19616.6|19655.6|19646.6|19623.1|19614.1|65
1587111300000|2020-04-17 08:15:00|19628.1|19619.1|19643.1|19634.1|19645.6|19636.6|19613.1|19604.1|109
1587111600000|2020-04-17 08:20:00|19638.1|19629.1|19633.1|19624.1|19653.1|19644.1|19625.6|19616.6|52
1587111900000|2020-04-17 08:25:00|19635.6|19626.6|19615.6|19606.6|19638.1|19629.1|19608.1|19599.1|100
1587112200000|2020-04-17 08:30:00|19613.1|19604.1|19623.1|19614.1|19623.1|19614.1|19603.1|19594.1|78
1587112500000|2020-04-17 08:35:00|19620.6|19611.6|19623.1|19614.1|19638.1|19629.1|19613.1|19604.1|353
1587112800000|2020-04-17 08:40:00|19618.1|19609.1|19643.1|19634.1|19643.1|19634.1|19618.1|19609.1|234
1587113100000|2020-04-17 08:45:00|19645.6|19636.6|19645.6|19636.6|19658.1|19649.1|19638.1|19629.1|139
1587113400000|2020-04-17 08:50:00|19648.1|19639.1|19635.6|19626.6|19653.1|19644.1|19630.6|19621.6|32
1587113700000|2020-04-17 08:55:00|19633.1|19624.1|19618.1|19609.1|19638.1|19629.1|19613.1|19604.1|15
1587114000000|2020-04-17 09:00:00|19615.6|19606.6|19640.6|19631.6|19640.6|19631.6|19613.1|19604.1|34
1587114300000|2020-04-17 09:05:00|19643.1|19634.1|19630.6|19621.6|19645.6|19636.6|19625.6|19616.6|80
1587114600000|2020-04-17 09:10:00|19633.1|19624.1|19640.6|19631.6|19660.6|19651.6|19633.1|19624.1|61
1587114900000|2020-04-17 09:15:00|19638.1|19629.1|19630.6|19621.6|19643.1|19634.1|19625.6|19616.6|43
1587115200000|2020-04-17 09:20:00|19633.1|19624.1|19620.6|19611.6|19645.6|19636.6|19620.6|19611.6|31
1587115500000|2020-04-17 09:25:00|19618.1|19609.1|19590.6|19581.6|19620.6|19611.6|19588.1|19579.1|96
1587115800000|2020-04-17 09:30:00|19593.1|19584.1|19588.1|19579.1|19595.6|19586.6|19558.1|19549.1|114
1587116100000|2020-04-17 09:35:00|19590.6|19581.6|19608.1|19599.1|19613.1|19604.1|19580.6|19571.6|29
1587116400000|2020-04-17 09:40:00|19610.6|19601.6|19610.6|19601.6|19625.6|19616.6|19608.1|19599.1|257
1587116700000|2020-04-17 09:45:00|19613.1|19604.1|19643.1|19634.1|19643.1|19634.1|19603.1|19594.1|158
1587117000000|2020-04-17 09:50:00|19645.6|19636.6|19663.1|19654.1|19698.1|19689.1|19645.6|19636.6|256
1587117300000|2020-04-17 09:55:00|19665.6|19656.6|19650.6|19641.6|19673.1|19664.1|19638.1|19629.1|127
1587117600000|2020-04-17 10:00:00|19648.1|19639.1|19643.1|19634.1|19668.1|19659.1|19638.1|19629.1|58
1587117900000|2020-04-17 10:05:00|19645.6|19636.6|19650.6|19641.6|19658.1|19649.1|19633.1|19624.1|99
1587118200000|2020-04-17 10:10:00|19653.1|19644.1|19660.6|19651.6|19668.1|19659.1|19650.6|19641.6|78
1587118500000|2020-04-17 10:15:00|19663.1|19654.1|19693.1|19684.1|19693.1|19684.1|19648.1|19639.1|108
1587118800000|2020-04-17 10:20:00|19695.6|19686.6|19693.1|19684.1|19708.1|19699.1|19678.1|19669.1|151
1587119100000|2020-04-17 10:25:00|19695.6|19686.6|19685.6|19676.6|19703.1|19694.1|19675.6|19666.6|21
1587119400000|2020-04-17 10:30:00|19683.1|19674.1|19690.6|19681.6|19693.1|19684.1|19673.1|19664.1|27
1587119700000|2020-04-17 10:35:00|19688.1|19679.1|19695.6|19686.6|19703.1|19694.1|19678.1|19669.1|179
1587120000000|2020-04-17 10:40:00|19693.1|19684.1|19683.1|19674.1|19695.6|19686.6|19678.1|19669.1|19
1587120300000|2020-04-17 10:45:00|19680.6|19671.6|19688.1|19679.1|19688.1|19679.1|19665.6|19656.6|48
1587120600000|2020-04-17 10:50:00|19690.6|19681.6|19693.1|19684.1|19698.1|19689.1|19680.6|19671.6|22
1587120900000|2020-04-17 10:55:00|19695.6|19686.6|19698.1|19689.1|19700.6|19691.6|19685.6|19676.6|30
1587121200000|2020-04-17 11:00:00|19700.6|19691.6|19708.1|19699.1|19713.1|19704.1|19688.1|19679.1|49
1587121500000|2020-04-17 11:05:00|19705.6|19696.6|19695.6|19686.6|19715.6|19706.6|19693.1|19684.1|92
1587121800000|2020-04-17 11:10:00|19693.1|19684.1|19673.1|19664.1|19695.6|19686.6|19668.1|19659.1|228
1587122100000|2020-04-17 11:15:00|19675.6|19666.6|19660.6|19651.6|19678.1|19669.1|19658.1|19649.1|20
1587122400000|2020-04-17 11:20:00|19663.1|19654.1|19660.6|19651.6|19678.1|19669.1|19658.1|19649.1|27
1587122700000|2020-04-17 11:25:00|19663.1|19654.1|19670.6|19661.6|19678.1|19669.1|19658.1|19649.1|39
1587123000000|2020-04-17 11:30:00|19668.1|19659.1|19633.1|19624.1|19673.1|19664.1|19628.1|19619.1|115
1587123300000|2020-04-17 11:35:00|19635.6|19626.6|19645.6|19636.6|19650.6|19641.6|19633.1|19624.1|60
1587123600000|2020-04-17 11:40:00|19648.1|19639.1|19643.1|19634.1|19648.1|19639.1|19628.1|19619.1|18
1587123900000|2020-04-17 11:45:00|19640.6|19631.6|19658.1|19649.1|19665.6|19656.6|19640.6|19631.6|35
1587124200000|2020-04-17 11:50:00|19653.1|19644.1|19660.6|19651.6|19665.6|19656.6|19653.1|19644.1|32
1587124500000|2020-04-17 11:55:00|19663.1|19654.1|19643.1|19634.1|19663.1|19654.1|19643.1|19634.1|29
1587124800000|2020-04-17 12:00:00|19640.6|19631.6|19635.6|19626.6|19658.1|19649.1|19630.6|19621.6|62
1587125100000|2020-04-17 12:05:00|19638.1|19629.1|19653.1|19644.1|19653.1|19644.1|19635.6|19626.6|63
1587125400000|2020-04-17 12:10:00|19650.6|19641.6|19653.1|19644.1|19660.6|19651.6|19643.1|19634.1|43
1587125700000|2020-04-17 12:15:00|19650.6|19641.6|19638.1|19629.1|19653.1|19644.1|19628.1|19619.1|55
1587126000000|2020-04-17 12:20:00|19635.6|19626.6|19630.6|19621.6|19638.1|19629.1|19620.6|19611.6|51
1587126300000|2020-04-17 12:25:00|19628.1|19619.1|19618.1|19609.1|19635.6|19626.6|19618.1|19609.1|38
1587126600000|2020-04-17 12:30:00|19615.6|19606.6|19613.1|19604.1|19630.6|19621.6|19610.6|19601.6|72
1587126900000|2020-04-17 12:35:00|19615.6|19606.6|19605.6|19596.6|19623.1|19614.1|19598.1|19589.1|102
1587127200000|2020-04-17 12:40:00|19603.1|19594.1|19603.1|19594.1|19620.6|19611.6|19600.6|19591.6|22
1587127500000|2020-04-17 12:45:00|19600.6|19591.6|19610.6|19601.6|19618.1|19609.1|19593.1|19584.1|154
1587127800000|2020-04-17 12:50:00|19613.1|19604.1|19603.1|19594.1|19613.1|19604.1|19593.1|19584.1|44
1587128100000|2020-04-17 12:55:00|19613.1|19604.1|19618.1|19609.1|19623.1|19614.1|19605.6|19596.6|76
1587128400000|2020-04-17 13:00:00|19620.6|19611.6|19605.6|19596.6|19633.1|19624.1|19600.6|19591.6|60
1587128700000|2020-04-17 13:05:00|19603.1|19594.1|19590.6|19581.6|19610.6|19601.6|19583.1|19574.1|51
1587129000000|2020-04-17 13:10:00|19593.1|19584.1|19593.1|19584.1|19593.1|19584.1|19580.6|19571.6|54
1587129300000|2020-04-17 13:15:00|19590.6|19581.6|19580.6|19571.6|19595.6|19586.6|19578.1|19569.1|58
1587129600000|2020-04-17 13:20:00|19578.1|19569.1|19568.1|19559.1|19585.6|19576.6|19553.1|19544.1|113
1587129900000|2020-04-17 13:25:00|19570.6|19561.6|19568.1|19559.1|19573.1|19564.1|19548.1|19539.1|148
1587130200000|2020-04-17 13:30:00|19563.1|19554.1|19548.1|19539.1|19578.1|19569.1|19523.1|19514.1|268
1587130500000|2020-04-17 13:35:00|19545.6|19536.6|19508.1|19499.1|19548.1|19539.1|19478.1|19469.1|431
1587130800000|2020-04-17 13:40:00|19510.6|19501.6|19498.1|19489.1|19510.6|19501.6|19478.1|19469.1|147
1587131100000|2020-04-17 13:45:00|19500.6|19491.6|19485.6|19476.6|19508.1|19499.1|19483.1|19474.1|167
1587131400000|2020-04-17 13:50:00|19488.1|19479.1|19478.1|19469.1|19493.1|19484.1|19460.6|19451.6|239
1587131700000|2020-04-17 13:55:00|19480.6|19471.6|19503.1|19494.1|19508.1|19499.1|19480.6|19471.6|139
1587132000000|2020-04-17 14:00:00|19500.6|19491.6|19493.1|19484.1|19518.1|19509.1|19488.1|19479.1|123
1587132300000|2020-04-17 14:05:00|19495.6|19486.6|19523.1|19514.1|19528.1|19519.1|19495.6|19486.6|133
1587132600000|2020-04-17 14:10:00|19525.6|19516.6|19460.6|19451.6|19528.1|19519.1|19455.6|19446.6|162
1587132900000|2020-04-17 14:15:00|19463.1|19454.1|19398.1|19389.1|19463.1|19454.1|19373.1|19364.1|667
1587133200000|2020-04-17 14:20:00|19395.6|19386.6|19400.6|19391.6|19410.6|19401.6|19375.6|19366.6|120
1587133500000|2020-04-17 14:25:00|19403.1|19394.1|19395.6|19386.6|19418.1|19409.1|19393.1|19384.1|162
1587133800000|2020-04-17 14:30:00|19398.1|19389.1|19378.1|19369.1|19408.1|19399.1|19378.1|19369.1|110
1587134100000|2020-04-17 14:35:00|19375.6|19366.6|19408.1|19399.1|19408.1|19399.1|19373.1|19364.1|107
1587134400000|2020-04-17 14:40:00|19405.6|19396.6|19403.1|19394.1|19428.1|19419.1|19395.6|19386.6|80
1587134700000|2020-04-17 14:45:00|19400.6|19391.6|19378.1|19369.1|19405.6|19396.6|19375.6|19366.6|152
1587135000000|2020-04-17 14:50:00|19375.6|19366.6|19413.1|19404.1|19415.6|19406.6|19375.6|19366.6|163
1587135300000|2020-04-17 14:55:00|19410.6|19401.6|19415.6|19406.6|19435.6|19426.6|19408.1|19399.1|161
1587135600000|2020-04-17 15:00:00|19413.1|19404.1|19428.1|19419.1|19445.6|19436.6|19405.6|19396.6|308
1587135900000|2020-04-17 15:05:00|19425.6|19416.6|19430.6|19421.6|19438.1|19429.1|19415.6|19406.6|88
1587136200000|2020-04-17 15:10:00|19428.1|19419.1|19423.1|19414.1|19438.1|19429.1|19400.6|19391.6|126
1587136500000|2020-04-17 15:15:00|19418.1|19409.1|19408.1|19399.1|19428.1|19419.1|19388.1|19379.1|89
1587136800000|2020-04-17 15:20:00|19410.6|19401.6|19408.1|19399.1|19418.1|19409.1|19383.1|19374.1|126
1587137100000|2020-04-17 15:25:00|19405.6|19396.6|19403.1|19394.1|19423.1|19414.1|19380.6|19371.6|188
1587137400000|2020-04-17 15:30:00|19400.6|19391.6|19420.6|19411.6|19423.1|19414.1|19385.6|19376.6|217
1587137700000|2020-04-17 15:35:00|19423.1|19414.1|19423.1|19414.1|19438.1|19429.1|19415.6|19406.6|133
1587138000000|2020-04-17 15:40:00|19425.6|19416.6|19430.6|19421.6|19445.6|19436.6|19418.1|19409.1|86
1587138300000|2020-04-17 15:45:00|19433.1|19424.1|19440.6|19431.6|19445.6|19436.6|19428.1|19419.1|113
1587138600000|2020-04-17 15:50:00|19438.1|19429.1|19440.6|19431.6|19453.1|19444.1|19418.1|19409.1|75
1587138900000|2020-04-17 15:55:00|19438.1|19429.1|19430.6|19421.6|19448.1|19439.1|19420.6|19411.6|43
1587139200000|2020-04-17 16:00:00|19428.1|19419.1|19408.1|19399.1|19433.1|19424.1|19408.1|19399.1|87
1587139500000|2020-04-17 16:05:00|19410.6|19401.6|19405.6|19396.6|19428.1|19419.1|19403.1|19394.1|37
1587139800000|2020-04-17 16:10:00|19403.1|19394.1|19418.1|19409.1|19423.1|19414.1|19398.1|19389.1|37
1587140100000|2020-04-17 16:15:00|19420.6|19411.6|19440.6|19431.6|19443.1|19434.1|19415.6|19406.6|44
1587140400000|2020-04-17 16:20:00|19438.1|19429.1|19418.1|19409.1|19443.1|19434.1|19413.1|19404.1|39
1587140700000|2020-04-17 16:25:00|19415.6|19406.6|19423.1|19414.1|19433.1|19424.1|19413.1|19404.1|66
1587141000000|2020-04-17 16:30:00|19425.6|19416.6|19443.1|19434.1|19443.1|19434.1|19423.1|19414.1|49
1587141300000|2020-04-17 16:35:00|19440.6|19431.6|19450.6|19441.6|19458.1|19449.1|19435.6|19426.6|81
1587141600000|2020-04-17 16:40:00|19448.1|19439.1|19458.1|19449.1|19468.1|19459.1|19445.6|19436.6|107
1587141900000|2020-04-17 16:45:00|19460.6|19451.6|19473.1|19464.1|19473.1|19464.1|19448.1|19439.1|92
1587142200000|2020-04-17 16:50:00|19475.6|19466.6|19468.1|19459.1|19475.6|19466.6|19463.1|19454.1|66
1587142500000|2020-04-17 16:55:00|19463.1|19454.1|19450.6|19441.6|19468.1|19459.1|19443.1|19434.1|80
1587142800000|2020-04-17 17:00:00|19448.1|19439.1|19443.1|19434.1|19463.1|19454.1|19440.6|19431.6|63
1587143100000|2020-04-17 17:05:00|19440.6|19431.6|19458.1|19449.1|19458.1|19449.1|19435.6|19426.6|40
1587143400000|2020-04-17 17:10:00|19455.6|19446.6|19453.1|19444.1|19463.1|19454.1|19448.1|19439.1|185
1587143700000|2020-04-17 17:15:00|19450.6|19441.6|19463.1|19454.1|19468.1|19459.1|19445.6|19436.6|113
1587144000000|2020-04-17 17:20:00|19460.6|19451.6|19440.6|19431.6|19463.1|19454.1|19433.1|19424.1|73
1587144300000|2020-04-17 17:25:00|19443.1|19434.1|19443.1|19434.1|19463.1|19454.1|19438.1|19429.1|124
1587144600000|2020-04-17 17:30:00|19445.6|19436.6|19443.1|19434.1|19453.1|19444.1|19438.1|19429.1|105
1587144900000|2020-04-17 17:35:00|19445.6|19436.6|19458.1|19449.1|19463.1|19454.1|19443.1|19434.1|93
1587145200000|2020-04-17 17:40:00|19455.6|19446.6|19455.6|19446.6|19460.6|19451.6|19448.1|19439.1|36
1587145500000|2020-04-17 17:45:00|19453.1|19444.1|19433.1|19424.1|19455.6|19446.6|19433.1|19424.1|65
1587145800000|2020-04-17 17:50:00|19430.6|19421.6|19433.1|19424.1|19440.6|19431.6|19425.6|19416.6|43
1587146100000|2020-04-17 17:55:00|19430.6|19421.6|19443.1|19434.1|19448.1|19439.1|19430.6|19421.6|77
1587146400000|2020-04-17 18:00:00|19440.6|19431.6|19428.1|19419.1|19443.1|19434.1|19425.6|19416.6|54
1587146700000|2020-04-17 18:05:00|19425.6|19416.6|19435.6|19426.6|19440.6|19431.6|19425.6|19416.6|55
1587147000000|2020-04-17 18:10:00|19433.1|19424.1|19428.1|19419.1|19443.1|19434.1|19423.1|19414.1|54
1587147300000|2020-04-17 18:15:00|19430.6|19421.6|19433.1|19424.1|19433.1|19424.1|19423.1|19414.1|60
1587147600000|2020-04-17 18:20:00|19430.6|19421.6|19433.1|19424.1|19448.1|19439.1|19428.1|19419.1|64
1587147900000|2020-04-17 18:25:00|19430.6|19421.6|19420.6|19411.6|19443.1|19434.1|19418.1|19409.1|77
1587148200000|2020-04-17 18:30:00|19418.1|19409.1|19408.1|19399.1|19418.1|19409.1|19398.1|19389.1|112
1587148500000|2020-04-17 18:35:00|19405.6|19396.6|19400.6|19391.6|19408.1|19399.1|19393.1|19384.1|81
1587148800000|2020-04-17 18:40:00|19398.1|19389.1|19408.1|19399.1|19413.1|19404.1|19390.6|19381.6|92
1587149100000|2020-04-17 18:45:00|19410.6|19401.6|19418.1|19409.1|19423.1|19414.1|19408.1|19399.1|38
1587149400000|2020-04-17 18:50:00|19423.1|19414.1|19413.1|19404.1|19423.1|19414.1|19408.1|19399.1|41
1587149700000|2020-04-17 18:55:00|19415.6|19406.6|19438.1|19429.1|19438.1|19429.1|19413.1|19404.1|63
1587150000000|2020-04-17 19:00:00|19435.6|19426.6|19445.6|19436.6|19448.1|19439.1|19428.1|19419.1|82
1587150300000|2020-04-17 19:05:00|19443.1|19434.1|19458.1|19449.1|19458.1|19449.1|19443.1|19434.1|72
1587150600000|2020-04-17 19:10:00|19455.6|19446.6|19458.1|19449.1|19463.1|19454.1|19443.1|19434.1|80
1587150900000|2020-04-17 19:15:00|19463.1|19454.1|19483.1|19474.1|19485.6|19476.6|19460.6|19451.6|135
1587151200000|2020-04-17 19:20:00|19478.1|19469.1|19473.1|19464.1|19480.6|19471.6|19468.1|19459.1|74
1587151500000|2020-04-17 19:25:00|19478.1|19469.1|19488.1|19479.1|19493.1|19484.1|19478.1|19469.1|98
1587151800000|2020-04-17 19:30:00|19493.1|19484.1|19498.1|19489.1|19510.6|19501.6|19490.6|19481.6|155
1587152100000|2020-04-17 19:35:00|19500.6|19491.6|19523.1|19514.1|19523.1|19514.1|19495.6|19486.6|182
1587152400000|2020-04-17 19:40:00|19525.6|19516.6|19518.1|19509.1|19533.1|19524.1|19508.1|19499.1|100
1587152700000|2020-04-17 19:45:00|19520.6|19511.6|19533.1|19524.1|19535.6|19526.6|19515.6|19506.6|138
1587153000000|2020-04-17 19:50:00|19538.1|19529.1|19568.1|19559.1|19573.1|19564.1|19538.1|19529.1|438
1587153300000|2020-04-17 19:55:00|19565.6|19556.6|19583.1|19574.1|19583.1|19574.1|19548.1|19539.1|416
1587153600000|2020-04-17 20:00:00|19578.1|19569.1|19578.1|19569.1|19583.1|19574.1|19558.1|19549.1|209
1587153900000|2020-04-17 20:05:00|19580.6|19571.6|19590.6|19581.6|19593.1|19584.1|19573.1|19564.1|26
1587154200000|2020-04-17 20:10:00|19593.1|19584.1|19603.1|19594.1|19613.1|19604.1|19588.1|19579.1|44
1587154500000|2020-04-17 20:15:00|19607.1|19590.1|19604.6|19587.6|19612.1|19595.1|19602.1|19585.1|42
1587154800000|2020-04-17 20:20:00|19607.1|19590.1|19612.1|19595.1|19612.1|19595.1|19604.6|19587.6|12
1587155100000|2020-04-17 20:25:00|19609.6|19592.6|19594.6|19577.6|19612.1|19595.1|19582.1|19565.1|82
1587155400000|2020-04-17 20:30:00|19597.1|19580.1|19604.6|19587.6|19617.1|19600.1|19597.1|19580.1|23
1587155700000|2020-04-17 20:35:00|19602.1|19585.1|19602.1|19585.1|19607.1|19590.1|19602.1|19585.1|2
1587156000000|2020-04-17 20:40:00|19599.6|19582.6|19597.1|19580.1|19599.6|19582.6|19597.1|19580.1|1
1587156300000|2020-04-17 20:45:00|19599.6|19582.6|19589.6|19572.6|19602.1|19585.1|19587.1|19570.1|22
1587156600000|2020-04-17 20:50:00|19584.6|19567.6|19594.6|19577.6|19597.1|19580.1|19582.1|19565.1|13
1587156900000|2020-04-17 20:55:00|19597.1|19580.1|19593.6|19561.6|19598.3|19580.1|19582.1|19560|20
1587333600000|2020-04-19 22:00:00|19562.1|19545.1|19489.6|19472.6|19562.1|19545.1|19489.6|19472.6|121
1587333900000|2020-04-19 22:05:00|19487.1|19470.1|19514.6|19497.6|19514.6|19497.6|19477.1|19460.1|35
1587334200000|2020-04-19 22:10:00|19517.1|19500.1|19499.6|19482.6|19517.1|19500.1|19494.6|19477.6|46
1587334500000|2020-04-19 22:15:00|19497.1|19480.1|19487.1|19470.1|19502.1|19485.1|19484.6|19467.6|4
1587334800000|2020-04-19 22:20:00|19489.6|19472.6|19454.6|19437.6|19489.6|19472.6|19444.6|19427.6|40
1587335100000|2020-04-19 22:25:00|19464.6|19447.6|19484.6|19467.6|19489.6|19472.6|19459.6|19442.6|30
1587335400000|2020-04-19 22:30:00|19482.1|19465.1|19489.6|19472.6|19497.1|19480.1|19474.6|19457.6|29
1587335700000|2020-04-19 22:35:00|19492.1|19475.1|19472.1|19455.1|19492.1|19475.1|19469.6|19452.6|8
1587336000000|2020-04-19 22:40:00|19469.6|19452.6|19477.1|19460.1|19487.1|19470.1|19467.1|19450.1|17
1587336300000|2020-04-19 22:45:00|19479.6|19462.6|19492.1|19475.1|19497.1|19480.1|19477.1|19460.1|9
1587336600000|2020-04-19 22:50:00|19494.6|19477.6|19507.1|19490.1|19507.1|19490.1|19494.6|19477.6|10
1587336900000|2020-04-19 22:55:00|19504.6|19487.6|19514.6|19497.6|19517.1|19500.1|19497.1|19480.1|11
1587337200000|2020-04-19 23:00:00|19517.1|19500.1|19499.6|19482.6|19524.6|19507.6|19494.6|19477.6|18
1587337500000|2020-04-19 23:05:00|19497.1|19480.1|19522.1|19505.1|19522.1|19505.1|19489.6|19472.6|40
1587337800000|2020-04-19 23:10:00|19524.6|19507.6|19529.6|19512.6|19534.6|19517.6|19514.6|19497.6|26
1587338100000|2020-04-19 23:15:00|19532.1|19515.1|19542.1|19525.1|19542.1|19525.1|19529.6|19512.6|17
1587338400000|2020-04-19 23:20:00|19549.6|19532.6|19557.1|19540.1|19557.1|19540.1|19544.6|19527.6|22
1587338700000|2020-04-19 23:25:00|19552.1|19535.1|19542.1|19525.1|19562.1|19545.1|19537.1|19520.1|62
1587339000000|2020-04-19 23:30:00|19544.6|19527.6|19578.1|19569.1|19583.1|19574.1|19535.6|19525.1|23887
1587339300000|2020-04-19 23:35:00|19580.6|19571.6|19578.1|19569.1|19588.1|19579.1|19563.1|19554.1|143
1587339600000|2020-04-19 23:40:00|19580.6|19571.6|19545.6|19536.6|19583.1|19574.1|19535.6|19526.6|411
1587339900000|2020-04-19 23:45:00|19543.1|19534.1|19573.1|19564.1|19575.6|19566.6|19538.1|19529.1|408
1587340200000|2020-04-19 23:50:00|19575.6|19566.6|19538.1|19529.1|19575.6|19566.6|19538.1|19529.1|314
1587340500000|2020-04-19 23:55:00|19540.6|19531.6|19563.1|19554.1|19563.1|19554.1|19533.1|19524.1|360
1587340800000|2020-04-20 00:00:00|19565.6|19556.6|19598.1|19589.1|19643.1|19634.1|19565.6|19556.6|2156
1587341100000|2020-04-20 00:05:00|19595.6|19586.6|19623.1|19614.1|19628.1|19619.1|19583.1|19574.1|767
1587341400000|2020-04-20 00:10:00|19625.6|19616.6|19668.1|19659.1|19673.1|19664.1|19595.6|19586.6|736
1587341700000|2020-04-20 00:15:00|19665.6|19656.6|19663.1|19654.1|19698.1|19689.1|19643.1|19634.1|878
1587342000000|2020-04-20 00:20:00|19665.6|19656.6|19660.6|19651.6|19683.1|19674.1|19643.1|19634.1|601
1587342300000|2020-04-20 00:25:00|19663.1|19654.1|19693.1|19684.1|19698.1|19689.1|19653.1|19644.1|776
1587342600000|2020-04-20 00:30:00|19698.1|19689.1|19728.1|19719.1|19738.1|19729.1|19693.1|19684.1|659
1587342900000|2020-04-20 00:35:00|19730.6|19721.6|19740.6|19731.6|19755.6|19746.6|19728.1|19719.1|569
1587343200000|2020-04-20 00:40:00|19743.1|19734.1|19718.2|19709.2|19743.1|19734.1|19708.2|19699.2|363
1587343500000|2020-04-20 00:45:00|19720.7|19711.7|19743.2|19734.2|19770.7|19761.7|19708.2|19699.2|1098
1587343800000|2020-04-20 00:50:00|19738.2|19729.2|19743.2|19734.2|19748.2|19739.2|19723.2|19714.2|674
1587344100000|2020-04-20 00:55:00|19738.2|19729.2|19740.7|19731.7|19773.2|19764.2|19728.2|19719.2|638
1587344400000|2020-04-20 01:00:00|19743.2|19734.2|19690.7|19681.7|19743.2|19734.2|19688.2|19679.2|688
1587344700000|2020-04-20 01:05:00|19688.2|19679.2|19690.7|19681.7|19700.7|19691.7|19670.7|19661.7|712
1587345000000|2020-04-20 01:10:00|19693.2|19684.2|19683.2|19674.2|19693.2|19684.2|19668.2|19659.2|787
1587345300000|2020-04-20 01:15:00|19685.7|19676.7|19708.2|19699.2|19713.2|19704.2|19668.2|19659.2|511
1587345600000|2020-04-20 01:20:00|19710.7|19701.7|19688.2|19679.2|19713.2|19704.2|19678.2|19669.2|409
1587345900000|2020-04-20 01:25:00|19693.2|19684.2|19690.7|19681.7|19703.2|19694.2|19683.2|19674.2|397
1587346200000|2020-04-20 01:30:00|19693.2|19684.2|19673.2|19664.2|19703.2|19694.2|19668.2|19659.2|516
1587346500000|2020-04-20 01:35:00|19675.7|19666.7|19668.2|19659.2|19675.7|19666.7|19645.7|19636.7|602
1587346800000|2020-04-20 01:40:00|19665.7|19656.7|19648.2|19639.2|19668.2|19659.2|19633.2|19624.2|363
1587347100000|2020-04-20 01:45:00|19650.7|19641.7|19683.2|19674.2|19688.2|19679.2|19650.7|19641.7|317
1587347400000|2020-04-20 01:50:00|19678.2|19669.2|19688.2|19679.2|19688.2|19679.2|19673.2|19664.2|138
1587347700000|2020-04-20 01:55:00|19685.7|19676.7|19688.2|19679.2|19698.2|19689.2|19678.2|19669.2|173
1587348000000|2020-04-20 02:00:00|19690.7|19681.7|19703.2|19694.2|19703.2|19694.2|19688.2|19679.2|340
1587348300000|2020-04-20 02:05:00|19708.2|19699.2|19698.2|19689.2|19723.2|19714.2|19693.2|19684.2|587
1587348600000|2020-04-20 02:10:00|19700.7|19691.7|19698.2|19689.2|19703.2|19694.2|19683.2|19674.2|354
1587348900000|2020-04-20 02:15:00|19703.2|19694.2|19703.2|19694.2|19713.2|19704.2|19693.2|19684.2|261
1587349200000|2020-04-20 02:20:00|19700.7|19691.7|19688.2|19679.2|19703.2|19694.2|19688.2|19679.2|221
1587349500000|2020-04-20 02:25:00|19690.7|19681.7|19693.2|19684.2|19705.7|19696.7|19688.2|19679.2|336
1587349800000|2020-04-20 02:30:00|19690.7|19681.7|19658.2|19649.2|19690.7|19681.7|19648.2|19639.2|502
1587350100000|2020-04-20 02:35:00|19663.2|19654.2|19648.2|19639.2|19668.2|19659.2|19643.2|19634.2|166
1587350400000|2020-04-20 02:40:00|19645.7|19636.7|19658.2|19649.2|19668.2|19659.2|19638.2|19629.2|341
1587350700000|2020-04-20 02:45:00|19660.7|19651.7|19623.2|19614.2|19663.2|19654.2|19623.2|19614.2|361
1587351000000|2020-04-20 02:50:00|19625.7|19616.7|19658.2|19649.2|19665.7|19656.7|19623.2|19614.2|225
1587351300000|2020-04-20 02:55:00|19655.7|19646.7|19660.7|19651.7|19663.2|19654.2|19650.7|19641.7|130
1587351600000|2020-04-20 03:00:00|19658.2|19649.2|19663.2|19654.2|19670.7|19661.7|19650.7|19641.7|144
1587351900000|2020-04-20 03:05:00|19660.7|19651.7|19658.2|19649.2|19663.2|19654.2|19648.2|19639.2|53
1587352200000|2020-04-20 03:10:00|19660.7|19651.7|19658.2|19649.2|19663.2|19654.2|19648.2|19639.2|72
1587352500000|2020-04-20 03:15:00|19660.7|19651.7|19688.2|19679.2|19688.2|19679.2|19658.2|19649.2|175
1587352800000|2020-04-20 03:20:00|19685.7|19676.7|19675.7|19666.7|19703.2|19694.2|19673.2|19664.2|236
1587353100000|2020-04-20 03:25:00|19678.2|19669.2|19668.2|19659.2|19688.2|19679.2|19668.2|19659.2|195
1587353400000|2020-04-20 03:30:00|19670.7|19661.7|19663.2|19654.2|19703.2|19694.2|19658.2|19649.2|491
1587353700000|2020-04-20 03:35:00|19660.7|19651.7|19655.7|19646.7|19668.2|19659.2|19653.2|19644.2|220
1587354000000|2020-04-20 03:40:00|19653.2|19644.2|19663.2|19654.2|19668.2|19659.2|19648.2|19639.2|110
1587354300000|2020-04-20 03:45:00|19658.2|19649.2|19648.2|19639.2|19668.2|19659.2|19643.2|19634.2|204
1587354600000|2020-04-20 03:50:00|19645.7|19636.7|19678.2|19669.2|19678.2|19669.2|19643.2|19634.2|229
1587354900000|2020-04-20 03:55:00|19673.2|19664.2|19703.2|19694.2|19703.2|19694.2|19673.2|19664.2|237
1587355200000|2020-04-20 04:00:00|19700.7|19691.7|19688.2|19679.2|19703.2|19694.2|19688.2|19679.2|202
1587355500000|2020-04-20 04:05:00|19683.2|19674.2|19728.2|19719.2|19733.2|19724.2|19683.2|19674.2|356
1587355800000|2020-04-20 04:10:00|19730.7|19721.7|19730.7|19721.7|19738.2|19729.2|19723.2|19714.2|290
1587356100000|2020-04-20 04:15:00|19728.2|19719.2|19713.2|19704.2|19733.2|19724.2|19700.7|19691.7|294
1587356400000|2020-04-20 04:20:00|19710.7|19701.7|19713.2|19704.2|19718.2|19709.2|19708.2|19699.2|133
1587356700000|2020-04-20 04:25:00|19710.7|19701.7|19698.2|19689.2|19710.7|19701.7|19690.7|19681.7|290
1587357000000|2020-04-20 04:30:00|19700.7|19691.7|19713.2|19704.2|19718.2|19709.2|19698.2|19689.2|146
1587357300000|2020-04-20 04:35:00|19710.7|19701.7|19713.2|19704.2|19718.2|19709.2|19703.2|19694.2|144
1587357600000|2020-04-20 04:40:00|19715.7|19706.7|19705.7|19696.7|19715.7|19706.7|19703.2|19694.2|148
1587357900000|2020-04-20 04:45:00|19703.2|19694.2|19693.2|19684.2|19708.2|19699.2|19693.2|19684.2|192
1587358200000|2020-04-20 04:50:00|19695.7|19686.7|19688.2|19679.2|19710.7|19701.7|19683.2|19674.2|291
1587358500000|2020-04-20 04:55:00|19693.2|19684.2|19683.2|19674.2|19700.7|19691.7|19678.2|19669.2|211
1587358800000|2020-04-20 05:00:00|19678.2|19669.2|19673.2|19664.2|19688.2|19679.2|19673.2|19664.2|338
1587359100000|2020-04-20 05:05:00|19668.2|19659.2|19663.2|19654.2|19673.2|19664.2|19653.2|19644.2|377
1587359400000|2020-04-20 05:10:00|19658.2|19649.2|19633.2|19624.2|19673.2|19664.2|19628.2|19619.2|578
1587359700000|2020-04-20 05:15:00|19628.2|19619.2|19653.2|19644.2|19653.2|19644.2|19623.2|19614.2|372
1587360000000|2020-04-20 05:20:00|19650.7|19641.7|19658.2|19649.2|19668.2|19659.2|19648.2|19639.2|261
1587360300000|2020-04-20 05:25:00|19660.7|19651.7|19668.2|19659.2|19670.7|19661.7|19653.2|19644.2|246
1587360600000|2020-04-20 05:30:00|19670.7|19661.7|19663.2|19654.2|19685.7|19676.7|19663.2|19654.2|440
1587360900000|2020-04-20 05:35:00|19668.2|19659.2|19633.2|19624.2|19668.2|19659.2|19628.2|19619.2|419
1587361200000|2020-04-20 05:40:00|19635.7|19626.7|19623.2|19614.2|19643.2|19634.2|19613.2|19604.2|417
1587361500000|2020-04-20 05:45:00|19620.7|19611.7|19643.2|19634.2|19648.2|19639.2|19618.2|19609.2|411
1587361800000|2020-04-20 05:50:00|19640.7|19631.7|19623.2|19614.2|19645.7|19636.7|19615.7|19606.7|376
1587362100000|2020-04-20 05:55:00|19620.7|19611.7|19655.7|19646.7|19658.2|19649.2|19613.2|19604.2|1369
1587362400000|2020-04-20 06:00:00|19643.2|19634.2|19618.2|19609.2|19688.2|19679.2|19618.2|19609.2|2713
1587362700000|2020-04-20 06:05:00|19615.7|19606.7|19618.2|19609.2|19628.2|19619.2|19588.2|19579.2|1451
1587363000000|2020-04-20 06:10:00|19620.7|19611.7|19653.2|19644.2|19658.2|19649.2|19620.7|19611.7|583
1587363300000|2020-04-20 06:15:00|19648.2|19639.2|19658.2|19649.2|19663.2|19654.2|19643.2|19634.2|216
1587363600000|2020-04-20 06:20:00|19653.2|19644.2|19658.2|19649.2|19663.2|19654.2|19643.2|19634.2|178
1587363900000|2020-04-20 06:25:00|19655.7|19646.7|19658.2|19649.2|19663.2|19654.2|19643.2|19634.2|46
1587364200000|2020-04-20 06:30:00|19653.2|19644.2|19633.2|19624.2|19653.2|19644.2|19628.2|19619.2|42
1587364500000|2020-04-20 06:35:00|19628.2|19619.2|19643.2|19634.2|19648.2|19639.2|19628.2|19619.2|24
1587364800000|2020-04-20 06:40:00|19648.2|19639.2|19633.2|19624.2|19648.2|19639.2|19633.2|19624.2|30
1587365100000|2020-04-20 06:45:00|19628.2|19619.2|19643.2|19634.2|19648.2|19639.2|19628.2|19619.2|67
1587365400000|2020-04-20 06:50:00|19645.7|19636.7|19643.2|19634.2|19648.2|19639.2|19633.2|19624.2|15
1587365700000|2020-04-20 06:55:00|19645.7|19636.7|19658.2|19649.2|19668.2|19659.2|19638.2|19629.2|35
1587366000000|2020-04-20 07:00:00|19660.7|19651.7|19620.7|19611.7|19668.2|19659.2|19618.2|19609.2|176
1587366300000|2020-04-20 07:05:00|19623.2|19614.2|19608.2|19599.2|19633.2|19624.2|19608.2|19599.2|88
1587366600000|2020-04-20 07:10:00|19610.7|19601.7|19578.2|19569.2|19623.2|19614.2|19570.7|19561.7|125
1587366900000|2020-04-20 07:15:00|19580.7|19571.7|19548.2|19539.2|19583.2|19574.2|19548.2|19539.2|110
1587367200000|2020-04-20 07:20:00|19543.2|19534.2|19568.2|19559.2|19575.7|19566.7|19538.2|19529.2|84
1587367500000|2020-04-20 07:25:00|19570.7|19561.7|19590.7|19581.7|19595.7|19586.7|19570.7|19561.7|80
1587367800000|2020-04-20 07:30:00|19593.2|19584.2|19600.7|19591.7|19620.7|19611.7|19588.2|19579.2|86
1587368100000|2020-04-20 07:35:00|19598.2|19589.2|19578.2|19569.2|19603.2|19594.2|19575.7|19566.7|68
1587368400000|2020-04-20 07:40:00|19580.7|19571.7|19595.7|19586.7|19608.2|19599.2|19578.2|19569.2|37
1587368700000|2020-04-20 07:45:00|19598.2|19589.2|19595.7|19586.7|19605.7|19596.7|19588.2|19579.2|87
1587369000000|2020-04-20 07:50:00|19593.2|19584.2|19615.7|19606.7|19623.2|19614.2|19588.2|19579.2|175
1587369300000|2020-04-20 07:55:00|19618.2|19609.2|19615.7|19606.7|19623.2|19614.2|19598.2|19589.2|47
1587369600000|2020-04-20 08:00:00|19613.2|19604.2|19605.7|19596.7|19623.2|19614.2|19603.2|19594.2|147
1587369900000|2020-04-20 08:05:00|19608.2|19599.2|19615.7|19606.7|19623.2|19614.2|19603.2|19594.2|112
1587370200000|2020-04-20 08:10:00|19613.2|19604.2|19608.2|19599.2|19615.7|19606.7|19603.2|19594.2|22
1587370500000|2020-04-20 08:15:00|19603.2|19594.2|19603.2|19594.2|19613.2|19604.2|19600.7|19591.7|34
1587370800000|2020-04-20 08:20:00|19605.7|19596.7|19583.2|19574.2|19613.2|19604.2|19578.2|19569.2|55
1587371100000|2020-04-20 08:25:00|19580.7|19571.7|19580.7|19571.7|19593.2|19584.2|19573.2|19564.2|69
1587371400000|2020-04-20 08:30:00|19583.2|19574.2|19573.2|19564.2|19590.7|19581.7|19568.2|19559.2|40
1587371700000|2020-04-20 08:35:00|19570.7|19561.7|19578.2|19569.2|19583.2|19574.2|19570.7|19561.7|40
1587372000000|2020-04-20 08:40:00|19575.7|19566.7|19588.2|19579.2|19588.2|19579.2|19573.2|19564.2|38
1587372300000|2020-04-20 08:45:00|19585.7|19576.7|19590.7|19581.7|19600.7|19591.7|19583.2|19574.2|22
1587372600000|2020-04-20 08:50:00|19593.2|19584.2|19588.2|19579.2|19603.2|19594.2|19583.2|19574.2|24
1587372900000|2020-04-20 08:55:00|19585.7|19576.7|19593.2|19584.2|19603.2|19594.2|19583.2|19574.2|16
1587373200000|2020-04-20 09:00:00|19595.7|19586.7|19603.2|19594.2|19608.2|19599.2|19593.2|19584.2|34
1587373500000|2020-04-20 09:05:00|19600.7|19591.7|19603.2|19594.2|19605.7|19596.7|19588.2|19579.2|15
1587373800000|2020-04-20 09:10:00|19608.2|19599.2|19605.7|19596.7|19608.2|19599.2|19595.7|19586.7|18
1587374100000|2020-04-20 09:15:00|19608.2|19599.2|19598.2|19589.2|19613.2|19604.2|19598.2|19589.2|12
1587374400000|2020-04-20 09:20:00|19603.2|19594.2|19595.7|19586.7|19603.2|19594.2|19593.2|19584.2|16
1587374700000|2020-04-20 09:25:00|19593.2|19584.2|19595.7|19586.7|19603.2|19594.2|19593.2|19584.2|27
1587375000000|2020-04-20 09:30:00|19598.2|19589.2|19588.2|19579.2|19603.2|19594.2|19588.2|19579.2|58
1587375300000|2020-04-20 09:35:00|19590.7|19581.7|19585.7|19576.7|19595.7|19586.7|19583.2|19574.2|36
1587375600000|2020-04-20 09:40:00|19588.2|19579.2|19598.2|19589.2|19600.7|19591.7|19583.2|19574.2|27
1587375900000|2020-04-20 09:45:00|19600.7|19591.7|19593.2|19584.2|19600.7|19591.7|19585.7|19576.7|24
1587376200000|2020-04-20 09:50:00|19590.7|19581.7|19578.2|19569.2|19595.7|19586.7|19575.7|19566.7|49
1587376500000|2020-04-20 09:55:00|19573.2|19564.2|19550.7|19541.7|19578.2|19569.2|19543.2|19534.2|121
1587376800000|2020-04-20 10:00:00|19553.2|19544.2|19538.2|19529.2|19558.2|19549.2|19535.7|19526.7|108
1587377100000|2020-04-20 10:05:00|19540.7|19531.7|19523.2|19514.2|19548.2|19539.2|19523.2|19514.2|211
1587377400000|2020-04-20 10:10:00|19525.7|19516.7|19518.2|19509.2|19533.2|19524.2|19518.2|19509.2|23
1587377700000|2020-04-20 10:15:00|19520.7|19511.7|19518.2|19509.2|19533.2|19524.2|19518.2|19509.2|56
1587378000000|2020-04-20 10:20:00|19523.2|19514.2|19488.2|19479.2|19530.7|19521.7|19483.2|19474.2|213
1587378300000|2020-04-20 10:25:00|19483.2|19474.2|19488.2|19479.2|19498.2|19489.2|19473.2|19464.2|271
1587378600000|2020-04-20 10:30:00|19485.7|19476.7|19490.7|19481.7|19500.7|19491.7|19485.7|19476.7|63
1587378900000|2020-04-20 10:35:00|19493.2|19484.2|19493.2|19484.2|19500.7|19491.7|19488.2|19479.2|50
1587379200000|2020-04-20 10:40:00|19495.7|19486.7|19488.2|19479.2|19503.2|19494.2|19480.7|19471.7|121
1587379500000|2020-04-20 10:45:00|19490.7|19481.7|19493.2|19484.2|19503.2|19494.2|19490.7|19481.7|36
1587379800000|2020-04-20 10:50:00|19490.7|19481.7|19488.2|19479.2|19500.7|19491.7|19478.2|19469.2|96
1587380100000|2020-04-20 10:55:00|19483.2|19474.2|19483.2|19474.2|19493.2|19484.2|19478.2|19469.2|18
1587380400000|2020-04-20 11:00:00|19485.7|19476.7|19498.2|19489.2|19503.2|19494.2|19478.2|19469.2|88
1587380700000|2020-04-20 11:05:00|19500.7|19491.7|19488.2|19479.2|19508.2|19499.2|19483.2|19474.2|68
1587381000000|2020-04-20 11:10:00|19485.7|19476.7|19480.7|19471.7|19503.2|19494.2|19478.2|19469.2|118
1587381300000|2020-04-20 11:15:00|19483.2|19474.2|19448.2|19439.2|19483.2|19474.2|19438.2|19429.2|264
1587381600000|2020-04-20 11:20:00|19445.7|19436.7|19433.2|19424.2|19445.7|19436.7|19423.2|19414.2|225
1587381900000|2020-04-20 11:25:00|19438.2|19429.2|19428.2|19419.2|19443.2|19434.2|19423.2|19414.2|245
1587382200000|2020-04-20 11:30:00|19425.7|19416.7|19455.7|19446.7|19463.2|19454.2|19418.2|19409.2|220
1587382500000|2020-04-20 11:35:00|19458.2|19449.2|19448.2|19439.2|19458.2|19449.2|19440.7|19431.7|51
1587382800000|2020-04-20 11:40:00|19445.7|19436.7|19438.2|19429.2|19448.2|19439.2|19430.7|19421.7|43
1587383100000|2020-04-20 11:45:00|19443.2|19434.2|19420.7|19411.7|19448.2|19439.2|19408.2|19399.2|98
1587383400000|2020-04-20 11:50:00|19423.2|19414.2|19423.2|19414.2|19430.7|19421.7|19398.2|19389.2|143
1587383700000|2020-04-20 11:55:00|19425.7|19416.7|19418.2|19409.2|19433.2|19424.2|19405.7|19396.7|82
1587384000000|2020-04-20 12:00:00|19420.7|19411.7|19418.2|19409.2|19445.7|19436.7|19415.7|19406.7|171
1587384300000|2020-04-20 12:05:00|19420.7|19411.7|19433.2|19424.2|19443.2|19434.2|19393.2|19384.2|370
1587384600000|2020-04-20 12:10:00|19435.7|19426.7|19443.2|19434.2|19450.7|19441.7|19428.2|19419.2|40
1587384900000|2020-04-20 12:15:00|19445.7|19436.7|19445.7|19436.7|19453.2|19444.2|19435.7|19426.7|34
1587385200000|2020-04-20 12:20:00|19448.2|19439.2|19453.2|19444.2|19453.2|19444.2|19428.2|19419.2|41
1587385500000|2020-04-20 12:25:00|19450.7|19441.7|19443.2|19434.2|19460.7|19451.7|19440.7|19431.7|47
1587385800000|2020-04-20 12:30:00|19440.7|19431.7|19438.2|19429.2|19450.7|19441.7|19433.2|19424.2|78
1587386100000|2020-04-20 12:35:00|19440.7|19431.7|19448.2|19439.2|19453.2|19444.2|19440.7|19431.7|33
1587386400000|2020-04-20 12:40:00|19443.2|19434.2|19460.7|19451.7|19465.7|19456.7|19440.7|19431.7|116
1587386700000|2020-04-20 12:45:00|19458.2|19449.2|19468.2|19459.2|19468.2|19459.2|19453.2|19444.2|112
1587387000000|2020-04-20 12:50:00|19465.7|19456.7|19450.7|19441.7|19465.7|19456.7|19448.2|19439.2|26
1587387300000|2020-04-20 12:55:00|19453.2|19444.2|19453.2|19444.2|19465.7|19456.7|19453.2|19444.2|37
1587387600000|2020-04-20 13:00:00|19458.2|19449.2|19453.2|19444.2|19458.2|19449.2|19443.2|19434.2|151
1587387900000|2020-04-20 13:05:00|19450.7|19441.7|19438.2|19429.2|19450.7|19441.7|19430.7|19421.7|135
1587388200000|2020-04-20 13:10:00|19435.7|19426.7|19420.7|19411.7|19448.2|19439.2|19415.7|19406.7|84
1587388500000|2020-04-20 13:15:00|19418.2|19409.2|19428.2|19419.2|19428.2|19419.2|19413.2|19404.2|61
1587388800000|2020-04-20 13:20:00|19430.7|19421.7|19438.2|19429.2|19445.7|19436.7|19428.2|19419.2|67
1587389100000|2020-04-20 13:25:00|19440.7|19431.7|19453.2|19444.2|19465.7|19456.7|19440.7|19431.7|82
1587389400000|2020-04-20 13:30:00|19455.7|19446.7|19443.2|19434.2|19475.7|19466.7|19440.7|19431.7|229
1587389700000|2020-04-20 13:35:00|19440.7|19431.7|19468.2|19459.2|19483.2|19474.2|19438.2|19429.2|251
1587390000000|2020-04-20 13:40:00|19463.2|19454.2|19468.2|19459.2|19483.2|19474.2|19458.2|19449.2|242
1587390300000|2020-04-20 13:45:00|19470.7|19461.7|19498.2|19489.2|19508.2|19499.2|19468.2|19459.2|341
1587390600000|2020-04-20 13:50:00|19500.7|19491.7|19508.2|19499.2|19515.7|19506.7|19498.2|19489.2|275
1587390900000|2020-04-20 13:55:00|19503.2|19494.2|19513.2|19504.2|19528.2|19519.2|19500.7|19491.7|193
1587391200000|2020-04-20 14:00:00|19510.7|19501.7|19523.2|19514.2|19533.2|19524.2|19493.2|19484.2|339
1587391500000|2020-04-20 14:05:00|19518.2|19509.2|19525.7|19516.7|19528.2|19519.2|19508.2|19499.2|223
1587391800000|2020-04-20 14:10:00|19523.2|19514.2|19528.2|19519.2|19533.2|19524.2|19513.2|19504.2|187
1587392100000|2020-04-20 14:15:00|19523.2|19514.2|19528.2|19519.2|19528.2|19519.2|19513.2|19504.2|188
1587392400000|2020-04-20 14:20:00|19525.7|19516.7|19523.2|19514.2|19530.7|19521.7|19510.7|19501.7|192
1587392700000|2020-04-20 14:25:00|19525.7|19516.7|19515.7|19506.7|19538.2|19529.2|19513.2|19504.2|115
1587393000000|2020-04-20 14:30:00|19518.2|19509.2|19513.2|19504.2|19533.2|19524.2|19510.7|19501.7|80
1587393300000|2020-04-20 14:35:00|19510.7|19501.7|19508.2|19499.2|19518.2|19509.2|19503.2|19494.2|62
1587393600000|2020-04-20 14:40:00|19505.7|19496.7|19529.7|19522.7|19532.2|19525.2|19498.2|19489.2|60
1587393900000|2020-04-20 14:45:00|19532.2|19525.2|19557.2|19550.2|19567.2|19560.2|19529.7|19522.7|129
1587394200000|2020-04-20 14:50:00|19559.7|19552.7|19557.2|19550.2|19567.2|19560.2|19552.2|19545.2|148
1587394500000|2020-04-20 14:55:00|19559.7|19552.7|19557.2|19550.2|19577.2|19570.2|19552.2|19545.2|97
1587394800000|2020-04-20 15:00:00|19554.7|19547.7|19552.2|19545.2|19562.2|19555.2|19547.2|19540.2|72
1587395100000|2020-04-20 15:05:00|19549.7|19542.7|19557.2|19550.2|19567.2|19560.2|19547.2|19540.2|79
1587395400000|2020-04-20 15:10:00|19559.7|19552.7|19537.2|19530.2|19567.2|19560.2|19537.2|19530.2|87
1587395700000|2020-04-20 15:15:00|19539.7|19532.7|19542.2|19535.2|19547.2|19540.2|19527.2|19520.2|177
1587396000000|2020-04-20 15:20:00|19539.7|19532.7|19547.2|19540.2|19557.2|19550.2|19537.2|19530.2|131
1587396300000|2020-04-20 15:25:00|19549.7|19542.7|19549.7|19542.7|19559.7|19552.7|19547.2|19540.2|126
1587396600000|2020-04-20 15:30:00|19547.2|19540.2|19552.2|19545.2|19552.2|19545.2|19532.2|19525.2|187
1587396900000|2020-04-20 15:35:00|19557.2|19550.2|19589.7|19582.7|19594.7|19587.7|19552.2|19545.2|211
1587397200000|2020-04-20 15:40:00|19592.2|19585.2|19577.2|19570.2|19597.2|19590.2|19577.2|19570.2|126
1587397500000|2020-04-20 15:45:00|19579.7|19572.7|19579.7|19572.7|19582.2|19575.2|19572.2|19565.2|27
1587397800000|2020-04-20 15:50:00|19577.2|19570.2|19572.2|19565.2|19587.2|19580.2|19569.7|19562.7|70
1587398100000|2020-04-20 15:55:00|19574.7|19567.7|19577.2|19570.2|19582.2|19575.2|19567.2|19560.2|88
1587398400000|2020-04-20 16:00:00|19579.7|19572.7|19552.2|19545.2|19582.2|19575.2|19547.2|19540.2|72
1587398700000|2020-04-20 16:05:00|19557.2|19550.2|19572.2|19565.2|19572.2|19565.2|19552.2|19545.2|37
1587399000000|2020-04-20 16:10:00|19577.2|19570.2|19547.2|19540.2|19577.2|19570.2|19544.7|19537.7|87
1587399300000|2020-04-20 16:15:00|19549.7|19542.7|19552.2|19545.2|19567.2|19560.2|19549.7|19542.7|84
1587399600000|2020-04-20 16:20:00|19549.7|19542.7|19552.2|19545.2|19557.2|19550.2|19542.2|19535.2|49
1587399900000|2020-04-20 16:25:00|19554.7|19547.7|19544.7|19537.7|19562.2|19555.2|19542.2|19535.2|99
1587400200000|2020-04-20 16:30:00|19547.2|19540.2|19562.2|19555.2|19567.2|19560.2|19544.7|19537.7|194
1587400500000|2020-04-20 16:35:00|19564.7|19557.7|19567.2|19560.2|19572.2|19565.2|19559.7|19552.7|37
1587400800000|2020-04-20 16:40:00|19562.2|19555.2|19562.2|19555.2|19572.2|19565.2|19562.2|19555.2|27
1587401100000|2020-04-20 16:45:00|19559.7|19552.7|19567.2|19560.2|19567.2|19560.2|19554.7|19547.7|31
1587401400000|2020-04-20 16:50:00|19564.7|19557.7|19542.2|19535.2|19567.2|19560.2|19542.2|19535.2|40
1587401700000|2020-04-20 16:55:00|19544.7|19537.7|19537.2|19530.2|19547.2|19540.2|19532.2|19525.2|83
1587402000000|2020-04-20 17:00:00|19534.7|19527.7|19512.2|19505.2|19534.7|19527.7|19507.2|19500.2|100
1587402300000|2020-04-20 17:05:00|19514.7|19507.7|19517.2|19510.2|19522.2|19515.2|19507.2|19500.2|64
1587402600000|2020-04-20 17:10:00|19519.7|19512.7|19504.7|19497.7|19522.2|19515.2|19502.2|19495.2|84
1587402900000|2020-04-20 17:15:00|19507.2|19500.2|19509.7|19502.7|19512.2|19505.2|19502.2|19495.2|39
1587403200000|2020-04-20 17:20:00|19512.2|19505.2|19487.2|19480.2|19514.7|19507.7|19487.2|19480.2|70
1587403500000|2020-04-20 17:25:00|19482.2|19475.2|19497.2|19490.2|19507.2|19500.2|19482.2|19475.2|118
1587403800000|2020-04-20 17:30:00|19499.7|19492.7|19482.2|19475.2|19502.2|19495.2|19474.7|19467.7|110
1587404100000|2020-04-20 17:35:00|19484.7|19477.7|19492.2|19485.2|19492.2|19485.2|19477.2|19470.2|19
1587404400000|2020-04-20 17:40:00|19489.7|19482.7|19489.7|19482.7|19497.2|19490.2|19487.2|19480.2|62
1587404700000|2020-04-20 17:45:00|19492.2|19485.2|19487.2|19480.2|19494.7|19487.7|19477.2|19470.2|60
1587405000000|2020-04-20 17:50:00|19484.7|19477.7|19492.2|19485.2|19492.2|19485.2|19477.2|19470.2|90
1587405300000|2020-04-20 17:55:00|19489.7|19482.7|19482.2|19475.2|19492.2|19485.2|19477.2|19470.2|28
1587405600000|2020-04-20 18:00:00|19479.7|19472.7|19487.2|19480.2|19494.7|19487.7|19469.7|19462.7|49
1587405900000|2020-04-20 18:05:00|19489.7|19482.7|19487.2|19480.2|19494.7|19487.7|19487.2|19480.2|32
1587406200000|2020-04-20 18:10:00|19484.7|19477.7|19459.7|19452.7|19492.2|19485.2|19457.2|19450.2|64
1587406500000|2020-04-20 18:15:00|19462.2|19455.2|19442.2|19435.2|19467.2|19460.2|19442.2|19435.2|77
1587406800000|2020-04-20 18:20:00|19444.7|19437.7|19429.7|19422.7|19447.2|19440.2|19429.7|19422.7|90
1587407100000|2020-04-20 18:25:00|19432.2|19425.2|19392.2|19385.2|19432.2|19425.2|19387.2|19380.2|204
1587407400000|2020-04-20 18:30:00|19394.7|19387.7|19417.2|19410.2|19427.2|19420.2|19394.7|19387.7|149
1587407700000|2020-04-20 18:35:00|19414.7|19407.7|19407.2|19400.2|19427.2|19420.2|19404.7|19397.7|89
1587408000000|2020-04-20 18:40:00|19409.7|19402.7|19402.2|19395.2|19414.7|19407.7|19392.2|19385.2|70
1587408300000|2020-04-20 18:45:00|19399.7|19392.7|19402.2|19395.2|19407.2|19400.2|19387.2|19380.2|72
1587408600000|2020-04-20 18:50:00|19397.2|19390.2|19359.7|19352.7|19402.2|19395.2|19357.2|19350.2|181
1587408900000|2020-04-20 18:55:00|19362.2|19355.2|19322.2|19315.2|19362.2|19355.2|19317.2|19310.2|168
1587409200000|2020-04-20 19:00:00|19319.7|19312.7|19337.2|19330.2|19357.2|19350.2|19319.7|19312.7|92
1587409500000|2020-04-20 19:05:00|19334.7|19327.7|19327.2|19320.2|19337.2|19330.2|19297.2|19290.2|132
1587409800000|2020-04-20 19:10:00|19332.2|19325.2|19337.2|19330.2|19342.2|19335.2|19317.2|19310.2|121
1587410100000|2020-04-20 19:15:00|19334.7|19327.7|19322.2|19315.2|19342.2|19335.2|19322.2|19315.2|114
1587410400000|2020-04-20 19:20:00|19327.2|19320.2|19352.2|19345.2|19352.2|19345.2|19322.2|19315.2|118
1587410700000|2020-04-20 19:25:00|19349.7|19342.7|19367.2|19360.2|19367.2|19360.2|19334.7|19327.7|114
1587411000000|2020-04-20 19:30:00|19364.7|19357.7|19387.2|19380.2|19389.7|19382.7|19352.2|19345.2|111
1587411300000|2020-04-20 19:35:00|19384.7|19377.7|19347.2|19340.2|19387.2|19380.2|19347.2|19340.2|87
1587411600000|2020-04-20 19:40:00|19349.7|19342.7|19349.7|19342.7|19367.2|19360.2|19334.7|19327.7|62
1587411900000|2020-04-20 19:45:00|19352.2|19345.2|19354.7|19347.7|19362.2|19355.2|19337.2|19330.2|123
1587412200000|2020-04-20 19:50:00|19357.2|19350.2|19337.2|19330.2|19362.2|19355.2|19319.7|19312.7|308
1587412500000|2020-04-20 19:55:00|19334.7|19327.7|19327.2|19320.2|19347.2|19340.2|19324.7|19317.7|180
1587412800000|2020-04-20 20:00:00|19332.2|19325.2|19337.2|19330.2|19352.2|19345.2|19327.2|19320.2|145
1587413100000|2020-04-20 20:05:00|19339.7|19332.7|19317.2|19310.2|19342.2|19335.2|19312.2|19305.2|184
1587413400000|2020-04-20 20:10:00|19319.7|19312.7|19312.2|19305.2|19327.2|19320.2|19307.2|19300.2|153
1587413700000|2020-04-20 20:15:00|19318.7|19303.7|19331.2|19316.2|19331.2|19316.2|19316.2|19301.2|44
1587414000000|2020-04-20 20:20:00|19333.7|19318.7|19331.2|19316.2|19341.2|19326.2|19331.2|19316.2|13
1587414300000|2020-04-20 20:25:00|19333.7|19318.7|19331.2|19316.2|19343.7|19328.7|19331.2|19316.2|38
1587414600000|2020-04-20 20:30:00|19336.2|19321.2|19346.2|19331.2|19346.2|19331.2|19331.2|19316.2|39
1587414900000|2020-04-20 20:35:00|19341.2|19326.2|19336.2|19321.2|19341.2|19326.2|19331.2|19316.2|43
1587415200000|2020-04-20 20:40:00|19333.7|19318.7|19343.7|19328.7|19343.7|19328.7|19333.7|19318.7|7
1587415500000|2020-04-20 20:45:00|19346.2|19331.2|19323.7|19308.7|19346.2|19331.2|19321.2|19306.2|32
1587415800000|2020-04-20 20:50:00|19326.2|19311.2|19336.2|19321.2|19336.2|19321.2|19323.7|19308.7|4
1587416100000|2020-04-20 20:55:00|19338.7|19323.7|19338.8|19308.8|19344.8|19326.2|19333.7|19308.8|14
1587416400000|2020-04-20 21:00:00|19341.7|19311.7|19343.8|19313.8|19343.8|19313.8|19337|19307|0
1587416700000|2020-04-20 21:05:00|19342.9|19312.9|19338.3|19308.3|19342.9|19312.9|19337.3|19307.3|0
1587417000000|2020-04-20 21:10:00|19340.1|19310.1|19339.9|19309.9|19341.3|19311.3|19339.3|19309.3|0
1587417300000|2020-04-20 21:15:00|19340.2|19310.2|19340.2|19310.2|19341.6|19311.6|19339.7|19309.7|0
1587417600000|2020-04-20 21:20:00|19339.9|19309.9|19344|19314|19344|19314|19339.7|19309.7|0
1587417900000|2020-04-20 21:25:00|19342.4|19312.4|19340.8|19310.8|19342.4|19312.4|19338.9|19308.9|0
1587418200000|2020-04-20 21:30:00|19341.1|19311.1|19337|19307|19341.1|19311.1|19336.6|19306.6|0
1587418500000|2020-04-20 21:35:00|19336.8|19306.8|19342.1|19312.1|19342.1|19312.1|19335.4|19305.4|0
1587418800000|2020-04-20 21:40:00|19341.7|19311.7|19341.5|19311.5|19342.8|19312.8|19340.9|19310.9|0
1587419100000|2020-04-20 21:45:00|19341.7|19311.7|19340.1|19310.1|19342.2|19312.2|19339.6|19309.6|0
1587419400000|2020-04-20 21:50:00|19339.6|19309.6|19340.5|19310.5|19341.7|19311.7|19339.6|19309.6|0
1587419700000|2020-04-20 21:55:00|19340.1|19310.1|19336.2|19306.2|19340.5|19310.5|19333.9|19303.9|0
1587420000000|2020-04-20 22:00:00|19324|19294|19353.7|19338.7|19361.2|19346.2|19318.7|19290.3|11
1587420300000|2020-04-20 22:05:00|19351.2|19336.2|19341.2|19326.2|19353.7|19338.7|19341.2|19326.2|10
1587420600000|2020-04-20 22:10:00|19343.7|19328.7|19331.2|19316.2|19346.2|19331.2|19331.2|19316.2|1
1587420900000|2020-04-20 22:15:00|19328.7|19313.7|19318.7|19303.7|19333.7|19318.7|19318.7|19303.7|9
1587421200000|2020-04-20 22:20:00|19326.2|19311.2|19333.7|19318.7|19338.7|19323.7|19326.2|19311.2|2
1587421500000|2020-04-20 22:25:00|19336.2|19321.2|19341.2|19326.2|19348.7|19333.7|19333.7|19318.7|1
1587421800000|2020-04-20 22:30:00|19343.7|19328.7|19386.2|19371.2|19416.2|19401.2|19343.7|19328.7|72
1587422100000|2020-04-20 22:35:00|19388.7|19373.7|19418.7|19403.7|19421.2|19406.2|19383.7|19368.7|43
1587422400000|2020-04-20 22:40:00|19416.2|19401.2|19408.7|19393.7|19421.2|19406.2|19401.2|19386.2|24
1587422700000|2020-04-20 22:45:00|19406.2|19391.2|19418.7|19403.7|19426.2|19411.2|19406.2|19391.2|17
1587423000000|2020-04-20 22:50:00|19416.2|19401.2|19431.2|19416.2|19446.2|19431.2|19416.2|19401.2|26
1587423300000|2020-04-20 22:55:00|19428.7|19413.7|19433.7|19418.7|19436.2|19421.2|19418.7|19403.7|2
1587423600000|2020-04-20 23:00:00|19436.2|19421.2|19446.2|19431.2|19458.7|19443.7|19431.2|19416.2|54
1587423900000|2020-04-20 23:05:00|19443.7|19428.7|19408.7|19393.7|19443.7|19428.7|19403.7|19388.7|36
1587424200000|2020-04-20 23:10:00|19411.2|19396.2|19421.2|19406.2|19421.2|19406.2|19411.2|19396.2|10
1587424500000|2020-04-20 23:15:00|19423.7|19408.7|19406.2|19391.2|19423.7|19408.7|19391.2|19376.2|65
1587424800000|2020-04-20 23:20:00|19408.7|19393.7|19416.2|19401.2|19423.7|19408.7|19408.7|19393.7|19
1587425100000|2020-04-20 23:25:00|19413.7|19398.7|19406.2|19391.2|19416.2|19401.2|19393.7|19378.7|39
1587425400000|2020-04-20 23:30:00|19401.2|19386.2|19412.2|19405.2|19417.2|19410.2|19367.2|19360.2|295
1587425700000|2020-04-20 23:35:00|19414.7|19407.7|19442.2|19435.2|19447.2|19440.2|19399.7|19392.7|182
1587426000000|2020-04-20 23:40:00|19439.7|19432.7|19439.7|19432.7|19467.2|19460.2|19427.2|19420.2|374
1587426300000|2020-04-20 23:45:00|19437.2|19430.2|19412.2|19405.2|19444.7|19437.7|19387.2|19380.2|504
1587426600000|2020-04-20 23:50:00|19414.7|19407.7|19402.2|19395.2|19417.2|19410.2|19392.2|19385.2|332
1587426900000|2020-04-20 23:55:00|19407.2|19400.2|19437.2|19430.2|19437.2|19430.2|19402.2|19395.2|309
1587427200000|2020-04-21 00:00:00|19434.7|19427.7|19447.2|19440.2|19447.2|19440.2|19407.2|19400.2|872
1587427500000|2020-04-21 00:05:00|19444.7|19437.7|19472.2|19465.2|19472.2|19465.2|19422.2|19415.2|577
1587427800000|2020-04-21 00:10:00|19469.7|19462.7|19434.7|19427.7|19477.2|19470.2|19427.2|19420.2|626
1587428100000|2020-04-21 00:15:00|19432.2|19425.2|19359.7|19352.7|19432.2|19425.2|19342.2|19335.2|1186
1587428400000|2020-04-21 00:20:00|19362.2|19355.2|19389.7|19382.7|19392.2|19385.2|19332.2|19325.2|565
1587428700000|2020-04-21 00:25:00|19387.2|19380.2|19407.2|19400.2|19407.2|19400.2|19372.2|19365.2|466
1587429000000|2020-04-21 00:30:00|19409.7|19402.7|19407.2|19400.2|19437.2|19430.2|19404.7|19397.7|492
1587429300000|2020-04-21 00:35:00|19404.7|19397.7|19457.2|19450.2|19482.2|19475.2|19404.7|19397.7|517
1587429600000|2020-04-21 00:40:00|19454.7|19447.7|19442.2|19435.2|19467.2|19460.2|19432.2|19425.2|392
1587429900000|2020-04-21 00:45:00|19447.2|19440.2|19464.7|19457.7|19499.7|19492.7|19437.2|19430.2|783
1587430200000|2020-04-21 00:50:00|19467.2|19460.2|19447.2|19440.2|19477.2|19470.2|19442.2|19435.2|327
1587430500000|2020-04-21 00:55:00|19444.7|19437.7|19432.2|19425.2|19452.2|19445.2|19412.2|19405.2|277
1587430800000|2020-04-21 01:00:00|19437.2|19430.2|19442.2|19435.2|19457.2|19450.2|19437.2|19430.2|279
1587431100000|2020-04-21 01:05:00|19444.7|19437.7|19432.2|19425.2|19447.2|19440.2|19422.2|19415.2|171
1587431400000|2020-04-21 01:10:00|19434.7|19427.7|19432.2|19425.2|19452.2|19445.2|19432.2|19425.2|279
1587431700000|2020-04-21 01:15:00|19427.2|19420.2|19482.2|19475.2|19487.2|19480.2|19422.2|19415.2|428
1587432000000|2020-04-21 01:20:00|19484.7|19477.7|19507.2|19500.2|19522.2|19515.2|19477.2|19470.2|474
1587432300000|2020-04-21 01:25:00|19509.7|19502.7|19494.7|19487.7|19517.2|19510.2|19487.2|19480.2|200
1587432600000|2020-04-21 01:30:00|19497.2|19490.2|19494.7|19487.7|19507.2|19500.2|19477.2|19470.2|284
1587432900000|2020-04-21 01:35:00|19497.2|19490.2|19469.7|19462.7|19502.2|19495.2|19469.7|19462.7|213
1587433200000|2020-04-21 01:40:00|19472.2|19465.2|19457.2|19450.2|19482.2|19475.2|19457.2|19450.2|281
1587433500000|2020-04-21 01:45:00|19454.7|19447.7|19429.7|19422.7|19459.7|19452.7|19407.2|19400.2|865
1587433800000|2020-04-21 01:50:00|19427.2|19420.2|19447.2|19440.2|19447.2|19440.2|19412.2|19405.2|440
1587434100000|2020-04-21 01:55:00|19444.7|19437.7|19404.7|19397.7|19444.7|19437.7|19394.7|19387.7|637
1587434400000|2020-04-21 02:00:00|19402.2|19395.2|19407.2|19400.2|19422.2|19415.2|19389.7|19382.7|484
1587434700000|2020-04-21 02:05:00|19409.7|19402.7|19382.2|19375.2|19412.2|19405.2|19369.7|19362.7|988
1587435000000|2020-04-21 02:10:00|19379.7|19372.7|19412.2|19405.2|19427.2|19420.2|19377.2|19370.2|410
1587435300000|2020-04-21 02:15:00|19414.7|19407.7|19414.7|19407.7|19427.2|19420.2|19387.2|19380.2|305
1587435600000|2020-04-21 02:20:00|19412.2|19405.2|19397.2|19390.2|19417.2|19410.2|19397.2|19390.2|183
1587435900000|2020-04-21 02:25:00|19394.7|19387.7|19339.7|19332.7|19407.2|19400.2|19317.2|19310.2|1824
1587436200000|2020-04-21 02:30:00|19342.2|19335.2|19337.2|19330.2|19362.2|19355.2|19327.2|19320.2|716
1587436500000|2020-04-21 02:35:00|19332.2|19325.2|19264.7|19257.7|19337.2|19330.2|19237.2|19230.2|931
1587436800000|2020-04-21 02:40:00|19262.2|19255.2|19242.2|19235.2|19262.2|19255.2|19187.2|19180.2|1002
1587437100000|2020-04-21 02:45:00|19239.7|19232.7|19302.2|19295.2|19302.2|19295.2|19232.2|19225.2|915
1587437400000|2020-04-21 02:50:00|19299.7|19292.7|19292.2|19285.2|19324.7|19317.7|19262.2|19255.2|896
1587437700000|2020-04-21 02:55:00|19287.2|19280.2|19292.1|19285.1|19302.2|19295.2|19277.1|19270.1|337
1587438000000|2020-04-21 03:00:00|19289.6|19282.6|19284.6|19277.6|19292.1|19285.1|19247.1|19240.1|520
1587438300000|2020-04-21 03:05:00|19282.1|19275.1|19307.1|19300.1|19307.1|19300.1|19272.1|19265.1|271
1587438600000|2020-04-21 03:10:00|19309.6|19302.6|19287.1|19280.1|19312.1|19305.1|19282.1|19275.1|333
1587438900000|2020-04-21 03:15:00|19284.6|19277.6|19242.1|19235.1|19297.1|19290.1|19242.1|19235.1|221
1587439200000|2020-04-21 03:20:00|19244.6|19237.6|19252.1|19245.1|19262.1|19255.1|19237.1|19230.1|278
1587439500000|2020-04-21 03:25:00|19249.6|19242.6|19249.6|19242.6|19262.1|19255.1|19227.1|19220.1|299
1587439800000|2020-04-21 03:30:00|19252.1|19245.1|19272.1|19265.1|19287.1|19280.1|19242.1|19235.1|449
1587440100000|2020-04-21 03:35:00|19269.6|19262.6|19257.1|19250.1|19284.6|19277.6|19252.1|19245.1|297
1587440400000|2020-04-21 03:40:00|19259.6|19252.6|19177.1|19170.1|19259.6|19252.6|19174.6|19167.6|432
1587440700000|2020-04-21 03:45:00|19174.6|19167.6|19207.1|19200.1|19207.1|19200.1|19172.1|19165.1|350
1587441000000|2020-04-21 03:50:00|19209.6|19202.6|19197.1|19190.1|19237.1|19230.1|19192.1|19185.1|472
1587441300000|2020-04-21 03:55:00|19192.1|19185.1|19212.1|19205.1|19222.1|19215.1|19192.1|19185.1|288
1587441600000|2020-04-21 04:00:00|19209.6|19202.6|19257.1|19250.1|19257.1|19250.1|19192.1|19185.1|407
1587441900000|2020-04-21 04:05:00|19252.1|19245.1|19232.1|19225.1|19257.1|19250.1|19232.1|19225.1|251
1587442200000|2020-04-21 04:10:00|19234.6|19227.6|19232.1|19225.1|19247.1|19240.1|19232.1|19225.1|184
1587442500000|2020-04-21 04:15:00|19227.1|19220.1|19232.1|19225.1|19237.1|19230.1|19212.1|19205.1|242
1587442800000|2020-04-21 04:20:00|19234.6|19227.6|19257.1|19250.1|19257.1|19250.1|19222.1|19215.1|165
1587443100000|2020-04-21 04:25:00|19262.1|19255.1|19254.6|19247.6|19262.1|19255.1|19237.1|19230.1|276
1587443400000|2020-04-21 04:30:00|19252.1|19245.1|19282.1|19275.1|19287.1|19280.1|19247.1|19240.1|358
1587443700000|2020-04-21 04:35:00|19284.6|19277.6|19267.1|19260.1|19287.1|19280.1|19257.1|19250.1|725
1587444000000|2020-04-21 04:40:00|19264.6|19257.6|19257.1|19250.1|19274.6|19267.6|19254.6|19247.6|285
1587444300000|2020-04-21 04:45:00|19262.1|19255.1|19267.1|19260.1|19277.1|19270.1|19257.1|19250.1|242
1587444600000|2020-04-21 04:50:00|19269.6|19262.6|19287.1|19280.1|19287.1|19280.1|19262.1|19255.1|237
1587444900000|2020-04-21 04:55:00|19292.1|19285.1|19257.1|19250.1|19292.1|19285.1|19252.1|19245.1|250
1587445200000|2020-04-21 05:00:00|19254.6|19247.6|19262.1|19255.1|19267.1|19260.1|19237.1|19230.1|414
1587445500000|2020-04-21 05:05:00|19259.6|19252.6|19242.1|19235.1|19267.1|19260.1|19234.6|19227.6|384
1587445800000|2020-04-21 05:10:00|19244.6|19237.6|19249.6|19242.6|19257.1|19250.1|19227.1|19220.1|353
1587446100000|2020-04-21 05:15:00|19247.1|19240.1|19272.1|19265.1|19282.1|19275.1|19244.6|19237.6|341
1587446400000|2020-04-21 05:20:00|19274.6|19267.6|19274.6|19267.6|19292.1|19285.1|19257.1|19250.1|466
1587446700000|2020-04-21 05:25:00|19277.1|19270.1|19264.6|19257.6|19282.1|19275.1|19257.1|19250.1|383
1587447000000|2020-04-21 05:30:00|19262.1|19255.1|19302.1|19295.1|19302.1|19295.1|19247.1|19240.1|580
1587447300000|2020-04-21 05:35:00|19299.6|19292.6|19272.1|19265.1|19302.1|19295.1|19262.1|19255.1|550
1587447600000|2020-04-21 05:40:00|19277.1|19270.1|19262.1|19255.1|19282.1|19275.1|19259.6|19252.6|462
1587447900000|2020-04-21 05:45:00|19264.6|19257.6|19247.1|19240.1|19264.6|19257.6|19244.6|19237.6|541
1587448200000|2020-04-21 05:50:00|19249.6|19242.6|19267.1|19260.1|19267.1|19260.1|19247.1|19240.1|1050
1587448500000|2020-04-21 05:55:00|19262.1|19255.1|19262.1|19255.1|19272.1|19265.1|19257.1|19250.1|2235
1587448800000|2020-04-21 06:00:00|19267.1|19260.1|19272.1|19265.1|19312.1|19305.1|19267.1|19260.1|2964
1587449100000|2020-04-21 06:05:00|19274.6|19267.6|19282.1|19275.1|19302.1|19295.1|19267.1|19260.1|1154
1587449400000|2020-04-21 06:10:00|19284.6|19277.6|19319.6|19312.6|19327.1|19320.1|19282.1|19275.1|714
1587449700000|2020-04-21 06:15:00|19317.1|19310.1|19352.1|19345.1|19362.1|19355.1|19317.1|19310.1|583
1587450000000|2020-04-21 06:20:00|19357.1|19350.1|19367.1|19360.1|19372.1|19365.1|19352.1|19345.1|525
1587450300000|2020-04-21 06:25:00|19372.1|19365.1|19357.1|19350.1|19372.1|19365.1|19342.1|19335.1|103
1587450600000|2020-04-21 06:30:00|19359.6|19352.6|19344.6|19337.6|19359.6|19352.6|19337.1|19330.1|111
1587450900000|2020-04-21 06:35:00|19347.1|19340.1|19337.1|19330.1|19349.6|19342.6|19332.1|19325.1|94
1587451200000|2020-04-21 06:40:00|19342.1|19335.1|19332.1|19325.1|19342.1|19335.1|19322.1|19315.1|126
1587451500000|2020-04-21 06:45:00|19334.6|19327.6|19327.1|19320.1|19342.1|19335.1|19322.1|19315.1|132
1587451800000|2020-04-21 06:50:00|19329.6|19322.6|19332.1|19325.1|19342.1|19335.1|19324.6|19317.6|83
1587452100000|2020-04-21 06:55:00|19337.1|19330.1|19344.6|19337.6|19347.1|19340.1|19329.6|19322.6|35
1587452400000|2020-04-21 07:00:00|19342.1|19335.1|19357.1|19350.1|19367.1|19360.1|19327.1|19320.1|136
1587452700000|2020-04-21 07:05:00|19354.6|19347.6|19347.1|19340.1|19367.1|19360.1|19342.1|19335.1|110
1587453000000|2020-04-21 07:10:00|19344.6|19337.6|19329.6|19322.6|19352.1|19345.1|19322.1|19315.1|100
1587453300000|2020-04-21 07:15:00|19327.1|19320.1|19297.1|19290.1|19342.1|19335.1|19294.6|19287.6|108
1587453600000|2020-04-21 07:20:00|19294.6|19287.6|19287.1|19280.1|19302.1|19295.1|19284.6|19277.6|202
1587453900000|2020-04-21 07:25:00|19282.1|19275.1|19287.1|19280.1|19302.1|19295.1|19282.1|19275.1|99
1587454200000|2020-04-21 07:30:00|19289.6|19282.6|19287.1|19280.1|19309.6|19302.6|19282.1|19275.1|201
1587454500000|2020-04-21 07:35:00|19289.6|19282.6|19277.1|19270.1|19299.6|19292.6|19272.1|19265.1|103
1587454800000|2020-04-21 07:40:00|19282.1|19275.1|19267.1|19260.1|19282.1|19275.1|19262.1|19255.1|91
1587455100000|2020-04-21 07:45:00|19264.6|19257.6|19272.1|19265.1|19272.1|19265.1|19252.1|19245.1|61
1587455400000|2020-04-21 07:50:00|19269.6|19262.6|19282.1|19275.1|19294.6|19287.6|19267.1|19260.1|55
1587455700000|2020-04-21 07:55:00|19284.6|19277.6|19272.1|19265.1|19297.1|19290.1|19272.1|19265.1|54
1587456000000|2020-04-21 08:00:00|19269.6|19262.6|19309.6|19302.6|19314.6|19307.6|19267.1|19260.1|40
1587456300000|2020-04-21 08:05:00|19312.1|19305.1|19322.1|19315.1|19324.6|19317.6|19302.1|19295.1|50
1587456600000|2020-04-21 08:10:00|19324.6|19317.6|19307.1|19300.1|19342.1|19335.1|19307.1|19300.1|122
1587456900000|2020-04-21 08:15:00|19309.6|19302.6|19312.1|19305.1|19319.6|19312.6|19307.1|19300.1|45
1587457200000|2020-04-21 08:20:00|19309.6|19302.6|19292.1|19285.1|19317.1|19310.1|19287.1|19280.1|120
1587457500000|2020-04-21 08:25:00|19289.6|19282.6|19312.1|19305.1|19312.1|19305.1|19287.1|19280.1|72
1587457800000|2020-04-21 08:30:00|19309.6|19302.6|19292.1|19285.1|19309.6|19302.6|19282.1|19275.1|42
1587458100000|2020-04-21 08:35:00|19294.6|19287.6|19307.1|19300.1|19307.1|19300.1|19287.1|19280.1|37
1587458400000|2020-04-21 08:40:00|19309.6|19302.6|19279.6|19272.6|19312.1|19305.1|19272.1|19265.1|87
1587458700000|2020-04-21 08:45:00|19277.1|19270.1|19307.1|19300.1|19317.1|19310.1|19274.6|19267.6|196
1587459000000|2020-04-21 08:50:00|19309.6|19302.6|19312.1|19305.1|19317.1|19310.1|19302.1|19295.1|78
1587459300000|2020-04-21 08:55:00|19309.6|19302.6|19292.1|19285.1|19317.1|19310.1|19292.1|19285.1|39
1587459600000|2020-04-21 09:00:00|19297.1|19290.1|19302.1|19295.1|19319.6|19312.6|19292.1|19285.1|57
1587459900000|2020-04-21 09:05:00|19299.6|19292.6|19307.1|19300.1|19314.6|19307.6|19297.1|19290.1|101
1587460200000|2020-04-21 09:10:00|19304.6|19297.6|19264.6|19257.6|19322.1|19315.1|19259.6|19252.6|280
1587460500000|2020-04-21 09:15:00|19262.1|19255.1|19259.6|19252.6|19279.6|19272.6|19257.1|19250.1|61
1587460800000|2020-04-21 09:20:00|19257.1|19250.1|19262.1|19255.1|19279.6|19272.6|19257.1|19250.1|33
1587461100000|2020-04-21 09:25:00|19259.6|19252.6|19247.1|19240.1|19262.1|19255.1|19237.1|19230.1|129
1587461400000|2020-04-21 09:30:00|19244.6|19237.6|19227.1|19220.1|19262.1|19255.1|19227.1|19220.1|130
1587461700000|2020-04-21 09:35:00|19229.6|19222.6|19242.1|19235.1|19252.1|19245.1|19229.6|19222.6|96
1587462000000|2020-04-21 09:40:00|19244.6|19237.6|19242.1|19235.1|19257.1|19250.1|19242.1|19235.1|129
1587462300000|2020-04-21 09:45:00|19247.1|19240.1|19257.1|19250.1|19257.1|19250.1|19227.1|19220.1|118
1587462600000|2020-04-21 09:50:00|19254.6|19247.6|19229.6|19222.6|19257.1|19250.1|19227.1|19220.1|81
1587462900000|2020-04-21 09:55:00|19232.1|19225.1|19244.6|19237.6|19247.1|19240.1|19217.1|19210.1|117
1587463200000|2020-04-21 10:00:00|19247.1|19240.1|19249.6|19242.6|19272.1|19265.1|19239.6|19232.6|171
1587463500000|2020-04-21 10:05:00|19252.1|19245.1|19244.6|19237.6|19259.6|19252.6|19234.6|19227.6|56
1587463800000|2020-04-21 10:10:00|19247.1|19240.1|19222.1|19215.1|19259.6|19252.6|19212.1|19205.1|194
1587464100000|2020-04-21 10:15:00|19219.6|19212.6|19202.1|19195.1|19232.1|19225.1|19199.6|19192.6|187
1587464400000|2020-04-21 10:20:00|19204.6|19197.6|19207.1|19200.1|19212.1|19205.1|19192.1|19185.1|91
1587464700000|2020-04-21 10:25:00|19202.1|19195.1|19202.1|19195.1|19217.1|19210.1|19197.1|19190.1|66
1587465000000|2020-04-21 10:30:00|19199.6|19192.6|19222.1|19215.1|19224.6|19217.6|19187.1|19180.1|154
1587465300000|2020-04-21 10:35:00|19219.6|19212.6|19227.1|19220.1|19239.6|19232.6|19217.1|19210.1|158
1587465600000|2020-04-21 10:40:00|19229.6|19222.6|19237.1|19230.1|19244.6|19237.6|19227.1|19220.1|84
1587465900000|2020-04-21 10:45:00|19239.6|19232.6|19224.6|19217.6|19252.1|19245.1|19222.1|19215.1|54
1587466200000|2020-04-21 10:50:00|19227.1|19220.1|19224.6|19217.6|19239.6|19232.6|19222.1|19215.1|37
1587466500000|2020-04-21 10:55:00|19227.1|19220.1|19222.1|19215.1|19232.1|19225.1|19217.1|19210.1|44
1587466800000|2020-04-21 11:00:00|19227.1|19220.1|19224.6|19217.6|19234.6|19227.6|19222.1|19215.1|86
1587467100000|2020-04-21 11:05:00|19222.1|19215.1|19202.1|19195.1|19224.6|19217.6|19199.6|19192.6|49
1587467400000|2020-04-21 11:10:00|19197.1|19190.1|19212.1|19205.1|19214.6|19207.6|19189.6|19182.6|54
1587467700000|2020-04-21 11:15:00|19214.6|19207.6|19212.1|19205.1|19222.1|19215.1|19204.6|19197.6|47
1587468000000|2020-04-21 11:20:00|19214.6|19207.6|19212.1|19205.1|19219.6|19212.6|19207.1|19200.1|73
1587468300000|2020-04-21 11:25:00|19217.1|19210.1|19194.6|19187.6|19217.1|19210.1|19192.1|19185.1|39
1587468600000|2020-04-21 11:30:00|19197.1|19190.1|19192.1|19185.1|19207.1|19200.1|19189.6|19182.6|39
1587468900000|2020-04-21 11:35:00|19189.6|19182.6|19182.1|19175.1|19192.1|19185.1|19177.1|19170.1|103
1587469200000|2020-04-21 11:40:00|19179.6|19172.6|19182.1|19175.1|19187.1|19180.1|19172.1|19165.1|142
1587469500000|2020-04-21 11:45:00|19179.6|19172.6|19177.1|19170.1|19192.1|19185.1|19167.1|19160.1|160
1587469800000|2020-04-21 11:50:00|19174.6|19167.6|19192.1|19185.1|19192.1|19185.1|19167.1|19160.1|136
1587470100000|2020-04-21 11:55:00|19189.6|19182.6|19182.1|19175.1|19197.1|19190.1|19177.1|19170.1|79
1587470400000|2020-04-21 12:00:00|19177.1|19170.1|19154.6|19147.6|19182.1|19175.1|19152.1|19145.1|135
1587470700000|2020-04-21 12:05:00|19157.1|19150.1|19142.1|19135.1|19159.6|19152.6|19132.1|19125.1|268
1587471000000|2020-04-21 12:10:00|19139.6|19132.6|19154.6|19147.6|19159.6|19152.6|19134.6|19127.6|99
1587471300000|2020-04-21 12:15:00|19157.1|19150.1|19132.1|19125.1|19157.1|19150.1|19132.1|19125.1|76
1587471600000|2020-04-21 12:20:00|19137.1|19130.1|19152.1|19145.1|19152.1|19145.1|19132.1|19125.1|148
1587471900000|2020-04-21 12:25:00|19149.6|19142.6|19167.1|19160.1|19167.1|19160.1|19147.1|19140.1|156
1587472200000|2020-04-21 12:30:00|19164.6|19157.6|19162.1|19155.1|19167.1|19160.1|19149.6|19142.6|140
1587472500000|2020-04-21 12:35:00|19159.6|19152.6|19147.1|19140.1|19172.1|19165.1|19142.1|19135.1|106
1587472800000|2020-04-21 12:40:00|19149.6|19142.6|19139.6|19132.6|19149.6|19142.6|19132.1|19125.1|60
1587473100000|2020-04-21 12:45:00|19137.1|19130.1|19122.1|19115.1|19142.1|19135.1|19119.6|19112.6|58
1587473400000|2020-04-21 12:50:00|19127.1|19120.1|19142.1|19135.1|19147.1|19140.1|19122.1|19115.1|168
1587473700000|2020-04-21 12:55:00|19139.6|19132.6|19117.1|19110.1|19139.6|19132.6|19114.6|19107.6|98
1587474000000|2020-04-21 13:00:00|19114.6|19107.6|19122.1|19115.1|19124.6|19117.6|19112.1|19105.1|129
1587474300000|2020-04-21 13:05:00|19119.6|19112.6|19122.1|19115.1|19137.1|19130.1|19117.1|19110.1|82
1587474600000|2020-04-21 13:10:00|19124.6|19117.6|19127.1|19120.1|19134.6|19127.6|19117.1|19110.1|244
1587474900000|2020-04-21 13:15:00|19132.1|19125.1|19142.1|19135.1|19142.1|19135.1|19114.6|19107.6|392
1587475200000|2020-04-21 13:20:00|19139.6|19132.6|19164.6|19157.6|19167.1|19160.1|19139.6|19132.6|242
1587475500000|2020-04-21 13:25:00|19162.1|19155.1|19182.1|19175.1|19192.1|19185.1|19162.1|19155.1|190
1587475800000|2020-04-21 13:30:00|19187.1|19180.1|19147.1|19140.1|19189.6|19182.6|19142.1|19135.1|632
1587476100000|2020-04-21 13:35:00|19149.6|19142.6|19109.6|19102.6|19152.1|19145.1|19107.1|19100.1|462
1587476400000|2020-04-21 13:40:00|19107.1|19100.1|19147.1|19140.1|19157.1|19150.1|19107.1|19100.1|283
1587476700000|2020-04-21 13:45:00|19152.1|19145.1|19189.6|19182.6|19212.1|19205.1|19142.1|19135.1|345
1587477000000|2020-04-21 13:50:00|19187.1|19180.1|19199.6|19192.6|19212.1|19205.1|19164.6|19157.6|249
1587477300000|2020-04-21 13:55:00|19202.1|19195.1|19207.1|19200.1|19237.1|19230.1|19192.1|19185.1|533
1587477600000|2020-04-21 14:00:00|19209.6|19202.6|19197.1|19190.1|19212.1|19205.1|19169.6|19162.6|275
1587477900000|2020-04-21 14:05:00|19199.6|19192.6|19167.1|19160.1|19202.1|19195.1|19164.6|19157.6|175
1587478200000|2020-04-21 14:10:00|19169.6|19162.6|19154.6|19147.6|19182.1|19175.1|19147.1|19140.1|168
1587478500000|2020-04-21 14:15:00|19152.1|19145.1|19149.6|19142.6|19162.1|19155.1|19142.1|19135.1|90
1587478800000|2020-04-21 14:20:00|19147.1|19140.1|19182.1|19175.1|19182.1|19175.1|19147.1|19140.1|167
1587479100000|2020-04-21 14:25:00|19177.1|19170.1|19187.1|19180.1|19192.1|19185.1|19147.1|19140.1|378
1587479400000|2020-04-21 14:30:00|19189.6|19182.6|19162.1|19155.1|19194.6|19187.6|19157.1|19150.1|201
1587479700000|2020-04-21 14:35:00|19164.6|19157.6|19147.1|19140.1|19167.1|19160.1|19144.6|19137.6|107
1587480000000|2020-04-21 14:40:00|19144.6|19137.6|19137.1|19130.1|19162.1|19155.1|19127.1|19120.1|255
1587480300000|2020-04-21 14:45:00|19134.6|19127.6|19092.1|19085.1|19147.1|19140.1|19092.1|19085.1|211
1587480600000|2020-04-21 14:50:00|19097.1|19090.1|19087.1|19080.1|19109.6|19102.6|19087.1|19080.1|199
1587480900000|2020-04-21 14:55:00|19089.6|19082.6|19077.1|19070.1|19102.1|19095.1|19072.1|19065.1|288
1587481200000|2020-04-21 15:00:00|19072.1|19065.1|19062.1|19055.1|19084.6|19077.6|19057.1|19050.1|359
1587481500000|2020-04-21 15:05:00|19064.6|19057.6|19062.1|19055.1|19072.1|19065.1|19047.1|19040.1|324
1587481800000|2020-04-21 15:10:00|19059.6|19052.6|19037.1|19030.1|19062.1|19055.1|19029.6|19022.6|318
1587482100000|2020-04-21 15:15:00|19034.6|19027.6|19039.6|19032.6|19042.1|19035.1|19022.1|19015.1|543
1587482400000|2020-04-21 15:20:00|19037.1|19030.1|19042.1|19035.1|19062.1|19055.1|19037.1|19030.1|234
1587482700000|2020-04-21 15:25:00|19039.6|19032.6|19012.1|19005.1|19047.1|19040.1|18997.1|18990.1|394
1587483000000|2020-04-21 15:30:00|19007.1|19000.1|19022.1|19015.1|19052.1|19045.1|19007.1|19000.1|569
1587483300000|2020-04-21 15:35:00|19017.1|19010.1|19002.1|18995.1|19024.6|19017.6|18972.1|18965.1|428
1587483600000|2020-04-21 15:40:00|18999.6|18992.6|18982.1|18975.1|19009.6|19002.6|18979.6|18972.6|278
1587483900000|2020-04-21 15:45:00|18987.1|18980.1|19017.1|19010.1|19017.1|19010.1|18977.1|18970.1|197
1587484200000|2020-04-21 15:50:00|19014.6|19007.6|19032.1|19025.1|19034.6|19027.6|19007.1|19000.1|160
1587484500000|2020-04-21 15:55:00|19027.1|19020.1|19062.1|19055.1|19062.1|19055.1|19022.1|19015.1|193
1587484800000|2020-04-21 16:00:00|19059.6|19052.6|19032.1|19025.1|19062.1|19055.1|19029.6|19022.6|270
1587485100000|2020-04-21 16:05:00|19034.6|19027.6|19044.6|19037.6|19057.1|19050.1|19032.1|19025.1|88
1587485400000|2020-04-21 16:10:00|19047.1|19040.1|19054.6|19047.6|19072.1|19065.1|19037.1|19030.1|116
1587485700000|2020-04-21 16:15:00|19057.1|19050.1|19057.1|19050.1|19067.1|19060.1|19047.1|19040.1|124
1587486000000|2020-04-21 16:20:00|19059.6|19052.6|19039.6|19032.6|19067.1|19060.1|19037.1|19030.1|95
1587486300000|2020-04-21 16:25:00|19042.1|19035.1|19042.1|19035.1|19057.1|19050.1|19037.1|19030.1|71
1587486600000|2020-04-21 16:30:00|19044.6|19037.6|19034.6|19027.6|19054.6|19047.6|19032.1|19025.1|168
1587486900000|2020-04-21 16:35:00|19037.1|19030.1|19027.1|19020.1|19042.1|19035.1|19024.6|19017.6|96
1587487200000|2020-04-21 16:40:00|19029.6|19022.6|19017.1|19010.1|19042.1|19035.1|19014.6|19007.6|91
1587487500000|2020-04-21 16:45:00|19019.6|19012.6|19032.1|19025.1|19042.1|19035.1|19017.1|19010.1|220
1587487800000|2020-04-21 16:50:00|19027.1|19020.1|19047.1|19040.1|19052.1|19045.1|19027.1|19020.1|328
1587488100000|2020-04-21 16:55:00|19052.1|19045.1|19057.1|19050.1|19057.1|19050.1|19037.1|19030.1|117
1587488400000|2020-04-21 17:00:00|19054.6|19047.6|19069.6|19062.6|19077.1|19070.1|19049.6|19042.6|191
1587488700000|2020-04-21 17:05:00|19072.1|19065.1|19067.1|19060.1|19077.1|19070.1|19062.1|19055.1|171
1587489000000|2020-04-21 17:10:00|19062.1|19055.1|19047.1|19040.1|19072.1|19065.1|19047.1|19040.1|160
1587489300000|2020-04-21 17:15:00|19052.1|19045.1|19062.1|19055.1|19064.6|19057.6|19044.6|19037.6|149
1587489600000|2020-04-21 17:20:00|19059.6|19052.6|19062.1|19055.1|19084.6|19077.6|19057.1|19050.1|171
1587489900000|2020-04-21 17:25:00|19064.6|19057.6|19067.1|19060.1|19072.1|19065.1|19054.6|19047.6|101
1587490200000|2020-04-21 17:30:00|19062.1|19055.1|19062.1|19055.1|19067.1|19060.1|19052.1|19045.1|47
1587490500000|2020-04-21 17:35:00|19059.6|19052.6|19072.1|19065.1|19077.1|19070.1|19052.1|19045.1|99
1587490800000|2020-04-21 17:40:00|19069.6|19062.6|19057.1|19050.1|19072.1|19065.1|19047.1|19040.1|172
1587491100000|2020-04-21 17:45:00|19052.1|19045.1|19022.1|19015.1|19059.6|19052.6|19019.6|19012.6|133
1587491400000|2020-04-21 17:50:00|19024.6|19017.6|19024.6|19017.6|19027.1|19020.1|19012.1|19005.1|149
1587491700000|2020-04-21 17:55:00|19027.1|19020.1|19007.1|19000.1|19027.1|19020.1|18992.1|18985.1|130
1587492000000|2020-04-21 18:00:00|19004.6|18997.6|19017.1|19010.1|19022.1|19015.1|18987.1|18980.1|187
1587492300000|2020-04-21 18:05:00|19014.6|19007.6|19022.1|19015.1|19037.1|19030.1|19007.1|19000.1|98
1587492600000|2020-04-21 18:10:00|19017.1|19010.1|19017.1|19010.1|19027.1|19020.1|19007.1|19000.1|145
1587492900000|2020-04-21 18:15:00|19014.6|19007.6|19004.6|18997.6|19024.6|19017.6|18997.1|18990.1|96
1587493200000|2020-04-21 18:20:00|19002.1|18995.1|19047.1|19040.1|19067.1|19060.1|18997.1|18990.1|260
1587493500000|2020-04-21 18:25:00|19052.1|19045.1|19037.1|19030.1|19062.1|19055.1|19034.6|19027.6|115
1587493800000|2020-04-21 18:30:00|19039.6|19032.6|19027.1|19020.1|19047.1|19040.1|19027.1|19020.1|67
1587494100000|2020-04-21 18:35:00|19024.6|19017.6|19017.1|19010.1|19037.1|19030.1|19009.6|19002.6|108
1587494400000|2020-04-21 18:40:00|19012.1|19005.1|18994.6|18987.6|19012.1|19005.1|18987.1|18980.1|135
1587494700000|2020-04-21 18:45:00|18992.1|18985.1|18992.1|18985.1|19002.1|18995.1|18987.1|18980.1|88
1587495000000|2020-04-21 18:50:00|18989.6|18982.6|19007.1|19000.1|19012.1|19005.1|18987.1|18980.1|139
1587495300000|2020-04-21 18:55:00|19004.6|18997.6|18997.1|18990.1|19007.1|19000.1|18987.1|18980.1|85
1587495600000|2020-04-21 19:00:00|19002.1|18995.1|19032.1|19025.1|19034.6|19027.6|18999.6|18992.6|122
1587495900000|2020-04-21 19:05:00|19034.6|19027.6|18992.1|18985.1|19037.1|19030.1|18987.1|18980.1|136
1587496200000|2020-04-21 19:10:00|18994.6|18987.6|19027.1|19020.1|19029.6|19022.6|18994.6|18987.6|113
1587496500000|2020-04-21 19:15:00|19024.6|19017.6|19047.1|19040.1|19047.1|19040.1|19022.1|19015.1|91
1587496800000|2020-04-21 19:20:00|19042.1|19035.1|19042.1|19035.1|19054.6|19047.6|19037.1|19030.1|86
1587497100000|2020-04-21 19:25:00|19044.6|19037.6|19059.6|19052.6|19069.6|19062.6|19042.1|19035.1|83
1587497400000|2020-04-21 19:30:00|19057.1|19050.1|19062.1|19055.1|19072.1|19065.1|19047.1|19040.1|89
1587497700000|2020-04-21 19:35:00|19057.1|19050.1|19092.1|19085.1|19102.1|19095.1|19057.1|19050.1|279
1587498000000|2020-04-21 19:40:00|19097.1|19090.1|19079.6|19072.6|19102.1|19095.1|19079.6|19072.6|187
1587498300000|2020-04-21 19:45:00|19082.1|19075.1|19044.6|19037.6|19087.1|19080.1|19044.6|19037.6|192
1587498600000|2020-04-21 19:50:00|19042.1|19035.1|19027.1|19020.1|19052.1|19045.1|19007.1|19000.1|543
1587498900000|2020-04-21 19:55:00|19029.6|19022.6|19002.1|18995.1|19062.1|19055.1|18997.1|18990.1|622
1587499200000|2020-04-21 20:00:00|19007.1|19000.1|19047.1|19040.1|19047.1|19040.1|19007.1|19000.1|225
1587499500000|2020-04-21 20:05:00|19042.1|19035.1|19027.1|19020.1|19047.1|19040.1|19019.6|19012.6|264
1587499800000|2020-04-21 20:10:00|19022.1|19015.1|19042.1|19035.1|19042.1|19035.1|19022.1|19015.1|91
1587500100000|2020-04-21 20:15:00|19046.1|19031.1|19046.1|19031.1|19048.6|19033.6|19041.1|19026.1|4
1587500400000|2020-04-21 20:20:00|19043.6|19028.6|19038.6|19023.6|19056.1|19041.1|19038.6|19023.6|45
1587500700000|2020-04-21 20:25:00|19036.1|19021.1|19056.1|19041.1|19056.1|19041.1|19031.1|19016.1|48
1587501000000|2020-04-21 20:30:00|19051.1|19036.1|19056.1|19041.1|19066.1|19051.1|19051.1|19036.1|47
1587501300000|2020-04-21 20:35:00|19051.1|19036.1|19041.1|19026.1|19056.1|19041.1|19041.1|19026.1|58
1587501600000|2020-04-21 20:40:00|||||||||6
1587501900000|2020-04-21 20:45:00|19038.6|19023.6|19031.1|19016.1|19043.6|19028.6|19028.6|19013.6|23
1587502200000|2020-04-21 20:50:00|19033.6|19018.6|19041.1|19026.1|19041.1|19026.1|19033.6|19018.6|2
1587502500000|2020-04-21 20:55:00|19043.6|19028.6|19041.8|19011.8|19048.6|19031.1|19033.6|19006.4|33
1587502800000|2020-04-21 21:00:00|19043.3|19013.3|19047.7|19017.7|19048.9|19018.9|19041.9|19011.9|0
1587503100000|2020-04-21 21:05:00|19047.8|19017.8|19069|19039|19069|19039|19047.8|19017.8|0
1587503400000|2020-04-21 21:10:00|19068.8|19038.8|19071.3|19041.3|19082.6|19052.6|19068.4|19038.4|0
1587503700000|2020-04-21 21:15:00|19071.1|19041.1|19075.6|19045.6|19075.6|19045.6|19067.7|19037.7|0
1587504000000|2020-04-21 21:20:00|19075.1|19045.1|19071.7|19041.7|19075.1|19045.1|19067.6|19037.6|0
1587504300000|2020-04-21 21:25:00|19070.4|19040.4|19076.8|19046.8|19076.8|19046.8|19069|19039|0
1587504600000|2020-04-21 21:30:00|19076.6|19046.6|19077.4|19047.4|19078.9|19048.9|19071.6|19041.6|0
1587504900000|2020-04-21 21:35:00|19077.6|19047.6|19077.9|19047.9|19079.9|19049.9|19076.2|19046.2|0
1587505200000|2020-04-21 21:40:00|19078.1|19048.1|19073.7|19043.7|19078.2|19048.2|19071.5|19041.5|0
1587505500000|2020-04-21 21:45:00|19074.7|19044.7|19076|19046|19076|19046|19073|19043|0
1587505800000|2020-04-21 21:50:00|19077|19047|19069.9|19039.9|19077|19047|19069.9|19039.9|0
1587506100000|2020-04-21 21:55:00|19071.2|19041.2|19076.4|19046.4|19077.2|19047.2|19068.3|19038.3|0
1587506400000|2020-04-21 22:00:00|19078.2|19048.2|19081.1|19066.1|19111.1|19096.1|19069.3|19039.3|30
1587506700000|2020-04-21 22:05:00|19086.1|19071.1|19116.1|19101.1|19116.1|19101.1|19086.1|19071.1|47
1587507000000|2020-04-21 22:10:00|19113.6|19098.6|19108.6|19093.6|19116.1|19101.1|19096.1|19081.1|19
1587507300000|2020-04-21 22:15:00|19111.1|19096.1|19098.6|19083.6|19116.1|19101.1|19098.6|19083.6|5
1587507600000|2020-04-21 22:20:00|19101.1|19086.1|19108.6|19093.6|19113.6|19098.6|19101.1|19086.1|8
1587507900000|2020-04-21 22:25:00|19111.1|19096.1|19123.6|19108.6|19123.6|19108.6|19111.1|19096.1|9
1587508200000|2020-04-21 22:30:00|19121.1|19106.1|19126.1|19111.1|19128.6|19113.6|19116.1|19101.1|6
1587508500000|2020-04-21 22:35:00|19123.6|19108.6|19128.6|19113.6|19131.1|19116.1|19123.6|19108.6|12
1587508800000|2020-04-21 22:40:00|19131.1|19116.1|19128.6|19113.6|19131.1|19116.1|19126.1|19111.1|7
1587509100000|2020-04-21 22:45:00|19131.1|19116.1|19136.1|19121.1|19151.1|19136.1|19131.1|19116.1|114
1587509400000|2020-04-21 22:50:00|19133.6|19118.6|19106.1|19091.1|19133.6|19118.6|19106.1|19091.1|19
1587509700000|2020-04-21 22:55:00|19108.6|19093.6|19118.6|19103.6|19118.6|19103.6|19106.1|19091.1|24
1587510000000|2020-04-21 23:00:00|19121.1|19106.1|19118.6|19103.6|19121.1|19106.1|19113.6|19098.6|3
1587510300000|2020-04-21 23:05:00|19116.1|19101.1|19096.1|19081.1|19116.1|19101.1|19076.1|19061.1|48
1587510600000|2020-04-21 23:10:00|19098.6|19083.6|19088.6|19073.6|19098.6|19083.6|19088.6|19073.6|5
1587510900000|2020-04-21 23:15:00|19086.1|19071.1|19083.6|19068.6|19086.1|19071.1|19076.1|19061.1|8
1587511200000|2020-04-21 23:20:00|19086.1|19071.1|19108.6|19093.6|19111.1|19096.1|19086.1|19071.1|26
1587511500000|2020-04-21 23:25:00|19106.1|19091.1|19091.1|19076.1|19106.1|19091.1|19086.1|19071.1|12
1587511800000|2020-04-21 23:30:00|19088.6|19073.6|19107.1|19100.1|19107.1|19100.1|19072.1|19065.1|26836
1587512100000|2020-04-21 23:35:00|19109.6|19102.6|19127.1|19120.1|19132.1|19125.1|19102.1|19095.1|178
1587512400000|2020-04-21 23:40:00|19124.6|19117.6|19089.6|19082.6|19124.6|19117.6|19082.1|19075.1|186
1587512700000|2020-04-21 23:45:00|19087.1|19080.1|19072.1|19065.1|19094.6|19087.6|19072.1|19065.1|394
1587513000000|2020-04-21 23:50:00|19069.6|19062.6|19062.1|19055.1|19072.1|19065.1|19057.1|19050.1|192
1587513300000|2020-04-21 23:55:00|19064.6|19057.6|19077.1|19070.1|19092.1|19085.1|19057.1|19050.1|483
1587513600000|2020-04-22 00:00:00|19074.6|19067.6|19057.1|19050.1|19117.1|19110.1|19057.1|19050.1|1304
1587513900000|2020-04-22 00:05:00|19052.1|19045.1|18962.1|18955.1|19052.1|19045.1|18937.1|18930.1|1687
1587514200000|2020-04-22 00:10:00|18969.6|18962.6|18887.1|18880.1|18979.6|18972.6|18869.6|18862.6|1251
1587514500000|2020-04-22 00:15:00|18884.6|18877.6|18927.1|18920.1|18944.6|18937.6|18882.1|18875.1|867
1587514800000|2020-04-22 00:20:00|18924.6|18917.6|18907.1|18900.1|18927.1|18920.1|18887.1|18880.1|588
1587515100000|2020-04-22 00:25:00|18904.6|18897.6|18872.1|18865.1|18904.6|18897.6|18837.1|18830.1|799
1587515400000|2020-04-22 00:30:00|18869.6|18862.6|18912.1|18905.1|18917.1|18910.1|18862.1|18855.1|681
1587515700000|2020-04-22 00:35:00|18917.1|18910.1|18947.1|18940.1|18964.6|18957.6|18912.1|18905.1|684
1587516000000|2020-04-22 00:40:00|18949.6|18942.6|18942.1|18935.1|18969.6|18962.6|18932.1|18925.1|405
1587516300000|2020-04-22 00:45:00|18947.1|18940.1|18942.1|18935.1|18972.1|18965.1|18942.1|18935.1|397
1587516600000|2020-04-22 00:50:00|18947.1|18940.1|18939.6|18932.6|18947.1|18940.1|18909.6|18902.6|366
1587516900000|2020-04-22 00:55:00|18937.1|18930.1|18967.1|18960.1|18969.6|18962.6|18937.1|18930.1|327
1587517200000|2020-04-22 01:00:00|18972.1|18965.1|18932.1|18925.1|18982.1|18975.1|18927.1|18920.1|410
1587517500000|2020-04-22 01:05:00|18937.1|18930.1|18947.1|18940.1|18952.1|18945.1|18912.1|18905.1|274
1587517800000|2020-04-22 01:10:00|18944.6|18937.6|18942.1|18935.1|18959.6|18952.6|18937.1|18930.1|285
1587518100000|2020-04-22 01:15:00|18937.1|18930.1|18982.1|18975.1|18982.1|18975.1|18937.1|18930.1|430
1587518400000|2020-04-22 01:20:00|18987.1|18980.1|18992.1|18985.1|18999.6|18992.6|18972.1|18965.1|332
1587518700000|2020-04-22 01:25:00|18994.6|18987.6|19042.1|19035.1|19052.1|19045.1|18992.1|18985.1|622
1587519000000|2020-04-22 01:30:00|19044.6|19037.6|19022.1|19015.1|19052.1|19045.1|19019.6|19012.6|591
1587519300000|2020-04-22 01:35:00|19024.6|19017.6|18997.1|18990.1|19027.1|19020.1|18987.1|18980.1|508
1587519600000|2020-04-22 01:40:00|18994.6|18987.6|18992.1|18985.1|19009.6|19002.6|18977.1|18970.1|409
1587519900000|2020-04-22 01:45:00|18987.1|18980.1|18977.1|18970.1|19002.1|18995.1|18949.6|18942.6|665
1587520200000|2020-04-22 01:50:00|18974.6|18967.6|18987.1|18980.1|19002.1|18995.1|18967.1|18960.1|409
1587520500000|2020-04-22 01:55:00|18992.1|18985.1|19007.1|19000.1|19032.1|19025.1|18992.1|18985.1|367
1587520800000|2020-04-22 02:00:00|19004.6|18997.6|18992.1|18985.1|19017.1|19010.1|18987.1|18980.1|322
1587521100000|2020-04-22 02:05:00|18997.1|18990.1|19032.1|19025.1|19037.1|19030.1|18987.1|18980.1|288
1587521400000|2020-04-22 02:10:00|19029.6|19022.6|19037.1|19030.1|19047.1|19040.1|19022.1|19015.1|284
1587521700000|2020-04-22 02:15:00|19039.6|19032.6|19052.1|19045.1|19052.1|19045.1|19017.1|19010.1|466
1587522000000|2020-04-22 02:20:00|19057.1|19050.1|19034.6|19027.6|19072.1|19065.1|19032.1|19025.1|342
1587522300000|2020-04-22 02:25:00|19032.1|19025.1|19027.1|19020.1|19037.1|19030.1|19019.6|19012.6|288
1587522600000|2020-04-22 02:30:00|19029.6|19022.6|19017.1|19010.1|19032.1|19025.1|18999.6|18992.6|501
1587522900000|2020-04-22 02:35:00|19022.1|19015.1|19007.1|19000.1|19022.1|19015.1|18999.6|18992.6|102
1587523200000|2020-04-22 02:40:00|19009.6|19002.6|19032.1|19025.1|19032.1|19025.1|19004.6|18997.6|146
1587523500000|2020-04-22 02:45:00|19029.6|19022.6|19042.1|19035.1|19047.1|19040.1|19027.1|19020.1|148
1587523800000|2020-04-22 02:50:00|19039.6|19032.6|19027.1|19020.1|19042.1|19035.1|19022.1|19015.1|115
1587524100000|2020-04-22 02:55:00|19029.6|19022.6|19049.6|19042.6|19049.6|19042.6|19027.1|19020.1|130
1587524400000|2020-04-22 03:00:00|19047.1|19040.1|19052.1|19045.1|19052.1|19045.1|19037.1|19030.1|89
1587524700000|2020-04-22 03:05:00|19057.1|19050.1|19059.6|19052.6|19069.6|19062.6|19052.1|19045.1|244
1587525000000|2020-04-22 03:10:00|19057.1|19050.1|19057.1|19050.1|19067.1|19060.1|19052.1|19045.1|83
1587525300000|2020-04-22 03:15:00|19054.6|19047.6|19029.6|19022.6|19057.1|19050.1|19027.1|19020.1|179
1587525600000|2020-04-22 03:20:00|19027.1|19020.1|19017.1|19010.1|19032.1|19025.1|19007.1|19000.1|298
1587525900000|2020-04-22 03:25:00|19019.6|19012.6|19042.1|19035.1|19049.6|19042.6|19014.6|19007.6|159
1587526200000|2020-04-22 03:30:00|19044.6|19037.6|19072.1|19065.1|19074.6|19067.6|19037.1|19030.1|274
1587526500000|2020-04-22 03:35:00|19074.6|19067.6|19072.1|19065.1|19112.1|19105.1|19067.1|19060.1|527
1587526800000|2020-04-22 03:40:00|19077.1|19070.1|19057.1|19050.1|19082.1|19075.1|19047.1|19040.1|391
1587527100000|2020-04-22 03:45:00|19054.6|19047.6|19047.1|19040.1|19082.1|19075.1|19047.1|19040.1|394
1587527400000|2020-04-22 03:50:00|19044.6|19037.6|19057.1|19050.1|19064.6|19057.6|19042.1|19035.1|295
1587527700000|2020-04-22 03:55:00|19062.1|19055.1|19022.1|19015.1|19067.1|19060.1|19017.1|19010.1|254
1587528000000|2020-04-22 04:00:00|19024.6|19017.6|19037.1|19030.1|19044.6|19037.6|19017.1|19010.1|220
1587528300000|2020-04-22 04:05:00|19042.1|19035.1|19037.1|19030.1|19047.1|19040.1|19029.6|19022.6|341
1587528600000|2020-04-22 04:10:00|19034.6|19027.6|19027.1|19020.1|19039.6|19032.6|19017.1|19010.1|229
1587528900000|2020-04-22 04:15:00|19029.6|19022.6|19027.1|19020.1|19042.1|19035.1|19019.6|19012.6|340
1587529200000|2020-04-22 04:20:00|19024.6|19017.6|19022.1|19015.1|19027.1|19020.1|19002.1|18995.1|488
1587529500000|2020-04-22 04:25:00|19019.6|19012.6|19009.6|19002.6|19029.6|19022.6|19007.1|19000.1|246
1587529800000|2020-04-22 04:30:00|19007.1|19000.1|18977.1|18970.1|19009.6|19002.6|18962.1|18955.1|784
1587530100000|2020-04-22 04:35:00|18972.1|18965.1|18942.1|18935.1|18977.1|18970.1|18927.1|18920.1|563
1587530400000|2020-04-22 04:40:00|18939.6|18932.6|18967.1|18960.1|18977.1|18970.1|18932.1|18925.1|421
1587530700000|2020-04-22 04:45:00|18969.6|18962.6|18972.1|18965.1|18997.1|18990.1|18952.1|18945.1|442
1587531000000|2020-04-22 04:50:00|18974.6|18967.6|18972.1|18965.1|18977.1|18970.1|18959.6|18952.6|539
1587531300000|2020-04-22 04:55:00|18969.6|18962.6|18977.1|18970.1|18987.1|18980.1|18952.1|18945.1|314
1587531600000|2020-04-22 05:00:00|18972.1|18965.1|19012.1|19005.1|19022.1|19015.1|18972.1|18965.1|448
1587531900000|2020-04-22 05:05:00|19017.1|19010.1|19032.1|19025.1|19047.1|19040.1|19012.1|19005.1|669
1587532200000|2020-04-22 05:10:00|19034.6|19027.6|19027.1|19020.1|19042.1|19035.1|19007.1|19000.1|392
1587532500000|2020-04-22 05:15:00|19029.6|19022.6|19007.1|19000.1|19034.6|19027.6|19002.1|18995.1|587
1587532800000|2020-04-22 05:20:00|19009.6|19002.6|18994.6|18987.6|19012.1|19005.1|18989.6|18982.6|544
1587533100000|2020-04-22 05:25:00|18997.1|18990.1|19032.1|19025.1|19037.1|19030.1|18992.1|18985.1|668
1587533400000|2020-04-22 05:30:00|19029.6|19022.6|19049.6|19042.6|19049.6|19042.6|19017.1|19010.1|598
1587533700000|2020-04-22 05:35:00|19047.1|19040.1|19072.1|19065.1|19072.1|19065.1|19044.6|19037.6|499
1587534000000|2020-04-22 05:40:00|19074.6|19067.6|19079.6|19072.6|19102.1|19095.1|19064.6|19057.6|1083
1587534300000|2020-04-22 05:45:00|19082.1|19075.1|19069.6|19062.6|19087.1|19080.1|19067.1|19060.1|652
1587534600000|2020-04-22 05:50:00|19072.1|19065.1|19062.1|19055.1|19072.1|19065.1|19047.1|19040.1|760
1587534900000|2020-04-22 05:55:00|19064.6|19057.6|19112.1|19105.1|19112.1|19105.1|19057.1|19050.1|1556
1587535200000|2020-04-22 06:00:00|19107.1|19100.1|19044.6|19037.6|19107.1|19100.1|19042.1|19035.1|2213
1587535500000|2020-04-22 06:05:00|19037.1|19030.1|19049.6|19042.6|19049.6|19042.6|19027.1|19020.1|1240
1587535800000|2020-04-22 06:10:00|19047.1|19040.1|19029.6|19022.6|19072.1|19065.1|19027.1|19020.1|664
1587536100000|2020-04-22 06:15:00|19027.1|19020.1|19097.1|19090.1|19102.1|19095.1|19027.1|19020.1|851
1587536400000|2020-04-22 06:20:00|19102.1|19095.1|19054.6|19047.6|19107.1|19100.1|19047.1|19040.1|657
1587536700000|2020-04-22 06:25:00|19052.1|19045.1|19062.1|19055.1|19067.1|19060.1|19044.6|19037.6|228
1587537000000|2020-04-22 06:30:00|19057.1|19050.1|19057.1|19050.1|19062.1|19055.1|19044.6|19037.6|97
1587537300000|2020-04-22 06:35:00|19062.1|19055.1|19077.1|19070.1|19077.1|19070.1|19057.1|19050.1|146
1587537600000|2020-04-22 06:40:00|19079.6|19072.6|19084.6|19077.6|19089.6|19082.6|19072.1|19065.1|119
1587537900000|2020-04-22 06:45:00|19082.1|19075.1|19117.1|19110.1|19117.1|19110.1|19082.1|19075.1|125
1587538200000|2020-04-22 06:50:00|19122.1|19115.1|19117.1|19110.1|19122.1|19115.1|19102.1|19095.1|125
1587538500000|2020-04-22 06:55:00|19114.6|19107.6|19077.1|19070.1|19114.6|19107.6|19077.1|19070.1|102
1587538800000|2020-04-22 07:00:00|19074.6|19067.6|19062.1|19055.1|19097.1|19090.1|19062.1|19055.1|176
1587539100000|2020-04-22 07:05:00|19057.1|19050.1|19052.1|19045.1|19064.6|19057.6|19044.6|19037.6|82
1587539400000|2020-04-22 07:10:00|19054.6|19047.6|19044.6|19037.6|19062.1|19055.1|19044.6|19037.6|74
1587539700000|2020-04-22 07:15:00|19042.1|19035.1|19064.6|19057.6|19067.1|19060.1|19032.1|19025.1|72
1587540000000|2020-04-22 07:20:00|19067.1|19060.1|19082.1|19075.1|19082.1|19075.1|19052.1|19045.1|147
1587540300000|2020-04-22 07:25:00|19079.6|19072.6|19079.6|19072.6|19092.1|19085.1|19072.1|19065.1|187
1587540600000|2020-04-22 07:30:00|19082.1|19075.1|19082.1|19075.1|19107.1|19100.1|19077.1|19070.1|138
1587540900000|2020-04-22 07:35:00|19079.6|19072.6|19057.1|19050.1|19087.1|19080.1|19047.1|19040.1|144
1587541200000|2020-04-22 07:40:00|19059.6|19052.6|19087.1|19080.1|19092.1|19085.1|19057.1|19050.1|55
1587541500000|2020-04-22 07:45:00|19082.1|19075.1|19087.1|19080.1|19097.1|19090.1|19077.1|19070.1|53
1587541800000|2020-04-22 07:50:00|19082.1|19075.1|19077.1|19070.1|19102.1|19095.1|19077.1|19070.1|118
1587542100000|2020-04-22 07:55:00|19079.6|19072.6|19077.1|19070.1|19082.1|19075.1|19067.1|19060.1|44
1587542400000|2020-04-22 08:00:00|19074.6|19067.6|19074.6|19067.6|19077.1|19070.1|19059.6|19052.6|100
1587542700000|2020-04-22 08:05:00|19072.1|19065.1|19087.1|19080.1|19087.1|19080.1|19069.6|19062.6|170
1587543000000|2020-04-22 08:10:00|19082.1|19075.1|19104.6|19097.6|19109.6|19102.6|19082.1|19075.1|82
1587543300000|2020-04-22 08:15:00|19102.1|19095.1|19157.1|19150.1|19162.1|19155.1|19102.1|19095.1|503
1587543600000|2020-04-22 08:20:00|19159.6|19152.6|19147.1|19140.1|19167.1|19160.1|19142.1|19135.1|178
1587543900000|2020-04-22 08:25:00|19144.6|19137.6|19157.1|19150.1|19174.6|19167.6|19142.1|19135.1|88
1587544200000|2020-04-22 08:30:00|19159.6|19152.6|19162.1|19155.1|19167.1|19160.1|19147.1|19140.1|65
1587544500000|2020-04-22 08:35:00|19164.6|19157.6|19197.1|19190.1|19197.1|19190.1|19162.1|19155.1|219
1587544800000|2020-04-22 08:40:00|19202.1|19195.1|19187.1|19180.1|19202.1|19195.1|19177.1|19170.1|85
1587545100000|2020-04-22 08:45:00|19184.6|19177.6|19172.1|19165.1|19197.1|19190.1|19169.6|19162.6|140
1587545400000|2020-04-22 08:50:00|19177.1|19170.1|19222.1|19215.1|19222.1|19215.1|19177.1|19170.1|131
1587545700000|2020-04-22 08:55:00|19217.1|19210.1|19222.1|19215.1|19232.1|19225.1|19217.1|19210.1|84
1587546000000|2020-04-22 09:00:00|19224.6|19217.6|19202.1|19195.1|19232.1|19225.1|19199.6|19192.6|122
1587546300000|2020-04-22 09:05:00|19204.6|19197.6|19197.1|19190.1|19209.6|19202.6|19194.6|19187.6|62
1587546600000|2020-04-22 09:10:00|19199.6|19192.6|19227.1|19220.1|19229.6|19222.6|19199.6|19192.6|62
1587546900000|2020-04-22 09:15:00|19232.1|19225.1|19212.1|19205.1|19232.1|19225.1|19212.1|19205.1|60
1587547200000|2020-04-22 09:20:00|19217.1|19210.1|19202.1|19195.1|19217.1|19210.1|19199.6|19192.6|46
1587547500000|2020-04-22 09:25:00|19199.6|19192.6|19212.1|19205.1|19217.1|19210.1|19197.1|19190.1|55
1587547800000|2020-04-22 09:30:00|19217.1|19210.1|19187.1|19180.1|19217.1|19210.1|19182.1|19175.1|64
1587548100000|2020-04-22 09:35:00|19184.6|19177.6|19187.1|19180.1|19189.6|19182.6|19177.1|19170.1|36
1587548400000|2020-04-22 09:40:00|19184.6|19177.6|19192.1|19185.1|19202.1|19195.1|19182.1|19175.1|18
1587548700000|2020-04-22 09:45:00|19194.6|19187.6|19187.1|19180.1|19197.1|19190.1|19182.1|19175.1|67
1587549000000|2020-04-22 09:50:00|19184.6|19177.6|19197.1|19190.1|19199.6|19192.6|19177.1|19170.1|24
1587549300000|2020-04-22 09:55:00|19194.6|19187.6|19207.1|19200.1|19217.1|19210.1|19194.6|19187.6|39
1587549600000|2020-04-22 10:00:00|19209.6|19202.6|19192.1|19185.1|19212.1|19205.1|19187.1|19180.1|52
1587549900000|2020-04-22 10:05:00|19189.6|19182.6|19182.1|19175.1|19192.1|19185.1|19177.1|19170.1|48
1587550200000|2020-04-22 10:10:00|19179.6|19172.6|19187.1|19180.1|19192.1|19185.1|19172.1|19165.1|105
1587550500000|2020-04-22 10:15:00|19184.6|19177.6|19167.1|19160.1|19187.1|19180.1|19164.6|19157.6|30
1587550800000|2020-04-22 10:20:00|19162.1|19155.1|19167.1|19160.1|19172.1|19165.1|19154.6|19147.6|94
1587551100000|2020-04-22 10:25:00|19169.6|19162.6|19162.1|19155.1|19172.1|19165.1|19152.1|19145.1|56
1587551400000|2020-04-22 10:30:00|19164.6|19157.6|19172.1|19165.1|19177.1|19170.1|19159.6|19152.6|23
1587551700000|2020-04-22 10:35:00|19167.1|19160.1|19152.1|19145.1|19172.1|19165.1|19147.1|19140.1|47
1587552000000|2020-04-22 10:40:00|19149.6|19142.6|19147.1|19140.1|19154.6|19147.6|19147.1|19140.1|27
1587552300000|2020-04-22 10:45:00|19144.6|19137.6|19157.1|19150.1|19157.1|19150.1|19139.6|19132.6|31
1587552600000|2020-04-22 10:50:00|19154.6|19147.6|19154.6|19147.6|19157.1|19150.1|19147.1|19140.1|18
1587552900000|2020-04-22 10:55:00|19152.1|19145.1|19167.1|19160.1|19169.6|19162.6|19147.1|19140.1|27
1587553200000|2020-04-22 11:00:00|19164.6|19157.6|19162.1|19155.1|19172.1|19165.1|19162.1|19155.1|98
1587553500000|2020-04-22 11:05:00|19164.6|19157.6|19169.6|19162.6|19172.1|19165.1|19162.1|19155.1|52
1587553800000|2020-04-22 11:10:00|19172.1|19165.1|19182.1|19175.1|19182.1|19175.1|19162.1|19155.1|128
1587554100000|2020-04-22 11:15:00|19177.1|19170.1|19177.1|19170.1|19182.1|19175.1|19177.1|19170.1|57
1587554400000|2020-04-22 11:20:00|19182.1|19175.1|19172.1|19165.1|19182.1|19175.1|19167.1|19160.1|24
1587554700000|2020-04-22 11:25:00|19177.1|19170.1|19172.1|19165.1|19182.1|19175.1|19167.1|19160.1|29
1587555000000|2020-04-22 11:30:00|19174.6|19167.6|19177.1|19170.1|19187.1|19180.1|19172.1|19165.1|80
1587555300000|2020-04-22 11:35:00|19179.6|19172.6|19162.1|19155.1|19187.1|19180.1|19162.1|19155.1|33
1587555600000|2020-04-22 11:40:00|19164.6|19157.6|19167.1|19160.1|19172.1|19165.1|19162.1|19155.1|38
1587555900000|2020-04-22 11:45:00|19169.6|19162.6|19167.1|19160.1|19172.1|19165.1|19162.1|19155.1|19
1587556200000|2020-04-22 11:50:00|19172.1|19165.1|19182.1|19175.1|19182.1|19175.1|19167.1|19160.1|13
1587556500000|2020-04-22 11:55:00|19179.6|19172.6|19192.1|19185.1|19197.1|19190.1|19177.1|19170.1|26
1587556800000|2020-04-22 12:00:00|19189.6|19182.6|19177.1|19170.1|19192.1|19185.1|19174.6|19167.6|43
1587557100000|2020-04-22 12:05:00|19179.6|19172.6|19167.1|19160.1|19182.1|19175.1|19162.1|19155.1|41
1587557400000|2020-04-22 12:10:00|19169.6|19162.6|19162.1|19155.1|19172.1|19165.1|19157.1|19150.1|55
1587557700000|2020-04-22 12:15:00|19164.6|19157.6|19162.1|19155.1|19172.1|19165.1|19152.1|19145.1|32
1587558000000|2020-04-22 12:20:00|19164.6|19157.6|19162.1|19155.1|19164.6|19157.6|19157.1|19150.1|34
1587558300000|2020-04-22 12:25:00|19164.6|19157.6|19197.1|19190.1|19197.1|19190.1|19162.1|19155.1|102
1587558600000|2020-04-22 12:30:00|19199.6|19192.6|19192.1|19185.1|19202.1|19195.1|19192.1|19185.1|78
1587558900000|2020-04-22 12:35:00|19189.6|19182.6|19202.1|19195.1|19202.1|19195.1|19182.1|19175.1|29
1587559200000|2020-04-22 12:40:00|19204.6|19197.6|19237.1|19230.1|19242.1|19235.1|19202.1|19195.1|144
1587559500000|2020-04-22 12:45:00|19239.6|19232.6|19262.1|19255.1|19262.1|19255.1|19237.1|19230.1|136
1587559800000|2020-04-22 12:50:00|19257.1|19250.1|19267.1|19260.1|19267.1|19260.1|19252.1|19245.1|215
1587560100000|2020-04-22 12:55:00|19264.6|19257.6|19267.1|19260.1|19277.1|19270.1|19262.1|19255.1|141
1587560400000|2020-04-22 13:00:00|19272.1|19265.1|19254.6|19247.6|19277.1|19270.1|19252.1|19245.1|138
1587560700000|2020-04-22 13:05:00|19257.1|19250.1|19252.1|19245.1|19262.1|19255.1|19242.1|19235.1|67
1587561000000|2020-04-22 13:10:00|19254.6|19247.6|19262.1|19255.1|19272.1|19265.1|19252.1|19245.1|57
1587561300000|2020-04-22 13:15:00|19267.1|19260.1|19257.1|19250.1|19267.1|19260.1|19252.1|19245.1|35
1587561600000|2020-04-22 13:20:00|19252.1|19245.1|19257.1|19250.1|19262.1|19255.1|19252.1|19245.1|48
1587561900000|2020-04-22 13:25:00|19262.1|19255.1|19257.1|19250.1|19264.6|19257.6|19242.1|19235.1|158
1587562200000|2020-04-22 13:30:00|19259.6|19252.6|19239.6|19232.6|19277.1|19270.1|19227.1|19220.1|545
1587562500000|2020-04-22 13:35:00|19237.1|19230.1|19249.6|19242.6|19259.6|19252.6|19229.6|19222.6|210
1587562800000|2020-04-22 13:40:00|19247.1|19240.1|19234.6|19227.6|19267.1|19260.1|19232.1|19225.1|193
1587563100000|2020-04-22 13:45:00|19232.1|19225.1|19197.1|19190.1|19252.1|19245.1|19197.1|19190.1|234
1587563400000|2020-04-22 13:50:00|19194.6|19187.6|19187.1|19180.1|19212.1|19205.1|19182.1|19175.1|127
1587563700000|2020-04-22 13:55:00|19184.6|19177.6|19192.1|19185.1|19207.1|19200.1|19182.1|19175.1|302
1587564000000|2020-04-22 14:00:00|19194.6|19187.6|19182.1|19175.1|19212.1|19205.1|19177.1|19170.1|167
1587564300000|2020-04-22 14:05:00|19179.6|19172.6|19187.1|19180.1|19199.6|19192.6|19177.1|19170.1|295
1587564600000|2020-04-22 14:10:00|19189.6|19182.6|19167.1|19160.1|19207.1|19200.1|19167.1|19160.1|221
1587564900000|2020-04-22 14:15:00|19169.6|19162.6|19182.1|19175.1|19189.6|19182.6|19167.1|19160.1|188
1587565200000|2020-04-22 14:20:00|19184.6|19177.6|19202.1|19195.1|19207.1|19200.1|19182.1|19175.1|213
1587565500000|2020-04-22 14:25:00|19204.6|19197.6|19197.1|19190.1|19217.1|19210.1|19197.1|19190.1|295
1587565800000|2020-04-22 14:30:00|19199.6|19192.6|19207.1|19200.1|19222.1|19215.1|19197.1|19190.1|211
1587566100000|2020-04-22 14:35:00|19209.6|19202.6|19232.1|19225.1|19237.1|19230.1|19207.1|19200.1|136
1587566400000|2020-04-22 14:40:00|19234.6|19227.6|19232.1|19225.1|19247.1|19240.1|19227.1|19220.1|256
1587566700000|2020-04-22 14:45:00|19234.6|19227.6|19219.6|19212.6|19242.1|19235.1|19217.1|19210.1|111
1587567000000|2020-04-22 14:50:00|19217.1|19210.1|19202.1|19195.1|19227.1|19220.1|19197.1|19190.1|104
1587567300000|2020-04-22 14:55:00|19207.1|19200.1|19192.1|19185.1|19207.1|19200.1|19187.1|19180.1|98
1587567600000|2020-04-22 15:00:00|19197.1|19190.1|19202.1|19195.1|19209.6|19202.6|19182.1|19175.1|119
1587567900000|2020-04-22 15:05:00|19204.6|19197.6|19197.1|19190.1|19212.1|19205.1|19192.1|19185.1|111
1587568200000|2020-04-22 15:10:00|19199.6|19192.6|19212.1|19205.1|19212.1|19205.1|19192.1|19185.1|82
1587568500000|2020-04-22 15:15:00|19209.6|19202.6|19232.1|19225.1|19247.1|19240.1|19209.6|19202.6|160
1587568800000|2020-04-22 15:20:00|19237.1|19230.1|19242.1|19235.1|19252.1|19245.1|19232.1|19225.1|158
1587569100000|2020-04-22 15:25:00|19247.1|19240.1|19239.6|19232.6|19262.1|19255.1|19237.1|19230.1|233
1587569400000|2020-04-22 15:30:00|19242.1|19235.1|19247.1|19240.1|19257.1|19250.1|19237.1|19230.1|163
1587569700000|2020-04-22 15:35:00|19244.6|19237.6|19237.1|19230.1|19247.1|19240.1|19237.1|19230.1|69
1587570000000|2020-04-22 15:40:00|19232.1|19225.1|19257.1|19250.1|19262.1|19255.1|19232.1|19225.1|178
1587570300000|2020-04-22 15:45:00|19254.6|19247.6|19257.1|19250.1|19262.1|19255.1|19249.6|19242.6|194
1587570600000|2020-04-22 15:50:00|19262.1|19255.1|19272.1|19265.1|19272.1|19265.1|19252.1|19245.1|133
1587570900000|2020-04-22 15:55:00|19269.6|19262.6|19254.6|19247.6|19272.1|19265.1|19247.1|19240.1|171
1587571200000|2020-04-22 16:00:00|19257.1|19250.1|19262.1|19255.1|19272.1|19265.1|19254.6|19247.6|95
1587571500000|2020-04-22 16:05:00|19259.6|19252.6|19247.1|19240.1|19262.1|19255.1|19247.1|19240.1|69
1587571800000|2020-04-22 16:10:00|19249.6|19242.6|19252.1|19245.1|19257.1|19250.1|19247.1|19240.1|46
1587572100000|2020-04-22 16:15:00|19249.6|19242.6|19257.1|19250.1|19262.1|19255.1|19247.1|19240.1|30
1587572400000|2020-04-22 16:20:00|19259.6|19252.6|19267.1|19260.1|19267.1|19260.1|19247.1|19240.1|54
1587572700000|2020-04-22 16:25:00|19264.6|19257.6|19257.1|19250.1|19267.1|19260.1|19252.1|19245.1|68
1587573000000|2020-04-22 16:30:00|19254.6|19247.6|19257.1|19250.1|19262.1|19255.1|19252.1|19245.1|41
1587573300000|2020-04-22 16:35:00|19254.6|19247.6|19262.1|19255.1|19262.1|19255.1|19247.1|19240.1|75
1587573600000|2020-04-22 16:40:00|19264.6|19257.6|19267.1|19260.1|19272.1|19265.1|19262.1|19255.1|70
1587573900000|2020-04-22 16:45:00|19264.6|19257.6|19259.6|19252.6|19269.6|19262.6|19257.1|19250.1|45
1587574200000|2020-04-22 16:50:00|19262.1|19255.1|19247.1|19240.1|19262.1|19255.1|19242.1|19235.1|28
1587574500000|2020-04-22 16:55:00|19244.6|19237.6|19249.6|19242.6|19249.6|19242.6|19239.6|19232.6|35
1587574800000|2020-04-22 17:00:00|19252.1|19245.1|19252.1|19245.1|19257.1|19250.1|19247.1|19240.1|121
1587575100000|2020-04-22 17:05:00|19249.6|19242.6|19242.1|19235.1|19249.6|19242.6|19237.1|19230.1|30
1587575400000|2020-04-22 17:10:00|19247.1|19240.1|19252.1|19245.1|19257.1|19250.1|19244.6|19237.6|23
1587575700000|2020-04-22 17:15:00|19257.1|19250.1|19259.6|19252.6|19262.1|19255.1|19252.1|19245.1|41
1587576000000|2020-04-22 17:20:00|19262.1|19255.1|19262.1|19255.1|19272.1|19265.1|19257.1|19250.1|84
1587576300000|2020-04-22 17:25:00|19264.6|19257.6|19272.1|19265.1|19272.1|19265.1|19262.1|19255.1|69
1587576600000|2020-04-22 17:30:00|19277.1|19270.1|19257.1|19250.1|19277.1|19270.1|19257.1|19250.1|49
1587576900000|2020-04-22 17:35:00|19262.1|19255.1|19247.1|19240.1|19262.1|19255.1|19247.1|19240.1|72
1587577200000|2020-04-22 17:40:00|19252.1|19245.1|19257.1|19250.1|19267.1|19260.1|19244.6|19237.6|107
1587577500000|2020-04-22 17:45:00|19254.6|19247.6|19247.1|19240.1|19257.1|19250.1|19242.1|19235.1|160
1587577800000|2020-04-22 17:50:00|19252.1|19245.1|19244.6|19237.6|19252.1|19245.1|19237.1|19230.1|140
1587578100000|2020-04-22 17:55:00|19242.1|19235.1|19242.1|19235.1|19247.1|19240.1|19237.1|19230.1|91
1587578400000|2020-04-22 18:00:00|19244.6|19237.6|19242.1|19235.1|19247.1|19240.1|19237.1|19230.1|47
1587578700000|2020-04-22 18:05:00|19247.1|19240.1|19252.1|19245.1|19252.1|19245.1|19237.1|19230.1|79
1587579000000|2020-04-22 18:10:00|19249.6|19242.6|19252.1|19245.1|19257.1|19250.1|19244.6|19237.6|59
1587579300000|2020-04-22 18:15:00|19249.6|19242.6|19247.1|19240.1|19252.1|19245.1|19242.1|19235.1|43
1587579600000|2020-04-22 18:20:00|19249.6|19242.6|19257.1|19250.1|19262.1|19255.1|19247.1|19240.1|23
1587579900000|2020-04-22 18:25:00|19254.6|19247.6|19252.1|19245.1|19262.1|19255.1|19249.6|19242.6|18
1587580200000|2020-04-22 18:30:00|19254.6|19247.6|19272.1|19265.1|19279.6|19272.6|19254.6|19247.6|39
1587580500000|2020-04-22 18:35:00|19274.6|19267.6|19262.1|19255.1|19274.6|19267.6|19262.1|19255.1|69
1587580800000|2020-04-22 18:40:00|19259.6|19252.6|19267.1|19260.1|19269.6|19262.6|19259.6|19252.6|44
1587581100000|2020-04-22 18:45:00|19264.6|19257.6|19272.1|19265.1|19277.1|19270.1|19262.1|19255.1|47
1587581400000|2020-04-22 18:50:00|19277.1|19270.1|19267.1|19260.1|19282.1|19275.1|19267.1|19260.1|60
1587581700000|2020-04-22 18:55:00|19269.6|19262.6|19277.1|19270.1|19282.1|19275.1|19267.1|19260.1|46
1587582000000|2020-04-22 19:00:00|19279.6|19272.6|19282.1|19275.1|19282.1|19275.1|19267.1|19260.1|124
1587582300000|2020-04-22 19:05:00|19279.6|19272.6|19277.1|19270.1|19279.6|19272.6|19267.1|19260.1|45
1587582600000|2020-04-22 19:10:00|19279.6|19272.6|19272.1|19265.1|19282.1|19275.1|19272.1|19265.1|41
1587582900000|2020-04-22 19:15:00|19269.6|19262.6|19287.1|19280.1|19287.1|19280.1|19267.1|19260.1|34
1587583200000|2020-04-22 19:20:00|19282.1|19275.1|19297.1|19290.1|19302.1|19295.1|19282.1|19275.1|85
1587583500000|2020-04-22 19:25:00|19302.1|19295.1|19297.1|19290.1|19312.1|19305.1|19292.1|19285.1|100
1587583800000|2020-04-22 19:30:00|19292.1|19285.1|19292.1|19285.1|19307.1|19300.1|19287.1|19280.1|106
1587584100000|2020-04-22 19:35:00|19297.1|19290.1|19297.1|19290.1|19302.1|19295.1|19289.6|19282.6|66
1587584400000|2020-04-22 19:40:00|19299.6|19292.6|19307.1|19300.1|19309.6|19302.6|19294.6|19287.6|55
1587584700000|2020-04-22 19:45:00|19302.1|19295.1|19302.1|19295.1|19309.6|19302.6|19287.1|19280.1|74
1587585000000|2020-04-22 19:50:00|19312.1|19305.1|19307.1|19300.1|19332.1|19325.1|19302.1|19295.1|360
1587585300000|2020-04-22 19:55:00|19304.6|19297.6|19272.1|19265.1|19307.1|19300.1|19267.1|19260.1|384
1587585600000|2020-04-22 20:00:00|19269.6|19262.6|19249.6|19242.6|19269.6|19262.6|19247.1|19240.1|130
1587585900000|2020-04-22 20:05:00|19247.1|19240.1|19252.1|19245.1|19252.1|19245.1|19247.1|19240.1|62
1587586200000|2020-04-22 20:10:00|19257.1|19250.1|19269.6|19262.6|19272.1|19265.1|19252.1|19245.1|75
1587586500000|2020-04-22 20:15:00|19273.6|19258.6|19271.1|19256.1|19276.1|19261.1|19266.1|19251.1|38
1587586800000|2020-04-22 20:20:00|19276.1|19261.1|19263.6|19248.6|19278.6|19263.6|19263.6|19248.6|57
1587587100000|2020-04-22 20:25:00|19261.1|19246.1|19276.1|19261.1|19278.6|19263.6|19261.1|19246.1|13
1587587400000|2020-04-22 20:30:00|19273.6|19258.6|19266.1|19251.1|19273.6|19258.6|19266.1|19251.1|9
1587587700000|2020-04-22 20:35:00|19268.6|19253.6|19263.6|19248.6|19268.6|19253.6|19263.6|19248.6|5
1587588000000|2020-04-22 20:40:00|19261.1|19246.1|19261.1|19246.1|19261.1|19246.1|19258.6|19243.6|3
1587588300000|2020-04-22 20:45:00|19263.6|19248.6|19256.1|19241.1|19268.6|19253.6|19251.1|19236.1|24
1587588600000|2020-04-22 20:50:00|19258.6|19243.6|19256.1|19241.1|19258.6|19243.6|19251.1|19236.1|9
1587588900000|2020-04-22 20:55:00|19253.6|19238.6|19254.8|19224.8|19256.1|19241.1|19243.6|19223.6|53
1587589200000|2020-04-22 21:00:00|19253.6|19223.6|19263.4|19233.4|19265.8|19235.8|19253.6|19223.6|0
1587589500000|2020-04-22 21:05:00|19264.6|19234.6|19269.4|19239.4|19270.6|19240.6|19261|19231|0
1587589800000|2020-04-22 21:10:00|19270|19240|19268.3|19238.3|19272.4|19242.4|19268.1|19238.1|0
1587590100000|2020-04-22 21:15:00|19268.7|19238.7|19268.7|19238.7|19269.1|19239.1|19268.1|19238.1|0
1587590400000|2020-04-22 21:20:00|19269.4|19239.4|19269.3|19239.3|19269.5|19239.5|19267.9|19237.9|0
1587590700000|2020-04-22 21:25:00|19269.1|19239.1|19266.8|19236.8|19269.7|19239.7|19266.8|19236.8|0
1587591000000|2020-04-22 21:30:00|19266.4|19236.4|19264.6|19234.6|19266.4|19236.4|19264.6|19234.6|0
1587591300000|2020-04-22 21:35:00|19264.2|19234.2|19265.4|19235.4|19265.7|19235.7|19263.3|19233.3|0
1587591600000|2020-04-22 21:40:00|19265.2|19235.2|19265.6|19235.6|19265.7|19235.7|19265|19235|0
1587591900000|2020-04-22 21:45:00|19265.5|19235.5|19267.7|19237.7|19268.5|19238.5|19264.1|19234.1|0
1587592200000|2020-04-22 21:50:00|19267.5|19237.5|19269.5|19239.5|19269.8|19239.8|19266.6|19236.6|0
1587592500000|2020-04-22 21:55:00|19270.6|19240.6|19269.8|19239.8|19273.6|19243.6|19269.8|19239.8|0
1587592800000|2020-04-22 22:00:00|19269.5|19239.5|19235.9|19220.9|19282.8|19255.9|19220.9|19205.9|59
1587593100000|2020-04-22 22:05:00|19233.4|19218.4|19245.9|19230.9|19258.4|19243.4|19215.9|19200.9|70
1587593400000|2020-04-22 22:10:00|19240.9|19225.9|19270.9|19255.9|19270.9|19255.9|19235.9|19220.9|23
1587593700000|2020-04-22 22:15:00|19278.4|19263.4|19258.4|19243.4|19280.9|19265.9|19258.4|19243.4|49
1587594000000|2020-04-22 22:20:00|19260.9|19245.9|19265.9|19250.9|19273.4|19258.4|19258.4|19243.4|9
1587594300000|2020-04-22 22:25:00|19263.4|19248.4|19265.9|19250.9|19273.4|19258.4|19263.4|19248.4|10
1587594600000|2020-04-22 22:30:00|19263.4|19248.4|19275.9|19260.9|19275.9|19260.9|19253.4|19238.4|35
1587594900000|2020-04-22 22:35:00|19278.4|19263.4|19265.9|19250.9|19278.4|19263.4|19255.9|19240.9|17
1587595200000|2020-04-22 22:40:00|19263.4|19248.4|19268.4|19253.4|19268.4|19253.4|19255.9|19240.9|1
1587595500000|2020-04-22 22:45:00|19265.9|19250.9|19258.4|19243.4|19270.9|19255.9|19258.4|19243.4|24
1587595800000|2020-04-22 22:50:00|19255.9|19240.9|19248.4|19233.4|19258.4|19243.4|19240.9|19225.9|15
1587596100000|2020-04-22 22:55:00|19245.9|19230.9|19248.4|19233.4|19248.4|19233.4|19243.4|19228.4|2
1587596400000|2020-04-22 23:00:00|19245.9|19230.9|19230.9|19215.9|19245.9|19230.9|19220.9|19205.9|18
1587596700000|2020-04-22 23:05:00|19233.4|19218.4|19230.9|19215.9|19233.4|19218.4|19225.9|19210.9|13
1587597000000|2020-04-22 23:10:00|19225.9|19210.9|19225.9|19210.9|19225.9|19210.9|19215.9|19200.9|83
1587597300000|2020-04-22 23:15:00|19228.4|19213.4|19238.4|19223.4|19243.4|19228.4|19228.4|19213.4|18
1587597600000|2020-04-22 23:20:00|19235.9|19220.9|19233.4|19218.4|19238.4|19223.4|19233.4|19218.4|0
1587597900000|2020-04-22 23:25:00|19235.9|19220.9|19235.9|19220.9|19245.9|19230.9|19225.9|19210.9|17
1587598200000|2020-04-22 23:30:00|19240.9|19225.9|19201.9|19194.9|19241.9|19234.9|19196.9|19189.9|18305
1587598500000|2020-04-22 23:35:00|19194.4|19187.4|19231.9|19224.9|19236.9|19229.9|19191.9|19184.9|276
1587598800000|2020-04-22 23:40:00|19229.4|19222.4|19241.9|19234.9|19246.9|19239.9|19206.9|19199.9|365
1587599100000|2020-04-22 23:45:00|19244.4|19237.4|19254.4|19247.4|19256.9|19249.9|19226.9|19219.9|462
1587599400000|2020-04-22 23:50:00|19251.9|19244.9|19241.9|19234.9|19254.4|19247.4|19231.9|19224.9|382
1587599700000|2020-04-22 23:55:00|19239.4|19232.4|19261.9|19254.9|19266.9|19259.9|19236.9|19229.9|507
1587600000000|2020-04-23 00:00:00|19264.4|19257.4|19271.9|19264.9|19311.9|19304.9|19246.9|19239.9|1185
1587600300000|2020-04-23 00:05:00|19276.9|19269.9|19301.9|19294.9|19311.9|19304.9|19274.4|19267.4|596
1587600600000|2020-04-23 00:10:00|19299.4|19292.4|19246.9|19239.9|19299.4|19292.4|19241.9|19234.9|511
1587600900000|2020-04-23 00:15:00|19249.4|19242.4|19241.9|19234.9|19271.9|19264.9|19236.9|19229.9|414
1587601200000|2020-04-23 00:20:00|19246.9|19239.9|19241.9|19234.9|19261.9|19254.9|19221.9|19214.9|570
1587601500000|2020-04-23 00:25:00|19239.4|19232.4|19256.9|19249.9|19261.9|19254.9|19236.9|19229.9|366
1587601800000|2020-04-23 00:30:00|19246.9|19239.9|19216.9|19209.9|19251.9|19244.9|19211.9|19204.9|301
1587602100000|2020-04-23 00:35:00|19211.9|19204.9|19224.4|19217.4|19236.9|19229.9|19206.9|19199.9|371
1587602400000|2020-04-23 00:40:00|19226.9|19219.9|19259.4|19252.4|19261.9|19254.9|19221.9|19214.9|419
1587602700000|2020-04-23 00:45:00|19256.9|19249.9|19271.9|19264.9|19271.9|19264.9|19244.4|19237.4|411
1587603000000|2020-04-23 00:50:00|19274.4|19267.4|19259.4|19252.4|19289.4|19282.4|19256.9|19249.9|332
1587603300000|2020-04-23 00:55:00|19261.9|19254.9|19269.4|19262.4|19274.4|19267.4|19254.4|19247.4|197
1587603600000|2020-04-23 01:00:00|19271.9|19264.9|19306.9|19299.9|19311.9|19304.9|19269.4|19262.4|409
1587603900000|2020-04-23 01:05:00|19309.4|19302.4|19361.9|19354.9|19376.9|19369.9|19309.4|19302.4|923
1587604200000|2020-04-23 01:10:00|19356.9|19349.9|19331.9|19324.9|19359.4|19352.4|19326.9|19319.9|366
1587604500000|2020-04-23 01:15:00|19326.9|19319.9|19341.9|19334.9|19346.9|19339.9|19326.9|19319.9|346
1587604800000|2020-04-23 01:20:00|19344.4|19337.4|19356.9|19349.9|19371.9|19364.9|19336.9|19329.9|555
1587605100000|2020-04-23 01:25:00|19359.4|19352.4|19301.9|19294.9|19366.9|19359.9|19301.9|19294.9|653
1587605400000|2020-04-23 01:30:00|19304.4|19297.4|19306.9|19299.9|19331.9|19324.9|19299.4|19292.4|612
1587605700000|2020-04-23 01:35:00|19304.4|19297.4|19331.9|19324.9|19336.9|19329.9|19304.4|19297.4|322
1587606000000|2020-04-23 01:40:00|19329.4|19322.4|19289.4|19282.4|19336.9|19329.9|19281.9|19274.9|487
1587606300000|2020-04-23 01:45:00|19286.9|19279.9|19271.9|19264.9|19304.4|19297.4|19266.9|19259.9|431
1587606600000|2020-04-23 01:50:00|19274.4|19267.4|19276.9|19269.9|19281.9|19274.9|19256.9|19249.9|494
1587606900000|2020-04-23 01:55:00|19274.4|19267.4|19276.9|19269.9|19296.9|19289.9|19271.9|19264.9|426
1587607200000|2020-04-23 02:00:00|19279.4|19272.4|19296.9|19289.9|19296.9|19289.9|19276.9|19269.9|296
1587607500000|2020-04-23 02:05:00|19294.4|19287.4|19296.9|19289.9|19309.4|19302.4|19286.9|19279.9|190
1587607800000|2020-04-23 02:10:00|19294.4|19287.4|19301.9|19294.9|19309.4|19302.4|19286.9|19279.9|237
1587608100000|2020-04-23 02:15:00|19299.4|19292.4|19266.9|19259.9|19299.4|19292.4|19266.9|19259.9|198
1587608400000|2020-04-23 02:20:00|19264.4|19257.4|19264.4|19257.4|19276.9|19269.9|19251.9|19244.9|316
1587608700000|2020-04-23 02:25:00|19261.9|19254.9|19251.9|19244.9|19264.4|19257.4|19236.9|19229.9|647
1587609000000|2020-04-23 02:30:00|19246.9|19239.9|19251.9|19244.9|19266.9|19259.9|19241.9|19234.9|143
1587609300000|2020-04-23 02:35:00|19254.4|19247.4|19251.9|19244.9|19269.4|19262.4|19249.4|19242.4|324
1587609600000|2020-04-23 02:40:00|19254.4|19247.4|19236.9|19229.9|19254.4|19247.4|19231.9|19224.9|286
1587609900000|2020-04-23 02:45:00|19231.9|19224.9|19241.9|19234.9|19246.9|19239.9|19226.9|19219.9|274
1587610200000|2020-04-23 02:50:00|19244.4|19237.4|19246.9|19239.9|19256.9|19249.9|19236.9|19229.9|90
1587610500000|2020-04-23 02:55:00|19244.4|19237.4|19246.9|19239.9|19256.9|19249.9|19241.9|19234.9|60
1587610800000|2020-04-23 03:00:00|19249.4|19242.4|19251.9|19244.9|19256.9|19249.9|19244.4|19237.4|65
1587611100000|2020-04-23 03:05:00|19254.4|19247.4|19251.9|19244.9|19261.9|19254.9|19251.9|19244.9|101
1587611400000|2020-04-23 03:10:00|19249.4|19242.4|19261.9|19254.9|19261.9|19254.9|19241.9|19234.9|115
1587611700000|2020-04-23 03:15:00|19259.4|19252.4|19261.9|19254.9|19266.9|19259.9|19256.9|19249.9|79
1587612000000|2020-04-23 03:20:00|19259.4|19252.4|19246.9|19239.9|19261.9|19254.9|19246.9|19239.9|78
1587612300000|2020-04-23 03:25:00|19244.4|19237.4|19261.9|19254.9|19266.9|19259.9|19244.4|19237.4|191
1587612600000|2020-04-23 03:30:00|19259.4|19252.4|19281.9|19274.9|19291.9|19284.9|19256.9|19249.9|268
1587612900000|2020-04-23 03:35:00|19276.9|19269.9|19266.9|19259.9|19286.9|19279.9|19261.9|19254.9|268
1587613200000|2020-04-23 03:40:00|19269.4|19262.4|19256.9|19249.9|19276.9|19269.9|19256.9|19249.9|171
1587613500000|2020-04-23 03:45:00|19254.4|19247.4|19251.9|19244.9|19259.4|19252.4|19244.4|19237.4|214
1587613800000|2020-04-23 03:50:00|19254.4|19247.4|19256.9|19249.9|19261.9|19254.9|19251.9|19244.9|238
1587614100000|2020-04-23 03:55:00|19254.4|19247.4|19281.9|19274.9|19281.9|19274.9|19251.9|19244.9|199
1587614400000|2020-04-23 04:00:00|19284.4|19277.4|19279.4|19272.4|19286.9|19279.9|19274.4|19267.4|212
1587614700000|2020-04-23 04:05:00|19276.9|19269.9|19274.4|19267.4|19286.9|19279.9|19271.9|19264.9|205
1587615000000|2020-04-23 04:10:00|19271.9|19264.9|19266.9|19259.9|19276.9|19269.9|19261.9|19254.9|180
1587615300000|2020-04-23 04:15:00|19269.4|19262.4|19286.9|19279.9|19286.9|19279.9|19266.9|19259.9|210
1587615600000|2020-04-23 04:20:00|19284.4|19277.4|19286.9|19279.9|19291.9|19284.9|19276.9|19269.9|228
1587615900000|2020-04-23 04:25:00|19289.4|19282.4|19306.9|19299.9|19311.9|19304.9|19289.4|19282.4|392
1587616200000|2020-04-23 04:30:00|19304.4|19297.4|19311.9|19304.9|19321.9|19314.9|19296.9|19289.9|566
1587616500000|2020-04-23 04:35:00|19314.4|19307.4|19306.9|19299.9|19319.4|19312.4|19301.9|19294.9|225
1587616800000|2020-04-23 04:40:00|19309.4|19302.4|19309.4|19302.4|19321.9|19314.9|19306.9|19299.9|318
1587617100000|2020-04-23 04:45:00|19306.9|19299.9|19299.4|19292.4|19309.4|19302.4|19291.9|19284.9|382
1587617400000|2020-04-23 04:50:00|19296.9|19289.9|19311.9|19304.9|19314.4|19307.4|19296.9|19289.9|178
1587617700000|2020-04-23 04:55:00|19316.9|19309.9|19326.9|19319.9|19326.9|19319.9|19314.4|19307.4|427
1587618000000|2020-04-23 05:00:00|19324.4|19317.4|19351.9|19344.9|19359.4|19352.4|19321.9|19314.9|689
1587618300000|2020-04-23 05:05:00|19354.4|19347.4|19341.9|19334.9|19356.9|19349.9|19341.9|19334.9|427
1587618600000|2020-04-23 05:10:00|19346.9|19339.9|19336.9|19329.9|19349.4|19342.4|19326.9|19319.9|331
1587618900000|2020-04-23 05:15:00|19339.4|19332.4|19341.9|19334.9|19346.9|19339.9|19331.9|19324.9|317
1587619200000|2020-04-23 05:20:00|19339.4|19332.4|19376.9|19369.9|19381.9|19374.9|19336.9|19329.9|441
1587619500000|2020-04-23 05:25:00|19371.9|19364.9|19356.9|19349.9|19371.9|19364.9|19346.9|19339.9|463
1587619800000|2020-04-23 05:30:00|19359.4|19352.4|19371.9|19364.9|19389.4|19382.4|19359.4|19352.4|712
1587620100000|2020-04-23 05:35:00|19369.4|19362.4|19391.9|19384.9|19391.9|19384.9|19356.9|19349.9|772
1587620400000|2020-04-23 05:40:00|19389.4|19382.4|19386.9|19379.9|19391.9|19384.9|19376.9|19369.9|905
1587620700000|2020-04-23 05:45:00|19384.4|19377.4|19376.9|19369.9|19386.9|19379.9|19351.9|19344.9|1038
1587621000000|2020-04-23 05:50:00|19381.9|19374.9|19391.9|19384.9|19409.4|19402.4|19376.9|19369.9|1592
1587621300000|2020-04-23 05:55:00|19396.9|19389.9|19379.4|19372.4|19401.9|19394.9|19374.4|19367.4|2791
1587621600000|2020-04-23 06:00:00|19381.9|19374.9|19426.9|19419.9|19456.9|19449.9|19366.9|19359.9|3562
1587621900000|2020-04-23 06:05:00|19431.9|19424.9|19451.9|19444.9|19469.4|19462.4|19429.4|19422.4|1745
1587622200000|2020-04-23 06:10:00|19449.4|19442.4|19451.9|19444.9|19499.4|19492.4|19436.9|19429.9|801
1587622500000|2020-04-23 06:15:00|19449.4|19442.4|19466.9|19459.9|19486.9|19479.9|19441.9|19434.9|783
1587622800000|2020-04-23 06:20:00|19471.9|19464.9|19471.9|19464.9|19476.9|19469.9|19456.9|19449.9|656
1587623100000|2020-04-23 06:25:00|19474.4|19467.4|19489.4|19482.4|19489.4|19482.4|19456.9|19449.9|98
1587623400000|2020-04-23 06:30:00|19486.9|19479.9|19516.9|19509.9|19516.9|19509.9|19474.4|19467.4|272
1587623700000|2020-04-23 06:35:00|19501.9|19494.9|19486.9|19479.9|19501.9|19494.9|19481.9|19474.9|173
1587624000000|2020-04-23 06:40:00|19489.4|19482.4|19486.9|19479.9|19496.9|19489.9|19481.9|19474.9|108
1587624300000|2020-04-23 06:45:00|19481.9|19474.9|19486.9|19479.9|19491.9|19484.9|19481.9|19474.9|42
1587624600000|2020-04-23 06:50:00|19481.9|19474.9|19471.9|19464.9|19491.9|19484.9|19466.9|19459.9|84
1587624900000|2020-04-23 06:55:00|19476.9|19469.9|19471.9|19464.9|19491.9|19484.9|19471.9|19464.9|119
1587625200000|2020-04-23 07:00:00|19469.4|19462.4|19451.9|19444.9|19476.9|19469.9|19451.9|19444.9|193
1587625500000|2020-04-23 07:05:00|19446.9|19439.9|19451.9|19444.9|19466.9|19459.9|19446.9|19439.9|212
1587625800000|2020-04-23 07:10:00|19449.4|19442.4|19436.9|19429.9|19456.9|19449.9|19436.9|19429.9|114
1587626100000|2020-04-23 07:15:00|19431.9|19424.9|19406.9|19399.9|19431.9|19424.9|19406.9|19399.9|262
1587626400000|2020-04-23 07:20:00|19411.9|19404.9|19371.9|19364.9|19414.4|19407.4|19369.4|19362.4|312
1587626700000|2020-04-23 07:25:00|19369.4|19362.4|19376.9|19369.9|19379.4|19372.4|19356.9|19349.9|402
1587627000000|2020-04-23 07:30:00|19371.9|19364.9|19386.9|19379.9|19406.9|19399.9|19371.9|19364.9|253
1587627300000|2020-04-23 07:35:00|19389.4|19382.4|19381.9|19374.9|19391.9|19384.9|19371.9|19364.9|236
1587627600000|2020-04-23 07:40:00|19376.9|19369.9|19371.9|19364.9|19376.9|19369.9|19361.9|19354.9|156
1587627900000|2020-04-23 07:45:00|19366.9|19359.9|19356.9|19349.9|19371.9|19364.9|19346.9|19339.9|305
1587628200000|2020-04-23 07:50:00|19351.9|19344.9|19356.9|19349.9|19356.9|19349.9|19336.9|19329.9|319
1587628500000|2020-04-23 07:55:00|19351.9|19344.9|19349.4|19342.4|19361.9|19354.9|19346.9|19339.9|171
1587628800000|2020-04-23 08:00:00|19346.9|19339.9|19356.9|19349.9|19374.4|19367.4|19341.9|19334.9|198
1587629100000|2020-04-23 08:05:00|19351.9|19344.9|19341.9|19334.9|19351.9|19344.9|19329.4|19322.4|340
1587629400000|2020-04-23 08:10:00|19339.4|19332.4|19366.9|19359.9|19369.4|19362.4|19339.4|19332.4|86
1587629700000|2020-04-23 08:15:00|19364.4|19357.4|19366.9|19359.9|19371.9|19364.9|19356.9|19349.9|230
1587630000000|2020-04-23 08:20:00|19364.4|19357.4|19381.9|19374.9|19386.9|19379.9|19361.9|19354.9|119
1587630300000|2020-04-23 08:25:00|19379.4|19372.4|19381.9|19374.9|19381.9|19374.9|19366.9|19359.9|80
1587630600000|2020-04-23 08:30:00|19379.4|19372.4|19374.4|19367.4|19391.9|19384.9|19371.9|19364.9|33
1587630900000|2020-04-23 08:35:00|19376.9|19369.9|19376.9|19369.9|19386.9|19379.9|19371.9|19364.9|62
1587631200000|2020-04-23 08:40:00|19379.4|19372.4|19386.9|19379.9|19391.9|19384.9|19371.9|19364.9|46
1587631500000|2020-04-23 08:45:00|19389.4|19382.4|19361.9|19354.9|19391.9|19384.9|19356.9|19349.9|57
1587631800000|2020-04-23 08:50:00|19364.4|19357.4|19356.9|19349.9|19366.9|19359.9|19351.9|19344.9|113
1587632100000|2020-04-23 08:55:00|19359.4|19352.4|19346.9|19339.9|19361.9|19354.9|19346.9|19339.9|37
1587632400000|2020-04-23 09:00:00|19349.4|19342.4|19361.9|19354.9|19366.9|19359.9|19341.9|19334.9|71
1587632700000|2020-04-23 09:05:00|19356.9|19349.9|19381.9|19374.9|19381.9|19374.9|19356.9|19349.9|71
1587633000000|2020-04-23 09:10:00|19379.4|19372.4|19386.9|19379.9|19391.9|19384.9|19376.9|19369.9|80
1587633300000|2020-04-23 09:15:00|19389.4|19382.4|19381.9|19374.9|19389.4|19382.4|19376.9|19369.9|34
1587633600000|2020-04-23 09:20:00|19384.4|19377.4|19381.9|19374.9|19389.4|19382.4|19376.9|19369.9|44
1587633900000|2020-04-23 09:25:00|19384.4|19377.4|19391.9|19384.9|19391.9|19384.9|19381.9|19374.9|43
1587634200000|2020-04-23 09:30:00|19394.4|19387.4|19411.9|19404.9|19411.9|19404.9|19386.9|19379.9|63
1587634500000|2020-04-23 09:35:00|19409.4|19402.4|19406.9|19399.9|19416.9|19409.9|19406.9|19399.9|51
1587634800000|2020-04-23 09:40:00|19409.4|19402.4|19396.9|19389.9|19411.9|19404.9|19394.4|19387.4|63
1587635100000|2020-04-23 09:45:00|19394.4|19387.4|19394.4|19387.4|19396.9|19389.9|19386.9|19379.9|45
1587635400000|2020-04-23 09:50:00|19396.9|19389.9|19399.4|19392.4|19406.9|19399.9|19396.9|19389.9|26
1587635700000|2020-04-23 09:55:00|19396.9|19389.9|19409.4|19402.4|19411.9|19404.9|19396.9|19389.9|21
1587636000000|2020-04-23 10:00:00|19411.9|19404.9|19411.9|19404.9|19411.9|19404.9|19401.9|19394.9|24
1587636300000|2020-04-23 10:05:00|19414.4|19407.4|19411.9|19404.9|19419.4|19412.4|19411.9|19404.9|63
1587636600000|2020-04-23 10:10:00|19414.4|19407.4|19389.4|19382.4|19416.9|19409.9|19386.9|19379.9|49
1587636900000|2020-04-23 10:15:00|19391.9|19384.9|19391.9|19384.9|19396.9|19389.9|19386.9|19379.9|39
1587637200000|2020-04-23 10:20:00|19389.4|19382.4|19386.9|19379.9|19391.9|19384.9|19381.9|19374.9|33
1587637500000|2020-04-23 10:25:00|19391.9|19384.9|19391.9|19384.9|19396.9|19389.9|19386.9|19379.9|37
1587637800000|2020-04-23 10:30:00|19386.9|19379.9|19376.9|19369.9|19386.9|19379.9|19366.9|19359.9|58
1587638100000|2020-04-23 10:35:00|19381.9|19374.9|19366.9|19359.9|19381.9|19374.9|19364.4|19357.4|21
1587638400000|2020-04-23 10:40:00|19364.4|19357.4|19374.4|19367.4|19376.9|19369.9|19356.9|19349.9|31
1587638700000|2020-04-23 10:45:00|19371.9|19364.9|19376.9|19369.9|19376.9|19369.9|19366.9|19359.9|7
1587639000000|2020-04-23 10:50:00|19371.9|19364.9|19369.4|19362.4|19376.9|19369.9|19361.9|19354.9|33
1587639300000|2020-04-23 10:55:00|19371.9|19364.9|19351.9|19344.9|19371.9|19364.9|19349.4|19342.4|68
1587639600000|2020-04-23 11:00:00|19354.4|19347.4|19361.9|19354.9|19369.4|19362.4|19351.9|19344.9|36
1587639900000|2020-04-23 11:05:00|19364.4|19357.4|19379.4|19372.4|19381.9|19374.9|19364.4|19357.4|36
1587640200000|2020-04-23 11:10:00|19381.9|19374.9|19369.4|19362.4|19381.9|19374.9|19366.9|19359.9|54
1587640500000|2020-04-23 11:15:00|19371.9|19364.9|19376.9|19369.9|19376.9|19369.9|19361.9|19354.9|36
1587640800000|2020-04-23 11:20:00|19371.9|19364.9|19381.9|19374.9|19381.9|19374.9|19369.4|19362.4|58
1587641100000|2020-04-23 11:25:00|19384.4|19377.4|19369.4|19362.4|19386.9|19379.9|19364.4|19357.4|74
1587641400000|2020-04-23 11:30:00|19371.9|19364.9|19376.9|19369.9|19381.9|19374.9|19369.4|19362.4|52
1587641700000|2020-04-23 11:35:00|19381.9|19374.9|19386.9|19379.9|19389.4|19382.4|19376.9|19369.9|133
1587642000000|2020-04-23 11:40:00|19391.9|19384.9|19381.9|19374.9|19391.9|19384.9|19381.9|19374.9|39
1587642300000|2020-04-23 11:45:00|19376.9|19369.9|19371.9|19364.9|19381.9|19374.9|19369.4|19362.4|19
1587642600000|2020-04-23 11:50:00|19369.4|19362.4|19361.9|19354.9|19371.9|19364.9|19356.9|19349.9|69
1587642900000|2020-04-23 11:55:00|19356.9|19349.9|19366.9|19359.9|19371.9|19364.9|19356.9|19349.9|92
1587643200000|2020-04-23 12:00:00|19371.9|19364.9|19341.9|19334.9|19371.9|19364.9|19341.9|19334.9|98
1587643500000|2020-04-23 12:05:00|19339.4|19332.4|19341.9|19334.9|19346.9|19339.9|19334.4|19327.4|57
1587643800000|2020-04-23 12:10:00|19336.9|19329.9|19346.9|19339.9|19351.9|19344.9|19336.9|19329.9|60
1587644100000|2020-04-23 12:15:00|19344.4|19337.4|19336.9|19329.9|19351.9|19344.9|19336.9|19329.9|23
1587644400000|2020-04-23 12:20:00|19339.4|19332.4|19346.9|19339.9|19351.9|19344.9|19336.9|19329.9|42
1587644700000|2020-04-23 12:25:00|19349.4|19342.4|19356.9|19349.9|19359.4|19352.4|19346.9|19339.9|53
1587645000000|2020-04-23 12:30:00|19359.4|19352.4|19364.4|19357.4|19371.9|19364.9|19351.9|19344.9|179
1587645300000|2020-04-23 12:35:00|19366.9|19359.9|19371.9|19364.9|19376.9|19369.9|19361.9|19354.9|107
1587645600000|2020-04-23 12:40:00|19369.4|19362.4|19376.9|19369.9|19376.9|19369.9|19366.9|19359.9|42
1587645900000|2020-04-23 12:45:00|19379.4|19372.4|19396.9|19389.9|19401.9|19394.9|19379.4|19372.4|65
1587646200000|2020-04-23 12:50:00|19391.9|19384.9|19411.9|19404.9|19416.9|19409.9|19391.9|19384.9|73
1587646500000|2020-04-23 12:55:00|19409.4|19402.4|19411.9|19404.9|19416.9|19409.9|19406.9|19399.9|87
1587646800000|2020-04-23 13:00:00|19414.4|19407.4|19401.9|19394.9|19416.9|19409.9|19396.9|19389.9|111
1587647100000|2020-04-23 13:05:00|19406.9|19399.9|19401.9|19394.9|19411.9|19404.9|19401.9|19394.9|62
1587647400000|2020-04-23 13:10:00|19399.4|19392.4|19401.9|19394.9|19401.9|19394.9|19396.9|19389.9|25
1587647700000|2020-04-23 13:15:00|19406.9|19399.9|19406.9|19399.9|19411.9|19404.9|19401.9|19394.9|73
1587648000000|2020-04-23 13:20:00|19401.9|19394.9|19406.9|19399.9|19411.9|19404.9|19401.9|19394.9|35
1587648300000|2020-04-23 13:25:00|19409.4|19402.4|19414.4|19407.4|19416.9|19409.9|19406.9|19399.9|88
1587648600000|2020-04-23 13:30:00|19411.9|19404.9|19516.9|19509.9|19526.9|19519.9|19411.9|19404.9|1770
1587648900000|2020-04-23 13:35:00|19519.4|19512.4|19596.9|19589.9|19611.9|19604.9|19519.4|19512.4|1164
1587649200000|2020-04-23 13:40:00|19599.4|19592.4|19589.4|19582.4|19626.9|19619.9|19584.4|19577.4|391
1587649500000|2020-04-23 13:45:00|19591.9|19584.9|19576.9|19569.9|19606.9|19599.9|19556.9|19549.9|579
1587649800000|2020-04-23 13:50:00|19571.9|19564.9|19529.4|19522.4|19571.9|19564.9|19526.9|19519.9|518
1587650100000|2020-04-23 13:55:00|19526.9|19519.9|19531.9|19524.9|19541.9|19534.9|19511.9|19504.9|229
1587650400000|2020-04-23 14:00:00|19534.4|19527.4|19521.9|19514.9|19541.9|19534.9|19504.4|19497.4|326
1587650700000|2020-04-23 14:05:00|19524.4|19517.4|19546.9|19539.9|19556.9|19549.9|19521.9|19514.9|230
1587651000000|2020-04-23 14:10:00|19549.4|19542.4|19561.9|19554.9|19566.9|19559.9|19531.9|19524.9|205
1587651300000|2020-04-23 14:15:00|19564.4|19557.4|19599.4|19592.4|19601.9|19594.9|19536.9|19529.9|434
1587651600000|2020-04-23 14:20:00|19601.9|19594.9|19611.9|19604.9|19616.9|19609.9|19591.9|19584.9|318
1587651900000|2020-04-23 14:25:00|19609.4|19602.4|19601.9|19594.9|19621.9|19614.9|19591.9|19584.9|375
1587652200000|2020-04-23 14:30:00|19604.4|19597.4|19646.9|19639.9|19646.9|19639.9|19601.9|19594.9|257
1587652500000|2020-04-23 14:35:00|19641.9|19634.9|19626.9|19619.9|19641.9|19634.9|19621.9|19614.9|256
1587652800000|2020-04-23 14:40:00|19631.9|19624.9|19656.9|19649.9|19661.9|19654.9|19626.9|19619.9|223
1587653100000|2020-04-23 14:45:00|19654.4|19647.4|19611.9|19604.9|19661.9|19654.9|19606.9|19599.9|367
1587653400000|2020-04-23 14:50:00|19614.4|19607.4|19601.9|19594.9|19616.9|19609.9|19601.9|19594.9|362
1587653700000|2020-04-23 14:55:00|19606.9|19599.9|19601.9|19594.9|19619.4|19612.4|19596.9|19589.9|153
1587654000000|2020-04-23 15:00:00|19606.9|19599.9|19591.9|19584.9|19606.9|19599.9|19581.9|19574.9|260
1587654300000|2020-04-23 15:05:00|19589.4|19582.4|19591.9|19584.9|19596.9|19589.9|19576.9|19569.9|151
1587654600000|2020-04-23 15:10:00|19586.9|19579.9|19576.9|19569.9|19596.9|19589.9|19566.9|19559.9|408
1587654900000|2020-04-23 15:15:00|19581.9|19574.9|19576.9|19569.9|19581.9|19574.9|19566.9|19559.9|527
1587655200000|2020-04-23 15:20:00|19571.9|19564.9|19576.9|19569.9|19586.9|19579.9|19566.9|19559.9|156
1587655500000|2020-04-23 15:25:00|19581.9|19574.9|19586.9|19579.9|19601.9|19594.9|19581.9|19574.9|118
1587655800000|2020-04-23 15:30:00|19589.4|19582.4|19556.9|19549.9|19591.9|19584.9|19546.9|19539.9|323
1587656100000|2020-04-23 15:35:00|19559.4|19552.4|19541.9|19534.9|19561.9|19554.9|19536.9|19529.9|176
1587656400000|2020-04-23 15:40:00|19536.9|19529.9|19541.9|19534.9|19556.9|19549.9|19531.9|19524.9|214
1587656700000|2020-04-23 15:45:00|19539.4|19532.4|19531.9|19524.9|19541.9|19534.9|19511.9|19504.9|214
1587657000000|2020-04-23 15:50:00|19529.4|19522.4|19531.9|19524.9|19544.4|19537.4|19526.9|19519.9|207
1587657300000|2020-04-23 15:55:00|19536.9|19529.9|19536.9|19529.9|19546.9|19539.9|19529.4|19522.4|78
1587657600000|2020-04-23 16:00:00|19539.4|19532.4|19539.4|19532.4|19546.9|19539.9|19526.9|19519.9|56
1587657900000|2020-04-23 16:05:00|19541.9|19534.9|19559.4|19552.4|19561.9|19554.9|19536.9|19529.9|51
1587658200000|2020-04-23 16:10:00|19556.9|19549.9|19551.9|19544.9|19561.9|19554.9|19546.9|19539.9|39
1587658500000|2020-04-23 16:15:00|19549.4|19542.4|19554.4|19547.4|19561.9|19554.9|19541.9|19534.9|56
1587658800000|2020-04-23 16:20:00|19551.9|19544.9|19556.9|19549.9|19561.9|19554.9|19546.9|19539.9|49
1587659100000|2020-04-23 16:25:00|19559.4|19552.4|19561.9|19554.9|19564.4|19557.4|19554.4|19547.4|35
1587659400000|2020-04-23 16:30:00|19559.4|19552.4|19556.9|19549.9|19561.9|19554.9|19546.9|19539.9|20
1587659700000|2020-04-23 16:35:00|19554.4|19547.4|19556.9|19549.9|19561.9|19554.9|19541.9|19534.9|61
1587660000000|2020-04-23 16:40:00|19561.9|19554.9|19481.9|19474.9|19566.9|19559.9|19456.9|19449.9|618
1587660300000|2020-04-23 16:45:00|19479.4|19472.4|19449.4|19442.4|19511.9|19504.9|19379.4|19372.4|1385
1587660600000|2020-04-23 16:50:00|19451.9|19444.9|19426.9|19419.9|19451.9|19444.9|19384.4|19377.4|412
1587660900000|2020-04-23 16:55:00|19431.9|19424.9|19446.9|19439.9|19461.9|19454.9|19421.9|19414.9|96
1587661200000|2020-04-23 17:00:00|19449.4|19442.4|19461.9|19454.9|19481.9|19474.9|19446.9|19439.9|146
1587661500000|2020-04-23 17:05:00|19464.4|19457.4|19461.9|19454.9|19469.4|19462.4|19446.9|19439.9|122
1587661800000|2020-04-23 17:10:00|19459.4|19452.4|19484.4|19477.4|19491.9|19484.9|19456.9|19449.9|97
1587662100000|2020-04-23 17:15:00|19481.9|19474.9|19451.9|19444.9|19494.4|19487.4|19451.9|19444.9|192
1587662400000|2020-04-23 17:20:00|19449.4|19442.4|19419.4|19412.4|19459.4|19452.4|19411.9|19404.9|183
1587662700000|2020-04-23 17:25:00|19416.9|19409.9|19416.9|19409.9|19421.9|19414.9|19391.9|19384.9|329
1587663000000|2020-04-23 17:30:00|19419.4|19412.4|19444.4|19437.4|19446.9|19439.9|19411.9|19404.9|50
1587663300000|2020-04-23 17:35:00|19446.9|19439.9|19424.4|19417.4|19446.9|19439.9|19421.9|19414.9|96
1587663600000|2020-04-23 17:40:00|19421.9|19414.9|19396.9|19389.9|19431.9|19424.9|19386.9|19379.9|100
1587663900000|2020-04-23 17:45:00|19394.4|19387.4|19376.9|19369.9|19416.9|19409.9|19374.4|19367.4|111
1587664200000|2020-04-23 17:50:00|19381.9|19374.9|19356.9|19349.9|19386.9|19379.9|19356.9|19349.9|229
1587664500000|2020-04-23 17:55:00|19359.4|19352.4|19381.9|19374.9|19389.4|19382.4|19346.9|19339.9|122
1587664800000|2020-04-23 18:00:00|19379.4|19372.4|19389.4|19382.4|19396.9|19389.9|19369.4|19362.4|67
1587665100000|2020-04-23 18:05:00|19386.9|19379.9|19361.9|19354.9|19396.9|19389.9|19361.9|19354.9|116
1587665400000|2020-04-23 18:10:00|19366.9|19359.9|19369.4|19362.4|19371.9|19364.9|19346.9|19339.9|192
1587665700000|2020-04-23 18:15:00|19366.9|19359.9|19386.9|19379.9|19396.9|19389.9|19366.9|19359.9|152
1587666000000|2020-04-23 18:20:00|19391.9|19384.9|19401.9|19394.9|19401.9|19394.9|19381.9|19374.9|85
1587666300000|2020-04-23 18:25:00|19406.9|19399.9|19406.9|19399.9|19416.9|19409.9|19396.9|19389.9|97
1587666600000|2020-04-23 18:30:00|19411.9|19404.9|19406.9|19399.9|19426.9|19419.9|19401.9|19394.9|131
1587666900000|2020-04-23 18:35:00|19409.4|19402.4|19396.9|19389.9|19416.9|19409.9|19391.9|19384.9|52
1587667200000|2020-04-23 18:40:00|19399.4|19392.4|19416.9|19409.9|19421.9|19414.9|19396.9|19389.9|62
1587667500000|2020-04-23 18:45:00|19414.4|19407.4|19411.9|19404.9|19426.9|19419.9|19401.9|19394.9|108
1587667800000|2020-04-23 18:50:00|19414.4|19407.4|19431.9|19424.9|19441.9|19434.9|19406.9|19399.9|164
1587668100000|2020-04-23 18:55:00|19434.4|19427.4|19429.4|19422.4|19441.9|19434.9|19426.9|19419.9|148
1587668400000|2020-04-23 19:00:00|19426.9|19419.9|19416.9|19409.9|19434.4|19427.4|19416.9|19409.9|131
1587668700000|2020-04-23 19:05:00|19419.4|19412.4|19404.4|19397.4|19421.9|19414.9|19404.4|19397.4|91
1587669000000|2020-04-23 19:10:00|19406.9|19399.9|19381.9|19374.9|19406.9|19399.9|19376.9|19369.9|157
1587669300000|2020-04-23 19:15:00|19384.4|19377.4|19371.9|19364.9|19386.9|19379.9|19366.9|19359.9|141
1587669600000|2020-04-23 19:20:00|19366.9|19359.9|19381.9|19374.9|19381.9|19374.9|19359.4|19352.4|192
1587669900000|2020-04-23 19:25:00|19379.4|19372.4|19381.9|19374.9|19391.9|19384.9|19371.9|19364.9|140
1587670200000|2020-04-23 19:30:00|19379.4|19372.4|19391.9|19384.9|19399.4|19392.4|19356.9|19349.9|172
1587670500000|2020-04-23 19:35:00|19389.4|19382.4|19389.4|19382.4|19394.4|19387.4|19379.4|19372.4|87
1587670800000|2020-04-23 19:40:00|19391.9|19384.9|19376.9|19369.9|19406.9|19399.9|19374.4|19367.4|131
1587671100000|2020-04-23 19:45:00|19379.4|19372.4|19404.4|19397.4|19406.9|19399.9|19371.9|19364.9|200
1587671400000|2020-04-23 19:50:00|19399.4|19392.4|19376.9|19369.9|19406.9|19399.9|19366.9|19359.9|403
1587671700000|2020-04-23 19:55:00|19381.9|19374.9|19381.9|19374.9|19396.9|19389.9|19361.9|19354.9|507
1587672000000|2020-04-23 20:00:00|19379.4|19372.4|19376.9|19369.9|19381.9|19374.9|19371.9|19364.9|171
1587672300000|2020-04-23 20:05:00|19374.4|19367.4|19371.9|19364.9|19384.4|19377.4|19366.9|19359.9|110
1587672600000|2020-04-23 20:10:00|19374.4|19367.4|19361.9|19354.9|19376.9|19369.9|19361.9|19354.9|86
1587672900000|2020-04-23 20:15:00|19364.4|19357.4|19370.9|19355.9|19373.4|19358.4|19364.4|19350.9|52
1587673200000|2020-04-23 20:20:00|19365.9|19350.9|19365.9|19350.9|19368.4|19353.4|19360.9|19345.9|22
1587673500000|2020-04-23 20:25:00|19368.4|19353.4|19380.9|19365.9|19385.9|19370.9|19368.4|19353.4|67
1587673800000|2020-04-23 20:30:00|19383.4|19368.4|19365.9|19350.9|19385.9|19370.9|19363.4|19348.4|9
1587674100000|2020-04-23 20:35:00|19370.9|19355.9|19365.9|19350.9|19370.9|19355.9|19365.9|19350.9|16
1587674400000|2020-04-23 20:40:00|19370.9|19355.9|19383.4|19368.4|19383.4|19368.4|19370.9|19355.9|7
1587674700000|2020-04-23 20:45:00|19385.9|19370.9|19400.9|19385.9|19405.9|19390.9|19385.9|19370.9|24
1587675000000|2020-04-23 20:50:00|19398.4|19383.4|19388.4|19373.4|19400.9|19385.9|19388.4|19373.4|4
1587675300000|2020-04-23 20:55:00|19390.9|19375.9|19390.9|19360.9|19393.4|19378.4|19380.9|19359.7|10
1587675600000|2020-04-23 21:00:00|19389.7|19359.7|19389.8|19359.8|19391|19361|19386.6|19356.6|0
1587675900000|2020-04-23 21:05:00|19390.9|19360.9|19388.6|19358.6|19392.1|19362.1|19387.1|19357.1|0
1587676200000|2020-04-23 21:10:00|19388.2|19358.2|19379.7|19349.7|19388.5|19358.5|19379.7|19349.7|0
1587676500000|2020-04-23 21:15:00|19379.5|19349.5|19380.3|19350.3|19381.3|19351.3|19376.7|19346.7|0
1587676800000|2020-04-23 21:20:00|19382.2|19352.2|19381|19351|19382.4|19352.4|19379.6|19349.6|0
1587677100000|2020-04-23 21:25:00|19381.5|19351.5|19378.5|19348.5|19381.5|19351.5|19376.8|19346.8|0
1587677400000|2020-04-23 21:30:00|19377.6|19347.6|19377.6|19347.6|19379.1|19349.1|19377.4|19347.4|0
1587677700000|2020-04-23 21:35:00|19377.1|19347.1|19375.3|19345.3|19377.4|19347.4|19374.8|19344.8|0
1587678000000|2020-04-23 21:40:00|19375.9|19345.9|19375.3|19345.3|19378|19348|19374.3|19344.3|0
1587678300000|2020-04-23 21:45:00|19376.9|19346.9|19374.8|19344.8|19376.9|19346.9|19372.7|19342.7|0
1587678600000|2020-04-23 21:50:00|19374.6|19344.6|19372.5|19342.5|19375.9|19345.9|19372.5|19342.5|0
1587678900000|2020-04-23 21:55:00|19372.3|19342.3|19370|19340|19372.7|19342.7|19369|19339|0
1587679200000|2020-04-23 22:00:00|19362.4|19332.4|19370.9|19355.9|19373.4|19358.4|19323.4|19308.4|21
1587679500000|2020-04-23 22:05:00|19368.4|19353.4|19358.4|19343.4|19375.9|19360.9|19335.9|19320.9|74
1587679800000|2020-04-23 22:10:00|19360.9|19345.9|19383.4|19368.4|19395.9|19380.9|19358.4|19343.4|37
1587680100000|2020-04-23 22:15:00|19380.9|19365.9|19358.4|19343.4|19380.9|19365.9|19350.9|19335.9|15
1587680400000|2020-04-23 22:20:00|19360.9|19345.9|19355.9|19340.9|19365.9|19350.9|19353.4|19338.4|7
1587680700000|2020-04-23 22:25:00|19358.4|19343.4|19340.9|19325.9|19363.4|19348.4|19340.9|19325.9|5
1587681000000|2020-04-23 22:30:00|19338.4|19323.4|19353.4|19338.4|19353.4|19338.4|19335.9|19320.9|5
1587681300000|2020-04-23 22:35:00|19350.9|19335.9|19293.4|19278.4|19363.4|19348.4|19285.9|19270.9|72
1587681600000|2020-04-23 22:40:00|19295.9|19280.9|19313.4|19298.4|19313.4|19298.4|19278.4|19263.4|17
1587681900000|2020-04-23 22:45:00|19323.4|19308.4|19328.4|19313.4|19335.9|19320.9|19310.9|19295.9|43
1587682200000|2020-04-23 22:50:00|19325.9|19310.9|19345.9|19330.9|19345.9|19330.9|19318.4|19303.4|9
1587682500000|2020-04-23 22:55:00|19343.4|19328.4|19333.4|19318.4|19343.4|19328.4|19328.4|19313.4|3
1587682800000|2020-04-23 23:00:00|19330.9|19315.9|19335.9|19320.9|19348.4|19333.4|19330.9|19315.9|18
1587683100000|2020-04-23 23:05:00|19333.4|19318.4|19328.4|19313.4|19340.9|19325.9|19328.4|19313.4|9
1587683400000|2020-04-23 23:10:00|19325.9|19310.9|19318.4|19303.4|19333.4|19318.4|19315.9|19300.9|10
1587683700000|2020-04-23 23:15:00|19320.9|19305.9|19328.4|19313.4|19330.9|19315.9|19320.9|19305.9|14
1587684000000|2020-04-23 23:20:00|19330.9|19315.9|19330.9|19315.9|19343.4|19328.4|19330.9|19315.9|10
1587684300000|2020-04-23 23:25:00|19335.9|19320.9|19348.4|19333.4|19350.9|19335.9|19335.9|19320.9|18
1587684600000|2020-04-23 23:30:00|19345.9|19330.9|19331.9|19324.9|19366.9|19359.9|19326.9|19319.9|26319
1587684900000|2020-04-23 23:35:00|19334.4|19327.4|19346.9|19339.9|19351.9|19344.9|19326.9|19319.9|168
1587685200000|2020-04-23 23:40:00|19349.4|19342.4|19349.4|19342.4|19356.9|19349.9|19336.9|19329.9|219
1587685500000|2020-04-23 23:45:00|19351.9|19344.9|19319.4|19312.4|19356.9|19349.9|19316.9|19309.9|337
1587685800000|2020-04-23 23:50:00|19321.9|19314.9|19326.9|19319.9|19334.4|19327.4|19321.9|19314.9|145
1587686100000|2020-04-23 23:55:00|19329.4|19322.4|19316.9|19309.9|19336.9|19329.9|19316.9|19309.9|289
1587686400000|2020-04-24 00:00:00|19314.4|19307.4|19314.4|19307.4|19346.9|19339.9|19291.9|19284.9|887
1587686700000|2020-04-24 00:05:00|19311.9|19304.9|19281.9|19274.9|19321.9|19314.9|19276.9|19269.9|450
1587687000000|2020-04-24 00:10:00|19284.4|19277.4|19271.9|19264.9|19301.9|19294.9|19256.9|19249.9|643
1587687300000|2020-04-24 00:15:00|19269.4|19262.4|19276.9|19269.9|19279.4|19272.4|19246.9|19239.9|477
1587687600000|2020-04-24 00:20:00|19279.4|19272.4|19266.9|19259.9|19291.9|19284.9|19261.9|19254.9|332
1587687900000|2020-04-24 00:25:00|19261.9|19254.9|19261.9|19254.9|19271.9|19264.9|19246.9|19239.9|622
1587688200000|2020-04-24 00:30:00|19259.4|19252.4|19226.9|19219.9|19284.4|19277.4|19219.4|19212.4|728
1587688500000|2020-04-24 00:35:00|19229.4|19222.4|19211.9|19204.9|19234.4|19227.4|19191.9|19184.9|901
1587688800000|2020-04-24 00:40:00|19214.4|19207.4|19256.9|19249.9|19259.4|19252.4|19211.9|19204.9|345
1587689100000|2020-04-24 00:45:00|19251.9|19244.9|19236.9|19229.9|19256.9|19249.9|19236.9|19229.9|601
1587689400000|2020-04-24 00:50:00|19239.4|19232.4|19226.9|19219.9|19251.9|19244.9|19211.9|19204.9|367
1587689700000|2020-04-24 00:55:00|19231.9|19224.9|19256.9|19249.9|19259.4|19252.4|19231.9|19224.9|294
1587690000000|2020-04-24 01:00:00|19259.4|19252.4|19266.9|19259.9|19281.9|19274.9|19259.4|19252.4|430
1587690300000|2020-04-24 01:05:00|19269.4|19262.4|19266.9|19259.9|19271.9|19264.9|19251.9|19244.9|194
1587690600000|2020-04-24 01:10:00|19269.4|19262.4|19269.4|19262.4|19281.9|19274.9|19261.9|19254.9|263
1587690900000|2020-04-24 01:15:00|19271.9|19264.9|19236.9|19229.9|19271.9|19264.9|19236.9|19229.9|472
1587691200000|2020-04-24 01:20:00|19239.4|19232.4|19221.9|19214.9|19246.9|19239.9|19206.9|19199.9|744
1587691500000|2020-04-24 01:25:00|19226.9|19219.9|19221.9|19214.9|19231.9|19224.9|19201.9|19194.9|506
1587691800000|2020-04-24 01:30:00|19226.9|19219.9|19221.9|19214.9|19231.9|19224.9|19196.9|19189.9|513
1587692100000|2020-04-24 01:35:00|19219.4|19212.4|19244.4|19237.4|19246.9|19239.9|19216.9|19209.9|393
1587692400000|2020-04-24 01:40:00|19246.9|19239.9|19254.4|19247.4|19256.9|19249.9|19229.4|19222.4|259
1587692700000|2020-04-24 01:45:00|19251.9|19244.9|19251.9|19244.9|19254.4|19247.4|19236.9|19229.9|134
1587693000000|2020-04-24 01:50:00|19256.9|19249.9|19236.9|19229.9|19261.9|19254.9|19221.9|19214.9|321
1587693300000|2020-04-24 01:55:00|19231.9|19224.9|19226.9|19219.9|19236.9|19229.9|19221.9|19214.9|186
1587693600000|2020-04-24 02:00:00|19221.9|19214.9|19251.9|19244.9|19251.9|19244.9|19216.9|19209.9|308
1587693900000|2020-04-24 02:05:00|19249.4|19242.4|19246.9|19239.9|19256.9|19249.9|19244.4|19237.4|161
1587694200000|2020-04-24 02:10:00|19244.4|19237.4|19261.9|19254.9|19261.9|19254.9|19236.9|19229.9|160
1587694500000|2020-04-24 02:15:00|19259.4|19252.4|19256.9|19249.9|19266.9|19259.9|19251.9|19244.9|249
1587694800000|2020-04-24 02:20:00|19261.9|19254.9|19256.9|19249.9|19264.4|19257.4|19246.9|19239.9|214
1587695100000|2020-04-24 02:25:00|19254.4|19247.4|19251.9|19244.9|19266.9|19259.9|19241.9|19234.9|426
1587695400000|2020-04-24 02:30:00|19249.4|19242.4|19276.9|19269.9|19276.9|19269.9|19244.4|19237.4|266
1587695700000|2020-04-24 02:35:00|19274.4|19267.4|19291.9|19284.9|19296.9|19289.9|19271.9|19264.9|207
1587696000000|2020-04-24 02:40:00|19296.9|19289.9|19301.9|19294.9|19311.9|19304.9|19294.4|19287.4|284
1587696300000|2020-04-24 02:45:00|19299.4|19292.4|19301.9|19294.9|19306.9|19299.9|19286.9|19279.9|212
1587696600000|2020-04-24 02:50:00|19306.9|19299.9|19284.4|19277.4|19306.9|19299.9|19281.9|19274.9|193
1587696900000|2020-04-24 02:55:00|19286.9|19279.9|19291.9|19284.9|19301.9|19294.9|19281.9|19274.9|82
1587697200000|2020-04-24 03:00:00|19289.4|19282.4|19281.9|19274.9|19294.4|19287.4|19281.9|19274.9|88
1587697500000|2020-04-24 03:05:00|19279.4|19272.4|19286.9|19279.9|19291.9|19284.9|19279.4|19272.4|109
1587697800000|2020-04-24 03:10:00|19281.9|19274.9|19271.9|19264.9|19286.9|19279.9|19266.9|19259.9|112
1587698100000|2020-04-24 03:15:00|19266.9|19259.9|19271.9|19264.9|19274.4|19267.4|19264.4|19257.4|62
1587698400000|2020-04-24 03:20:00|19274.4|19267.4|19271.9|19264.9|19276.9|19269.9|19261.9|19254.9|363
1587698700000|2020-04-24 03:25:00|19274.4|19267.4|19271.9|19264.9|19276.9|19269.9|19266.9|19259.9|209
1587699000000|2020-04-24 03:30:00|19274.4|19267.4|19271.9|19264.9|19281.9|19274.9|19246.9|19239.9|430
1587699300000|2020-04-24 03:35:00|19274.4|19267.4|19289.4|19282.4|19291.9|19284.9|19271.9|19264.9|200
1587699600000|2020-04-24 03:40:00|19286.9|19279.9|19266.9|19259.9|19289.4|19282.4|19261.9|19254.9|271
1587699900000|2020-04-24 03:45:00|19269.4|19262.4|19261.9|19254.9|19281.9|19274.9|19256.9|19249.9|222
1587700200000|2020-04-24 03:50:00|19259.4|19252.4|19261.9|19254.9|19266.9|19259.9|19241.9|19234.9|295
1587700500000|2020-04-24 03:55:00|19264.4|19257.4|19261.9|19254.9|19266.9|19259.9|19256.9|19249.9|111
1587700800000|2020-04-24 04:00:00|19264.4|19257.4|19271.9|19264.9|19276.9|19269.9|19261.9|19254.9|148
1587701100000|2020-04-24 04:05:00|19266.9|19259.9|19276.9|19269.9|19281.9|19274.9|19266.9|19259.9|182
1587701400000|2020-04-24 04:10:00|19274.4|19267.4|19266.9|19259.9|19274.4|19267.4|19266.9|19259.9|108
1587701700000|2020-04-24 04:15:00|19264.4|19257.4|19271.9|19264.9|19274.4|19267.4|19259.4|19252.4|96
1587702000000|2020-04-24 04:20:00|19276.9|19269.9|19281.9|19274.9|19281.9|19274.9|19271.9|19264.9|173
1587702300000|2020-04-24 04:25:00|19276.9|19269.9|19281.9|19274.9|19281.9|19274.9|19276.9|19269.9|54
1587702600000|2020-04-24 04:30:00|19284.4|19277.4|19276.9|19269.9|19286.9|19279.9|19271.9|19264.9|116
1587702900000|2020-04-24 04:35:00|19281.9|19274.9|19266.9|19259.9|19286.9|19279.9|19261.9|19254.9|238
1587703200000|2020-04-24 04:40:00|19271.9|19264.9|19254.4|19247.4|19271.9|19264.9|19246.9|19239.9|249
1587703500000|2020-04-24 04:45:00|19251.9|19244.9|19256.9|19249.9|19256.9|19249.9|19246.9|19239.9|237
1587703800000|2020-04-24 04:50:00|19261.9|19254.9|19256.9|19249.9|19261.9|19254.9|19251.9|19244.9|129
1587704100000|2020-04-24 04:55:00|19251.9|19244.9|19234.4|19227.4|19256.9|19249.9|19231.9|19224.9|220
1587704400000|2020-04-24 05:00:00|19231.9|19224.9|19206.9|19199.9|19241.9|19234.9|19206.9|19199.9|573
1587704700000|2020-04-24 05:05:00|19201.9|19194.9|19171.9|19164.9|19201.9|19194.9|19154.4|19147.4|1529
1587705000000|2020-04-24 05:10:00|19166.9|19159.9|19166.9|19159.9|19186.9|19179.9|19161.9|19154.9|554
1587705300000|2020-04-24 05:15:00|19169.4|19162.4|19196.9|19189.9|19196.9|19189.9|19166.9|19159.9|416
1587705600000|2020-04-24 05:20:00|19201.9|19194.9|19206.9|19199.9|19216.9|19209.9|19196.9|19189.9|622
1587705900000|2020-04-24 05:25:00|19209.4|19202.4|19216.9|19209.9|19216.9|19209.9|19191.9|19184.9|416
1587706200000|2020-04-24 05:30:00|19214.4|19207.4|19206.9|19199.9|19224.4|19217.4|19196.9|19189.9|378
1587706500000|2020-04-24 05:35:00|19204.4|19197.4|19239.4|19232.4|19251.9|19244.9|19201.9|19194.9|483
1587706800000|2020-04-24 05:40:00|19241.9|19234.9|19249.4|19242.4|19251.9|19244.9|19226.9|19219.9|414
1587707100000|2020-04-24 05:45:00|19251.9|19244.9|19236.9|19229.9|19251.9|19244.9|19226.9|19219.9|447
1587707400000|2020-04-24 05:50:00|19234.4|19227.4|19259.4|19252.4|19264.4|19257.4|19226.9|19219.9|701
1587707700000|2020-04-24 05:55:00|19256.9|19249.9|19261.9|19254.9|19261.9|19254.9|19236.9|19229.9|1983
1587708000000|2020-04-24 06:00:00|19251.9|19244.9|19216.9|19209.9|19251.9|19244.9|19206.9|19199.9|2375
1587708300000|2020-04-24 06:05:00|19219.4|19212.4|19221.9|19214.9|19226.9|19219.9|19196.9|19189.9|1429
1587708600000|2020-04-24 06:10:00|19224.4|19217.4|19196.9|19189.9|19226.9|19219.9|19176.9|19169.9|961
1587708900000|2020-04-24 06:15:00|19199.4|19192.4|19226.9|19219.9|19239.4|19232.4|19191.9|19184.9|910
1587709200000|2020-04-24 06:20:00|19229.4|19222.4|19251.9|19244.9|19251.9|19244.9|19226.9|19219.9|716
1587709500000|2020-04-24 06:25:00|19249.4|19242.4|19244.4|19237.4|19254.4|19247.4|19236.9|19229.9|117
1587709800000|2020-04-24 06:30:00|19241.9|19234.9|19226.9|19219.9|19241.9|19234.9|19219.4|19212.4|108
1587710100000|2020-04-24 06:35:00|19231.9|19224.9|19226.9|19219.9|19231.9|19224.9|19221.9|19214.9|36
1587710400000|2020-04-24 06:40:00|19221.9|19214.9|19224.4|19217.4|19226.9|19219.9|19211.9|19204.9|68
1587710700000|2020-04-24 06:45:00|19226.9|19219.9|19231.9|19224.9|19231.9|19224.9|19224.4|19217.4|25
1587711000000|2020-04-24 06:50:00|19226.9|19219.9|19256.9|19249.9|19271.9|19264.9|19226.9|19219.9|71
1587711300000|2020-04-24 06:55:00|19259.4|19252.4|19271.9|19264.9|19271.9|19264.9|19246.9|19239.9|35
1587711600000|2020-04-24 07:00:00|19274.4|19267.4|19246.9|19239.9|19276.9|19269.9|19229.4|19222.4|162
1587711900000|2020-04-24 07:05:00|19249.4|19242.4|19266.9|19259.9|19296.9|19289.9|19249.4|19242.4|170
1587712200000|2020-04-24 07:10:00|19264.4|19257.4|19264.4|19257.4|19276.9|19269.9|19249.4|19242.4|61
1587712500000|2020-04-24 07:15:00|19261.9|19254.9|19256.9|19249.9|19274.4|19267.4|19251.9|19244.9|65
1587712800000|2020-04-24 07:20:00|19254.4|19247.4|19279.4|19272.4|19281.9|19274.9|19254.4|19247.4|117
1587713100000|2020-04-24 07:25:00|19281.9|19274.9|19256.9|19249.9|19281.9|19274.9|19256.9|19249.9|216
1587713400000|2020-04-24 07:30:00|19261.9|19254.9|19256.9|19249.9|19264.4|19257.4|19246.9|19239.9|67
1587713700000|2020-04-24 07:35:00|19254.4|19247.4|19271.9|19264.9|19276.9|19269.9|19249.4|19242.4|56
1587714000000|2020-04-24 07:40:00|19269.4|19262.4|19274.4|19267.4|19276.9|19269.9|19261.9|19254.9|57
1587714300000|2020-04-24 07:45:00|19271.9|19264.9|19266.9|19259.9|19281.9|19274.9|19266.9|19259.9|63
1587714600000|2020-04-24 07:50:00|19271.9|19264.9|19269.4|19262.4|19276.9|19269.9|19256.9|19249.9|33
1587714900000|2020-04-24 07:55:00|19266.9|19259.9|19266.9|19259.9|19269.4|19262.4|19259.4|19252.4|6
1587715200000|2020-04-24 08:00:00|19264.4|19257.4|19251.9|19244.9|19269.4|19262.4|19246.9|19239.9|49
1587715500000|2020-04-24 08:05:00|19249.4|19242.4|19261.9|19254.9|19264.4|19257.4|19246.9|19239.9|67
1587715800000|2020-04-24 08:10:00|19264.4|19257.4|19254.4|19247.4|19274.4|19267.4|19249.4|19242.4|49
1587716100000|2020-04-24 08:15:00|19251.9|19244.9|19236.9|19229.9|19256.9|19249.9|19236.9|19229.9|51
1587716400000|2020-04-24 08:20:00|19234.4|19227.4|19234.4|19227.4|19241.9|19234.9|19231.9|19224.9|44
1587716700000|2020-04-24 08:25:00|19236.9|19229.9|19241.9|19234.9|19246.9|19239.9|19236.9|19229.9|33
1587717000000|2020-04-24 08:30:00|19239.4|19232.4|19236.9|19229.9|19246.9|19239.9|19236.9|19229.9|31
1587717300000|2020-04-24 08:35:00|19234.4|19227.4|19236.9|19229.9|19241.9|19234.9|19231.9|19224.9|27
1587717600000|2020-04-24 08:40:00|19241.9|19234.9|19241.9|19234.9|19246.9|19239.9|19236.9|19229.9|21
1587717900000|2020-04-24 08:45:00|19244.4|19237.4|19249.4|19242.4|19251.9|19244.9|19241.9|19234.9|11
1587718200000|2020-04-24 08:50:00|19251.9|19244.9|19261.9|19254.9|19261.9|19254.9|19246.9|19239.9|21
1587718500000|2020-04-24 08:55:00|19264.4|19257.4|19264.4|19257.4|19266.9|19259.9|19256.9|19249.9|24
1587718800000|2020-04-24 09:00:00|19266.9|19259.9|19286.9|19279.9|19291.9|19284.9|19266.9|19259.9|31
1587719100000|2020-04-24 09:05:00|19289.4|19282.4|19326.9|19319.9|19331.9|19324.9|19286.9|19279.9|144
1587719400000|2020-04-24 09:10:00|19331.9|19324.9|19341.9|19334.9|19361.9|19354.9|19326.9|19319.9|261
1587719700000|2020-04-24 09:15:00|19344.4|19337.4|19336.9|19329.9|19346.9|19339.9|19331.9|19324.9|80
1587720000000|2020-04-24 09:20:00|19339.4|19332.4|19329.4|19322.4|19341.9|19334.9|19321.9|19314.9|115
1587720300000|2020-04-24 09:25:00|19326.9|19319.9|19356.9|19349.9|19376.9|19369.9|19326.9|19319.9|118
1587720600000|2020-04-24 09:30:00|19359.4|19352.4|19356.9|19349.9|19366.9|19359.9|19349.4|19342.4|31
1587720900000|2020-04-24 09:35:00|19359.4|19352.4|19346.9|19339.9|19361.9|19354.9|19341.9|19334.9|62
1587721200000|2020-04-24 09:40:00|19344.4|19337.4|19351.9|19344.9|19359.4|19352.4|19341.9|19334.9|26
1587721500000|2020-04-24 09:45:00|19354.4|19347.4|19376.9|19369.9|19376.9|19369.9|19351.9|19344.9|86
1587721800000|2020-04-24 09:50:00|19371.9|19364.9|19376.9|19369.9|19391.9|19384.9|19371.9|19364.9|76
1587722100000|2020-04-24 09:55:00|19379.4|19372.4|19366.9|19359.9|19391.9|19384.9|19366.9|19359.9|49
1587722400000|2020-04-24 10:00:00|19369.4|19362.4|19361.9|19354.9|19371.9|19364.9|19356.9|19349.9|38
1587722700000|2020-04-24 10:05:00|19356.9|19349.9|19366.9|19359.9|19366.9|19359.9|19356.9|19349.9|16
1587723000000|2020-04-24 10:10:00|19364.4|19357.4|19361.9|19354.9|19366.9|19359.9|19361.9|19354.9|17
1587723300000|2020-04-24 10:15:00|19364.4|19357.4|19396.9|19389.9|19396.9|19389.9|19364.4|19357.4|49
1587723600000|2020-04-24 10:20:00|19394.4|19387.4|19384.4|19377.4|19396.9|19389.9|19381.9|19374.9|33
1587723900000|2020-04-24 10:25:00|19386.9|19379.9|19376.9|19369.9|19386.9|19379.9|19376.9|19369.9|10
1587724200000|2020-04-24 10:30:00|19381.9|19374.9|19376.9|19369.9|19386.9|19379.9|19376.9|19369.9|50
1587724500000|2020-04-24 10:35:00|19381.9|19374.9|19386.9|19379.9|19389.4|19382.4|19371.9|19364.9|77
1587724800000|2020-04-24 10:40:00|19389.4|19382.4|19389.4|19382.4|19396.9|19389.9|19386.9|19379.9|61
1587725100000|2020-04-24 10:45:00|19391.9|19384.9|19386.9|19379.9|19409.4|19402.4|19384.4|19377.4|131
1587725400000|2020-04-24 10:50:00|19381.9|19374.9|19384.4|19377.4|19386.9|19379.9|19376.9|19369.9|51
1587725700000|2020-04-24 10:55:00|19386.9|19379.9|19431.9|19424.9|19431.9|19424.9|19384.4|19377.4|198
1587726000000|2020-04-24 11:00:00|19436.9|19429.9|19426.9|19419.9|19441.9|19434.9|19421.9|19414.9|82
1587726300000|2020-04-24 11:05:00|19429.4|19422.4|19421.9|19414.9|19436.9|19429.9|19414.4|19407.4|91
1587726600000|2020-04-24 11:10:00|19426.9|19419.9|19426.9|19419.9|19429.4|19422.4|19416.9|19409.9|41
1587726900000|2020-04-24 11:15:00|19429.4|19422.4|19416.9|19409.9|19431.9|19424.9|19411.9|19404.9|87
1587727200000|2020-04-24 11:20:00|19419.4|19412.4|19419.4|19412.4|19421.9|19414.9|19416.9|19409.9|30
1587727500000|2020-04-24 11:25:00|19416.9|19409.9|19421.9|19414.9|19426.9|19419.9|19414.4|19407.4|47
1587727800000|2020-04-24 11:30:00|19424.4|19417.4|19406.9|19399.9|19426.9|19419.9|19401.9|19394.9|69
1587728100000|2020-04-24 11:35:00|19409.4|19402.4|19401.9|19394.9|19411.9|19404.9|19396.9|19389.9|72
1587728400000|2020-04-24 11:40:00|19404.4|19397.4|19396.9|19389.9|19406.9|19399.9|19391.9|19384.9|58
1587728700000|2020-04-24 11:45:00|19391.9|19384.9|19381.9|19374.9|19391.9|19384.9|19376.9|19369.9|56
1587729000000|2020-04-24 11:50:00|19379.4|19372.4|19386.9|19379.9|19386.9|19379.9|19376.9|19369.9|47
1587729300000|2020-04-24 11:55:00|19384.4|19377.4|19381.9|19374.9|19386.9|19379.9|19376.9|19369.9|38
1587729600000|2020-04-24 12:00:00|19384.4|19377.4|19374.4|19367.4|19391.9|19384.9|19371.9|19364.9|83
1587729900000|2020-04-24 12:05:00|19376.9|19369.9|19381.9|19374.9|19386.9|19379.9|19374.4|19367.4|19
1587730200000|2020-04-24 12:10:00|19379.4|19372.4|19376.9|19369.9|19381.9|19374.9|19371.9|19364.9|13
1587730500000|2020-04-24 12:15:00|19379.4|19372.4|19381.9|19374.9|19384.4|19377.4|19371.9|19364.9|29
1587730800000|2020-04-24 12:20:00|19386.9|19379.9|19396.9|19389.9|19401.9|19394.9|19381.9|19374.9|63
1587731100000|2020-04-24 12:25:00|19391.9|19384.9|19396.9|19389.9|19406.9|19399.9|19391.9|19384.9|32
1587731400000|2020-04-24 12:30:00|19399.4|19392.4|19401.9|19394.9|19411.9|19404.9|19391.9|19384.9|110
1587731700000|2020-04-24 12:35:00|19399.4|19392.4|19421.9|19414.9|19421.9|19414.9|19396.9|19389.9|41
1587732000000|2020-04-24 12:40:00|19424.4|19417.4|19426.9|19419.9|19431.9|19424.9|19421.9|19414.9|39
1587732300000|2020-04-24 12:45:00|19429.4|19422.4|19446.9|19439.9|19446.9|19439.9|19426.9|19419.9|39
1587732600000|2020-04-24 12:50:00|19441.9|19434.9|19421.9|19414.9|19441.9|19434.9|19421.9|19414.9|41
1587732900000|2020-04-24 12:55:00|19424.4|19417.4|19416.9|19409.9|19426.9|19419.9|19411.9|19404.9|27
1587733200000|2020-04-24 13:00:00|19414.4|19407.4|19431.9|19424.9|19436.9|19429.9|19414.4|19407.4|81
1587733500000|2020-04-24 13:05:00|19429.4|19422.4|19401.9|19394.9|19429.4|19422.4|19394.4|19387.4|92
1587733800000|2020-04-24 13:10:00|19406.9|19399.9|19401.9|19394.9|19414.4|19407.4|19401.9|19394.9|27
1587734100000|2020-04-24 13:15:00|19404.4|19397.4|19406.9|19399.9|19411.9|19404.9|19396.9|19389.9|36
1587734400000|2020-04-24 13:20:00|19404.4|19397.4|19404.4|19397.4|19411.9|19404.9|19401.9|19394.9|26
1587734700000|2020-04-24 13:25:00|19406.9|19399.9|19409.4|19402.4|19411.9|19404.9|19396.9|19389.9|71
1587735000000|2020-04-24 13:30:00|19406.9|19399.9|19396.9|19389.9|19429.4|19422.4|19386.9|19379.9|238
1587735300000|2020-04-24 13:35:00|19399.4|19392.4|19394.4|19387.4|19399.4|19392.4|19376.9|19369.9|186
1587735600000|2020-04-24 13:40:00|19391.9|19384.9|19381.9|19374.9|19391.9|19384.9|19371.9|19364.9|153
1587735900000|2020-04-24 13:45:00|19379.4|19372.4|19341.9|19334.9|19386.9|19379.9|19336.9|19329.9|144
1587736200000|2020-04-24 13:50:00|19344.4|19337.4|19351.9|19344.9|19364.4|19357.4|19341.9|19334.9|173
1587736500000|2020-04-24 13:55:00|19349.4|19342.4|19329.4|19322.4|19351.9|19344.9|19321.9|19314.9|202
1587736800000|2020-04-24 14:00:00|19331.9|19324.9|19341.9|19334.9|19356.9|19349.9|19329.4|19322.4|307
1587737100000|2020-04-24 14:05:00|19346.9|19339.9|19324.4|19317.4|19361.9|19354.9|19321.9|19314.9|176
1587737400000|2020-04-24 14:10:00|19326.9|19319.9|19331.9|19324.9|19341.9|19334.9|19324.4|19317.4|109
1587737700000|2020-04-24 14:15:00|19329.4|19322.4|19351.9|19344.9|19356.9|19349.9|19321.9|19314.9|96
1587738000000|2020-04-24 14:20:00|19346.9|19339.9|19356.9|19349.9|19361.9|19354.9|19344.4|19337.4|115
1587738300000|2020-04-24 14:25:00|19359.4|19352.4|19344.4|19337.4|19364.4|19357.4|19336.9|19329.9|205
1587738600000|2020-04-24 14:30:00|19341.9|19334.9|19364.4|19357.4|19366.9|19359.9|19336.9|19329.9|64
1587738900000|2020-04-24 14:35:00|19361.9|19354.9|19371.9|19364.9|19371.9|19364.9|19356.9|19349.9|131
1587739200000|2020-04-24 14:40:00|19376.9|19369.9|19371.9|19364.9|19376.9|19369.9|19356.9|19349.9|59
1587739500000|2020-04-24 14:45:00|19366.9|19359.9|19359.4|19352.4|19376.9|19369.9|19351.9|19344.9|68
1587739800000|2020-04-24 14:50:00|19361.9|19354.9|19346.9|19339.9|19366.9|19359.9|19346.9|19339.9|75
1587740100000|2020-04-24 14:55:00|19351.9|19344.9|19341.9|19334.9|19356.9|19349.9|19331.9|19324.9|156
1587740400000|2020-04-24 15:00:00|19339.4|19332.4|19316.9|19309.9|19341.9|19334.9|19311.9|19304.9|228
1587740700000|2020-04-24 15:05:00|19314.4|19307.4|19311.9|19304.9|19326.9|19319.9|19306.9|19299.9|131
1587741000000|2020-04-24 15:10:00|19306.9|19299.9|19301.9|19294.9|19311.9|19304.9|19286.9|19279.9|186
1587741300000|2020-04-24 15:15:00|19304.4|19297.4|19319.4|19312.4|19321.9|19314.9|19301.9|19294.9|85
1587741600000|2020-04-24 15:20:00|19321.9|19314.9|19321.9|19314.9|19326.9|19319.9|19314.4|19307.4|61
1587741900000|2020-04-24 15:25:00|19324.4|19317.4|19309.4|19302.4|19331.9|19324.9|19306.9|19299.9|165
1587742200000|2020-04-24 15:30:00|19311.9|19304.9|19316.9|19309.9|19331.9|19324.9|19306.9|19299.9|378
1587742500000|2020-04-24 15:35:00|19319.4|19312.4|19346.9|19339.9|19346.9|19339.9|19316.9|19309.9|145
1587742800000|2020-04-24 15:40:00|19344.4|19337.4|19341.9|19334.9|19346.9|19339.9|19334.4|19327.4|178
1587743100000|2020-04-24 15:45:00|19336.9|19329.9|19359.4|19352.4|19361.9|19354.9|19336.9|19329.9|91
1587743400000|2020-04-24 15:50:00|19361.9|19354.9|19351.9|19344.9|19361.9|19354.9|19351.9|19344.9|88
1587743700000|2020-04-24 15:55:00|19354.4|19347.4|19351.9|19344.9|19361.9|19354.9|19351.9|19344.9|44
1587744000000|2020-04-24 16:00:00|19354.4|19347.4|19366.9|19359.9|19371.9|19364.9|19341.9|19334.9|43
1587744300000|2020-04-24 16:05:00|19364.4|19357.4|19374.4|19367.4|19376.9|19369.9|19364.4|19357.4|25
1587744600000|2020-04-24 16:10:00|19371.9|19364.9|19364.4|19357.4|19374.4|19367.4|19361.9|19354.9|60
1587744900000|2020-04-24 16:15:00|19361.9|19354.9|19366.9|19359.9|19371.9|19364.9|19361.9|19354.9|68
1587745200000|2020-04-24 16:20:00|19364.4|19357.4|19356.9|19349.9|19366.9|19359.9|19346.9|19339.9|27
1587745500000|2020-04-24 16:25:00|19359.4|19352.4|19374.4|19367.4|19376.9|19369.9|19356.9|19349.9|25
1587745800000|2020-04-24 16:30:00|19371.9|19364.9|19366.9|19359.9|19376.9|19369.9|19361.9|19354.9|116
1587746100000|2020-04-24 16:35:00|19361.9|19354.9|19376.9|19369.9|19376.9|19369.9|19356.9|19349.9|16
1587746400000|2020-04-24 16:40:00|19374.4|19367.4|19386.9|19379.9|19396.9|19389.9|19371.9|19364.9|64
1587746700000|2020-04-24 16:45:00|19389.4|19382.4|19386.9|19379.9|19391.9|19384.9|19381.9|19374.9|17
1587747000000|2020-04-24 16:50:00|19389.4|19382.4|19374.4|19367.4|19389.4|19382.4|19371.9|19364.9|22
1587747300000|2020-04-24 16:55:00|19376.9|19369.9|19376.9|19369.9|19376.9|19369.9|19371.9|19364.9|35
1587747600000|2020-04-24 17:00:00|19374.4|19367.4|19359.4|19352.4|19374.4|19367.4|19356.9|19349.9|74
1587747900000|2020-04-24 17:05:00|19361.9|19354.9|19361.9|19354.9|19361.9|19354.9|19351.9|19344.9|124
1587748200000|2020-04-24 17:10:00|19359.4|19352.4|19356.9|19349.9|19361.9|19354.9|19351.9|19344.9|62
1587748500000|2020-04-24 17:15:00|19351.9|19344.9|19361.9|19354.9|19361.9|19354.9|19351.9|19344.9|22
1587748800000|2020-04-24 17:20:00|19359.4|19352.4|19354.4|19347.4|19361.9|19354.9|19351.9|19344.9|67
1587749100000|2020-04-24 17:25:00|19351.9|19344.9|19366.9|19359.9|19366.9|19359.9|19351.9|19344.9|16
1587749400000|2020-04-24 17:30:00|19369.4|19362.4|19361.9|19354.9|19371.9|19364.9|19356.9|19349.9|20
1587749700000|2020-04-24 17:35:00|19366.9|19359.9|19389.4|19382.4|19391.9|19384.9|19366.9|19359.9|81
1587750000000|2020-04-24 17:40:00|19386.9|19379.9|19396.9|19389.9|19401.9|19394.9|19386.9|19379.9|36
1587750300000|2020-04-24 17:45:00|19401.9|19394.9|19394.4|19387.4|19401.9|19394.9|19391.9|19384.9|45
1587750600000|2020-04-24 17:50:00|19396.9|19389.9|19401.9|19394.9|19401.9|19394.9|19391.9|19384.9|41
1587750900000|2020-04-24 17:55:00|19399.4|19392.4|19416.9|19409.9|19419.4|19412.4|19396.9|19389.9|86
1587751200000|2020-04-24 18:00:00|19419.4|19412.4|19411.9|19404.9|19421.9|19414.9|19396.9|19389.9|51
1587751500000|2020-04-24 18:05:00|19414.4|19407.4|19421.9|19414.9|19426.9|19419.9|19411.9|19404.9|26
1587751800000|2020-04-24 18:10:00|19424.4|19417.4|19416.9|19409.9|19426.9|19419.9|19411.9|19404.9|39
1587752100000|2020-04-24 18:15:00|19419.4|19412.4|19424.4|19417.4|19431.9|19424.9|19411.9|19404.9|32
1587752400000|2020-04-24 18:20:00|19426.9|19419.9|19401.9|19394.9|19426.9|19419.9|19399.4|19392.4|80
1587752700000|2020-04-24 18:25:00|19399.4|19392.4|19396.9|19389.9|19401.9|19394.9|19386.9|19379.9|79
1587753000000|2020-04-24 18:30:00|19394.4|19387.4|19391.9|19384.9|19401.9|19394.9|19391.9|19384.9|49
1587753300000|2020-04-24 18:35:00|19396.9|19389.9|19406.9|19399.9|19411.9|19404.9|19391.9|19384.9|66
1587753600000|2020-04-24 18:40:00|19411.9|19404.9|19406.9|19399.9|19411.9|19404.9|19401.9|19394.9|44
1587753900000|2020-04-24 18:45:00|19409.4|19402.4|19421.9|19414.9|19421.9|19414.9|19406.9|19399.9|81
1587754200000|2020-04-24 18:50:00|19424.4|19417.4|19406.9|19399.9|19426.9|19419.9|19404.4|19397.4|58
1587754500000|2020-04-24 18:55:00|19409.4|19402.4|19406.9|19399.9|19414.4|19407.4|19406.9|19399.9|23
1587754800000|2020-04-24 19:00:00|19401.9|19394.9|19396.9|19389.9|19406.9|19399.9|19394.4|19387.4|35
1587755100000|2020-04-24 19:05:00|19399.4|19392.4|19426.9|19419.9|19426.9|19419.9|19399.4|19392.4|45
1587755400000|2020-04-24 19:10:00|19429.4|19422.4|19411.9|19404.9|19431.9|19424.9|19409.4|19402.4|50
1587755700000|2020-04-24 19:15:00|19416.9|19409.9|19421.9|19414.9|19426.9|19419.9|19406.9|19399.9|201
1587756000000|2020-04-24 19:20:00|19426.9|19419.9|19431.9|19424.9|19431.9|19424.9|19416.9|19409.9|84
1587756300000|2020-04-24 19:25:00|19429.4|19422.4|19441.9|19434.9|19441.9|19434.9|19421.9|19414.9|71
1587756600000|2020-04-24 19:30:00|19439.4|19432.4|19439.4|19432.4|19441.9|19434.9|19426.9|19419.9|46
1587756900000|2020-04-24 19:35:00|19436.9|19429.9|19446.9|19439.9|19446.9|19439.9|19431.9|19424.9|158
1587757200000|2020-04-24 19:40:00|19449.4|19442.4|19461.9|19454.9|19471.9|19464.9|19446.9|19439.9|246
1587757500000|2020-04-24 19:45:00|19459.4|19452.4|19451.9|19444.9|19466.9|19459.9|19441.9|19434.9|185
1587757800000|2020-04-24 19:50:00|19456.9|19449.9|19436.9|19429.9|19456.9|19449.9|19426.9|19419.9|346
1587758100000|2020-04-24 19:55:00|19439.4|19432.4|19431.9|19424.9|19439.4|19432.4|19416.9|19409.9|350
1587758400000|2020-04-24 20:00:00|19426.9|19419.9|19431.9|19424.9|19441.9|19434.9|19426.9|19419.9|113
1587758700000|2020-04-24 20:05:00|19426.9|19419.9|19446.9|19439.9|19446.9|19439.9|19426.9|19419.9|177
1587759000000|2020-04-24 20:10:00|19441.9|19434.9|19436.9|19429.9|19446.9|19439.9|19434.4|19427.4|124
1587759300000|2020-04-24 20:15:00|19440.9|19425.9|19440.9|19425.9|19445.9|19430.9|19435.9|19420.9|35
1587759600000|2020-04-24 20:20:00|19443.4|19428.4|19440.9|19425.9|19445.9|19430.9|19438.4|19423.4|26
1587759900000|2020-04-24 20:25:00|19443.4|19428.4|19433.4|19418.4|19450.9|19435.9|19425.9|19410.9|81
1587760200000|2020-04-24 20:30:00|19430.9|19415.9|19450.9|19435.9|19450.9|19435.9|19430.9|19415.9|77
1587760500000|2020-04-24 20:35:00|19448.4|19433.4|19450.9|19435.9|19453.4|19438.4|19448.4|19433.4|5
1587760800000|2020-04-24 20:40:00|19448.4|19433.4|19433.4|19418.4|19448.4|19433.4|19425.9|19410.9|56
1587761100000|2020-04-24 20:45:00|19430.9|19415.9|19423.4|19408.4|19430.9|19415.9|19420.9|19405.9|21
1587761400000|2020-04-24 20:50:00|19425.9|19410.9|19438.4|19423.4|19443.4|19428.4|19425.9|19410.9|48
1587761700000|2020-04-24 20:55:00|19440.9|19425.9|19442.1|19412.1|19450.9|19435.9|19430.9|19409.7|20
1587938400000|2020-04-26 22:00:00|19473.4|19458.4|19483.4|19468.4|19513.4|19498.4|19460.9|19445.9|100
1587938700000|2020-04-26 22:05:00|19485.9|19470.9|19393.4|19378.4|19485.9|19470.9|19393.4|19378.4|33
1587939000000|2020-04-26 22:10:00|19390.9|19375.9|19413.4|19398.4|19428.4|19413.4|19385.9|19370.9|25
1587939300000|2020-04-26 22:15:00|19410.9|19395.9|19413.4|19398.4|19415.9|19400.9|19405.9|19390.9|4
1587939600000|2020-04-26 22:20:00|19410.9|19395.9|19408.4|19393.4|19413.4|19398.4|19408.4|19393.4|3
1587939900000|2020-04-26 22:25:00|19410.9|19395.9|19398.4|19383.4|19410.9|19395.9|19388.4|19373.4|11
1587940200000|2020-04-26 22:30:00|19405.9|19390.9|19370.9|19355.9|19405.9|19390.9|19360.9|19345.9|36
1587940500000|2020-04-26 22:35:00|19365.9|19350.9|19368.4|19353.4|19375.9|19360.9|19345.9|19330.9|26
1587940800000|2020-04-26 22:40:00|19370.9|19355.9|19373.4|19358.4|19378.4|19363.4|19370.9|19355.9|2
1587941100000|2020-04-26 22:45:00|19370.9|19355.9|19378.4|19363.4|19388.4|19373.4|19370.9|19355.9|8
1587941400000|2020-04-26 22:50:00|19380.9|19365.9|19390.9|19375.9|19410.9|19395.9|19373.4|19358.4|133
1587941700000|2020-04-26 22:55:00|19388.4|19373.4|19378.4|19363.4|19388.4|19373.4|19378.4|19363.4|0
1587942000000|2020-04-26 23:00:00|19380.9|19365.9|19406|19391|19408.4|19393.4|19380.9|19365.9|17
1587942300000|2020-04-26 23:05:00|19403.5|19388.5|19391|19376|19408.5|19393.5|19391|19376|4
1587942600000|2020-04-26 23:10:00|19393.5|19378.5|19423.5|19408.5|19426|19411|19393.5|19378.5|34
1587942900000|2020-04-26 23:15:00|19421|19406|19413.5|19398.5|19426|19411|19413.5|19398.5|10
1587943200000|2020-04-26 23:20:00|19411|19396|19431|19416|19436|19421|19403.5|19388.5|30
1587943500000|2020-04-26 23:25:00|19428.5|19413.5|19448.5|19433.5|19456|19441|19428.5|19413.5|34
1587943800000|2020-04-26 23:30:00|19444.5|19437.5|19432|19425|19457|19450|19427|19420|16463
1587944100000|2020-04-26 23:35:00|19437|19430|19422|19415|19442|19435|19407|19400|130
1587944400000|2020-04-26 23:40:00|19427|19420|19462|19455|19469.5|19462.5|19412|19405|307
1587944700000|2020-04-26 23:45:00|19459.5|19452.5|19462|19455|19467|19460|19447|19440|361
1587945000000|2020-04-26 23:50:00|19467|19460|19469.5|19462.5|19487|19480|19457|19450|300
1587945300000|2020-04-26 23:55:00|19467|19460|19457|19450|19477|19470|19452|19445|292
1587945600000|2020-04-27 00:00:00|19462|19455|19452|19445|19487|19480|19432|19425|1075
1587945900000|2020-04-27 00:05:00|19449.5|19442.5|19562|19555|19562|19555|19442|19435|1259
1587946200000|2020-04-27 00:10:00|19564.5|19557.5|19542|19535|19582|19575|19527|19520|1168
1587946500000|2020-04-27 00:15:00|19537|19530|19557|19550|19582|19575|19537|19530|878
1587946800000|2020-04-27 00:20:00|19552|19545|19527|19520|19567|19560|19527|19520|515
1587947100000|2020-04-27 00:25:00|19529.5|19522.5|19532|19525|19552|19545|19527|19520|571
1587947400000|2020-04-27 00:30:00|19527|19520|19542|19535|19547|19540|19517|19510|433
1587947700000|2020-04-27 00:35:00|19544.5|19537.5|19522|19515|19549.5|19542.5|19522|19515|262
1587948000000|2020-04-27 00:40:00|19524.5|19517.5|19519.5|19512.5|19529.5|19522.5|19512|19505|262
1587948300000|2020-04-27 00:45:00|19522|19515|19547|19540|19552|19545|19519.5|19512.5|303
1587948600000|2020-04-27 00:50:00|19549.5|19542.5|19567|19560|19567|19560|19542|19535|252
1587948900000|2020-04-27 00:55:00|19569.5|19562.5|19597|19590|19602|19595|19562|19555|813
1587949200000|2020-04-27 01:00:00|19599.5|19592.5|19577|19570|19607|19600|19572|19565|431
1587949500000|2020-04-27 01:05:00|19579.5|19572.5|19567|19560|19597|19590|19562|19555|268
1587949800000|2020-04-27 01:10:00|19564.5|19557.5|19557|19550|19567|19560|19542|19535|206
1587950100000|2020-04-27 01:15:00|19559.5|19552.5|19567|19560|19592|19585|19559.5|19552.5|334
1587950400000|2020-04-27 01:20:00|19569.5|19562.5|19582|19575|19597|19590|19567|19560|351
1587950700000|2020-04-27 01:25:00|19577|19570|19587|19580|19587|19580|19569.5|19562.5|230
1587951000000|2020-04-27 01:30:00|19592|19585|19597|19590|19607|19600|19582|19575|535
1587951300000|2020-04-27 01:35:00|19602|19595|19609.5|19602.5|19617|19610|19597|19590|484
1587951600000|2020-04-27 01:40:00|19607|19600|19594.5|19587.5|19612|19605|19582|19575|260
1587951900000|2020-04-27 01:45:00|19592|19585|19607|19600|19622|19615|19592|19585|509
1587952200000|2020-04-27 01:50:00|19612|19605|19614.5|19607.5|19627|19620|19607|19600|458
1587952500000|2020-04-27 01:55:00|19617|19610|19629.5|19622.5|19632|19625|19617|19610|437
1587952800000|2020-04-27 02:00:00|19632|19625|19622|19615|19634.5|19627.5|19617|19610|264
1587953100000|2020-04-27 02:05:00|19624.5|19617.5|19687|19680|19687|19680|19624.5|19617.5|1088
1587953400000|2020-04-27 02:10:00|19684.5|19677.5|19677|19670|19684.5|19677.5|19662|19655|474
1587953700000|2020-04-27 02:15:00|19679.5|19672.5|19677|19670|19682|19675|19662|19655|307
1587954000000|2020-04-27 02:20:00|19682|19675|19682|19675|19687|19680|19667|19660|194
1587954300000|2020-04-27 02:25:00|19679.5|19672.5|19667|19660|19682|19675|19662|19655|193
1587954600000|2020-04-27 02:30:00|19652|19645|19672|19665|19677|19670|19647|19640|287
1587954900000|2020-04-27 02:35:00|19677|19670|19687|19680|19697|19690|19677|19670|110
1587955200000|2020-04-27 02:40:00|19684.5|19677.5|19677|19670|19692|19685|19674.5|19667.5|74
1587955500000|2020-04-27 02:45:00|19674.5|19667.5|19664.5|19657.5|19677|19670|19652|19645|73
1587955800000|2020-04-27 02:50:00|19662|19655|19662|19655|19667|19660|19654.5|19647.5|121
1587956100000|2020-04-27 02:55:00|19664.5|19657.5|19662|19655|19667|19660|19652|19645|86
1587956400000|2020-04-27 03:00:00|19659.5|19652.5|19692|19685|19697|19690|19657|19650|79
1587956700000|2020-04-27 03:05:00|19689.5|19682.5|19702|19695|19714.5|19707.5|19679.5|19672.5|307
1587957000000|2020-04-27 03:10:00|19704.5|19697.5|19627|19620|19712|19705|19627|19620|512
1587957300000|2020-04-27 03:15:00|19629.5|19622.5|19632|19625|19652|19645|19627|19620|174
1587957600000|2020-04-27 03:20:00|19637|19630|19637|19630|19647|19640|19637|19630|69
1587957900000|2020-04-27 03:25:00|19632|19625|19652|19645|19652|19645|19632|19625|101
1587958200000|2020-04-27 03:30:00|19649.5|19642.5|19677|19670|19687|19680|19647|19640|436
1587958500000|2020-04-27 03:35:00|19679.5|19672.5|19669.5|19662.5|19684.5|19677.5|19657|19650|368
1587958800000|2020-04-27 03:40:00|19667|19660|19672|19665|19677|19670|19657|19650|275
1587959100000|2020-04-27 03:45:00|19674.5|19667.5|19682|19675|19682|19675|19667|19660|157
1587959400000|2020-04-27 03:50:00|19677|19670|19677|19670|19677|19670|19654.5|19647.5|313
1587959700000|2020-04-27 03:55:00|19672|19665|19692|19685|19692|19685|19667|19660|226
1587960000000|2020-04-27 04:00:00|19689.5|19682.5|19702|19695|19722|19715|19689.5|19682.5|502
1587960300000|2020-04-27 04:05:00|19699.5|19692.5|19717|19710|19722|19715|19697|19690|176
1587960600000|2020-04-27 04:10:00|19722|19715|19727|19720|19727|19720|19707|19700|315
1587960900000|2020-04-27 04:15:00|19724.5|19717.5|19702|19695|19727|19720|19702|19695|375
1587961200000|2020-04-27 04:20:00|19699.5|19692.5|19707|19700|19712|19705|19697|19690|222
1587961500000|2020-04-27 04:25:00|19704.5|19697.5|19707|19700|19707|19700|19694.5|19687.5|118
1587961800000|2020-04-27 04:30:00|19712|19705|19732|19725|19742|19735|19707|19700|631
1587962100000|2020-04-27 04:35:00|19727|19720|19734.5|19727.5|19747|19740|19727|19720|401
1587962400000|2020-04-27 04:40:00|19732|19725|19742|19735|19752|19745|19732|19725|365
1587962700000|2020-04-27 04:45:00|19744.5|19737.5|19759.5|19752.5|19767|19760|19742|19735|445
1587963000000|2020-04-27 04:50:00|19762|19755|19772|19765|19782|19775|19762|19755|827
1587963300000|2020-04-27 04:55:00|19767|19760|19777|19770|19784.5|19777.5|19767|19760|295
1587963600000|2020-04-27 05:00:00|19779.5|19772.5|19754.5|19747.5|19792|19785|19752|19745|493
1587963900000|2020-04-27 05:05:00|19752|19745|19757|19750|19762|19755|19737|19730|393
1587964200000|2020-04-27 05:10:00|19752|19745|19757|19750|19767|19760|19747|19740|277
1587964500000|2020-04-27 05:15:00|19752|19745|19772|19765|19779.5|19772.5|19752|19745|534
1587964800000|2020-04-27 05:20:00|19769.5|19762.5|19779.5|19772.5|19782|19775|19767|19760|481
1587965100000|2020-04-27 05:25:00|19782|19775|19777|19770|19802|19795|19777|19770|969
1587965400000|2020-04-27 05:30:00|19782|19775|19779.5|19772.5|19782|19775|19757|19750|855
1587965700000|2020-04-27 05:35:00|19782|19775|19787|19780|19792|19785|19772|19765|671
1587966000000|2020-04-27 05:40:00|19789.5|19782.5|19787|19780|19797|19790|19772|19765|590
1587966300000|2020-04-27 05:45:00|19789.5|19782.5|19802|19795|19807|19800|19782|19775|1048
1587966600000|2020-04-27 05:50:00|19797|19790|19797|19790|19807|19800|19787|19780|983
1587966900000|2020-04-27 05:55:00|19799.5|19792.5|19747|19740|19799.5|19792.5|19747|19740|3454
1587967200000|2020-04-27 06:00:00|19762|19755|19747|19740|19769.5|19762.5|19742|19735|3231
1587967500000|2020-04-27 06:05:00|19752|19745|19732|19725|19777|19770|19732|19725|1469
1587967800000|2020-04-27 06:10:00|19727|19720|19727|19720|19737|19730|19717|19710|525
1587968100000|2020-04-27 06:15:00|19722|19715|19712|19705|19727|19720|19692|19685|375
1587968400000|2020-04-27 06:20:00|19709.5|19702.5|19702|19695|19709.5|19702.5|19687|19680|277
1587968700000|2020-04-27 06:25:00|19704.5|19697.5|19684.5|19677.5|19712|19705|19682|19675|107
1587969000000|2020-04-27 06:30:00|19687|19680|19704.5|19697.5|19707|19700|19682|19675|37
1587969300000|2020-04-27 06:35:00|19702|19695|19682|19675|19704.5|19697.5|19679.5|19672.5|42
1587969600000|2020-04-27 06:40:00|19674.5|19667.5|19687|19680|19687|19680|19672|19665|53
1587969900000|2020-04-27 06:45:00|19694.5|19687.5|19682|19675|19697|19690|19679.5|19672.5|59
1587970200000|2020-04-27 06:50:00|19687|19680|19684.5|19677.5|19692|19685|19677|19670|40
1587970500000|2020-04-27 06:55:00|19682|19675|19699.5|19692.5|19702|19695|19662|19655|162
1587970800000|2020-04-27 07:00:00|19702|19695|19699.5|19692.5|19712|19705|19682|19675|178
1587971100000|2020-04-27 07:05:00|19697|19690|19692|19685|19709.5|19702.5|19682|19675|233
1587971400000|2020-04-27 07:10:00|19694.5|19687.5|19719.5|19712.5|19722|19715|19692|19685|211
1587971700000|2020-04-27 07:15:00|19717|19710|19704.5|19697.5|19724.5|19717.5|19697|19690|254
1587972000000|2020-04-27 07:20:00|19707|19700|19719.5|19712.5|19722|19715|19697|19690|178
1587972300000|2020-04-27 07:25:00|19722|19715|19727|19720|19732|19725|19717|19710|162
1587972600000|2020-04-27 07:30:00|19724.5|19717.5|19754.5|19747.5|19757|19750|19722|19715|229
1587972900000|2020-04-27 07:35:00|19757|19750|19757|19750|19762|19755|19742|19735|114
1587973200000|2020-04-27 07:40:00|19759.5|19752.5|19767|19760|19777|19770|19757|19750|102
1587973500000|2020-04-27 07:45:00|19769.5|19762.5|19777|19770|19777|19770|19767|19760|123
1587973800000|2020-04-27 07:50:00|19779.5|19772.5|19762|19755|19787|19780|19759.5|19752.5|157
1587974100000|2020-04-27 07:55:00|19759.5|19752.5|19769.5|19762.5|19772|19765|19747|19740|64
1587974400000|2020-04-27 08:00:00|19767|19760|19747|19740|19769.5|19762.5|19739.5|19732.5|46
1587974700000|2020-04-27 08:05:00|19749.5|19742.5|19729.5|19722.5|19764.5|19757.5|19729.5|19722.5|82
1587975000000|2020-04-27 08:10:00|19727|19720|19742|19735|19752|19745|19727|19720|101
1587975300000|2020-04-27 08:15:00|19739.5|19732.5|19707|19700|19739.5|19732.5|19699.5|19692.5|178
1587975600000|2020-04-27 08:20:00|19702|19695|19727|19720|19729.5|19722.5|19692|19685|91
1587975900000|2020-04-27 08:25:00|19724.5|19717.5|19712|19705|19729.5|19722.5|19709.5|19702.5|82
1587976200000|2020-04-27 08:30:00|19707|19700|19709.5|19702.5|19709.5|19702.5|19694.5|19687.5|78
1587976500000|2020-04-27 08:35:00|19707|19700|19722|19715|19727|19720|19707|19700|61
1587976800000|2020-04-27 08:40:00|19724.5|19717.5|19724.5|19717.5|19742|19735|19722|19715|30
1587977100000|2020-04-27 08:45:00|19727|19720|19732|19725|19732|19725|19722|19715|28
1587977400000|2020-04-27 08:50:00|19737|19730|19739.5|19732.5|19739.5|19732.5|19727|19720|73
1587977700000|2020-04-27 08:55:00|19737|19730|19742|19735|19747|19740|19737|19730|17
1587978000000|2020-04-27 09:00:00|19739.5|19732.5|19727|19720|19742|19735|19714.5|19707.5|37
1587978300000|2020-04-27 09:05:00|19722|19715|19719.5|19712.5|19732|19725|19717|19710|22
1587978600000|2020-04-27 09:10:00|19717|19710|19732|19725|19739.5|19732.5|19717|19710|13
1587978900000|2020-04-27 09:15:00|19734.5|19727.5|19739.5|19732.5|19742|19735|19729.5|19722.5|58
1587979200000|2020-04-27 09:20:00|19742|19735|19752|19745|19752|19745|19737|19730|26
1587979500000|2020-04-27 09:25:00|19747|19740|19764.5|19757.5|19764.5|19757.5|19747|19740|48
1587979800000|2020-04-27 09:30:00|19767|19760|19762|19755|19767|19760|19757|19750|20
1587980100000|2020-04-27 09:35:00|19764.5|19757.5|19759.5|19752.5|19767|19760|19754.5|19747.5|41
1587980400000|2020-04-27 09:40:00|19757|19750|19757|19750|19767|19760|19752|19745|21
1587980700000|2020-04-27 09:45:00|19759.5|19752.5|19757|19750|19762|19755|19749.5|19742.5|53
1587981000000|2020-04-27 09:50:00|19759.5|19752.5|19762|19755|19767|19760|19757|19750|37
1587981300000|2020-04-27 09:55:00|19759.5|19752.5|19777|19770|19779.5|19772.5|19759.5|19752.5|55
1587981600000|2020-04-27 10:00:00|19772|19765|19757|19750|19772|19765|19752|19745|106
1587981900000|2020-04-27 10:05:00|19759.5|19752.5|19759.5|19752.5|19759.5|19752.5|19754.5|19747.5|84
1587982200000|2020-04-27 10:10:00|19757|19750|19772|19765|19772|19765|19757|19750|78
1587982500000|2020-04-27 10:15:00|19777|19770|19779.5|19772.5|19782|19775|19772|19765|45
1587982800000|2020-04-27 10:20:00|19777|19770|19767|19760|19779.5|19772.5|19767|19760|18
1587983100000|2020-04-27 10:25:00|19769.5|19762.5|19772|19765|19777|19770|19767|19760|11
1587983400000|2020-04-27 10:30:00|19769.5|19762.5|19767|19760|19772|19765|19757|19750|121
1587983700000|2020-04-27 10:35:00|19764.5|19757.5|19787|19780|19792|19785|19764.5|19757.5|66
1587984000000|2020-04-27 10:40:00|19792|19785|19777|19770|19792|19785|19772|19765|81
1587984300000|2020-04-27 10:45:00|19779.5|19772.5|19769.5|19762.5|19784.5|19777.5|19762|19755|65
1587984600000|2020-04-27 10:50:00|19767|19760|19769.5|19762.5|19772|19765|19762|19755|11
1587984900000|2020-04-27 10:55:00|19772|19765|19762|19755|19772|19765|19762|19755|11
1587985200000|2020-04-27 11:00:00|19757|19750|19762|19755|19767|19760|19757|19750|29
1587985500000|2020-04-27 11:05:00|19759.5|19752.5|19759.5|19752.5|19767|19760|19757|19750|46
1587985800000|2020-04-27 11:10:00|19757|19750|19767|19760|19767|19760|19757|19750|39
1587986100000|2020-04-27 11:15:00|19762|19755|19767|19760|19772|19765|19762|19755|25
1587986400000|2020-04-27 11:20:00|19769.5|19762.5|19779.5|19772.5|19782|19775|19769.5|19762.5|27
1587986700000|2020-04-27 11:25:00|19782|19775|19782|19775|19787|19780|19777|19770|98
1587987000000|2020-04-27 11:30:00|19787|19780|19782|19775|19787|19780|19782|19775|50
1587987300000|2020-04-27 11:35:00|19787|19780|19787|19780|19787|19780|19782|19775|18
1587987600000|2020-04-27 11:40:00|19784.5|19777.5|19792|19785|19792|19785|19784.5|19777.5|9
1587987900000|2020-04-27 11:45:00|19797|19790|19792|19785|19797|19790|19792|19785|57
1587988200000|2020-04-27 11:50:00|19787|19780|19792|19785|19797|19790|19787|19780|47
1587988500000|2020-04-27 11:55:00|19797|19790|19779.5|19772.5|19797|19790|19777|19770|33
1587988800000|2020-04-27 12:00:00|19782|19775|19767|19760|19787|19780|19767|19760|44
1587989100000|2020-04-27 12:05:00|19769.5|19762.5|19777|19770|19777|19770|19767|19760|110
1587989400000|2020-04-27 12:10:00|19782|19775|19782|19775|19782|19775|19774.5|19767.5|47
1587989700000|2020-04-27 12:15:00|19777|19770|19797|19790|19797|19790|19774.5|19767.5|62
1587990000000|2020-04-27 12:20:00|19802|19795|19792|19785|19802|19795|19792|19785|42
1587990300000|2020-04-27 12:25:00|19797|19790|19782|19775|19797|19790|19782|19775|139
1587990600000|2020-04-27 12:30:00|19784.5|19777.5|19777|19770|19802|19795|19777|19770|108
1587990900000|2020-04-27 12:35:00|19774.5|19767.5|19767|19760|19777|19770|19762|19755|124
1587991200000|2020-04-27 12:40:00|19762|19755|19764.5|19757.5|19767|19760|19762|19755|84
1587991500000|2020-04-27 12:45:00|19762|19755|19762|19755|19767|19760|19762|19755|21
1587991800000|2020-04-27 12:50:00|19764.5|19757.5|19747|19740|19767|19760|19747|19740|77
1587992100000|2020-04-27 12:55:00|19749.5|19742.5|19737|19730|19749.5|19742.5|19737|19730|73
1587992400000|2020-04-27 13:00:00|19739.5|19732.5|19757|19750|19759.5|19752.5|19739.5|19732.5|137
1587992700000|2020-04-27 13:05:00|19754.5|19747.5|19752|19745|19757|19750|19747|19740|57
1587993000000|2020-04-27 13:10:00|19749.5|19742.5|19742|19735|19752|19745|19734.5|19727.5|22
1587993300000|2020-04-27 13:15:00|19739.5|19732.5|19737|19730|19747|19740|19737|19730|41
1587993600000|2020-04-27 13:20:00|19739.5|19732.5|19722|19715|19742|19735|19717|19710|53
1587993900000|2020-04-27 13:25:00|19724.5|19717.5|19697|19690|19727|19720|19697|19690|140
1587994200000|2020-04-27 13:30:00|19702|19695|19712|19705|19719.5|19712.5|19677|19670|405
1587994500000|2020-04-27 13:35:00|19709.5|19702.5|19717|19710|19722|19715|19707|19700|239
1587994800000|2020-04-27 13:40:00|19719.5|19712.5|19687|19680|19719.5|19712.5|19682|19675|172
1587995100000|2020-04-27 13:45:00|19692|19685|19697|19690|19697|19690|19677|19670|198
1587995400000|2020-04-27 13:50:00|19694.5|19687.5|19707|19700|19717|19710|19692|19685|172
1587995700000|2020-04-27 13:55:00|19702|19695|19712|19705|19727|19720|19699.5|19692.5|280
1587996000000|2020-04-27 14:00:00|19709.5|19702.5|19712|19705|19724.5|19717.5|19704.5|19697.5|149
1587996300000|2020-04-27 14:05:00|19717|19710|19712|19705|19717|19710|19697|19690|108
1587996600000|2020-04-27 14:10:00|19709.5|19702.5|19742|19735|19742|19735|19707|19700|111
1587996900000|2020-04-27 14:15:00|19747|19740|19757|19750|19757|19750|19732|19725|174
1587997200000|2020-04-27 14:20:00|19762|19755|19757|19750|19762|19755|19742|19735|254
1587997500000|2020-04-27 14:25:00|19762|19755|19762|19755|19762|19755|19752|19745|120
1587997800000|2020-04-27 14:30:00|19759.5|19752.5|19767|19760|19772|19765|19757|19750|178
1587998100000|2020-04-27 14:35:00|19764.5|19757.5|19767|19760|19767|19760|19752|19745|114
1587998400000|2020-04-27 14:40:00|19769.5|19762.5|19787|19780|19787|19780|19767|19760|101
1587998700000|2020-04-27 14:45:00|19782|19775|19787|19780|19787|19780|19772|19765|125
1587999000000|2020-04-27 14:50:00|19784.5|19777.5|19777|19770|19787|19780|19777|19770|140
1587999300000|2020-04-27 14:55:00|19772|19765|19747|19740|19774.5|19767.5|19742|19735|211
1587999600000|2020-04-27 15:00:00|19749.5|19742.5|19764.5|19757.5|19767|19760|19737|19730|94
1587999900000|2020-04-27 15:05:00|19767|19760|19759.5|19752.5|19767|19760|19747|19740|158
1588000200000|2020-04-27 15:10:00|19757|19750|19752|19745|19762|19755|19747|19740|90
1588000500000|2020-04-27 15:15:00|19754.5|19747.5|19762|19755|19767|19760|19747|19740|140
1588000800000|2020-04-27 15:20:00|19764.5|19757.5|19762|19755|19767|19760|19752|19745|134
1588001100000|2020-04-27 15:25:00|19764.5|19757.5|19777|19770|19782|19775|19757|19750|106
1588001400000|2020-04-27 15:30:00|19782|19775|19787|19780|19797|19790|19772|19765|153
1588001700000|2020-04-27 15:35:00|19784.5|19777.5|19797|19790|19804.5|19797.5|19782|19775|287
1588002000000|2020-04-27 15:40:00|19802|19795|19797|19790|19802|19795|19787|19780|144
1588002300000|2020-04-27 15:45:00|19799.5|19792.5|19787|19780|19799.5|19792.5|19787|19780|148
1588002600000|2020-04-27 15:50:00|19782|19775|19787|19780|19789.5|19782.5|19779.5|19772.5|77
1588002900000|2020-04-27 15:55:00|19789.5|19782.5|19782|19775|19792|19785|19782|19775|69
1588003200000|2020-04-27 16:00:00|19784.5|19777.5|19767|19760|19787|19780|19767|19760|88
1588003500000|2020-04-27 16:05:00|19772|19765|19762|19755|19772|19765|19757|19750|168
1588003800000|2020-04-27 16:10:00|19764.5|19757.5|19767|19760|19767|19760|19757|19750|115
1588004100000|2020-04-27 16:15:00|19764.5|19757.5|19777|19770|19777|19770|19764.5|19757.5|72
1588004400000|2020-04-27 16:20:00|19779.5|19772.5|19767|19760|19782|19775|19767|19760|128
1588004700000|2020-04-27 16:25:00|19764.5|19757.5|19767|19760|19769.5|19762.5|19754.5|19747.5|96
1588005000000|2020-04-27 16:30:00|19769.5|19762.5|19782|19775|19787|19780|19767|19760|105
1588005300000|2020-04-27 16:35:00|19787|19780|19772|19765|19787|19780|19772|19765|392
1588005600000|2020-04-27 16:40:00|19769.5|19762.5|19769.5|19762.5|19772|19765|19767|19760|28
1588005900000|2020-04-27 16:45:00|19767|19760|19767|19760|19772|19765|19757|19750|41
1588006200000|2020-04-27 16:50:00|19772|19765|19757|19750|19772|19765|19757|19750|66
1588006500000|2020-04-27 16:55:00|19759.5|19752.5|19764.5|19757.5|19772|19765|19759.5|19752.5|62
1588006800000|2020-04-27 17:00:00|19767|19760|19752|19745|19767|19760|19742|19735|94
1588007100000|2020-04-27 17:05:00|19757|19750|19762|19755|19767|19760|19757|19750|135
1588007400000|2020-04-27 17:10:00|19759.5|19752.5|19757|19750|19762|19755|19752|19745|60
1588007700000|2020-04-27 17:15:00|19759.5|19752.5|19742|19735|19759.5|19752.5|19737|19730|56
1588008000000|2020-04-27 17:20:00|19739.5|19732.5|19737|19730|19747|19740|19732|19725|68
1588008300000|2020-04-27 17:25:00|19734.5|19727.5|19747|19740|19752|19745|19732|19725|68
1588008600000|2020-04-27 17:30:00|19742|19735|19737|19730|19747|19740|19734.5|19727.5|130
1588008900000|2020-04-27 17:35:00|19742|19735|19742|19735|19747|19740|19727|19720|144
1588009200000|2020-04-27 17:40:00|19747|19740|19732|19725|19747|19740|19732|19725|88
1588009500000|2020-04-27 17:45:00|19727|19720|19722|19715|19727|19720|19717|19710|134
1588009800000|2020-04-27 17:50:00|19727|19720|19732|19725|19732|19725|19722|19715|43
1588010100000|2020-04-27 17:55:00|19737|19730|19732|19725|19742|19735|19727|19720|155
1588010400000|2020-04-27 18:00:00|19737|19730|19747|19740|19752|19745|19737|19730|151
1588010700000|2020-04-27 18:05:00|19742|19735|19747|19740|19752|19745|19742|19735|72
1588011000000|2020-04-27 18:10:00|19752|19745|19747|19740|19757|19750|19747|19740|63
1588011300000|2020-04-27 18:15:00|19752|19745|19757|19750|19762|19755|19742|19735|128
1588011600000|2020-04-27 18:20:00|19759.5|19752.5|19757|19750|19762|19755|19757|19750|28
1588011900000|2020-04-27 18:25:00|19759.5|19752.5|19757|19750|19762|19755|19757|19750|38
1588012200000|2020-04-27 18:30:00|19754.5|19747.5|19767|19760|19772|19765|19752|19745|74
1588012500000|2020-04-27 18:35:00|19769.5|19762.5|19777|19770|19777|19770|19762|19755|131
1588012800000|2020-04-27 18:40:00|19779.5|19772.5|19782|19775|19787|19780|19777|19770|119
1588013100000|2020-04-27 18:45:00|19779.5|19772.5|19804.5|19797.5|19804.5|19797.5|19779.5|19772.5|93
1588013400000|2020-04-27 18:50:00|19802|19795|19797|19790|19807|19800|19797|19790|176
1588013700000|2020-04-27 18:55:00|19799.5|19792.5|19792|19785|19802|19795|19787|19780|95
1588014000000|2020-04-27 19:00:00|19794.5|19787.5|19802|19795|19802|19795|19787|19780|118
1588014300000|2020-04-27 19:05:00|19797|19790|19782|19775|19802|19795|19777|19770|86
1588014600000|2020-04-27 19:10:00|19784.5|19777.5|19792|19785|19797|19790|19782|19775|47
1588014900000|2020-04-27 19:15:00|19789.5|19782.5|19792|19785|19792|19785|19782|19775|68
1588015200000|2020-04-27 19:20:00|19797|19790|19797|19790|19804.5|19797.5|19792|19785|82
1588015500000|2020-04-27 19:25:00|19794.5|19787.5|19777|19770|19797|19790|19777|19770|49
1588015800000|2020-04-27 19:30:00|19782|19775|19787|19780|19787|19780|19777|19770|124
1588016100000|2020-04-27 19:35:00|19784.5|19777.5|19794.5|19787.5|19802|19795|19784.5|19777.5|172
1588016400000|2020-04-27 19:40:00|19797|19790|19827|19820|19829.5|19822.5|19792|19785|229
1588016700000|2020-04-27 19:45:00|19822|19815|19827|19820|19829.5|19822.5|19812|19805|274
1588017000000|2020-04-27 19:50:00|19832|19825|19802|19795|19834.5|19827.5|19797|19790|280
1588017300000|2020-04-27 19:55:00|19807|19800|19794.5|19787.5|19817|19810|19792|19785|443
1588017600000|2020-04-27 20:00:00|19797|19790|19807|19800|19807|19800|19792|19785|181
1588017900000|2020-04-27 20:05:00|19804.5|19797.5|19792|19785|19807|19800|19792|19785|84
1588018200000|2020-04-27 20:10:00|19794.5|19787.5|19797|19790|19799.5|19792.5|19792|19785|35
1588018500000|2020-04-27 20:15:00|19801|19786|19803.5|19788.5|19803.5|19788.5|19801|19786|3
1588018800000|2020-04-27 20:20:00|19801|19786|19803.5|19788.5|19806|19791|19801|19786|5
1588019100000|2020-04-27 20:25:00|19808.5|19793.5|19808.5|19793.5|19816|19801|19806|19791|61
1588019400000|2020-04-27 20:30:00|19811|19796|19791|19776|19811|19796|19786|19771|38
1588019700000|2020-04-27 20:35:00|19796|19781|19793.5|19778.5|19796|19781|19791|19776|8
1588020000000|2020-04-27 20:40:00|19791|19776|19791|19776|19796|19781|19791|19776|44
1588020300000|2020-04-27 20:45:00|19796|19781|19786|19771|19796|19781|19786|19771|24
1588020600000|2020-04-27 20:50:00|19788.5|19773.5|19791|19776|19791|19776|19788.5|19773.5|10
1588020900000|2020-04-27 20:55:00|19793.5|19778.5|19796.3|19766.3|19799.7|19781|19791|19764.9|14
1588021200000|2020-04-27 21:00:00|19795.1|19765.1|19799.4|19769.4|19799.4|19769.4|19795.1|19765.1|0
1588021500000|2020-04-27 21:05:00|19799.1|19769.1|19799.1|19769.1|19799.2|19769.2|19799.1|19769.1|0
1588021800000|2020-04-27 21:10:00|19799.4|19769.4|19798.5|19768.5|19799.4|19769.4|19798.5|19768.5|0
1588022100000|2020-04-27 21:15:00|19798.2|19768.2|19797|19767|19798.8|19768.8|19797|19767|0
1588022400000|2020-04-27 21:20:00|19797.7|19767.7|19798.2|19768.2|19799.1|19769.1|19797|19767|0
1588022700000|2020-04-27 21:25:00|19797.5|19767.5|19798.7|19768.7|19798.7|19768.7|19796.8|19766.8|0
1588023000000|2020-04-27 21:30:00|19797.8|19767.8|19799.4|19769.4|19799.4|19769.4|19797.5|19767.5|0
1588023300000|2020-04-27 21:35:00|19799.7|19769.7|19800.3|19770.3|19802.1|19772.1|19799.6|19769.6|0
1588023600000|2020-04-27 21:40:00|19800.8|19770.8|19797.1|19767.1|19800.8|19770.8|19795.2|19765.2|0
1588023900000|2020-04-27 21:45:00|19799|19769|19800.8|19770.8|19801|19771|19798.5|19768.5|0
1588024200000|2020-04-27 21:50:00|19800.9|19770.9|19804.7|19774.7|19804.7|19774.7|19799.2|19769.2|0
1588024500000|2020-04-27 21:55:00|19805.3|19775.3|19806.5|19776.5|19807.4|19777.4|19805.3|19775.3|0
1588024800000|2020-04-27 22:00:00|19805.7|19775.7|19783.5|19768.5|19806.9|19776.9|19782.1|19752.1|12
1588025100000|2020-04-27 22:05:00|19781|19766|19771|19756|19783.5|19768.5|19771|19756|4
1588025400000|2020-04-27 22:10:00|19766|19751|19758.5|19743.5|19766|19751|19756|19741|11
1588025700000|2020-04-27 22:15:00|19756|19741|19766|19751|19766|19751|19756|19741|13
1588026000000|2020-04-27 22:20:00|19771|19756|19771|19756|19771|19756|19766|19751|4
1588026300000|2020-04-27 22:25:00|19776|19761|19778.5|19763.5|19781|19766|19776|19761|11
1588026600000|2020-04-27 22:30:00|19776|19761|19771|19756|19778.5|19763.5|19768.5|19753.5|7
1588026900000|2020-04-27 22:35:00|19773.5|19758.5|19776|19761|19776|19761|19773.5|19758.5|0
1588027200000|2020-04-27 22:40:00|19771|19756|19773.5|19758.5|19776|19761|19771|19756|9
1588027500000|2020-04-27 22:45:00|19776|19761|19771|19756|19778.5|19763.5|19771|19756|49
1588027800000|2020-04-27 22:50:00|19766|19751|19766|19751|19781|19766|19763.5|19748.5|26
1588028100000|2020-04-27 22:55:00|19768.5|19753.5|19771|19756|19771|19756|19768.5|19753.5|0
1588028400000|2020-04-27 23:00:00|19766|19751|19781|19766|19786|19771|19766|19751|29
1588028700000|2020-04-27 23:05:00|19776|19761|19771|19756|19778.5|19763.5|19771|19756|15
1588029000000|2020-04-27 23:10:00|19773.5|19758.5|19781|19766|19781|19766|19773.5|19758.5|10
1588029300000|2020-04-27 23:15:00|19783.5|19768.5|19798.5|19783.5|19798.5|19783.5|19783.5|19768.5|15
1588029600000|2020-04-27 23:20:00|19796|19781|19791|19776|19798.5|19783.5|19791|19776|12
1588029900000|2020-04-27 23:25:00|19788.5|19773.5|19781|19766|19791|19776|19776|19761|20
1588030200000|2020-04-27 23:30:00|19786|19771|19772|19765|19787|19780|19767|19760|17733
1588030500000|2020-04-27 23:35:00|19774.5|19767.5|19782|19775|19787|19780|19772|19765|106
1588030800000|2020-04-27 23:40:00|19777|19770|19767|19760|19782|19775|19762|19755|163
1588031100000|2020-04-27 23:45:00|19769.5|19762.5|19767|19760|19777|19770|19762|19755|260
1588031400000|2020-04-27 23:50:00|19757|19750|19767|19760|19772|19765|19747|19740|290
1588031700000|2020-04-27 23:55:00|19769.5|19762.5|19772|19765|19782|19775|19752|19745|219
1588032000000|2020-04-28 00:00:00|19774.5|19767.5|19739.5|19732.5|19782|19775|19707|19700|1320
1588032300000|2020-04-28 00:05:00|19737|19730|19747|19740|19752|19745|19719.5|19712.5|862
1588032600000|2020-04-28 00:10:00|19749.5|19742.5|19802|19795|19812|19805|19749.5|19742.5|875
1588032900000|2020-04-28 00:15:00|19797|19790|19807|19800|19832|19825|19784.5|19777.5|1021
1588033200000|2020-04-28 00:20:00|19809.5|19802.5|19787|19780|19809.5|19802.5|19777|19770|471
1588033500000|2020-04-28 00:25:00|19789.5|19782.5|19737|19730|19789.5|19782.5|19737|19730|696
1588033800000|2020-04-28 00:30:00|19742|19735|19727|19720|19752|19745|19692|19685|818
1588034100000|2020-04-28 00:35:00|19732|19725|19717|19710|19747|19740|19717|19710|360
1588034400000|2020-04-28 00:40:00|19722|19715|19757|19750|19762|19755|19717|19710|522
1588034700000|2020-04-28 00:45:00|19762|19755|19757|19750|19764.5|19757.5|19742|19735|386
1588035000000|2020-04-28 00:50:00|19754.5|19747.5|19752|19745|19762|19755|19742|19735|225
1588035300000|2020-04-28 00:55:00|19754.5|19747.5|19739.5|19732.5|19757|19750|19727|19720|318
1588035600000|2020-04-28 01:00:00|19737|19730|19719.5|19712.5|19737|19730|19707|19700|421
1588035900000|2020-04-28 01:05:00|19722|19715|19737|19730|19737|19730|19712|19705|220
1588036200000|2020-04-28 01:10:00|19734.5|19727.5|19687|19680|19744.5|19737.5|19682|19675|472
1588036500000|2020-04-28 01:15:00|19692|19685|19702|19695|19702|19695|19659.5|19652.5|603
1588036800000|2020-04-28 01:20:00|19699.5|19692.5|19687|19680|19704.5|19697.5|19677|19670|377
1588037100000|2020-04-28 01:25:00|19684.5|19677.5|19699.5|19692.5|19709.5|19702.5|19682|19675|238
1588037400000|2020-04-28 01:30:00|19702|19695|19697|19690|19707|19700|19677|19670|329
1588037700000|2020-04-28 01:35:00|19694.5|19687.5|19702|19695|19702|19695|19687|19680|308
1588038000000|2020-04-28 01:40:00|19697|19690|19699.5|19692.5|19712|19705|19684.5|19677.5|473
1588038300000|2020-04-28 01:45:00|19702|19695|19667|19660|19702|19695|19662|19655|738
1588038600000|2020-04-28 01:50:00|19669.5|19662.5|19639.5|19632.5|19677|19670|19637|19630|746
1588038900000|2020-04-28 01:55:00|19642|19635|19644.5|19637.5|19652|19645|19627|19620|778
1588039200000|2020-04-28 02:00:00|19647|19640|19637|19630|19647|19640|19622|19615|844
1588039500000|2020-04-28 02:05:00|19639.5|19632.5|19647|19640|19652|19645|19639.5|19632.5|572
1588039800000|2020-04-28 02:10:00|19644.5|19637.5|19644.5|19637.5|19657|19650|19637|19630|530
1588040100000|2020-04-28 02:15:00|19647|19640|19649.5|19642.5|19657|19650|19642|19635|584
1588040400000|2020-04-28 02:20:00|19652|19645|19647|19640|19652|19645|19642|19635|222
1588040700000|2020-04-28 02:25:00|19649.5|19642.5|19647|19640|19657|19650|19642|19635|420
1588041000000|2020-04-28 02:30:00|19652|19645|19677|19670|19692|19685|19652|19645|552
1588041300000|2020-04-28 02:35:00|19672|19665|19687|19680|19687|19680|19672|19665|115
1588041600000|2020-04-28 02:40:00|19689.5|19682.5|19692|19685|19707|19700|19687|19680|223
1588041900000|2020-04-28 02:45:00|19689.5|19682.5|19702|19695|19712|19705|19682|19675|151
1588042200000|2020-04-28 02:50:00|19699.5|19692.5|19702|19695|19704.5|19697.5|19692|19685|79
1588042500000|2020-04-28 02:55:00|19707|19700|19702|19695|19712|19705|19697|19690|91
1588042800000|2020-04-28 03:00:00|19707|19700|19682|19675|19709.5|19702.5|19677|19670|109
1588043100000|2020-04-28 03:05:00|19684.5|19677.5|19682|19675|19692|19685|19679.5|19672.5|127
1588043400000|2020-04-28 03:10:00|19684.5|19677.5|19692|19685|19697|19690|19682|19675|59
1588043700000|2020-04-28 03:15:00|19687|19680|19692|19685|19692|19685|19687|19680|64
1588044000000|2020-04-28 03:20:00|19689.5|19682.5|19687|19680|19692|19685|19677|19670|110
1588044300000|2020-04-28 03:25:00|19689.5|19682.5|19692|19685|19692|19685|19687|19680|66
1588044600000|2020-04-28 03:30:00|19694.5|19687.5|19722|19715|19724.5|19717.5|19692|19685|493
1588044900000|2020-04-28 03:35:00|19719.5|19712.5|19727|19720|19732|19725|19712|19705|436
1588045200000|2020-04-28 03:40:00|19729.5|19722.5|19722|19715|19732|19725|19712|19705|318
1588045500000|2020-04-28 03:45:00|19724.5|19717.5|19732|19725|19732|19725|19714.5|19707.5|231
1588045800000|2020-04-28 03:50:00|19729.5|19722.5|19717|19710|19729.5|19722.5|19714.5|19707.5|272
1588046100000|2020-04-28 03:55:00|19722|19715|19702|19695|19722|19715|19697|19690|282
1588046400000|2020-04-28 04:00:00|19704.5|19697.5|19697|19690|19707|19700|19697|19690|150
1588046700000|2020-04-28 04:05:00|19692|19685|19672|19665|19692|19685|19672|19665|326
1588047000000|2020-04-28 04:10:00|19669.5|19662.5|19682|19675|19682|19675|19662|19655|185
1588047300000|2020-04-28 04:15:00|19677|19670|19682|19675|19687|19680|19672|19665|295
1588047600000|2020-04-28 04:20:00|19684.5|19677.5|19672|19665|19687|19680|19672|19665|237
1588047900000|2020-04-28 04:25:00|19674.5|19667.5|19692|19685|19692|19685|19672|19665|235
1588048200000|2020-04-28 04:30:00|19689.5|19682.5|19687|19680|19692|19685|19677|19670|200
1588048500000|2020-04-28 04:35:00|19692|19685|19697|19690|19707|19700|19687|19680|208
1588048800000|2020-04-28 04:40:00|19699.5|19692.5|19707|19700|19712|19705|19699.5|19692.5|140
1588049100000|2020-04-28 04:45:00|19712|19705|19717|19710|19722|19715|19712|19705|126
1588049400000|2020-04-28 04:50:00|19712|19705|19717|19710|19722|19715|19707|19700|155
1588049700000|2020-04-28 04:55:00|19719.5|19712.5|19732|19725|19732|19725|19717|19710|300
1588050000000|2020-04-28 05:00:00|19729.5|19722.5|19717|19710|19729.5|19722.5|19707|19700|514
1588050300000|2020-04-28 05:05:00|19714.5|19707.5|19714.5|19707.5|19717|19710|19707|19700|164
1588050600000|2020-04-28 05:10:00|19717|19710|19722|19715|19737|19730|19712|19705|439
1588050900000|2020-04-28 05:15:00|19724.5|19717.5|19734.5|19727.5|19742|19735|19717|19710|306
1588051200000|2020-04-28 05:20:00|19737|19730|19742|19735|19742|19735|19727|19720|214
1588051500000|2020-04-28 05:25:00|19739.5|19732.5|19742|19735|19747|19740|19732|19725|385
1588051800000|2020-04-28 05:30:00|19744.5|19737.5|19742|19735|19747|19740|19732|19725|303
1588052100000|2020-04-28 05:35:00|19744.5|19737.5|19757|19750|19757|19750|19742|19735|610
1588052400000|2020-04-28 05:40:00|19754.5|19747.5|19747|19740|19762|19755|19742|19735|375
1588052700000|2020-04-28 05:45:00|19752|19745|19739.5|19732.5|19752|19745|19722|19715|382
1588053000000|2020-04-28 05:50:00|19742|19735|19747|19740|19747|19740|19727|19720|425
1588053300000|2020-04-28 05:55:00|19749.5|19742.5|19757|19750|19762|19755|19742|19735|1247
1588053600000|2020-04-28 06:00:00|19752|19745|19747|19740|19757|19750|19727|19720|1612
1588053900000|2020-04-28 06:05:00|19752|19745|19779.5|19772.5|19787|19780|19752|19745|1166
1588054200000|2020-04-28 06:10:00|19782|19775|19812|19805|19817|19810|19782|19775|529
1588054500000|2020-04-28 06:15:00|19814.5|19807.5|19832|19825|19837|19830|19812|19805|685
1588054800000|2020-04-28 06:20:00|19827|19820|19819.5|19812.5|19852|19845|19817|19810|560
1588055100000|2020-04-28 06:25:00|19817|19810|19827|19820|19827|19820|19812|19805|95
1588055400000|2020-04-28 06:30:00|19822|19815|19802|19795|19822|19815|19802|19795|95
1588055700000|2020-04-28 06:35:00|19807|19800|19817|19810|19817|19810|19807|19800|45
1588056000000|2020-04-28 06:40:00|19819.5|19812.5|19812|19805|19822|19815|19807|19800|24
1588056300000|2020-04-28 06:45:00|19807|19800|19802|19795|19817|19810|19802|19795|50
1588056600000|2020-04-28 06:50:00|19797|19790|19807|19800|19812|19805|19797|19790|122
1588056900000|2020-04-28 06:55:00|19802|19795|19802|19795|19807|19800|19797|19790|54
1588057200000|2020-04-28 07:00:00|19804.5|19797.5|19804.5|19797.5|19817|19810|19792|19785|165
1588057500000|2020-04-28 07:05:00|19807|19800|19812|19805|19812|19805|19797|19790|54
1588057800000|2020-04-28 07:10:00|19814.5|19807.5|19802|19795|19824.5|19817.5|19799.5|19792.5|53
1588058100000|2020-04-28 07:15:00|19797|19790|19812|19805|19817|19810|19797|19790|68
1588058400000|2020-04-28 07:20:00|19807|19800|19827|19820|19832|19825|19807|19800|60
1588058700000|2020-04-28 07:25:00|19832|19825|19837|19830|19852|19845|19832|19825|218
1588059000000|2020-04-28 07:30:00|19842|19835|19847|19840|19872|19865|19827|19820|381
1588059300000|2020-04-28 07:35:00|19844.5|19837.5|19859.5|19852.5|19864.5|19857.5|19844.5|19837.5|103
1588059600000|2020-04-28 07:40:00|19857|19850|19892|19885|19892|19885|19857|19850|159
1588059900000|2020-04-28 07:45:00|19889.5|19882.5|19872|19865|19892|19885|19872|19865|90
1588060200000|2020-04-28 07:50:00|19874.5|19867.5|19927|19920|19927|19920|19874.5|19867.5|269
1588060500000|2020-04-28 07:55:00|19932|19925|19937|19930|19952|19945|19927|19920|329
1588060800000|2020-04-28 08:00:00|19932|19925|19932|19925|19942|19935|19927|19920|278
1588061100000|2020-04-28 08:05:00|19937|19930|19912|19905|19937|19930|19907|19900|336
1588061400000|2020-04-28 08:10:00|19917|19910|19937|19930|19942|19935|19912|19905|197
1588061700000|2020-04-28 08:15:00|19934.5|19927.5|19937|19930|19947|19940|19932|19925|88
1588062000000|2020-04-28 08:20:00|19934.5|19927.5|19972|19965|19977|19970|19932|19925|298
1588062300000|2020-04-28 08:25:00|19977|19970|19952|19945|19977|19970|19942|19935|139
1588062600000|2020-04-28 08:30:00|19947|19940|19947|19940|19957|19950|19942|19935|65
1588062900000|2020-04-28 08:35:00|19952|19945|19962|19955|19969.5|19962.5|19947|19940|37
1588063200000|2020-04-28 08:40:00|19959.5|19952.5|19952|19945|19967|19960|19952|19945|79
1588063500000|2020-04-28 08:45:00|19954.5|19947.5|19937|19930|19957|19950|19932|19925|44
1588063800000|2020-04-28 08:50:00|19939.5|19932.5|19947|19940|19952|19945|19934.5|19927.5|70
1588064100000|2020-04-28 08:55:00|19949.5|19942.5|19942|19935|19949.5|19942.5|19939.5|19932.5|101
1588064400000|2020-04-28 09:00:00|19944.5|19937.5|19947|19940|19949.5|19942.5|19937|19930|49
1588064700000|2020-04-28 09:05:00|19942|19935|19947|19940|19947|19940|19937|19930|33
1588065000000|2020-04-28 09:10:00|19949.5|19942.5|19947|19940|19952|19945|19942|19935|70
1588065300000|2020-04-28 09:15:00|19949.5|19942.5|19977|19970|19977|19970|19949.5|19942.5|206
1588065600000|2020-04-28 09:20:00|19982|19975|20017|20010|20029.5|20022.5|19972|19965|523
1588065900000|2020-04-28 09:25:00|20019.5|20012.5|20032|20025|20049.5|20042.5|20017|20010|318
1588066200000|2020-04-28 09:30:00|20027|20020|20017|20010|20034.5|20027.5|20012|20005|147
1588066500000|2020-04-28 09:35:00|20022|20015|20039.5|20032.5|20039.5|20032.5|20017|20010|89
1588066800000|2020-04-28 09:40:00|20042|20035|20037|20030|20049.5|20042.5|20032|20025|92
1588067100000|2020-04-28 09:45:00|20034.5|20027.5|20039.5|20032.5|20042|20035|20027|20020|158
1588067400000|2020-04-28 09:50:00|20042|20035|20062|20055|20067|20060|20037|20030|316
1588067700000|2020-04-28 09:55:00|20064.5|20057.5|20102|20095|20102|20095|20062|20055|349
1588068000000|2020-04-28 10:00:00|20099.5|20092.5|20069.5|20062.5|20102|20095|20062|20055|514
1588068300000|2020-04-28 10:05:00|20067|20060|20067|20060|20072|20065|20057|20050|107
1588068600000|2020-04-28 10:10:00|20064.5|20057.5|20062|20055|20077|20070|20062|20055|78
1588068900000|2020-04-28 10:15:00|20064.5|20057.5|20064.5|20057.5|20072|20065|20062|20055|45
1588069200000|2020-04-28 10:20:00|20062|20055|20062|20055|20072|20065|20057|20050|61
1588069500000|2020-04-28 10:25:00|20064.5|20057.5|20067|20060|20069.5|20062.5|20057|20050|44
1588069800000|2020-04-28 10:30:00|20062|20055|20062|20055|20067|20060|20057|20050|114
1588070100000|2020-04-28 10:35:00|20064.5|20057.5|20082|20075|20087|20080|20062|20055|89
1588070400000|2020-04-28 10:40:00|20087|20080|20077|20070|20097|20090|20072|20065|86
1588070700000|2020-04-28 10:45:00|20072|20065|20057|20050|20077|20070|20052|20045|67
1588071000000|2020-04-28 10:50:00|20059.5|20052.5|20052|20045|20059.5|20052.5|20042|20035|49
1588071300000|2020-04-28 10:55:00|20047|20040|20052|20045|20057|20050|20047|20040|84
1588071600000|2020-04-28 11:00:00|20049.5|20042.5|20052|20045|20052|20045|20039.5|20032.5|74
1588071900000|2020-04-28 11:05:00|20054.5|20047.5|20057|20050|20062|20055|20052|20045|69
1588072200000|2020-04-28 11:10:00|20059.5|20052.5|20062|20055|20072|20065|20057|20050|63
1588072500000|2020-04-28 11:15:00|20067|20060|20072|20065|20082|20075|20067|20060|107
1588072800000|2020-04-28 11:20:00|20069.5|20062.5|20062|20055|20072|20065|20057|20050|26
1588073100000|2020-04-28 11:25:00|20064.5|20057.5|20067|20060|20069.5|20062.5|20062|20055|65
1588073400000|2020-04-28 11:30:00|20069.5|20062.5|20067|20060|20072|20065|20062|20055|66
1588073700000|2020-04-28 11:35:00|20069.5|20062.5|20067|20060|20072|20065|20062|20055|45
1588074000000|2020-04-28 11:40:00|20072|20065|20057|20050|20072|20065|20057|20050|37
1588074300000|2020-04-28 11:45:00|20062|20055|20057|20050|20062|20055|20052|20045|40
1588074600000|2020-04-28 11:50:00|20059.5|20052.5|20077|20070|20077|20070|20057|20050|77
1588074900000|2020-04-28 11:55:00|20074.5|20067.5|20077|20070|20079.5|20072.5|20072|20065|39
1588075200000|2020-04-28 12:00:00|20084.5|20077.5|20077|20070|20087|20080|20072|20065|126
1588075500000|2020-04-28 12:05:00|20079.5|20072.5|20079.5|20072.5|20082|20075|20072|20065|44
1588075800000|2020-04-28 12:10:00|20082|20075|20092|20085|20099.5|20092.5|20077|20070|63
1588076100000|2020-04-28 12:15:00|20089.5|20082.5|20102|20095|20102|20095|20087|20080|61
1588076400000|2020-04-28 12:20:00|20099.5|20092.5|20112|20105|20117|20110|20097|20090|206
1588076700000|2020-04-28 12:25:00|20117|20110|20112|20105|20127|20120|20107|20100|113
1588077000000|2020-04-28 12:30:00|20114.5|20107.5|20112|20105|20122|20115|20112|20105|52
1588077300000|2020-04-28 12:35:00|20114.5|20107.5|20107|20100|20127|20120|20107|20100|89
1588077600000|2020-04-28 12:40:00|20109.5|20102.5|20107|20100|20112|20105|20102|20095|72
1588077900000|2020-04-28 12:45:00|20109.5|20102.5|20114.5|20107.5|20114.5|20107.5|20104.5|20097.5|27
1588078200000|2020-04-28 12:50:00|20112|20105|20127|20120|20127|20120|20112|20105|67
1588078500000|2020-04-28 12:55:00|20122|20115|20127|20120|20132|20125|20122|20115|90
1588078800000|2020-04-28 13:00:00|20124.5|20117.5|20127|20120|20132|20125|20122|20115|44
1588079100000|2020-04-28 13:05:00|20124.5|20117.5|20132|20125|20137|20130|20117|20110|112
1588079400000|2020-04-28 13:10:00|20134.5|20127.5|20144.5|20137.5|20144.5|20137.5|20132|20125|173
1588079700000|2020-04-28 13:15:00|20142|20135|20132|20125|20142|20135|20127|20120|204
1588080000000|2020-04-28 13:20:00|20127|20120|20117|20110|20127|20120|20107|20100|248
1588080300000|2020-04-28 13:25:00|20114.5|20107.5|20097|20090|20114.5|20107.5|20092|20085|195
1588080600000|2020-04-28 13:30:00|20099.5|20092.5|20082|20075|20107|20100|20077|20070|395
1588080900000|2020-04-28 13:35:00|20084.5|20077.5|20082|20075|20092|20085|20074.5|20067.5|193
1588081200000|2020-04-28 13:40:00|20079.5|20072.5|20082|20075|20087|20080|20059.5|20052.5|240
1588081500000|2020-04-28 13:45:00|20087|20080|20072|20065|20094.5|20087.5|20072|20065|128
1588081800000|2020-04-28 13:50:00|20077|20070|20092|20085|20097|20090|20074.5|20067.5|117
1588082100000|2020-04-28 13:55:00|20094.5|20087.5|20052|20045|20094.5|20087.5|20047|20040|185
1588082400000|2020-04-28 14:00:00|20057|20050|20067|20060|20067|20060|20032|20025|529
1588082700000|2020-04-28 14:05:00|20069.5|20062.5|20082|20075|20084.5|20077.5|20067|20060|292
1588083000000|2020-04-28 14:10:00|20077|20070|20082|20075|20092|20085|20072|20065|106
1588083300000|2020-04-28 14:15:00|20079.5|20072.5|20077|20070|20097|20090|20072|20065|243
1588083600000|2020-04-28 14:20:00|20074.5|20067.5|20042|20035|20077|20070|20037|20030|364
1588083900000|2020-04-28 14:25:00|20039.5|20032.5|20057|20050|20057|20050|20034.5|20027.5|118
1588084200000|2020-04-28 14:30:00|20052|20045|20047|20040|20059.5|20052.5|20039.5|20032.5|139
1588084500000|2020-04-28 14:35:00|20044.5|20037.5|20052|20045|20062|20055|20044.5|20037.5|119
1588084800000|2020-04-28 14:40:00|20057|20050|20017|20010|20062|20055|20009.5|20002.5|282
1588085100000|2020-04-28 14:45:00|20012|20005|20022|20015|20022|20015|20002|19995|551
1588085400000|2020-04-28 14:50:00|20017|20010|19992|19985|20027|20020|19987|19980|180
1588085700000|2020-04-28 14:55:00|19987|19980|19977|19970|19997|19990|19962|19955|772
1588086000000|2020-04-28 15:00:00|19982|19975|19987|19980|19992|19985|19967|19960|649
1588086300000|2020-04-28 15:05:00|19982|19975|20002|19995|20004.5|19997.5|19967|19960|302
1588086600000|2020-04-28 15:10:00|20007|20000|20012|20005|20022|20015|20002|19995|180
1588086900000|2020-04-28 15:15:00|20014.5|20007.5|19999.5|19992.5|20017|20010|19987|19980|128
1588087200000|2020-04-28 15:20:00|20002|19995|20007|20000|20012|20005|19989.5|19982.5|62
1588087500000|2020-04-28 15:25:00|20009.5|20002.5|20017|20010|20027|20020|20007|20000|231
1588087800000|2020-04-28 15:30:00|20014.5|20007.5|20032|20025|20032|20025|20012|20005|321
1588088100000|2020-04-28 15:35:00|20027|20020|20017|20010|20044.5|20037.5|20012|20005|315
1588088400000|2020-04-28 15:40:00|20014.5|20007.5|20027|20020|20027|20020|20012|20005|270
1588088700000|2020-04-28 15:45:00|20032|20025|20022|20015|20037|20030|20017|20010|70
1588089000000|2020-04-28 15:50:00|20024.5|20017.5|20009.5|20002.5|20029.5|20022.5|20002|19995|121
1588089300000|2020-04-28 15:55:00|20012|20005|20012|20005|20017|20010|20002|19995|46
1588089600000|2020-04-28 16:00:00|20017|20010|20012|20005|20019.5|20012.5|19992|19985|86
1588089900000|2020-04-28 16:05:00|20007|20000|20022|20015|20024.5|20017.5|20004.5|19997.5|120
1588090200000|2020-04-28 16:10:00|20024.5|20017.5|20012|20005|20032|20025|20009.5|20002.5|90
1588090500000|2020-04-28 16:15:00|20007|20000|19987|19980|20007|20000|19972|19965|266
1588090800000|2020-04-28 16:20:00|19989.5|19982.5|19987|19980|19997|19990|19977|19970|177
1588091100000|2020-04-28 16:25:00|19989.5|19982.5|19997|19990|20002|19995|19982|19975|35
1588091400000|2020-04-28 16:30:00|19992|19985|20007|20000|20007|20000|19987|19980|49
1588091700000|2020-04-28 16:35:00|20004.5|19997.5|19997|19990|20007|20000|19992|19985|27
1588092000000|2020-04-28 16:40:00|19994.5|19987.5|20002|19995|20007|20000|19992|19985|23
1588092300000|2020-04-28 16:45:00|20007|20000|20007|20000|20007|20000|19987|19980|39
1588092600000|2020-04-28 16:50:00|20002|19995|19992|19985|20009.5|20002.5|19989.5|19982.5|61
1588092900000|2020-04-28 16:55:00|19989.5|19982.5|20012|20005|20022|20015|19989.5|19982.5|100
1588093200000|2020-04-28 17:00:00|20017|20010|20032|20025|20034.5|20027.5|20012|20005|159
1588093500000|2020-04-28 17:05:00|20034.5|20027.5|20027|20020|20037|20030|20022|20015|33
1588093800000|2020-04-28 17:10:00|20024.5|20017.5|20017|20010|20029.5|20022.5|20014.5|20007.5|31
1588094100000|2020-04-28 17:15:00|20019.5|20012.5|20017|20010|20022|20015|20014.5|20007.5|28
1588094400000|2020-04-28 17:20:00|20019.5|20012.5|20027|20020|20032|20025|20012|20005|40
1588094700000|2020-04-28 17:25:00|20029.5|20022.5|20032|20025|20042|20035|20022|20015|114
1588095000000|2020-04-28 17:30:00|20029.5|20022.5|20022|20015|20037|20030|20017|20010|57
1588095300000|2020-04-28 17:35:00|20019.5|20012.5|20022|20015|20027|20020|20014.5|20007.5|113
1588095600000|2020-04-28 17:40:00|20019.5|20012.5|20047|20040|20052|20045|20017|20010|60
1588095900000|2020-04-28 17:45:00|20052|20045|20047|20040|20052|20045|20042|20035|80
1588096200000|2020-04-28 17:50:00|20052|20045|20047|20040|20052|20045|20047|20040|19
1588096500000|2020-04-28 17:55:00|20044.5|20037.5|20032|20025|20047|20040|20027|20020|30
1588096800000|2020-04-28 18:00:00|20029.5|20022.5|20047|20040|20049.5|20042.5|20029.5|20022.5|45
1588097100000|2020-04-28 18:05:00|20042|20035|20047|20040|20049.5|20042.5|20037|20030|61
1588097400000|2020-04-28 18:10:00|20049.5|20042.5|20057|20050|20062|20055|20049.5|20042.5|33
1588097700000|2020-04-28 18:15:00|20052|20045|20054.5|20047.5|20057|20050|20052|20045|32
1588098000000|2020-04-28 18:20:00|20057|20050|20052|20045|20057|20050|20052|20045|30
1588098300000|2020-04-28 18:25:00|20054.5|20047.5|20052|20045|20062|20055|20042|20035|63
1588098600000|2020-04-28 18:30:00|20054.5|20047.5|20052|20045|20062|20055|20052|20045|30
1588098900000|2020-04-28 18:35:00|20054.5|20047.5|20032|20025|20054.5|20047.5|20032|20025|50
1588099200000|2020-04-28 18:40:00|20034.5|20027.5|20027|20020|20042|20035|20027|20020|24
1588099500000|2020-04-28 18:45:00|20024.5|20017.5|20037|20030|20037|20030|20024.5|20017.5|27
1588099800000|2020-04-28 18:50:00|20034.5|20027.5|20017|20010|20047|20040|20014.5|20007.5|82
1588100100000|2020-04-28 18:55:00|20019.5|20012.5|20022|20015|20022|20015|20007|20000|116
1588100400000|2020-04-28 19:00:00|20017|20010|20027|20020|20027|20020|20017|20010|176
1588100700000|2020-04-28 19:05:00|20032|20025|20027|20020|20032|20025|20022|20015|88
1588101000000|2020-04-28 19:10:00|20024.5|20017.5|20027|20020|20032|20025|20022|20015|87
1588101300000|2020-04-28 19:15:00|20024.5|20017.5|20037|20030|20037|20030|20022|20015|101
1588101600000|2020-04-28 19:20:00|20032|20025|20024.5|20017.5|20057|20050|20007|20000|222
1588101900000|2020-04-28 19:25:00|20027|20020|20032|20025|20037|20030|20027|20020|56
1588102200000|2020-04-28 19:30:00|20029.5|20022.5|20012|20005|20037|20030|20012|20005|57
1588102500000|2020-04-28 19:35:00|20009.5|20002.5|20022|20015|20022|20015|20004.5|19997.5|75
1588102800000|2020-04-28 19:40:00|20019.5|20012.5|20004.5|19997.5|20022|20015|20002|19995|43
1588103100000|2020-04-28 19:45:00|20007|20000|19984.5|19977.5|20007|20000|19982|19975|127
1588103400000|2020-04-28 19:50:00|19987|19980|19952|19945|19987|19980|19952|19945|552
1588103700000|2020-04-28 19:55:00|19957|19950|19952|19945|19967|19960|19942|19935|483
1588104000000|2020-04-28 20:00:00|19949.5|19942.5|19967|19960|19967|19960|19949.5|19942.5|123
1588104300000|2020-04-28 20:05:00|19964.5|19957.5|19977|19970|19982|19975|19962|19955|212
1588104600000|2020-04-28 20:10:00|19979.5|19972.5|19977|19970|19982|19975|19967|19960|101
1588104900000|2020-04-28 20:15:00|19981|19966|19981|19966|19986|19971|19976|19961|64
1588105200000|2020-04-28 20:20:00|19983.5|19968.5|19983.5|19968.5|19986|19971|19981|19966|5
1588105500000|2020-04-28 20:25:00|19986|19971|19971|19956|19986|19971|19966|19951|63
1588105800000|2020-04-28 20:30:00|19968.5|19953.5|19963.5|19948.5|19973.5|19958.5|19961|19946|24
1588106100000|2020-04-28 20:35:00|19966|19951|19983.5|19968.5|19983.5|19968.5|19963.5|19948.5|35
1588106400000|2020-04-28 20:40:00|19986|19971|19983.5|19968.5|19993.5|19978.5|19983.5|19968.5|8
1588106700000|2020-04-28 20:45:00|19981|19966|19978.5|19963.5|19981|19966|19976|19961|29
1588107000000|2020-04-28 20:50:00|19976|19961|19968.5|19953.5|19978.5|19963.5|19968.5|19953.5|4
1588107300000|2020-04-28 20:55:00|19968.3|19953.3|19969.7|19939.7|19972|19953.3|19963.3|19938.4|5
1588107600000|2020-04-28 21:00:00|19968.5|19938.5|19973.7|19943.7|19973.7|19943.7|19968.5|19938.5|0
1588107900000|2020-04-28 21:05:00|19973.8|19943.8|19975.1|19945.1|19975.1|19945.1|19970.6|19940.6|0
1588108200000|2020-04-28 21:10:00|19975.6|19945.6|19982.2|19952.2|19982.3|19952.3|19975.4|19945.4|0
1588108500000|2020-04-28 21:15:00|19980|19950|19977.8|19947.8|19981.7|19951.7|19976.5|19946.5|0
1588108800000|2020-04-28 21:20:00|19979.6|19949.6|19984.8|19954.8|19986.6|19956.6|19979.6|19949.6|0
1588109100000|2020-04-28 21:25:00|19985.3|19955.3|19983.6|19953.6|19985.7|19955.7|19983.4|19953.4|0
1588109400000|2020-04-28 21:30:00|19984.7|19954.7|19985.4|19955.4|19986.1|19956.1|19984|19954|0
1588109700000|2020-04-28 21:35:00|19986.7|19956.7|19987.7|19957.7|19989.1|19959.1|19985|19955|0
1588110000000|2020-04-28 21:40:00|19988.6|19958.6|19994.5|19964.5|19997|19967|19988.6|19958.6|0
1588110300000|2020-04-28 21:45:00|19995.4|19965.4|19994.3|19964.3|19995.8|19965.8|19992.6|19962.6|0
1588110600000|2020-04-28 21:50:00|19995.4|19965.4|19998.6|19968.6|19998.8|19968.8|19993.3|19963.3|0
1588110900000|2020-04-28 21:55:00|19998.8|19968.8|20003|19973|20003|19973|19997.7|19967.7|0
1588111200000|2020-04-28 22:00:00|20021.1|19991.1|19963.3|19948.3|20028.5|19998.5|19953.3|19938.3|22
1588111500000|2020-04-28 22:05:00|19960.8|19945.8|19963.3|19948.3|19970.8|19955.8|19955.8|19940.8|8
1588111800000|2020-04-28 22:10:00|19965.8|19950.8|19968.3|19953.3|19978.3|19963.3|19965.8|19950.8|17
1588112100000|2020-04-28 22:15:00|19965.8|19950.8|19948.3|19933.3|19970.8|19955.8|19948.3|19933.3|7
1588112400000|2020-04-28 22:20:00|19945.8|19930.8|19955.8|19940.8|19960.8|19945.8|19945.8|19930.8|7
1588112700000|2020-04-28 22:25:00|19958.3|19943.3|19970.8|19955.8|19975.8|19960.8|19955.8|19940.8|18
1588113000000|2020-04-28 22:30:00|19973.3|19958.3|19943.3|19928.3|19973.3|19958.3|19938.3|19923.3|8
1588113300000|2020-04-28 22:35:00|19945.8|19930.8|19935.8|19920.8|19948.3|19933.3|19935.8|19920.8|5
1588113600000|2020-04-28 22:40:00|19938.3|19923.3|19915.8|19900.8|19938.3|19923.3|19910.8|19895.8|56
1588113900000|2020-04-28 22:45:00|19918.3|19903.3|19925.8|19910.8|19928.3|19913.3|19918.3|19903.3|12
1588114200000|2020-04-28 22:50:00|19923.3|19908.3|19918.3|19903.3|19923.3|19908.3|19915.8|19900.8|5
1588114500000|2020-04-28 22:55:00|19920.8|19905.8|19930.8|19915.8|19930.8|19915.8|19920.8|19905.8|18
1588114800000|2020-04-28 23:00:00|19935.8|19920.8|19923.3|19908.3|19938.3|19923.3|19918.3|19903.3|12
1588115100000|2020-04-28 23:05:00|19920.8|19905.8|19933.3|19918.3|19938.3|19923.3|19920.8|19905.8|6
1588115400000|2020-04-28 23:10:00|19935.8|19920.8|19933.3|19918.3|19938.3|19923.3|19933.3|19918.3|0
1588115700000|2020-04-28 23:15:00|19935.8|19920.8|19945.8|19930.8|19945.8|19930.8|19935.8|19920.8|1
1588116000000|2020-04-28 23:20:00|19943.3|19928.3|19943.3|19928.3|19943.3|19928.3|19933.3|19918.3|3
1588116300000|2020-04-28 23:25:00|19940.8|19925.8|19980.8|19965.8|19980.8|19965.8|19940.8|19925.8|27
1588116600000|2020-04-28 23:30:00|19988.3|19973.3|19976.8|19969.8|20006.8|19999.8|19971.8|19964.8|23664
1588116900000|2020-04-28 23:35:00|19986.8|19979.8|19991.8|19984.8|19991.8|19984.8|19971.8|19964.8|140
1588117200000|2020-04-28 23:40:00|19994.3|19987.3|19976.8|19969.8|20024.3|20017.3|19974.3|19967.3|97
1588117500000|2020-04-28 23:45:00|19979.3|19972.3|19986.8|19979.8|19986.8|19979.8|19969.3|19962.3|33
1588117800000|2020-04-28 23:50:00|19989.3|19982.3|19959.3|19952.3|19989.3|19982.3|19956.8|19949.8|117
1588118100000|2020-04-28 23:55:00|19961.8|19954.8|19934.3|19927.3|19961.8|19954.8|19931.8|19924.8|156
1588118400000|2020-04-29 00:00:00|19936.8|19929.8|19966.8|19959.8|19986.8|19979.8|19931.8|19924.8|195
1588118700000|2020-04-29 00:05:00|19969.3|19962.3|19969.3|19962.3|20001.8|19994.8|19969.3|19962.3|76
1588119000000|2020-04-29 00:10:00|19971.8|19964.8|19994.3|19987.3|20001.8|19994.8|19971.8|19964.8|95
1588119300000|2020-04-29 00:15:00|19996.8|19989.8|20051.8|20044.8|20051.8|20044.8|19991.8|19984.8|187
1588119600000|2020-04-29 00:20:00|20049.3|20042.3|20061.8|20054.8|20064.3|20057.3|20036.8|20029.8|134
1588119900000|2020-04-29 00:25:00|20059.3|20052.3|20064.3|20057.3|20066.8|20059.8|20041.8|20034.8|105
1588120200000|2020-04-29 00:30:00|20061.8|20054.8|20076.8|20069.8|20081.8|20074.8|20061.8|20054.8|222
1588120500000|2020-04-29 00:35:00|20071.8|20064.8|20066.8|20059.8|20086.8|20079.8|20061.8|20054.8|165
1588120800000|2020-04-29 00:40:00|20064.3|20057.3|20046.8|20039.8|20071.8|20064.8|20046.8|20039.8|93
1588121100000|2020-04-29 00:45:00|20051.8|20044.8|20039.3|20032.3|20061.8|20054.8|20034.3|20027.3|80
1588121400000|2020-04-29 00:50:00|20041.8|20034.8|20071.8|20064.8|20076.8|20069.8|20041.8|20034.8|70
1588121700000|2020-04-29 00:55:00|20076.8|20069.8|20071.8|20064.8|20079.3|20072.3|20059.3|20052.3|59
1588122000000|2020-04-29 01:00:00|20074.3|20067.3|20084.3|20077.3|20086.8|20079.8|20069.3|20062.3|40
1588122300000|2020-04-29 01:05:00|20086.8|20079.8|20119.3|20112.3|20119.3|20112.3|20086.8|20079.8|143
1588122600000|2020-04-29 01:10:00|20121.8|20114.8|20166.8|20159.8|20176.8|20169.8|20121.8|20114.8|641
1588122900000|2020-04-29 01:15:00|20161.8|20154.8|20166.8|20159.8|20176.8|20169.8|20156.8|20149.8|218
1588123200000|2020-04-29 01:20:00|20161.8|20154.8|20221.8|20214.8|20224.3|20217.3|20161.8|20154.8|434
1588123500000|2020-04-29 01:25:00|20224.3|20217.3|20226.8|20219.8|20241.8|20234.8|20201.8|20194.8|437
1588123800000|2020-04-29 01:30:00|20224.3|20217.3|20206.8|20199.8|20231.8|20224.8|20196.8|20189.8|208
1588124100000|2020-04-29 01:35:00|20209.3|20202.3|20244.3|20237.3|20266.8|20259.8|20196.8|20189.8|272
1588124400000|2020-04-29 01:40:00|20246.8|20239.8|20229.3|20222.3|20246.8|20239.8|20219.3|20212.3|168
1588124700000|2020-04-29 01:45:00|20231.8|20224.8|20196.8|20189.8|20239.3|20232.3|20194.3|20187.3|171
1588125000000|2020-04-29 01:50:00|20199.3|20192.3|20244.3|20237.3|20249.3|20242.3|20199.3|20192.3|194
1588125300000|2020-04-29 01:55:00|20241.8|20234.8|20181.8|20174.8|20251.8|20244.8|20176.8|20169.8|270
1588125600000|2020-04-29 02:00:00|20176.8|20169.8|20166.8|20159.8|20184.3|20177.3|20151.8|20144.8|266
1588125900000|2020-04-29 02:05:00|20171.8|20164.8|20186.8|20179.8|20206.8|20199.8|20171.8|20164.8|95
1588126200000|2020-04-29 02:10:00|20191.8|20184.8|20184.3|20177.3|20214.3|20207.3|20184.3|20177.3|84
1588126500000|2020-04-29 02:15:00|20186.8|20179.8|20206.8|20199.8|20211.8|20204.8|20171.8|20164.8|93
1588126800000|2020-04-29 02:20:00|20204.3|20197.3|20211.8|20204.8|20224.3|20217.3|20201.8|20194.8|23
1588127100000|2020-04-29 02:25:00|20214.3|20207.3|20234.3|20227.3|20241.8|20234.8|20211.8|20204.8|92
1588127400000|2020-04-29 02:30:00|20231.8|20224.8|20224.3|20217.3|20231.8|20224.8|20206.8|20199.8|65
1588127700000|2020-04-29 02:35:00|20226.8|20219.8|20216.8|20209.8|20229.3|20222.3|20201.8|20194.8|35
1588128000000|2020-04-29 02:40:00|20211.8|20204.8|20204.3|20197.3|20219.3|20212.3|20186.8|20179.8|46
1588128300000|2020-04-29 02:45:00|20201.8|20194.8|20186.8|20179.8|20201.8|20194.8|20186.8|20179.8|22
1588128600000|2020-04-29 02:50:00|20189.3|20182.3|20226.8|20219.8|20229.3|20222.3|20189.3|20182.3|91
1588128900000|2020-04-29 02:55:00|20224.3|20217.3|20231.8|20224.8|20231.8|20224.8|20209.3|20202.3|130
1588129200000|2020-04-29 03:00:00|20229.3|20222.3|20226.8|20219.8|20234.3|20227.3|20216.8|20209.8|44
1588129500000|2020-04-29 03:05:00|20224.3|20217.3|20201.8|20194.8|20226.8|20219.8|20196.8|20189.8|24
1588129800000|2020-04-29 03:10:00|20204.3|20197.3|20181.8|20174.8|20206.8|20199.8|20176.8|20169.8|17
1588130100000|2020-04-29 03:15:00|20184.3|20177.3|20181.8|20174.8|20191.8|20184.8|20176.8|20169.8|18
1588130400000|2020-04-29 03:20:00|20184.3|20177.3|20181.8|20174.8|20191.8|20184.8|20174.3|20167.3|24
1588130700000|2020-04-29 03:25:00|20186.8|20179.8|20199.3|20192.3|20199.3|20192.3|20179.3|20172.3|22
1588131000000|2020-04-29 03:30:00|20196.8|20189.8|20201.8|20194.8|20206.8|20199.8|20186.8|20179.8|13
1588131300000|2020-04-29 03:35:00|20199.3|20192.3|20211.8|20204.8|20211.8|20204.8|20186.8|20179.8|37
1588131600000|2020-04-29 03:40:00|20209.3|20202.3|20226.8|20219.8|20231.8|20224.8|20201.8|20194.8|122
1588131900000|2020-04-29 03:45:00|20229.3|20222.3|20246.8|20239.8|20246.8|20239.8|20224.3|20217.3|124
1588132200000|2020-04-29 03:50:00|20251.8|20244.8|20254.3|20247.3|20254.3|20247.3|20231.8|20224.8|116
1588132500000|2020-04-29 03:55:00|20251.8|20244.8|20256.8|20249.8|20261.8|20254.8|20244.3|20237.3|95
1588132800000|2020-04-29 04:00:00|20259.3|20252.3|20264.3|20257.3|20279.3|20272.3|20259.3|20252.3|145
1588133100000|2020-04-29 04:05:00|20266.8|20259.8|20286.8|20279.8|20286.8|20279.8|20266.8|20259.8|105
1588133400000|2020-04-29 04:10:00|20291.8|20284.8|20271.8|20264.8|20291.8|20284.8|20269.3|20262.3|204
1588133700000|2020-04-29 04:15:00|20274.3|20267.3|20276.8|20269.8|20291.8|20284.8|20274.3|20267.3|111
1588134000000|2020-04-29 04:20:00|20274.3|20267.3|20251.8|20244.8|20276.8|20269.8|20246.8|20239.8|55
1588134300000|2020-04-29 04:25:00|20254.3|20247.3|20246.8|20239.8|20266.8|20259.8|20241.8|20234.8|38
1588134600000|2020-04-29 04:30:00|20244.3|20237.3|20206.8|20199.8|20246.8|20239.8|20201.8|20194.8|196
1588134900000|2020-04-29 04:35:00|20209.3|20202.3|20201.8|20194.8|20216.8|20209.8|20196.8|20189.8|186
1588135200000|2020-04-29 04:40:00|20196.8|20189.8|20226.8|20219.8|20226.8|20219.8|20194.3|20187.3|138
1588135500000|2020-04-29 04:45:00|20224.3|20217.3|20226.8|20219.8|20236.8|20229.8|20221.8|20214.8|108
1588135800000|2020-04-29 04:50:00|20229.3|20222.3|20241.8|20234.8|20246.8|20239.8|20229.3|20222.3|22
1588136100000|2020-04-29 04:55:00|20239.3|20232.3|20241.8|20234.8|20256.8|20249.8|20236.8|20229.8|26
1588136400000|2020-04-29 05:00:00|20239.3|20232.3|20226.8|20219.8|20244.3|20237.3|20221.8|20214.8|82
1588136700000|2020-04-29 05:05:00|20224.3|20217.3|20216.8|20209.8|20226.8|20219.8|20209.3|20202.3|73
1588137000000|2020-04-29 05:10:00|20214.3|20207.3|20239.3|20232.3|20239.3|20232.3|20211.8|20204.8|53
1588137300000|2020-04-29 05:15:00|20236.8|20229.8|20234.3|20227.3|20236.8|20229.8|20224.3|20217.3|35
1588137600000|2020-04-29 05:20:00|20231.8|20224.8|20236.8|20229.8|20241.8|20234.8|20224.3|20217.3|64
1588137900000|2020-04-29 05:25:00|20234.3|20227.3|20206.8|20199.8|20244.3|20237.3|20206.8|20199.8|104
1588138200000|2020-04-29 05:30:00|20204.3|20197.3|20186.8|20179.8|20211.8|20204.8|20186.8|20179.8|203
1588138500000|2020-04-29 05:35:00|20189.3|20182.3|20189.3|20182.3|20201.8|20194.8|20186.8|20179.8|35
1588138800000|2020-04-29 05:40:00|20186.8|20179.8|20201.8|20194.8|20211.8|20204.8|20186.8|20179.8|54
1588139100000|2020-04-29 05:45:00|20199.3|20192.3|20206.8|20199.8|20211.8|20204.8|20191.8|20184.8|76
1588139400000|2020-04-29 05:50:00|20209.3|20202.3|20189.3|20182.3|20209.3|20202.3|20176.8|20169.8|72
1588139700000|2020-04-29 05:55:00|20186.8|20179.8|20204.3|20197.3|20206.8|20199.8|20186.8|20179.8|169
1588140000000|2020-04-29 06:00:00|20206.8|20199.8|20186.8|20179.8|20236.8|20229.8|20181.8|20174.8|87
1588140300000|2020-04-29 06:05:00|20184.3|20177.3|20176.8|20169.8|20186.8|20179.8|20166.8|20159.8|116
1588140600000|2020-04-29 06:10:00|20179.3|20172.3|20166.8|20159.8|20186.8|20179.8|20146.8|20139.8|269
1588140900000|2020-04-29 06:15:00|20161.8|20154.8|20156.8|20149.8|20161.8|20154.8|20136.8|20129.8|174
1588141200000|2020-04-29 06:20:00|20161.8|20154.8|20131.8|20124.8|20176.8|20169.8|20126.8|20119.8|112
1588141500000|2020-04-29 06:25:00|20129.3|20122.3|20126.8|20119.8|20141.8|20134.8|20121.8|20114.8|102
1588141800000|2020-04-29 06:30:00|20129.3|20122.3|20141.8|20134.8|20149.3|20142.3|20126.8|20119.8|33
1588142100000|2020-04-29 06:35:00|20144.3|20137.3|20141.8|20134.8|20151.8|20144.8|20134.3|20127.3|27
1588142400000|2020-04-29 06:40:00|20144.3|20137.3|20136.8|20129.8|20161.8|20154.8|20131.8|20124.8|15
1588142700000|2020-04-29 06:45:00|20139.3|20132.3|20166.8|20159.8|20166.8|20159.8|20136.8|20129.8|25
1588143000000|2020-04-29 06:50:00|20161.8|20154.8|20166.8|20159.8|20176.8|20169.8|20161.8|20154.8|32
1588143300000|2020-04-29 06:55:00|20164.3|20157.3|20156.8|20149.8|20164.3|20157.3|20144.3|20137.3|39
1588143600000|2020-04-29 07:00:00|20151.8|20144.8|20186.8|20179.8|20191.8|20184.8|20126.8|20119.8|202
1588143900000|2020-04-29 07:05:00|20189.3|20182.3|20196.8|20189.8|20206.8|20199.8|20181.8|20174.8|67
1588144200000|2020-04-29 07:10:00|20194.3|20187.3|20186.8|20179.8|20229.3|20222.3|20186.8|20179.8|64
1588144500000|2020-04-29 07:15:00|20191.8|20184.8|20159.3|20152.3|20191.8|20184.8|20159.3|20152.3|23
1588144800000|2020-04-29 07:20:00|20156.8|20149.8|20154.3|20147.3|20171.8|20164.8|20146.8|20139.8|41
1588145100000|2020-04-29 07:25:00|20151.8|20144.8|20151.8|20144.8|20171.8|20164.8|20144.3|20137.3|15
1588145400000|2020-04-29 07:30:00|20146.8|20139.8|20131.8|20124.8|20166.8|20159.8|20131.8|20124.8|85
1588145700000|2020-04-29 07:35:00|20136.8|20129.8|20136.8|20129.8|20161.8|20154.8|20134.3|20127.3|26
1588146000000|2020-04-29 07:40:00|20141.8|20134.8|20151.8|20144.8|20151.8|20144.8|20131.8|20124.8|47
1588146300000|2020-04-29 07:45:00|20149.3|20142.3|20166.8|20159.8|20171.8|20164.8|20141.8|20134.8|37
1588146600000|2020-04-29 07:50:00|20164.3|20157.3|20166.8|20159.8|20171.8|20164.8|20156.8|20149.8|72
1588146900000|2020-04-29 07:55:00|20169.3|20162.3|20179.3|20172.3|20186.8|20179.8|20169.3|20162.3|58
1588147200000|2020-04-29 08:00:00|20176.8|20169.8|20156.8|20149.8|20176.8|20169.8|20151.8|20144.8|33
1588147500000|2020-04-29 08:05:00|20154.3|20147.3|20141.8|20134.8|20156.8|20149.8|20136.8|20129.8|41
1588147800000|2020-04-29 08:10:00|20136.8|20129.8|20139.3|20132.3|20151.8|20144.8|20131.8|20124.8|58
1588148100000|2020-04-29 08:15:00|20141.8|20134.8|20156.8|20149.8|20156.8|20149.8|20141.8|20134.8|51
1588148400000|2020-04-29 08:20:00|20151.8|20144.8|20141.8|20134.8|20161.8|20154.8|20141.8|20134.8|22
1588148700000|2020-04-29 08:25:00|20144.3|20137.3|20146.8|20139.8|20151.8|20144.8|20126.8|20119.8|23
1588149000000|2020-04-29 08:30:00|20144.3|20137.3|20161.8|20154.8|20166.8|20159.8|20141.8|20134.8|34
1588149300000|2020-04-29 08:35:00|20159.3|20152.3|20181.8|20174.8|20184.3|20177.3|20154.3|20147.3|48
1588149600000|2020-04-29 08:40:00|20179.3|20172.3|20171.8|20164.8|20186.8|20179.8|20169.3|20162.3|10
1588149900000|2020-04-29 08:45:00|20169.3|20162.3|20169.3|20162.3|20179.3|20172.3|20164.3|20157.3|21
1588150200000|2020-04-29 08:50:00|20166.8|20159.8|20176.8|20169.8|20181.8|20174.8|20164.3|20157.3|26
1588150500000|2020-04-29 08:55:00|20171.8|20164.8|20181.8|20174.8|20181.8|20174.8|20171.8|20164.8|16
1588150800000|2020-04-29 09:00:00|20186.8|20179.8|20186.8|20179.8|20191.8|20184.8|20176.8|20169.8|30
1588151100000|2020-04-29 09:05:00|20189.3|20182.3|20181.8|20174.8|20196.8|20189.8|20181.8|20174.8|12
1588151400000|2020-04-29 09:10:00|20184.3|20177.3|20184.3|20177.3|20186.8|20179.8|20174.3|20167.3|34
1588151700000|2020-04-29 09:15:00|20186.8|20179.8|20171.8|20164.8|20186.8|20179.8|20171.8|20164.8|34
1588152000000|2020-04-29 09:20:00|20174.3|20167.3|20186.8|20179.8|20186.8|20179.8|20166.8|20159.8|50
1588152300000|2020-04-29 09:25:00|20189.3|20182.3|20184.3|20177.3|20191.8|20184.8|20176.8|20169.8|48
1588152600000|2020-04-29 09:30:00|20181.8|20174.8|20169.3|20162.3|20184.3|20177.3|20169.3|20162.3|6
1588152900000|2020-04-29 09:35:00|20171.8|20164.8|20176.8|20169.8|20176.8|20169.8|20161.8|20154.8|21
1588153200000|2020-04-29 09:40:00|20171.8|20164.8|20166.8|20159.8|20176.8|20169.8|20161.8|20154.8|49
1588153500000|2020-04-29 09:45:00|20164.3|20157.3|20136.8|20129.8|20164.3|20157.3|20136.8|20129.8|60
1588153800000|2020-04-29 09:50:00|20134.3|20127.3|20141.8|20134.8|20149.3|20142.3|20134.3|20127.3|42
1588154100000|2020-04-29 09:55:00|20144.3|20137.3|20146.8|20139.8|20151.8|20144.8|20139.3|20132.3|16
1588154400000|2020-04-29 10:00:00|20144.3|20137.3|20121.8|20114.8|20146.8|20139.8|20116.8|20109.8|23
1588154700000|2020-04-29 10:05:00|20119.3|20112.3|20126.8|20119.8|20126.8|20119.8|20111.8|20104.8|36
1588155000000|2020-04-29 10:10:00|20121.8|20114.8|20116.8|20109.8|20126.8|20119.8|20116.8|20109.8|34
1588155300000|2020-04-29 10:15:00|20121.8|20114.8|20126.8|20119.8|20126.8|20119.8|20116.8|20109.8|30
1588155600000|2020-04-29 10:20:00|20121.8|20114.8|20121.8|20114.8|20126.8|20119.8|20116.8|20109.8|20
1588155900000|2020-04-29 10:25:00|20126.8|20119.8|20111.8|20104.8|20126.8|20119.8|20106.8|20099.8|50
1588156200000|2020-04-29 10:30:00|20114.3|20107.3|20096.8|20089.8|20116.8|20109.8|20096.8|20089.8|88
1588156500000|2020-04-29 10:35:00|20099.3|20092.3|20114.3|20107.3|20116.8|20109.8|20091.8|20084.8|28
1588156800000|2020-04-29 10:40:00|20111.8|20104.8|20121.8|20114.8|20124.3|20117.3|20111.8|20104.8|47
1588157100000|2020-04-29 10:45:00|20124.3|20117.3|20126.8|20119.8|20136.8|20129.8|20121.8|20114.8|21
1588157400000|2020-04-29 10:50:00|20131.8|20124.8|20129.3|20122.3|20134.3|20127.3|20116.8|20109.8|72
1588157700000|2020-04-29 10:55:00|20131.8|20124.8|20156.8|20149.8|20156.8|20149.8|20131.8|20124.8|18
1588158000000|2020-04-29 11:00:00|20154.3|20147.3|20169.3|20162.3|20171.8|20164.8|20146.8|20139.8|74
1588158300000|2020-04-29 11:05:00|20171.8|20164.8|20156.8|20149.8|20171.8|20164.8|20156.8|20149.8|24
1588158600000|2020-04-29 11:10:00|20161.8|20154.8|20159.3|20152.3|20169.3|20162.3|20156.8|20149.8|77
1588158900000|2020-04-29 11:15:00|20156.8|20149.8|20136.8|20129.8|20161.8|20154.8|20131.8|20124.8|37
1588159200000|2020-04-29 11:20:00|20134.3|20127.3|20119.3|20112.3|20136.8|20129.8|20114.3|20107.3|62
1588159500000|2020-04-29 11:25:00|20121.8|20114.8|20116.8|20109.8|20126.8|20119.8|20116.8|20109.8|34
1588159800000|2020-04-29 11:30:00|20121.8|20114.8|20121.8|20114.8|20136.8|20129.8|20111.8|20104.8|63
1588160100000|2020-04-29 11:35:00|20126.8|20119.8|20126.8|20119.8|20131.8|20124.8|20121.8|20114.8|16
1588160400000|2020-04-29 11:40:00|20124.3|20117.3|20131.8|20124.8|20131.8|20124.8|20121.8|20114.8|36
1588160700000|2020-04-29 11:45:00|20136.8|20129.8|20101.8|20094.8|20136.8|20129.8|20101.8|20094.8|81
1588161000000|2020-04-29 11:50:00|20106.8|20099.8|20101.8|20094.8|20106.8|20099.8|20101.8|20094.8|47
1588161300000|2020-04-29 11:55:00|20096.8|20089.8|20106.8|20099.8|20106.8|20099.8|20096.8|20089.8|43
1588161600000|2020-04-29 12:00:00|20111.8|20104.8|20116.8|20109.8|20116.8|20109.8|20101.8|20094.8|44
1588161900000|2020-04-29 12:05:00|20114.3|20107.3|20131.8|20124.8|20131.8|20124.8|20111.8|20104.8|38
1588162200000|2020-04-29 12:10:00|20129.3|20122.3|20134.3|20127.3|20141.8|20134.8|20124.3|20117.3|70
1588162500000|2020-04-29 12:15:00|20131.8|20124.8|20131.8|20124.8|20136.8|20129.8|20126.8|20119.8|27
1588162800000|2020-04-29 12:20:00|20134.3|20127.3|20139.3|20132.3|20146.8|20139.8|20131.8|20124.8|49
1588163100000|2020-04-29 12:25:00|20141.8|20134.8|20191.8|20184.8|20191.8|20184.8|20136.8|20129.8|108
1588163400000|2020-04-29 12:30:00|20186.8|20179.8|20256.8|20249.8|20346.8|20339.8|20186.8|20179.8|1597
1588163700000|2020-04-29 12:35:00|20259.3|20252.3|20216.8|20209.8|20269.3|20262.3|20216.8|20209.8|598
1588164000000|2020-04-29 12:40:00|20221.8|20214.8|20251.8|20244.8|20256.8|20249.8|20221.8|20214.8|193
1588164300000|2020-04-29 12:45:00|20254.3|20247.3|20291.8|20284.8|20296.8|20289.8|20244.3|20237.3|189
1588164600000|2020-04-29 12:50:00|20294.3|20287.3|20306.8|20299.8|20311.8|20304.8|20281.8|20274.8|369
1588164900000|2020-04-29 12:55:00|20301.8|20294.8|20366.8|20359.8|20371.8|20364.8|20301.8|20294.8|434
1588165200000|2020-04-29 13:00:00|20364.3|20357.3|20371.8|20364.8|20406.8|20399.8|20364.3|20357.3|704
1588165500000|2020-04-29 13:05:00|20376.8|20369.8|20366.8|20359.8|20381.8|20374.8|20361.8|20354.8|173
1588165800000|2020-04-29 13:10:00|20364.3|20357.3|20351.8|20344.8|20366.8|20359.8|20331.8|20324.8|259
1588166100000|2020-04-29 13:15:00|20356.8|20349.8|20341.8|20334.8|20359.3|20352.3|20326.8|20319.8|315
1588166400000|2020-04-29 13:20:00|20339.3|20332.3|20346.8|20339.8|20346.8|20339.8|20326.8|20319.8|145
1588166700000|2020-04-29 13:25:00|20341.8|20334.8|20336.8|20329.8|20361.8|20354.8|20331.8|20324.8|215
1588167000000|2020-04-29 13:30:00|20334.3|20327.3|20321.8|20314.8|20349.3|20342.3|20316.8|20309.8|606
1588167300000|2020-04-29 13:35:00|20324.3|20317.3|20286.8|20279.8|20336.8|20329.8|20284.3|20277.3|405
1588167600000|2020-04-29 13:40:00|20284.3|20277.3|20296.8|20289.8|20296.8|20289.8|20276.8|20269.8|167
1588167900000|2020-04-29 13:45:00|20301.8|20294.8|20316.8|20309.8|20321.8|20314.8|20286.8|20279.8|165
1588168200000|2020-04-29 13:50:00|20319.3|20312.3|20336.8|20329.8|20339.3|20332.3|20311.8|20304.8|110
1588168500000|2020-04-29 13:55:00|20334.3|20327.3|20361.8|20354.8|20361.8|20354.8|20334.3|20327.3|113
1588168800000|2020-04-29 14:00:00|20359.3|20352.3|20341.8|20334.8|20364.3|20357.3|20334.3|20327.3|168
1588169100000|2020-04-29 14:05:00|20344.3|20337.3|20321.8|20314.8|20356.8|20349.8|20316.8|20309.8|123
1588169400000|2020-04-29 14:10:00|20324.3|20317.3|20321.8|20314.8|20326.8|20319.8|20301.8|20294.8|124
1588169700000|2020-04-29 14:15:00|20326.8|20319.8|20356.8|20349.8|20364.3|20357.3|20326.8|20319.8|338
1588170000000|2020-04-29 14:20:00|20351.8|20344.8|20401.8|20394.8|20401.8|20394.8|20351.8|20344.8|289
1588170300000|2020-04-29 14:25:00|20399.3|20392.3|20401.8|20394.8|20406.8|20399.8|20396.8|20389.8|118
1588170600000|2020-04-29 14:30:00|20406.8|20399.8|20396.8|20389.8|20411.8|20404.8|20394.3|20387.3|151
1588170900000|2020-04-29 14:35:00|20401.8|20394.8|20391.8|20384.8|20411.8|20404.8|20371.8|20364.8|309
1588171200000|2020-04-29 14:40:00|20396.8|20389.8|20409.3|20402.3|20411.8|20404.8|20396.8|20389.8|121
1588171500000|2020-04-29 14:45:00|20411.8|20404.8|20406.8|20399.8|20411.8|20404.8|20386.8|20379.8|157
1588171800000|2020-04-29 14:50:00|20411.8|20404.8|20411.8|20404.8|20431.8|20424.8|20401.8|20394.8|288
1588172100000|2020-04-29 14:55:00|20409.3|20402.3|20404.3|20397.3|20416.8|20409.8|20401.8|20394.8|142
1588172400000|2020-04-29 15:00:00|20406.8|20399.8|20399.3|20392.3|20436.8|20429.8|20386.8|20379.8|288
1588172700000|2020-04-29 15:05:00|20401.8|20394.8|20394.3|20387.3|20411.8|20404.8|20381.8|20374.8|87
1588173000000|2020-04-29 15:10:00|20391.8|20384.8|20396.8|20389.8|20416.8|20409.8|20391.8|20384.8|91
1588173300000|2020-04-29 15:15:00|20401.8|20394.8|20426.8|20419.8|20429.3|20422.3|20396.8|20389.8|251
1588173600000|2020-04-29 15:20:00|20421.8|20414.8|20476.8|20469.8|20476.8|20469.8|20421.8|20414.8|395
1588173900000|2020-04-29 15:25:00|20471.8|20464.8|20466.8|20459.8|20481.8|20474.8|20456.8|20449.8|174
1588174200000|2020-04-29 15:30:00|20471.8|20464.8|20451.8|20444.8|20481.8|20474.8|20446.8|20439.8|290
1588174500000|2020-04-29 15:35:00|20456.8|20449.8|20441.8|20434.8|20456.8|20449.8|20436.8|20429.8|111
1588174800000|2020-04-29 15:40:00|20444.3|20437.3|20436.8|20429.8|20446.8|20439.8|20436.8|20429.8|61
1588175100000|2020-04-29 15:45:00|20431.8|20424.8|20446.8|20439.8|20446.8|20439.8|20431.8|20424.8|153
1588175400000|2020-04-29 15:50:00|20451.8|20444.8|20471.8|20464.8|20476.8|20469.8|20446.8|20439.8|248
1588175700000|2020-04-29 15:55:00|20469.3|20462.3|20461.8|20454.8|20481.8|20474.8|20461.8|20454.8|150
1588176000000|2020-04-29 16:00:00|20466.8|20459.8|20471.8|20464.8|20471.8|20464.8|20456.8|20449.8|104
1588176300000|2020-04-29 16:05:00|20466.8|20459.8|20471.8|20464.8|20476.8|20469.8|20466.8|20459.8|62
1588176600000|2020-04-29 16:10:00|20466.8|20459.8|20481.8|20474.8|20481.8|20474.8|20461.8|20454.8|113
1588176900000|2020-04-29 16:15:00|20486.8|20479.8|20451.8|20444.8|20486.8|20479.8|20451.8|20444.8|138
1588177200000|2020-04-29 16:20:00|20456.8|20449.8|20461.8|20454.8|20461.8|20454.8|20451.8|20444.8|156
1588177500000|2020-04-29 16:25:00|20456.8|20449.8|20461.8|20454.8|20466.8|20459.8|20446.8|20439.8|104
1588177800000|2020-04-29 16:30:00|20466.8|20459.8|20456.8|20449.8|20476.8|20469.8|20456.8|20449.8|93
1588178100000|2020-04-29 16:35:00|20461.8|20454.8|20501.8|20494.8|20511.8|20504.8|20456.8|20449.8|445
1588178400000|2020-04-29 16:40:00|20496.8|20489.8|20486.8|20479.8|20501.8|20494.8|20486.8|20479.8|88
1588178700000|2020-04-29 16:45:00|20491.8|20484.8|20481.8|20474.8|20491.8|20484.8|20471.8|20464.8|163
1588179000000|2020-04-29 16:50:00|20479.3|20472.3|20474.3|20467.3|20486.8|20479.8|20471.8|20464.8|75
1588179300000|2020-04-29 16:55:00|20471.8|20464.8|20461.8|20454.8|20481.8|20474.8|20456.8|20449.8|89
1588179600000|2020-04-29 17:00:00|20466.8|20459.8|20476.8|20469.8|20481.8|20474.8|20461.8|20454.8|62
1588179900000|2020-04-29 17:05:00|20481.8|20474.8|20481.8|20474.8|20481.8|20474.8|20474.3|20467.3|59
1588180200000|2020-04-29 17:10:00|20479.3|20472.3|20471.8|20464.8|20481.8|20474.8|20471.8|20464.8|50
1588180500000|2020-04-29 17:15:00|20474.3|20467.3|20471.8|20464.8|20476.8|20469.8|20466.8|20459.8|66
1588180800000|2020-04-29 17:20:00|20469.3|20462.3|20456.8|20449.8|20471.8|20464.8|20456.8|20449.8|39
1588181100000|2020-04-29 17:25:00|20459.3|20452.3|20451.8|20444.8|20466.8|20459.8|20451.8|20444.8|63
1588181400000|2020-04-29 17:30:00|20454.3|20447.3|20421.8|20414.8|20454.3|20447.3|20421.8|20414.8|221
1588181700000|2020-04-29 17:35:00|20419.3|20412.3|20426.8|20419.8|20436.8|20429.8|20416.8|20409.8|95
1588182000000|2020-04-29 17:40:00|20421.8|20414.8|20419.3|20412.3|20431.8|20424.8|20419.3|20412.3|61
1588182300000|2020-04-29 17:45:00|20421.8|20414.8|20441.8|20434.8|20441.8|20434.8|20421.8|20414.8|64
1588182600000|2020-04-29 17:50:00|20439.3|20432.3|20431.8|20424.8|20446.8|20439.8|20431.8|20424.8|15
1588182900000|2020-04-29 17:55:00|20436.8|20429.8|20434.3|20427.3|20441.8|20434.8|20426.8|20419.8|47
1588183200000|2020-04-29 18:00:00|20436.8|20429.8|20401.8|20394.8|20449.3|20442.3|20386.8|20379.8|276
1588183500000|2020-04-29 18:05:00|20406.8|20399.8|20396.8|20389.8|20406.8|20399.8|20381.8|20374.8|112
1588183800000|2020-04-29 18:10:00|20401.8|20394.8|20396.8|20389.8|20406.8|20399.8|20379.3|20372.3|182
1588184100000|2020-04-29 18:15:00|20399.3|20392.3|20376.8|20369.8|20411.8|20404.8|20376.8|20369.8|121
1588184400000|2020-04-29 18:20:00|20381.8|20374.8|20401.8|20394.8|20401.8|20394.8|20379.3|20372.3|43
1588184700000|2020-04-29 18:25:00|20396.8|20389.8|20391.8|20384.8|20416.8|20409.8|20386.8|20379.8|95
1588185000000|2020-04-29 18:30:00|20396.8|20389.8|20406.8|20399.8|20416.8|20409.8|20376.8|20369.8|161
1588185300000|2020-04-29 18:35:00|20401.8|20394.8|20424.3|20417.3|20429.3|20422.3|20396.8|20389.8|88
1588185600000|2020-04-29 18:40:00|20426.8|20419.8|20431.8|20424.8|20431.8|20424.8|20416.8|20409.8|63
1588185900000|2020-04-29 18:45:00|20429.3|20422.3|20409.3|20402.3|20429.3|20422.3|20404.3|20397.3|60
1588186200000|2020-04-29 18:50:00|20411.8|20404.8|20381.8|20374.8|20419.3|20412.3|20376.8|20369.8|91
1588186500000|2020-04-29 18:55:00|20376.8|20369.8|20411.8|20404.8|20419.3|20412.3|20371.8|20364.8|75
1588186800000|2020-04-29 19:00:00|20409.3|20402.3|20431.8|20424.8|20436.8|20429.8|20406.8|20399.8|194
1588187100000|2020-04-29 19:05:00|20426.8|20419.8|20416.8|20409.8|20426.8|20419.8|20411.8|20404.8|128
1588187400000|2020-04-29 19:10:00|20414.3|20407.3|20411.8|20404.8|20416.8|20409.8|20406.8|20399.8|106
1588187700000|2020-04-29 19:15:00|20416.8|20409.8|20401.8|20394.8|20416.8|20409.8|20386.8|20379.8|145
1588188000000|2020-04-29 19:20:00|20404.3|20397.3|20421.8|20414.8|20426.8|20419.8|20396.8|20389.8|105
1588188300000|2020-04-29 19:25:00|20419.3|20412.3|20416.8|20409.8|20426.8|20419.8|20404.3|20397.3|80
1588188600000|2020-04-29 19:30:00|20414.3|20407.3|20416.8|20409.8|20416.8|20409.8|20391.8|20384.8|155
1588188900000|2020-04-29 19:35:00|20414.3|20407.3|20401.8|20394.8|20421.8|20414.8|20396.8|20389.8|51
1588189200000|2020-04-29 19:40:00|20404.3|20397.3|20411.8|20404.8|20416.8|20409.8|20396.8|20389.8|78
1588189500000|2020-04-29 19:45:00|20409.3|20402.3|20416.8|20409.8|20426.8|20419.8|20394.3|20387.3|177
1588189800000|2020-04-29 19:50:00|20421.8|20414.8|20341.8|20334.8|20421.8|20414.8|20339.3|20332.3|387
1588190100000|2020-04-29 19:55:00|20344.3|20337.3|20359.3|20352.3|20366.8|20359.8|20331.8|20324.8|416
1588190400000|2020-04-29 20:00:00|20356.8|20349.8|20359.3|20352.3|20366.8|20359.8|20351.8|20344.8|188
1588190700000|2020-04-29 20:05:00|20356.8|20349.8|20381.8|20374.8|20381.8|20374.8|20346.8|20339.8|41
1588191000000|2020-04-29 20:10:00|20379.3|20372.3|20404.3|20397.3|20409.3|20402.3|20376.8|20369.8|87
1588191300000|2020-04-29 20:15:00|20408.3|20393.3|20400.8|20385.8|20408.3|20393.3|20400.8|20385.8|3
1588191600000|2020-04-29 20:20:00|20405.8|20390.8|20400.8|20385.8|20405.8|20390.8|20400.8|20385.8|12
1588191900000|2020-04-29 20:25:00|20405.8|20390.8|20405.8|20390.8|20405.8|20390.8|20403.3|20388.3|7
1588192200000|2020-04-29 20:30:00|20410.8|20395.8|20425.8|20410.8|20430.8|20415.8|20405.8|20390.8|23
1588192500000|2020-04-29 20:35:00|20430.8|20415.8|20445.8|20430.8|20445.8|20430.8|20425.8|20410.8|41
1588192800000|2020-04-29 20:40:00|20440.8|20425.8|20450.8|20435.8|20465.8|20450.8|20440.8|20425.8|55
1588193100000|2020-04-29 20:45:00|20453.3|20438.3|20448.3|20433.3|20453.3|20438.3|20435.8|20420.8|29
1588193400000|2020-04-29 20:50:00|20445.8|20430.8|20430.8|20415.8|20445.8|20430.8|20425.8|20410.8|28
1588193700000|2020-04-29 20:55:00|20428.3|20413.3|20458.8|20428.8|20459.5|20435.8|20428.3|20413.3|35
1588194000000|2020-04-29 21:00:00|20458.2|20428.2|20448.5|20418.5|20459.1|20429.1|20448.2|20418.2|0
1588194300000|2020-04-29 21:05:00|20448.9|20418.9|20437.3|20407.3|20449.7|20419.7|20435.7|20405.7|0
1588194600000|2020-04-29 21:10:00|20437.1|20407.1|20431.2|20401.2|20437.8|20407.8|20427.7|20397.7|0
1588194900000|2020-04-29 21:15:00|20431.5|20401.5|20437.4|20407.4|20441.1|20411.1|20430.5|20400.5|0
1588195200000|2020-04-29 21:20:00|20438.2|20408.2|20445.4|20415.4|20448|20418|20438.2|20408.2|0
1588195500000|2020-04-29 21:25:00|20445.2|20415.2|20443.7|20413.7|20445.9|20415.9|20442.4|20412.4|0
1588195800000|2020-04-29 21:30:00|20443.9|20413.9|20442.6|20412.6|20444|20414|20440.9|20410.9|0
1588196100000|2020-04-29 21:35:00|20441.4|20411.4|20439.3|20409.3|20444.8|20414.8|20438.2|20408.2|0
1588196400000|2020-04-29 21:40:00|20439.5|20409.5|20435.6|20405.6|20440|20410|20433.4|20403.4|0
1588196700000|2020-04-29 21:45:00|20436.8|20406.8|20436.7|20406.7|20439.7|20409.7|20436.3|20406.3|0
1588197000000|2020-04-29 21:50:00|20435.8|20405.8|20436.2|20406.2|20438.8|20408.8|20434.4|20404.4|0
1588197300000|2020-04-29 21:55:00|20436|20406|20453.7|20423.7|20457.1|20427.1|20434.7|20404.7|0
1588197600000|2020-04-29 22:00:00|20451.3|20421.3|20443.5|20428.5|20461|20446|20426|20405|29
1588197900000|2020-04-29 22:05:00|20441|20426|20411|20396|20441|20426|20403.5|20388.5|66
1588198200000|2020-04-29 22:10:00|20413.5|20398.5|20408.5|20393.5|20413.5|20398.5|20396|20381|8
1588198500000|2020-04-29 22:15:00|20431|20416|20391|20376|20431|20416|20376|20361|45
1588198800000|2020-04-29 22:20:00|20388.5|20373.5|20393.5|20378.5|20403.5|20388.5|20386|20371|6
1588199100000|2020-04-29 22:25:00|20391|20376|20398.5|20383.5|20401|20386|20391|20376|2
1588199400000|2020-04-29 22:30:00|20401|20386|20408.5|20393.5|20411|20396|20401|20386|5
1588199700000|2020-04-29 22:35:00|20406|20391|20403.5|20388.5|20408.5|20393.5|20401|20386|2
1588200000000|2020-04-29 22:40:00|20406|20391|20413.5|20398.5|20413.5|20398.5|20406|20391|1
1588200300000|2020-04-29 22:45:00|20416|20401|20406|20391|20418.5|20403.5|20406|20391|5
1588200600000|2020-04-29 22:50:00|20401|20386|20413.5|20398.5|20413.5|20398.5|20396|20381|46
1588200900000|2020-04-29 22:55:00|20408.5|20393.5|20406|20391|20413.5|20398.5|20396|20381|80
1588201200000|2020-04-29 23:00:00|20411|20396|20373.5|20358.5|20411|20396|20366|20351|153
1588201500000|2020-04-29 23:05:00|20371|20356|20351|20336|20371|20356|20346|20331|52
1588201800000|2020-04-29 23:10:00|20353.5|20338.5|20363.5|20348.5|20363.5|20348.5|20346|20331|9
1588202100000|2020-04-29 23:15:00|20361|20346|20366|20351|20368.5|20353.5|20353.5|20338.5|35
1588202400000|2020-04-29 23:20:00|20361|20346|20366|20351|20366|20351|20351|20336|34
1588202700000|2020-04-29 23:25:00|20363.5|20348.5|20341|20326|20366|20351|20331|20316|118
1588203000000|2020-04-29 23:30:00|20346|20331|20357|20350|20362|20355|20327|20320|13247
1588203300000|2020-04-29 23:35:00|20352|20345|20357|20350|20382|20375|20347|20340|311
1588203600000|2020-04-29 23:40:00|20352|20345|20332|20325|20364.5|20357.5|20327|20320|365
1588203900000|2020-04-29 23:45:00|20329.5|20322.5|20327|20320|20337|20330|20309.5|20302.5|825
1588204200000|2020-04-29 23:50:00|20332|20325|20312|20305|20337|20330|20302|20295|553
1588204500000|2020-04-29 23:55:00|20314.5|20307.5|20307|20300|20329.5|20322.5|20302|20295|368
1588204800000|2020-04-30 00:00:00|20304.5|20297.5|20302|20295|20317|20310|20262|20255|1922
1588205100000|2020-04-30 00:05:00|20299.5|20292.5|20262|20255|20307|20300|20259.5|20252.5|1260
1588205400000|2020-04-30 00:10:00|20264.5|20257.5|20272|20265|20287|20280|20237|20230|1438
1588205700000|2020-04-30 00:15:00|20267|20260|20272|20265|20287|20280|20254.5|20247.5|1298
1588206000000|2020-04-30 00:20:00|20277|20270|20237|20230|20292|20285|20232|20225|1160
1588206300000|2020-04-30 00:25:00|20239.5|20232.5|20272|20265|20272|20265|20237|20230|744
1588206600000|2020-04-30 00:30:00|20267|20260|20247|20240|20292|20285|20242|20235|1137
1588206900000|2020-04-30 00:35:00|20252|20245|20247|20240|20252|20245|20237|20230|592
1588207200000|2020-04-30 00:40:00|20244.5|20237.5|20252|20245|20252|20245|20227|20220|500
1588207500000|2020-04-30 00:45:00|20247|20240|20252|20245|20252|20245|20227|20220|410
1588207800000|2020-04-30 00:50:00|20249.5|20242.5|20252|20245|20257|20250|20242|20235|404
1588208100000|2020-04-30 00:55:00|20249.5|20242.5|20252|20245|20259.5|20252.5|20242|20235|406
1588208400000|2020-04-30 01:00:00|20247|20240|20257|20250|20262|20255|20247|20240|382
1588208700000|2020-04-30 01:05:00|20254.5|20247.5|20279.5|20272.5|20282|20275|20247|20240|468
1588209000000|2020-04-30 01:10:00|20277|20270|20242|20235|20279.5|20272.5|20242|20235|249
1588209300000|2020-04-30 01:15:00|20244.5|20237.5|20242|20235|20257|20250|20237|20230|371
1588209600000|2020-04-30 01:20:00|20244.5|20237.5|20237|20230|20252|20245|20232|20225|267
1588209900000|2020-04-30 01:25:00|20242|20235|20244.5|20237.5|20247|20240|20217|20210|605
1588210200000|2020-04-30 01:30:00|20242|20235|20247|20240|20262|20255|20242|20235|649
1588210500000|2020-04-30 01:35:00|20249.5|20242.5|20262|20255|20262|20255|20237|20230|245
1588210800000|2020-04-30 01:40:00|20257|20250|20252|20245|20257|20250|20242|20235|323
1588211100000|2020-04-30 01:45:00|20249.5|20242.5|20192|20185|20252|20245|20182|20175|734
1588211400000|2020-04-30 01:50:00|20189.5|20182.5|20212|20205|20212|20205|20182|20175|495
1588211700000|2020-04-30 01:55:00|20214.5|20207.5|20222|20215|20227|20220|20207|20200|364
1588212000000|2020-04-30 02:00:00|20219.5|20212.5|20252|20245|20264.5|20257.5|20212|20205|1044
1588212300000|2020-04-30 02:05:00|20254.5|20247.5|20277|20270|20282|20275|20254.5|20247.5|639
1588212600000|2020-04-30 02:10:00|20274.5|20267.5|20252|20245|20279.5|20272.5|20252|20245|339
1588212900000|2020-04-30 02:15:00|20254.5|20247.5|20277|20270|20277|20270|20252|20245|295
1588213200000|2020-04-30 02:20:00|20274.5|20267.5|20262|20255|20277|20270|20262|20255|188
1588213500000|2020-04-30 02:25:00|20264.5|20257.5|20272|20265|20277|20270|20262|20255|219
1588213800000|2020-04-30 02:30:00|20269.5|20262.5|20272|20265|20272|20265|20257|20250|170
1588214100000|2020-04-30 02:35:00|20274.5|20267.5|20282|20275|20287|20280|20272|20265|124
1588214400000|2020-04-30 02:40:00|20287|20280|20282|20275|20287|20280|20282|20275|240
1588214700000|2020-04-30 02:45:00|20284.5|20277.5|20279.5|20272.5|20287|20280|20277|20270|141
1588215000000|2020-04-30 02:50:00|20277|20270|20287|20280|20287|20280|20277|20270|100
1588215300000|2020-04-30 02:55:00|20282|20275|20282|20275|20287|20280|20282|20275|52
1588215600000|2020-04-30 03:00:00|20279.5|20272.5|20272|20265|20282|20275|20267|20260|206
1588215900000|2020-04-30 03:05:00|20274.5|20267.5|20272|20265|20277|20270|20267|20260|165
1588216200000|2020-04-30 03:10:00|20277|20270|20282|20275|20292|20285|20277|20270|127
1588216500000|2020-04-30 03:15:00|20284.5|20277.5|20282|20275|20287|20280|20277|20270|133
1588216800000|2020-04-30 03:20:00|20287|20280|20282|20275|20287|20280|20277|20270|132
1588217100000|2020-04-30 03:25:00|20284.5|20277.5|20294.5|20287.5|20297|20290|20282|20275|356
1588217400000|2020-04-30 03:30:00|20292|20285|20292|20285|20307|20300|20287|20280|596
1588217700000|2020-04-30 03:35:00|20294.5|20287.5|20312|20305|20312|20305|20292|20285|382
1588218000000|2020-04-30 03:40:00|20309.5|20302.5|20322|20315|20322|20315|20302|20295|761
1588218300000|2020-04-30 03:45:00|20317|20310|20322|20315|20327|20320|20312|20305|533
1588218600000|2020-04-30 03:50:00|20317|20310|20337|20330|20342|20335|20317|20310|683
1588218900000|2020-04-30 03:55:00|20332|20325|20337|20330|20344.5|20337.5|20332|20325|497
1588219200000|2020-04-30 04:00:00|20332|20325|20342|20335|20347|20340|20332|20325|383
1588219500000|2020-04-30 04:05:00|20337|20330|20352|20345|20352|20345|20337|20330|284
1588219800000|2020-04-30 04:10:00|20349.5|20342.5|20332|20325|20352|20345|20322|20315|488
1588220100000|2020-04-30 04:15:00|20334.5|20327.5|20302|20295|20337|20330|20302|20295|326
1588220400000|2020-04-30 04:20:00|20307|20300|20307|20300|20322|20315|20304.5|20297.5|239
1588220700000|2020-04-30 04:25:00|20302|20295|20347|20340|20352|20345|20302|20295|570
1588221000000|2020-04-30 04:30:00|20342|20335|20352|20345|20357|20350|20332|20325|779
1588221300000|2020-04-30 04:35:00|20347|20340|20327|20320|20352|20345|20327|20320|335
1588221600000|2020-04-30 04:40:00|20332|20325|20337|20330|20342|20335|20332|20325|323
1588221900000|2020-04-30 04:45:00|20334.5|20327.5|20332|20325|20337|20330|20322|20315|203
1588222200000|2020-04-30 04:50:00|20337|20330|20317|20310|20342|20335|20314.5|20307.5|437
1588222500000|2020-04-30 04:55:00|20314.5|20307.5|20322|20315|20332|20325|20312|20305|545
1588222800000|2020-04-30 05:00:00|20324.5|20317.5|20337|20330|20342|20335|20322|20315|466
1588223100000|2020-04-30 05:05:00|20339.5|20332.5|20332|20325|20342|20335|20322|20315|377
1588223400000|2020-04-30 05:10:00|20334.5|20327.5|20327|20320|20342|20335|20322|20315|410
1588223700000|2020-04-30 05:15:00|20322|20315|20312|20305|20327|20320|20302|20295|638
1588224000000|2020-04-30 05:20:00|20309.5|20302.5|20297|20290|20317|20310|20287|20280|1263
1588224300000|2020-04-30 05:25:00|20292|20285|20257|20250|20292|20285|20247|20240|1486
1588224600000|2020-04-30 05:30:00|20262|20255|20277|20270|20307|20300|20259.5|20252.5|1500
1588224900000|2020-04-30 05:35:00|20274.5|20267.5|20262|20255|20277|20270|20242|20235|1636
1588225200000|2020-04-30 05:40:00|20264.5|20257.5|20252|20245|20277|20270|20252|20245|953
1588225500000|2020-04-30 05:45:00|20249.5|20242.5|20232|20225|20252|20245|20219.5|20212.5|1457
1588225800000|2020-04-30 05:50:00|20237|20230|20249.5|20242.5|20257|20250|20227|20220|1214
1588226100000|2020-04-30 05:55:00|20252|20245|20187|20180|20262|20255|20187|20180|2917
1588226400000|2020-04-30 06:00:00|20189.5|20182.5|20162|20155|20227|20220|20122|20115|6033
1588226700000|2020-04-30 06:05:00|20164.5|20157.5|20079.5|20072.5|20167|20160|20067|20060|3249
1588227000000|2020-04-30 06:10:00|20077|20070|20062|20055|20122|20115|20057|20050|1298
1588227300000|2020-04-30 06:15:00|20067|20060|20047|20040|20087|20080|20032|20025|1672
1588227600000|2020-04-30 06:20:00|20052|20045|20134.5|20127.5|20142|20135|20047|20040|1299
1588227900000|2020-04-30 06:25:00|20132|20125|20117|20110|20132|20125|20112|20105|532
1588228200000|2020-04-30 06:30:00|20112|20105|20089.5|20082.5|20112|20105|20077|20070|333
1588228500000|2020-04-30 06:35:00|20087|20080|20067|20060|20092|20085|20062|20055|346
1588228800000|2020-04-30 06:40:00|20062|20055|20097|20090|20097|20090|20062|20055|42
1588229100000|2020-04-30 06:45:00|20099.5|20092.5|20122|20115|20127|20120|20082|20075|143
1588229400000|2020-04-30 06:50:00|20127|20120|20122|20115|20132|20125|20107|20100|144
1588229700000|2020-04-30 06:55:00|20119.5|20112.5|20142|20135|20147|20140|20117|20110|205
1588230000000|2020-04-30 07:00:00|20139.5|20132.5|20132|20125|20152|20145|20102|20095|584
1588230300000|2020-04-30 07:05:00|20134.5|20127.5|20164.5|20157.5|20192|20185|20134.5|20127.5|298
1588230600000|2020-04-30 07:10:00|20162|20155|20162|20155|20169.5|20162.5|20137|20130|327
1588230900000|2020-04-30 07:15:00|20167|20160|20127|20120|20182|20175|20107|20100|213
1588231200000|2020-04-30 07:20:00|20124.5|20117.5|20112|20105|20137|20130|20099.5|20092.5|218
1588231500000|2020-04-30 07:25:00|20107|20100|20077|20070|20117|20110|20077|20070|227
1588231800000|2020-04-30 07:30:00|20082|20075|20084.5|20077.5|20087|20080|20054.5|20047.5|551
1588232100000|2020-04-30 07:35:00|20087|20080|20062|20055|20087|20080|20047|20040|352
1588232400000|2020-04-30 07:40:00|20059.5|20052.5|20082|20075|20092|20085|20037|20030|425
1588232700000|2020-04-30 07:45:00|20079.5|20072.5|20124.5|20117.5|20124.5|20117.5|20079.5|20072.5|208
1588233000000|2020-04-30 07:50:00|20122|20115|20102|20095|20132|20125|20102|20095|266
1588233300000|2020-04-30 07:55:00|20099.5|20092.5|20087|20080|20102|20095|20067|20060|322
1588233600000|2020-04-30 08:00:00|20082|20075|20107|20100|20107|20100|20082|20075|139
1588233900000|2020-04-30 08:05:00|20104.5|20097.5|20112|20105|20117|20110|20092|20085|126
1588234200000|2020-04-30 08:10:00|20109.5|20102.5|20117|20110|20127|20120|20104.5|20097.5|138
1588234500000|2020-04-30 08:15:00|20114.5|20107.5|20117|20110|20132|20125|20107|20100|93
1588234800000|2020-04-30 08:20:00|20119.5|20112.5|20089.5|20082.5|20122|20115|20087|20080|240
1588235100000|2020-04-30 08:25:00|20092|20085|20102|20095|20107|20100|20087|20080|268
1588235400000|2020-04-30 08:30:00|20104.5|20097.5|20132|20125|20162|20155|20102|20095|347
1588235700000|2020-04-30 08:35:00|20137|20130|20132|20125|20144.5|20137.5|20127|20120|154
1588236000000|2020-04-30 08:40:00|20129.5|20122.5|20137|20130|20142|20135|20127|20120|93
1588236300000|2020-04-30 08:45:00|20142|20135|20142|20135|20149.5|20142.5|20137|20130|82
1588236600000|2020-04-30 08:50:00|20144.5|20137.5|20137|20130|20147|20140|20127|20120|59
1588236900000|2020-04-30 08:55:00|20132|20125|20122|20115|20137|20130|20112|20105|279
1588237200000|2020-04-30 09:00:00|20127|20120|20132|20125|20134.5|20127.5|20122|20115|157
1588237500000|2020-04-30 09:05:00|20127|20120|20117|20110|20132|20125|20114.5|20107.5|64
1588237800000|2020-04-30 09:10:00|20119.5|20112.5|20119.5|20112.5|20124.5|20117.5|20112|20105|86
1588238100000|2020-04-30 09:15:00|20122|20115|20137|20130|20142|20135|20112|20105|80
1588238400000|2020-04-30 09:20:00|20139.5|20132.5|20132|20125|20142|20135|20127|20120|63
1588238700000|2020-04-30 09:25:00|20129.5|20122.5|20147|20140|20152|20145|20127|20120|113
1588239000000|2020-04-30 09:30:00|20142|20135|20152|20145|20152|20145|20132|20125|48
1588239300000|2020-04-30 09:35:00|20149.5|20142.5|20147|20140|20152|20145|20139.5|20132.5|57
1588239600000|2020-04-30 09:40:00|20144.5|20137.5|20157|20150|20162|20155|20142|20135|72
1588239900000|2020-04-30 09:45:00|20159.5|20152.5|20172|20165|20172|20165|20152|20145|63
1588240200000|2020-04-30 09:50:00|20169.5|20162.5|20157|20150|20172|20165|20157|20150|36
1588240500000|2020-04-30 09:55:00|20159.5|20152.5|20177|20170|20177|20170|20157|20150|69
1588240800000|2020-04-30 10:00:00|20174.5|20167.5|20182|20175|20197|20190|20174.5|20167.5|152
1588241100000|2020-04-30 10:05:00|20179.5|20172.5|20169.5|20162.5|20187|20180|20167|20160|185
1588241400000|2020-04-30 10:10:00|20167|20160|20162|20155|20172|20165|20154.5|20147.5|153
1588241700000|2020-04-30 10:15:00|20159.5|20152.5|20147|20140|20159.5|20152.5|20134.5|20127.5|43
1588242000000|2020-04-30 10:20:00|20152|20145|20162|20155|20162|20155|20142|20135|70
1588242300000|2020-04-30 10:25:00|20159.5|20152.5|20142|20135|20162|20155|20142|20135|159
1588242600000|2020-04-30 10:30:00|20147|20140|20127|20120|20147|20140|20117|20110|255
1588242900000|2020-04-30 10:35:00|20122|20115|20122|20115|20127|20120|20122|20115|134
1588243200000|2020-04-30 10:40:00|20124.5|20117.5|20097|20090|20127|20120|20097|20090|146
1588243500000|2020-04-30 10:45:00|20102|20095|20097|20090|20112|20105|20094.5|20087.5|73
1588243800000|2020-04-30 10:50:00|20092|20085|20072|20065|20092|20085|20057|20050|247
1588244100000|2020-04-30 10:55:00|20074.5|20067.5|20082|20075|20087|20080|20072|20065|77
1588244400000|2020-04-30 11:00:00|20079.5|20072.5|20082|20075|20092|20085|20074.5|20067.5|180
1588244700000|2020-04-30 11:05:00|20079.5|20072.5|20057|20050|20084.5|20077.5|20057|20050|129
1588245000000|2020-04-30 11:10:00|20052|20045|20049.5|20042.5|20062|20055|20047|20040|158
1588245300000|2020-04-30 11:15:00|20052|20045|20072|20065|20079.5|20072.5|20052|20045|59
1588245600000|2020-04-30 11:20:00|20069.5|20062.5|20052|20045|20077|20070|20044.5|20037.5|156
1588245900000|2020-04-30 11:25:00|20054.5|20047.5|20062|20055|20062|20055|20052|20045|122
1588246200000|2020-04-30 11:30:00|20059.5|20052.5|20074.5|20067.5|20082|20075|20059.5|20052.5|145
1588246500000|2020-04-30 11:35:00|20072|20065|20087|20080|20087|20080|20067|20060|66
1588246800000|2020-04-30 11:40:00|20084.5|20077.5|20097|20090|20102|20095|20082|20075|73
1588247100000|2020-04-30 11:45:00|20094.5|20087.5|20019.5|20012.5|20102|20095|20002|19995|530
1588247400000|2020-04-30 11:50:00|20017|20010|19997|19990|20022|20015|19989.5|19982.5|272
1588247700000|2020-04-30 11:55:00|19994.5|19987.5|19977|19970|19997|19990|19972|19965|287
1588248000000|2020-04-30 12:00:00|19972|19965|20014.5|20007.5|20017|20010|19972|19965|158
1588248300000|2020-04-30 12:05:00|20012|20005|20032|20025|20032|20025|20007|20000|103
1588248600000|2020-04-30 12:10:00|20034.5|20027.5|20012|20005|20034.5|20027.5|20002|19995|100
1588248900000|2020-04-30 12:15:00|20007|20000|20004.5|19997.5|20017|20010|19994.5|19987.5|144
1588249200000|2020-04-30 12:20:00|20002|19995|20027|20020|20027|20020|20002|19995|98
1588249500000|2020-04-30 12:25:00|20029.5|20022.5|20037|20030|20049.5|20042.5|20027|20020|148
1588249800000|2020-04-30 12:30:00|20034.5|20027.5|20052|20045|20072|20065|20027|20020|311
1588250100000|2020-04-30 12:35:00|20057|20050|20017|20010|20072|20065|20012|20005|146
1588250400000|2020-04-30 12:40:00|20019.5|20012.5|20037|20030|20057|20050|20007|20000|230
1588250700000|2020-04-30 12:45:00|20034.5|20027.5|20012|20005|20039.5|20032.5|20007|20000|92
1588251000000|2020-04-30 12:50:00|20014.5|20007.5|20002|19995|20017|20010|19987|19980|158
1588251300000|2020-04-30 12:55:00|20004.5|19997.5|19982|19975|20022|20015|19979.5|19972.5|161
1588251600000|2020-04-30 13:00:00|19979.5|19972.5|19964.5|19957.5|19987|19980|19962|19955|196
1588251900000|2020-04-30 13:05:00|19967|19960|19942|19935|19967|19960|19932|19925|312
1588252200000|2020-04-30 13:10:00|19947|19940|19972|19965|19977|19970|19942|19935|223
1588252500000|2020-04-30 13:15:00|19969.5|19962.5|19967|19960|19977|19970|19957|19950|176
1588252800000|2020-04-30 13:20:00|19969.5|19962.5|19987|19980|19992|19985|19954.5|19947.5|170
1588253100000|2020-04-30 13:25:00|19984.5|19977.5|20002|19995|20002|19995|19982|19975|64
1588253400000|2020-04-30 13:30:00|19999.5|19992.5|19957|19950|20002|19995|19942|19935|368
1588253700000|2020-04-30 13:35:00|19952|19945|19949.5|19942.5|19959.5|19952.5|19912|19905|470
1588254000000|2020-04-30 13:40:00|19947|19940|19937|19930|19962|19955|19934.5|19927.5|190
1588254300000|2020-04-30 13:45:00|19934.5|19927.5|19924.5|19917.5|19959.5|19952.5|19917|19910|298
1588254600000|2020-04-30 13:50:00|19927|19920|19937|19930|19942|19935|19897|19890|642
1588254900000|2020-04-30 13:55:00|19939.5|19932.5|19957|19950|19969.5|19962.5|19932|19925|338
1588255200000|2020-04-30 14:00:00|19954.5|19947.5|19927|19920|19972|19965|19927|19920|369
1588255500000|2020-04-30 14:05:00|19924.5|19917.5|19939.5|19932.5|19957|19950|19907|19900|416
1588255800000|2020-04-30 14:10:00|19942|19935|19947|19940|19957|19950|19932|19925|406
1588256100000|2020-04-30 14:15:00|19942|19935|19927|19920|19952|19945|19919.5|19912.5|296
1588256400000|2020-04-30 14:20:00|19924.5|19917.5|19912|19905|19927|19920|19897|19890|221
1588256700000|2020-04-30 14:25:00|19914.5|19907.5|19957|19950|19964.5|19957.5|19909.5|19902.5|134
1588257000000|2020-04-30 14:30:00|19952|19945|19957|19950|19964.5|19957.5|19947|19940|202
1588257300000|2020-04-30 14:35:00|19954.5|19947.5|19942|19935|19967|19960|19942|19935|114
1588257600000|2020-04-30 14:40:00|19939.5|19932.5|19924.5|19917.5|19957|19950|19919.5|19912.5|169
1588257900000|2020-04-30 14:45:00|19927|19920|19967|19960|19972|19965|19922|19915|289
1588258200000|2020-04-30 14:50:00|19962|19955|19972|19965|19992|19985|19957|19950|309
1588258500000|2020-04-30 14:55:00|19977|19970|19977|19970|20022|20015|19967|19960|346
1588258800000|2020-04-30 15:00:00|19979.5|19972.5|20017|20010|20027|20020|19977|19970|186
1588259100000|2020-04-30 15:05:00|20014.5|20007.5|20002|19995|20017|20010|19997|19990|116
1588259400000|2020-04-30 15:10:00|19997|19990|20002|19995|20012|20005|19992|19985|86
1588259700000|2020-04-30 15:15:00|20004.5|19997.5|19987|19980|20012|20005|19982|19975|120
1588260000000|2020-04-30 15:20:00|19984.5|19977.5|19992|19985|20007|20000|19972|19965|123
1588260300000|2020-04-30 15:25:00|19987|19980|19987|19980|20002|19995|19972|19965|719
1588260600000|2020-04-30 15:30:00|19989.5|19982.5|19972|19965|19992|19985|19972|19965|450
1588260900000|2020-04-30 15:35:00|19967|19960|19962|19955|19984.5|19977.5|19952|19945|281
1588261200000|2020-04-30 15:40:00|19967|19960|19967|19960|19977|19970|19964.5|19957.5|51
1588261500000|2020-04-30 15:45:00|19972|19965|19937|19930|19972|19965|19932|19925|169
1588261800000|2020-04-30 15:50:00|19939.5|19932.5|19937|19930|19944.5|19937.5|19932|19925|113
1588262100000|2020-04-30 15:55:00|19932|19925|19922|19915|19952|19945|19922|19915|121
1588262400000|2020-04-30 16:00:00|19917|19910|19877|19870|19922|19915|19869.5|19862.5|657
1588262700000|2020-04-30 16:05:00|19872|19865|19877|19870|19887|19880|19867|19860|190
1588263000000|2020-04-30 16:10:00|19874.5|19867.5|19872|19865|19877|19870|19862|19855|273
1588263300000|2020-04-30 16:15:00|19869.5|19862.5|19862|19855|19874.5|19867.5|19852|19845|220
1588263600000|2020-04-30 16:20:00|19867|19860|19857|19850|19872|19865|19847|19840|164
1588263900000|2020-04-30 16:25:00|19852|19845|19862|19855|19867|19860|19852|19845|155
1588264200000|2020-04-30 16:30:00|19857|19850|19827|19820|19857|19850|19817|19810|219
1588264500000|2020-04-30 16:35:00|19829.5|19822.5|19842|19835|19842|19835|19827|19820|141
1588264800000|2020-04-30 16:40:00|19839.5|19832.5|19834.5|19827.5|19842|19835|19827|19820|118
1588265100000|2020-04-30 16:45:00|19832|19825|19847|19840|19847|19840|19827|19820|108
1588265400000|2020-04-30 16:50:00|19844.5|19837.5|19857|19850|19857|19850|19842|19835|107
1588265700000|2020-04-30 16:55:00|19854.5|19847.5|19852|19845|19867|19860|19847|19840|226
1588266000000|2020-04-30 17:00:00|19849.5|19842.5|19832|19825|19852|19845|19827|19820|101
1588266300000|2020-04-30 17:05:00|19829.5|19822.5|19847|19840|19847|19840|19827|19820|42
1588266600000|2020-04-30 17:10:00|19844.5|19837.5|19872|19865|19877|19870|19837|19830|158
1588266900000|2020-04-30 17:15:00|19874.5|19867.5|19872|19865|19882|19875|19867|19860|299
1588267200000|2020-04-30 17:20:00|19877|19870|19867|19860|19877|19870|19867|19860|33
1588267500000|2020-04-30 17:25:00|19864.5|19857.5|19862|19855|19872|19865|19862|19855|30
1588267800000|2020-04-30 17:30:00|19867|19860|19867|19860|19877|19870|19857|19850|107
1588268100000|2020-04-30 17:35:00|19869.5|19862.5|19877|19870|19882|19875|19867|19860|103
1588268400000|2020-04-30 17:40:00|19874.5|19867.5|19872|19865|19877|19870|19862|19855|119
1588268700000|2020-04-30 17:45:00|19867|19860|19867|19860|19867|19860|19857|19850|46
1588269000000|2020-04-30 17:50:00|19864.5|19857.5|19872|19865|19877|19870|19857|19850|45
1588269300000|2020-04-30 17:55:00|19867|19860|19867|19860|19877|19870|19867|19860|36
1588269600000|2020-04-30 18:00:00|19872|19865|19879.5|19872.5|19882|19875|19852|19845|51
1588269900000|2020-04-30 18:05:00|19877|19870|19887|19880|19892|19885|19877|19870|174
1588270200000|2020-04-30 18:10:00|19889.5|19882.5|19912|19905|19917|19910|19884.5|19877.5|69
1588270500000|2020-04-30 18:15:00|19909.5|19902.5|19912|19905|19917|19910|19907|19900|48
1588270800000|2020-04-30 18:20:00|19914.5|19907.5|19917|19910|19927|19920|19912|19905|55
1588271100000|2020-04-30 18:25:00|19919.5|19912.5|19927|19920|19932|19925|19912|19905|134
1588271400000|2020-04-30 18:30:00|19922|19915|19942|19935|19952|19945|19922|19915|154
1588271700000|2020-04-30 18:35:00|19937|19930|19934.5|19927.5|19947|19940|19922|19915|90
1588272000000|2020-04-30 18:40:00|19932|19925|19937|19930|19942|19935|19927|19920|79
1588272300000|2020-04-30 18:45:00|19939.5|19932.5|19942|19935|19947|19940|19932|19925|40
1588272600000|2020-04-30 18:50:00|19944.5|19937.5|19932|19925|19952|19945|19932|19925|127
1588272900000|2020-04-30 18:55:00|19927|19920|19932|19925|19932|19925|19914.5|19907.5|165
1588273200000|2020-04-30 19:00:00|19937|19930|19942|19935|19942|19935|19932|19925|286
1588273500000|2020-04-30 19:05:00|19947|19940|19954.5|19947.5|19962|19955|19947|19940|155
1588273800000|2020-04-30 19:10:00|19957|19950|19967|19960|19967|19960|19952|19945|55
1588274100000|2020-04-30 19:15:00|19972|19965|19994.5|19987.5|20002|19995|19972|19965|297
1588274400000|2020-04-30 19:20:00|19997|19990|20002|19995|20007|20000|19989.5|19982.5|165
1588274700000|2020-04-30 19:25:00|19997|19990|19997|19990|19997|19990|19987|19980|109
1588275000000|2020-04-30 19:30:00|20002|19995|20002|19995|20017|20010|20002|19995|235
1588275300000|2020-04-30 19:35:00|20004.5|19997.5|19964.5|19957.5|20004.5|19997.5|19962|19955|317
1588275600000|2020-04-30 19:40:00|19967|19960|19967|19960|19972|19965|19949.5|19942.5|202
1588275900000|2020-04-30 19:45:00|19969.5|19962.5|19944.5|19937.5|19972|19965|19942|19935|164
1588276200000|2020-04-30 19:50:00|19947|19940|19972|19965|19982|19975|19942|19935|729
1588276500000|2020-04-30 19:55:00|19974.5|19967.5|20012|20005|20017|20010|19967|19960|842
1588276800000|2020-04-30 20:00:00|20017|20010|19987|19980|20022|20015|19984.5|19977.5|263
1588277100000|2020-04-30 20:05:00|19989.5|19982.5|19987|19980|19989.5|19982.5|19972|19965|99
1588277400000|2020-04-30 20:10:00|19982|19975|19992|19985|19994.5|19987.5|19977|19970|81
1588277700000|2020-04-30 20:15:00|19996|19981|19996|19981|19996|19981|19991|19976|16
1588278000000|2020-04-30 20:20:00|20001|19986|19998.5|19983.5|20001|19986|19996|19981|16
1588278300000|2020-04-30 20:25:00|19996|19981|19981|19966|19996|19981|19976|19961|60
1588278600000|2020-04-30 20:30:00|19986|19971|19983.5|19968.5|20011|19996|19978.5|19963.5|55
1588278900000|2020-04-30 20:35:00|19986|19971|19971|19956|19996|19981|19971|19956|7
1588279200000|2020-04-30 20:40:00|19968.5|19953.5|19936|19921|19973.5|19958.5|19936|19921|29
1588279500000|2020-04-30 20:45:00|19938.5|19923.5|19938.5|19923.5|19946|19931|19928.5|19913.5|45
1588279800000|2020-04-30 20:50:00|19931|19916|19931|19916|19936|19921|19928.5|19913.5|23
1588280100000|2020-04-30 20:55:00|19936|19921|19944|19914|19949.7|19928.5|19936|19911.2|35
1588280400000|2020-04-30 21:00:00|19945.4|19915.4|19942.8|19912.8|19946.8|19916.8|19940.8|19910.8|0
1588280700000|2020-04-30 21:05:00|19943.1|19913.1|19943.9|19913.9|19944.8|19914.8|19940.3|19910.3|0
1588281000000|2020-04-30 21:10:00|19943.7|19913.7|19933.9|19903.9|19943.7|19913.7|19933.5|19903.5|0
1588281300000|2020-04-30 21:15:00|19933.7|19903.7|19922.1|19892.1|19933.7|19903.7|19922.1|19892.1|0
1588281600000|2020-04-30 21:20:00|19920.6|19890.6|19907.9|19877.9|19920.6|19890.6|19903|19873|0
1588281900000|2020-04-30 21:25:00|19910.5|19880.5|19897.2|19867.2|19910.5|19880.5|19896|19866|0
1588282200000|2020-04-30 21:30:00|19897.7|19867.7|19887.9|19857.9|19898.1|19868.1|19880.8|19850.8|0
1588282500000|2020-04-30 21:35:00|19888.3|19858.3|19896.6|19866.6|19899.9|19869.9|19885.3|19855.3|0
1588282800000|2020-04-30 21:40:00|19896|19866|19897.8|19867.8|19897.8|19867.8|19892.5|19862.5|0
1588283100000|2020-04-30 21:45:00|19896.8|19866.8|19899.4|19869.4|19902.8|19872.8|19894.3|19864.3|0
1588283400000|2020-04-30 21:50:00|19897.9|19867.9|19893.5|19863.5|19898.8|19868.8|19893.5|19863.5|0
1588283700000|2020-04-30 21:55:00|19893.7|19863.7|19880.9|19850.9|19893.7|19863.7|19880|19850|0
1588284000000|2020-04-30 22:00:00|19872.3|19842.3|19801|19786|19906|19891|19786|19771|188
1588284300000|2020-04-30 22:05:00|19803.5|19788.5|19831|19816|19831|19816|19798.5|19783.5|15
1588284600000|2020-04-30 22:10:00|19826|19811|19763.5|19748.5|19841|19826|19756|19741|74
1588284900000|2020-04-30 22:15:00|19761|19746|19778.5|19763.5|19788.5|19773.5|19748.5|19733.5|36
1588285200000|2020-04-30 22:20:00|19781|19766|19768.5|19753.5|19791|19776|19768.5|19753.5|13
1588285500000|2020-04-30 22:25:00|19771|19756|19801|19786|19801|19786|19771|19756|16
1588285800000|2020-04-30 22:30:00|19806|19791|19813.5|19798.5|19816|19801|19801|19786|29
1588286100000|2020-04-30 22:35:00|19816|19801|19818.5|19803.5|19828.5|19813.5|19811|19796|12
1588286400000|2020-04-30 22:40:00|19816|19801|19798.5|19783.5|19818.5|19803.5|19788.5|19773.5|27
1588286700000|2020-04-30 22:45:00|19806|19791|19828.5|19813.5|19833.5|19818.5|19806|19791|11
1588287000000|2020-04-30 22:50:00|19831|19816|19838.5|19823.5|19841|19826|19828.5|19813.5|24
1588287300000|2020-04-30 22:55:00|19846|19831|19876|19861|19876|19861|19838.5|19823.5|86
1588287600000|2020-04-30 23:00:00|19873.5|19858.5|19876|19861|19878.5|19863.5|19866|19851|9
1588287900000|2020-04-30 23:05:00|19873.5|19858.5|19880|19865|19896|19881|19873.5|19858.5|19
1588288200000|2020-04-30 23:10:00|19882.5|19867.5|19875|19860|19892.5|19877.5|19872.5|19857.5|47
1588288500000|2020-04-30 23:15:00|19877.5|19862.5|19905|19890|19910|19895|19877.5|19862.5|37
1588288800000|2020-04-30 23:20:00|19907.5|19892.5|19910|19895|19915|19900|19900|19885|11
1588289100000|2020-04-30 23:25:00|19912.5|19897.5|19877.5|19862.5|19912.5|19897.5|19872.5|19857.5|44
1588289400000|2020-04-30 23:30:00|19885|19870|19911|19904|19923.5|19916.5|19863.5|19856.5|32372
1588289700000|2020-04-30 23:35:00|19903.5|19896.5|19938.5|19931.5|19951|19944|19898.5|19891.5|318
1588290000000|2020-04-30 23:40:00|19943.5|19936.5|19948.5|19941.5|19956|19949|19928.5|19921.5|225
1588290300000|2020-04-30 23:45:00|19951|19944|19943.5|19936.5|19968.5|19961.5|19938.5|19931.5|749
1588290600000|2020-04-30 23:50:00|19941|19934|19933.5|19926.5|19941|19934|19918.5|19911.5|536
1588290900000|2020-04-30 23:55:00|19936|19929|19931|19924|19958.5|19951.5|19926|19919|721
1588291200000|2020-05-01 00:00:00|19933.5|19926.5|19913.5|19906.5|19938.5|19931.5|19868.5|19861.5|2017
1588291500000|2020-05-01 00:05:00|19908.5|19901.5|19898.5|19891.5|19928.5|19921.5|19898.5|19891.5|671
1588291800000|2020-05-01 00:10:00|19893.5|19886.5|19863.5|19856.5|19903.5|19896.5|19861|19854|967
1588292100000|2020-05-01 00:15:00|19861|19854|19868.5|19861.5|19888.5|19881.5|19853.5|19846.5|684
1588292400000|2020-05-01 00:20:00|19871|19864|19868.5|19861.5|19888.5|19881.5|19853.5|19846.5|643
1588292700000|2020-05-01 00:25:00|19871|19864|19853.5|19846.5|19883.5|19876.5|19841|19834|524
1588293000000|2020-05-01 00:30:00|19851|19844|19843.5|19836.5|19853.5|19846.5|19818.5|19811.5|563
1588293300000|2020-05-01 00:35:00|19846|19839|19863.5|19856.5|19871|19864|19843.5|19836.5|629
1588293600000|2020-05-01 00:40:00|19861|19854|19888.5|19881.5|19903.5|19896.5|19853.5|19846.5|525
1588293900000|2020-05-01 00:45:00|19891|19884|19888.5|19881.5|19898.5|19891.5|19868.5|19861.5|327
1588294200000|2020-05-01 00:50:00|19883.5|19876.5|19878.5|19871.5|19888.5|19881.5|19868.5|19861.5|311
1588294500000|2020-05-01 00:55:00|19876|19869|19866|19859|19876|19869|19858.5|19851.5|434
1588294800000|2020-05-01 01:00:00|19863.5|19856.5|19856|19849|19866|19859|19841|19834|461
1588295100000|2020-05-01 01:05:00|19853.5|19846.5|19858.5|19851.5|19883.5|19876.5|19853.5|19846.5|448
1588295400000|2020-05-01 01:10:00|19861|19854|19841|19834|19871|19864|19838.5|19831.5|420
1588295700000|2020-05-01 01:15:00|19838.5|19831.5|19848.5|19841.5|19858.5|19851.5|19828.5|19821.5|373
1588296000000|2020-05-01 01:20:00|19846|19839|19848.5|19841.5|19858.5|19851.5|19843.5|19836.5|252
1588296300000|2020-05-01 01:25:00|19846|19839|19813.5|19806.5|19848.5|19841.5|19808.5|19801.5|508
1588296600000|2020-05-01 01:30:00|19811|19804|19823.5|19816.5|19833.5|19826.5|19803.5|19796.5|535
1588296900000|2020-05-01 01:35:00|19826|19819|19813.5|19806.5|19833.5|19826.5|19808.5|19801.5|277
1588297200000|2020-05-01 01:40:00|19811|19804|19808.5|19801.5|19828.5|19821.5|19793.5|19786.5|704
1588297500000|2020-05-01 01:45:00|19806|19799|19761|19754|19806|19799|19758.5|19751.5|709
1588297800000|2020-05-01 01:50:00|19758.5|19751.5|19773.5|19766.5|19783.5|19776.5|19743.5|19736.5|785
1588298100000|2020-05-01 01:55:00|19771|19764|19776|19769|19793.5|19786.5|19768.5|19761.5|536
1588298400000|2020-05-01 02:00:00|19778.5|19771.5|19778.5|19771.5|19783.5|19776.5|19756|19749|305
1588298700000|2020-05-01 02:05:00|19776|19769|19763.5|19756.5|19776|19769|19751|19744|363
1588299000000|2020-05-01 02:10:00|19758.5|19751.5|19718.5|19711.5|19763.5|19756.5|19716|19709|672
1588299300000|2020-05-01 02:15:00|19716|19709|19723.5|19716.5|19733.5|19726.5|19703.5|19696.5|546
1588299600000|2020-05-01 02:20:00|19718.5|19711.5|19718.5|19711.5|19733.5|19726.5|19711|19704|455
1588299900000|2020-05-01 02:25:00|19721|19714|19723.5|19716.5|19723.5|19716.5|19683.5|19676.5|572
1588300200000|2020-05-01 02:30:00|19726|19719|19728.5|19721.5|19738.5|19731.5|19718.5|19711.5|305
1588300500000|2020-05-01 02:35:00|19733.5|19726.5|19706|19699|19743.5|19736.5|19706|19699|438
1588300800000|2020-05-01 02:40:00|19708.5|19701.5|19678.5|19671.5|19708.5|19701.5|19663.5|19656.5|407
1588301100000|2020-05-01 02:45:00|19676|19669|19673.5|19666.5|19678.5|19671.5|19658.5|19651.5|135
1588301400000|2020-05-01 02:50:00|19678.5|19671.5|19686|19679|19693.5|19686.5|19668.5|19661.5|234
1588301700000|2020-05-01 02:55:00|19683.5|19676.5|19696|19689|19706|19699|19681|19674|140
1588302000000|2020-05-01 03:00:00|19698.5|19691.5|19683.5|19676.5|19708.5|19701.5|19678.5|19671.5|224
1588302300000|2020-05-01 03:05:00|19681|19674|19686|19679|19688.5|19681.5|19668.5|19661.5|268
1588302600000|2020-05-01 03:10:00|19683.5|19676.5|19643.5|19636.5|19688.5|19681.5|19633.5|19626.5|387
1588302900000|2020-05-01 03:15:00|19648.5|19641.5|19673.5|19666.5|19673.5|19666.5|19643.5|19636.5|190
1588303200000|2020-05-01 03:20:00|19668.5|19661.5|19678.5|19671.5|19678.5|19671.5|19656|19649|92
1588303500000|2020-05-01 03:25:00|19683.5|19676.5|19688.5|19681.5|19688.5|19681.5|19673.5|19666.5|136
1588303800000|2020-05-01 03:30:00|19686|19679|19703.5|19696.5|19708.5|19701.5|19681|19674|389
1588304100000|2020-05-01 03:35:00|19706|19699|19708.5|19701.5|19728.5|19721.5|19703.5|19696.5|443
1588304400000|2020-05-01 03:40:00|19706|19699|19678.5|19671.5|19706|19699|19673.5|19666.5|486
1588304700000|2020-05-01 03:45:00|19676|19669|19693.5|19686.5|19703.5|19696.5|19668.5|19661.5|450
1588305000000|2020-05-01 03:50:00|19691|19684|19683.5|19676.5|19701|19694|19678.5|19671.5|395
1588305300000|2020-05-01 03:55:00|19681|19674|19653.5|19646.5|19683.5|19676.5|19643.5|19636.5|459
1588305600000|2020-05-01 04:00:00|19648.5|19641.5|19673.5|19666.5|19678.5|19671.5|19648.5|19641.5|278
1588305900000|2020-05-01 04:05:00|19671|19664|19688.5|19681.5|19693.5|19686.5|19658.5|19651.5|285
1588306200000|2020-05-01 04:10:00|19693.5|19686.5|19668.5|19661.5|19693.5|19686.5|19668.5|19661.5|255
1588306500000|2020-05-01 04:15:00|19671|19664|19693.5|19686.5|19693.5|19686.5|19663.5|19656.5|342
1588306800000|2020-05-01 04:20:00|19691|19684|19703.5|19696.5|19706|19699|19688.5|19681.5|247
1588307100000|2020-05-01 04:25:00|19708.5|19701.5|19723.5|19716.5|19728.5|19721.5|19698.5|19691.5|317
1588307400000|2020-05-01 04:30:00|19721|19714|19708.5|19701.5|19726|19719|19703.5|19696.5|436
1588307700000|2020-05-01 04:35:00|19711|19704|19698.5|19691.5|19718.5|19711.5|19693.5|19686.5|429
1588308000000|2020-05-01 04:40:00|19696|19689|19678.5|19671.5|19703.5|19696.5|19678.5|19671.5|462
1588308300000|2020-05-01 04:45:00|19681|19674|19668.5|19661.5|19691|19684|19658.5|19651.5|377
1588308600000|2020-05-01 04:50:00|19663.5|19656.5|19643.5|19636.5|19668.5|19661.5|19638.5|19631.5|427
1588308900000|2020-05-01 04:55:00|19648.5|19641.5|19663.5|19656.5|19668.5|19661.5|19648.5|19641.5|402
1588309200000|2020-05-01 05:00:00|19666|19659|19653.5|19646.5|19666|19659|19638.5|19631.5|392
1588309500000|2020-05-01 05:05:00|19648.5|19641.5|19651|19644|19663.5|19656.5|19648.5|19641.5|204
1588309800000|2020-05-01 05:10:00|19648.5|19641.5|19653.5|19646.5|19658.5|19651.5|19638.5|19631.5|525
1588310100000|2020-05-01 05:15:00|19656|19649|19668.5|19661.5|19673.5|19666.5|19621|19614|805
1588310400000|2020-05-01 05:20:00|19666|19659|19673.5|19666.5|19686|19679|19658.5|19651.5|306
1588310700000|2020-05-01 05:25:00|19678.5|19671.5|19683.5|19676.5|19693.5|19686.5|19673.5|19666.5|651
1588311000000|2020-05-01 05:30:00|19686|19679|19663.5|19656.5|19698.5|19691.5|19663.5|19656.5|903
1588311300000|2020-05-01 05:35:00|19658.5|19651.5|19608.5|19601.5|19661|19654|19578.5|19571.5|1166
1588311600000|2020-05-01 05:40:00|19613.5|19606.5|19553.5|19546.5|19613.5|19606.5|19538.5|19531.5|1484
1588311900000|2020-05-01 05:45:00|19558.5|19551.5|19548.5|19541.5|19568.5|19561.5|19538.5|19531.5|1567
1588312200000|2020-05-01 05:50:00|19546|19539|19573.5|19566.5|19573.5|19566.5|19538.5|19531.5|1514
1588312500000|2020-05-01 05:55:00|19578.5|19571.5|19638.5|19631.5|19638.5|19631.5|19571|19564|2782
1588312800000|2020-05-01 06:00:00|19626|19619|19558.5|19551.5|19626|19619|19556|19549|3662
1588313100000|2020-05-01 06:05:00|19563.5|19556.5|19588.5|19581.5|19598.5|19591.5|19543.5|19536.5|1578
1588313400000|2020-05-01 06:10:00|19586|19579|19636|19629|19638.5|19631.5|19586|19579|945
1588313700000|2020-05-01 06:15:00|19633.5|19626.5|19638.5|19631.5|19653.5|19646.5|19618.5|19611.5|854
1588314000000|2020-05-01 06:20:00|19636|19629|19638.5|19631.5|19648.5|19641.5|19623.5|19616.5|532
1588314300000|2020-05-01 06:25:00|19631|19624|19623.5|19616.5|19638.5|19631.5|19623.5|19616.5|67
1588314600000|2020-05-01 06:30:00|19621|19614|19623.5|19616.5|19628.5|19621.5|19618.5|19611.5|105
1588314900000|2020-05-01 06:35:00|19621|19614|19618.5|19611.5|19623.5|19616.5|19618.5|19611.5|150
1588315200000|2020-05-01 06:40:00|19613.5|19606.5|19588.5|19581.5|19613.5|19606.5|19588.5|19581.5|59
1588315500000|2020-05-01 06:45:00|19576|19569|19588.5|19581.5|19598.5|19591.5|19576|19569|59
1588315800000|2020-05-01 06:50:00|19586|19579|19568.5|19561.5|19586|19579|19568.5|19561.5|37
1588316100000|2020-05-01 06:55:00|19558.5|19551.5|19583.5|19576.5|19583.5|19576.5|19546|19539|207
1588316400000|2020-05-01 07:00:00|19586|19579|19588.5|19581.5|19608.5|19601.5|19586|19579|75
1588316700000|2020-05-01 07:05:00|19591|19584|19608.5|19601.5|19608.5|19601.5|19591|19584|49
1588317000000|2020-05-01 07:10:00|19611|19604|19598.5|19591.5|19621|19614|19598.5|19591.5|100
1588317300000|2020-05-01 07:15:00|19596|19589|19573.5|19566.5|19601|19594|19568.5|19561.5|60
1588317600000|2020-05-01 07:20:00|19578.5|19571.5|19563.5|19556.5|19588.5|19581.5|19563.5|19556.5|94
1588317900000|2020-05-01 07:25:00|19566|19559|19573.5|19566.5|19573.5|19566.5|19536|19529|252
1588318200000|2020-05-01 07:30:00|19578.5|19571.5|19528.5|19521.5|19578.5|19571.5|19528.5|19521.5|184
1588318500000|2020-05-01 07:35:00|19526|19519|19523.5|19516.5|19533.5|19526.5|19518.5|19511.5|72
1588318800000|2020-05-01 07:40:00|19526|19519|19528.5|19521.5|19533.5|19526.5|19518.5|19511.5|45
1588319100000|2020-05-01 07:45:00|19533.5|19526.5|19538.5|19531.5|19548.5|19541.5|19528.5|19521.5|64
1588319400000|2020-05-01 07:50:00|19536|19529|19548.5|19541.5|19556|19549|19536|19529|50
1588319700000|2020-05-01 07:55:00|19551|19544|19558.5|19551.5|19573.5|19566.5|19543.5|19536.5|88
1588320000000|2020-05-01 08:00:00|19563.5|19556.5|19543.5|19536.5|19563.5|19556.5|19543.5|19536.5|40
1588320300000|2020-05-01 08:05:00|19541|19534|19533.5|19526.5|19543.5|19536.5|19498.5|19491.5|154
1588320600000|2020-05-01 08:10:00|19536|19529|19558.5|19551.5|19558.5|19551.5|19533.5|19526.5|92
1588320900000|2020-05-01 08:15:00|19556|19549|19578.5|19571.5|19583.5|19576.5|19553.5|19546.5|165
1588321200000|2020-05-01 08:20:00|19581|19574|19588.5|19581.5|19593.5|19586.5|19581|19574|56
1588321500000|2020-05-01 08:25:00|19583.5|19576.5|19588.5|19581.5|19593.5|19586.5|19583.5|19576.5|108
1588321800000|2020-05-01 08:30:00|19591|19584|19588.5|19581.5|19598.5|19591.5|19588.5|19581.5|81
1588322100000|2020-05-01 08:35:00|19583.5|19576.5|19581|19574|19593.5|19586.5|19578.5|19571.5|134
1588322400000|2020-05-01 08:40:00|19578.5|19571.5|19563.5|19556.5|19578.5|19571.5|19558.5|19551.5|148
1588322700000|2020-05-01 08:45:00|19558.5|19551.5|19568.5|19561.5|19568.5|19561.5|19548.5|19541.5|87
1588323000000|2020-05-01 08:50:00|19573.5|19566.5|19563.5|19556.5|19588.5|19581.5|19563.5|19556.5|134
1588323300000|2020-05-01 08:55:00|19568.5|19561.5|19568.5|19561.5|19573.5|19566.5|19561|19554|167
1588323600000|2020-05-01 09:00:00|19566|19559|19561|19554|19571|19564|19556|19549|75
1588323900000|2020-05-01 09:05:00|19563.5|19556.5|19553.5|19546.5|19568.5|19561.5|19548.5|19541.5|22
1588324200000|2020-05-01 09:10:00|19551|19544|19548.5|19541.5|19558.5|19551.5|19543.5|19536.5|18
1588324500000|2020-05-01 09:15:00|19546|19539|19543.5|19536.5|19548.5|19541.5|19538.5|19531.5|18
1588324800000|2020-05-01 09:20:00|19541|19534|19548.5|19541.5|19548.5|19541.5|19538.5|19531.5|45
1588325100000|2020-05-01 09:25:00|19543.5|19536.5|19548.5|19541.5|19553.5|19546.5|19543.5|19536.5|14
1588325400000|2020-05-01 09:30:00|19551|19544|19538.5|19531.5|19553.5|19546.5|19531|19524|35
1588325700000|2020-05-01 09:35:00|19536|19529|19543.5|19536.5|19548.5|19541.5|19531|19524|61
1588326000000|2020-05-01 09:40:00|19541|19534|19558.5|19551.5|19558.5|19551.5|19536|19529|92
1588326300000|2020-05-01 09:45:00|19553.5|19546.5|19533.5|19526.5|19558.5|19551.5|19533.5|19526.5|39
1588326600000|2020-05-01 09:50:00|19536|19529|19548.5|19541.5|19548.5|19541.5|19536|19529|13
1588326900000|2020-05-01 09:55:00|19546|19539|19543.5|19536.5|19546|19539|19541|19534|10
1588327200000|2020-05-01 10:00:00|19541|19534|19553.5|19546.5|19558.5|19551.5|19541|19534|37
1588327500000|2020-05-01 10:05:00|19556|19549|19551|19544|19556|19549|19548.5|19541.5|16
1588327800000|2020-05-01 10:10:00|19553.5|19546.5|19558.5|19551.5|19558.5|19551.5|19551|19544|18
1588328100000|2020-05-01 10:15:00|19556|19549|19573.5|19566.5|19578.5|19571.5|19553.5|19546.5|40
1588328400000|2020-05-01 10:20:00|19576|19569|19573.5|19566.5|19578.5|19571.5|19573.5|19566.5|38
1588328700000|2020-05-01 10:25:00|19578.5|19571.5|19573.5|19566.5|19578.5|19571.5|19568.5|19561.5|21
1588329000000|2020-05-01 10:30:00|19576|19569|19581|19574|19581|19574|19573.5|19566.5|6
1588329300000|2020-05-01 10:35:00|19583.5|19576.5|19578.5|19571.5|19593.5|19586.5|19578.5|19571.5|51
1588329600000|2020-05-01 10:40:00|19576|19569|19578.5|19571.5|19581|19574|19573.5|19566.5|11
1588329900000|2020-05-01 10:45:00|19581|19574|19563.5|19556.5|19583.5|19576.5|19563.5|19556.5|39
1588330200000|2020-05-01 10:50:00|19568.5|19561.5|19576|19569|19578.5|19571.5|19563.5|19556.5|74
1588330500000|2020-05-01 10:55:00|19573.5|19566.5|19578.5|19571.5|19581|19574|19568.5|19561.5|94
1588330800000|2020-05-01 11:00:00|19581|19574|19591|19584|19591|19584|19578.5|19571.5|59
1588331100000|2020-05-01 11:05:00|19593.5|19586.5|19583.5|19576.5|19593.5|19586.5|19573.5|19566.5|108
1588331400000|2020-05-01 11:10:00|19578.5|19571.5|19578.5|19571.5|19583.5|19576.5|19573.5|19566.5|47
1588331700000|2020-05-01 11:15:00|19576|19569|19573.5|19566.5|19583.5|19576.5|19571|19564|17
1588332000000|2020-05-01 11:20:00|19571|19564|19543.5|19536.5|19573.5|19566.5|19543.5|19536.5|155
1588332300000|2020-05-01 11:25:00|19546|19539|19546|19539|19551|19544|19543.5|19536.5|35
1588332600000|2020-05-01 11:30:00|19543.5|19536.5|19548.5|19541.5|19553.5|19546.5|19538.5|19531.5|31
1588332900000|2020-05-01 11:35:00|19551|19544|19558.5|19551.5|19558.5|19551.5|19548.5|19541.5|27
1588333200000|2020-05-01 11:40:00|19553.5|19546.5|19568.5|19561.5|19568.5|19561.5|19553.5|19546.5|73
1588333500000|2020-05-01 11:45:00|19566|19559|19573.5|19566.5|19583.5|19576.5|19566|19559|59
1588333800000|2020-05-01 11:50:00|19576|19569|19568.5|19561.5|19581|19574|19563.5|19556.5|32
1588334100000|2020-05-01 11:55:00|19566|19559|19563.5|19556.5|19568.5|19561.5|19558.5|19551.5|38
1588334400000|2020-05-01 12:00:00|19566|19559|19553.5|19546.5|19566|19559|19551|19544|24
1588334700000|2020-05-01 12:05:00|19556|19549|19568.5|19561.5|19573.5|19566.5|19553.5|19546.5|21
1588335000000|2020-05-01 12:10:00|19571|19564|19573.5|19566.5|19581|19574|19568.5|19561.5|21
1588335300000|2020-05-01 12:15:00|19576|19569|19563.5|19556.5|19576|19569|19558.5|19551.5|17
1588335600000|2020-05-01 12:20:00|19561|19554|19558.5|19551.5|19571|19564|19558.5|19551.5|21
1588335900000|2020-05-01 12:25:00|19561|19554|19568.5|19561.5|19568.5|19561.5|19558.5|19551.5|16
1588336200000|2020-05-01 12:30:00|19571|19564|19568.5|19561.5|19578.5|19571.5|19568.5|19561.5|22
1588336500000|2020-05-01 12:35:00|19571|19564|19563.5|19556.5|19573.5|19566.5|19558.5|19551.5|17
1588336800000|2020-05-01 12:40:00|19561|19554|19563.5|19556.5|19568.5|19561.5|19561|19554|10
1588337100000|2020-05-01 12:45:00|19566|19559|19563.5|19556.5|19578.5|19571.5|19563.5|19556.5|46
1588337400000|2020-05-01 12:50:00|19558.5|19551.5|19568.5|19561.5|19568.5|19561.5|19558.5|19551.5|41
1588337700000|2020-05-01 12:55:00|19571|19564|19571|19564|19573.5|19566.5|19566|19559|28
1588338000000|2020-05-01 13:00:00|19568.5|19561.5|19578.5|19571.5|19578.5|19571.5|19563.5|19556.5|51
1588338300000|2020-05-01 13:05:00|19576|19569|19583.5|19576.5|19583.5|19576.5|19573.5|19566.5|30
1588338600000|2020-05-01 13:10:00|19588.5|19581.5|19598.5|19591.5|19603.5|19596.5|19588.5|19581.5|36
1588338900000|2020-05-01 13:15:00|19601|19594|19616|19609|19621|19614|19601|19594|85
1588339200000|2020-05-01 13:20:00|19613.5|19606.5|19603.5|19596.5|19621|19614|19603.5|19596.5|82
1588339500000|2020-05-01 13:25:00|19606|19599|19608.5|19601.5|19608.5|19601.5|19603.5|19596.5|30
1588339800000|2020-05-01 13:30:00|19606|19599|19623.5|19616.5|19628.5|19621.5|19593.5|19586.5|312
1588340100000|2020-05-01 13:35:00|19621|19614|19581|19574|19623.5|19616.5|19581|19574|281
1588340400000|2020-05-01 13:40:00|19583.5|19576.5|19578.5|19571.5|19583.5|19576.5|19566|19559|177
1588340700000|2020-05-01 13:45:00|19573.5|19566.5|19588.5|19581.5|19593.5|19586.5|19573.5|19566.5|90
1588341000000|2020-05-01 13:50:00|19591|19584|19573.5|19566.5|19598.5|19591.5|19573.5|19566.5|284
1588341300000|2020-05-01 13:55:00|19576|19569|19613.5|19606.5|19613.5|19606.5|19576|19569|121
1588341600000|2020-05-01 14:00:00|19626|19619|19623.5|19616.5|19643.5|19636.5|19603.5|19596.5|377
1588341900000|2020-05-01 14:05:00|19618.5|19611.5|19623.5|19616.5|19638.5|19631.5|19618.5|19611.5|229
1588342200000|2020-05-01 14:10:00|19621|19614|19623.5|19616.5|19626|19619|19606|19599|184
1588342500000|2020-05-01 14:15:00|19621|19614|19603.5|19596.5|19628.5|19621.5|19598.5|19591.5|266
1588342800000|2020-05-01 14:20:00|19601|19594|19593.5|19586.5|19608.5|19601.5|19588.5|19581.5|116
1588343100000|2020-05-01 14:25:00|19596|19589|19613.5|19606.5|19616|19609|19593.5|19586.5|122
1588343400000|2020-05-01 14:30:00|19618.5|19611.5|19618.5|19611.5|19618.5|19611.5|19593.5|19586.5|237
1588343700000|2020-05-01 14:35:00|19623.5|19616.5|19628.5|19621.5|19638.5|19631.5|19618.5|19611.5|150
1588344000000|2020-05-01 14:40:00|19626|19619|19626|19619|19638.5|19631.5|19623.5|19616.5|141
1588344300000|2020-05-01 14:45:00|19623.5|19616.5|19628.5|19621.5|19638.5|19631.5|19623.5|19616.5|153
1588344600000|2020-05-01 14:50:00|19623.5|19616.5|19626|19619|19638.5|19631.5|19618.5|19611.5|108
1588344900000|2020-05-01 14:55:00|19628.5|19621.5|19618.5|19611.5|19638.5|19631.5|19618.5|19611.5|139
1588345200000|2020-05-01 15:00:00|19616|19609|19596|19589|19618.5|19611.5|19596|19589|79
1588345500000|2020-05-01 15:05:00|19598.5|19591.5|19591|19584|19603.5|19596.5|19588.5|19581.5|109
1588345800000|2020-05-01 15:10:00|19593.5|19586.5|19586|19579|19593.5|19586.5|19578.5|19571.5|111
1588346100000|2020-05-01 15:15:00|19583.5|19576.5|19558.5|19551.5|19586|19579|19556|19549|101
1588346400000|2020-05-01 15:20:00|19561|19554|19558.5|19551.5|19568.5|19561.5|19556|19549|85
1588346700000|2020-05-01 15:25:00|19561|19554|19553.5|19546.5|19563.5|19556.5|19553.5|19546.5|87
1588347000000|2020-05-01 15:30:00|19556|19549|19548.5|19541.5|19556|19549|19543.5|19536.5|113
1588347300000|2020-05-01 15:35:00|19546|19539|19563.5|19556.5|19563.5|19556.5|19543.5|19536.5|91
1588347600000|2020-05-01 15:40:00|19558.5|19551.5|19541|19534|19568.5|19561.5|19538.5|19531.5|192
1588347900000|2020-05-01 15:45:00|19543.5|19536.5|19523.5|19516.5|19543.5|19536.5|19523.5|19516.5|208
1588348200000|2020-05-01 15:50:00|19518.5|19511.5|19498.5|19491.5|19521|19514|19498.5|19491.5|228
1588348500000|2020-05-01 15:55:00|19503.5|19496.5|19493.5|19486.5|19508.5|19501.5|19478.5|19471.5|295
1588348800000|2020-05-01 16:00:00|19488.5|19481.5|19468.5|19461.5|19488.5|19481.5|19463.5|19456.5|284
1588349100000|2020-05-01 16:05:00|19466|19459|19468.5|19461.5|19473.5|19466.5|19463.5|19456.5|243
1588349400000|2020-05-01 16:10:00|19471|19464|19508.5|19501.5|19508.5|19501.5|19471|19464|358
1588349700000|2020-05-01 16:15:00|19503.5|19496.5|19488.5|19481.5|19503.5|19496.5|19488.5|19481.5|91
1588350000000|2020-05-01 16:20:00|19491|19484|19498.5|19491.5|19508.5|19501.5|19491|19484|71
1588350300000|2020-05-01 16:25:00|19496|19489|19486|19479|19503.5|19496.5|19486|19479|93
1588350600000|2020-05-01 16:30:00|19483.5|19476.5|19503.5|19496.5|19503.5|19496.5|19473.5|19466.5|73
1588350900000|2020-05-01 16:35:00|19501|19494|19488.5|19481.5|19503.5|19496.5|19483.5|19476.5|94
1588351200000|2020-05-01 16:40:00|19491|19484|19473.5|19466.5|19491|19484|19468.5|19461.5|109
1588351500000|2020-05-01 16:45:00|19476|19469|19483.5|19476.5|19488.5|19481.5|19473.5|19466.5|74
1588351800000|2020-05-01 16:50:00|19486|19479|19493.5|19486.5|19498.5|19491.5|19483.5|19476.5|48
1588352100000|2020-05-01 16:55:00|19496|19489|19493.5|19486.5|19503.5|19496.5|19493.5|19486.5|30
1588352400000|2020-05-01 17:00:00|19496|19489|19498.5|19491.5|19508.5|19501.5|19493.5|19486.5|134
1588352700000|2020-05-01 17:05:00|19503.5|19496.5|19498.5|19491.5|19503.5|19496.5|19498.5|19491.5|63
1588353000000|2020-05-01 17:10:00|19501|19494|19496|19489|19508.5|19501.5|19493.5|19486.5|52
1588353300000|2020-05-01 17:15:00|19498.5|19491.5|19453.5|19446.5|19498.5|19491.5|19453.5|19446.5|98
1588353600000|2020-05-01 17:20:00|19451|19444|19468.5|19461.5|19476|19469|19451|19444|77
1588353900000|2020-05-01 17:25:00|19471|19464|19493.5|19486.5|19493.5|19486.5|19468.5|19461.5|62
1588354200000|2020-05-01 17:30:00|19491|19484|19503.5|19496.5|19518.5|19511.5|19488.5|19481.5|154
1588354500000|2020-05-01 17:35:00|19501|19494|19483.5|19476.5|19501|19494|19483.5|19476.5|96
1588354800000|2020-05-01 17:40:00|19478.5|19471.5|19498.5|19491.5|19501|19494|19478.5|19471.5|95
1588355100000|2020-05-01 17:45:00|19493.5|19486.5|19503.5|19496.5|19503.5|19496.5|19488.5|19481.5|41
1588355400000|2020-05-01 17:50:00|19501|19494|19503.5|19496.5|19508.5|19501.5|19493.5|19486.5|273
1588355700000|2020-05-01 17:55:00|19506|19499|19511|19504|19513.5|19506.5|19498.5|19491.5|78
1588356000000|2020-05-01 18:00:00|19513.5|19506.5|19508.5|19501.5|19513.5|19506.5|19488.5|19481.5|261
1588356300000|2020-05-01 18:05:00|19513.5|19506.5|19498.5|19491.5|19518.5|19511.5|19498.5|19491.5|231
1588356600000|2020-05-01 18:10:00|19501|19494|19483.5|19476.5|19503.5|19496.5|19483.5|19476.5|188
1588356900000|2020-05-01 18:15:00|19486|19479|19498.5|19491.5|19506|19499|19481|19474|198
1588357200000|2020-05-01 18:20:00|19503.5|19496.5|19518.5|19511.5|19518.5|19511.5|19503.5|19496.5|60
1588357500000|2020-05-01 18:25:00|19516|19509|19518.5|19511.5|19523.5|19516.5|19508.5|19501.5|68
1588357800000|2020-05-01 18:30:00|19513.5|19506.5|19503.5|19496.5|19516|19509|19498.5|19491.5|6
1588358100000|2020-05-01 18:35:00|19501|19494|19521|19514|19523.5|19516.5|19498.5|19491.5|27
1588358400000|2020-05-01 18:40:00|19518.5|19511.5|19516|19509|19523.5|19516.5|19513.5|19506.5|15
1588358700000|2020-05-01 18:45:00|19513.5|19506.5|19528.5|19521.5|19533.5|19526.5|19513.5|19506.5|105
1588359000000|2020-05-01 18:50:00|19523.5|19516.5|19533.5|19526.5|19533.5|19526.5|19513.5|19506.5|104
1588359300000|2020-05-01 18:55:00|19536|19529|19548.5|19541.5|19548.5|19541.5|19533.5|19526.5|108
1588359600000|2020-05-01 19:00:00|19546|19539|19543.5|19536.5|19563.5|19556.5|19538.5|19531.5|108
1588359900000|2020-05-01 19:05:00|19538.5|19531.5|19551|19544|19553.5|19546.5|19538.5|19531.5|42
1588360200000|2020-05-01 19:10:00|19553.5|19546.5|19568.5|19561.5|19573.5|19566.5|19548.5|19541.5|79
1588360500000|2020-05-01 19:15:00|19571|19564|19548.5|19541.5|19571|19564|19548.5|19541.5|91
1588360800000|2020-05-01 19:20:00|19551|19544|19538.5|19531.5|19558.5|19551.5|19538.5|19531.5|56
1588361100000|2020-05-01 19:25:00|19536|19529|19541|19534|19543.5|19536.5|19533.5|19526.5|40
1588361400000|2020-05-01 19:30:00|19538.5|19531.5|19538.5|19531.5|19548.5|19541.5|19531|19524|67
1588361700000|2020-05-01 19:35:00|19536|19529|19563.5|19556.5|19563.5|19556.5|19533.5|19526.5|102
1588362000000|2020-05-01 19:40:00|19566|19559|19553.5|19546.5|19578.5|19571.5|19543.5|19536.5|45
1588362300000|2020-05-01 19:45:00|19548.5|19541.5|19558.5|19551.5|19563.5|19556.5|19536|19529|92
1588362600000|2020-05-01 19:50:00|19551|19544|19528.5|19521.5|19553.5|19546.5|19523.5|19516.5|305
1588362900000|2020-05-01 19:55:00|19531|19524|19528.5|19521.5|19533.5|19526.5|19513.5|19506.5|316
1588363200000|2020-05-01 20:00:00|19533.5|19526.5|19533.5|19526.5|19543.5|19536.5|19528.5|19521.5|133
1588363500000|2020-05-01 20:05:00|19531|19524|19528.5|19521.5|19533.5|19526.5|19528.5|19521.5|51
1588363800000|2020-05-01 20:10:00|19523.5|19516.5|19513.5|19506.5|19528.5|19521.5|19513.5|19506.5|44
1588364100000|2020-05-01 20:15:00|19517.5|19502.5|19507.5|19492.5|19517.5|19502.5|19507.5|19492.5|23
1588364400000|2020-05-01 20:20:00|19510|19495|19500|19485|19510|19495|19497.5|19482.5|27
1588364700000|2020-05-01 20:25:00|19497.5|19482.5|19522.5|19507.5|19542.5|19527.5|19487.5|19472.5|72
1588365000000|2020-05-01 20:30:00|19520|19505|19505|19490|19522.5|19507.5|19505|19490|47
1588365300000|2020-05-01 20:35:00|19502.5|19487.5|19500|19485|19502.5|19487.5|19500|19485|27
1588365600000|2020-05-01 20:40:00|19502.5|19487.5|19500|19485|19502.5|19487.5|19500|19485|0
1588365900000|2020-05-01 20:45:00|19502.5|19487.5|19507.5|19492.5|19507.5|19492.5|19500|19485|18
1588366200000|2020-05-01 20:50:00|19502.5|19487.5|19500|19485|19502.5|19487.5|19500|19485|10
1588366500000|2020-05-01 20:55:00|19497.5|19482.5|19506.7|19476.7|19510|19490|19490|19473.9|19
1588543200000|2020-05-03 22:00:00|19400|19385|19350|19335|19410|19395|19317.5|19302.5|214
1588543500000|2020-05-03 22:05:00|19352.5|19337.5|19365|19350|19375|19360|19337.5|19322.5|53
1588543800000|2020-05-03 22:10:00|19367.5|19352.5|19372.5|19357.5|19397.5|19382.5|19357.5|19342.5|47
1588544100000|2020-05-03 22:15:00|19375|19360|19355|19340|19377.5|19362.5|19340|19325|13
1588544400000|2020-05-03 22:20:00|19352.5|19337.5|19330|19315|19360|19345|19325|19310|6
1588544700000|2020-05-03 22:25:00|19327.5|19312.5|19315|19300|19340|19325|19302.5|19287.5|3
1588545000000|2020-05-03 22:30:00|19317.5|19302.5|19317.5|19302.5|19337.5|19322.5|19310|19295|12
1588545300000|2020-05-03 22:35:00|19320|19305|19295|19280|19325|19310|19287.5|19272.5|9
1588545600000|2020-05-03 22:40:00|19297.5|19282.5|19245|19230|19300|19285|19245|19230|72
1588545900000|2020-05-03 22:45:00|19247.5|19232.5|19260|19245|19265|19250|19235|19220|55
1588546200000|2020-05-03 22:50:00|19262.5|19247.5|19280|19265|19287.5|19272.5|19250|19235|26
1588546500000|2020-05-03 22:55:00|19277.5|19262.5|19295|19280|19295|19280|19270|19255|15
1588546800000|2020-05-03 23:00:00|19302.5|19287.5|19290|19275|19312.5|19297.5|19290|19275|30
1588547100000|2020-05-03 23:05:00|19287.5|19272.5|19285|19270|19297.5|19282.5|19262.5|19247.5|22
1588547400000|2020-05-03 23:10:00|19282.5|19267.5|19305|19290|19310|19295|19275|19260|18
1588547700000|2020-05-03 23:15:00|19302.5|19287.5|19310|19295|19315|19300|19302.5|19287.5|6
1588548000000|2020-05-03 23:20:00|19312.5|19297.5|19310|19295|19322.5|19307.5|19305|19290|12
1588548300000|2020-05-03 23:25:00|19307.5|19292.5|19355|19340|19357.5|19342.5|19307.5|19292.5|145
1588548600000|2020-05-03 23:30:00|19352.5|19337.5|19273.5|19266.5|19352.5|19341.5|19273.5|19266.5|11912
1588548900000|2020-05-03 23:35:00|19271|19264|19231|19224|19271|19264|19218.5|19211.5|121
1588549200000|2020-05-03 23:40:00|19223.5|19216.5|19203.5|19196.5|19223.5|19216.5|19191|19184|146
1588549500000|2020-05-03 23:45:00|19201|19194|19233.5|19226.5|19233.5|19226.5|19201|19194|95
1588549800000|2020-05-03 23:50:00|19231|19224|19238.5|19231.5|19238.5|19231.5|19231|19224|91
1588550100000|2020-05-03 23:55:00|19243.5|19236.5|19263.5|19256.5|19263.5|19256.5|19243.5|19236.5|101
1588550400000|2020-05-04 00:00:00|19266|19259|19263.5|19256.5|19288.5|19281.5|19253.5|19246.5|108
1588550700000|2020-05-04 00:05:00|19261|19254|19238.5|19231.5|19263.5|19256.5|19238.5|19231.5|97
1588551000000|2020-05-04 00:10:00|19241|19234|19248.5|19241.5|19268.5|19261.5|19241|19234|134
1588551300000|2020-05-04 00:15:00|19253.5|19246.5|19223.5|19216.5|19263.5|19256.5|19218.5|19211.5|425
1588551600000|2020-05-04 00:20:00|19221|19214|19258.5|19251.5|19263.5|19256.5|19213.5|19206.5|163
1588551900000|2020-05-04 00:25:00|19256|19249|19231|19224|19256|19249|19213.5|19206.5|124
1588552200000|2020-05-04 00:30:00|19228.5|19221.5|19186|19179|19233.5|19226.5|19186|19179|245
1588552500000|2020-05-04 00:35:00|19188.5|19181.5|19176|19169|19193.5|19186.5|19168.5|19161.5|200
1588552800000|2020-05-04 00:40:00|19173.5|19166.5|19201|19194|19208.5|19201.5|19173.5|19166.5|193
1588553100000|2020-05-04 00:45:00|19203.5|19196.5|19181|19174|19211|19204|19176|19169|101
1588553400000|2020-05-04 00:50:00|19178.5|19171.5|19091|19084|19178.5|19171.5|19088.5|19081.5|399
1588553700000|2020-05-04 00:55:00|19088.5|19081.5|19148.5|19141.5|19151|19144|19068.5|19061.5|274
1588554000000|2020-05-04 01:00:00|19151|19144|19161|19154|19176|19169|19143.5|19136.5|221
1588554300000|2020-05-04 01:05:00|19158.5|19151.5|19208.5|19201.5|19236|19229|19158.5|19151.5|365
1588554600000|2020-05-04 01:10:00|19206|19199|19213.5|19206.5|19213.5|19206.5|19178.5|19171.5|124
1588554900000|2020-05-04 01:15:00|19211|19204|19228.5|19221.5|19243.5|19236.5|19188.5|19181.5|141
1588555200000|2020-05-04 01:20:00|19226|19219|19206|19199|19238.5|19231.5|19198.5|19191.5|180
1588555500000|2020-05-04 01:25:00|19208.5|19201.5|19238.5|19231.5|19241|19234|19201|19194|85
1588555800000|2020-05-04 01:30:00|19241|19234|19233.5|19226.5|19246|19239|19221|19214|125
1588556100000|2020-05-04 01:35:00|19228.5|19221.5|19228.5|19221.5|19248.5|19241.5|19218.5|19211.5|121
1588556400000|2020-05-04 01:40:00|19226|19219|19238.5|19231.5|19248.5|19241.5|19223.5|19216.5|268
1588556700000|2020-05-04 01:45:00|19248.5|19241.5|19241|19234|19248.5|19241.5|19228.5|19221.5|351
1588557000000|2020-05-04 01:50:00|19243.5|19236.5|19271|19264|19273.5|19266.5|19228.5|19221.5|214
1588557300000|2020-05-04 01:55:00|19268.5|19261.5|19271|19264|19313.5|19306.5|19266|19259|267
1588557600000|2020-05-04 02:00:00|19268.5|19261.5|19253.5|19246.5|19268.5|19261.5|19248.5|19241.5|151
1588557900000|2020-05-04 02:05:00|19258.5|19251.5|19258.5|19251.5|19268.5|19261.5|19251|19244|80
1588558200000|2020-05-04 02:10:00|19256|19249|19233.5|19226.5|19256|19249|19228.5|19221.5|72
1588558500000|2020-05-04 02:15:00|19231|19224|19248.5|19241.5|19261|19254|19218.5|19211.5|102
1588558800000|2020-05-04 02:20:00|19253.5|19246.5|19243.5|19236.5|19268.5|19261.5|19243.5|19236.5|73
1588559100000|2020-05-04 02:25:00|19241|19234|19263.5|19256.5|19273.5|19266.5|19238.5|19231.5|80
1588559400000|2020-05-04 02:30:00|19258.5|19251.5|19283.5|19276.5|19283.5|19276.5|19256|19249|51
1588559700000|2020-05-04 02:35:00|19286|19279|19276|19269|19288.5|19281.5|19253.5|19246.5|133
1588560000000|2020-05-04 02:40:00|19278.5|19271.5|19281|19274|19288.5|19281.5|19266|19259|37
1588560300000|2020-05-04 02:45:00|19283.5|19276.5|19273.5|19266.5|19283.5|19276.5|19263.5|19256.5|41
1588560600000|2020-05-04 02:50:00|19276|19269|19268.5|19261.5|19288.5|19281.5|19266|19259|29
1588560900000|2020-05-04 02:55:00|19273.5|19266.5|19268.5|19261.5|19276|19269|19261|19254|16
1588561200000|2020-05-04 03:00:00|19273.5|19266.5|19288.5|19281.5|19293.5|19286.5|19271|19264|34
1588561500000|2020-05-04 03:05:00|19286|19279|19293.5|19286.5|19328.5|19321.5|19283.5|19276.5|107
1588561800000|2020-05-04 03:10:00|19296|19289|19308.5|19301.5|19308.5|19301.5|19291|19284|100
1588562100000|2020-05-04 03:15:00|19306|19299|19298.5|19291.5|19308.5|19301.5|19286|19279|110
1588562400000|2020-05-04 03:20:00|19301|19294|19308.5|19301.5|19311|19304|19293.5|19286.5|43
1588562700000|2020-05-04 03:25:00|19318.5|19311.5|19303.5|19296.5|19323.5|19316.5|19303.5|19296.5|32
1588563000000|2020-05-04 03:30:00|19301|19294|19296|19289|19308.5|19301.5|19296|19289|73
1588563300000|2020-05-04 03:35:00|19293.5|19286.5|19296|19289|19298.5|19291.5|19288.5|19281.5|64
1588563600000|2020-05-04 03:40:00|19293.5|19286.5|19303.5|19296.5|19303.5|19296.5|19291|19284|43
1588563900000|2020-05-04 03:45:00|19301|19294|19311|19304|19323.5|19316.5|19298.5|19291.5|76
1588564200000|2020-05-04 03:50:00|19308.5|19301.5|19313.5|19306.5|19318.5|19311.5|19303.5|19296.5|62
1588564500000|2020-05-04 03:55:00|19311|19304|19333.5|19326.5|19333.5|19326.5|19311|19304|50
1588564800000|2020-05-04 04:00:00|19331|19324|19316|19309|19331|19324|19308.5|19301.5|42
1588565100000|2020-05-04 04:05:00|19313.5|19306.5|19323.5|19316.5|19343.5|19336.5|19308.5|19301.5|26
1588565400000|2020-05-04 04:10:00|19321|19314|19308.5|19301.5|19321|19314|19308.5|19301.5|12
1588565700000|2020-05-04 04:15:00|19303.5|19296.5|19313.5|19306.5|19318.5|19311.5|19303.5|19296.5|18
1588566000000|2020-05-04 04:20:00|19308.5|19301.5|19303.5|19296.5|19311|19304|19303.5|19296.5|38
1588566300000|2020-05-04 04:25:00|19306|19299|19273.5|19266.5|19318.5|19311.5|19268.5|19261.5|71
1588566600000|2020-05-04 04:30:00|19271|19264|19263.5|19256.5|19281|19274|19258.5|19251.5|69
1588566900000|2020-05-04 04:35:00|19261|19254|19263.5|19256.5|19278.5|19271.5|19253.5|19246.5|118
1588567200000|2020-05-04 04:40:00|19266|19259|19268.5|19261.5|19273.5|19266.5|19258.5|19251.5|79
1588567500000|2020-05-04 04:45:00|19266|19259|19278.5|19271.5|19283.5|19276.5|19263.5|19256.5|55
1588567800000|2020-05-04 04:50:00|19276|19269|19256|19249|19276|19269|19253.5|19246.5|67
1588568100000|2020-05-04 04:55:00|19258.5|19251.5|19261|19254|19276|19269|19258.5|19251.5|42
1588568400000|2020-05-04 05:00:00|19263.5|19256.5|19263.5|19256.5|19283.5|19276.5|19248.5|19241.5|99
1588568700000|2020-05-04 05:05:00|19261|19254|19243.5|19236.5|19261|19254|19238.5|19231.5|55
1588569000000|2020-05-04 05:10:00|19246|19239|19268.5|19261.5|19268.5|19261.5|19243.5|19236.5|128
1588569300000|2020-05-04 05:15:00|19266|19259|19288.5|19281.5|19291|19284|19263.5|19256.5|89
1588569600000|2020-05-04 05:20:00|19291|19284|19268.5|19261.5|19293.5|19286.5|19268.5|19261.5|50
1588569900000|2020-05-04 05:25:00|19266|19259|19273.5|19266.5|19283.5|19276.5|19256|19249|31
1588570200000|2020-05-04 05:30:00|19276|19269|19243.5|19236.5|19278.5|19271.5|19238.5|19231.5|32
1588570500000|2020-05-04 05:35:00|19246|19239|19263.5|19256.5|19273.5|19266.5|19241|19234|33
1588570800000|2020-05-04 05:40:00|19261|19254|19253.5|19246.5|19261|19254|19243.5|19236.5|17
1588571100000|2020-05-04 05:45:00|19251|19244|19258.5|19251.5|19268.5|19261.5|19246|19239|71
1588571400000|2020-05-04 05:50:00|19256|19249|19238.5|19231.5|19256|19249|19233.5|19226.5|171
1588571700000|2020-05-04 05:55:00|19233.5|19226.5|19261|19254|19268.5|19261.5|19228.5|19221.5|358
1588572000000|2020-05-04 06:00:00|19263.5|19256.5|19228.5|19221.5|19298.5|19291.5|19221|19214|374
1588572300000|2020-05-04 06:05:00|19231|19224|19283.5|19276.5|19303.5|19296.5|19228.5|19221.5|183
1588572600000|2020-05-04 06:10:00|19286|19279|19308.5|19301.5|19313.5|19306.5|19286|19279|56
1588572900000|2020-05-04 06:15:00|19306|19299|19291|19284|19313.5|19306.5|19283.5|19276.5|95
1588573200000|2020-05-04 06:20:00|19293.5|19286.5|19293.5|19286.5|19318.5|19311.5|19288.5|19281.5|125
1588573500000|2020-05-04 06:25:00|19298.5|19291.5|19298.5|19291.5|19313.5|19306.5|19293.5|19286.5|38
1588573800000|2020-05-04 06:30:00|19293.5|19286.5|19323.5|19316.5|19323.5|19316.5|19293.5|19286.5|34
1588574100000|2020-05-04 06:35:00|19318.5|19311.5|19358.5|19351.5|19363.5|19356.5|19318.5|19311.5|98
1588574400000|2020-05-04 06:40:00|19361|19354|19358.5|19351.5|19368.5|19361.5|19343.5|19336.5|44
1588574700000|2020-05-04 06:45:00|19361|19354|19368.5|19361.5|19398.5|19391.5|19361|19354|130
1588575000000|2020-05-04 06:50:00|19373.5|19366.5|19356|19349|19388.5|19381.5|19351|19344|109
1588575300000|2020-05-04 06:55:00|19353.5|19346.5|19378.5|19371.5|19383.5|19376.5|19348.5|19341.5|38
1588575600000|2020-05-04 07:00:00|19383.5|19376.5|19348.5|19341.5|19413.5|19406.5|19318.5|19311.5|417
1588575900000|2020-05-04 07:05:00|19346|19339|19351|19344|19371|19364|19336|19329|199
1588576200000|2020-05-04 07:10:00|19348.5|19341.5|19333.5|19326.5|19348.5|19341.5|19318.5|19311.5|90
1588576500000|2020-05-04 07:15:00|19336|19329|19296|19289|19341|19334|19293.5|19286.5|51
1588576800000|2020-05-04 07:20:00|19293.5|19286.5|19293.5|19286.5|19293.5|19286.5|19263.5|19256.5|121
1588577100000|2020-05-04 07:25:00|19291|19284|19283.5|19276.5|19323.5|19316.5|19283.5|19276.5|281
1588577400000|2020-05-04 07:30:00|19286|19279|19336|19329|19338.5|19331.5|19283.5|19276.5|140
1588577700000|2020-05-04 07:35:00|19333.5|19326.5|19361|19354|19363.5|19356.5|19313.5|19306.5|514
1588578000000|2020-05-04 07:40:00|19358.5|19351.5|19368.5|19361.5|19378.5|19371.5|19353.5|19346.5|109
1588578300000|2020-05-04 07:45:00|19371|19364|19376|19369|19388.5|19381.5|19363.5|19356.5|234
1588578600000|2020-05-04 07:50:00|19373.5|19366.5|19348.5|19341.5|19378.5|19371.5|19343.5|19336.5|150
1588578900000|2020-05-04 07:55:00|19351|19344|19343.5|19336.5|19378.5|19371.5|19343.5|19336.5|92
1588579200000|2020-05-04 08:00:00|19348.5|19341.5|19376|19369|19381|19374|19328.5|19321.5|166
1588579500000|2020-05-04 08:05:00|19378.5|19371.5|19363.5|19356.5|19393.5|19386.5|19363.5|19356.5|205
1588579800000|2020-05-04 08:10:00|19366|19359|19328.5|19321.5|19368.5|19361.5|19323.5|19316.5|33
1588580100000|2020-05-04 08:15:00|19323.5|19316.5|19313.5|19306.5|19328.5|19321.5|19313.5|19306.5|139
1588580400000|2020-05-04 08:20:00|19308.5|19301.5|19316|19309|19336|19329|19303.5|19296.5|118
1588580700000|2020-05-04 08:25:00|19318.5|19311.5|19323.5|19316.5|19333.5|19326.5|19308.5|19301.5|60
1588581000000|2020-05-04 08:30:00|19318.5|19311.5|19258.5|19251.5|19318.5|19311.5|19258.5|19251.5|240
1588581300000|2020-05-04 08:35:00|19263.5|19256.5|19263.5|19256.5|19266|19259|19243.5|19236.5|220
1588581600000|2020-05-04 08:40:00|19268.5|19261.5|19278.5|19271.5|19301|19294|19263.5|19256.5|241
1588581900000|2020-05-04 08:45:00|19281|19274|19293.5|19286.5|19316|19309|19278.5|19271.5|56
1588582200000|2020-05-04 08:50:00|19296|19289|19286|19279|19303.5|19296.5|19276|19269|48
1588582500000|2020-05-04 08:55:00|19283.5|19276.5|19283.5|19276.5|19293.5|19286.5|19273.5|19266.5|44
1588582800000|2020-05-04 09:00:00|19278.5|19271.5|19226|19219|19278.5|19271.5|19226|19219|97
1588583100000|2020-05-04 09:05:00|19223.5|19216.5|19243.5|19236.5|19253.5|19246.5|19223.5|19216.5|38
1588583400000|2020-05-04 09:10:00|19238.5|19231.5|19231|19224|19248.5|19241.5|19218.5|19211.5|71
1588583700000|2020-05-04 09:15:00|19228.5|19221.5|19196|19189|19231|19224|19196|19189|90
1588584000000|2020-05-04 09:20:00|19198.5|19191.5|19183.5|19176.5|19211|19204|19176|19169|187
1588584300000|2020-05-04 09:25:00|19181|19174|19173.5|19166.5|19183.5|19176.5|19158.5|19151.5|220
1588584600000|2020-05-04 09:30:00|19171|19164|19186|19179|19191|19184|19171|19164|92
1588584900000|2020-05-04 09:35:00|19183.5|19176.5|19201|19194|19213.5|19206.5|19183.5|19176.5|30
1588585200000|2020-05-04 09:40:00|19203.5|19196.5|19223.5|19216.5|19228.5|19221.5|19198.5|19191.5|49
1588585500000|2020-05-04 09:45:00|19221|19214|19246|19239|19248.5|19241.5|19221|19214|51
1588585800000|2020-05-04 09:50:00|19243.5|19236.5|19253.5|19246.5|19258.5|19251.5|19241|19234|37
1588586100000|2020-05-04 09:55:00|19248.5|19241.5|19243.5|19236.5|19248.5|19241.5|19223.5|19216.5|112
1588586400000|2020-05-04 10:00:00|19246|19239|19223.5|19216.5|19248.5|19241.5|19223.5|19216.5|69
1588586700000|2020-05-04 10:05:00|19226|19219|19238.5|19231.5|19243.5|19236.5|19223.5|19216.5|23
1588587000000|2020-05-04 10:10:00|19241|19234|19263.5|19256.5|19263.5|19256.5|19238.5|19231.5|41
1588587300000|2020-05-04 10:15:00|19268.5|19261.5|19288.5|19281.5|19296|19289|19258.5|19251.5|205
1588587600000|2020-05-04 10:20:00|19291|19284|19281|19274|19298.5|19291.5|19276|19269|90
1588587900000|2020-05-04 10:25:00|19278.5|19271.5|19278.5|19271.5|19288.5|19281.5|19268.5|19261.5|105
1588588200000|2020-05-04 10:30:00|19273.5|19266.5|19258.5|19251.5|19291|19284|19258.5|19251.5|75
1588588500000|2020-05-04 10:35:00|19261|19254|19253.5|19246.5|19268.5|19261.5|19248.5|19241.5|29
1588588800000|2020-05-04 10:40:00|19256|19249|19278.5|19271.5|19286|19279|19253.5|19246.5|45
1588589100000|2020-05-04 10:45:00|19276|19269|19271|19264|19281|19274|19263.5|19256.5|33
1588589400000|2020-05-04 10:50:00|19268.5|19261.5|19253.5|19246.5|19273.5|19266.5|19248.5|19241.5|44
1588589700000|2020-05-04 10:55:00|19251|19244|19263.5|19256.5|19268.5|19261.5|19243.5|19236.5|49
1588590000000|2020-05-04 11:00:00|19261|19254|19248.5|19241.5|19263.5|19256.5|19241|19234|31
1588590300000|2020-05-04 11:05:00|19243.5|19236.5|19248.5|19241.5|19263.5|19256.5|19243.5|19236.5|36
1588590600000|2020-05-04 11:10:00|19246|19239|19258.5|19251.5|19258.5|19251.5|19243.5|19236.5|34
1588590900000|2020-05-04 11:15:00|19256|19249|19263.5|19256.5|19268.5|19261.5|19241|19234|39
1588591200000|2020-05-04 11:20:00|19268.5|19261.5|19248.5|19241.5|19268.5|19261.5|19246|19239|38
1588591500000|2020-05-04 11:25:00|19253.5|19246.5|19268.5|19261.5|19283.5|19276.5|19248.5|19241.5|73
1588591800000|2020-05-04 11:30:00|19271|19264|19283.5|19276.5|19288.5|19281.5|19268.5|19261.5|66
1588592100000|2020-05-04 11:35:00|19286|19279|19298.5|19291.5|19298.5|19291.5|19278.5|19271.5|113
1588592400000|2020-05-04 11:40:00|19301|19294|19276|19269|19301|19294|19273.5|19266.5|36
1588592700000|2020-05-04 11:45:00|19278.5|19271.5|19278.5|19271.5|19288.5|19281.5|19276|19269|47
1588593000000|2020-05-04 11:50:00|19281|19274|19308.5|19301.5|19313.5|19306.5|19268.5|19261.5|34
1588593300000|2020-05-04 11:55:00|19311|19304|19283.5|19276.5|19318.5|19311.5|19283.5|19276.5|94
1588593600000|2020-05-04 12:00:00|19281|19274|19263.5|19256.5|19283.5|19276.5|19253.5|19246.5|77
1588593900000|2020-05-04 12:05:00|19261|19254|19283.5|19276.5|19283.5|19276.5|19253.5|19246.5|36
1588594200000|2020-05-04 12:10:00|19288.5|19281.5|19316|19309|19323.5|19316.5|19283.5|19276.5|81
1588594500000|2020-05-04 12:15:00|19318.5|19311.5|19303.5|19296.5|19323.5|19316.5|19303.5|19296.5|45
1588594800000|2020-05-04 12:20:00|19298.5|19291.5|19323.5|19316.5|19323.5|19316.5|19298.5|19291.5|45
1588595100000|2020-05-04 12:25:00|19321|19314|19338.5|19331.5|19343.5|19336.5|19321|19314|58
1588595400000|2020-05-04 12:30:00|19341|19334|19321|19314|19343.5|19336.5|19321|19314|36
1588595700000|2020-05-04 12:35:00|19318.5|19311.5|19298.5|19291.5|19326|19319|19298.5|19291.5|54
1588596000000|2020-05-04 12:40:00|19301|19294|19308.5|19301.5|19323.5|19316.5|19298.5|19291.5|97
1588596300000|2020-05-04 12:45:00|19303.5|19296.5|19283.5|19276.5|19308.5|19301.5|19273.5|19266.5|67
1588596600000|2020-05-04 12:50:00|19288.5|19281.5|19268.5|19261.5|19293.5|19286.5|19268.5|19261.5|39
1588596900000|2020-05-04 12:55:00|19273.5|19266.5|19273.5|19266.5|19278.5|19271.5|19266|19259|56
1588597200000|2020-05-04 13:00:00|19271|19264|19251|19244|19278.5|19271.5|19248.5|19241.5|66
1588597500000|2020-05-04 13:05:00|19248.5|19241.5|19238.5|19231.5|19258.5|19251.5|19233.5|19226.5|55
1588597800000|2020-05-04 13:10:00|19241|19234|19278.5|19271.5|19286|19279|19238.5|19231.5|90
1588598100000|2020-05-04 13:15:00|19273.5|19266.5|19261|19254|19283.5|19276.5|19258.5|19251.5|33
1588598400000|2020-05-04 13:20:00|19258.5|19251.5|19288.5|19281.5|19293.5|19286.5|19253.5|19246.5|35
1588598700000|2020-05-04 13:25:00|19293.5|19286.5|19273.5|19266.5|19298.5|19291.5|19258.5|19251.5|125
1588599000000|2020-05-04 13:30:00|19278.5|19271.5|19243.5|19236.5|19288.5|19281.5|19223.5|19216.5|185
1588599300000|2020-05-04 13:35:00|19241|19234|19223.5|19216.5|19243.5|19236.5|19213.5|19206.5|163
1588599600000|2020-05-04 13:40:00|19228.5|19221.5|19253.5|19246.5|19256|19249|19213.5|19206.5|106
1588599900000|2020-05-04 13:45:00|19256|19249|19268.5|19261.5|19271|19264|19248.5|19241.5|139
1588600200000|2020-05-04 13:50:00|19266|19259|19298.5|19291.5|19308.5|19301.5|19258.5|19251.5|193
1588600500000|2020-05-04 13:55:00|19303.5|19296.5|19303.5|19296.5|19313.5|19306.5|19293.5|19286.5|88
1588600800000|2020-05-04 14:00:00|19306|19299|19338.5|19331.5|19348.5|19341.5|19293.5|19286.5|225
1588601100000|2020-05-04 14:05:00|19343.5|19336.5|19318.5|19311.5|19353.5|19346.5|19313.5|19306.5|72
1588601400000|2020-05-04 14:10:00|19323.5|19316.5|19333.5|19326.5|19341|19334|19313.5|19306.5|198
1588601700000|2020-05-04 14:15:00|19338.5|19331.5|19358.5|19351.5|19373.5|19366.5|19333.5|19326.5|240
1588602000000|2020-05-04 14:20:00|19353.5|19346.5|19313.5|19306.5|19358.5|19351.5|19308.5|19301.5|192
1588602300000|2020-05-04 14:25:00|19318.5|19311.5|19313.5|19306.5|19323.5|19316.5|19298.5|19291.5|108
1588602600000|2020-05-04 14:30:00|19308.5|19301.5|19298.5|19291.5|19311|19304|19283.5|19276.5|235
1588602900000|2020-05-04 14:35:00|19301|19294|19336|19329|19336|19329|19301|19294|155
1588603200000|2020-05-04 14:40:00|19338.5|19331.5|19351|19344|19353.5|19346.5|19326|19319|73
1588603500000|2020-05-04 14:45:00|19353.5|19346.5|19348.5|19341.5|19358.5|19351.5|19326|19319|93
1588603800000|2020-05-04 14:50:00|19351|19344|19336|19329|19351|19344|19308.5|19301.5|126
1588604100000|2020-05-04 14:55:00|19333.5|19326.5|19288.5|19281.5|19338.5|19331.5|19283.5|19276.5|157
1588604400000|2020-05-04 15:00:00|19293.5|19286.5|19283.5|19276.5|19293.5|19286.5|19278.5|19271.5|85
1588604700000|2020-05-04 15:05:00|19281|19274|19288.5|19281.5|19313.5|19306.5|19278.5|19271.5|131
1588605000000|2020-05-04 15:10:00|19293.5|19286.5|19298.5|19291.5|19323.5|19316.5|19283.5|19276.5|118
1588605300000|2020-05-04 15:15:00|19301|19294|19316|19309|19323.5|19316.5|19298.5|19291.5|90
1588605600000|2020-05-04 15:20:00|19313.5|19306.5|19318.5|19311.5|19318.5|19311.5|19273.5|19266.5|159
1588605900000|2020-05-04 15:25:00|19316|19309|19273.5|19266.5|19323.5|19316.5|19268.5|19261.5|287
1588606200000|2020-05-04 15:30:00|19278.5|19271.5|19283.5|19276.5|19293.5|19286.5|19263.5|19256.5|342
1588606500000|2020-05-04 15:35:00|19278.5|19271.5|19313.5|19306.5|19313.5|19306.5|19273.5|19266.5|124
1588606800000|2020-05-04 15:40:00|19311|19304|19308.5|19301.5|19318.5|19311.5|19308.5|19301.5|105
1588607100000|2020-05-04 15:45:00|19306|19299|19311|19304|19318.5|19311.5|19298.5|19291.5|114
1588607400000|2020-05-04 15:50:00|19313.5|19306.5|19308.5|19301.5|19313.5|19306.5|19293.5|19286.5|50
1588607700000|2020-05-04 15:55:00|19313.5|19306.5|19273.5|19266.5|19313.5|19306.5|19273.5|19266.5|154
1588608000000|2020-05-04 16:00:00|19276|19269|19278.5|19271.5|19283.5|19276.5|19263.5|19256.5|110
1588608300000|2020-05-04 16:05:00|19283.5|19276.5|19288.5|19281.5|19293.5|19286.5|19278.5|19271.5|76
1588608600000|2020-05-04 16:10:00|19291|19284|19268.5|19261.5|19293.5|19286.5|19268.5|19261.5|15
1588608900000|2020-05-04 16:15:00|19263.5|19256.5|19263.5|19256.5|19271|19264|19253.5|19246.5|77
1588609200000|2020-05-04 16:20:00|19261|19254|19283.5|19276.5|19283.5|19276.5|19258.5|19251.5|82
1588609500000|2020-05-04 16:25:00|19286|19279|19293.5|19286.5|19301|19294|19283.5|19276.5|34
1588609800000|2020-05-04 16:30:00|19296|19289|19273.5|19266.5|19306|19299|19273.5|19266.5|78
1588610100000|2020-05-04 16:35:00|19276|19269|19243.5|19236.5|19278.5|19271.5|19243.5|19236.5|99
1588610400000|2020-05-04 16:40:00|19246|19239|19248.5|19241.5|19248.5|19241.5|19233.5|19226.5|109
1588610700000|2020-05-04 16:45:00|19243.5|19236.5|19238.5|19231.5|19248.5|19241.5|19238.5|19231.5|23
1588611000000|2020-05-04 16:50:00|19233.5|19226.5|19238.5|19231.5|19248.5|19241.5|19233.5|19226.5|122
1588611300000|2020-05-04 16:55:00|19233.5|19226.5|19228.5|19221.5|19243.5|19236.5|19223.5|19216.5|71
1588611600000|2020-05-04 17:00:00|19231|19224|19246|19239|19248.5|19241.5|19223.5|19216.5|39
1588611900000|2020-05-04 17:05:00|19248.5|19241.5|19248.5|19241.5|19248.5|19241.5|19238.5|19231.5|32
1588612200000|2020-05-04 17:10:00|19246|19239|19231|19224|19246|19239|19218.5|19211.5|59
1588612500000|2020-05-04 17:15:00|19233.5|19226.5|19218.5|19211.5|19238.5|19231.5|19208.5|19201.5|129
1588612800000|2020-05-04 17:20:00|19216|19209|19231|19224|19233.5|19226.5|19216|19209|36
1588613100000|2020-05-04 17:25:00|19233.5|19226.5|19238.5|19231.5|19243.5|19236.5|19228.5|19221.5|50
1588613400000|2020-05-04 17:30:00|19241|19234|19268.5|19261.5|19268.5|19261.5|19241|19234|115
1588613700000|2020-05-04 17:35:00|19273.5|19266.5|19268.5|19261.5|19278.5|19271.5|19266|19259|139
1588614000000|2020-05-04 17:40:00|19271|19264|19268.5|19261.5|19273.5|19266.5|19263.5|19256.5|60
1588614300000|2020-05-04 17:45:00|19263.5|19256.5|19283.5|19276.5|19283.5|19276.5|19263.5|19256.5|40
1588614600000|2020-05-04 17:50:00|19278.5|19271.5|19283.5|19276.5|19288.5|19281.5|19273.5|19266.5|66
1588614900000|2020-05-04 17:55:00|19288.5|19281.5|19288.5|19281.5|19288.5|19281.5|19283.5|19276.5|26
1588615200000|2020-05-04 18:00:00|19293.5|19286.5|19283.5|19276.5|19293.5|19286.5|19278.5|19271.5|40
1588615500000|2020-05-04 18:05:00|19278.5|19271.5|19278.5|19271.5|19288.5|19281.5|19273.5|19266.5|63
1588615800000|2020-05-04 18:10:00|19283.5|19276.5|19298.5|19291.5|19311|19304|19281|19274|57
1588616100000|2020-05-04 18:15:00|19301|19294|19303.5|19296.5|19303.5|19296.5|19293.5|19286.5|32
1588616400000|2020-05-04 18:20:00|19298.5|19291.5|19303.5|19296.5|19308.5|19301.5|19288.5|19281.5|67
1588616700000|2020-05-04 18:25:00|19298.5|19291.5|19293.5|19286.5|19306|19299|19288.5|19281.5|34
1588617000000|2020-05-04 18:30:00|19296|19289|19283.5|19276.5|19308.5|19301.5|19278.5|19271.5|29
1588617300000|2020-05-04 18:35:00|19281|19274|19258.5|19251.5|19281|19274|19258.5|19251.5|66
1588617600000|2020-05-04 18:40:00|19261|19254|19263.5|19256.5|19271|19264|19258.5|19251.5|32
1588617900000|2020-05-04 18:45:00|19258.5|19251.5|19293.5|19286.5|19293.5|19286.5|19258.5|19251.5|57
1588618200000|2020-05-04 18:50:00|19296|19289|19306|19299|19311|19304|19293.5|19286.5|55
1588618500000|2020-05-04 18:55:00|19303.5|19296.5|19328.5|19321.5|19333.5|19326.5|19303.5|19296.5|127
1588618800000|2020-05-04 19:00:00|19326|19319|19328.5|19321.5|19333.5|19326.5|19323.5|19316.5|35
1588619100000|2020-05-04 19:05:00|19323.5|19316.5|19333.5|19326.5|19333.5|19326.5|19318.5|19311.5|33
1588619400000|2020-05-04 19:10:00|19338.5|19331.5|19343.5|19336.5|19348.5|19341.5|19338.5|19331.5|68
1588619700000|2020-05-04 19:15:00|19346|19339|19358.5|19351.5|19358.5|19351.5|19343.5|19336.5|52
1588620000000|2020-05-04 19:20:00|19356|19349|19348.5|19341.5|19363.5|19356.5|19348.5|19341.5|41
1588620300000|2020-05-04 19:25:00|19343.5|19336.5|19358.5|19351.5|19363.5|19356.5|19338.5|19331.5|43
1588620600000|2020-05-04 19:30:00|19353.5|19346.5|19368.5|19361.5|19368.5|19361.5|19348.5|19341.5|70
1588620900000|2020-05-04 19:35:00|19363.5|19356.5|19341|19334|19368.5|19361.5|19341|19334|183
1588621200000|2020-05-04 19:40:00|19343.5|19336.5|19356|19349|19366|19359|19341|19334|99
1588621500000|2020-05-04 19:45:00|19353.5|19346.5|19363.5|19356.5|19376|19369|19348.5|19341.5|158
1588621800000|2020-05-04 19:50:00|19358.5|19351.5|19393.5|19386.5|19393.5|19386.5|19338.5|19331.5|502
1588622100000|2020-05-04 19:55:00|19396|19389|19423.5|19416.5|19428.5|19421.5|19393.5|19386.5|451
1588622400000|2020-05-04 20:00:00|19421|19414|19388.5|19381.5|19421|19414|19388.5|19381.5|96
1588622700000|2020-05-04 20:05:00|19383.5|19376.5|19398.5|19391.5|19403.5|19396.5|19383.5|19376.5|23
1588623000000|2020-05-04 20:10:00|19396|19389|19403.5|19396.5|19406|19399|19388.5|19381.5|103
1588623300000|2020-05-04 20:15:00|19407.5|19392.5|19402.5|19387.5|19407.5|19392.5|19400|19385|5
1588623600000|2020-05-04 20:20:00|19400|19385|19402.5|19387.5|19402.5|19387.5|19400|19385|4
1588623900000|2020-05-04 20:25:00|||||||||1
1588624200000|2020-05-04 20:30:00|19412.5|19397.5|19392.5|19377.5|19412.5|19397.5|19392.5|19377.5|24
1588624500000|2020-05-04 20:35:00|19390|19375|19397.5|19382.5|19402.5|19387.5|19387.5|19372.5|17
1588624800000|2020-05-04 20:40:00|19402.5|19387.5|19400|19385|19412.5|19397.5|19397.5|19382.5|8
1588625100000|2020-05-04 20:45:00|19402.5|19387.5|19395|19380|19412.5|19397.5|19392.5|19377.5|28
1588625400000|2020-05-04 20:50:00|19397.5|19382.5|19407.5|19392.5|19412.5|19397.5|19397.5|19382.5|10
1588625700000|2020-05-04 20:55:00|19410|19395|19422.7|19392.7|19423.9|19402.5|19410|19392.5|6
1588626000000|2020-05-04 21:00:00|19423|19393|19420.2|19390.2|19423|19393|19418.2|19388.2|0
1588626300000|2020-05-04 21:05:00|19419.9|19389.9|19420.2|19390.2|19421.4|19391.4|19419.5|19389.5|0
1588626600000|2020-05-04 21:10:00|19420|19390|19420.4|19390.4|19421|19391|19419.4|19389.4|0
1588626900000|2020-05-04 21:15:00|19420.2|19390.2|19422|19392|19422.3|19392.3|19419.5|19389.5|0
1588627200000|2020-05-04 21:20:00|19421.1|19391.1|19421|19391|19422|19392|19419.5|19389.5|0
1588627500000|2020-05-04 21:25:00|19421.1|19391.1|19420.1|19390.1|19421.6|19391.6|19418|19388|0
1588627800000|2020-05-04 21:30:00|19421.4|19391.4|19416.8|19386.8|19421.4|19391.4|19416.8|19386.8|0
1588628100000|2020-05-04 21:35:00|19418.4|19388.4|19418.7|19388.7|19418.7|19388.7|19416.5|19386.5|0
1588628400000|2020-05-04 21:40:00|19418.9|19388.9|19415.8|19385.8|19421.5|19391.5|19415.8|19385.8|0
1588628700000|2020-05-04 21:45:00|19415.3|19385.3|19417.7|19387.7|19418.3|19388.3|19414.6|19384.6|0
1588629000000|2020-05-04 21:50:00|19415|19385|19415.8|19385.8|19417.7|19387.7|19413.6|19383.6|0
1588629300000|2020-05-04 21:55:00|19416|19386|19411.6|19381.6|19416|19386|19411.6|19381.6|0
1588629600000|2020-05-04 22:00:00|19413|19383|19425|19410|19432.5|19417.5|19400|19376.9|11
1588629900000|2020-05-04 22:05:00|19422.5|19407.5|19425|19410|19425|19410|19422.5|19407.5|1
1588630200000|2020-05-04 22:10:00|19427.5|19412.5|19425|19410|19432.5|19417.5|19425|19410|11
1588630500000|2020-05-04 22:15:00|19427.5|19412.5|19425|19410|19427.5|19412.5|19420|19405|5
1588630800000|2020-05-04 22:20:00|19427.5|19412.5|19442.5|19427.5|19442.5|19427.5|19427.5|19412.5|12
1588631100000|2020-05-04 22:25:00|19440|19425|19435|19420|19442.5|19427.5|19432.5|19417.5|1
1588631400000|2020-05-04 22:30:00|19437.5|19422.5|19442.5|19427.5|19447.5|19432.5|19437.5|19422.5|6
1588631700000|2020-05-04 22:35:00|19440|19425|19420|19405|19442.5|19427.5|19420|19405|15
1588632000000|2020-05-04 22:40:00|19422.5|19407.5|19417.5|19402.5|19430|19415|19417.5|19402.5|1
1588632300000|2020-05-04 22:45:00|19420|19405|19415|19400|19422.5|19407.5|19410|19395|9
1588632600000|2020-05-04 22:50:00|19412.5|19397.5|19407.5|19392.5|19415|19400|19405|19390|4
1588632900000|2020-05-04 22:55:00|19405|19390|19410|19395|19412.5|19397.5|19400|19385|12
1588633200000|2020-05-04 23:00:00|19412.5|19397.5|19407.5|19392.5|19412.5|19397.5|19397.5|19382.5|8
1588633500000|2020-05-04 23:05:00|19410|19395|19415|19400|19417.5|19402.5|19410|19395|2
1588633800000|2020-05-04 23:10:00|19417.5|19402.5|19427.5|19412.5|19427.5|19412.5|19417.5|19402.5|1
1588634100000|2020-05-04 23:15:00|19420|19405|19415|19400|19422.5|19407.5|19415|19400|1
1588634400000|2020-05-04 23:20:00|19417.5|19402.5|19420|19405|19422.5|19407.5|19417.5|19402.5|1
1588634700000|2020-05-04 23:25:00|19422.5|19407.5|19412.5|19397.5|19422.5|19407.5|19412.5|19397.5|3
1588635000000|2020-05-04 23:30:00|19417.5|19402.5|19406|19399|19433.5|19426.5|19403.5|19396.5|11705
1588635300000|2020-05-04 23:35:00|19403.5|19396.5|19393.5|19386.5|19406|19399|19388.5|19381.5|68
1588635600000|2020-05-04 23:40:00|19398.5|19391.5|19408.5|19401.5|19411|19404|19391|19384|155
1588635900000|2020-05-04 23:45:00|19406|19399|19421|19414|19423.5|19416.5|19398.5|19391.5|162
1588636200000|2020-05-04 23:50:00|19418.5|19411.5|19408.5|19401.5|19433.5|19426.5|19408.5|19401.5|78
1588636500000|2020-05-04 23:55:00|19413.5|19406.5|19413.5|19406.5|19426|19419|19403.5|19396.5|77
1588636800000|2020-05-05 00:00:00|19411|19404|19438.5|19431.5|19443.5|19436.5|19408.5|19401.5|328
1588637100000|2020-05-05 00:05:00|19436|19429|19418.5|19411.5|19441|19434|19418.5|19411.5|111
1588637400000|2020-05-05 00:10:00|19413.5|19406.5|19418.5|19411.5|19421|19414|19403.5|19396.5|81
1588637700000|2020-05-05 00:15:00|19423.5|19416.5|19406|19399|19433.5|19426.5|19406|19399|50
1588638000000|2020-05-05 00:20:00|19403.5|19396.5|19388.5|19381.5|19408.5|19401.5|19378.5|19371.5|77
1588638300000|2020-05-05 00:25:00|19386|19379|19393.5|19386.5|19401|19394|19383.5|19376.5|48
1588638600000|2020-05-05 00:30:00|19391|19384|19393.5|19386.5|19401|19394|19388.5|19381.5|32
1588638900000|2020-05-05 00:35:00|19391|19384|19388.5|19381.5|19401|19394|19388.5|19381.5|36
1588639200000|2020-05-05 00:40:00|19391|19384|19403.5|19396.5|19411|19404|19386|19379|40
1588639500000|2020-05-05 00:45:00|19406|19399|19401|19394|19416|19409|19401|19394|25
1588639800000|2020-05-05 00:50:00|19403.5|19396.5|19418.5|19411.5|19421|19414|19398.5|19391.5|32
1588640100000|2020-05-05 00:55:00|19416|19409|19456|19449|19458.5|19451.5|19413.5|19406.5|92
1588640400000|2020-05-05 01:00:00|19453.5|19446.5|19473.5|19466.5|19478.5|19471.5|19453.5|19446.5|116
1588640700000|2020-05-05 01:05:00|19478.5|19471.5|19483.5|19476.5|19483.5|19476.5|19466|19459|178
1588641000000|2020-05-05 01:10:00|19481|19474|19468.5|19461.5|19503.5|19496.5|19466|19459|272
1588641300000|2020-05-05 01:15:00|19471|19464|19453.5|19446.5|19478.5|19471.5|19446|19439|108
1588641600000|2020-05-05 01:20:00|19456|19449|19468.5|19461.5|19468.5|19461.5|19453.5|19446.5|88
1588641900000|2020-05-05 01:25:00|19466|19459|19448.5|19441.5|19468.5|19461.5|19448.5|19441.5|89
1588642200000|2020-05-05 01:30:00|19451|19444|19463.5|19456.5|19473.5|19466.5|19448.5|19441.5|83
1588642500000|2020-05-05 01:35:00|19466|19459|19483.5|19476.5|19488.5|19481.5|19466|19459|108
1588642800000|2020-05-05 01:40:00|19478.5|19471.5|19493.5|19486.5|19498.5|19491.5|19478.5|19471.5|62
1588643100000|2020-05-05 01:45:00|19496|19489|19503.5|19496.5|19503.5|19496.5|19483.5|19476.5|71
1588643400000|2020-05-05 01:50:00|19508.5|19501.5|19518.5|19511.5|19523.5|19516.5|19503.5|19496.5|247
1588643700000|2020-05-05 01:55:00|19521|19514|19523.5|19516.5|19528.5|19521.5|19513.5|19506.5|170
1588644000000|2020-05-05 02:00:00|19518.5|19511.5|19533.5|19526.5|19538.5|19531.5|19518.5|19511.5|199
1588644300000|2020-05-05 02:05:00|19528.5|19521.5|19518.5|19511.5|19533.5|19526.5|19513.5|19506.5|226
1588644600000|2020-05-05 02:10:00|19521|19514|19523.5|19516.5|19533.5|19526.5|19518.5|19511.5|24
1588644900000|2020-05-05 02:15:00|19521|19514|19523.5|19516.5|19528.5|19521.5|19518.5|19511.5|33
1588645200000|2020-05-05 02:20:00|19528.5|19521.5|19528.5|19521.5|19538.5|19531.5|19518.5|19511.5|95
1588645500000|2020-05-05 02:25:00|19531|19524|19526|19519|19533.5|19526.5|19518.5|19511.5|34
1588645800000|2020-05-05 02:30:00|19523.5|19516.5|19533.5|19526.5|19541|19534|19523.5|19516.5|91
1588646100000|2020-05-05 02:35:00|19531|19524|19518.5|19511.5|19531|19524|19518.5|19511.5|43
1588646400000|2020-05-05 02:40:00|19513.5|19506.5|19503.5|19496.5|19518.5|19511.5|19503.5|19496.5|98
1588646700000|2020-05-05 02:45:00|19508.5|19501.5|19513.5|19506.5|19518.5|19511.5|19508.5|19501.5|129
1588647000000|2020-05-05 02:50:00|19508.5|19501.5|19523.5|19516.5|19523.5|19516.5|19508.5|19501.5|132
1588647300000|2020-05-05 02:55:00|19518.5|19511.5|19518.5|19511.5|19523.5|19516.5|19513.5|19506.5|51
1588647600000|2020-05-05 03:00:00|19523.5|19516.5|19518.5|19511.5|19526|19519|19518.5|19511.5|51
1588647900000|2020-05-05 03:05:00|19513.5|19506.5|19518.5|19511.5|19518.5|19511.5|19513.5|19506.5|23
1588648200000|2020-05-05 03:10:00|19523.5|19516.5|19518.5|19511.5|19523.5|19516.5|19513.5|19506.5|24
1588648500000|2020-05-05 03:15:00|19523.5|19516.5|19523.5|19516.5|19528.5|19521.5|19518.5|19511.5|42
1588648800000|2020-05-05 03:20:00|19526|19519|19526|19519|19528.5|19521.5|19521|19514|9
1588649100000|2020-05-05 03:25:00|19528.5|19521.5|19523.5|19516.5|19528.5|19521.5|19523.5|19516.5|6
1588649400000|2020-05-05 03:30:00|19526|19519|19518.5|19511.5|19528.5|19521.5|19518.5|19511.5|12
1588649700000|2020-05-05 03:35:00|19516|19509|19508.5|19501.5|19516|19509|19503.5|19496.5|50
1588650000000|2020-05-05 03:40:00|19513.5|19506.5|19518.5|19511.5|19521|19514|19513.5|19506.5|41
1588650300000|2020-05-05 03:45:00|19513.5|19506.5|19518.5|19511.5|19518.5|19511.5|19513.5|19506.5|24
1588650600000|2020-05-05 03:50:00|19516|19509|19518.5|19511.5|19518.5|19511.5|19513.5|19506.5|23
1588650900000|2020-05-05 03:55:00|19521|19514|19518.5|19511.5|19521|19514|19518.5|19511.5|11
1588651200000|2020-05-05 04:00:00|19521|19514|19531|19524|19533.5|19526.5|19518.5|19511.5|16
1588651500000|2020-05-05 04:05:00|19533.5|19526.5|19528.5|19521.5|19533.5|19526.5|19521|19514|15
1588651800000|2020-05-05 04:10:00|19533.5|19526.5|19558.5|19551.5|19558.5|19551.5|19528.5|19521.5|82
1588652100000|2020-05-05 04:15:00|19556|19549|19553.5|19546.5|19563.5|19556.5|19548.5|19541.5|89
1588652400000|2020-05-05 04:20:00|19551|19544|19548.5|19541.5|19551|19544|19538.5|19531.5|31
1588652700000|2020-05-05 04:25:00|19546|19539|19548.5|19541.5|19551|19544|19546|19539|10
1588653000000|2020-05-05 04:30:00|19551|19544|19538.5|19531.5|19553.5|19546.5|19528.5|19521.5|40
1588653300000|2020-05-05 04:35:00|19541|19534|19543.5|19536.5|19548.5|19541.5|19536|19529|34
1588653600000|2020-05-05 04:40:00|19546|19539|19558.5|19551.5|19563.5|19556.5|19543.5|19536.5|18
1588653900000|2020-05-05 04:45:00|19556|19549|19553.5|19546.5|19556|19549|19548.5|19541.5|12
1588654200000|2020-05-05 04:50:00|19551|19544|19563.5|19556.5|19563.5|19556.5|19551|19544|28
1588654500000|2020-05-05 04:55:00|19566|19559|19568.5|19561.5|19583.5|19576.5|19566|19559|68
1588654800000|2020-05-05 05:00:00|19571|19564|19573.5|19566.5|19578.5|19571.5|19563.5|19556.5|59
1588655100000|2020-05-05 05:05:00|19571|19564|19566|19559|19573.5|19566.5|19563.5|19556.5|53
1588655400000|2020-05-05 05:10:00|19568.5|19561.5|19563.5|19556.5|19576|19569|19563.5|19556.5|26
1588655700000|2020-05-05 05:15:00|19566|19559|19553.5|19546.5|19568.5|19561.5|19551|19544|94
1588656000000|2020-05-05 05:20:00|19556|19549|19563.5|19556.5|19566|19559|19551|19544|43
1588656300000|2020-05-05 05:25:00|19566|19559|19558.5|19551.5|19568.5|19561.5|19553.5|19546.5|12
1588656600000|2020-05-05 05:30:00|19561|19554|19556|19549|19563.5|19556.5|19553.5|19546.5|4
1588656900000|2020-05-05 05:35:00|19553.5|19546.5|19553.5|19546.5|19553.5|19546.5|19548.5|19541.5|14
1588657200000|2020-05-05 05:40:00|19551|19544|19558.5|19551.5|19563.5|19556.5|19548.5|19541.5|19
1588657500000|2020-05-05 05:45:00|19561|19554|19558.5|19551.5|19563.5|19556.5|19553.5|19546.5|18
1588657800000|2020-05-05 05:50:00|19561|19554|19558.5|19551.5|19561|19554|19553.5|19546.5|18
1588658100000|2020-05-05 05:55:00|19556|19549|19548.5|19541.5|19561|19554|19548.5|19541.5|46
1588658400000|2020-05-05 06:00:00|19538.5|19531.5|19583.5|19576.5|19591|19584|19528.5|19521.5|350
1588658700000|2020-05-05 06:05:00|19581|19574|19603.5|19596.5|19603.5|19596.5|19568.5|19561.5|50
1588659000000|2020-05-05 06:10:00|19608.5|19601.5|19601|19594|19613.5|19606.5|19583.5|19576.5|157
1588659300000|2020-05-05 06:15:00|19598.5|19591.5|19598.5|19591.5|19603.5|19596.5|19588.5|19581.5|38
1588659600000|2020-05-05 06:20:00|19596|19589|19568.5|19561.5|19598.5|19591.5|19566|19559|36
1588659900000|2020-05-05 06:25:00|19573.5|19566.5|19573.5|19566.5|19578.5|19571.5|19563.5|19556.5|20
1588660200000|2020-05-05 06:30:00|19578.5|19571.5|19566|19559|19593.5|19586.5|19563.5|19556.5|21
1588660500000|2020-05-05 06:35:00|19563.5|19556.5|19558.5|19551.5|19578.5|19571.5|19553.5|19546.5|85
1588660800000|2020-05-05 06:40:00|19561|19554|19563.5|19556.5|19573.5|19566.5|19558.5|19551.5|53
1588661100000|2020-05-05 06:45:00|19566|19559|19593.5|19586.5|19593.5|19586.5|19563.5|19556.5|21
1588661400000|2020-05-05 06:50:00|19596|19589|19603.5|19596.5|19603.5|19596.5|19593.5|19586.5|31
1588661700000|2020-05-05 06:55:00|19598.5|19591.5|19608.5|19601.5|19608.5|19601.5|19583.5|19576.5|72
1588662000000|2020-05-05 07:00:00|19611|19604|19593.5|19586.5|19618.5|19611.5|19568.5|19561.5|211
1588662300000|2020-05-05 07:05:00|19588.5|19581.5|19613.5|19606.5|19613.5|19606.5|19573.5|19566.5|113
1588662600000|2020-05-05 07:10:00|19618.5|19611.5|19621|19614|19626|19619|19588.5|19581.5|150
1588662900000|2020-05-05 07:15:00|19623.5|19616.5|19613.5|19606.5|19631|19624|19603.5|19596.5|73
1588663200000|2020-05-05 07:20:00|19616|19609|19621|19614|19638.5|19631.5|19613.5|19606.5|73
1588663500000|2020-05-05 07:25:00|19623.5|19616.5|19623.5|19616.5|19623.5|19616.5|19603.5|19596.5|37
1588663800000|2020-05-05 07:30:00|19626|19619|19671|19664|19676|19669|19626|19619|188
1588664100000|2020-05-05 07:35:00|19673.5|19666.5|19658.5|19651.5|19673.5|19666.5|19646|19639|117
1588664400000|2020-05-05 07:40:00|19661|19654|19663.5|19656.5|19671|19664|19653.5|19646.5|56
1588664700000|2020-05-05 07:45:00|19666|19659|19653.5|19646.5|19671|19664|19651|19644|36
1588665000000|2020-05-05 07:50:00|19651|19644|19663.5|19656.5|19673.5|19666.5|19651|19644|46
1588665300000|2020-05-05 07:55:00|19661|19654|19668.5|19661.5|19673.5|19666.5|19658.5|19651.5|30
1588665600000|2020-05-05 08:00:00|19666|19659|19658.5|19651.5|19673.5|19666.5|19653.5|19646.5|130
1588665900000|2020-05-05 08:05:00|19661|19654|19693.5|19686.5|19701|19694|19658.5|19651.5|309
1588666200000|2020-05-05 08:10:00|19691|19684|19678.5|19671.5|19708.5|19701.5|19678.5|19671.5|101
1588666500000|2020-05-05 08:15:00|19673.5|19666.5|19623.5|19616.5|19673.5|19666.5|19618.5|19611.5|256
1588666800000|2020-05-05 08:20:00|19618.5|19611.5|19673.5|19666.5|19678.5|19671.5|19618.5|19611.5|91
1588667100000|2020-05-05 08:25:00|19676|19669|19673.5|19666.5|19693.5|19686.5|19673.5|19666.5|245
1588667400000|2020-05-05 08:30:00|19676|19669|19633.5|19626.5|19678.5|19671.5|19623.5|19616.5|57
1588667700000|2020-05-05 08:35:00|19636|19629|19623.5|19616.5|19658.5|19651.5|19616|19609|125
1588668000000|2020-05-05 08:40:00|19621|19614|19573.5|19566.5|19623.5|19616.5|19553.5|19546.5|246
1588668300000|2020-05-05 08:45:00|19576|19569|19518.5|19511.5|19578.5|19571.5|19518.5|19511.5|348
1588668600000|2020-05-05 08:50:00|19521|19514|19513.5|19506.5|19543.5|19536.5|19508.5|19501.5|742
1588668900000|2020-05-05 08:55:00|19511|19504|19478.5|19471.5|19518.5|19511.5|19468.5|19461.5|589
1588669200000|2020-05-05 09:00:00|19476|19469|19506|19499|19533.5|19526.5|19463.5|19456.5|251
1588669500000|2020-05-05 09:05:00|19503.5|19496.5|19548.5|19541.5|19553.5|19546.5|19498.5|19491.5|84
1588669800000|2020-05-05 09:10:00|19551|19544|19548.5|19541.5|19558.5|19551.5|19538.5|19531.5|221
1588670100000|2020-05-05 09:15:00|19543.5|19536.5|19563.5|19556.5|19578.5|19571.5|19543.5|19536.5|190
1588670400000|2020-05-05 09:20:00|19561|19554|19551|19544|19571|19564|19528.5|19521.5|31
1588670700000|2020-05-05 09:25:00|19548.5|19541.5|19538.5|19531.5|19553.5|19546.5|19528.5|19521.5|46
1588671000000|2020-05-05 09:30:00|19536|19529|19548.5|19541.5|19553.5|19546.5|19528.5|19521.5|70
1588671300000|2020-05-05 09:35:00|19551|19544|19563.5|19556.5|19563.5|19556.5|19536|19529|67
1588671600000|2020-05-05 09:40:00|19558.5|19551.5|19588.5|19581.5|19588.5|19581.5|19558.5|19551.5|78
1588671900000|2020-05-05 09:45:00|19586|19579|19593.5|19586.5|19608.5|19601.5|19573.5|19566.5|109
1588672200000|2020-05-05 09:50:00|19588.5|19581.5|19586|19579|19613.5|19606.5|19583.5|19576.5|218
1588672500000|2020-05-05 09:55:00|19588.5|19581.5|19606|19599|19608.5|19601.5|19581|19574|46
1588672800000|2020-05-05 10:00:00|19603.5|19596.5|19623.5|19616.5|19626|19619|19601|19594|67
1588673100000|2020-05-05 10:05:00|19628.5|19621.5|19603.5|19596.5|19628.5|19621.5|19603.5|19596.5|18
1588673400000|2020-05-05 10:10:00|19608.5|19601.5|19593.5|19586.5|19633.5|19626.5|19593.5|19586.5|53
1588673700000|2020-05-05 10:15:00|19591|19584|19586|19579|19603.5|19596.5|19583.5|19576.5|76
1588674000000|2020-05-05 10:20:00|19588.5|19581.5|19573.5|19566.5|19593.5|19586.5|19573.5|19566.5|21
1588674300000|2020-05-05 10:25:00|19576|19569|19581|19574|19588.5|19581.5|19573.5|19566.5|57
1588674600000|2020-05-05 10:30:00|19583.5|19576.5|19596|19589|19601|19594|19563.5|19556.5|64
1588674900000|2020-05-05 10:35:00|19598.5|19591.5|19603.5|19596.5|19603.5|19596.5|19573.5|19566.5|148
1588675200000|2020-05-05 10:40:00|19601|19594|19606|19599|19616|19609|19598.5|19591.5|55
1588675500000|2020-05-05 10:45:00|19608.5|19601.5|19588.5|19581.5|19613.5|19606.5|19588.5|19581.5|17
1588675800000|2020-05-05 10:50:00|19583.5|19576.5|19601|19594|19608.5|19601.5|19578.5|19571.5|77
1588676100000|2020-05-05 10:55:00|19598.5|19591.5|19613.5|19606.5|19613.5|19606.5|19586|19579|70
1588676400000|2020-05-05 11:00:00|19611|19604|19598.5|19591.5|19618.5|19611.5|19593.5|19586.5|154
1588676700000|2020-05-05 11:05:00|19596|19589|19593.5|19586.5|19603.5|19596.5|19578.5|19571.5|36
1588677000000|2020-05-05 11:10:00|19596|19589|19613.5|19606.5|19623.5|19616.5|19591|19584|58
1588677300000|2020-05-05 11:15:00|19616|19609|19591|19584|19621|19614|19588.5|19581.5|62
1588677600000|2020-05-05 11:20:00|19593.5|19586.5|19581|19574|19608.5|19601.5|19573.5|19566.5|118
1588677900000|2020-05-05 11:25:00|19578.5|19571.5|19593.5|19586.5|19593.5|19586.5|19573.5|19566.5|26
1588678200000|2020-05-05 11:30:00|19596|19589|19603.5|19596.5|19611|19604|19593.5|19586.5|36
1588678500000|2020-05-05 11:35:00|19606|19599|19606|19599|19608.5|19601.5|19598.5|19591.5|90
1588678800000|2020-05-05 11:40:00|19608.5|19601.5|19593.5|19586.5|19608.5|19601.5|19578.5|19571.5|43
1588679100000|2020-05-05 11:45:00|19596|19589|19608.5|19601.5|19608.5|19601.5|19586|19579|46
1588679400000|2020-05-05 11:50:00|19611|19604|19623.5|19616.5|19628.5|19621.5|19611|19604|59
1588679700000|2020-05-05 11:55:00|19618.5|19611.5|19613.5|19606.5|19628.5|19621.5|19613.5|19606.5|55
1588680000000|2020-05-05 12:00:00|19618.5|19611.5|19653.5|19646.5|19653.5|19646.5|19613.5|19606.5|67
1588680300000|2020-05-05 12:05:00|19658.5|19651.5|19668.5|19661.5|19671|19664|19653.5|19646.5|85
1588680600000|2020-05-05 12:10:00|19671|19664|19663.5|19656.5|19673.5|19666.5|19658.5|19651.5|57
1588680900000|2020-05-05 12:15:00|19666|19659|19668.5|19661.5|19678.5|19671.5|19653.5|19646.5|59
1588681200000|2020-05-05 12:20:00|19671|19664|19668.5|19661.5|19678.5|19671.5|19663.5|19656.5|57
1588681500000|2020-05-05 12:25:00|19673.5|19666.5|19693.5|19686.5|19696|19689|19668.5|19661.5|143
1588681800000|2020-05-05 12:30:00|19696|19689|19668.5|19661.5|19698.5|19691.5|19668.5|19661.5|79
1588682100000|2020-05-05 12:35:00|19663.5|19656.5|19673.5|19666.5|19678.5|19671.5|19648.5|19641.5|93
1588682400000|2020-05-05 12:40:00|19676|19669|19683.5|19676.5|19688.5|19681.5|19668.5|19661.5|66
1588682700000|2020-05-05 12:45:00|19688.5|19681.5|19658.5|19651.5|19688.5|19681.5|19658.5|19651.5|87
1588683000000|2020-05-05 12:50:00|19656|19649|19658.5|19651.5|19663.5|19656.5|19648.5|19641.5|80
1588683300000|2020-05-05 12:55:00|19653.5|19646.5|19658.5|19651.5|19666|19659|19653.5|19646.5|63
1588683600000|2020-05-05 13:00:00|19661|19654|19653.5|19646.5|19663.5|19656.5|19638.5|19631.5|38
1588683900000|2020-05-05 13:05:00|19658.5|19651.5|19678.5|19671.5|19681|19674|19658.5|19651.5|28
1588684200000|2020-05-05 13:10:00|19681|19674|19668.5|19661.5|19686|19679|19653.5|19646.5|55
1588684500000|2020-05-05 13:15:00|19666|19659|19658.5|19651.5|19666|19659|19643.5|19636.5|38
1588684800000|2020-05-05 13:20:00|19661|19654|19668.5|19661.5|19668.5|19661.5|19653.5|19646.5|44
1588685100000|2020-05-05 13:25:00|19663.5|19656.5|19673.5|19666.5|19678.5|19671.5|19663.5|19656.5|59
1588685400000|2020-05-05 13:30:00|19671|19664|19693.5|19686.5|19708.5|19701.5|19643.5|19636.5|377
1588685700000|2020-05-05 13:35:00|19691|19684|19686|19679|19698.5|19691.5|19683.5|19676.5|188
1588686000000|2020-05-05 13:40:00|19688.5|19681.5|19698.5|19691.5|19703.5|19696.5|19681|19674|235
1588686300000|2020-05-05 13:45:00|19703.5|19696.5|19708.5|19701.5|19713.5|19706.5|19678.5|19671.5|224
1588686600000|2020-05-05 13:50:00|19713.5|19706.5|19708.5|19701.5|19718.5|19711.5|19703.5|19696.5|122
1588686900000|2020-05-05 13:55:00|19703.5|19696.5|19716|19709|19723.5|19716.5|19703.5|19696.5|226
1588687200000|2020-05-05 14:00:00|19718.5|19711.5|19728.5|19721.5|19738.5|19731.5|19708.5|19701.5|312
1588687500000|2020-05-05 14:05:00|19723.5|19716.5|19718.5|19711.5|19733.5|19726.5|19703.5|19696.5|163
1588687800000|2020-05-05 14:10:00|19716|19709|19703.5|19696.5|19716|19709|19693.5|19686.5|374
1588688100000|2020-05-05 14:15:00|19708.5|19701.5|19718.5|19711.5|19723.5|19716.5|19706|19699|91
1588688400000|2020-05-05 14:20:00|19721|19714|19703.5|19696.5|19728.5|19721.5|19693.5|19686.5|269
1588688700000|2020-05-05 14:25:00|19698.5|19691.5|19688.5|19681.5|19703.5|19696.5|19683.5|19676.5|171
1588689000000|2020-05-05 14:30:00|19683.5|19676.5|19683.5|19676.5|19693.5|19686.5|19673.5|19666.5|157
1588689300000|2020-05-05 14:35:00|19688.5|19681.5|19688.5|19681.5|19693.5|19686.5|19683.5|19676.5|108
1588689600000|2020-05-05 14:40:00|19693.5|19686.5|19676|19669|19693.5|19686.5|19668.5|19661.5|120
1588689900000|2020-05-05 14:45:00|19673.5|19666.5|19653.5|19646.5|19678.5|19671.5|19648.5|19641.5|106
1588690200000|2020-05-05 14:50:00|19651|19644|19658.5|19651.5|19663.5|19656.5|19643.5|19636.5|149
1588690500000|2020-05-05 14:55:00|19663.5|19656.5|19683.5|19676.5|19693.5|19686.5|19663.5|19656.5|296
1588690800000|2020-05-05 15:00:00|19681|19674|19688.5|19681.5|19693.5|19686.5|19678.5|19671.5|116
1588691100000|2020-05-05 15:05:00|19686|19679|19693.5|19686.5|19696|19689|19673.5|19666.5|151
1588691400000|2020-05-05 15:10:00|19691|19684|19681|19674|19693.5|19686.5|19673.5|19666.5|124
1588691700000|2020-05-05 15:15:00|19683.5|19676.5|19698.5|19691.5|19698.5|19691.5|19676|19669|195
1588692000000|2020-05-05 15:20:00|19693.5|19686.5|19733.5|19726.5|19733.5|19726.5|19693.5|19686.5|200
1588692300000|2020-05-05 15:25:00|19738.5|19731.5|19743.5|19736.5|19748.5|19741.5|19718.5|19711.5|378
1588692600000|2020-05-05 15:30:00|19741|19734|19743.5|19736.5|19748.5|19741.5|19738.5|19731.5|256
1588692900000|2020-05-05 15:35:00|19741|19734|19713.5|19706.5|19743.5|19736.5|19708.5|19701.5|297
1588693200000|2020-05-05 15:40:00|19716|19709|19728.5|19721.5|19731|19724|19713.5|19706.5|98
1588693500000|2020-05-05 15:45:00|19723.5|19716.5|19713.5|19706.5|19723.5|19716.5|19708.5|19701.5|69
1588693800000|2020-05-05 15:50:00|19716|19709|19708.5|19701.5|19718.5|19711.5|19708.5|19701.5|69
1588694100000|2020-05-05 15:55:00|19703.5|19696.5|19718.5|19711.5|19718.5|19711.5|19703.5|19696.5|113
1588694400000|2020-05-05 16:00:00|19721|19714|19733.5|19726.5|19733.5|19726.5|19721|19714|139
1588694700000|2020-05-05 16:05:00|19738.5|19731.5|19718.5|19711.5|19738.5|19731.5|19718.5|19711.5|164
1588695000000|2020-05-05 16:10:00|19723.5|19716.5|19733.5|19726.5|19743.5|19736.5|19723.5|19716.5|191
1588695300000|2020-05-05 16:15:00|19728.5|19721.5|19723.5|19716.5|19731|19724|19723.5|19716.5|152
1588695600000|2020-05-05 16:20:00|19728.5|19721.5|19723.5|19716.5|19728.5|19721.5|19718.5|19711.5|140
1588695900000|2020-05-05 16:25:00|19721|19714|19708.5|19701.5|19721|19714|19708.5|19701.5|41
1588696200000|2020-05-05 16:30:00|19713.5|19706.5|19698.5|19691.5|19713.5|19706.5|19698.5|19691.5|75
1588696500000|2020-05-05 16:35:00|19693.5|19686.5|19698.5|19691.5|19698.5|19691.5|19693.5|19686.5|32
1588696800000|2020-05-05 16:40:00|19696|19689|19673.5|19666.5|19698.5|19691.5|19668.5|19661.5|165
1588697100000|2020-05-05 16:45:00|19668.5|19661.5|19678.5|19671.5|19688.5|19681.5|19668.5|19661.5|96
1588697400000|2020-05-05 16:50:00|19683.5|19676.5|19673.5|19666.5|19683.5|19676.5|19673.5|19666.5|65
1588697700000|2020-05-05 16:55:00|19668.5|19661.5|19663.5|19656.5|19668.5|19661.5|19658.5|19651.5|126
1588698000000|2020-05-05 17:00:00|19666|19659|19663.5|19656.5|19678.5|19671.5|19663.5|19656.5|202
1588698300000|2020-05-05 17:05:00|19666|19659|19663.5|19656.5|19668.5|19661.5|19658.5|19651.5|42
1588698600000|2020-05-05 17:10:00|19668.5|19661.5|19663.5|19656.5|19673.5|19666.5|19658.5|19651.5|41
1588698900000|2020-05-05 17:15:00|19668.5|19661.5|19663.5|19656.5|19673.5|19666.5|19663.5|19656.5|38
1588699200000|2020-05-05 17:20:00|19661|19654|19658.5|19651.5|19668.5|19661.5|19653.5|19646.5|42
1588699500000|2020-05-05 17:25:00|19661|19654|19668.5|19661.5|19671|19664|19658.5|19651.5|150
1588699800000|2020-05-05 17:30:00|19671|19664|19671|19664|19676|19669|19663.5|19656.5|65
1588700100000|2020-05-05 17:35:00|19668.5|19661.5|19663.5|19656.5|19671|19664|19663.5|19656.5|24
1588700400000|2020-05-05 17:40:00|19658.5|19651.5|19658.5|19651.5|19663.5|19656.5|19653.5|19646.5|51
1588700700000|2020-05-05 17:45:00|19656|19649|19663.5|19656.5|19663.5|19656.5|19656|19649|30
1588701000000|2020-05-05 17:50:00|19658.5|19651.5|19668.5|19661.5|19668.5|19661.5|19658.5|19651.5|84
1588701300000|2020-05-05 17:55:00|19673.5|19666.5|19666|19659|19673.5|19666.5|19663.5|19656.5|38
1588701600000|2020-05-05 18:00:00|19663.5|19656.5|19653.5|19646.5|19663.5|19656.5|19648.5|19641.5|64
1588701900000|2020-05-05 18:05:00|19648.5|19641.5|19648.5|19641.5|19663.5|19656.5|19648.5|19641.5|105
1588702200000|2020-05-05 18:10:00|19643.5|19636.5|19663.5|19656.5|19663.5|19656.5|19638.5|19631.5|91
1588702500000|2020-05-05 18:15:00|19658.5|19651.5|19661|19654|19663.5|19656.5|19651|19644|15
1588702800000|2020-05-05 18:20:00|19663.5|19656.5|19661|19654|19666|19659|19653.5|19646.5|23
1588703100000|2020-05-05 18:25:00|19658.5|19651.5|19658.5|19651.5|19663.5|19656.5|19653.5|19646.5|19
1588703400000|2020-05-05 18:30:00|19656|19649|19648.5|19641.5|19663.5|19656.5|19643.5|19636.5|57
1588703700000|2020-05-05 18:35:00|19651|19644|19658.5|19651.5|19658.5|19651.5|19648.5|19641.5|68
1588704000000|2020-05-05 18:40:00|19663.5|19656.5|19673.5|19666.5|19673.5|19666.5|19663.5|19656.5|57
1588704300000|2020-05-05 18:45:00|19668.5|19661.5|19683.5|19676.5|19683.5|19676.5|19668.5|19661.5|28
1588704600000|2020-05-05 18:50:00|19686|19679|19703.5|19696.5|19703.5|19696.5|19686|19679|143
1588704900000|2020-05-05 18:55:00|19698.5|19691.5|19703.5|19696.5|19706|19699|19698.5|19691.5|69
1588705200000|2020-05-05 19:00:00|19698.5|19691.5|19693.5|19686.5|19703.5|19696.5|19686|19679|48
1588705500000|2020-05-05 19:05:00|19698.5|19691.5|19698.5|19691.5|19703.5|19696.5|19691|19684|95
1588705800000|2020-05-05 19:10:00|19703.5|19696.5|19703.5|19696.5|19703.5|19696.5|19703.5|19696.5|15
1588706100000|2020-05-05 19:15:00|19698.5|19691.5|19643.5|19636.5|19698.5|19691.5|19643.5|19636.5|163
1588706400000|2020-05-05 19:20:00|19648.5|19641.5|19638.5|19631.5|19653.5|19646.5|19623.5|19616.5|67
1588706700000|2020-05-05 19:25:00|19633.5|19626.5|19606|19599|19648.5|19641.5|19596|19589|183
1588707000000|2020-05-05 19:30:00|19608.5|19601.5|19578.5|19571.5|19613.5|19606.5|19573.5|19566.5|171
1588707300000|2020-05-05 19:35:00|19581|19574|19551|19544|19581|19574|19543.5|19536.5|203
1588707600000|2020-05-05 19:40:00|19553.5|19546.5|19561|19554|19563.5|19556.5|19533.5|19526.5|215
1588707900000|2020-05-05 19:45:00|19558.5|19551.5|19603.5|19596.5|19603.5|19596.5|19553.5|19546.5|310
1588708200000|2020-05-05 19:50:00|19608.5|19601.5|19648.5|19641.5|19658.5|19651.5|19608.5|19601.5|367
1588708500000|2020-05-05 19:55:00|19646|19639|19618.5|19611.5|19646|19639|19603.5|19596.5|388
1588708800000|2020-05-05 20:00:00|19613.5|19606.5|19548.5|19541.5|19613.5|19606.5|19548.5|19541.5|403
1588709100000|2020-05-05 20:05:00|19553.5|19546.5|19558.5|19551.5|19568.5|19561.5|19543.5|19536.5|81
1588709400000|2020-05-05 20:10:00|19556|19549|19548.5|19541.5|19563.5|19556.5|19548.5|19541.5|40
1588709700000|2020-05-05 20:15:00|19552.5|19537.5|19567.5|19552.5|19570|19555|19552.5|19537.5|27
1588710000000|2020-05-05 20:20:00|||||||||4
1588710300000|2020-05-05 20:25:00|||||||||7
1588710600000|2020-05-05 20:30:00|19587.5|19572.5|19552.5|19537.5|19587.5|19572.5|19550|19535|85
1588710900000|2020-05-05 20:35:00|19557.5|19542.5|19570|19555|19570|19555|19555|19540|29
1588711200000|2020-05-05 20:40:00|19567.5|19552.5|19567.5|19552.5|19575|19560|19567.5|19552.5|7
1588711500000|2020-05-05 20:45:00|19572.5|19557.5|19572.5|19557.5|19575|19560|19567.5|19552.5|9
1588711800000|2020-05-05 20:50:00|19575|19560|19582.5|19567.5|19582.5|19567.5|19572.5|19557.5|2
1588712100000|2020-05-05 20:55:00|19585|19570|19591.9|19561.9|19599|19577.5|19577.5|19558.8|22
1588712400000|2020-05-05 21:00:00|19591.4|19561.4|19602.7|19572.7|19602.7|19572.7|19585.2|19555.2|0
1588712700000|2020-05-05 21:05:00|19602.6|19572.6|19600.7|19570.7|19603.2|19573.2|19597.1|19567.1|0
1588713000000|2020-05-05 21:10:00|19603.6|19573.6|19618.5|19588.5|19618.5|19588.5|19602.1|19572.1|0
1588713300000|2020-05-05 21:15:00|19618.2|19588.2|19629.9|19599.9|19629.9|19599.9|19617.1|19587.1|0
1588713600000|2020-05-05 21:20:00|19630.1|19600.1|19621.4|19591.4|19630.5|19600.5|19619.3|19589.3|0
1588713900000|2020-05-05 21:25:00|19620.7|19590.7|19611.7|19581.7|19621.6|19591.6|19611.7|19581.7|0
1588714200000|2020-05-05 21:30:00|19610.7|19580.7|19608.3|19578.3|19610.9|19580.9|19607.8|19577.8|0
1588714500000|2020-05-05 21:35:00|19608.5|19578.5|19606.1|19576.1|19608.5|19578.5|19605.6|19575.6|0
1588714800000|2020-05-05 21:40:00|19606.3|19576.3|19597.7|19567.7|19606.3|19576.3|19597|19567|0
1588715100000|2020-05-05 21:45:00|19598.1|19568.1|19597.1|19567.1|19598.1|19568.1|19596.3|19566.3|0
1588715400000|2020-05-05 21:50:00|19596.8|19566.8|19592.9|19562.9|19597|19567|19592.5|19562.5|0
1588715700000|2020-05-05 21:55:00|19592.7|19562.7|19578.6|19548.6|19592.7|19562.7|19578.4|19548.4|0
1588716000000|2020-05-05 22:00:00|19580.5|19550.5|19607.5|19592.5|19615|19600|19561.3|19531.3|4
1588716300000|2020-05-05 22:05:00|19605|19590|19622.5|19607.5|19630|19615|19605|19590|0
1588716900000|2020-05-05 22:15:00|19625|19610|19637.5|19622.5|19650|19635|19625|19610|6
1588717200000|2020-05-05 22:20:00|19635|19620|19615|19600|19635|19620|19615|19600|14
1588717500000|2020-05-05 22:25:00|19612.5|19597.5|19602.5|19587.5|19615|19600|19597.5|19582.5|8
1588717800000|2020-05-05 22:30:00|19600|19585|19602.5|19587.5|19607.5|19592.5|19585|19570|3
1588718100000|2020-05-05 22:35:00|19605|19590|19587.5|19572.5|19610|19595|19582.5|19567.5|16
1588718400000|2020-05-05 22:40:00|19585|19570|19590|19575|19595|19580|19577.5|19562.5|5
1588718700000|2020-05-05 22:45:00|19592.5|19577.5|19595|19580|19602.5|19587.5|19592.5|19577.5|0
1588719000000|2020-05-05 22:50:00|19597.5|19582.5|19620|19605|19625|19610|19597.5|19582.5|9
1588719300000|2020-05-05 22:55:00|19622.5|19607.5|19630|19615|19632.5|19617.5|19620|19605|7
1588719600000|2020-05-05 23:00:00|19627.5|19612.5|19625|19610|19630|19615|19625|19610|1
1588719900000|2020-05-05 23:05:00|19622.5|19607.5|19615|19600|19622.5|19607.5|19607.5|19592.5|2
1588720200000|2020-05-05 23:10:00|19617.5|19602.5|19615|19600|19625|19610|19615|19600|0
1588720500000|2020-05-05 23:15:00|19617.5|19602.5|19617.5|19602.5|19622.5|19607.5|19615|19600|2
1588720800000|2020-05-05 23:20:00|19620|19605|19615|19600|19620|19605|19615|19600|0
1588721100000|2020-05-05 23:25:00|19617.5|19602.5|19617.5|19602.5|19620|19605|19615|19600|6
1588721400000|2020-05-05 23:30:00|19620|19605|19626|19619|19628.5|19621.5|19608.5|19601.5|10576
1588721700000|2020-05-05 23:35:00|19623.5|19616.5|19623.5|19616.5|19628.5|19621.5|19613.5|19606.5|56
1588722000000|2020-05-05 23:40:00|19628.5|19621.5|19623.5|19616.5|19628.5|19621.5|19618.5|19611.5|45
1588722300000|2020-05-05 23:45:00|19613.5|19606.5|19608.5|19601.5|19618.5|19611.5|19598.5|19591.5|68
1588722600000|2020-05-05 23:50:00|19603.5|19596.5|19603.5|19596.5|19608.5|19601.5|19593.5|19586.5|56
1588722900000|2020-05-05 23:55:00|19601|19594|19598.5|19591.5|19603.5|19596.5|19598.5|19591.5|29
1588723200000|2020-05-06 00:00:00|19603.5|19596.5|19563.5|19556.5|19603.5|19596.5|19553.5|19546.5|198
1588723500000|2020-05-06 00:05:00|19561|19554|19523.5|19516.5|19563.5|19556.5|19518.5|19511.5|169
1588723800000|2020-05-06 00:10:00|19521|19514|19543.5|19536.5|19551|19544|19503.5|19496.5|220
1588724100000|2020-05-06 00:15:00|19538.5|19531.5|19521|19514|19558.5|19551.5|19518.5|19511.5|128
1588724400000|2020-05-06 00:20:00|19518.5|19511.5|19526|19519|19546|19539|19508.5|19501.5|115
1588724700000|2020-05-06 00:25:00|19528.5|19521.5|19523.5|19516.5|19548.5|19541.5|19523.5|19516.5|49
1588725000000|2020-05-06 00:30:00|19521|19514|19543.5|19536.5|19548.5|19541.5|19518.5|19511.5|74
1588725300000|2020-05-06 00:35:00|19546|19539|19563.5|19556.5|19568.5|19561.5|19538.5|19531.5|81
1588725600000|2020-05-06 00:40:00|19566|19559|19538.5|19531.5|19566|19559|19528.5|19521.5|30
1588725900000|2020-05-06 00:45:00|19543.5|19536.5|19541|19534|19546|19539|19528.5|19521.5|23
1588726200000|2020-05-06 00:50:00|19538.5|19531.5|19478.5|19471.5|19538.5|19531.5|19478.5|19471.5|80
1588726500000|2020-05-06 00:55:00|19473.5|19466.5|19491|19484|19493.5|19486.5|19463.5|19456.5|85
1588726800000|2020-05-06 01:00:00|19488.5|19481.5|19468.5|19461.5|19511|19504|19466|19459|79
1588727100000|2020-05-06 01:05:00|19471|19464|19486|19479|19503.5|19496.5|19463.5|19456.5|57
1588727400000|2020-05-06 01:10:00|19488.5|19481.5|19481|19474|19498.5|19491.5|19473.5|19466.5|54
1588727700000|2020-05-06 01:15:00|19483.5|19476.5|19491|19484|19508.5|19501.5|19478.5|19471.5|110
1588728000000|2020-05-06 01:20:00|19493.5|19486.5|19523.5|19516.5|19526|19519|19493.5|19486.5|39
1588728300000|2020-05-06 01:25:00|19521|19514|19511|19504|19531|19524|19498.5|19491.5|60
1588728600000|2020-05-06 01:30:00|19513.5|19506.5|19561|19554|19566|19559|19513.5|19506.5|244
1588728900000|2020-05-06 01:35:00|19563.5|19556.5|19573.5|19566.5|19576|19569|19556|19549|151
1588729200000|2020-05-06 01:40:00|19576|19569|19568.5|19561.5|19593.5|19586.5|19563.5|19556.5|192
1588729500000|2020-05-06 01:45:00|19571|19564|19563.5|19556.5|19586|19579|19558.5|19551.5|113
1588729800000|2020-05-06 01:50:00|19561|19554|19578.5|19571.5|19578.5|19571.5|19556|19549|68
1588730100000|2020-05-06 01:55:00|19583.5|19576.5|19568.5|19561.5|19583.5|19576.5|19563.5|19556.5|49
1588730400000|2020-05-06 02:00:00|19573.5|19566.5|19543.5|19536.5|19573.5|19566.5|19543.5|19536.5|82
1588730700000|2020-05-06 02:05:00|19541|19534|19546|19539|19546|19539|19528.5|19521.5|37
1588731000000|2020-05-06 02:10:00|19548.5|19541.5|19538.5|19531.5|19553.5|19546.5|19533.5|19526.5|46
1588731300000|2020-05-06 02:15:00|19536|19529|19538.5|19531.5|19543.5|19536.5|19521|19514|10
1588731600000|2020-05-06 02:20:00|19541|19534|19543.5|19536.5|19556|19549|19533.5|19526.5|31
1588731900000|2020-05-06 02:25:00|19541|19534|19563.5|19556.5|19566|19559|19541|19534|14
1588732200000|2020-05-06 02:30:00|19566|19559|19558.5|19551.5|19568.5|19561.5|19548.5|19541.5|11
1588732500000|2020-05-06 02:35:00|19556|19549|19553.5|19546.5|19556|19549|19541|19534|9
1588732800000|2020-05-06 02:40:00|19551|19544|19548.5|19541.5|19553.5|19546.5|19541|19534|11
1588733100000|2020-05-06 02:45:00|19546|19539|19546|19539|19556|19549|19536|19529|24
1588733400000|2020-05-06 02:50:00|19548.5|19541.5|19556|19549|19558.5|19551.5|19538.5|19531.5|11
1588733700000|2020-05-06 02:55:00|19558.5|19551.5|19573.5|19566.5|19578.5|19571.5|19558.5|19551.5|42
1588734000000|2020-05-06 03:00:00|19578.5|19571.5|19586|19579|19586|19579|19568.5|19561.5|23
1588734300000|2020-05-06 03:05:00|19583.5|19576.5|19583.5|19576.5|19588.5|19581.5|19576|19569|18
1588734600000|2020-05-06 03:10:00|19588.5|19581.5|19613.5|19606.5|19613.5|19606.5|19586|19579|52
1588734900000|2020-05-06 03:15:00|19616|19609|19618.5|19611.5|19626|19619|19608.5|19601.5|107
1588735200000|2020-05-06 03:20:00|19623.5|19616.5|19601|19594|19628.5|19621.5|19598.5|19591.5|83
1588735500000|2020-05-06 03:25:00|19603.5|19596.5|19603.5|19596.5|19603.5|19596.5|19588.5|19581.5|28
1588735800000|2020-05-06 03:30:00|19606|19599|19628.5|19621.5|19628.5|19621.5|19603.5|19596.5|24
1588736100000|2020-05-06 03:35:00|19623.5|19616.5|19628.5|19621.5|19633.5|19626.5|19623.5|19616.5|32
1588736400000|2020-05-06 03:40:00|19631|19624|19623.5|19616.5|19633.5|19626.5|19618.5|19611.5|29
1588736700000|2020-05-06 03:45:00|19621|19614|19603.5|19596.5|19623.5|19616.5|19603.5|19596.5|19
1588737000000|2020-05-06 03:50:00|19598.5|19591.5|19608.5|19601.5|19611|19604|19598.5|19591.5|35
1588737300000|2020-05-06 03:55:00|19606|19599|19608.5|19601.5|19618.5|19611.5|19601|19594|17
1588737600000|2020-05-06 04:00:00|19611|19604|19603.5|19596.5|19611|19604|19598.5|19591.5|23
1588737900000|2020-05-06 04:05:00|19598.5|19591.5|19588.5|19581.5|19598.5|19591.5|19588.5|19581.5|81
1588738200000|2020-05-06 04:10:00|19586|19579|19606|19599|19613.5|19606.5|19583.5|19576.5|36
1588738500000|2020-05-06 04:15:00|19608.5|19601.5|19618.5|19611.5|19618.5|19611.5|19601|19594|23
1588738800000|2020-05-06 04:20:00|19616|19609|19618.5|19611.5|19626|19619|19608.5|19601.5|34
1588739100000|2020-05-06 04:25:00|19621|19614|19618.5|19611.5|19628.5|19621.5|19613.5|19606.5|36
1588739400000|2020-05-06 04:30:00|19616|19609|19608.5|19601.5|19616|19609|19608.5|19601.5|26
1588739700000|2020-05-06 04:35:00|19603.5|19596.5|19613.5|19606.5|19616|19609|19603.5|19596.5|27
1588740000000|2020-05-06 04:40:00|19616|19609|19618.5|19611.5|19623.5|19616.5|19613.5|19606.5|24
1588740300000|2020-05-06 04:45:00|19613.5|19606.5|19631|19624|19631|19624|19613.5|19606.5|49
1588740600000|2020-05-06 04:50:00|19633.5|19626.5|19633.5|19626.5|19638.5|19631.5|19628.5|19621.5|27
1588740900000|2020-05-06 04:55:00|19628.5|19621.5|19628.5|19621.5|19633.5|19626.5|19623.5|19616.5|54
1588741200000|2020-05-06 05:00:00|19631|19624|19638.5|19631.5|19648.5|19641.5|19623.5|19616.5|54
1588741500000|2020-05-06 05:05:00|19641|19634|19673.5|19666.5|19691|19684|19628.5|19621.5|319
1588741800000|2020-05-06 05:10:00|19676|19669|19678.5|19671.5|19693.5|19686.5|19673.5|19666.5|106
1588742100000|2020-05-06 05:15:00|19681|19674|19703.5|19696.5|19723.5|19716.5|19681|19674|309
1588742400000|2020-05-06 05:20:00|19706|19699|19693.5|19686.5|19706|19699|19683.5|19676.5|60
1588742700000|2020-05-06 05:25:00|19691|19684|19698.5|19691.5|19701|19694|19688.5|19681.5|57
1588743000000|2020-05-06 05:30:00|19701|19694|19683.5|19676.5|19713.5|19706.5|19683.5|19676.5|115
1588743300000|2020-05-06 05:35:00|19686|19679|19688.5|19681.5|19698.5|19691.5|19678.5|19671.5|26
1588743600000|2020-05-06 05:40:00|19686|19679|19686|19679|19688.5|19681.5|19678.5|19671.5|25
1588743900000|2020-05-06 05:45:00|19688.5|19681.5|19698.5|19691.5|19718.5|19711.5|19688.5|19681.5|62
1588744200000|2020-05-06 05:50:00|19696|19689|19713.5|19706.5|19716|19709|19683.5|19676.5|60
1588744500000|2020-05-06 05:55:00|19718.5|19711.5|19693.5|19686.5|19718.5|19711.5|19693.5|19686.5|185
1588744800000|2020-05-06 06:00:00|19683.5|19676.5|19678.5|19671.5|19708.5|19701.5|19663.5|19656.5|152
1588745100000|2020-05-06 06:05:00|19681|19674|19668.5|19661.5|19693.5|19686.5|19663.5|19656.5|169
1588745400000|2020-05-06 06:10:00|19666|19659|19688.5|19681.5|19688.5|19681.5|19656|19649|123
1588745700000|2020-05-06 06:15:00|19691|19684|19718.5|19711.5|19718.5|19711.5|19683.5|19676.5|55
1588746000000|2020-05-06 06:20:00|19721|19714|19723.5|19716.5|19723.5|19716.5|19698.5|19691.5|64
1588746300000|2020-05-06 06:25:00|19728.5|19721.5|19733.5|19726.5|19743.5|19736.5|19723.5|19716.5|161
1588746600000|2020-05-06 06:30:00|19728.5|19721.5|19736|19729|19743.5|19736.5|19728.5|19721.5|48
1588746900000|2020-05-06 06:35:00|19733.5|19726.5|19743.5|19736.5|19756|19749|19728.5|19721.5|39
1588747200000|2020-05-06 06:40:00|19741|19734|19726|19719|19743.5|19736.5|19723.5|19716.5|31
1588747500000|2020-05-06 06:45:00|19723.5|19716.5|19728.5|19721.5|19741|19734|19721|19714|16
1588747800000|2020-05-06 06:50:00|19731|19724|19728.5|19721.5|19738.5|19731.5|19723.5|19716.5|20
1588748100000|2020-05-06 06:55:00|19733.5|19726.5|19733.5|19726.5|19753.5|19746.5|19728.5|19721.5|54
1588748400000|2020-05-06 07:00:00|19731|19724|19703.5|19696.5|19733.5|19726.5|19701|19694|90
1588748700000|2020-05-06 07:05:00|19698.5|19691.5|19688.5|19681.5|19698.5|19691.5|19678.5|19671.5|196
1588749000000|2020-05-06 07:10:00|19686|19679|19703.5|19696.5|19708.5|19701.5|19678.5|19671.5|138
1588749300000|2020-05-06 07:15:00|19706|19699|19718.5|19711.5|19723.5|19716.5|19693.5|19686.5|82
1588749600000|2020-05-06 07:20:00|19716|19709|19708.5|19701.5|19718.5|19711.5|19703.5|19696.5|26
1588749900000|2020-05-06 07:25:00|19713.5|19706.5|19693.5|19686.5|19716|19709|19688.5|19681.5|39
1588750200000|2020-05-06 07:30:00|19691|19684|19668.5|19661.5|19693.5|19686.5|19663.5|19656.5|35
1588750500000|2020-05-06 07:35:00|19673.5|19666.5|19663.5|19656.5|19678.5|19671.5|19651|19644|90
1588750800000|2020-05-06 07:40:00|19666|19659|19663.5|19656.5|19673.5|19666.5|19663.5|19656.5|61
1588751100000|2020-05-06 07:45:00|19668.5|19661.5|19678.5|19671.5|19683.5|19676.5|19663.5|19656.5|102
1588751400000|2020-05-06 07:50:00|19683.5|19676.5|19678.5|19671.5|19686|19679|19671|19664|26
1588751700000|2020-05-06 07:55:00|19673.5|19666.5|19678.5|19671.5|19688.5|19681.5|19668.5|19661.5|41
1588752000000|2020-05-06 08:00:00|19683.5|19676.5|19698.5|19691.5|19703.5|19696.5|19673.5|19666.5|66
1588752300000|2020-05-06 08:05:00|19701|19694|19718.5|19711.5|19718.5|19711.5|19698.5|19691.5|58
1588752600000|2020-05-06 08:10:00|19713.5|19706.5|19708.5|19701.5|19721|19714|19703.5|19696.5|24
1588752900000|2020-05-06 08:15:00|19713.5|19706.5|19713.5|19706.5|19716|19709|19698.5|19691.5|45
1588753200000|2020-05-06 08:20:00|19711|19704|19701|19694|19713.5|19706.5|19696|19689|8
1588753500000|2020-05-06 08:25:00|19698.5|19691.5|19688.5|19681.5|19706|19699|19688.5|19681.5|39
1588753800000|2020-05-06 08:30:00|19691|19684|19703.5|19696.5|19706|19699|19681|19674|44
1588754100000|2020-05-06 08:35:00|19706|19699|19703.5|19696.5|19718.5|19711.5|19693.5|19686.5|52
1588754400000|2020-05-06 08:40:00|19706|19699|19683.5|19676.5|19708.5|19701.5|19678.5|19671.5|34
1588754700000|2020-05-06 08:45:00|19686|19679|19698.5|19691.5|19698.5|19691.5|19673.5|19666.5|67
1588755000000|2020-05-06 08:50:00|19696|19689|19691|19684|19696|19689|19676|19669|40
1588755300000|2020-05-06 08:55:00|19693.5|19686.5|19698.5|19691.5|19708.5|19701.5|19688.5|19681.5|19
1588755600000|2020-05-06 09:00:00|19693.5|19686.5|19693.5|19686.5|19698.5|19691.5|19683.5|19676.5|74
1588755900000|2020-05-06 09:05:00|19691|19684|19701|19694|19708.5|19701.5|19688.5|19681.5|44
1588756200000|2020-05-06 09:10:00|19698.5|19691.5|19703.5|19696.5|19713.5|19706.5|19696|19689|17
1588756500000|2020-05-06 09:15:00|19701|19694|19716|19709|19721|19714|19698.5|19691.5|33
1588756800000|2020-05-06 09:20:00|19718.5|19711.5|19716|19709|19721|19714|19708.5|19701.5|10
1588757100000|2020-05-06 09:25:00|19718.5|19711.5|19713.5|19706.5|19718.5|19711.5|19698.5|19691.5|59
1588757400000|2020-05-06 09:30:00|19711|19704|19706|19699|19723.5|19716.5|19703.5|19696.5|34
1588757700000|2020-05-06 09:35:00|19708.5|19701.5|19708.5|19701.5|19713.5|19706.5|19703.5|19696.5|17
1588758000000|2020-05-06 09:40:00|19711|19704|19708.5|19701.5|19713.5|19706.5|19698.5|19691.5|53
1588758300000|2020-05-06 09:45:00|19713.5|19706.5|19718.5|19711.5|19723.5|19716.5|19703.5|19696.5|19
1588758600000|2020-05-06 09:50:00|19721|19714|19713.5|19706.5|19723.5|19716.5|19706|19699|12
1588758900000|2020-05-06 09:55:00|19716|19709|19733.5|19726.5|19733.5|19726.5|19708.5|19701.5|48
1588759200000|2020-05-06 10:00:00|19731|19724|19733.5|19726.5|19738.5|19731.5|19728.5|19721.5|34
1588759500000|2020-05-06 10:05:00|19736|19729|19731|19724|19743.5|19736.5|19728.5|19721.5|36
1588759800000|2020-05-06 10:10:00|19733.5|19726.5|19738.5|19731.5|19743.5|19736.5|19728.5|19721.5|70
1588760100000|2020-05-06 10:15:00|19736|19729|19718.5|19711.5|19736|19729|19718.5|19711.5|68
1588760400000|2020-05-06 10:20:00|19713.5|19706.5|19718.5|19711.5|19718.5|19711.5|19711|19704|12
1588760700000|2020-05-06 10:25:00|19713.5|19706.5|19728.5|19721.5|19738.5|19731.5|19713.5|19706.5|25
1588761000000|2020-05-06 10:30:00|19731|19724|19731|19724|19736|19729|19728.5|19721.5|12
1588761300000|2020-05-06 10:35:00|19728.5|19721.5|19738.5|19731.5|19748.5|19741.5|19728.5|19721.5|60
1588761600000|2020-05-06 10:40:00|19741|19734|19728.5|19721.5|19741|19734|19723.5|19716.5|23
1588761900000|2020-05-06 10:45:00|19726|19719|19733.5|19726.5|19738.5|19731.5|19723.5|19716.5|5
1588762200000|2020-05-06 10:50:00|19728.5|19721.5|19731|19724|19733.5|19726.5|19718.5|19711.5|51
1588762500000|2020-05-06 10:55:00|19733.5|19726.5|19726|19719|19733.5|19726.5|19718.5|19711.5|50
1588762800000|2020-05-06 11:00:00|19723.5|19716.5|19713.5|19706.5|19728.5|19721.5|19708.5|19701.5|30
1588763100000|2020-05-06 11:05:00|19711|19704|19698.5|19691.5|19718.5|19711.5|19698.5|19691.5|13
1588763400000|2020-05-06 11:10:00|19701|19694|19698.5|19691.5|19708.5|19701.5|19693.5|19686.5|70
1588763700000|2020-05-06 11:15:00|19703.5|19696.5|19703.5|19696.5|19706|19699|19698.5|19691.5|18
1588764000000|2020-05-06 11:20:00|19701|19694|19698.5|19691.5|19703.5|19696.5|19698.5|19691.5|22
1588764300000|2020-05-06 11:25:00|19701|19694|19703.5|19696.5|19703.5|19696.5|19693.5|19686.5|59
1588764600000|2020-05-06 11:30:00|19706|19699|19698.5|19691.5|19708.5|19701.5|19693.5|19686.5|118
1588764900000|2020-05-06 11:35:00|19693.5|19686.5|19678.5|19671.5|19693.5|19686.5|19678.5|19671.5|157
1588765200000|2020-05-06 11:40:00|19681|19674|19673.5|19666.5|19683.5|19676.5|19668.5|19661.5|53
1588765500000|2020-05-06 11:45:00|19671|19664|19673.5|19666.5|19673.5|19666.5|19668.5|19661.5|24
1588765800000|2020-05-06 11:50:00|19671|19664|19673.5|19666.5|19678.5|19671.5|19668.5|19661.5|7
1588766100000|2020-05-06 11:55:00|19678.5|19671.5|19663.5|19656.5|19678.5|19671.5|19663.5|19656.5|55
1588766400000|2020-05-06 12:00:00|19666|19659|19661|19654|19673.5|19666.5|19658.5|19651.5|69
1588766700000|2020-05-06 12:05:00|19658.5|19651.5|19668.5|19661.5|19668.5|19661.5|19648.5|19641.5|85
1588767000000|2020-05-06 12:10:00|19666|19659|19656|19649|19671|19664|19653.5|19646.5|46
1588767300000|2020-05-06 12:15:00|19658.5|19651.5|19628.5|19621.5|19673.5|19666.5|19621|19614|82
1588767600000|2020-05-06 12:20:00|19626|19619|19638.5|19631.5|19643.5|19636.5|19623.5|19616.5|75
1588767900000|2020-05-06 12:25:00|19641|19634|19643.5|19636.5|19648.5|19641.5|19636|19629|31
1588768200000|2020-05-06 12:30:00|19641|19634|19643.5|19636.5|19653.5|19646.5|19641|19634|56
1588768500000|2020-05-06 12:35:00|19648.5|19641.5|19626|19619|19653.5|19646.5|19626|19619|90
1588768800000|2020-05-06 12:40:00|19628.5|19621.5|19633.5|19626.5|19638.5|19631.5|19618.5|19611.5|158
1588769100000|2020-05-06 12:45:00|19628.5|19621.5|19653.5|19646.5|19658.5|19651.5|19628.5|19621.5|150
1588769400000|2020-05-06 12:50:00|19658.5|19651.5|19673.5|19666.5|19673.5|19666.5|19653.5|19646.5|56
1588769700000|2020-05-06 12:55:00|19671|19664|19673.5|19666.5|19678.5|19671.5|19668.5|19661.5|29
1588770000000|2020-05-06 13:00:00|19678.5|19671.5|19686|19679|19691|19684|19673.5|19666.5|55
1588770300000|2020-05-06 13:05:00|19683.5|19676.5|19678.5|19671.5|19688.5|19681.5|19678.5|19671.5|50
1588770600000|2020-05-06 13:10:00|19683.5|19676.5|19693.5|19686.5|19698.5|19691.5|19683.5|19676.5|87
1588770900000|2020-05-06 13:15:00|19698.5|19691.5|19683.5|19676.5|19703.5|19696.5|19683.5|19676.5|67
1588771200000|2020-05-06 13:20:00|19688.5|19681.5|19688.5|19681.5|19693.5|19686.5|19681|19674|22
1588771500000|2020-05-06 13:25:00|19693.5|19686.5|19711|19704|19713.5|19706.5|19688.5|19681.5|42
1588771800000|2020-05-06 13:30:00|19713.5|19706.5|19683.5|19676.5|19718.5|19711.5|19681|19674|222
1588772100000|2020-05-06 13:35:00|19681|19674|19658.5|19651.5|19693.5|19686.5|19653.5|19646.5|348
1588772400000|2020-05-06 13:40:00|19663.5|19656.5|19643.5|19636.5|19681|19674|19633.5|19626.5|100
1588772700000|2020-05-06 13:45:00|19648.5|19641.5|19638.5|19631.5|19663.5|19656.5|19638.5|19631.5|51
1588773000000|2020-05-06 13:50:00|19633.5|19626.5|19608.5|19601.5|19653.5|19646.5|19608.5|19601.5|115
1588773300000|2020-05-06 13:55:00|19611|19604|19573.5|19566.5|19613.5|19606.5|19568.5|19561.5|249
1588773600000|2020-05-06 14:00:00|19578.5|19571.5|19543.5|19536.5|19591|19584|19543.5|19536.5|131
1588773900000|2020-05-06 14:05:00|19538.5|19531.5|19508.5|19501.5|19548.5|19541.5|19508.5|19501.5|293
1588774200000|2020-05-06 14:10:00|19513.5|19506.5|19503.5|19496.5|19516|19509|19488.5|19481.5|206
1588774500000|2020-05-06 14:15:00|19506|19499|19531|19524|19536|19529|19488.5|19481.5|113
1588774800000|2020-05-06 14:20:00|19528.5|19521.5|19543.5|19536.5|19551|19544|19523.5|19516.5|82
1588775100000|2020-05-06 14:25:00|19541|19534|19556|19549|19568.5|19561.5|19538.5|19531.5|90
1588775400000|2020-05-06 14:30:00|19558.5|19551.5|19568.5|19561.5|19578.5|19571.5|19556|19549|178
1588775700000|2020-05-06 14:35:00|19571|19564|19548.5|19541.5|19576|19569|19548.5|19541.5|137
1588776000000|2020-05-06 14:40:00|19543.5|19536.5|19573.5|19566.5|19578.5|19571.5|19543.5|19536.5|152
1588776300000|2020-05-06 14:45:00|19568.5|19561.5|19588.5|19581.5|19603.5|19596.5|19568.5|19561.5|146
1588776600000|2020-05-06 14:50:00|19586|19579|19561|19554|19598.5|19591.5|19558.5|19551.5|235
1588776900000|2020-05-06 14:55:00|19558.5|19551.5|19546|19539|19578.5|19571.5|19546|19539|91
1588777200000|2020-05-06 15:00:00|19543.5|19536.5|19546|19539|19566|19559|19543.5|19536.5|102
1588777500000|2020-05-06 15:05:00|19548.5|19541.5|19543.5|19536.5|19553.5|19546.5|19533.5|19526.5|140
1588777800000|2020-05-06 15:10:00|19546|19539|19523.5|19516.5|19558.5|19551.5|19518.5|19511.5|118
1588778100000|2020-05-06 15:15:00|19518.5|19511.5|19518.5|19511.5|19533.5|19526.5|19513.5|19506.5|139
1588778400000|2020-05-06 15:20:00|19513.5|19506.5|19493.5|19486.5|19518.5|19511.5|19493.5|19486.5|191
1588778700000|2020-05-06 15:25:00|19488.5|19481.5|19518.5|19511.5|19518.5|19511.5|19488.5|19481.5|188
1588779000000|2020-05-06 15:30:00|19513.5|19506.5|19513.5|19506.5|19528.5|19521.5|19503.5|19496.5|155
1588779300000|2020-05-06 15:35:00|19518.5|19511.5|19523.5|19516.5|19533.5|19526.5|19508.5|19501.5|129
1588779600000|2020-05-06 15:40:00|19521|19514|19498.5|19491.5|19528.5|19521.5|19493.5|19486.5|38
1588779900000|2020-05-06 15:45:00|19496|19489|19488.5|19481.5|19511|19504|19483.5|19476.5|111
1588780200000|2020-05-06 15:50:00|19486|19479|19473.5|19466.5|19486|19479|19458.5|19451.5|319
1588780500000|2020-05-06 15:55:00|19471|19464|19478.5|19471.5|19483.5|19476.5|19468.5|19461.5|106
1588780800000|2020-05-06 16:00:00|19481|19474|19488.5|19481.5|19493.5|19486.5|19463.5|19456.5|178
1588781100000|2020-05-06 16:05:00|19483.5|19476.5|19453.5|19446.5|19483.5|19476.5|19448.5|19441.5|182
1588781400000|2020-05-06 16:10:00|19451|19444|19448.5|19441.5|19463.5|19456.5|19438.5|19431.5|103
1588781700000|2020-05-06 16:15:00|19451|19444|19471|19464|19473.5|19466.5|19448.5|19441.5|127
1588782000000|2020-05-06 16:20:00|19468.5|19461.5|19468.5|19461.5|19468.5|19461.5|19448.5|19441.5|110
1588782300000|2020-05-06 16:25:00|19471|19464|19456|19449|19473.5|19466.5|19453.5|19446.5|125
1588782600000|2020-05-06 16:30:00|19458.5|19451.5|19463.5|19456.5|19468.5|19461.5|19453.5|19446.5|88
1588782900000|2020-05-06 16:35:00|19468.5|19461.5|19483.5|19476.5|19493.5|19486.5|19468.5|19461.5|258
1588783200000|2020-05-06 16:40:00|19478.5|19471.5|19478.5|19471.5|19483.5|19476.5|19471|19464|65
1588783500000|2020-05-06 16:45:00|19483.5|19476.5|19483.5|19476.5|19503.5|19496.5|19483.5|19476.5|46
1588783800000|2020-05-06 16:50:00|19488.5|19481.5|19488.5|19481.5|19498.5|19491.5|19483.5|19476.5|34
1588784100000|2020-05-06 16:55:00|19483.5|19476.5|19468.5|19461.5|19488.5|19481.5|19463.5|19456.5|82
1588784400000|2020-05-06 17:00:00|19473.5|19466.5|19451|19444|19478.5|19471.5|19443.5|19436.5|90
1588784700000|2020-05-06 17:05:00|19453.5|19446.5|19458.5|19451.5|19463.5|19456.5|19448.5|19441.5|36
1588785000000|2020-05-06 17:10:00|19453.5|19446.5|19456|19449|19463.5|19456.5|19453.5|19446.5|62
1588785300000|2020-05-06 17:15:00|19458.5|19451.5|19471|19464|19473.5|19466.5|19453.5|19446.5|37
1588785600000|2020-05-06 17:20:00|19468.5|19461.5|19456|19449|19478.5|19471.5|19433.5|19426.5|78
1588785900000|2020-05-06 17:25:00|19458.5|19451.5|19473.5|19466.5|19476|19469|19443.5|19436.5|58
1588786200000|2020-05-06 17:30:00|19471|19464|19476|19469|19483.5|19476.5|19463.5|19456.5|36
1588786500000|2020-05-06 17:35:00|19478.5|19471.5|19493.5|19486.5|19498.5|19491.5|19473.5|19466.5|41
1588786800000|2020-05-06 17:40:00|19491|19484|19488.5|19481.5|19493.5|19486.5|19483.5|19476.5|29
1588787100000|2020-05-06 17:45:00|19491|19484|19481|19474|19503.5|19496.5|19481|19474|26
1588787400000|2020-05-06 17:50:00|19483.5|19476.5|19496|19489|19501|19494|19478.5|19471.5|28
1588787700000|2020-05-06 17:55:00|19498.5|19491.5|19486|19479|19498.5|19491.5|19483.5|19476.5|21
1588788000000|2020-05-06 18:00:00|19483.5|19476.5|19473.5|19466.5|19483.5|19476.5|19453.5|19446.5|66
1588788300000|2020-05-06 18:05:00|19468.5|19461.5|19468.5|19461.5|19478.5|19471.5|19466|19459|30
1588788600000|2020-05-06 18:10:00|19466|19459|19453.5|19446.5|19473.5|19466.5|19433.5|19426.5|91
1588788900000|2020-05-06 18:15:00|19451|19444|19458.5|19451.5|19463.5|19456.5|19451|19444|19
1588789200000|2020-05-06 18:20:00|19461|19454|19463.5|19456.5|19463.5|19456.5|19451|19444|13
1588789500000|2020-05-06 18:25:00|19466|19459|19453.5|19446.5|19473.5|19466.5|19453.5|19446.5|83
1588789800000|2020-05-06 18:30:00|19448.5|19441.5|19458.5|19451.5|19476|19469|19443.5|19436.5|197
1588790100000|2020-05-06 18:35:00|19456|19449|19453.5|19446.5|19463.5|19456.5|19443.5|19436.5|35
1588790400000|2020-05-06 18:40:00|19456|19449|19463.5|19456.5|19463.5|19456.5|19441|19434|27
1588790700000|2020-05-06 18:45:00|19461|19454|19473.5|19466.5|19478.5|19471.5|19458.5|19451.5|56
1588791000000|2020-05-06 18:50:00|19468.5|19461.5|19463.5|19456.5|19473.5|19466.5|19456|19449|130
1588791300000|2020-05-06 18:55:00|19461|19454|19453.5|19446.5|19473.5|19466.5|19448.5|19441.5|91
1588791600000|2020-05-06 19:00:00|19456|19449|19478.5|19471.5|19478.5|19471.5|19453.5|19446.5|195
1588791900000|2020-05-06 19:05:00|19481|19474|19483.5|19476.5|19488.5|19481.5|19473.5|19466.5|86
1588792200000|2020-05-06 19:10:00|19478.5|19471.5|19476|19469|19488.5|19481.5|19466|19459|64
1588792500000|2020-05-06 19:15:00|19473.5|19466.5|19488.5|19481.5|19491|19484|19473.5|19466.5|109
1588792800000|2020-05-06 19:20:00|19491|19484|19493.5|19486.5|19498.5|19491.5|19488.5|19481.5|61
1588793100000|2020-05-06 19:25:00|19496|19489|19481|19474|19501|19494|19478.5|19471.5|73
1588793400000|2020-05-06 19:30:00|19478.5|19471.5|19433.5|19426.5|19478.5|19471.5|19433.5|19426.5|107
1588793700000|2020-05-06 19:35:00|19436|19429|19433.5|19426.5|19443.5|19436.5|19423.5|19416.5|125
1588794000000|2020-05-06 19:40:00|19436|19429|19433.5|19426.5|19438.5|19431.5|19403.5|19396.5|162
1588794300000|2020-05-06 19:45:00|19428.5|19421.5|19388.5|19381.5|19428.5|19421.5|19386|19379|182
1588794600000|2020-05-06 19:50:00|19383.5|19376.5|19383.5|19376.5|19413.5|19406.5|19378.5|19371.5|617
1588794900000|2020-05-06 19:55:00|19378.5|19371.5|19383.5|19376.5|19388.5|19381.5|19368.5|19361.5|510
1588795200000|2020-05-06 20:00:00|19388.5|19381.5|19373.5|19366.5|19388.5|19381.5|19363.5|19356.5|144
1588795500000|2020-05-06 20:05:00|19371|19364|19368.5|19361.5|19383.5|19376.5|19368.5|19361.5|16
1588795800000|2020-05-06 20:10:00|19371|19364|19368.5|19361.5|19373.5|19366.5|19363.5|19356.5|83
1588796100000|2020-05-06 20:15:00|19372.5|19357.5|19377.5|19362.5|19377.5|19362.5|19372.5|19357.5|3
1588796400000|2020-05-06 20:20:00|19382.5|19367.5|19382.5|19367.5|19382.5|19367.5|19382.5|19367.5|21
1588796700000|2020-05-06 20:25:00|19385|19370|19382.5|19367.5|19387.5|19372.5|19382.5|19367.5|26
1588797000000|2020-05-06 20:30:00|19385|19370|19375|19360|19385|19370|19370|19355|22
1588797300000|2020-05-06 20:35:00|19377.5|19362.5|19385|19370|19387.5|19372.5|19375|19360|3
1588797600000|2020-05-06 20:40:00|19382.5|19367.5|19382.5|19367.5|19385|19370|19380|19365|0
1588797900000|2020-05-06 20:45:00|19385|19370|19382.5|19367.5|19385|19370|19375|19360|22
1588798200000|2020-05-06 20:50:00|19385|19370|19385|19370|19387.5|19372.5|19380|19365|18
1588798500000|2020-05-06 20:55:00|19382.5|19367.5|19390.8|19360.8|19390.8|19372.5|19382.5|19356.3|2
1588798800000|2020-05-06 21:00:00|19391|19361|19393.1|19363.1|19393.1|19363.1|19391|19361|0
1588799100000|2020-05-06 21:05:00|19395|19365|19396.4|19366.4|19398.8|19368.8|19392.7|19362.7|0
1588799400000|2020-05-06 21:10:00|19397.1|19367.1|19399|19369|19400.7|19370.7|19397.1|19367.1|0
1588799700000|2020-05-06 21:15:00|19398.8|19368.8|19388.2|19358.2|19399.2|19369.2|19385.5|19355.5|0
1588800000000|2020-05-06 21:20:00|19388.3|19358.3|19384.4|19354.4|19388.6|19358.6|19384.4|19354.4|0
1588800300000|2020-05-06 21:25:00|19386.7|19356.7|19387.3|19357.3|19387.3|19357.3|19384.4|19354.4|0
1588800600000|2020-05-06 21:30:00|19387.9|19357.9|19385|19355|19389.2|19359.2|19384|19354|0
1588800900000|2020-05-06 21:35:00|19385.9|19355.9|19385.3|19355.3|19387.3|19357.3|19382.5|19352.5|0
1588801200000|2020-05-06 21:40:00|19385.5|19355.5|19385.5|19355.5|19385.9|19355.9|19385|19355|0
1588801500000|2020-05-06 21:45:00|19385.8|19355.8|19386.1|19356.1|19386.3|19356.3|19385.6|19355.6|0
1588801800000|2020-05-06 21:50:00|19386.3|19356.3|19382.8|19352.8|19386.8|19356.8|19381.5|19351.5|0
1588802100000|2020-05-06 21:55:00|19382.6|19352.6|19377.1|19347.1|19384.5|19354.5|19376.6|19346.6|0
1588802400000|2020-05-06 22:00:00|19371.3|19341.3|19392.5|19377.5|19415|19400|19371.3|19341.3|55
1588802700000|2020-05-06 22:05:00|19395|19380|19390|19375|19397.5|19382.5|19390|19375|6
1588803000000|2020-05-06 22:10:00|19392.5|19377.5|19395|19380|19395|19380|19390|19375|5
1588803300000|2020-05-06 22:15:00|19397.5|19382.5|19390|19375|19397.5|19382.5|19387.5|19372.5|2
1588803600000|2020-05-06 22:20:00|19387.5|19372.5|19347.5|19332.5|19392.5|19377.5|19342.5|19327.5|67
1588803900000|2020-05-06 22:25:00|19350|19335|19307.5|19292.5|19352.5|19337.5|19305|19290|52
1588804200000|2020-05-06 22:30:00|19302.5|19287.5|19320|19305|19335|19320|19302.5|19287.5|27
1588804500000|2020-05-06 22:35:00|19322.5|19307.5|19347.5|19332.5|19347.5|19332.5|19322.5|19307.5|24
1588804800000|2020-05-06 22:40:00|19335|19320|19330|19315|19335|19320|19325|19310|23
1588805100000|2020-05-06 22:45:00|19327.5|19312.5|19330|19315|19330|19315|19320|19305|6
1588805400000|2020-05-06 22:50:00|19332.5|19317.5|19315|19300|19337.5|19322.5|19312.5|19297.5|21
1588805700000|2020-05-06 22:55:00|19312.5|19297.5|19327.5|19312.5|19327.5|19312.5|19287.5|19272.5|41
1588806000000|2020-05-06 23:00:00|19330|19315|19335|19320|19340|19325|19322.5|19307.5|86
1588806300000|2020-05-06 23:05:00|19332.5|19317.5|19330|19315|19337.5|19322.5|19325|19310|5
1588806600000|2020-05-06 23:10:00|19332.5|19317.5|19332.5|19317.5|19352.5|19337.5|19327.5|19312.5|41
1588806900000|2020-05-06 23:15:00|19327.5|19312.5|19342.5|19327.5|19345|19330|19320|19305|22
1588807200000|2020-05-06 23:20:00|19347.5|19332.5|19357.5|19342.5|19362.5|19347.5|19342.5|19327.5|38
1588807500000|2020-05-06 23:25:00|19352.5|19337.5|19355|19340|19360|19345|19347.5|19332.5|52
1588807800000|2020-05-06 23:30:00|19352.5|19337.5|19343.5|19336.5|19378.5|19371.5|19338.5|19331.5|341
1588808100000|2020-05-06 23:35:00|19346|19339|19358.5|19351.5|19366|19359|19338.5|19331.5|170
1588808400000|2020-05-06 23:40:00|19353.5|19346.5|19358.5|19351.5|19371|19364|19338.5|19331.5|226
1588808700000|2020-05-06 23:45:00|19361|19354|19393.5|19386.5|19418.5|19411.5|19358.5|19351.5|796
1588809000000|2020-05-06 23:50:00|19391|19384|19398.5|19391.5|19408.5|19401.5|19388.5|19381.5|315
1588809300000|2020-05-06 23:55:00|19403.5|19396.5|19413.5|19406.5|19413.5|19406.5|19378.5|19371.5|545
1588809600000|2020-05-07 00:00:00|19418.5|19411.5|19478.5|19471.5|19478.5|19471.5|19418.5|19411.5|2671
1588809900000|2020-05-07 00:05:00|19483.5|19476.5|19461|19454|19501|19494|19453.5|19446.5|1447
1588810200000|2020-05-07 00:10:00|19453.5|19446.5|19498.5|19491.5|19513.5|19506.5|19448.5|19441.5|1328
1588810500000|2020-05-07 00:15:00|19501|19494|19538.5|19531.5|19553.5|19546.5|19498.5|19491.5|1280
1588810800000|2020-05-07 00:20:00|19536|19529|19533.5|19526.5|19548.5|19541.5|19508.5|19501.5|777
1588811100000|2020-05-07 00:25:00|19528.5|19521.5|19508.5|19501.5|19533.5|19526.5|19508.5|19501.5|690
1588811400000|2020-05-07 00:30:00|19511|19504|19558.5|19551.5|19558.5|19551.5|19506|19499|887
1588811700000|2020-05-07 00:35:00|19553.5|19546.5|19553.5|19546.5|19578.5|19571.5|19533.5|19526.5|562
1588812000000|2020-05-07 00:40:00|19551|19544|19553.5|19546.5|19563.5|19556.5|19543.5|19536.5|555
1588812300000|2020-05-07 00:45:00|19556|19549|19551|19544|19573.5|19566.5|19543.5|19536.5|490
1588812600000|2020-05-07 00:50:00|19548.5|19541.5|19543.5|19536.5|19553.5|19546.5|19526|19519|778
1588812900000|2020-05-07 00:55:00|19541|19534|19563.5|19556.5|19563.5|19556.5|19528.5|19521.5|537
1588813200000|2020-05-07 01:00:00|19568.5|19561.5|19561|19554|19598.5|19591.5|19558.5|19551.5|594
1588813500000|2020-05-07 01:05:00|19558.5|19551.5|19568.5|19561.5|19578.5|19571.5|19543.5|19536.5|476
1588813800000|2020-05-07 01:10:00|19571|19564|19568.5|19561.5|19583.5|19576.5|19553.5|19546.5|312
1588814100000|2020-05-07 01:15:00|19571|19564|19588.5|19581.5|19603.5|19596.5|19563.5|19556.5|714
1588814400000|2020-05-07 01:20:00|19591|19584|19598.5|19591.5|19598.5|19591.5|19578.5|19571.5|545
1588814700000|2020-05-07 01:25:00|19603.5|19596.5|19598.5|19591.5|19618.5|19611.5|19578.5|19571.5|550
1588815000000|2020-05-07 01:30:00|19593.5|19586.5|19568.5|19561.5|19603.5|19596.5|19568.5|19561.5|594
1588815300000|2020-05-07 01:35:00|19571|19564|19568.5|19561.5|19578.5|19571.5|19551|19544|586
1588815600000|2020-05-07 01:40:00|19566|19559|19566|19559|19568.5|19561.5|19553.5|19546.5|345
1588815900000|2020-05-07 01:45:00|19558.5|19551.5|19578.5|19571.5|19578.5|19571.5|19538.5|19531.5|503
1588816200000|2020-05-07 01:50:00|19573.5|19566.5|19558.5|19551.5|19573.5|19566.5|19551|19544|374
1588816500000|2020-05-07 01:55:00|19563.5|19556.5|19563.5|19556.5|19568.5|19561.5|19548.5|19541.5|489
1588816800000|2020-05-07 02:00:00|19558.5|19551.5|19568.5|19561.5|19573.5|19566.5|19558.5|19551.5|283
1588817100000|2020-05-07 02:05:00|19566|19559|19576|19569|19578.5|19571.5|19558.5|19551.5|342
1588817400000|2020-05-07 02:10:00|19573.5|19566.5|19563.5|19556.5|19578.5|19571.5|19558.5|19551.5|302
1588817700000|2020-05-07 02:15:00|19566|19559|19568.5|19561.5|19573.5|19566.5|19558.5|19551.5|277
1588818000000|2020-05-07 02:20:00|19566|19559|19578.5|19571.5|19583.5|19576.5|19563.5|19556.5|226
1588818300000|2020-05-07 02:25:00|19573.5|19566.5|19578.5|19571.5|19588.5|19581.5|19573.5|19566.5|462
1588818600000|2020-05-07 02:30:00|19581|19574|19583.5|19576.5|19583.5|19576.5|19548.5|19541.5|729
1588818900000|2020-05-07 02:35:00|19588.5|19581.5|19603.5|19596.5|19618.5|19611.5|19583.5|19576.5|388
1588819200000|2020-05-07 02:40:00|19601|19594|19598.5|19591.5|19606|19599|19593.5|19586.5|136
1588819500000|2020-05-07 02:45:00|19603.5|19596.5|19598.5|19591.5|19613.5|19606.5|19593.5|19586.5|293
1588819800000|2020-05-07 02:50:00|19603.5|19596.5|19598.5|19591.5|19603.5|19596.5|19593.5|19586.5|229
1588820100000|2020-05-07 02:55:00|19601|19594|19608.5|19601.5|19613.5|19606.5|19598.5|19591.5|101
1588820400000|2020-05-07 03:00:00|19611|19604|19628.5|19621.5|19648.5|19641.5|19608.5|19601.5|462
1588820700000|2020-05-07 03:05:00|19631|19624|19638.5|19631.5|19643.5|19636.5|19628.5|19621.5|114
1588821000000|2020-05-07 03:10:00|19641|19634|19653.5|19646.5|19653.5|19646.5|19628.5|19621.5|164
1588821300000|2020-05-07 03:15:00|19658.5|19651.5|19658.5|19651.5|19668.5|19661.5|19643.5|19636.5|324
1588821600000|2020-05-07 03:20:00|19661|19654|19643.5|19636.5|19663.5|19656.5|19643.5|19636.5|98
1588821900000|2020-05-07 03:25:00|19648.5|19641.5|19643.5|19636.5|19648.5|19641.5|19633.5|19626.5|142
1588822200000|2020-05-07 03:30:00|19638.5|19631.5|19648.5|19641.5|19658.5|19651.5|19633.5|19626.5|440
1588822500000|2020-05-07 03:35:00|19646|19639|19648.5|19641.5|19658.5|19651.5|19643.5|19636.5|297
1588822800000|2020-05-07 03:40:00|19646|19639|19636|19629|19648.5|19641.5|19633.5|19626.5|414
1588823100000|2020-05-07 03:45:00|19633.5|19626.5|19646|19639|19653.5|19646.5|19628.5|19621.5|278
1588823400000|2020-05-07 03:50:00|19643.5|19636.5|19668.5|19661.5|19683.5|19676.5|19638.5|19631.5|432
1588823700000|2020-05-07 03:55:00|19666|19659|19673.5|19666.5|19673.5|19666.5|19658.5|19651.5|208
1588824000000|2020-05-07 04:00:00|19668.5|19661.5|19663.5|19656.5|19678.5|19671.5|19658.5|19651.5|284
1588824300000|2020-05-07 04:05:00|19658.5|19651.5|19653.5|19646.5|19661|19654|19648.5|19641.5|225
1588824600000|2020-05-07 04:10:00|19658.5|19651.5|19663.5|19656.5|19673.5|19666.5|19653.5|19646.5|251
1588824900000|2020-05-07 04:15:00|19666|19659|19688.5|19681.5|19693.5|19686.5|19663.5|19656.5|334
1588825200000|2020-05-07 04:20:00|19686|19679|19703.5|19696.5|19708.5|19701.5|19683.5|19676.5|430
1588825500000|2020-05-07 04:25:00|19706|19699|19708.5|19701.5|19718.5|19711.5|19703.5|19696.5|351
1588825800000|2020-05-07 04:30:00|19703.5|19696.5|19698.5|19691.5|19713.5|19706.5|19698.5|19691.5|423
1588826100000|2020-05-07 04:35:00|19696|19689|19688.5|19681.5|19703.5|19696.5|19688.5|19681.5|216
1588826400000|2020-05-07 04:40:00|19683.5|19676.5|19703.5|19696.5|19708.5|19701.5|19683.5|19676.5|415
1588826700000|2020-05-07 04:45:00|19706|19699|19688.5|19681.5|19708.5|19701.5|19688.5|19681.5|279
1588827000000|2020-05-07 04:50:00|19693.5|19686.5|19683.5|19676.5|19698.5|19691.5|19683.5|19676.5|113
1588827300000|2020-05-07 04:55:00|19688.5|19681.5|19673.5|19666.5|19688.5|19681.5|19673.5|19666.5|217
1588827600000|2020-05-07 05:00:00|19678.5|19671.5|19648.5|19641.5|19678.5|19671.5|19648.5|19641.5|483
1588827900000|2020-05-07 05:05:00|19646|19639|19633.5|19626.5|19663.5|19656.5|19633.5|19626.5|482
1588828200000|2020-05-07 05:10:00|19631|19624|19618.5|19611.5|19638.5|19631.5|19613.5|19606.5|581
1588828500000|2020-05-07 05:15:00|19621|19614|19618.5|19611.5|19628.5|19621.5|19608.5|19601.5|260
1588828800000|2020-05-07 05:20:00|19613.5|19606.5|19613.5|19606.5|19628.5|19621.5|19613.5|19606.5|523
1588829100000|2020-05-07 05:25:00|19608.5|19601.5|19618.5|19611.5|19621|19614|19598.5|19591.5|417
1588829400000|2020-05-07 05:30:00|19621|19614|19618.5|19611.5|19633.5|19626.5|19613.5|19606.5|317
1588829700000|2020-05-07 05:35:00|19621|19614|19618.5|19611.5|19628.5|19621.5|19613.5|19606.5|277
1588830000000|2020-05-07 05:40:00|19613.5|19606.5|19603.5|19596.5|19623.5|19616.5|19598.5|19591.5|411
1588830300000|2020-05-07 05:45:00|19601|19594|19613.5|19606.5|19618.5|19611.5|19601|19594|427
1588830600000|2020-05-07 05:50:00|19616|19609|19628.5|19621.5|19628.5|19621.5|19603.5|19596.5|958
1588830900000|2020-05-07 05:55:00|19626|19619|19648.5|19641.5|19653.5|19646.5|19623.5|19616.5|1974
1588831200000|2020-05-07 06:00:00|19658.5|19651.5|19703.5|19696.5|19703.5|19696.5|19638.5|19631.5|3271
1588831500000|2020-05-07 06:05:00|19698.5|19691.5|19716|19709|19733.5|19726.5|19698.5|19691.5|2490
1588831800000|2020-05-07 06:10:00|19718.5|19711.5|19706|19699|19718.5|19711.5|19693.5|19686.5|383
1588832100000|2020-05-07 06:15:00|19703.5|19696.5|19723.5|19716.5|19728.5|19721.5|19703.5|19696.5|446
1588832400000|2020-05-07 06:20:00|19728.5|19721.5|19693.5|19686.5|19728.5|19721.5|19688.5|19681.5|330
1588832700000|2020-05-07 06:25:00|19691|19684|19698.5|19691.5|19701|19694|19688.5|19681.5|51
1588833000000|2020-05-07 06:30:00|19696|19689|19696|19689|19731|19724|19693.5|19686.5|211
1588833300000|2020-05-07 06:35:00|19698.5|19691.5|19683.5|19676.5|19703.5|19696.5|19683.5|19676.5|41
1588833600000|2020-05-07 06:40:00|19678.5|19671.5|19673.5|19666.5|19683.5|19676.5|19673.5|19666.5|60
1588833900000|2020-05-07 06:45:00|19671|19664|19678.5|19671.5|19683.5|19676.5|19663.5|19656.5|71
1588834200000|2020-05-07 06:50:00|19683.5|19676.5|19673.5|19666.5|19683.5|19676.5|19673.5|19666.5|59
1588834500000|2020-05-07 06:55:00|19676|19669|19678.5|19671.5|19683.5|19676.5|19663.5|19656.5|71
1588834800000|2020-05-07 07:00:00|19681|19674|19683.5|19676.5|19693.5|19686.5|19663.5|19656.5|234
1588835100000|2020-05-07 07:05:00|19688.5|19681.5|19713.5|19706.5|19753.5|19746.5|19683.5|19676.5|396
1588835400000|2020-05-07 07:10:00|19718.5|19711.5|19723.5|19716.5|19738.5|19731.5|19703.5|19696.5|114
1588835700000|2020-05-07 07:15:00|19721|19714|19763.5|19756.5|19788.5|19781.5|19718.5|19711.5|364
1588836000000|2020-05-07 07:20:00|19768.5|19761.5|19748.5|19741.5|19776|19769|19746|19739|101
1588836300000|2020-05-07 07:25:00|19743.5|19736.5|19743.5|19736.5|19748.5|19741.5|19738.5|19731.5|113
1588836600000|2020-05-07 07:30:00|19748.5|19741.5|19758.5|19751.5|19763.5|19756.5|19738.5|19731.5|172
1588836900000|2020-05-07 07:35:00|19756|19749|19758.5|19751.5|19758.5|19751.5|19743.5|19736.5|105
1588837200000|2020-05-07 07:40:00|19763.5|19756.5|19788.5|19781.5|19791|19784|19753.5|19746.5|167
1588837500000|2020-05-07 07:45:00|19786|19779|19781|19774|19793.5|19786.5|19773.5|19766.5|73
1588837800000|2020-05-07 07:50:00|19778.5|19771.5|19788.5|19781.5|19793.5|19786.5|19773.5|19766.5|74
1588838100000|2020-05-07 07:55:00|19786|19779|19763.5|19756.5|19786|19779|19763.5|19756.5|113
1588838400000|2020-05-07 08:00:00|19758.5|19751.5|19743.5|19736.5|19758.5|19751.5|19743.5|19736.5|168
1588838700000|2020-05-07 08:05:00|19746|19739|19758.5|19751.5|19758.5|19751.5|19738.5|19731.5|137
1588839000000|2020-05-07 08:10:00|19756|19749|19758.5|19751.5|19758.5|19751.5|19743.5|19736.5|75
1588839300000|2020-05-07 08:15:00|19756|19749|19763.5|19756.5|19768.5|19761.5|19753.5|19746.5|105
1588839600000|2020-05-07 08:20:00|19766|19759|19768.5|19761.5|19773.5|19766.5|19758.5|19751.5|157
1588839900000|2020-05-07 08:25:00|19766|19759|19768.5|19761.5|19773.5|19766.5|19758.5|19751.5|84
1588840200000|2020-05-07 08:30:00|19773.5|19766.5|19768.5|19761.5|19778.5|19771.5|19763.5|19756.5|77
1588840500000|2020-05-07 08:35:00|19771|19764|19766|19759|19778.5|19771.5|19763.5|19756.5|27
1588840800000|2020-05-07 08:40:00|19768.5|19761.5|19758.5|19751.5|19768.5|19761.5|19758.5|19751.5|70
1588841100000|2020-05-07 08:45:00|19753.5|19746.5|19773.5|19766.5|19783.5|19776.5|19753.5|19746.5|76
1588841400000|2020-05-07 08:50:00|19778.5|19771.5|19778.5|19771.5|19781|19774|19773.5|19766.5|44
1588841700000|2020-05-07 08:55:00|19776|19769|19788.5|19781.5|19793.5|19786.5|19773.5|19766.5|88
1588842000000|2020-05-07 09:00:00|19791|19784|19786|19779|19798.5|19791.5|19783.5|19776.5|122
1588842300000|2020-05-07 09:05:00|19783.5|19776.5|19788.5|19781.5|19793.5|19786.5|19778.5|19771.5|60
1588842600000|2020-05-07 09:10:00|19791|19784|19803.5|19796.5|19803.5|19796.5|19788.5|19781.5|79
1588842900000|2020-05-07 09:15:00|19801|19794|19798.5|19791.5|19803.5|19796.5|19793.5|19786.5|109
1588843200000|2020-05-07 09:20:00|19793.5|19786.5|19798.5|19791.5|19798.5|19791.5|19788.5|19781.5|12
1588843500000|2020-05-07 09:25:00|19803.5|19796.5|19798.5|19791.5|19803.5|19796.5|19798.5|19791.5|44
1588843800000|2020-05-07 09:30:00|19801|19794|19803.5|19796.5|19803.5|19796.5|19798.5|19791.5|44
1588844100000|2020-05-07 09:35:00|19808.5|19801.5|19816|19809|19823.5|19816.5|19808.5|19801.5|97
1588844400000|2020-05-07 09:40:00|19818.5|19811.5|19823.5|19816.5|19823.5|19816.5|19813.5|19806.5|113
1588844700000|2020-05-07 09:45:00|19821|19814|19816|19809|19828.5|19821.5|19813.5|19806.5|123
1588845000000|2020-05-07 09:50:00|19818.5|19811.5|19833.5|19826.5|19833.5|19826.5|19818.5|19811.5|81
1588845300000|2020-05-07 09:55:00|19831|19824|19818.5|19811.5|19833.5|19826.5|19818.5|19811.5|66
1588845600000|2020-05-07 10:00:00|19816|19809|19803.5|19796.5|19823.5|19816.5|19803.5|19796.5|156
1588845900000|2020-05-07 10:05:00|19808.5|19801.5|19818.5|19811.5|19823.5|19816.5|19803.5|19796.5|88
1588846200000|2020-05-07 10:10:00|19821|19814|19843.5|19836.5|19843.5|19836.5|19818.5|19811.5|108
1588846500000|2020-05-07 10:15:00|19846|19839|19818.5|19811.5|19848.5|19841.5|19818.5|19811.5|81
1588846800000|2020-05-07 10:20:00|19823.5|19816.5|19818.5|19811.5|19823.5|19816.5|19808.5|19801.5|117
1588847100000|2020-05-07 10:25:00|19821|19814|19818.5|19811.5|19823.5|19816.5|19808.5|19801.5|93
1588847400000|2020-05-07 10:30:00|19823.5|19816.5|19813.5|19806.5|19823.5|19816.5|19808.5|19801.5|47
1588847700000|2020-05-07 10:35:00|19811|19804|19803.5|19796.5|19813.5|19806.5|19803.5|19796.5|63
1588848000000|2020-05-07 10:40:00|19801|19794|19798.5|19791.5|19806|19799|19793.5|19786.5|50
1588848300000|2020-05-07 10:45:00|19801|19794|19788.5|19781.5|19803.5|19796.5|19788.5|19781.5|83
1588848600000|2020-05-07 10:50:00|19793.5|19786.5|19786|19779|19798.5|19791.5|19778.5|19771.5|80
1588848900000|2020-05-07 10:55:00|19783.5|19776.5|19783.5|19776.5|19788.5|19781.5|19778.5|19771.5|109
1588849200000|2020-05-07 11:00:00|19786|19779|19783.5|19776.5|19788.5|19781.5|19778.5|19771.5|67
1588849500000|2020-05-07 11:05:00|19778.5|19771.5|19783.5|19776.5|19788.5|19781.5|19778.5|19771.5|43
1588849800000|2020-05-07 11:10:00|19786|19779|19793.5|19786.5|19793.5|19786.5|19781|19774|21
1588850100000|2020-05-07 11:15:00|19796|19789|19793.5|19786.5|19803.5|19796.5|19793.5|19786.5|45
1588850400000|2020-05-07 11:20:00|19798.5|19791.5|19793.5|19786.5|19798.5|19791.5|19793.5|19786.5|38
1588850700000|2020-05-07 11:25:00|19791|19784|19783.5|19776.5|19791|19784|19778.5|19771.5|38
1588851000000|2020-05-07 11:30:00|19786|19779|19798.5|19791.5|19798.5|19791.5|19783.5|19776.5|54
1588851300000|2020-05-07 11:35:00|19796|19789|19796|19789|19798.5|19791.5|19791|19784|143
1588851600000|2020-05-07 11:40:00|19793.5|19786.5|19803.5|19796.5|19803.5|19796.5|19793.5|19786.5|22
1588851900000|2020-05-07 11:45:00|19806|19799|19808.5|19801.5|19808.5|19801.5|19803.5|19796.5|118
1588852200000|2020-05-07 11:50:00|19806|19799|19813.5|19806.5|19813.5|19806.5|19798.5|19791.5|89
1588852500000|2020-05-07 11:55:00|19818.5|19811.5|19841|19834|19848.5|19841.5|19813.5|19806.5|217
1588852800000|2020-05-07 12:00:00|19843.5|19836.5|19833.5|19826.5|19843.5|19836.5|19828.5|19821.5|79
1588853100000|2020-05-07 12:05:00|19831|19824|19823.5|19816.5|19833.5|19826.5|19823.5|19816.5|72
1588853400000|2020-05-07 12:10:00|19818.5|19811.5|19818.5|19811.5|19823.5|19816.5|19816|19809|68
1588853700000|2020-05-07 12:15:00|19821|19814|19828.5|19821.5|19833.5|19826.5|19821|19814|63
1588854000000|2020-05-07 12:20:00|19833.5|19826.5|19838.5|19831.5|19843.5|19836.5|19833.5|19826.5|102
1588854300000|2020-05-07 12:25:00|19836|19829|19823.5|19816.5|19841|19834|19821|19814|99
1588854600000|2020-05-07 12:30:00|19821|19814|19791|19784|19838.5|19831.5|19788.5|19781.5|122
1588854900000|2020-05-07 12:35:00|19793.5|19786.5|19793.5|19786.5|19808.5|19801.5|19791|19784|70
1588855200000|2020-05-07 12:40:00|19796|19789|19808.5|19801.5|19813.5|19806.5|19788.5|19781.5|52
1588855500000|2020-05-07 12:45:00|19806|19799|19808.5|19801.5|19816|19809|19803.5|19796.5|53
1588855800000|2020-05-07 12:50:00|19811|19804|19801|19794|19813.5|19806.5|19793.5|19786.5|42
1588856100000|2020-05-07 12:55:00|19803.5|19796.5|19803.5|19796.5|19808.5|19801.5|19796|19789|34
1588856400000|2020-05-07 13:00:00|19801|19794|19793.5|19786.5|19806|19799|19793.5|19786.5|28
1588856700000|2020-05-07 13:05:00|19791|19784|19788.5|19781.5|19793.5|19786.5|19783.5|19776.5|88
1588857000000|2020-05-07 13:10:00|19791|19784|19783.5|19776.5|19798.5|19791.5|19783.5|19776.5|60
1588857300000|2020-05-07 13:15:00|19786|19779|19793.5|19786.5|19798.5|19791.5|19783.5|19776.5|31
1588857600000|2020-05-07 13:20:00|19796|19789|19786|19779|19798.5|19791.5|19783.5|19776.5|28
1588857900000|2020-05-07 13:25:00|19788.5|19781.5|19788.5|19781.5|19788.5|19781.5|19778.5|19771.5|51
1588858200000|2020-05-07 13:30:00|19793.5|19786.5|19796|19789|19808.5|19801.5|19783.5|19776.5|254
1588858500000|2020-05-07 13:35:00|19793.5|19786.5|19806|19799|19813.5|19806.5|19776|19769|328
1588858800000|2020-05-07 13:40:00|19803.5|19796.5|19813.5|19806.5|19826|19819|19803.5|19796.5|221
1588859100000|2020-05-07 13:45:00|19818.5|19811.5|19813.5|19806.5|19818.5|19811.5|19808.5|19801.5|230
1588859400000|2020-05-07 13:50:00|19808.5|19801.5|19838.5|19831.5|19838.5|19831.5|19803.5|19796.5|422
1588859700000|2020-05-07 13:55:00|19833.5|19826.5|19818.5|19811.5|19843.5|19836.5|19808.5|19801.5|506
1588860000000|2020-05-07 14:00:00|19813.5|19806.5|19808.5|19801.5|19818.5|19811.5|19803.5|19796.5|468
1588860300000|2020-05-07 14:05:00|19813.5|19806.5|19793.5|19786.5|19813.5|19806.5|19778.5|19771.5|896
1588860600000|2020-05-07 14:10:00|19788.5|19781.5|19768.5|19761.5|19798.5|19791.5|19758.5|19751.5|249
1588860900000|2020-05-07 14:15:00|19763.5|19756.5|19758.5|19751.5|19768.5|19761.5|19751|19744|524
1588861200000|2020-05-07 14:20:00|19753.5|19746.5|19753.5|19746.5|19758.5|19751.5|19748.5|19741.5|375
1588861500000|2020-05-07 14:25:00|19751|19744|19761|19754|19771|19764|19743.5|19736.5|174
1588861800000|2020-05-07 14:30:00|19763.5|19756.5|19778.5|19771.5|19783.5|19776.5|19758.5|19751.5|256
1588862100000|2020-05-07 14:35:00|19776|19769|19758.5|19751.5|19783.5|19776.5|19758.5|19751.5|137
1588862400000|2020-05-07 14:40:00|19761|19754|19768.5|19761.5|19783.5|19776.5|19761|19754|116
1588862700000|2020-05-07 14:45:00|19773.5|19766.5|19743.5|19736.5|19773.5|19766.5|19743.5|19736.5|123
1588863000000|2020-05-07 14:50:00|19746|19739|19743.5|19736.5|19753.5|19746.5|19743.5|19736.5|204
1588863300000|2020-05-07 14:55:00|19748.5|19741.5|19728.5|19721.5|19753.5|19746.5|19718.5|19711.5|273
1588863600000|2020-05-07 15:00:00|19731|19724|19746|19739|19751|19744|19731|19724|180
1588863900000|2020-05-07 15:05:00|19743.5|19736.5|19743.5|19736.5|19748.5|19741.5|19733.5|19726.5|106
1588864200000|2020-05-07 15:10:00|19746|19739|19753.5|19746.5|19761|19754|19743.5|19736.5|176
1588864500000|2020-05-07 15:15:00|19751|19744|19763.5|19756.5|19763.5|19756.5|19748.5|19741.5|209
1588864800000|2020-05-07 15:20:00|19758.5|19751.5|19758.5|19751.5|19763.5|19756.5|19748.5|19741.5|216
1588865100000|2020-05-07 15:25:00|19756|19749|19766|19759|19768.5|19761.5|19753.5|19746.5|193
1588865400000|2020-05-07 15:30:00|19768.5|19761.5|19783.5|19776.5|19783.5|19776.5|19763.5|19756.5|223
1588865700000|2020-05-07 15:35:00|19781|19774|19768.5|19761.5|19786|19779|19761|19754|189
1588866000000|2020-05-07 15:40:00|19771|19764|19823.5|19816.5|19828.5|19821.5|19768.5|19761.5|309
1588866300000|2020-05-07 15:45:00|19828.5|19821.5|19816|19809|19833.5|19826.5|19808.5|19801.5|300
1588866600000|2020-05-07 15:50:00|19813.5|19806.5|19808.5|19801.5|19818.5|19811.5|19808.5|19801.5|107
1588866900000|2020-05-07 15:55:00|19813.5|19806.5|19813.5|19806.5|19818.5|19811.5|19808.5|19801.5|44
1588867200000|2020-05-07 16:00:00|19816|19809|19808.5|19801.5|19823.5|19816.5|19808.5|19801.5|198
1588867500000|2020-05-07 16:05:00|19811|19804|19813.5|19806.5|19818.5|19811.5|19808.5|19801.5|100
1588867800000|2020-05-07 16:10:00|19808.5|19801.5|19813.5|19806.5|19813.5|19806.5|19798.5|19791.5|137
1588868100000|2020-05-07 16:15:00|19818.5|19811.5|19818.5|19811.5|19823.5|19816.5|19813.5|19806.5|76
1588868400000|2020-05-07 16:20:00|19816|19809|19801|19794|19823.5|19816.5|19798.5|19791.5|121
1588868700000|2020-05-07 16:25:00|19803.5|19796.5|19798.5|19791.5|19813.5|19806.5|19793.5|19786.5|164
1588869000000|2020-05-07 16:30:00|19803.5|19796.5|19788.5|19781.5|19803.5|19796.5|19783.5|19776.5|96
1588869300000|2020-05-07 16:35:00|19791|19784|19783.5|19776.5|19793.5|19786.5|19783.5|19776.5|141
1588869600000|2020-05-07 16:40:00|19786|19779|19778.5|19771.5|19788.5|19781.5|19778.5|19771.5|113
1588869900000|2020-05-07 16:45:00|19783.5|19776.5|19778.5|19771.5|19793.5|19786.5|19778.5|19771.5|164
1588870200000|2020-05-07 16:50:00|19781|19774|19783.5|19776.5|19788.5|19781.5|19778.5|19771.5|58
1588870500000|2020-05-07 16:55:00|19786|19779|19798.5|19791.5|19798.5|19791.5|19783.5|19776.5|69
1588870800000|2020-05-07 17:00:00|19801|19794|19798.5|19791.5|19801|19794|19793.5|19786.5|70
1588871100000|2020-05-07 17:05:00|19796|19789|19798.5|19791.5|19803.5|19796.5|19793.5|19786.5|39
1588871400000|2020-05-07 17:10:00|19801|19794|19803.5|19796.5|19808.5|19801.5|19798.5|19791.5|25
1588871700000|2020-05-07 17:15:00|19798.5|19791.5|19793.5|19786.5|19803.5|19796.5|19793.5|19786.5|64
1588872000000|2020-05-07 17:20:00|19796|19789|19788.5|19781.5|19803.5|19796.5|19788.5|19781.5|142
1588872300000|2020-05-07 17:25:00|19791|19784|19783.5|19776.5|19793.5|19786.5|19783.5|19776.5|77
1588872600000|2020-05-07 17:30:00|19788.5|19781.5|19793.5|19786.5|19793.5|19786.5|19783.5|19776.5|26
1588872900000|2020-05-07 17:35:00|19798.5|19791.5|19783.5|19776.5|19798.5|19791.5|19783.5|19776.5|77
1588873200000|2020-05-07 17:40:00|19786|19779|19788.5|19781.5|19788.5|19781.5|19778.5|19771.5|45
1588873500000|2020-05-07 17:45:00|19786|19779|19788.5|19781.5|19793.5|19786.5|19783.5|19776.5|31
1588873800000|2020-05-07 17:50:00|19791|19784|19776|19769|19791|19784|19768.5|19761.5|127
1588874100000|2020-05-07 17:55:00|19778.5|19771.5|19783.5|19776.5|19783.5|19776.5|19773.5|19766.5|47
1588874400000|2020-05-07 18:00:00|19778.5|19771.5|19778.5|19771.5|19783.5|19776.5|19773.5|19766.5|89
1588874700000|2020-05-07 18:05:00|19776|19769|19778.5|19771.5|19783.5|19776.5|19773.5|19766.5|46
1588875000000|2020-05-07 18:10:00|19783.5|19776.5|19786|19779|19793.5|19786.5|19778.5|19771.5|125
1588875300000|2020-05-07 18:15:00|19783.5|19776.5|19783.5|19776.5|19788.5|19781.5|19776|19769|37
1588875600000|2020-05-07 18:20:00|19781|19774|19758.5|19751.5|19783.5|19776.5|19753.5|19746.5|114
1588875900000|2020-05-07 18:25:00|19763.5|19756.5|19768.5|19761.5|19768.5|19761.5|19763.5|19756.5|47
1588876200000|2020-05-07 18:30:00|19773.5|19766.5|19763.5|19756.5|19778.5|19771.5|19763.5|19756.5|44
1588876500000|2020-05-07 18:35:00|19766|19759|19778.5|19771.5|19778.5|19771.5|19763.5|19756.5|70
1588876800000|2020-05-07 18:40:00|19776|19769|19758.5|19751.5|19778.5|19771.5|19756|19749|51
1588877100000|2020-05-07 18:45:00|19763.5|19756.5|19768.5|19761.5|19768.5|19761.5|19753.5|19746.5|99
1588877400000|2020-05-07 18:50:00|19766|19759|19763.5|19756.5|19768.5|19761.5|19753.5|19746.5|61
1588877700000|2020-05-07 18:55:00|19766|19759|19763.5|19756.5|19768.5|19761.5|19753.5|19746.5|42
1588878000000|2020-05-07 19:00:00|19758.5|19751.5|19753.5|19746.5|19763.5|19756.5|19743.5|19736.5|171
1588878300000|2020-05-07 19:05:00|19758.5|19751.5|19768.5|19761.5|19768.5|19761.5|19758.5|19751.5|104
1588878600000|2020-05-07 19:10:00|19766|19759|19761|19754|19773.5|19766.5|19758.5|19751.5|108
1588878900000|2020-05-07 19:15:00|19758.5|19751.5|19753.5|19746.5|19763.5|19756.5|19738.5|19731.5|136
1588879200000|2020-05-07 19:20:00|19751|19744|19761|19754|19768.5|19761.5|19748.5|19741.5|83
1588879500000|2020-05-07 19:25:00|19763.5|19756.5|19773.5|19766.5|19773.5|19766.5|19758.5|19751.5|58
1588879800000|2020-05-07 19:30:00|19768.5|19761.5|19766|19759|19773.5|19766.5|19751|19744|191
1588880100000|2020-05-07 19:35:00|19768.5|19761.5|19758.5|19751.5|19768.5|19761.5|19753.5|19746.5|80
1588880400000|2020-05-07 19:40:00|19753.5|19746.5|19758.5|19751.5|19763.5|19756.5|19753.5|19746.5|96
1588880700000|2020-05-07 19:45:00|19761|19754|19753.5|19746.5|19773.5|19766.5|19753.5|19746.5|158
1588881000000|2020-05-07 19:50:00|19758.5|19751.5|19773.5|19766.5|19778.5|19771.5|19756|19749|338
1588881300000|2020-05-07 19:55:00|19768.5|19761.5|19773.5|19766.5|19778.5|19771.5|19761|19754|353
1588881600000|2020-05-07 20:00:00|19778.5|19771.5|19778.5|19771.5|19778.5|19771.5|19773.5|19766.5|158
1588881900000|2020-05-07 20:05:00|19783.5|19776.5|19783.5|19776.5|19783.5|19776.5|19778.5|19771.5|14
1588882200000|2020-05-07 20:10:00|19781|19774|19783.5|19776.5|19783.5|19776.5|19773.5|19766.5|25
1588882500000|2020-05-07 20:15:00|19787.5|19772.5|19787.5|19772.5|19787.5|19772.5|19782.5|19767.5|31
1588882800000|2020-05-07 20:20:00|19785|19770|19785|19770|19787.5|19772.5|19780|19765|28
1588883100000|2020-05-07 20:25:00|19782.5|19767.5|19777.5|19762.5|19782.5|19767.5|19772.5|19757.5|46
1588883400000|2020-05-07 20:30:00|19780|19765|19787.5|19772.5|19792.5|19777.5|19777.5|19762.5|28
1588883700000|2020-05-07 20:35:00|19792.5|19777.5|19787.5|19772.5|19792.5|19777.5|19787.5|19772.5|11
1588884000000|2020-05-07 20:40:00|19792.5|19777.5|19787.5|19772.5|19792.5|19777.5|19787.5|19772.5|7
1588884300000|2020-05-07 20:45:00|19790|19775|19777.5|19762.5|19790|19775|19775|19760|40
1588884600000|2020-05-07 20:50:00|19775|19760|19782.5|19767.5|19782.5|19767.5|19772.5|19757.5|11
1588884900000|2020-05-07 20:55:00|19785|19770|19796.3|19766.3|19798.7|19775|19782.5|19766.3|5
1588885200000|2020-05-07 21:00:00|19796.1|19766.1|19794.5|19764.5|19797.8|19767.8|19794.3|19764.3|0
1588885500000|2020-05-07 21:05:00|19794.7|19764.7|19793.6|19763.6|19795.1|19765.1|19792.4|19762.4|0
1588885800000|2020-05-07 21:10:00|19793.2|19763.2|19794.9|19764.9|19795.5|19765.5|19793.2|19763.2|0
1588886100000|2020-05-07 21:15:00|19794.8|19764.8|19795.5|19765.5|19795.5|19765.5|19793.7|19763.7|0
1588886400000|2020-05-07 21:20:00|19794.4|19764.4|19795.7|19765.7|19795.7|19765.7|19793.9|19763.9|0
1588886700000|2020-05-07 21:25:00|19795.4|19765.4|19795.6|19765.6|19795.9|19765.9|19793.4|19763.4|0
1588887000000|2020-05-07 21:30:00|19795.8|19765.8|19795.3|19765.3|19795.8|19765.8|19795|19765|0
1588887300000|2020-05-07 21:35:00|19795.2|19765.2|19796.9|19766.9|19797.6|19767.6|19795.2|19765.2|0
1588887600000|2020-05-07 21:40:00|19796.5|19766.5|19796.9|19766.9|19796.9|19766.9|19794|19764|0
1588887900000|2020-05-07 21:45:00|19796.5|19766.5|19796|19766|19797|19767|19795.5|19765.5|0
1588888200000|2020-05-07 21:50:00|19795.8|19765.8|19796|19766|19796.6|19766.6|19794.3|19764.3|0
1588888500000|2020-05-07 21:55:00|19795.8|19765.8|19796|19766|19797|19767|19795.8|19765.8|0
1588888800000|2020-05-07 22:00:00|19798.5|19768.5|19795|19780|19800|19785|19788.4|19758.4|1
1588889100000|2020-05-07 22:05:00|19792.5|19777.5|19782.5|19767.5|19797.5|19782.5|19777.5|19762.5|23
1588889400000|2020-05-07 22:10:00|19780|19765|19782.5|19767.5|19782.5|19767.5|19777.5|19762.5|4
1588889700000|2020-05-07 22:15:00|19785|19770|19785|19770|19785|19770|19785|19770|1
1588890000000|2020-05-07 22:20:00|19787.5|19772.5|19805|19790|19805|19790|19787.5|19772.5|9
1588890300000|2020-05-07 22:25:00|19807.5|19792.5|19815|19800|19815|19800|19807.5|19792.5|9
1588890600000|2020-05-07 22:30:00|19812.5|19797.5|19837.5|19822.5|19837.5|19822.5|19812.5|19797.5|17
1588890900000|2020-05-07 22:35:00|19835|19820|19822.5|19807.5|19835|19820|19822.5|19807.5|12
1588891200000|2020-05-07 22:40:00|19827.5|19812.5|19820|19805|19827.5|19812.5|19817.5|19802.5|3
1588891500000|2020-05-07 22:45:00|19822.5|19807.5|19817.5|19802.5|19832.5|19817.5|19812.5|19797.5|8
1588891800000|2020-05-07 22:50:00|19815|19800|19820|19805|19822.5|19807.5|19815|19800|3
1588892100000|2020-05-07 22:55:00|19817.5|19802.5|19825|19810|19827.5|19812.5|19817.5|19802.5|8
1588892400000|2020-05-07 23:00:00|19827.5|19812.5|19825|19810|19840|19825|19822.5|19807.5|21
1588892700000|2020-05-07 23:05:00|19822.5|19807.5|19822.5|19807.5|19822.5|19807.5|19817.5|19802.5|3
1588893000000|2020-05-07 23:10:00|19820|19805|19825|19810|19825|19810|19817.5|19802.5|2
1588893300000|2020-05-07 23:15:00|19822.5|19807.5|19817.5|19802.5|19822.5|19807.5|19805|19790|28
1588893600000|2020-05-07 23:20:00|19815|19800|19815|19800|19820|19805|19812.5|19797.5|6
1588893900000|2020-05-07 23:25:00|19817.5|19802.5|19807.5|19792.5|19817.5|19802.5|19807.5|19792.5|3
1588894200000|2020-05-07 23:30:00|19810|19795|19838.5|19831.5|19838.5|19831.5|19803.5|19795|249
1588894500000|2020-05-07 23:35:00|19843.5|19836.5|19828.5|19821.5|19843.5|19836.5|19828.5|19821.5|167
1588894800000|2020-05-07 23:40:00|19833.5|19826.5|19843.5|19836.5|19848.5|19841.5|19831|19824|284
1588895100000|2020-05-07 23:45:00|19848.5|19841.5|19848.5|19841.5|19848.5|19841.5|19823.5|19816.5|540
1588895400000|2020-05-07 23:50:00|19846|19839|19883.5|19876.5|19883.5|19876.5|19843.5|19836.5|673
1588895700000|2020-05-07 23:55:00|19881|19874|19936|19929|19936|19929|19878.5|19871.5|1480
1588896000000|2020-05-08 00:00:00|19933.5|19926.5|19978.5|19971.5|19983.5|19976.5|19928.5|19921.5|3078
1588896300000|2020-05-08 00:05:00|19981|19974|19908.5|19901.5|19988.5|19981.5|19893.5|19886.5|2022
1588896600000|2020-05-08 00:10:00|19906|19899|19938.5|19931.5|19938.5|19931.5|19893.5|19886.5|979
1588896900000|2020-05-08 00:15:00|19943.5|19936.5|19963.5|19956.5|19973.5|19966.5|19933.5|19926.5|929
1588897200000|2020-05-08 00:20:00|19958.5|19951.5|19953.5|19946.5|19963.5|19956.5|19943.5|19936.5|369
1588897500000|2020-05-08 00:25:00|19956|19949|19938.5|19931.5|19973.5|19966.5|19938.5|19931.5|487
1588897800000|2020-05-08 00:30:00|19943.5|19936.5|19968.5|19961.5|19983.5|19976.5|19938.5|19931.5|444
1588898100000|2020-05-08 00:35:00|19971|19964|20046|20039|20053.5|20046.5|19968.5|19961.5|1429
1588898400000|2020-05-08 00:40:00|20048.5|20041.5|20043.5|20036.5|20048.5|20041.5|20028.5|20021.5|527
1588898700000|2020-05-08 00:45:00|20038.5|20031.5|20063.5|20056.5|20063.5|20056.5|20036|20029|584
1588899000000|2020-05-08 00:50:00|20066|20059|20058.5|20051.5|20088.5|20081.5|20058.5|20051.5|970
1588899300000|2020-05-08 00:55:00|20063.5|20056.5|20068.5|20061.5|20083.5|20076.5|20056|20049|777
1588899600000|2020-05-08 01:00:00|20073.5|20066.5|20011|20004|20073.5|20066.5|20008.5|20001.5|718
1588899900000|2020-05-08 01:05:00|20013.5|20006.5|20036|20029|20051|20044|20008.5|20001.5|592
1588900200000|2020-05-08 01:10:00|20038.5|20031.5|19978.5|19971.5|20043.5|20036.5|19978.5|19971.5|911
1588900500000|2020-05-08 01:15:00|19981|19974|19968.5|19961.5|20003.5|19996.5|19958.5|19951.5|992
1588900800000|2020-05-08 01:20:00|19971|19964|19961|19954|19978.5|19971.5|19958.5|19951.5|613
1588901100000|2020-05-08 01:25:00|19958.5|19951.5|19983.5|19976.5|19988.5|19981.5|19958.5|19951.5|452
1588901400000|2020-05-08 01:30:00|19981|19974|19938.5|19931.5|19983.5|19976.5|19923.5|19916.5|885
1588901700000|2020-05-08 01:35:00|19943.5|19936.5|19951|19944|19953.5|19946.5|19933.5|19926.5|346
1588902000000|2020-05-08 01:40:00|19948.5|19941.5|19963.5|19956.5|19968.5|19961.5|19943.5|19936.5|358
1588902300000|2020-05-08 01:45:00|19966|19959|19998.5|19991.5|20003.5|19996.5|19948.5|19941.5|916
1588902600000|2020-05-08 01:50:00|19996|19989|19988.5|19981.5|19996|19989|19968.5|19961.5|448
1588902900000|2020-05-08 01:55:00|19991|19984|19968.5|19961.5|19993.5|19986.5|19966|19959|277
1588903200000|2020-05-08 02:00:00|19971|19964|19958.5|19951.5|19973.5|19966.5|19948.5|19941.5|320
1588903500000|2020-05-08 02:05:00|19961|19954|19948.5|19941.5|19968.5|19961.5|19948.5|19941.5|147
1588903800000|2020-05-08 02:10:00|19946|19939|19958.5|19951.5|19963.5|19956.5|19943.5|19936.5|330
1588904100000|2020-05-08 02:15:00|19963.5|19956.5|19983.5|19976.5|19988.5|19981.5|19963.5|19956.5|253
1588904400000|2020-05-08 02:20:00|19986|19979|20008.5|20001.5|20013.5|20006.5|19978.5|19971.5|485
1588904700000|2020-05-08 02:25:00|20006|19999|20026|20019|20028.5|20021.5|20003.5|19996.5|414
1588905000000|2020-05-08 02:30:00|20028.5|20021.5|20068.5|20061.5|20073.5|20066.5|20026|20019|561
1588905300000|2020-05-08 02:35:00|20063.5|20056.5|20068.5|20061.5|20068.5|20061.5|20058.5|20051.5|157
1588905600000|2020-05-08 02:40:00|20071|20064|20093.5|20086.5|20093.5|20086.5|20068.5|20061.5|165
1588905900000|2020-05-08 02:45:00|20091|20084|20098.5|20091.5|20116|20109|20088.5|20081.5|296
1588906200000|2020-05-08 02:50:00|20093.5|20086.5|20093.5|20086.5|20098.5|20091.5|20078.5|20071.5|316
1588906500000|2020-05-08 02:55:00|20096|20089|20088.5|20081.5|20103.5|20096.5|20083.5|20076.5|152
1588906800000|2020-05-08 03:00:00|20086|20079|20093.5|20086.5|20098.5|20091.5|20083.5|20076.5|108
1588907100000|2020-05-08 03:05:00|20096|20089|20123.5|20116.5|20128.5|20121.5|20093.5|20086.5|318
1588907400000|2020-05-08 03:10:00|20118.5|20111.5|20098.5|20091.5|20133.5|20126.5|20093.5|20086.5|331
1588907700000|2020-05-08 03:15:00|20101|20094|20083.5|20076.5|20103.5|20096.5|20083.5|20076.5|245
1588908000000|2020-05-08 03:20:00|20088.5|20081.5|20078.5|20071.5|20088.5|20081.5|20078.5|20071.5|182
1588908300000|2020-05-08 03:25:00|20076|20069|20078.5|20071.5|20088.5|20081.5|20073.5|20066.5|163
1588908600000|2020-05-08 03:30:00|20076|20069|20073.5|20066.5|20091|20084|20068.5|20061.5|383
1588908900000|2020-05-08 03:35:00|20071|20064|20093.5|20086.5|20093.5|20086.5|20071|20064|295
1588909200000|2020-05-08 03:40:00|20091|20084|20073.5|20066.5|20093.5|20086.5|20053.5|20046.5|373
1588909500000|2020-05-08 03:45:00|20068.5|20061.5|20073.5|20066.5|20073.5|20066.5|20053.5|20046.5|275
1588909800000|2020-05-08 03:50:00|20068.5|20061.5|20078.5|20071.5|20093.5|20086.5|20063.5|20056.5|398
1588910100000|2020-05-08 03:55:00|20081|20074|20068.5|20061.5|20083.5|20076.5|20058.5|20051.5|186
1588910400000|2020-05-08 04:00:00|20071|20064|20068.5|20061.5|20083.5|20076.5|20063.5|20056.5|297
1588910700000|2020-05-08 04:05:00|20071|20064|20053.5|20046.5|20071|20064|20048.5|20041.5|158
1588911000000|2020-05-08 04:10:00|20051|20044|20068.5|20061.5|20068.5|20061.5|20038.5|20031.5|333
1588911300000|2020-05-08 04:15:00|20071|20064|20063.5|20056.5|20078.5|20071.5|20058.5|20051.5|284
1588911600000|2020-05-08 04:20:00|20061|20054|20053.5|20046.5|20063.5|20056.5|20048.5|20041.5|135
1588911900000|2020-05-08 04:25:00|20058.5|20051.5|20053.5|20046.5|20068.5|20061.5|20053.5|20046.5|289
1588912200000|2020-05-08 04:30:00|20048.5|20041.5|20073.5|20066.5|20078.5|20071.5|20043.5|20036.5|307
1588912500000|2020-05-08 04:35:00|20078.5|20071.5|20088.5|20081.5|20093.5|20086.5|20078.5|20071.5|345
1588912800000|2020-05-08 04:40:00|20086|20079|20088.5|20081.5|20098.5|20091.5|20083.5|20076.5|330
1588913100000|2020-05-08 04:45:00|20091|20084|20108.5|20101.5|20113.5|20106.5|20088.5|20081.5|329
1588913400000|2020-05-08 04:50:00|20103.5|20096.5|20118.5|20111.5|20123.5|20116.5|20103.5|20096.5|584
1588913700000|2020-05-08 04:55:00|20121|20114|20121|20114|20128.5|20121.5|20116|20109|360
1588914000000|2020-05-08 05:00:00|20123.5|20116.5|20118.5|20111.5|20133.5|20126.5|20113.5|20106.5|427
1588914300000|2020-05-08 05:05:00|20121|20114|20123.5|20116.5|20138.5|20131.5|20118.5|20111.5|372
1588914600000|2020-05-08 05:10:00|20126|20119|20133.5|20126.5|20138.5|20131.5|20123.5|20116.5|361
1588914900000|2020-05-08 05:15:00|20136|20129|20143.5|20136.5|20153.5|20146.5|20118.5|20111.5|590
1588915200000|2020-05-08 05:20:00|20146|20139|20153.5|20146.5|20153.5|20146.5|20143.5|20136.5|398
1588915500000|2020-05-08 05:25:00|20151|20144|20128.5|20121.5|20153.5|20146.5|20113.5|20106.5|865
1588915800000|2020-05-08 05:30:00|20131|20124|20133.5|20126.5|20138.5|20131.5|20128.5|20121.5|395
1588916100000|2020-05-08 05:35:00|20128.5|20121.5|20098.5|20091.5|20138.5|20131.5|20098.5|20091.5|377
1588916400000|2020-05-08 05:40:00|20101|20094|20128.5|20121.5|20141|20134|20093.5|20086.5|616
1588916700000|2020-05-08 05:45:00|20126|20119|20148.5|20141.5|20158.5|20151.5|20123.5|20116.5|760
1588917000000|2020-05-08 05:50:00|20151|20144|20153.5|20146.5|20163.5|20156.5|20136|20129|1334
1588917300000|2020-05-08 05:55:00|20156|20149|20158.5|20151.5|20173.5|20166.5|20153.5|20146.5|2890
1588917600000|2020-05-08 06:00:00|20163.5|20156.5|20173.5|20166.5|20186|20179|20138.5|20131.5|4432
1588917900000|2020-05-08 06:05:00|20171|20164|20138.5|20131.5|20193.5|20186.5|20138.5|20131.5|2003
1588918200000|2020-05-08 06:10:00|20136|20129|20143.5|20136.5|20163.5|20156.5|20113.5|20106.5|800
1588918500000|2020-05-08 06:15:00|20146|20139|20163.5|20156.5|20163.5|20156.5|20133.5|20126.5|364
1588918800000|2020-05-08 06:20:00|20161|20154|20168.5|20161.5|20173.5|20166.5|20156|20149|439
1588919100000|2020-05-08 06:25:00|20163.5|20156.5|20148.5|20141.5|20168.5|20161.5|20148.5|20141.5|201
1588919400000|2020-05-08 06:30:00|20153.5|20146.5|20138.5|20131.5|20153.5|20146.5|20133.5|20126.5|140
1588919700000|2020-05-08 06:35:00|20141|20134|20143.5|20136.5|20148.5|20141.5|20138.5|20131.5|85
1588920000000|2020-05-08 06:40:00|20148.5|20141.5|20163.5|20156.5|20173.5|20166.5|20148.5|20141.5|97
1588920300000|2020-05-08 06:45:00|20158.5|20151.5|20153.5|20146.5|20161|20154|20153.5|20146.5|53
1588920600000|2020-05-08 06:50:00|20148.5|20141.5|20143.5|20136.5|20148.5|20141.5|20133.5|20126.5|64
1588920900000|2020-05-08 06:55:00|20138.5|20131.5|20141|20134|20143.5|20136.5|20128.5|20121.5|66
1588921200000|2020-05-08 07:00:00|20138.5|20131.5|20148.5|20141.5|20148.5|20141.5|20128.5|20121.5|90
1588921500000|2020-05-08 07:05:00|20153.5|20146.5|20133.5|20126.5|20153.5|20146.5|20128.5|20121.5|138
1588921800000|2020-05-08 07:10:00|20138.5|20131.5|20138.5|20131.5|20163.5|20156.5|20138.5|20131.5|175
1588922100000|2020-05-08 07:15:00|20133.5|20126.5|20143.5|20136.5|20143.5|20136.5|20118.5|20111.5|156
1588922400000|2020-05-08 07:20:00|20138.5|20131.5|20133.5|20126.5|20138.5|20131.5|20128.5|20121.5|105
1588922700000|2020-05-08 07:25:00|20138.5|20131.5|20138.5|20131.5|20143.5|20136.5|20128.5|20121.5|163
1588923000000|2020-05-08 07:30:00|20141|20134|20113.5|20106.5|20141|20134|20108.5|20101.5|198
1588923300000|2020-05-08 07:35:00|20118.5|20111.5|20118.5|20111.5|20123.5|20116.5|20108.5|20101.5|78
1588923600000|2020-05-08 07:40:00|20113.5|20106.5|20108.5|20101.5|20113.5|20106.5|20093.5|20086.5|221
1588923900000|2020-05-08 07:45:00|20111|20104|20108.5|20101.5|20118.5|20111.5|20093.5|20086.5|189
1588924200000|2020-05-08 07:50:00|20106|20099|20098.5|20091.5|20108.5|20101.5|20093.5|20086.5|73
1588924500000|2020-05-08 07:55:00|20101|20094|20093.5|20086.5|20103.5|20096.5|20088.5|20081.5|40
1588924800000|2020-05-08 08:00:00|20091|20084|20088.5|20081.5|20093.5|20086.5|20078.5|20071.5|193
1588925100000|2020-05-08 08:05:00|20091|20084|20093.5|20086.5|20101|20094|20088.5|20081.5|125
1588925400000|2020-05-08 08:10:00|20091|20084|20083.5|20076.5|20093.5|20086.5|20078.5|20071.5|83
1588925700000|2020-05-08 08:15:00|20078.5|20071.5|20068.5|20061.5|20083.5|20076.5|20068.5|20061.5|98
1588926000000|2020-05-08 08:20:00|20066|20059|20063.5|20056.5|20068.5|20061.5|20053.5|20046.5|150
1588926300000|2020-05-08 08:25:00|20068.5|20061.5|20058.5|20051.5|20068.5|20061.5|20053.5|20046.5|91
1588926600000|2020-05-08 08:30:00|20061|20054|20068.5|20061.5|20076|20069|20053.5|20046.5|62
1588926900000|2020-05-08 08:35:00|20073.5|20066.5|20078.5|20071.5|20078.5|20071.5|20068.5|20061.5|74
1588927200000|2020-05-08 08:40:00|20073.5|20066.5|20083.5|20076.5|20086|20079|20073.5|20066.5|62
1588927500000|2020-05-08 08:45:00|20078.5|20071.5|20078.5|20071.5|20083.5|20076.5|20073.5|20066.5|35
1588927800000|2020-05-08 08:50:00|20083.5|20076.5|20083.5|20076.5|20083.5|20076.5|20078.5|20071.5|5
1588928100000|2020-05-08 08:55:00|20086|20079|20096|20089|20098.5|20091.5|20083.5|20076.5|62
1588928400000|2020-05-08 09:00:00|20098.5|20091.5|20088.5|20081.5|20098.5|20091.5|20088.5|20081.5|48
1588928700000|2020-05-08 09:05:00|20091|20084|20088.5|20081.5|20093.5|20086.5|20083.5|20076.5|18
1588929000000|2020-05-08 09:10:00|20093.5|20086.5|20093.5|20086.5|20096|20089|20086|20079|27
1588929300000|2020-05-08 09:15:00|20096|20089|20098.5|20091.5|20103.5|20096.5|20093.5|20086.5|115
1588929600000|2020-05-08 09:20:00|20101|20094|20093.5|20086.5|20103.5|20096.5|20093.5|20086.5|57
1588929900000|2020-05-08 09:25:00|20096|20089|20093.5|20086.5|20098.5|20091.5|20093.5|20086.5|17
1588930200000|2020-05-08 09:30:00|20096|20089|20068.5|20061.5|20096|20089|20068.5|20061.5|109
1588930500000|2020-05-08 09:35:00|20063.5|20056.5|20078.5|20071.5|20083.5|20076.5|20063.5|20056.5|78
1588930800000|2020-05-08 09:40:00|20083.5|20076.5|20093.5|20086.5|20098.5|20091.5|20081|20074|32
1588931100000|2020-05-08 09:45:00|20096|20089|20091|20084|20098.5|20091.5|20088.5|20081.5|57
1588931400000|2020-05-08 09:50:00|20093.5|20086.5|20088.5|20081.5|20096|20089|20083.5|20076.5|89
1588931700000|2020-05-08 09:55:00|20083.5|20076.5|20098.5|20091.5|20103.5|20096.5|20083.5|20076.5|54
1588932000000|2020-05-08 10:00:00|20101|20094|20103.5|20096.5|20103.5|20096.5|20093.5|20086.5|36
1588932300000|2020-05-08 10:05:00|20101|20094|20108.5|20101.5|20108.5|20101.5|20098.5|20091.5|53
1588932600000|2020-05-08 10:10:00|20106|20099|20106|20099|20108.5|20101.5|20098.5|20091.5|34
1588932900000|2020-05-08 10:15:00|20108.5|20101.5|20108.5|20101.5|20108.5|20101.5|20103.5|20096.5|38
1588933200000|2020-05-08 10:20:00|20106|20099|20108.5|20101.5|20108.5|20101.5|20098.5|20091.5|22
1588933500000|2020-05-08 10:25:00|20113.5|20106.5|20113.5|20106.5|20118.5|20111.5|20111|20104|106
1588933800000|2020-05-08 10:30:00|20118.5|20111.5|20118.5|20111.5|20128.5|20121.5|20116|20109|59
1588934100000|2020-05-08 10:35:00|20123.5|20116.5|20118.5|20111.5|20123.5|20116.5|20116|20109|16
1588934400000|2020-05-08 10:40:00|20113.5|20106.5|20118.5|20111.5|20123.5|20116.5|20108.5|20101.5|149
1588934700000|2020-05-08 10:45:00|20121|20114|20113.5|20106.5|20123.5|20116.5|20108.5|20101.5|170
1588935000000|2020-05-08 10:50:00|20111|20104|20108.5|20101.5|20111|20104|20103.5|20096.5|30
1588935300000|2020-05-08 10:55:00|20111|20104|20103.5|20096.5|20113.5|20106.5|20103.5|20096.5|23
1588935600000|2020-05-08 11:00:00|20101|20094|20098.5|20091.5|20103.5|20096.5|20093.5|20086.5|21
1588935900000|2020-05-08 11:05:00|20103.5|20096.5|20108.5|20101.5|20108.5|20101.5|20101|20094|17
1588936200000|2020-05-08 11:10:00|20103.5|20096.5|20108.5|20101.5|20111|20104|20103.5|20096.5|25
1588936500000|2020-05-08 11:15:00|20103.5|20096.5|20113.5|20106.5|20113.5|20106.5|20098.5|20091.5|35
1588936800000|2020-05-08 11:20:00|20111|20104|20111|20104|20118.5|20111.5|20111|20104|43
1588937100000|2020-05-08 11:25:00|20113.5|20106.5|20113.5|20106.5|20116|20109|20108.5|20101.5|25
1588937400000|2020-05-08 11:30:00|20111|20104|20103.5|20096.5|20113.5|20106.5|20098.5|20091.5|53
1588937700000|2020-05-08 11:35:00|20098.5|20091.5|20098.5|20091.5|20103.5|20096.5|20098.5|20091.5|47
1588938000000|2020-05-08 11:40:00|20101|20094|20108.5|20101.5|20108.5|20101.5|20098.5|20091.5|15
1588938300000|2020-05-08 11:45:00|20103.5|20096.5|20101|20094|20103.5|20096.5|20093.5|20086.5|110
1588938600000|2020-05-08 11:50:00|20103.5|20096.5|20103.5|20096.5|20103.5|20096.5|20098.5|20091.5|78
1588938900000|2020-05-08 11:55:00|20098.5|20091.5|20103.5|20096.5|20108.5|20101.5|20098.5|20091.5|45
1588939200000|2020-05-08 12:00:00|20106|20099|20108.5|20101.5|20108.5|20101.5|20093.5|20086.5|52
1588939500000|2020-05-08 12:05:00|20106|20099|20113.5|20106.5|20118.5|20111.5|20101|20094|51
1588939800000|2020-05-08 12:10:00|20111|20104|20103.5|20096.5|20118.5|20111.5|20103.5|20096.5|565
1588940100000|2020-05-08 12:15:00|20108.5|20101.5|20096|20089|20108.5|20101.5|20093.5|20086.5|67
1588940400000|2020-05-08 12:20:00|20098.5|20091.5|20093.5|20086.5|20106|20099|20088.5|20081.5|74
1588940700000|2020-05-08 12:25:00|20096|20089|20098.5|20091.5|20098.5|20091.5|20083.5|20076.5|89
1588941000000|2020-05-08 12:30:00|20096|20089|20121|20114|20163.5|20156.5|20096|20089|429
1588941300000|2020-05-08 12:35:00|20118.5|20111.5|20168.5|20161.5|20168.5|20161.5|20118.5|20111.5|156
1588941600000|2020-05-08 12:40:00|20166|20159|20173.5|20166.5|20193.5|20186.5|20163.5|20156.5|202
1588941900000|2020-05-08 12:45:00|20176|20169|20156|20149|20191|20184|20153.5|20146.5|233
1588942200000|2020-05-08 12:50:00|20158.5|20151.5|20153.5|20146.5|20163.5|20156.5|20151|20144|52
1588942500000|2020-05-08 12:55:00|20156|20149|20151|20144|20168.5|20161.5|20148.5|20141.5|36
1588942800000|2020-05-08 13:00:00|20148.5|20141.5|20178.5|20171.5|20188.5|20181.5|20148.5|20141.5|67
1588943100000|2020-05-08 13:05:00|20181|20174|20163.5|20156.5|20188.5|20181.5|20153.5|20146.5|31
1588943400000|2020-05-08 13:10:00|20161|20154|20143.5|20136.5|20163.5|20156.5|20143.5|20136.5|102
1588943700000|2020-05-08 13:15:00|20138.5|20131.5|20148.5|20141.5|20153.5|20146.5|20138.5|20131.5|67
1588944000000|2020-05-08 13:20:00|20146|20139|20128.5|20121.5|20146|20139|20123.5|20116.5|62
1588944300000|2020-05-08 13:25:00|20133.5|20126.5|20123.5|20116.5|20138.5|20131.5|20123.5|20116.5|82
1588944600000|2020-05-08 13:30:00|20126|20119|20113.5|20106.5|20138.5|20131.5|20108.5|20101.5|454
1588944900000|2020-05-08 13:35:00|20111|20104|20098.5|20091.5|20113.5|20106.5|20083.5|20076.5|151
1588945200000|2020-05-08 13:40:00|20096|20089|20098.5|20091.5|20108.5|20101.5|20096|20089|107
1588945500000|2020-05-08 13:45:00|20101|20094|20118.5|20111.5|20121|20114|20101|20094|85
1588945800000|2020-05-08 13:50:00|20116|20109|20108.5|20101.5|20128.5|20121.5|20103.5|20096.5|129
1588946100000|2020-05-08 13:55:00|20106|20099|20118.5|20111.5|20123.5|20116.5|20103.5|20096.5|136
1588946400000|2020-05-08 14:00:00|20121|20114|20133.5|20126.5|20143.5|20136.5|20118.5|20111.5|217
1588946700000|2020-05-08 14:05:00|20131|20124|20123.5|20116.5|20143.5|20136.5|20123.5|20116.5|148
1588947000000|2020-05-08 14:10:00|20126|20119|20143.5|20136.5|20143.5|20136.5|20121|20114|121
1588947300000|2020-05-08 14:15:00|20141|20134|20153.5|20146.5|20158.5|20151.5|20131|20124|217
1588947600000|2020-05-08 14:20:00|20156|20149|20138.5|20131.5|20156|20149|20138.5|20131.5|94
1588947900000|2020-05-08 14:25:00|20143.5|20136.5|20126|20119|20143.5|20136.5|20123.5|20116.5|237
1588948200000|2020-05-08 14:30:00|20128.5|20121.5|20138.5|20131.5|20138.5|20131.5|20116|20109|230
1588948500000|2020-05-08 14:35:00|20136|20129|20148.5|20141.5|20153.5|20146.5|20133.5|20126.5|111
1588948800000|2020-05-08 14:40:00|20143.5|20136.5|20118.5|20111.5|20151|20144|20113.5|20106.5|203
1588949100000|2020-05-08 14:45:00|20113.5|20106.5|20113.5|20106.5|20118.5|20111.5|20103.5|20096.5|357
1588949400000|2020-05-08 14:50:00|20111|20104|20113.5|20106.5|20118.5|20111.5|20108.5|20101.5|86
1588949700000|2020-05-08 14:55:00|20108.5|20101.5|20113.5|20106.5|20123.5|20116.5|20098.5|20091.5|106
1588950000000|2020-05-08 15:00:00|20111|20104|20103.5|20096.5|20118.5|20111.5|20096|20089|158
1588950300000|2020-05-08 15:05:00|20106|20099|20123.5|20116.5|20126|20119|20106|20099|83
1588950600000|2020-05-08 15:10:00|20126|20119|20128.5|20121.5|20133.5|20126.5|20121|20114|104
1588950900000|2020-05-08 15:15:00|20133.5|20126.5|20133.5|20126.5|20138.5|20131.5|20128.5|20121.5|91
1588951200000|2020-05-08 15:20:00|20131|20124|20148.5|20141.5|20148.5|20141.5|20128.5|20121.5|102
1588951500000|2020-05-08 15:25:00|20153.5|20146.5|20153.5|20146.5|20153.5|20146.5|20148.5|20141.5|103
1588951800000|2020-05-08 15:30:00|20148.5|20141.5|20148.5|20141.5|20168.5|20161.5|20148.5|20141.5|175
1588952100000|2020-05-08 15:35:00|20153.5|20146.5|20153.5|20146.5|20161|20154|20148.5|20141.5|89
1588952400000|2020-05-08 15:40:00|20151|20144|20153.5|20146.5|20158.5|20151.5|20148.5|20141.5|41
1588952700000|2020-05-08 15:45:00|20148.5|20141.5|20148.5|20141.5|20156|20149|20148.5|20141.5|74
1588953000000|2020-05-08 15:50:00|20143.5|20136.5|20148.5|20141.5|20148.5|20141.5|20138.5|20131.5|50
1588953300000|2020-05-08 15:55:00|20143.5|20136.5|20153.5|20146.5|20161|20154|20143.5|20136.5|73
1588953600000|2020-05-08 16:00:00|20156|20149|20158.5|20151.5|20161|20154|20153.5|20146.5|55
1588953900000|2020-05-08 16:05:00|20156|20149|20153.5|20146.5|20171|20164|20153.5|20146.5|63
1588954200000|2020-05-08 16:10:00|20156|20149|20153.5|20146.5|20158.5|20151.5|20148.5|20141.5|96
1588954500000|2020-05-08 16:15:00|20158.5|20151.5|20148.5|20141.5|20158.5|20151.5|20143.5|20136.5|122
1588954800000|2020-05-08 16:20:00|20151|20144|20148.5|20141.5|20151|20144|20143.5|20136.5|21
1588955100000|2020-05-08 16:25:00|20146|20139|20148.5|20141.5|20148.5|20141.5|20143.5|20136.5|20
1588955400000|2020-05-08 16:30:00|20151|20144|20153.5|20146.5|20158.5|20151.5|20148.5|20141.5|46
1588955700000|2020-05-08 16:35:00|20148.5|20141.5|20158.5|20151.5|20158.5|20151.5|20148.5|20141.5|37
1588956000000|2020-05-08 16:40:00|20163.5|20156.5|20158.5|20151.5|20163.5|20156.5|20158.5|20151.5|26
1588956300000|2020-05-08 16:45:00|20163.5|20156.5|20153.5|20146.5|20168.5|20161.5|20153.5|20146.5|63
1588956600000|2020-05-08 16:50:00|20156|20149|20163.5|20156.5|20163.5|20156.5|20153.5|20146.5|50
1588956900000|2020-05-08 16:55:00|20161|20154|20163.5|20156.5|20163.5|20156.5|20158.5|20151.5|10
1588957200000|2020-05-08 17:00:00|20166|20159|20168.5|20161.5|20168.5|20161.5|20163.5|20156.5|23
1588957500000|2020-05-08 17:05:00|20166|20159|20148.5|20141.5|20168.5|20161.5|20143.5|20136.5|39
1588957800000|2020-05-08 17:10:00|20151|20144|20148.5|20141.5|20151|20144|20143.5|20136.5|40
1588958100000|2020-05-08 17:15:00|20146|20139|20143.5|20136.5|20148.5|20141.5|20138.5|20131.5|19
1588958400000|2020-05-08 17:20:00|20141|20134|20138.5|20131.5|20148.5|20141.5|20133.5|20126.5|74
1588958700000|2020-05-08 17:25:00|20133.5|20126.5|20133.5|20126.5|20138.5|20131.5|20128.5|20121.5|20
1588959000000|2020-05-08 17:30:00|20138.5|20131.5|20136|20129|20138.5|20131.5|20128.5|20121.5|34
1588959300000|2020-05-08 17:35:00|20138.5|20131.5|20136|20129|20141|20134|20128.5|20121.5|19
1588959600000|2020-05-08 17:40:00|20133.5|20126.5|20128.5|20121.5|20138.5|20131.5|20123.5|20116.5|30
1588959900000|2020-05-08 17:45:00|20131|20124|20123.5|20116.5|20133.5|20126.5|20113.5|20106.5|56
1588960200000|2020-05-08 17:50:00|20126|20119|20121|20114|20133.5|20126.5|20121|20114|37
1588960500000|2020-05-08 17:55:00|20123.5|20116.5|20133.5|20126.5|20138.5|20131.5|20118.5|20111.5|103
1588960800000|2020-05-08 18:00:00|20136|20129|20128.5|20121.5|20138.5|20131.5|20123.5|20116.5|142
1588961100000|2020-05-08 18:05:00|20126|20119|20128.5|20121.5|20133.5|20126.5|20123.5|20116.5|49
1588961400000|2020-05-08 18:10:00|20131|20124|20143.5|20136.5|20143.5|20136.5|20128.5|20121.5|49
1588961700000|2020-05-08 18:15:00|20148.5|20141.5|20143.5|20136.5|20148.5|20141.5|20143.5|20136.5|80
1588962000000|2020-05-08 18:20:00|20148.5|20141.5|20143.5|20136.5|20148.5|20141.5|20143.5|20136.5|44
1588962300000|2020-05-08 18:25:00|20146|20139|20143.5|20136.5|20148.5|20141.5|20138.5|20131.5|32
1588962600000|2020-05-08 18:30:00|20146|20139|20143.5|20136.5|20148.5|20141.5|20143.5|20136.5|19
1588962900000|2020-05-08 18:35:00|20141|20134|20136|20129|20143.5|20136.5|20131|20124|32
1588963200000|2020-05-08 18:40:00|20138.5|20131.5|20143.5|20136.5|20143.5|20136.5|20133.5|20126.5|29
1588963500000|2020-05-08 18:45:00|20146|20139|20148.5|20141.5|20153.5|20146.5|20141|20134|21
1588963800000|2020-05-08 18:50:00|20153.5|20146.5|20148.5|20141.5|20153.5|20146.5|20143.5|20136.5|31
1588964100000|2020-05-08 18:55:00|20143.5|20136.5|20148.5|20141.5|20153.5|20146.5|20143.5|20136.5|39
1588964400000|2020-05-08 19:00:00|20151|20144|20158.5|20151.5|20158.5|20151.5|20148.5|20141.5|111
1588964700000|2020-05-08 19:05:00|20156|20149|20151|20144|20158.5|20151.5|20148.5|20141.5|62
1588965000000|2020-05-08 19:10:00|20153.5|20146.5|20143.5|20136.5|20153.5|20146.5|20138.5|20131.5|17
1588965300000|2020-05-08 19:15:00|20141|20134|20141|20134|20143.5|20136.5|20133.5|20126.5|22
1588965600000|2020-05-08 19:20:00|20138.5|20131.5|20148.5|20141.5|20148.5|20141.5|20138.5|20131.5|20
1588965900000|2020-05-08 19:25:00|20153.5|20146.5|20153.5|20146.5|20158.5|20151.5|20148.5|20141.5|44
1588966200000|2020-05-08 19:30:00|20156|20149|20168.5|20161.5|20173.5|20166.5|20153.5|20146.5|112
1588966500000|2020-05-08 19:35:00|20163.5|20156.5|20168.5|20161.5|20171|20164|20163.5|20156.5|44
1588966800000|2020-05-08 19:40:00|20173.5|20166.5|20181|20174|20183.5|20176.5|20171|20164|180
1588967100000|2020-05-08 19:45:00|20178.5|20171.5|20186|20179|20188.5|20181.5|20173.5|20166.5|154
1588967400000|2020-05-08 19:50:00|20183.5|20176.5|20198.5|20191.5|20198.5|20191.5|20183.5|20176.5|332
1588967700000|2020-05-08 19:55:00|20193.5|20186.5|20198.5|20191.5|20201|20194|20183.5|20176.5|475
1588968000000|2020-05-08 20:00:00|20203.5|20196.5|20218.5|20211.5|20218.5|20211.5|20203.5|20196.5|130
1588968300000|2020-05-08 20:05:00|20213.5|20206.5|20213.5|20206.5|20218.5|20211.5|20213.5|20206.5|44
1588968600000|2020-05-08 20:10:00|20216|20209|20218.5|20211.5|20218.5|20211.5|20213.5|20206.5|80
1588968900000|2020-05-08 20:15:00|20222.5|20207.5|20222.5|20207.5|20222.5|20207.5|20220|20205|37
1588969200000|2020-05-08 20:20:00|20225|20210|20227.5|20212.5|20232.5|20217.5|20222.5|20207.5|74
1588969500000|2020-05-08 20:25:00|20222.5|20207.5|20232.5|20217.5|20232.5|20217.5|20222.5|20207.5|30
1588969800000|2020-05-08 20:30:00|20235|20220|20240|20225|20242.5|20227.5|20232.5|20217.5|13
1588970100000|2020-05-08 20:35:00|20242.5|20227.5|20245|20230|20247.5|20232.5|20240|20225|5
1588970400000|2020-05-08 20:40:00|20247.5|20232.5|20252.5|20237.5|20252.5|20237.5|20247.5|20232.5|2
1588970700000|2020-05-08 20:45:00|20255|20240|20245|20230|20255|20240|20242.5|20227.5|36
1588971000000|2020-05-08 20:50:00|20250|20235|20252.5|20237.5|20255|20240|20247.5|20232.5|11
1588971300000|2020-05-08 20:55:00|20250|20235|20261.3|20231.3|20263.1|20242.5|20250|20229.5|12
1589148000000|2020-05-10 22:00:00|20182.5|20167.5|20190|20175|20202.5|20187.5|20165|20150|43
1589148300000|2020-05-10 22:05:00|20187.5|20172.5|20172.5|20157.5|20190|20175|20172.5|20157.5|29
1589148600000|2020-05-10 22:10:00|20177.5|20162.5|20200|20185|20207.5|20192.5|20155|20140|84
1589148900000|2020-05-10 22:15:00|20197.5|20182.5|20200|20185|20205|20190|20187.5|20172.5|20
1589149200000|2020-05-10 22:20:00|20202.5|20187.5|20215|20200|20217.5|20202.5|20202.5|20187.5|6
1589149500000|2020-05-10 22:25:00|20217.5|20202.5|20230|20215|20242.5|20227.5|20210|20195|23
1589149800000|2020-05-10 22:30:00|20232.5|20217.5|20215|20200|20240|20225|20215|20200|14
1589150100000|2020-05-10 22:35:00|20212.5|20197.5|20232.5|20217.5|20235|20220|20202.5|20187.5|13
1589150400000|2020-05-10 22:40:00|20235|20220|20235|20220|20235|20220|20232.5|20217.5|13
1589150700000|2020-05-10 22:45:00|20232.5|20217.5|20235|20220|20237.5|20222.5|20227.5|20212.5|7
1589151000000|2020-05-10 22:50:00|20237.5|20222.5|20240|20225|20242.5|20227.5|20230|20215|8
1589151300000|2020-05-10 22:55:00|20242.5|20227.5|20245|20230|20250|20235|20242.5|20227.5|4
1589151600000|2020-05-10 23:00:00|20247.5|20232.5|20257.5|20242.5|20270|20255|20247.5|20232.5|33
1589151900000|2020-05-10 23:05:00|20262.5|20247.5|20257.5|20242.5|20262.5|20247.5|20257.5|20242.5|12
1589152200000|2020-05-10 23:10:00|20255|20240|20250|20235|20255|20240|20235|20220|8
1589152500000|2020-05-10 23:15:00|20247.5|20232.5|20255|20240|20265|20250|20242.5|20227.5|7
1589152800000|2020-05-10 23:20:00|20257.5|20242.5|20260|20245|20265|20250|20247.5|20232.5|11
1589153100000|2020-05-10 23:25:00|20262.5|20247.5|20267.5|20252.5|20277.5|20262.5|20262.5|20247.5|13
1589153400000|2020-05-10 23:30:00|20270|20255|20303.5|20296.5|20308.5|20301.5|20263.5|20255|15199
1589153700000|2020-05-10 23:35:00|20306|20299|20313.5|20306.5|20313.5|20306.5|20303.5|20296.5|185
1589154000000|2020-05-10 23:40:00|20316|20309|20336|20329|20348.5|20341.5|20311|20304|352
1589154300000|2020-05-10 23:45:00|20338.5|20331.5|20338.5|20331.5|20356|20349|20316|20309|570
1589154600000|2020-05-10 23:50:00|20341|20334|20313.5|20306.5|20348.5|20341.5|20308.5|20301.5|329
1589154900000|2020-05-10 23:55:00|20316|20309|20323.5|20316.5|20333.5|20326.5|20308.5|20301.5|482
1589155200000|2020-05-11 00:00:00|20326|20319|20323.5|20316.5|20338.5|20331.5|20301|20294|1382
1589155500000|2020-05-11 00:05:00|20326|20319|20368.5|20361.5|20383.5|20376.5|20318.5|20311.5|890
1589155800000|2020-05-11 00:10:00|20363.5|20356.5|20368.5|20361.5|20388.5|20381.5|20363.5|20356.5|965
1589156100000|2020-05-11 00:15:00|20373.5|20366.5|20423.5|20416.5|20428.5|20421.5|20373.5|20366.5|1082
1589156400000|2020-05-11 00:20:00|20428.5|20421.5|20396|20389|20438.5|20431.5|20388.5|20381.5|741
1589156700000|2020-05-11 00:25:00|20393.5|20386.5|20423.5|20416.5|20436|20429|20393.5|20386.5|464
1589157000000|2020-05-11 00:30:00|20426|20419|20423.5|20416.5|20428.5|20421.5|20403.5|20396.5|569
1589157300000|2020-05-11 00:35:00|20418.5|20411.5|20393.5|20386.5|20418.5|20411.5|20388.5|20381.5|638
1589157600000|2020-05-11 00:40:00|20396|20389|20413.5|20406.5|20413.5|20406.5|20388.5|20381.5|345
1589157900000|2020-05-11 00:45:00|20408.5|20401.5|20373.5|20366.5|20411|20404|20363.5|20356.5|785
1589158200000|2020-05-11 00:50:00|20378.5|20371.5|20396|20389|20403.5|20396.5|20376|20369|459
1589158500000|2020-05-11 00:55:00|20398.5|20391.5|20433.5|20426.5|20436|20429|20398.5|20391.5|596
1589158800000|2020-05-11 01:00:00|20431|20424|20413.5|20406.5|20433.5|20426.5|20398.5|20391.5|440
1589159100000|2020-05-11 01:05:00|20416|20409|20408.5|20401.5|20416|20409|20388.5|20381.5|335
1589159400000|2020-05-11 01:10:00|20403.5|20396.5|20438.5|20431.5|20438.5|20431.5|20403.5|20396.5|478
1589159700000|2020-05-11 01:15:00|20441|20434|20441|20434|20448.5|20441.5|20423.5|20416.5|482
1589160000000|2020-05-11 01:20:00|20443.5|20436.5|20451|20444|20453.5|20446.5|20438.5|20431.5|449
1589160300000|2020-05-11 01:25:00|20448.5|20441.5|20463.5|20456.5|20463.5|20456.5|20443.5|20436.5|619
1589160600000|2020-05-11 01:30:00|20458.5|20451.5|20483.5|20476.5|20488.5|20481.5|20453.5|20446.5|708
1589160900000|2020-05-11 01:35:00|20478.5|20471.5|20503.5|20496.5|20508.5|20501.5|20478.5|20471.5|567
1589161200000|2020-05-11 01:40:00|20506|20499|20486|20479|20508.5|20501.5|20483.5|20476.5|626
1589161500000|2020-05-11 01:45:00|20483.5|20476.5|20518.5|20511.5|20523.5|20516.5|20483.5|20476.5|653
1589161800000|2020-05-11 01:50:00|20516|20509|20508.5|20501.5|20528.5|20521.5|20498.5|20491.5|588
1589162100000|2020-05-11 01:55:00|20513.5|20506.5|20488.5|20481.5|20518.5|20511.5|20478.5|20471.5|506
1589162400000|2020-05-11 02:00:00|20491|20484|20493.5|20486.5|20503.5|20496.5|20488.5|20481.5|433
1589162700000|2020-05-11 02:05:00|20491|20484|20488.5|20481.5|20498.5|20491.5|20483.5|20476.5|295
1589163000000|2020-05-11 02:10:00|20486|20479|20483.5|20476.5|20488.5|20481.5|20473.5|20466.5|393
1589163300000|2020-05-11 02:15:00|20488.5|20481.5|20483.5|20476.5|20493.5|20486.5|20483.5|20476.5|283
1589163600000|2020-05-11 02:20:00|20478.5|20471.5|20473.5|20466.5|20483.5|20476.5|20468.5|20461.5|310
1589163900000|2020-05-11 02:25:00|20468.5|20461.5|20456|20449|20468.5|20461.5|20443.5|20436.5|607
1589164200000|2020-05-11 02:30:00|20453.5|20446.5|20438.5|20431.5|20453.5|20446.5|20433.5|20426.5|601
1589164500000|2020-05-11 02:35:00|20433.5|20426.5|20443.5|20436.5|20448.5|20441.5|20433.5|20426.5|145
1589164800000|2020-05-11 02:40:00|20448.5|20441.5|20458.5|20451.5|20463.5|20456.5|20448.5|20441.5|296
1589165100000|2020-05-11 02:45:00|20456|20449|20448.5|20441.5|20463.5|20456.5|20448.5|20441.5|254
1589165400000|2020-05-11 02:50:00|20443.5|20436.5|20436|20429|20443.5|20436.5|20433.5|20426.5|193
1589165700000|2020-05-11 02:55:00|20433.5|20426.5|20428.5|20421.5|20433.5|20426.5|20416|20409|336
1589166000000|2020-05-11 03:00:00|20431|20424|20423.5|20416.5|20433.5|20426.5|20423.5|20416.5|208
1589166300000|2020-05-11 03:05:00|20421|20414|20423.5|20416.5|20428.5|20421.5|20418.5|20411.5|114
1589166600000|2020-05-11 03:10:00|20426|20419|20423.5|20416.5|20428.5|20421.5|20423.5|20416.5|51
1589166900000|2020-05-11 03:15:00|20418.5|20411.5|20428.5|20421.5|20428.5|20421.5|20418.5|20411.5|128
1589167200000|2020-05-11 03:20:00|20423.5|20416.5|20438.5|20431.5|20438.5|20431.5|20418.5|20411.5|207
1589167500000|2020-05-11 03:25:00|20433.5|20426.5|20433.5|20426.5|20443.5|20436.5|20431|20424|105
1589167800000|2020-05-11 03:30:00|20438.5|20431.5|20453.5|20446.5|20463.5|20456.5|20433.5|20426.5|305
1589168100000|2020-05-11 03:35:00|20451|20444|20463.5|20456.5|20473.5|20466.5|20448.5|20441.5|322
1589168400000|2020-05-11 03:40:00|20458.5|20451.5|20473.5|20466.5|20473.5|20466.5|20453.5|20446.5|362
1589168700000|2020-05-11 03:45:00|20476|20469|20483.5|20476.5|20488.5|20481.5|20468.5|20461.5|325
1589169000000|2020-05-11 03:50:00|20488.5|20481.5|20493.5|20486.5|20498.5|20491.5|20478.5|20471.5|396
1589169300000|2020-05-11 03:55:00|20488.5|20481.5|20498.5|20491.5|20498.5|20491.5|20483.5|20476.5|416
1589169600000|2020-05-11 04:00:00|20503.5|20496.5|20483.5|20476.5|20513.5|20506.5|20483.5|20476.5|458
1589169900000|2020-05-11 04:05:00|20488.5|20481.5|20498.5|20491.5|20498.5|20491.5|20483.5|20476.5|311
1589170200000|2020-05-11 04:10:00|20503.5|20496.5|20493.5|20486.5|20503.5|20496.5|20493.5|20486.5|189
1589170500000|2020-05-11 04:15:00|20496|20489|20473.5|20466.5|20496|20489|20473.5|20466.5|241
1589170800000|2020-05-11 04:20:00|20471|20464|20453.5|20446.5|20473.5|20466.5|20448.5|20441.5|560
1589171100000|2020-05-11 04:25:00|20451|20444|20458.5|20451.5|20466|20459|20448.5|20441.5|312
1589171400000|2020-05-11 04:30:00|20456|20449|20448.5|20441.5|20456|20449|20438.5|20431.5|465
1589171700000|2020-05-11 04:35:00|20453.5|20446.5|20458.5|20451.5|20458.5|20451.5|20448.5|20441.5|130
1589172000000|2020-05-11 04:40:00|20461|20454|20473.5|20466.5|20473.5|20466.5|20453.5|20446.5|130
1589172300000|2020-05-11 04:45:00|20468.5|20461.5|20458.5|20451.5|20468.5|20461.5|20458.5|20451.5|149
1589172600000|2020-05-11 04:50:00|20456|20449|20468.5|20461.5|20473.5|20466.5|20453.5|20446.5|137
1589172900000|2020-05-11 04:55:00|20471|20464|20483.5|20476.5|20488.5|20481.5|20463.5|20456.5|234
1589173200000|2020-05-11 05:00:00|20481|20474|20468.5|20461.5|20483.5|20476.5|20466|20459|334
1589173500000|2020-05-11 05:05:00|20466|20459|20478.5|20471.5|20483.5|20476.5|20448.5|20441.5|707
1589173800000|2020-05-11 05:10:00|20473.5|20466.5|20468.5|20461.5|20478.5|20471.5|20463.5|20456.5|229
1589174100000|2020-05-11 05:15:00|20473.5|20466.5|20463.5|20456.5|20473.5|20466.5|20453.5|20446.5|492
1589174400000|2020-05-11 05:20:00|20461|20454|20453.5|20446.5|20461|20454|20443.5|20436.5|310
1589174700000|2020-05-11 05:25:00|20448.5|20441.5|20448.5|20441.5|20453.5|20446.5|20443.5|20436.5|298
1589175000000|2020-05-11 05:30:00|20443.5|20436.5|20453.5|20446.5|20458.5|20451.5|20443.5|20436.5|535
1589175300000|2020-05-11 05:35:00|20458.5|20451.5|20466|20459|20468.5|20461.5|20448.5|20441.5|383
1589175600000|2020-05-11 05:40:00|20463.5|20456.5|20453.5|20446.5|20466|20459|20443.5|20436.5|410
1589175900000|2020-05-11 05:45:00|20448.5|20441.5|20433.5|20426.5|20461|20454|20423.5|20416.5|662
1589176200000|2020-05-11 05:50:00|20436|20429|20418.5|20411.5|20438.5|20431.5|20418.5|20411.5|472
1589176500000|2020-05-11 05:55:00|20423.5|20416.5|20388.5|20381.5|20423.5|20416.5|20388.5|20381.5|2260
1589176800000|2020-05-11 06:00:00|20393.5|20386.5|20373.5|20366.5|20403.5|20396.5|20338.5|20331.5|3798
1589177100000|2020-05-11 06:05:00|20371|20364|20418.5|20411.5|20423.5|20416.5|20363.5|20356.5|1588
1589177400000|2020-05-11 06:10:00|20413.5|20406.5|20486|20479|20488.5|20481.5|20413.5|20406.5|1161
1589177700000|2020-05-11 06:15:00|20483.5|20476.5|20496|20489|20513.5|20506.5|20478.5|20471.5|1296
1589178000000|2020-05-11 06:20:00|20493.5|20486.5|20463.5|20456.5|20493.5|20486.5|20453.5|20446.5|689
1589178300000|2020-05-11 06:25:00|20461|20454|20463.5|20456.5|20471|20464|20448.5|20441.5|293
1589178600000|2020-05-11 06:30:00|20466|20459|20503.5|20496.5|20513.5|20506.5|20463.5|20456.5|308
1589178900000|2020-05-11 06:35:00|20506|20499|20498.5|20491.5|20513.5|20506.5|20493.5|20486.5|139
1589179200000|2020-05-11 06:40:00|20493.5|20486.5|20513.5|20506.5|20513.5|20506.5|20493.5|20486.5|95
1589179500000|2020-05-11 06:45:00|20518.5|20511.5|20516|20509|20518.5|20511.5|20513.5|20506.5|65
1589179800000|2020-05-11 06:50:00|20518.5|20511.5|20538.5|20531.5|20538.5|20531.5|20518.5|20511.5|268
1589180100000|2020-05-11 06:55:00|20533.5|20526.5|20533.5|20526.5|20548.5|20541.5|20523.5|20516.5|228
1589180400000|2020-05-11 07:00:00|20538.5|20531.5|20513.5|20506.5|20538.5|20531.5|20493.5|20486.5|380
1589180700000|2020-05-11 07:05:00|20506|20499|20503.5|20496.5|20508.5|20501.5|20478.5|20471.5|281
1589181000000|2020-05-11 07:10:00|20506|20499|20541|20534|20546|20539|20498.5|20491.5|165
1589181300000|2020-05-11 07:15:00|20538.5|20531.5|20558.5|20551.5|20558.5|20551.5|20518.5|20511.5|158
1589181600000|2020-05-11 07:20:00|20553.5|20546.5|20553.5|20546.5|20563.5|20556.5|20536|20529|189
1589181900000|2020-05-11 07:25:00|20558.5|20551.5|20578.5|20571.5|20578.5|20571.5|20538.5|20531.5|313
1589182200000|2020-05-11 07:30:00|20573.5|20566.5|20546|20539|20578.5|20571.5|20543.5|20536.5|545
1589182500000|2020-05-11 07:35:00|20543.5|20536.5|20598.5|20591.5|20618.5|20611.5|20538.5|20531.5|569
1589182800000|2020-05-11 07:40:00|20593.5|20586.5|20578.5|20571.5|20608.5|20601.5|20573.5|20566.5|411
1589183100000|2020-05-11 07:45:00|20576|20569|20553.5|20546.5|20578.5|20571.5|20553.5|20546.5|162
1589183400000|2020-05-11 07:50:00|20558.5|20551.5|20553.5|20546.5|20563.5|20556.5|20543.5|20536.5|192
1589183700000|2020-05-11 07:55:00|20558.5|20551.5|20543.5|20536.5|20568.5|20561.5|20541|20534|96
1589184000000|2020-05-11 08:00:00|20541|20534|20543.5|20536.5|20548.5|20541.5|20538.5|20531.5|103
1589184300000|2020-05-11 08:05:00|20546|20539|20533.5|20526.5|20553.5|20546.5|20533.5|20526.5|125
1589184600000|2020-05-11 08:10:00|20528.5|20521.5|20518.5|20511.5|20543.5|20536.5|20518.5|20511.5|131
1589184900000|2020-05-11 08:15:00|20521|20514|20523.5|20516.5|20528.5|20521.5|20513.5|20506.5|167
1589185200000|2020-05-11 08:20:00|20526|20519|20518.5|20511.5|20533.5|20526.5|20513.5|20506.5|99
1589185500000|2020-05-11 08:25:00|20516|20509|20508.5|20501.5|20518.5|20511.5|20503.5|20496.5|89
1589185800000|2020-05-11 08:30:00|20506|20499|20503.5|20496.5|20511|20504|20498.5|20491.5|111
1589186100000|2020-05-11 08:35:00|20501|20494|20493.5|20486.5|20503.5|20496.5|20473.5|20466.5|154
1589186400000|2020-05-11 08:40:00|20491|20484|20458.5|20451.5|20493.5|20486.5|20458.5|20451.5|253
1589186700000|2020-05-11 08:45:00|20461|20454|20448.5|20441.5|20463.5|20456.5|20443.5|20436.5|275
1589187000000|2020-05-11 08:50:00|20451|20444|20463.5|20456.5|20463.5|20456.5|20443.5|20436.5|173
1589187300000|2020-05-11 08:55:00|20468.5|20461.5|20468.5|20461.5|20473.5|20466.5|20453.5|20446.5|143
1589187600000|2020-05-11 09:00:00|20463.5|20456.5|20413.5|20406.5|20466|20459|20408.5|20401.5|230
1589187900000|2020-05-11 09:05:00|20416|20409|20428.5|20421.5|20441|20434|20413.5|20406.5|157
1589188200000|2020-05-11 09:10:00|20431|20424|20413.5|20406.5|20431|20424|20403.5|20396.5|284
1589188500000|2020-05-11 09:15:00|20411|20404|20431|20424|20433.5|20426.5|20401|20394|102
1589188800000|2020-05-11 09:20:00|20433.5|20426.5|20423.5|20416.5|20438.5|20431.5|20423.5|20416.5|87
1589189100000|2020-05-11 09:25:00|20421|20414|20368.5|20361.5|20423.5|20416.5|20368.5|20361.5|293
1589189400000|2020-05-11 09:30:00|20373.5|20366.5|20383.5|20376.5|20391|20384|20358.5|20351.5|270
1589189700000|2020-05-11 09:35:00|20386|20379|20388.5|20381.5|20398.5|20391.5|20383.5|20376.5|64
1589190000000|2020-05-11 09:40:00|20386|20379|20411|20404|20411|20404|20383.5|20376.5|125
1589190300000|2020-05-11 09:45:00|20408.5|20401.5|20433.5|20426.5|20433.5|20426.5|20408.5|20401.5|134
1589190600000|2020-05-11 09:50:00|20431|20424|20418.5|20411.5|20431|20424|20413.5|20406.5|100
1589190900000|2020-05-11 09:55:00|20413.5|20406.5|20413.5|20406.5|20428.5|20421.5|20408.5|20401.5|92
1589191200000|2020-05-11 10:00:00|20411|20404|20418.5|20411.5|20418.5|20411.5|20403.5|20396.5|87
1589191500000|2020-05-11 10:05:00|20416|20409|20413.5|20406.5|20433.5|20426.5|20408.5|20401.5|136
1589191800000|2020-05-11 10:10:00|20416|20409|20398.5|20391.5|20423.5|20416.5|20398.5|20391.5|61
1589192100000|2020-05-11 10:15:00|20401|20394|20348.5|20341.5|20401|20394|20348.5|20341.5|417
1589192400000|2020-05-11 10:20:00|20351|20344|20363.5|20356.5|20373.5|20366.5|20348.5|20341.5|161
1589192700000|2020-05-11 10:25:00|20361|20354|20363.5|20356.5|20383.5|20376.5|20358.5|20351.5|128
1589193000000|2020-05-11 10:30:00|20358.5|20351.5|20381|20374|20383.5|20376.5|20351|20344|83
1589193300000|2020-05-11 10:35:00|20378.5|20371.5|20388.5|20381.5|20393.5|20386.5|20376|20369|128
1589193600000|2020-05-11 10:40:00|20386|20379|20396|20389|20398.5|20391.5|20378.5|20371.5|79
1589193900000|2020-05-11 10:45:00|20393.5|20386.5|20383.5|20376.5|20401|20394|20383.5|20376.5|107
1589194200000|2020-05-11 10:50:00|20381|20374|20373.5|20366.5|20388.5|20381.5|20368.5|20361.5|87
1589194500000|2020-05-11 10:55:00|20371|20364|20393.5|20386.5|20393.5|20386.5|20371|20364|79
1589194800000|2020-05-11 11:00:00|20398.5|20391.5|20398.5|20391.5|20416|20409|20388.5|20381.5|138
1589195100000|2020-05-11 11:05:00|20396|20389|20393.5|20386.5|20408.5|20401.5|20393.5|20386.5|63
1589195400000|2020-05-11 11:10:00|20391|20384|20408.5|20401.5|20411|20404|20388.5|20381.5|38
1589195700000|2020-05-11 11:15:00|20413.5|20406.5|20408.5|20401.5|20418.5|20411.5|20406|20399|182
1589196000000|2020-05-11 11:20:00|20403.5|20396.5|20393.5|20386.5|20403.5|20396.5|20381|20374|129
1589196300000|2020-05-11 11:25:00|20396|20389|20403.5|20396.5|20406|20399|20393.5|20386.5|87
1589196600000|2020-05-11 11:30:00|20398.5|20391.5|20401|20394|20413.5|20406.5|20396|20389|113
1589196900000|2020-05-11 11:35:00|20398.5|20391.5|20388.5|20381.5|20403.5|20396.5|20388.5|20381.5|25
1589197200000|2020-05-11 11:40:00|20383.5|20376.5|20363.5|20356.5|20393.5|20386.5|20361|20354|219
1589197500000|2020-05-11 11:45:00|20361|20354|20363.5|20356.5|20383.5|20376.5|20358.5|20351.5|97
1589197800000|2020-05-11 11:50:00|20361|20354|20368.5|20361.5|20373.5|20366.5|20356|20349|149
1589198100000|2020-05-11 11:55:00|20371|20364|20358.5|20351.5|20378.5|20371.5|20348.5|20341.5|351
1589198400000|2020-05-11 12:00:00|20361|20354|20368.5|20361.5|20378.5|20371.5|20358.5|20351.5|373
1589198700000|2020-05-11 12:05:00|20371|20364|20368.5|20361.5|20373.5|20366.5|20348.5|20341.5|79
1589199000000|2020-05-11 12:10:00|20371|20364|20383.5|20376.5|20383.5|20376.5|20363.5|20356.5|69
1589199300000|2020-05-11 12:15:00|20381|20374|20378.5|20371.5|20383.5|20376.5|20353.5|20346.5|80
1589199600000|2020-05-11 12:20:00|20381|20374|20388.5|20381.5|20388.5|20381.5|20366|20359|104
1589199900000|2020-05-11 12:25:00|20386|20379|20368.5|20361.5|20388.5|20381.5|20366|20359|57
1589200200000|2020-05-11 12:30:00|20366|20359|20381|20374|20383.5|20376.5|20363.5|20356.5|59
1589200500000|2020-05-11 12:35:00|20383.5|20376.5|20363.5|20356.5|20383.5|20376.5|20358.5|20351.5|94
1589200800000|2020-05-11 12:40:00|20361|20354|20336|20329|20366|20359|20333.5|20326.5|119
1589201100000|2020-05-11 12:45:00|20338.5|20331.5|20338.5|20331.5|20343.5|20336.5|20331|20324|110
1589201400000|2020-05-11 12:50:00|20341|20334|20338.5|20331.5|20348.5|20341.5|20338.5|20331.5|86
1589201700000|2020-05-11 12:55:00|20343.5|20336.5|20343.5|20336.5|20348.5|20341.5|20338.5|20331.5|63
1589202000000|2020-05-11 13:00:00|20341|20334|20363.5|20356.5|20363.5|20356.5|20338.5|20331.5|99
1589202300000|2020-05-11 13:05:00|20368.5|20361.5|20368.5|20361.5|20378.5|20371.5|20363.5|20356.5|94
1589202600000|2020-05-11 13:10:00|20366|20359|20368.5|20361.5|20368.5|20361.5|20353.5|20346.5|105
1589202900000|2020-05-11 13:15:00|20363.5|20356.5|20373.5|20366.5|20373.5|20366.5|20358.5|20351.5|48
1589203200000|2020-05-11 13:20:00|20378.5|20371.5|20368.5|20361.5|20383.5|20376.5|20366|20359|48
1589203500000|2020-05-11 13:25:00|20371|20364|20381|20374|20383.5|20376.5|20371|20364|82
1589203800000|2020-05-11 13:30:00|20383.5|20376.5|20373.5|20366.5|20383.5|20376.5|20358.5|20351.5|730
1589204100000|2020-05-11 13:35:00|20378.5|20371.5|20408.5|20401.5|20408.5|20401.5|20368.5|20361.5|190
1589204400000|2020-05-11 13:40:00|20406|20399|20428.5|20421.5|20428.5|20421.5|20398.5|20391.5|209
1589204700000|2020-05-11 13:45:00|20431|20424|20428.5|20421.5|20451|20444|20428.5|20421.5|216
1589205000000|2020-05-11 13:50:00|20431|20424|20438.5|20431.5|20443.5|20436.5|20428.5|20421.5|134
1589205300000|2020-05-11 13:55:00|20436|20429|20418.5|20411.5|20438.5|20431.5|20403.5|20396.5|125
1589205600000|2020-05-11 14:00:00|20413.5|20406.5|20456|20449|20456|20449|20413.5|20406.5|322
1589205900000|2020-05-11 14:05:00|20453.5|20446.5|20448.5|20441.5|20473.5|20466.5|20443.5|20436.5|133
1589206200000|2020-05-11 14:10:00|20451|20444|20433.5|20426.5|20458.5|20451.5|20433.5|20426.5|89
1589206500000|2020-05-11 14:15:00|20436|20429|20436|20429|20438.5|20431.5|20421|20414|75
1589206800000|2020-05-11 14:20:00|20433.5|20426.5|20438.5|20431.5|20453.5|20446.5|20433.5|20426.5|161
1589207100000|2020-05-11 14:25:00|20441|20434|20441|20434|20448.5|20441.5|20433.5|20426.5|116
1589207400000|2020-05-11 14:30:00|20438.5|20431.5|20453.5|20446.5|20456|20449|20423.5|20416.5|289
1589207700000|2020-05-11 14:35:00|20451|20444|20448.5|20441.5|20478.5|20471.5|20433.5|20426.5|390
1589208000000|2020-05-11 14:40:00|20443.5|20436.5|20443.5|20436.5|20448.5|20441.5|20438.5|20431.5|67
1589208300000|2020-05-11 14:45:00|20441|20434|20466|20459|20468.5|20461.5|20438.5|20431.5|269
1589208600000|2020-05-11 14:50:00|20463.5|20456.5|20453.5|20446.5|20466|20459|20453.5|20446.5|77
1589208900000|2020-05-11 14:55:00|20448.5|20441.5|20438.5|20431.5|20453.5|20446.5|20433.5|20426.5|129
1589209200000|2020-05-11 15:00:00|20441|20434|20443.5|20436.5|20448.5|20441.5|20438.5|20431.5|69
1589209500000|2020-05-11 15:05:00|20438.5|20431.5|20443.5|20436.5|20453.5|20446.5|20438.5|20431.5|122
1589209800000|2020-05-11 15:10:00|20438.5|20431.5|20438.5|20431.5|20448.5|20441.5|20428.5|20421.5|117
1589210100000|2020-05-11 15:15:00|20443.5|20436.5|20453.5|20446.5|20463.5|20456.5|20438.5|20431.5|163
1589210400000|2020-05-11 15:20:00|20456|20449|20451|20444|20463.5|20456.5|20448.5|20441.5|189
1589210700000|2020-05-11 15:25:00|20448.5|20441.5|20463.5|20456.5|20463.5|20456.5|20433.5|20426.5|327
1589211000000|2020-05-11 15:30:00|20458.5|20451.5|20463.5|20456.5|20466|20459|20453.5|20446.5|233
1589211300000|2020-05-11 15:35:00|20458.5|20451.5|20478.5|20471.5|20483.5|20476.5|20458.5|20451.5|316
1589211600000|2020-05-11 15:40:00|20476|20469|20473.5|20466.5|20478.5|20471.5|20468.5|20461.5|104
1589211900000|2020-05-11 15:45:00|20468.5|20461.5|20473.5|20466.5|20483.5|20476.5|20468.5|20461.5|73
1589212200000|2020-05-11 15:50:00|20476|20469|20478.5|20471.5|20483.5|20476.5|20463.5|20456.5|132
1589212500000|2020-05-11 15:55:00|20476|20469|20483.5|20476.5|20483.5|20476.5|20473.5|20466.5|54
1589212800000|2020-05-11 16:00:00|20486|20479|20478.5|20471.5|20493.5|20486.5|20473.5|20466.5|128
1589213100000|2020-05-11 16:05:00|20473.5|20466.5|20468.5|20461.5|20473.5|20466.5|20463.5|20456.5|49
1589213400000|2020-05-11 16:10:00|20463.5|20456.5|20458.5|20451.5|20468.5|20461.5|20458.5|20451.5|71
1589213700000|2020-05-11 16:15:00|20453.5|20446.5|20478.5|20471.5|20478.5|20471.5|20453.5|20446.5|140
1589214000000|2020-05-11 16:20:00|20481|20474|20498.5|20491.5|20498.5|20491.5|20478.5|20471.5|94
1589214300000|2020-05-11 16:25:00|20493.5|20486.5|20498.5|20491.5|20503.5|20496.5|20488.5|20481.5|212
1589214600000|2020-05-11 16:30:00|20503.5|20496.5|20513.5|20506.5|20513.5|20506.5|20498.5|20491.5|96
1589214900000|2020-05-11 16:35:00|20508.5|20501.5|20513.5|20506.5|20518.5|20511.5|20508.5|20501.5|57
1589215200000|2020-05-11 16:40:00|20508.5|20501.5|20508.5|20501.5|20513.5|20506.5|20498.5|20491.5|41
1589215500000|2020-05-11 16:45:00|20513.5|20506.5|20498.5|20491.5|20513.5|20506.5|20498.5|20491.5|42
1589215800000|2020-05-11 16:50:00|20501|20494|20523.5|20516.5|20523.5|20516.5|20498.5|20491.5|48
1589216100000|2020-05-11 16:55:00|20518.5|20511.5|20518.5|20511.5|20528.5|20521.5|20518.5|20511.5|104
1589216400000|2020-05-11 17:00:00|20516|20509|20518.5|20511.5|20523.5|20516.5|20508.5|20501.5|75
1589216700000|2020-05-11 17:05:00|20521|20514|20543.5|20536.5|20543.5|20536.5|20518.5|20511.5|91
1589217000000|2020-05-11 17:10:00|20541|20534|20533.5|20526.5|20543.5|20536.5|20533.5|20526.5|61
1589217300000|2020-05-11 17:15:00|20536|20529|20541|20534|20541|20534|20528.5|20521.5|65
1589217600000|2020-05-11 17:20:00|20543.5|20536.5|20541|20534|20546|20539|20538.5|20531.5|77
1589217900000|2020-05-11 17:25:00|20538.5|20531.5|20543.5|20536.5|20553.5|20546.5|20538.5|20531.5|112
1589218200000|2020-05-11 17:30:00|20546|20539|20548.5|20541.5|20553.5|20546.5|20543.5|20536.5|157
1589218500000|2020-05-11 17:35:00|20551|20544|20563.5|20556.5|20568.5|20561.5|20548.5|20541.5|123
1589218800000|2020-05-11 17:40:00|20558.5|20551.5|20543.5|20536.5|20563.5|20556.5|20543.5|20536.5|97
1589219100000|2020-05-11 17:45:00|20546|20539|20538.5|20531.5|20548.5|20541.5|20538.5|20531.5|75
1589219400000|2020-05-11 17:50:00|20543.5|20536.5|20541|20534|20543.5|20536.5|20533.5|20526.5|83
1589219700000|2020-05-11 17:55:00|20543.5|20536.5|20528.5|20521.5|20543.5|20536.5|20523.5|20516.5|32
1589220000000|2020-05-11 18:00:00|20526|20519|20521|20514|20533.5|20526.5|20518.5|20511.5|83
1589220300000|2020-05-11 18:05:00|20523.5|20516.5|20523.5|20516.5|20528.5|20521.5|20513.5|20506.5|117
1589220600000|2020-05-11 18:10:00|20518.5|20511.5|20508.5|20501.5|20523.5|20516.5|20508.5|20501.5|32
1589220900000|2020-05-11 18:15:00|20506|20499|20521|20514|20523.5|20516.5|20506|20499|31
1589221200000|2020-05-11 18:20:00|20523.5|20516.5|20518.5|20511.5|20528.5|20521.5|20518.5|20511.5|57
1589221500000|2020-05-11 18:25:00|20521|20514|20508.5|20501.5|20523.5|20516.5|20503.5|20496.5|101
1589221800000|2020-05-11 18:30:00|20511|20504|20528.5|20521.5|20528.5|20521.5|20511|20504|46
1589222100000|2020-05-11 18:35:00|20526|20519|20533.5|20526.5|20538.5|20531.5|20523.5|20516.5|68
1589222400000|2020-05-11 18:40:00|20528.5|20521.5|20528.5|20521.5|20533.5|20526.5|20526|20519|52
1589222700000|2020-05-11 18:45:00|20523.5|20516.5|20533.5|20526.5|20538.5|20531.5|20523.5|20516.5|70
1589223000000|2020-05-11 18:50:00|20536|20529|20543.5|20536.5|20543.5|20536.5|20533.5|20526.5|37
1589223300000|2020-05-11 18:55:00|20541|20534|20541|20534|20543.5|20536.5|20536|20529|42
1589223600000|2020-05-11 19:00:00|20538.5|20531.5|20548.5|20541.5|20553.5|20546.5|20538.5|20531.5|164
1589223900000|2020-05-11 19:05:00|20546|20539|20563.5|20556.5|20563.5|20556.5|20543.5|20536.5|128
1589224200000|2020-05-11 19:10:00|20558.5|20551.5|20553.5|20546.5|20563.5|20556.5|20548.5|20541.5|126
1589224500000|2020-05-11 19:15:00|20556|20549|20553.5|20546.5|20558.5|20551.5|20543.5|20536.5|66
1589224800000|2020-05-11 19:20:00|20551|20544|20543.5|20536.5|20553.5|20546.5|20538.5|20531.5|89
1589225100000|2020-05-11 19:25:00|20546|20539|20538.5|20531.5|20548.5|20541.5|20528.5|20521.5|119
1589225400000|2020-05-11 19:30:00|20536|20529|20526|20519|20543.5|20536.5|20523.5|20516.5|159
1589225700000|2020-05-11 19:35:00|20528.5|20521.5|20543.5|20536.5|20548.5|20541.5|20523.5|20516.5|181
1589226000000|2020-05-11 19:40:00|20546|20539|20548.5|20541.5|20548.5|20541.5|20538.5|20531.5|49
1589226300000|2020-05-11 19:45:00|20546|20539|20538.5|20531.5|20553.5|20546.5|20538.5|20531.5|82
1589226600000|2020-05-11 19:50:00|20533.5|20526.5|20523.5|20516.5|20538.5|20531.5|20518.5|20511.5|387
1589226900000|2020-05-11 19:55:00|20528.5|20521.5|20513.5|20506.5|20528.5|20521.5|20513.5|20506.5|359
1589227200000|2020-05-11 20:00:00|20518.5|20511.5|20506|20499|20523.5|20516.5|20498.5|20491.5|401
1589227500000|2020-05-11 20:05:00|20503.5|20496.5|20498.5|20491.5|20508.5|20501.5|20498.5|20491.5|139
1589227800000|2020-05-11 20:10:00|20496|20489|20508.5|20501.5|20508.5|20501.5|20493.5|20486.5|86
1589228100000|2020-05-11 20:15:00|20512.5|20497.5|20515|20500|20517.5|20502.5|20512.5|20497.5|6
1589228400000|2020-05-11 20:20:00|20512.5|20497.5|20510|20495|20512.5|20497.5|20507.5|20492.5|4
1589228700000|2020-05-11 20:25:00|20507.5|20492.5|20502.5|20487.5|20507.5|20492.5|20502.5|20487.5|5
1589229000000|2020-05-11 20:30:00|20507.5|20492.5|20490|20475|20507.5|20492.5|20487.5|20472.5|51
1589229300000|2020-05-11 20:35:00|20492.5|20477.5|20487.5|20472.5|20492.5|20477.5|20482.5|20467.5|10
1589229600000|2020-05-11 20:40:00|20490|20475|20485|20470|20490|20475|20485|20470|11
1589229900000|2020-05-11 20:45:00|20487.5|20472.5|20502.5|20487.5|20502.5|20487.5|20485|20470|10
1589230200000|2020-05-11 20:50:00|20500|20485|20500.1|20485.1|20500.1|20485.1|20500|20485|1
1589230500000|2020-05-11 20:55:00|20502.6|20487.6|20508.5|20478.5|20508.8|20487.6|20497.6|20476.4|12
1589230800000|2020-05-11 21:00:00|20509.3|20479.3|20512.1|20482.1|20513.3|20483.3|20509.3|20479.3|0
1589231100000|2020-05-11 21:05:00|20511.9|20481.9|20510.1|20480.1|20511.9|20481.9|20508.8|20478.8|0
1589231400000|2020-05-11 21:10:00|20509.9|20479.9|20508.3|20478.3|20510.4|20480.4|20507.2|20477.2|0
1589231700000|2020-05-11 21:15:00|20508.8|20478.8|20509.6|20479.6|20509.6|20479.6|20508.6|20478.6|0
1589232000000|2020-05-11 21:20:00|20509.4|20479.4|20511.2|20481.2|20511.2|20481.2|20507.9|20477.9|0
1589232300000|2020-05-11 21:25:00|20510.7|20480.7|20511.4|20481.4|20511.6|20481.6|20510.7|20480.7|0
1589232600000|2020-05-11 21:30:00|20511.2|20481.2|20515.3|20485.3|20515.3|20485.3|20511.2|20481.2|0
1589232900000|2020-05-11 21:35:00|20515.5|20485.5|20518.9|20488.9|20520.1|20490.1|20515.5|20485.5|0
1589233200000|2020-05-11 21:40:00|20519.1|20489.1|20519.8|20489.8|20519.8|20489.8|20517.9|20487.9|0
1589233500000|2020-05-11 21:45:00|20518.9|20488.9|20522.6|20492.6|20522.6|20492.6|20518.7|20488.7|0
1589233800000|2020-05-11 21:50:00|20522.4|20492.4|20521.7|20491.7|20522.4|20492.4|20520.6|20490.6|0
1589234100000|2020-05-11 21:55:00|20521.5|20491.5|20517.2|20487.2|20521.9|20491.9|20516.1|20486.1|0
1589234400000|2020-05-11 22:00:00|20518.1|20488.1|20505.1|20490.1|20526.6|20500.1|20505.1|20486.3|2
1589234700000|2020-05-11 22:05:00|20502.6|20487.6|20502.6|20487.6|20510.1|20495.1|20497.6|20482.6|22
1589235000000|2020-05-11 22:10:00|20505.1|20490.1|20502.6|20487.6|20505.1|20490.1|20502.6|20487.6|2
1589235300000|2020-05-11 22:15:00|20507.6|20492.6|20515.1|20500.1|20517.6|20502.6|20502.6|20487.6|3
1589235600000|2020-05-11 22:20:00|20517.6|20502.6|20525.1|20510.1|20532.6|20517.6|20517.6|20502.6|17
1589235900000|2020-05-11 22:25:00|20522.6|20507.6|20517.6|20502.6|20527.6|20512.6|20517.6|20502.6|7
1589236200000|2020-05-11 22:30:00|20520.1|20505.1|20530.1|20515.1|20535.1|20520.1|20520.1|20505.1|3
1589236500000|2020-05-11 22:35:00|20532.6|20517.6|20530.1|20515.1|20535.1|20520.1|20530.1|20515.1|1
1589236800000|2020-05-11 22:40:00|20527.6|20512.6|20520.1|20505.1|20527.6|20512.6|20517.6|20502.6|6
1589237100000|2020-05-11 22:45:00|20517.6|20502.6|20495.1|20480.1|20520.1|20505.1|20492.6|20477.6|36
1589237400000|2020-05-11 22:50:00|20492.6|20477.6|20500.1|20485.1|20500.1|20485.1|20490.1|20475.1|1
1589237700000|2020-05-11 22:55:00|20502.6|20487.6|20505.1|20490.1|20505.1|20490.1|20502.6|20487.6|0
1589238000000|2020-05-11 23:00:00|20502.6|20487.6|20487.6|20472.6|20507.6|20492.6|20487.6|20472.6|9
1589238300000|2020-05-11 23:05:00|20485.1|20470.1|20495.1|20480.1|20497.6|20482.6|20485.1|20470.1|14
1589238600000|2020-05-11 23:10:00|20497.6|20482.6|20515.1|20500.1|20517.6|20502.6|20497.6|20482.6|13
1589238900000|2020-05-11 23:15:00|20512.6|20497.6|20505.1|20490.1|20512.6|20497.6|20505.1|20490.1|0
1589239200000|2020-05-11 23:20:00|20495.1|20480.1|20477.6|20462.6|20497.6|20482.6|20472.6|20457.6|31
1589239500000|2020-05-11 23:25:00|20480.1|20465.1|20477.6|20462.6|20480.1|20465.1|20465.1|20450.1|41
1589239800000|2020-05-11 23:30:00|20472.6|20457.6|20473.6|20466.6|20483.6|20476.6|20453.6|20446.6|210
1589240100000|2020-05-11 23:35:00|20476.1|20469.1|20478.6|20471.6|20488.6|20481.6|20476.1|20469.1|67
1589240400000|2020-05-11 23:40:00|20473.6|20466.6|20478.6|20471.6|20483.6|20476.6|20473.6|20466.6|85
1589240700000|2020-05-11 23:45:00|20481.1|20474.1|20433.6|20426.6|20483.6|20476.6|20413.6|20406.6|764
1589241000000|2020-05-11 23:50:00|20438.6|20431.6|20448.6|20441.6|20458.6|20451.6|20426.1|20419.1|351
1589241300000|2020-05-11 23:55:00|20443.6|20436.6|20413.6|20406.6|20448.6|20441.6|20413.6|20406.6|395
1589241600000|2020-05-12 00:00:00|20408.6|20401.6|20403.6|20396.6|20423.6|20416.6|20358.6|20351.6|1637
1589241900000|2020-05-12 00:05:00|20406.1|20399.1|20378.6|20371.6|20423.6|20416.6|20368.6|20361.6|1039
1589242200000|2020-05-12 00:10:00|20381.1|20374.1|20353.6|20346.6|20388.6|20381.6|20343.6|20336.6|1033
1589242500000|2020-05-12 00:15:00|20351.1|20344.1|20358.6|20351.6|20373.6|20366.6|20348.6|20341.6|769
1589242800000|2020-05-12 00:20:00|20361.1|20354.1|20363.6|20356.6|20383.6|20376.6|20358.6|20351.6|513
1589243100000|2020-05-12 00:25:00|20366.1|20359.1|20333.6|20326.6|20378.6|20371.6|20326.1|20319.1|983
1589243400000|2020-05-12 00:30:00|20328.6|20321.6|20288.6|20281.6|20338.6|20331.6|20283.6|20276.6|1195
1589243700000|2020-05-12 00:35:00|20291.1|20284.1|20333.6|20326.6|20343.6|20336.6|20291.1|20284.1|787
1589244000000|2020-05-12 00:40:00|20336.1|20329.1|20323.6|20316.6|20338.6|20331.6|20318.6|20311.6|454
1589244300000|2020-05-12 00:45:00|20326.1|20319.1|20298.6|20291.6|20333.6|20326.6|20288.6|20281.6|538
1589244600000|2020-05-12 00:50:00|20301.1|20294.1|20313.6|20306.6|20318.6|20311.6|20293.6|20286.6|483
1589244900000|2020-05-12 00:55:00|20308.6|20301.6|20311.1|20304.1|20313.6|20306.6|20288.6|20281.6|582
1589245200000|2020-05-12 01:00:00|20308.6|20301.6|20321.1|20314.1|20323.6|20316.6|20298.6|20291.6|421
1589245500000|2020-05-12 01:05:00|20323.6|20316.6|20343.6|20336.6|20353.6|20346.6|20308.6|20301.6|565
1589245800000|2020-05-12 01:10:00|20341.1|20334.1|20343.6|20336.6|20343.6|20336.6|20323.6|20316.6|452
1589246100000|2020-05-12 01:15:00|20341.1|20334.1|20358.6|20351.6|20368.6|20361.6|20333.6|20326.6|545
1589246400000|2020-05-12 01:20:00|20356.1|20349.1|20398.6|20391.6|20403.6|20396.6|20343.6|20336.6|539
1589246700000|2020-05-12 01:25:00|20393.6|20386.6|20403.6|20396.6|20403.6|20396.6|20383.6|20376.6|400
1589247000000|2020-05-12 01:30:00|20408.6|20401.6|20423.6|20416.6|20423.6|20416.6|20401.1|20394.1|499
1589247300000|2020-05-12 01:35:00|20428.6|20421.6|20398.6|20391.6|20433.6|20426.6|20393.6|20386.6|625
1589247600000|2020-05-12 01:40:00|20393.6|20386.6|20373.6|20366.6|20393.6|20386.6|20363.6|20356.6|677
1589247900000|2020-05-12 01:45:00|20371.1|20364.1|20323.6|20316.6|20371.1|20364.1|20323.6|20316.6|1107
1589248200000|2020-05-12 01:50:00|20321.1|20314.1|20343.6|20336.6|20343.6|20336.6|20308.6|20301.6|522
1589248500000|2020-05-12 01:55:00|20341.1|20334.1|20333.6|20326.6|20348.6|20341.6|20328.6|20321.6|376
1589248800000|2020-05-12 02:00:00|20328.6|20321.6|20353.6|20346.6|20368.6|20361.6|20328.6|20321.6|629
1589249100000|2020-05-12 02:05:00|20356.1|20349.1|20388.6|20381.6|20393.6|20386.6|20348.6|20341.6|730
1589249400000|2020-05-12 02:10:00|20386.1|20379.1|20383.6|20376.6|20393.6|20386.6|20373.6|20366.6|421
1589249700000|2020-05-12 02:15:00|20386.1|20379.1|20353.6|20346.6|20391.1|20384.1|20351.1|20344.1|471
1589250000000|2020-05-12 02:20:00|20351.1|20344.1|20353.6|20346.6|20363.6|20356.6|20348.6|20341.6|266
1589250300000|2020-05-12 02:25:00|20348.6|20341.6|20338.6|20331.6|20358.6|20351.6|20328.6|20321.6|461
1589250600000|2020-05-12 02:30:00|20333.6|20326.6|20321.1|20314.1|20338.6|20331.6|20318.6|20311.6|246
1589250900000|2020-05-12 02:35:00|20318.6|20311.6|20333.6|20326.6|20333.6|20326.6|20318.6|20311.6|99
1589251200000|2020-05-12 02:40:00|20338.6|20331.6|20338.6|20331.6|20343.6|20336.6|20328.6|20321.6|199
1589251500000|2020-05-12 02:45:00|20343.6|20336.6|20348.6|20341.6|20351.1|20344.1|20328.6|20321.6|127
1589251800000|2020-05-12 02:50:00|20351.1|20344.1|20353.6|20346.6|20358.6|20351.6|20348.6|20341.6|88
1589252100000|2020-05-12 02:55:00|20351.1|20344.1|20353.6|20346.6|20358.6|20351.6|20348.6|20341.6|133
1589252400000|2020-05-12 03:00:00|20351.1|20344.1|20313.6|20306.6|20351.1|20344.1|20313.6|20306.6|280
1589252700000|2020-05-12 03:05:00|20318.6|20311.6|20333.6|20326.6|20338.6|20331.6|20318.6|20311.6|243
1589253000000|2020-05-12 03:10:00|20331.1|20324.1|20313.6|20306.6|20333.6|20326.6|20303.6|20296.6|294
1589253300000|2020-05-12 03:15:00|20311.1|20304.1|20308.6|20301.6|20313.6|20306.6|20303.6|20296.6|59
1589253600000|2020-05-12 03:20:00|20311.1|20304.1|20301.1|20294.1|20318.6|20311.6|20293.6|20286.6|232
1589253900000|2020-05-12 03:25:00|20298.6|20291.6|20298.6|20291.6|20308.6|20301.6|20296.1|20289.1|169
1589254200000|2020-05-12 03:30:00|20301.1|20294.1|20293.6|20286.6|20308.6|20301.6|20288.6|20281.6|384
1589254500000|2020-05-12 03:35:00|20296.1|20289.1|20303.6|20296.6|20323.6|20316.6|20296.1|20289.1|408
1589254800000|2020-05-12 03:40:00|20301.1|20294.1|20313.6|20306.6|20323.6|20316.6|20298.6|20291.6|322
1589255100000|2020-05-12 03:45:00|20318.6|20311.6|20323.6|20316.6|20333.6|20326.6|20318.6|20311.6|250
1589255400000|2020-05-12 03:50:00|20328.6|20321.6|20338.6|20331.6|20343.6|20336.6|20321.1|20314.1|350
1589255700000|2020-05-12 03:55:00|20343.6|20336.6|20338.6|20331.6|20348.6|20341.6|20328.6|20321.6|223
1589256000000|2020-05-12 04:00:00|20341.1|20334.1|20358.6|20351.6|20363.6|20356.6|20336.1|20329.1|478
1589256300000|2020-05-12 04:05:00|20356.1|20349.1|20358.6|20351.6|20368.6|20361.6|20348.6|20341.6|284
1589256600000|2020-05-12 04:10:00|20356.1|20349.1|20348.6|20341.6|20363.6|20356.6|20343.6|20336.6|413
1589256900000|2020-05-12 04:15:00|20351.1|20344.1|20373.6|20366.6|20373.6|20366.6|20343.6|20336.6|417
1589257200000|2020-05-12 04:20:00|20368.6|20361.6|20373.6|20366.6|20381.1|20374.1|20363.6|20356.6|334
1589257500000|2020-05-12 04:25:00|20376.1|20369.1|20363.6|20356.6|20378.6|20371.6|20361.1|20354.1|240
1589257800000|2020-05-12 04:30:00|20361.1|20354.1|20353.6|20346.6|20373.6|20366.6|20351.1|20344.1|254
1589258100000|2020-05-12 04:35:00|20348.6|20341.6|20366.1|20359.1|20368.6|20361.6|20346.1|20339.1|299
1589258400000|2020-05-12 04:40:00|20368.6|20361.6|20363.6|20356.6|20373.6|20366.6|20361.1|20354.1|99
1589258700000|2020-05-12 04:45:00|20368.6|20361.6|20393.6|20386.6|20393.6|20386.6|20363.6|20356.6|347
1589259000000|2020-05-12 04:50:00|20396.1|20389.1|20383.6|20376.6|20396.1|20389.1|20376.1|20369.1|319
1589259300000|2020-05-12 04:55:00|20381.1|20374.1|20393.6|20386.6|20398.6|20391.6|20381.1|20374.1|274
1589259600000|2020-05-12 05:00:00|20391.1|20384.1|20413.6|20406.6|20423.6|20416.6|20391.1|20384.1|736
1589259900000|2020-05-12 05:05:00|20418.6|20411.6|20406.1|20399.1|20423.6|20416.6|20403.6|20396.6|581
1589260200000|2020-05-12 05:10:00|20403.6|20396.6|20413.6|20406.6|20413.6|20406.6|20398.6|20391.6|249
1589260500000|2020-05-12 05:15:00|20411.1|20404.1|20423.6|20416.6|20428.6|20421.6|20411.1|20404.1|291
1589260800000|2020-05-12 05:20:00|20428.6|20421.6|20443.6|20436.6|20453.6|20446.6|20428.6|20421.6|967
1589261100000|2020-05-12 05:25:00|20438.6|20431.6|20428.6|20421.6|20443.6|20436.6|20428.6|20421.6|410
1589261400000|2020-05-12 05:30:00|20426.1|20419.1|20428.6|20421.6|20431.1|20424.1|20401.1|20394.1|490
1589261700000|2020-05-12 05:35:00|20433.6|20426.6|20413.6|20406.6|20436.1|20429.1|20408.6|20401.6|398
1589262000000|2020-05-12 05:40:00|20418.6|20411.6|20423.6|20416.6|20428.6|20421.6|20413.6|20406.6|304
1589262300000|2020-05-12 05:45:00|20418.6|20411.6|20408.6|20401.6|20426.1|20419.1|20408.6|20401.6|548
1589262600000|2020-05-12 05:50:00|20403.6|20396.6|20398.6|20391.6|20413.6|20406.6|20383.6|20376.6|731
1589262900000|2020-05-12 05:55:00|20403.6|20396.6|20383.6|20376.6|20403.6|20396.6|20383.6|20376.6|1264
1589263200000|2020-05-12 06:00:00|20378.6|20371.6|20368.6|20361.6|20398.6|20391.6|20351.1|20344.1|2392
1589263500000|2020-05-12 06:05:00|20363.6|20356.6|20348.6|20341.6|20368.6|20361.6|20338.6|20331.6|1385
1589263800000|2020-05-12 06:10:00|20351.1|20344.1|20301.1|20294.1|20358.6|20351.6|20298.6|20291.6|724
1589264100000|2020-05-12 06:15:00|20303.6|20296.6|20313.6|20306.6|20313.6|20306.6|20288.6|20281.6|558
1589264400000|2020-05-12 06:20:00|20316.1|20309.1|20291.1|20284.1|20318.6|20311.6|20283.6|20276.6|1066
1589264700000|2020-05-12 06:25:00|20293.6|20286.6|20293.6|20286.6|20296.1|20289.1|20283.6|20276.6|114
1589265000000|2020-05-12 06:30:00|20296.1|20289.1|20303.6|20296.6|20303.6|20296.6|20293.6|20286.6|135
1589265300000|2020-05-12 06:35:00|20313.6|20306.6|20311.1|20304.1|20323.6|20316.6|20311.1|20304.1|139
1589265600000|2020-05-12 06:40:00|20313.6|20306.6|20328.6|20321.6|20333.6|20326.6|20313.6|20306.6|105
1589265900000|2020-05-12 06:45:00|20333.6|20326.6|20298.6|20291.6|20333.6|20326.6|20298.6|20291.6|126
1589266200000|2020-05-12 06:50:00|20303.6|20296.6|20303.6|20296.6|20308.6|20301.6|20293.6|20286.6|169
1589266500000|2020-05-12 06:55:00|20308.6|20301.6|20316.1|20309.1|20338.6|20331.6|20308.6|20301.6|215
1589266800000|2020-05-12 07:00:00|20318.6|20311.6|20361.1|20354.1|20363.6|20356.6|20313.6|20306.6|299
1589267100000|2020-05-12 07:05:00|20358.6|20351.6|20363.6|20356.6|20368.6|20361.6|20351.1|20344.1|74
1589267400000|2020-05-12 07:10:00|20368.6|20361.6|20393.6|20386.6|20398.6|20391.6|20368.6|20361.6|197
1589267700000|2020-05-12 07:15:00|20398.6|20391.6|20428.6|20421.6|20428.6|20421.6|20388.6|20381.6|124
1589268000000|2020-05-12 07:20:00|20423.6|20416.6|20411.1|20404.1|20423.6|20416.6|20403.6|20396.6|178
1589268300000|2020-05-12 07:25:00|20413.6|20406.6|20391.1|20384.1|20413.6|20406.6|20388.6|20381.6|365
1589268600000|2020-05-12 07:30:00|20393.6|20386.6|20373.6|20366.6|20398.6|20391.6|20368.6|20361.6|241
1589268900000|2020-05-12 07:35:00|20378.6|20371.6|20366.1|20359.1|20383.6|20376.6|20358.6|20351.6|163
1589269200000|2020-05-12 07:40:00|20368.6|20361.6|20363.6|20356.6|20373.6|20366.6|20358.6|20351.6|130
1589269500000|2020-05-12 07:45:00|20366.1|20359.1|20398.6|20391.6|20398.6|20391.6|20366.1|20359.1|64
1589269800000|2020-05-12 07:50:00|20403.6|20396.6|20403.6|20396.6|20416.1|20409.1|20396.1|20389.1|170
1589270100000|2020-05-12 07:55:00|20401.1|20394.1|20393.6|20386.6|20408.6|20401.6|20388.6|20381.6|135
1589270400000|2020-05-12 08:00:00|20398.6|20391.6|20358.6|20351.6|20398.6|20391.6|20353.6|20346.6|166
1589270700000|2020-05-12 08:05:00|20361.1|20354.1|20348.6|20341.6|20368.6|20361.6|20338.6|20331.6|201
1589271000000|2020-05-12 08:10:00|20351.1|20344.1|20358.6|20351.6|20363.6|20356.6|20348.6|20341.6|89
1589271300000|2020-05-12 08:15:00|20363.6|20356.6|20378.6|20371.6|20383.6|20376.6|20363.6|20356.6|148
1589271600000|2020-05-12 08:20:00|20381.1|20374.1|20381.1|20374.1|20383.6|20376.6|20368.6|20361.6|54
1589271900000|2020-05-12 08:25:00|20383.6|20376.6|20388.6|20381.6|20393.6|20386.6|20368.6|20361.6|129
1589272200000|2020-05-12 08:30:00|20383.6|20376.6|20391.1|20384.1|20398.6|20391.6|20383.6|20376.6|107
1589272500000|2020-05-12 08:35:00|20388.6|20381.6|20388.6|20381.6|20403.6|20396.6|20386.1|20379.1|49
1589272800000|2020-05-12 08:40:00|20391.1|20384.1|20383.6|20376.6|20393.6|20386.6|20378.6|20371.6|50
1589273100000|2020-05-12 08:45:00|20386.1|20379.1|20398.6|20391.6|20398.6|20391.6|20383.6|20376.6|24
1589273400000|2020-05-12 08:50:00|20396.1|20389.1|20388.6|20381.6|20401.1|20394.1|20388.6|20381.6|48
1589273700000|2020-05-12 08:55:00|20391.1|20384.1|20383.6|20376.6|20393.6|20386.6|20381.1|20374.1|32
1589274000000|2020-05-12 09:00:00|20381.1|20374.1|20373.6|20366.6|20383.6|20376.6|20368.6|20361.6|87
1589274300000|2020-05-12 09:05:00|20376.1|20369.1|20378.6|20371.6|20383.6|20376.6|20368.6|20361.6|65
1589274600000|2020-05-12 09:10:00|20381.1|20374.1|20398.6|20391.6|20403.6|20396.6|20378.6|20371.6|88
1589274900000|2020-05-12 09:15:00|20396.1|20389.1|20408.6|20401.6|20418.6|20411.6|20393.6|20386.6|93
1589275200000|2020-05-12 09:20:00|20406.1|20399.1|20403.6|20396.6|20408.6|20401.6|20398.6|20391.6|61
1589275500000|2020-05-12 09:25:00|20406.1|20399.1|20423.6|20416.6|20423.6|20416.6|20406.1|20399.1|101
1589275800000|2020-05-12 09:30:00|20418.6|20411.6|20418.6|20411.6|20423.6|20416.6|20418.6|20411.6|60
1589276100000|2020-05-12 09:35:00|20413.6|20406.6|20403.6|20396.6|20418.6|20411.6|20403.6|20396.6|78
1589276400000|2020-05-12 09:40:00|20406.1|20399.1|20383.6|20376.6|20406.1|20399.1|20383.6|20376.6|125
1589276700000|2020-05-12 09:45:00|20378.6|20371.6|20398.6|20391.6|20401.1|20394.1|20378.6|20371.6|163
1589277000000|2020-05-12 09:50:00|20396.1|20389.1|20418.6|20411.6|20421.1|20414.1|20393.6|20386.6|86
1589277300000|2020-05-12 09:55:00|20416.1|20409.1|20423.6|20416.6|20428.6|20421.6|20416.1|20409.1|83
1589277600000|2020-05-12 10:00:00|20426.1|20419.1|20413.6|20406.6|20428.6|20421.6|20413.6|20406.6|67
1589277900000|2020-05-12 10:05:00|20416.1|20409.1|20426.1|20419.1|20428.6|20421.6|20413.6|20406.6|39
1589278200000|2020-05-12 10:10:00|20423.6|20416.6|20436.1|20429.1|20438.6|20431.6|20423.6|20416.6|62
1589278500000|2020-05-12 10:15:00|20438.6|20431.6|20458.6|20451.6|20463.6|20456.6|20436.1|20429.1|107
1589278800000|2020-05-12 10:20:00|20461.1|20454.1|20463.6|20456.6|20468.6|20461.6|20453.6|20446.6|133
1589279100000|2020-05-12 10:25:00|20461.1|20454.1|20458.6|20451.6|20466.1|20459.1|20453.6|20446.6|87
1589279400000|2020-05-12 10:30:00|20461.1|20454.1|20458.6|20451.6|20468.6|20461.6|20453.6|20446.6|153
1589279700000|2020-05-12 10:35:00|20456.1|20449.1|20443.6|20436.6|20458.6|20451.6|20443.6|20436.6|51
1589280000000|2020-05-12 10:40:00|20448.6|20441.6|20453.6|20446.6|20456.1|20449.1|20448.6|20441.6|89
1589280300000|2020-05-12 10:45:00|20448.6|20441.6|20438.6|20431.6|20448.6|20441.6|20438.6|20431.6|37
1589280600000|2020-05-12 10:50:00|20441.1|20434.1|20451.1|20444.1|20453.6|20446.6|20438.6|20431.6|30
1589280900000|2020-05-12 10:55:00|20448.6|20441.6|20453.6|20446.6|20463.6|20456.6|20448.6|20441.6|34
1589281200000|2020-05-12 11:00:00|20456.1|20449.1|20458.6|20451.6|20458.6|20451.6|20448.6|20441.6|28
1589281500000|2020-05-12 11:05:00|20461.1|20454.1|20471.1|20464.1|20483.6|20476.6|20461.1|20454.1|101
1589281800000|2020-05-12 11:10:00|20468.6|20461.6|20463.6|20456.6|20473.6|20466.6|20458.6|20451.6|17
1589282100000|2020-05-12 11:15:00|20466.1|20459.1|20473.6|20466.6|20473.6|20466.6|20463.6|20456.6|50
1589282400000|2020-05-12 11:20:00|20471.1|20464.1|20473.6|20466.6|20478.6|20471.6|20463.6|20456.6|75
1589282700000|2020-05-12 11:25:00|20468.6|20461.6|20468.6|20461.6|20473.6|20466.6|20463.6|20456.6|80
1589283000000|2020-05-12 11:30:00|20471.1|20464.1|20463.6|20456.6|20471.1|20464.1|20453.6|20446.6|68
1589283300000|2020-05-12 11:35:00|20468.6|20461.6|20448.6|20441.6|20468.6|20461.6|20448.6|20441.6|42
1589283600000|2020-05-12 11:40:00|20453.6|20446.6|20448.6|20441.6|20456.1|20449.1|20443.6|20436.6|77
1589283900000|2020-05-12 11:45:00|20451.1|20444.1|20463.6|20456.6|20468.6|20461.6|20451.1|20444.1|85
1589284200000|2020-05-12 11:50:00|20466.1|20459.1|20463.6|20456.6|20473.6|20466.6|20458.6|20451.6|88
1589284500000|2020-05-12 11:55:00|20461.1|20454.1|20458.6|20451.6|20468.6|20461.6|20453.6|20446.6|43
1589284800000|2020-05-12 12:00:00|20463.6|20456.6|20456.1|20449.1|20468.6|20461.6|20448.6|20441.6|72
1589285100000|2020-05-12 12:05:00|20458.6|20451.6|20453.6|20446.6|20458.6|20451.6|20448.6|20441.6|27
1589285400000|2020-05-12 12:10:00|20456.1|20449.1|20448.6|20441.6|20458.6|20451.6|20448.6|20441.6|74
1589285700000|2020-05-12 12:15:00|20451.1|20444.1|20443.6|20436.6|20453.6|20446.6|20438.6|20431.6|106
1589286000000|2020-05-12 12:20:00|20448.6|20441.6|20443.6|20436.6|20448.6|20441.6|20438.6|20431.6|67
1589286300000|2020-05-12 12:25:00|20446.1|20439.1|20448.6|20441.6|20453.6|20446.6|20443.6|20436.6|33
1589286600000|2020-05-12 12:30:00|20451.1|20444.1|20433.6|20426.6|20453.6|20446.6|20433.6|20426.6|117
1589286900000|2020-05-12 12:35:00|20436.1|20429.1|20458.6|20451.6|20458.6|20451.6|20433.6|20426.6|118
1589287200000|2020-05-12 12:40:00|20463.6|20456.6|20478.6|20471.6|20478.6|20471.6|20463.6|20456.6|46
1589287500000|2020-05-12 12:45:00|20481.1|20474.1|20468.6|20461.6|20481.1|20474.1|20466.1|20459.1|74
1589287800000|2020-05-12 12:50:00|20471.1|20464.1|20468.6|20461.6|20473.6|20466.6|20463.6|20456.6|26
1589288100000|2020-05-12 12:55:00|20466.1|20459.1|20473.6|20466.6|20478.6|20471.6|20463.6|20456.6|68
1589288400000|2020-05-12 13:00:00|20476.1|20469.1|20493.6|20486.6|20503.6|20496.6|20473.6|20466.6|255
1589288700000|2020-05-12 13:05:00|20496.1|20489.1|20473.6|20466.6|20498.6|20491.6|20468.6|20461.6|101
1589289000000|2020-05-12 13:10:00|20476.1|20469.1|20478.6|20471.6|20481.1|20474.1|20468.6|20461.6|35
1589289300000|2020-05-12 13:15:00|20476.1|20469.1|20468.6|20461.6|20478.6|20471.6|20468.6|20461.6|32
1589289600000|2020-05-12 13:20:00|20471.1|20464.1|20478.6|20471.6|20478.6|20471.6|20471.1|20464.1|24
1589289900000|2020-05-12 13:25:00|20481.1|20474.1|20471.1|20464.1|20483.6|20476.6|20468.6|20461.6|33
1589290200000|2020-05-12 13:30:00|20473.6|20466.6|20468.6|20461.6|20488.6|20481.6|20458.6|20451.6|268
1589290500000|2020-05-12 13:35:00|20473.6|20466.6|20463.6|20456.6|20473.6|20466.6|20453.6|20446.6|219
1589290800000|2020-05-12 13:40:00|20461.1|20454.1|20458.6|20451.6|20468.6|20461.6|20453.6|20446.6|148
1589291100000|2020-05-12 13:45:00|20463.6|20456.6|20428.6|20421.6|20463.6|20456.6|20423.6|20416.6|462
1589291400000|2020-05-12 13:50:00|20431.1|20424.1|20398.6|20391.6|20433.6|20426.6|20393.6|20386.6|385
1589291700000|2020-05-12 13:55:00|20401.1|20394.1|20428.6|20421.6|20428.6|20421.6|20393.6|20386.6|280
1589292000000|2020-05-12 14:00:00|20431.1|20424.1|20443.6|20436.6|20443.6|20436.6|20423.6|20416.6|198
1589292300000|2020-05-12 14:05:00|20441.1|20434.1|20448.6|20441.6|20448.6|20441.6|20433.6|20426.6|165
1589292600000|2020-05-12 14:10:00|20451.1|20444.1|20453.6|20446.6|20453.6|20446.6|20438.6|20431.6|115
1589292900000|2020-05-12 14:15:00|20456.1|20449.1|20468.6|20461.6|20473.6|20466.6|20453.6|20446.6|224
1589293200000|2020-05-12 14:20:00|20466.1|20459.1|20461.1|20454.1|20468.6|20461.6|20453.6|20446.6|83
1589293500000|2020-05-12 14:25:00|20463.6|20456.6|20451.1|20444.1|20463.6|20456.6|20441.1|20434.1|114
1589293800000|2020-05-12 14:30:00|20448.6|20441.6|20448.6|20441.6|20458.6|20451.6|20438.6|20431.6|142
1589294100000|2020-05-12 14:35:00|20446.1|20439.1|20443.6|20436.6|20453.6|20446.6|20438.6|20431.6|107
1589294400000|2020-05-12 14:40:00|20441.1|20434.1|20443.6|20436.6|20451.1|20444.1|20438.6|20431.6|99
1589294700000|2020-05-12 14:45:00|20448.6|20441.6|20418.6|20411.6|20448.6|20441.6|20418.6|20411.6|113
1589295000000|2020-05-12 14:50:00|20423.6|20416.6|20438.6|20431.6|20438.6|20431.6|20418.6|20411.6|158
1589295300000|2020-05-12 14:55:00|20436.1|20429.1|20453.6|20446.6|20458.6|20451.6|20433.6|20426.6|156
1589295600000|2020-05-12 15:00:00|20456.1|20449.1|20453.6|20446.6|20456.1|20449.1|20433.6|20426.6|136
1589295900000|2020-05-12 15:05:00|20451.1|20444.1|20473.6|20466.6|20473.6|20466.6|20448.6|20441.6|147
1589296200000|2020-05-12 15:10:00|20468.6|20461.6|20463.6|20456.6|20473.6|20466.6|20463.6|20456.6|82
1589296500000|2020-05-12 15:15:00|20461.1|20454.1|20458.6|20451.6|20468.6|20461.6|20456.1|20449.1|71
1589296800000|2020-05-12 15:20:00|20456.1|20449.1|20463.6|20456.6|20476.1|20469.1|20456.1|20449.1|136
1589297100000|2020-05-12 15:25:00|20466.1|20459.1|20453.6|20446.6|20473.6|20466.6|20453.6|20446.6|160
1589297400000|2020-05-12 15:30:00|20458.6|20451.6|20438.6|20431.6|20468.6|20461.6|20438.6|20431.6|163
1589297700000|2020-05-12 15:35:00|20443.6|20436.6|20448.6|20441.6|20451.1|20444.1|20436.1|20429.1|172
1589298000000|2020-05-12 15:40:00|20451.1|20444.1|20443.6|20436.6|20453.6|20446.6|20441.1|20434.1|28
1589298300000|2020-05-12 15:45:00|20448.6|20441.6|20428.6|20421.6|20448.6|20441.6|20423.6|20416.6|169
1589298600000|2020-05-12 15:50:00|20423.6|20416.6|20438.6|20431.6|20443.6|20436.6|20423.6|20416.6|315
1589298900000|2020-05-12 15:55:00|20441.1|20434.1|20448.6|20441.6|20448.6|20441.6|20441.1|20434.1|50
1589299200000|2020-05-12 16:00:00|20443.6|20436.6|20448.6|20441.6|20453.6|20446.6|20443.6|20436.6|138
1589299500000|2020-05-12 16:05:00|20443.6|20436.6|20443.6|20436.6|20448.6|20441.6|20443.6|20436.6|41
1589299800000|2020-05-12 16:10:00|20438.6|20431.6|20438.6|20431.6|20438.6|20431.6|20423.6|20416.6|101
1589300100000|2020-05-12 16:15:00|20433.6|20426.6|20448.6|20441.6|20448.6|20441.6|20428.6|20421.6|102
1589300400000|2020-05-12 16:20:00|20443.6|20436.6|20448.6|20441.6|20453.6|20446.6|20438.6|20431.6|118
1589300700000|2020-05-12 16:25:00|20446.1|20439.1|20443.6|20436.6|20453.6|20446.6|20443.6|20436.6|48
1589301000000|2020-05-12 16:30:00|20448.6|20441.6|20441.1|20434.1|20453.6|20446.6|20436.1|20429.1|58
1589301300000|2020-05-12 16:35:00|20438.6|20431.6|20448.6|20441.6|20448.6|20441.6|20438.6|20431.6|14
1589301600000|2020-05-12 16:40:00|20446.1|20439.1|20443.6|20436.6|20448.6|20441.6|20433.6|20426.6|138
1589301900000|2020-05-12 16:45:00|20441.1|20434.1|20443.6|20436.6|20448.6|20441.6|20438.6|20431.6|70
1589302200000|2020-05-12 16:50:00|20438.6|20431.6|20438.6|20431.6|20441.1|20434.1|20433.6|20426.6|106
1589302500000|2020-05-12 16:55:00|20441.1|20434.1|20443.6|20436.6|20448.6|20441.6|20441.1|20434.1|63
1589302800000|2020-05-12 17:00:00|20448.6|20441.6|20423.6|20416.6|20448.6|20441.6|20418.6|20411.6|96
1589303100000|2020-05-12 17:05:00|20426.1|20419.1|20428.6|20421.6|20433.6|20426.6|20423.6|20416.6|51
1589303400000|2020-05-12 17:10:00|20426.1|20419.1|20408.6|20401.6|20426.1|20419.1|20403.6|20396.6|130
1589303700000|2020-05-12 17:15:00|20413.6|20406.6|20398.6|20391.6|20418.6|20411.6|20393.6|20386.6|128
1589304000000|2020-05-12 17:20:00|20393.6|20386.6|20378.6|20371.6|20403.6|20396.6|20373.6|20366.6|314
1589304300000|2020-05-12 17:25:00|20376.1|20369.1|20366.1|20359.1|20376.1|20369.1|20348.6|20341.6|404
1589304600000|2020-05-12 17:30:00|20368.6|20361.6|20373.6|20366.6|20378.6|20371.6|20358.6|20351.6|104
1589304900000|2020-05-12 17:35:00|20368.6|20361.6|20378.6|20371.6|20383.6|20376.6|20368.6|20361.6|89
1589305200000|2020-05-12 17:40:00|20373.6|20366.6|20373.6|20366.6|20383.6|20376.6|20368.6|20361.6|71
1589305500000|2020-05-12 17:45:00|20371.1|20364.1|20383.6|20376.6|20388.6|20381.6|20368.6|20361.6|55
1589305800000|2020-05-12 17:50:00|20386.1|20379.1|20393.6|20386.6|20393.6|20386.6|20383.6|20376.6|54
1589306100000|2020-05-12 17:55:00|20391.1|20384.1|20393.6|20386.6|20393.6|20386.6|20388.6|20381.6|44
1589306400000|2020-05-12 18:00:00|20391.1|20384.1|20386.1|20379.1|20398.6|20391.6|20383.6|20376.6|80
1589306700000|2020-05-12 18:05:00|20388.6|20381.6|20378.6|20371.6|20388.6|20381.6|20373.6|20366.6|66
1589307000000|2020-05-12 18:10:00|20373.6|20366.6|20366.1|20359.1|20378.6|20371.6|20363.6|20356.6|106
1589307300000|2020-05-12 18:15:00|20363.6|20356.6|20358.6|20351.6|20371.1|20364.1|20348.6|20341.6|103
1589307600000|2020-05-12 18:20:00|20361.1|20354.1|20368.6|20361.6|20373.6|20366.6|20358.6|20351.6|37
1589307900000|2020-05-12 18:25:00|20371.1|20364.1|20363.6|20356.6|20373.6|20366.6|20363.6|20356.6|41
1589308200000|2020-05-12 18:30:00|20361.1|20354.1|20368.6|20361.6|20373.6|20366.6|20353.6|20346.6|53
1589308500000|2020-05-12 18:35:00|20366.1|20359.1|20381.1|20374.1|20383.6|20376.6|20358.6|20351.6|39
1589308800000|2020-05-12 18:40:00|20378.6|20371.6|20361.1|20354.1|20383.6|20376.6|20348.6|20341.6|132
1589309100000|2020-05-12 18:45:00|20363.6|20356.6|20353.6|20346.6|20368.6|20361.6|20353.6|20346.6|113
1589309400000|2020-05-12 18:50:00|20348.6|20341.6|20368.6|20361.6|20371.1|20364.1|20348.6|20341.6|81
1589309700000|2020-05-12 18:55:00|20363.6|20356.6|20358.6|20351.6|20371.1|20364.1|20358.6|20351.6|39
1589310000000|2020-05-12 19:00:00|20356.1|20349.1|20353.6|20346.6|20363.6|20356.6|20348.6|20341.6|87
1589310300000|2020-05-12 19:05:00|20356.1|20349.1|20356.1|20349.1|20363.6|20356.6|20348.6|20341.6|50
1589310600000|2020-05-12 19:10:00|20353.6|20346.6|20318.6|20311.6|20353.6|20346.6|20318.6|20311.6|184
1589310900000|2020-05-12 19:15:00|20321.1|20314.1|20313.6|20306.6|20328.6|20321.6|20308.6|20301.6|92
1589311200000|2020-05-12 19:20:00|20311.1|20304.1|20306.1|20299.1|20321.1|20314.1|20303.6|20296.6|121
1589311500000|2020-05-12 19:25:00|20303.6|20296.6|20308.6|20301.6|20318.6|20311.6|20303.6|20296.6|100
1589311800000|2020-05-12 19:30:00|20313.6|20306.6|20301.1|20294.1|20318.6|20311.6|20298.6|20291.6|148
1589312100000|2020-05-12 19:35:00|20303.6|20296.6|20288.6|20281.6|20303.6|20296.6|20281.1|20274.1|218
1589312400000|2020-05-12 19:40:00|20283.6|20276.6|20251.1|20244.1|20283.6|20276.6|20246.1|20239.1|403
1589312700000|2020-05-12 19:45:00|20253.6|20246.6|20238.6|20231.6|20268.6|20261.6|20238.6|20231.6|244
1589313000000|2020-05-12 19:50:00|20233.6|20226.6|20218.6|20211.6|20236.1|20229.1|20213.6|20206.6|653
1589313300000|2020-05-12 19:55:00|20223.6|20216.6|20193.6|20186.6|20228.6|20221.6|20193.6|20186.6|438
1589313600000|2020-05-12 20:00:00|20198.6|20191.6|20153.6|20146.6|20198.6|20191.6|20153.6|20146.6|333
1589313900000|2020-05-12 20:05:00|20148.6|20141.6|20158.6|20151.6|20158.6|20151.6|20143.6|20136.6|66
1589314200000|2020-05-12 20:10:00|20161.1|20154.1|20148.6|20141.6|20163.6|20156.6|20148.6|20141.6|109
1589314500000|2020-05-12 20:15:00|20152.6|20137.6|20152.6|20137.6|20157.6|20142.6|20152.6|20137.6|44
1589314800000|2020-05-12 20:20:00|20157.6|20142.6|20172.6|20157.6|20172.6|20157.6|20157.6|20142.6|58
1589315100000|2020-05-12 20:25:00|20170.1|20155.1|20162.6|20147.6|20172.6|20157.6|20162.6|20147.6|17
1589315400000|2020-05-12 20:30:00|20157.6|20142.6|20142.6|20127.6|20157.6|20142.6|20117.6|20102.6|111
1589315700000|2020-05-12 20:35:00|20140.1|20125.1|20125.1|20110.1|20140.1|20125.1|20117.6|20102.6|10
1589316000000|2020-05-12 20:40:00|20122.6|20107.6|20092.6|20077.6|20125.1|20110.1|20092.6|20077.6|67
1589316300000|2020-05-12 20:45:00|20090.1|20075.1|20085.1|20070.1|20105.1|20090.1|20082.6|20067.6|82
1589316600000|2020-05-12 20:50:00|20087.6|20072.6|20082.4|20067.4|20092.6|20077.6|20082.4|20067.4|18
1589316900000|2020-05-12 20:55:00|20079.9|20064.9|20075.1|20045.1|20084.9|20069.9|20062.4|20043.7|49
1589317200000|2020-05-12 21:00:00|20075|20045|20067.8|20037.8|20080.7|20050.7|20067.4|20037.4|0
1589317500000|2020-05-12 21:05:00|20068|20038|20069.4|20039.4|20084.6|20054.6|20066.3|20036.3|0
1589317800000|2020-05-12 21:10:00|20070|20040|20070.5|20040.5|20074.6|20044.6|20069.2|20039.2|0
1589318100000|2020-05-12 21:15:00|20067.7|20037.7|20077.4|20047.4|20077.4|20047.4|20066.8|20036.8|0
1589318400000|2020-05-12 21:20:00|20076.5|20046.5|20110.2|20080.2|20110.2|20080.2|20076.3|20046.3|0
1589318700000|2020-05-12 21:25:00|20110.3|20080.3|20114.3|20084.3|20114.3|20084.3|20107.6|20077.6|0
1589319000000|2020-05-12 21:30:00|20115.4|20085.4|20139.4|20109.4|20139.7|20109.7|20115.1|20085.1|0
1589319300000|2020-05-12 21:35:00|20139|20109|20134.7|20104.7|20143.1|20113.1|20134.7|20104.7|0
1589319600000|2020-05-12 21:40:00|20131.3|20101.3|20104.5|20074.5|20131.3|20101.3|20104|20074|0
1589319900000|2020-05-12 21:45:00|20104.7|20074.7|20107.9|20077.9|20108.4|20078.4|20101.8|20071.8|0
1589320200000|2020-05-12 21:50:00|20108.4|20078.4|20109.9|20079.9|20114|20084|20108.4|20078.4|0
1589320500000|2020-05-12 21:55:00|20110.1|20080.1|20104.9|20074.9|20113.5|20083.5|20104.9|20074.9|0
1589320800000|2020-05-12 22:00:00|20098.4|20068.4|20069.9|20054.9|20117.4|20102.4|20067.4|20038|103
1589321100000|2020-05-12 22:05:00|20072.4|20057.4|20129.9|20114.9|20142.4|20127.4|20067.4|20052.4|32
1589321400000|2020-05-12 22:10:00|20127.4|20112.4|20149.9|20134.9|20152.4|20137.4|20122.4|20107.4|22
1589321700000|2020-05-12 22:15:00|20152.4|20137.4|20144.9|20129.9|20152.4|20137.4|20134.9|20119.9|15
1589322000000|2020-05-12 22:20:00|20142.4|20127.4|20144.9|20129.9|20157.4|20142.4|20139.9|20124.9|20
1589322300000|2020-05-12 22:25:00|20142.4|20127.4|20124.9|20109.9|20149.9|20134.9|20124.9|20109.9|20
1589322600000|2020-05-12 22:30:00|20122.4|20107.4|20117.4|20102.4|20134.9|20119.9|20102.4|20087.4|35
1589322900000|2020-05-12 22:35:00|20119.9|20104.9|20119.9|20104.9|20124.9|20109.9|20109.9|20094.9|3
1589323200000|2020-05-12 22:40:00|20117.4|20102.4|20144.9|20129.9|20144.9|20129.9|20114.9|20099.9|11
1589323500000|2020-05-12 22:45:00|20149.9|20134.9|20134.9|20119.9|20162.4|20147.4|20134.9|20119.9|61
1589323800000|2020-05-12 22:50:00|20137.4|20122.4|20154.9|20139.9|20154.9|20139.9|20134.9|20119.9|1
1589324100000|2020-05-12 22:55:00|20162.4|20147.4|20162.4|20147.4|20167.4|20152.4|20157.4|20142.4|19
1589324400000|2020-05-12 23:00:00|20159.9|20144.9|20152.4|20137.4|20164.9|20149.9|20144.9|20129.9|32
1589324700000|2020-05-12 23:05:00|20149.9|20134.9|20139.9|20124.9|20167.4|20152.4|20134.9|20119.9|10
1589325000000|2020-05-12 23:10:00|20142.4|20127.4|20139.9|20124.9|20149.9|20134.9|20134.9|20119.9|13
1589325300000|2020-05-12 23:15:00|20142.4|20127.4|20152.4|20137.4|20154.9|20139.9|20142.4|20127.4|0
1589325600000|2020-05-12 23:20:00|20154.9|20139.9|20147.4|20132.4|20159.9|20144.9|20144.9|20129.9|11
1589325900000|2020-05-12 23:25:00|20144.9|20129.9|20149.9|20134.9|20152.4|20137.4|20139.9|20124.9|11
1589326200000|2020-05-12 23:30:00|20152.4|20137.4|20103.4|20096.4|20178.4|20171.4|20103.4|20096.4|19603
1589326500000|2020-05-12 23:35:00|20100.9|20093.9|20093.4|20086.4|20113.4|20106.4|20063.4|20056.4|402
1589326800000|2020-05-12 23:40:00|20095.9|20088.9|20095.9|20088.9|20110.9|20103.9|20083.4|20076.4|466
1589327100000|2020-05-12 23:45:00|20098.4|20091.4|20088.4|20081.4|20108.4|20101.4|20073.4|20066.4|705
1589327400000|2020-05-12 23:50:00|20093.4|20086.4|20078.4|20071.4|20098.4|20091.4|20078.4|20071.4|348
1589327700000|2020-05-12 23:55:00|20080.9|20073.9|20068.4|20061.4|20088.4|20081.4|20060.9|20053.9|483
1589328000000|2020-05-13 00:00:00|20073.4|20066.4|20088.4|20081.4|20103.4|20096.4|20063.4|20056.4|1528
1589328300000|2020-05-13 00:05:00|20093.4|20086.4|20108.4|20101.4|20113.4|20106.4|20053.4|20046.4|1565
1589328600000|2020-05-13 00:10:00|20103.4|20096.4|20063.4|20056.4|20103.4|20096.4|20038.4|20031.4|1286
1589328900000|2020-05-13 00:15:00|20065.9|20058.9|20088.4|20081.4|20090.9|20083.9|20053.4|20046.4|952
1589329200000|2020-05-13 00:20:00|20083.4|20076.4|20063.4|20056.4|20098.4|20091.4|20058.4|20051.4|1030
1589329500000|2020-05-13 00:25:00|20060.9|20053.9|20113.4|20106.4|20113.4|20106.4|20048.4|20041.4|746
1589329800000|2020-05-13 00:30:00|20118.4|20111.4|20128.4|20121.4|20138.4|20131.4|20115.9|20108.9|710
1589330100000|2020-05-13 00:35:00|20130.9|20123.9|20128.4|20121.4|20143.4|20136.4|20108.4|20101.4|482
1589330400000|2020-05-13 00:40:00|20133.4|20126.4|20163.4|20156.4|20163.4|20156.4|20130.9|20123.9|526
1589330700000|2020-05-13 00:45:00|20158.4|20151.4|20183.4|20176.4|20188.4|20181.4|20148.4|20141.4|451
1589331000000|2020-05-13 00:50:00|20185.9|20178.9|20163.4|20156.4|20193.4|20186.4|20153.4|20146.4|762
1589331300000|2020-05-13 00:55:00|20160.9|20153.9|20170.9|20163.9|20175.9|20168.9|20153.4|20146.4|512
1589331600000|2020-05-13 01:00:00|20168.4|20161.4|20188.4|20181.4|20198.4|20191.4|20168.4|20161.4|697
1589331900000|2020-05-13 01:05:00|20185.9|20178.9|20160.9|20153.9|20188.4|20181.4|20158.4|20151.4|631
1589332200000|2020-05-13 01:10:00|20158.4|20151.4|20163.4|20156.4|20163.4|20156.4|20145.9|20138.9|646
1589332500000|2020-05-13 01:15:00|20160.9|20153.9|20133.4|20126.4|20160.9|20153.9|20133.4|20126.4|554
1589332800000|2020-05-13 01:20:00|20135.9|20128.9|20143.4|20136.4|20148.4|20141.4|20133.4|20126.4|402
1589333100000|2020-05-13 01:25:00|20148.4|20141.4|20173.4|20166.4|20178.4|20171.4|20148.4|20141.4|393
1589333400000|2020-05-13 01:30:00|20170.9|20163.9|20155.9|20148.9|20170.9|20163.9|20133.4|20126.4|486
1589333700000|2020-05-13 01:35:00|20153.4|20146.4|20158.4|20151.4|20163.4|20156.4|20138.4|20131.4|318
1589334000000|2020-05-13 01:40:00|20163.4|20156.4|20143.4|20136.4|20163.4|20156.4|20133.4|20126.4|398
1589334300000|2020-05-13 01:45:00|20140.9|20133.9|20148.4|20141.4|20153.4|20146.4|20138.4|20131.4|256
1589334600000|2020-05-13 01:50:00|20150.9|20143.9|20178.4|20171.4|20183.4|20176.4|20148.4|20141.4|613
1589334900000|2020-05-13 01:55:00|20180.9|20173.9|20178.4|20171.4|20188.4|20181.4|20173.4|20166.4|260
1589335200000|2020-05-13 02:00:00|20175.9|20168.9|20198.4|20191.4|20198.4|20191.4|20173.4|20166.4|475
1589335500000|2020-05-13 02:05:00|20195.9|20188.9|20203.4|20196.4|20203.4|20196.4|20188.4|20181.4|464
1589335800000|2020-05-13 02:10:00|20200.9|20193.9|20208.4|20201.4|20218.4|20211.4|20193.4|20186.4|463
1589336100000|2020-05-13 02:15:00|20213.4|20206.4|20208.4|20201.4|20218.4|20211.4|20198.4|20191.4|495
1589336400000|2020-05-13 02:20:00|20205.9|20198.9|20208.4|20201.4|20213.4|20206.4|20198.4|20191.4|154
1589336700000|2020-05-13 02:25:00|20213.4|20206.4|20208.4|20201.4|20218.4|20211.4|20198.4|20191.4|658
1589337000000|2020-05-13 02:30:00|20203.4|20196.4|20238.4|20231.4|20238.4|20231.4|20193.4|20186.4|737
1589337300000|2020-05-13 02:35:00|20233.4|20226.4|20223.4|20216.4|20243.4|20236.4|20223.4|20216.4|410
1589337600000|2020-05-13 02:40:00|20225.9|20218.9|20233.4|20226.4|20238.4|20231.4|20225.9|20218.9|186
1589337900000|2020-05-13 02:45:00|20230.9|20223.9|20208.4|20201.4|20233.4|20226.4|20208.4|20201.4|147
1589338200000|2020-05-13 02:50:00|20210.9|20203.9|20203.4|20196.4|20218.4|20211.4|20203.4|20196.4|151
1589338500000|2020-05-13 02:55:00|20200.9|20193.9|20193.4|20186.4|20208.4|20201.4|20188.4|20181.4|200
1589338800000|2020-05-13 03:00:00|20190.9|20183.9|20198.4|20191.4|20198.4|20191.4|20180.9|20173.9|225
1589339100000|2020-05-13 03:05:00|20200.9|20193.9|20208.4|20201.4|20208.4|20201.4|20198.4|20191.4|92
1589339400000|2020-05-13 03:10:00|20205.9|20198.9|20193.4|20186.4|20208.4|20201.4|20190.9|20183.9|80
1589339700000|2020-05-13 03:15:00|20195.9|20188.9|20188.4|20181.4|20198.4|20191.4|20188.4|20181.4|85
1589340000000|2020-05-13 03:20:00|20183.4|20176.4|20198.4|20191.4|20198.4|20191.4|20183.4|20176.4|79
1589340300000|2020-05-13 03:25:00|20195.9|20188.9|20203.4|20196.4|20205.9|20198.9|20195.9|20188.9|106
1589340600000|2020-05-13 03:30:00|20198.4|20191.4|20233.4|20226.4|20235.9|20228.9|20198.4|20191.4|497
1589340900000|2020-05-13 03:35:00|20235.9|20228.9|20243.4|20236.4|20248.4|20241.4|20233.4|20226.4|290
1589341200000|2020-05-13 03:40:00|20245.9|20238.9|20250.9|20243.9|20258.4|20251.4|20238.4|20231.4|451
1589341500000|2020-05-13 03:45:00|20253.4|20246.4|20263.4|20256.4|20268.4|20261.4|20253.4|20246.4|377
1589341800000|2020-05-13 03:50:00|20260.9|20253.9|20258.4|20251.4|20273.4|20266.4|20258.4|20251.4|344
1589342100000|2020-05-13 03:55:00|20253.4|20246.4|20258.4|20251.4|20268.4|20261.4|20248.4|20241.4|287
1589342400000|2020-05-13 04:00:00|20260.9|20253.9|20243.4|20236.4|20263.4|20256.4|20238.4|20231.4|252
1589342700000|2020-05-13 04:05:00|20245.9|20238.9|20238.4|20231.4|20248.4|20241.4|20228.4|20221.4|404
1589343000000|2020-05-13 04:10:00|20235.9|20228.9|20248.4|20241.4|20248.4|20241.4|20233.4|20226.4|487
1589343300000|2020-05-13 04:15:00|20253.4|20246.4|20258.4|20251.4|20268.4|20261.4|20250.9|20243.9|500
1589343600000|2020-05-13 04:20:00|20263.4|20256.4|20283.4|20276.4|20283.4|20276.4|20260.9|20253.9|110
1589343900000|2020-05-13 04:25:00|20288.4|20281.4|20273.4|20266.4|20288.4|20281.4|20268.4|20261.4|268
1589344200000|2020-05-13 04:30:00|20275.9|20268.9|20273.4|20266.4|20293.4|20286.4|20273.4|20266.4|292
1589344500000|2020-05-13 04:35:00|20268.4|20261.4|20273.4|20266.4|20278.4|20271.4|20268.4|20261.4|142
1589344800000|2020-05-13 04:40:00|20275.9|20268.9|20288.4|20281.4|20295.9|20288.9|20273.4|20266.4|479
1589345100000|2020-05-13 04:45:00|20285.9|20278.9|20288.4|20281.4|20293.4|20286.4|20275.9|20268.9|202
1589345400000|2020-05-13 04:50:00|20285.9|20278.9|20288.4|20281.4|20298.4|20291.4|20283.4|20276.4|168
1589345700000|2020-05-13 04:55:00|20293.4|20286.4|20288.4|20281.4|20298.4|20291.4|20283.4|20276.4|169
1589346000000|2020-05-13 05:00:00|20293.4|20286.4|20273.4|20266.4|20298.4|20291.4|20273.4|20266.4|341
1589346300000|2020-05-13 05:05:00|20278.4|20271.4|20268.4|20261.4|20283.4|20276.4|20268.4|20261.4|304
1589346600000|2020-05-13 05:10:00|20265.9|20258.9|20278.4|20271.4|20278.4|20271.4|20255.9|20248.9|588
1589346900000|2020-05-13 05:15:00|20275.9|20268.9|20268.4|20261.4|20278.4|20271.4|20263.4|20256.4|428
1589347200000|2020-05-13 05:20:00|20270.9|20263.9|20283.4|20276.4|20283.4|20276.4|20268.4|20261.4|373
1589347500000|2020-05-13 05:25:00|20280.9|20273.9|20283.4|20276.4|20283.4|20276.4|20263.4|20256.4|704
1589347800000|2020-05-13 05:30:00|20285.9|20278.9|20303.4|20296.4|20310.9|20303.9|20285.9|20278.9|976
1589348100000|2020-05-13 05:35:00|20308.4|20301.4|20318.4|20311.4|20318.4|20311.4|20293.4|20286.4|505
1589348400000|2020-05-13 05:40:00|20313.4|20306.4|20308.4|20301.4|20323.4|20316.4|20308.4|20301.4|557
1589348700000|2020-05-13 05:45:00|20303.4|20296.4|20288.4|20281.4|20308.4|20301.4|20288.4|20281.4|596
1589349000000|2020-05-13 05:50:00|20283.4|20276.4|20238.4|20231.4|20288.4|20281.4|20228.4|20221.4|2605
1589349300000|2020-05-13 05:55:00|20240.9|20233.9|20268.4|20261.4|20278.4|20271.4|20240.9|20233.9|2447
1589349600000|2020-05-13 06:00:00|20263.4|20256.4|20313.4|20306.4|20318.4|20311.4|20248.4|20241.4|2636
1589349900000|2020-05-13 06:05:00|20318.4|20311.4|20313.4|20306.4|20318.4|20311.4|20298.4|20291.4|874
1589350200000|2020-05-13 06:10:00|20315.9|20308.9|20353.4|20346.4|20358.4|20351.4|20313.4|20306.4|640
1589350500000|2020-05-13 06:15:00|20348.4|20341.4|20363.4|20356.4|20368.4|20361.4|20343.4|20336.4|506
1589350800000|2020-05-13 06:20:00|20368.4|20361.4|20360.9|20353.9|20373.4|20366.4|20353.4|20346.4|541
1589351100000|2020-05-13 06:25:00|20358.4|20351.4|20353.4|20346.4|20368.4|20361.4|20353.4|20346.4|110
1589351400000|2020-05-13 06:30:00|20350.9|20343.9|20358.4|20351.4|20358.4|20351.4|20348.4|20341.4|77
1589351700000|2020-05-13 06:35:00|20353.4|20346.4|20358.4|20351.4|20363.4|20356.4|20343.4|20336.4|88
1589352000000|2020-05-13 06:40:00|20355.9|20348.9|20343.4|20336.4|20363.4|20356.4|20343.4|20336.4|91
1589352300000|2020-05-13 06:45:00|20338.4|20331.4|20323.4|20316.4|20340.9|20333.9|20320.9|20313.9|39
1589352600000|2020-05-13 06:50:00|20325.9|20318.9|20335.9|20328.9|20340.9|20333.9|20318.4|20311.4|75
1589352900000|2020-05-13 06:55:00|20338.4|20331.4|20353.4|20346.4|20363.4|20356.4|20335.9|20328.9|73
1589353200000|2020-05-13 07:00:00|20348.4|20341.4|20318.4|20311.4|20355.9|20348.9|20313.4|20306.4|146
1589353500000|2020-05-13 07:05:00|20323.4|20316.4|20313.4|20306.4|20333.4|20326.4|20308.4|20301.4|174
1589353800000|2020-05-13 07:10:00|20310.9|20303.9|20283.4|20276.4|20315.9|20308.9|20273.4|20266.4|143
1589354100000|2020-05-13 07:15:00|20280.9|20273.9|20275.9|20268.9|20280.9|20273.9|20258.4|20251.4|108
1589354400000|2020-05-13 07:20:00|20273.4|20266.4|20280.9|20273.9|20293.4|20286.4|20263.4|20256.4|128
1589354700000|2020-05-13 07:25:00|20283.4|20276.4|20270.9|20263.9|20293.4|20286.4|20268.4|20261.4|491
1589355000000|2020-05-13 07:30:00|20268.4|20261.4|20260.9|20253.9|20278.4|20271.4|20253.4|20246.4|861
1589355300000|2020-05-13 07:35:00|20258.4|20251.4|20238.4|20231.4|20258.4|20251.4|20230.9|20223.9|390
1589355600000|2020-05-13 07:40:00|20233.4|20226.4|20278.4|20271.4|20278.4|20271.4|20233.4|20226.4|292
1589355900000|2020-05-13 07:45:00|20273.4|20266.4|20283.4|20276.4|20283.4|20276.4|20263.4|20256.4|195
1589356200000|2020-05-13 07:50:00|20278.4|20271.4|20293.4|20286.4|20298.4|20291.4|20278.4|20271.4|146
1589356500000|2020-05-13 07:55:00|20295.9|20288.9|20278.4|20271.4|20298.4|20291.4|20273.4|20266.4|200
1589356800000|2020-05-13 08:00:00|20273.4|20266.4|20258.4|20251.4|20278.4|20271.4|20253.4|20246.4|251
1589357100000|2020-05-13 08:05:00|20260.9|20253.9|20278.4|20271.4|20288.4|20281.4|20258.4|20251.4|209
1589357400000|2020-05-13 08:10:00|20273.4|20266.4|20303.4|20296.4|20303.4|20296.4|20273.4|20266.4|160
1589357700000|2020-05-13 08:15:00|20298.4|20291.4|20293.4|20286.4|20303.4|20296.4|20290.9|20283.9|130
1589358000000|2020-05-13 08:20:00|20295.9|20288.9|20303.4|20296.4|20313.4|20306.4|20293.4|20286.4|97
1589358300000|2020-05-13 08:25:00|20300.9|20293.9|20323.4|20316.4|20323.4|20316.4|20298.4|20291.4|104
1589358600000|2020-05-13 08:30:00|20328.4|20321.4|20323.4|20316.4|20328.4|20321.4|20313.4|20306.4|140
1589358900000|2020-05-13 08:35:00|20320.9|20313.9|20328.4|20321.4|20338.4|20331.4|20313.4|20306.4|317
1589359200000|2020-05-13 08:40:00|20333.4|20326.4|20328.4|20321.4|20333.4|20326.4|20313.4|20306.4|72
1589359500000|2020-05-13 08:45:00|20325.9|20318.9|20318.4|20311.4|20328.4|20321.4|20318.4|20311.4|48
1589359800000|2020-05-13 08:50:00|20320.9|20313.9|20308.4|20301.4|20323.4|20316.4|20303.4|20296.4|65
1589360100000|2020-05-13 08:55:00|20305.9|20298.9|20303.4|20296.4|20313.4|20306.4|20298.4|20291.4|75
1589360400000|2020-05-13 09:00:00|20300.9|20293.9|20300.9|20293.9|20303.4|20296.4|20295.9|20288.9|117
1589360700000|2020-05-13 09:05:00|20303.4|20296.4|20333.4|20326.4|20335.9|20328.9|20303.4|20296.4|82
1589361000000|2020-05-13 09:10:00|20338.4|20331.4|20333.4|20326.4|20353.4|20346.4|20333.4|20326.4|137
1589361300000|2020-05-13 09:15:00|20335.9|20328.9|20343.4|20336.4|20353.4|20346.4|20328.4|20321.4|89
1589361600000|2020-05-13 09:20:00|20340.9|20333.9|20333.4|20326.4|20343.4|20336.4|20325.9|20318.9|87
1589361900000|2020-05-13 09:25:00|20335.9|20328.9|20323.4|20316.4|20335.9|20328.9|20323.4|20316.4|52
1589362200000|2020-05-13 09:30:00|20320.9|20313.9|20335.9|20328.9|20338.4|20331.4|20313.4|20306.4|97
1589362500000|2020-05-13 09:35:00|20338.4|20331.4|20343.4|20336.4|20348.4|20341.4|20338.4|20331.4|50
1589362800000|2020-05-13 09:40:00|20345.9|20338.9|20348.4|20341.4|20350.9|20343.9|20335.9|20328.9|96
1589363100000|2020-05-13 09:45:00|20345.9|20338.9|20365.9|20358.9|20368.4|20361.4|20343.4|20336.4|125
1589363400000|2020-05-13 09:50:00|20368.4|20361.4|20385.9|20378.9|20388.4|20381.4|20363.4|20356.4|138
1589363700000|2020-05-13 09:55:00|20388.4|20381.4|20373.4|20366.4|20388.4|20381.4|20368.4|20361.4|84
1589364000000|2020-05-13 10:00:00|20370.9|20363.9|20398.4|20391.4|20408.4|20401.4|20368.4|20361.4|372
1589364300000|2020-05-13 10:05:00|20400.9|20393.9|20393.4|20386.4|20403.4|20396.4|20388.4|20381.4|59
1589364600000|2020-05-13 10:10:00|20388.4|20381.4|20393.4|20386.4|20393.4|20386.4|20388.4|20381.4|40
1589364900000|2020-05-13 10:15:00|20390.9|20383.9|20385.9|20378.9|20393.4|20386.4|20383.4|20376.4|42
1589365200000|2020-05-13 10:20:00|20388.4|20381.4|20398.4|20391.4|20403.4|20396.4|20388.4|20381.4|50
1589365500000|2020-05-13 10:25:00|20395.9|20388.9|20393.4|20386.4|20403.4|20396.4|20393.4|20386.4|34
1589365800000|2020-05-13 10:30:00|20388.4|20381.4|20383.4|20376.4|20388.4|20381.4|20378.4|20371.4|40
1589366100000|2020-05-13 10:35:00|20378.4|20371.4|20388.4|20381.4|20393.4|20386.4|20378.4|20371.4|44
1589366400000|2020-05-13 10:40:00|20383.4|20376.4|20375.9|20368.9|20388.4|20381.4|20373.4|20366.4|77
1589366700000|2020-05-13 10:45:00|20373.4|20366.4|20370.9|20363.9|20378.4|20371.4|20368.4|20361.4|31
1589367000000|2020-05-13 10:50:00|20373.4|20366.4|20380.9|20373.9|20383.4|20376.4|20370.9|20363.9|52
1589367300000|2020-05-13 10:55:00|20383.4|20376.4|20388.4|20381.4|20393.4|20386.4|20380.9|20373.9|51
1589367600000|2020-05-13 11:00:00|20390.9|20383.9|20378.4|20371.4|20393.4|20386.4|20375.9|20368.9|30
1589367900000|2020-05-13 11:05:00|20380.9|20373.9|20368.4|20361.4|20380.9|20373.9|20368.4|20361.4|46
1589368200000|2020-05-13 11:10:00|20370.9|20363.9|20378.4|20371.4|20378.4|20371.4|20368.4|20361.4|19
1589368500000|2020-05-13 11:15:00|20375.9|20368.9|20373.4|20366.4|20378.4|20371.4|20373.4|20366.4|14
1589368800000|2020-05-13 11:20:00|20375.9|20368.9|20378.4|20371.4|20383.4|20376.4|20373.4|20366.4|19
1589369100000|2020-05-13 11:25:00|20380.9|20373.9|20388.4|20381.4|20393.4|20386.4|20378.4|20371.4|56
1589369400000|2020-05-13 11:30:00|20390.9|20383.9|20393.4|20386.4|20393.4|20386.4|20383.4|20376.4|38
1589369700000|2020-05-13 11:35:00|20390.9|20383.9|20378.4|20371.4|20393.4|20386.4|20373.4|20366.4|143
1589370000000|2020-05-13 11:40:00|20373.4|20366.4|20383.4|20376.4|20383.4|20376.4|20373.4|20366.4|82
1589370300000|2020-05-13 11:45:00|20388.4|20381.4|20398.4|20391.4|20400.9|20393.9|20383.4|20376.4|169
1589370600000|2020-05-13 11:50:00|20403.4|20396.4|20393.4|20386.4|20405.9|20398.9|20393.4|20386.4|77
1589370900000|2020-05-13 11:55:00|20395.9|20388.9|20403.4|20396.4|20415.9|20408.9|20395.9|20388.9|132
1589371200000|2020-05-13 12:00:00|20408.4|20401.4|20403.4|20396.4|20418.4|20411.4|20403.4|20396.4|118
1589371500000|2020-05-13 12:05:00|20400.9|20393.9|20388.4|20381.4|20403.4|20396.4|20388.4|20381.4|43
1589371800000|2020-05-13 12:10:00|20390.9|20383.9|20398.4|20391.4|20398.4|20391.4|20388.4|20381.4|57
1589372100000|2020-05-13 12:15:00|20403.4|20396.4|20403.4|20396.4|20408.4|20401.4|20398.4|20391.4|73
1589372400000|2020-05-13 12:20:00|20400.9|20393.9|20398.4|20391.4|20403.4|20396.4|20393.4|20386.4|27
1589372700000|2020-05-13 12:25:00|20403.4|20396.4|20395.9|20388.9|20403.4|20396.4|20393.4|20386.4|30
1589373000000|2020-05-13 12:30:00|20393.4|20386.4|20373.4|20366.4|20403.4|20396.4|20373.4|20366.4|61
1589373300000|2020-05-13 12:35:00|20370.9|20363.9|20363.4|20356.4|20370.9|20363.9|20348.4|20341.4|102
1589373600000|2020-05-13 12:40:00|20365.9|20358.9|20358.4|20351.4|20373.4|20366.4|20358.4|20351.4|57
1589373900000|2020-05-13 12:45:00|20360.9|20353.9|20358.4|20351.4|20378.4|20371.4|20358.4|20351.4|81
1589374200000|2020-05-13 12:50:00|20360.9|20353.9|20370.9|20363.9|20378.4|20371.4|20358.4|20351.4|51
1589374500000|2020-05-13 12:55:00|20368.4|20361.4|20358.4|20351.4|20378.4|20371.4|20358.4|20351.4|136
1589374800000|2020-05-13 13:00:00|20353.4|20346.4|20303.4|20296.4|20355.9|20348.9|20298.4|20291.4|381
1589375100000|2020-05-13 13:05:00|20305.9|20298.9|20278.4|20271.4|20318.4|20311.4|20265.9|20258.9|442
1589375400000|2020-05-13 13:10:00|20280.9|20273.9|20305.9|20298.9|20315.9|20308.9|20278.4|20271.4|226
1589375700000|2020-05-13 13:15:00|20308.4|20301.4|20310.9|20303.9|20318.4|20311.4|20303.4|20296.4|81
1589376000000|2020-05-13 13:20:00|20308.4|20301.4|20303.4|20296.4|20323.4|20316.4|20303.4|20296.4|147
1589376300000|2020-05-13 13:25:00|20308.4|20301.4|20313.4|20306.4|20323.4|20316.4|20305.9|20298.9|85
1589376600000|2020-05-13 13:30:00|20318.4|20311.4|20268.4|20261.4|20323.4|20316.4|20263.4|20256.4|558
1589376900000|2020-05-13 13:35:00|20263.4|20256.4|20278.4|20271.4|20278.4|20271.4|20238.4|20231.4|867
1589377200000|2020-05-13 13:40:00|20283.4|20276.4|20263.4|20256.4|20283.4|20276.4|20253.4|20246.4|435
1589377500000|2020-05-13 13:45:00|20260.9|20253.9|20288.4|20281.4|20293.4|20286.4|20253.4|20246.4|384
1589377800000|2020-05-13 13:50:00|20285.9|20278.9|20288.4|20281.4|20300.9|20293.9|20273.4|20266.4|260
1589378100000|2020-05-13 13:55:00|20285.9|20278.9|20298.4|20291.4|20303.4|20296.4|20268.4|20261.4|277
1589378400000|2020-05-13 14:00:00|20293.4|20286.4|20308.4|20301.4|20320.9|20313.9|20293.4|20286.4|345
1589378700000|2020-05-13 14:05:00|20313.4|20306.4|20303.4|20296.4|20323.4|20316.4|20303.4|20296.4|306
1589379000000|2020-05-13 14:10:00|20308.4|20301.4|20303.4|20296.4|20313.4|20306.4|20298.4|20291.4|283
1589379300000|2020-05-13 14:15:00|20300.9|20293.9|20298.4|20291.4|20308.4|20301.4|20288.4|20281.4|302
1589379600000|2020-05-13 14:20:00|20295.9|20288.9|20273.4|20266.4|20300.9|20293.9|20268.4|20261.4|195
1589379900000|2020-05-13 14:25:00|20278.4|20271.4|20308.4|20301.4|20308.4|20301.4|20263.4|20256.4|337
1589380200000|2020-05-13 14:30:00|20313.4|20306.4|20328.4|20321.4|20348.4|20341.4|20308.4|20301.4|373
1589380500000|2020-05-13 14:35:00|20330.9|20323.9|20353.4|20346.4|20353.4|20346.4|20328.4|20321.4|461
1589380800000|2020-05-13 14:40:00|20358.4|20351.4|20338.4|20331.4|20363.4|20356.4|20333.4|20326.4|287
1589381100000|2020-05-13 14:45:00|20340.9|20333.9|20328.4|20321.4|20343.4|20336.4|20328.4|20321.4|199
1589381400000|2020-05-13 14:50:00|20330.9|20323.9|20338.4|20331.4|20353.4|20346.4|20323.4|20316.4|248
1589381700000|2020-05-13 14:55:00|20333.4|20326.4|20303.4|20296.4|20333.4|20326.4|20298.4|20291.4|275
1589382000000|2020-05-13 15:00:00|20300.9|20293.9|20298.4|20291.4|20308.4|20301.4|20288.4|20281.4|246
1589382300000|2020-05-13 15:05:00|20295.9|20288.9|20273.4|20266.4|20298.4|20291.4|20268.4|20261.4|305
1589382600000|2020-05-13 15:10:00|20270.9|20263.9|20288.4|20281.4|20288.4|20281.4|20270.9|20263.9|380
1589382900000|2020-05-13 15:15:00|20293.4|20286.4|20253.4|20246.4|20298.4|20291.4|20253.4|20246.4|243
1589383200000|2020-05-13 15:20:00|20250.9|20243.9|20213.4|20206.4|20253.4|20246.4|20208.4|20201.4|549
1589383500000|2020-05-13 15:25:00|20210.9|20203.9|20228.4|20221.4|20228.4|20221.4|20198.4|20191.4|411
1589383800000|2020-05-13 15:30:00|20223.4|20216.4|20218.4|20211.4|20238.4|20231.4|20208.4|20201.4|513
1589384100000|2020-05-13 15:35:00|20220.9|20213.9|20213.4|20206.4|20228.4|20221.4|20195.9|20188.9|355
1589384400000|2020-05-13 15:40:00|20210.9|20203.9|20178.4|20171.4|20213.4|20206.4|20173.4|20166.4|289
1589384700000|2020-05-13 15:45:00|20175.9|20168.9|20153.4|20146.4|20178.4|20171.4|20148.4|20141.4|297
1589385000000|2020-05-13 15:50:00|20158.4|20151.4|20143.4|20136.4|20173.4|20166.4|20143.4|20136.4|416
1589385300000|2020-05-13 15:55:00|20140.9|20133.9|20158.4|20151.4|20163.4|20156.4|20128.4|20121.4|447
1589385600000|2020-05-13 16:00:00|20155.9|20148.9|20123.4|20116.4|20165.9|20158.9|20123.4|20116.4|347
1589385900000|2020-05-13 16:05:00|20120.9|20113.9|20113.4|20106.4|20138.4|20131.4|20108.4|20101.4|355
1589386200000|2020-05-13 16:10:00|20115.9|20108.9|20103.4|20096.4|20123.4|20116.4|20098.4|20091.4|280
1589386500000|2020-05-13 16:15:00|20100.9|20093.9|20090.9|20083.9|20123.4|20116.4|20083.4|20076.4|448
1589386800000|2020-05-13 16:20:00|20093.4|20086.4|20118.4|20111.4|20138.4|20131.4|20090.9|20083.9|303
1589387100000|2020-05-13 16:25:00|20115.9|20108.9|20145.9|20138.9|20148.4|20141.4|20108.4|20101.4|193
1589387400000|2020-05-13 16:30:00|20143.4|20136.4|20155.9|20148.9|20163.4|20156.4|20138.4|20131.4|259
1589387700000|2020-05-13 16:35:00|20158.4|20151.4|20163.4|20156.4|20168.4|20161.4|20143.4|20136.4|122
1589388000000|2020-05-13 16:40:00|20160.9|20153.9|20148.4|20141.4|20163.4|20156.4|20143.4|20136.4|174
1589388300000|2020-05-13 16:45:00|20150.9|20143.9|20173.4|20166.4|20173.4|20166.4|20145.9|20138.9|118
1589388600000|2020-05-13 16:50:00|20170.9|20163.9|20168.4|20161.4|20178.4|20171.4|20158.4|20151.4|68
1589388900000|2020-05-13 16:55:00|20170.9|20163.9|20168.4|20161.4|20178.4|20171.4|20158.4|20151.4|81
1589389200000|2020-05-13 17:00:00|20173.4|20166.4|20148.4|20141.4|20173.4|20166.4|20148.4|20141.4|158
1589389500000|2020-05-13 17:05:00|20150.9|20143.9|20148.4|20141.4|20158.4|20151.4|20133.4|20126.4|280
1589389800000|2020-05-13 17:10:00|20153.4|20146.4|20173.4|20166.4|20193.4|20186.4|20153.4|20146.4|323
1589390100000|2020-05-13 17:15:00|20170.9|20163.9|20190.9|20183.9|20200.9|20193.9|20163.4|20156.4|128
1589390400000|2020-05-13 17:20:00|20193.4|20186.4|20163.4|20156.4|20193.4|20186.4|20163.4|20156.4|124
1589390700000|2020-05-13 17:25:00|20165.9|20158.9|20183.4|20176.4|20188.4|20181.4|20153.4|20146.4|81
1589391000000|2020-05-13 17:30:00|20178.4|20171.4|20163.4|20156.4|20183.4|20176.4|20158.4|20151.4|179
1589391300000|2020-05-13 17:35:00|20165.9|20158.9|20178.4|20171.4|20178.4|20171.4|20158.4|20151.4|92
1589391600000|2020-05-13 17:40:00|20180.9|20173.9|20168.4|20161.4|20183.4|20176.4|20158.4|20151.4|56
1589391900000|2020-05-13 17:45:00|20170.9|20163.9|20173.4|20166.4|20183.4|20176.4|20158.4|20151.4|88
1589392200000|2020-05-13 17:50:00|20170.9|20163.9|20153.4|20146.4|20173.4|20166.4|20150.9|20143.9|78
1589392500000|2020-05-13 17:55:00|20158.4|20151.4|20158.4|20151.4|20160.9|20153.9|20150.9|20143.9|42
1589392800000|2020-05-13 18:00:00|20153.4|20146.4|20128.4|20121.4|20158.4|20151.4|20128.4|20121.4|112
1589393100000|2020-05-13 18:05:00|20133.4|20126.4|20158.4|20151.4|20158.4|20151.4|20128.4|20121.4|116
1589393400000|2020-05-13 18:10:00|20155.9|20148.9|20168.4|20161.4|20178.4|20171.4|20148.4|20141.4|127
1589393700000|2020-05-13 18:15:00|20165.9|20158.9|20170.9|20163.9|20183.4|20176.4|20163.4|20156.4|107
1589394000000|2020-05-13 18:20:00|20168.4|20161.4|20163.4|20156.4|20183.4|20176.4|20163.4|20156.4|104
1589394300000|2020-05-13 18:25:00|20158.4|20151.4|20158.4|20151.4|20168.4|20161.4|20153.4|20146.4|130
1589394600000|2020-05-13 18:30:00|20155.9|20148.9|20153.4|20146.4|20168.4|20161.4|20150.9|20143.9|79
1589394900000|2020-05-13 18:35:00|20150.9|20143.9|20163.4|20156.4|20173.4|20166.4|20148.4|20141.4|102
1589395200000|2020-05-13 18:40:00|20160.9|20153.9|20143.4|20136.4|20163.4|20156.4|20140.9|20133.9|76
1589395500000|2020-05-13 18:45:00|20148.4|20141.4|20153.4|20146.4|20163.4|20156.4|20143.4|20136.4|68
1589395800000|2020-05-13 18:50:00|20155.9|20148.9|20148.4|20141.4|20158.4|20151.4|20143.4|20136.4|42
1589396100000|2020-05-13 18:55:00|20150.9|20143.9|20135.9|20128.9|20158.4|20151.4|20135.9|20128.9|76
1589396400000|2020-05-13 19:00:00|20138.4|20131.4|20178.4|20171.4|20185.9|20178.9|20138.4|20131.4|369
1589396700000|2020-05-13 19:05:00|20183.4|20176.4|20158.4|20151.4|20183.4|20176.4|20153.4|20146.4|253
1589397000000|2020-05-13 19:10:00|20155.9|20148.9|20148.4|20141.4|20168.4|20161.4|20140.9|20133.9|121
1589397300000|2020-05-13 19:15:00|20145.9|20138.9|20158.4|20151.4|20158.4|20151.4|20138.4|20131.4|111
1589397600000|2020-05-13 19:20:00|20155.9|20148.9|20123.4|20116.4|20163.4|20156.4|20123.4|20116.4|227
1589397900000|2020-05-13 19:25:00|20125.9|20118.9|20150.9|20143.9|20155.9|20148.9|20120.9|20113.9|359
1589398200000|2020-05-13 19:30:00|20148.4|20141.4|20160.9|20153.9|20173.4|20166.4|20138.4|20131.4|165
1589398500000|2020-05-13 19:35:00|20158.4|20151.4|20155.9|20148.9|20173.4|20166.4|20148.4|20141.4|256
1589398800000|2020-05-13 19:40:00|20158.4|20151.4|20168.4|20161.4|20183.4|20176.4|20158.4|20151.4|253
1589399100000|2020-05-13 19:45:00|20165.9|20158.9|20183.4|20176.4|20188.4|20181.4|20153.4|20146.4|265
1589399400000|2020-05-13 19:50:00|20180.9|20173.9|20198.4|20191.4|20213.4|20206.4|20178.4|20171.4|563
1589399700000|2020-05-13 19:55:00|20195.9|20188.9|20178.4|20171.4|20198.4|20191.4|20178.4|20171.4|632
1589400000000|2020-05-13 20:00:00|20173.4|20166.4|20185.9|20178.9|20188.4|20181.4|20168.4|20161.4|374
1589400300000|2020-05-13 20:05:00|20183.4|20176.4|20173.4|20166.4|20188.4|20181.4|20168.4|20161.4|141
1589400600000|2020-05-13 20:10:00|20178.4|20171.4|20170.9|20163.9|20178.4|20171.4|20170.9|20163.9|54
1589400900000|2020-05-13 20:15:00|20174.9|20159.9|20177.4|20162.4|20182.4|20167.4|20172.4|20157.4|44
1589401200000|2020-05-13 20:20:00|20174.9|20159.9|20157.4|20142.4|20177.4|20162.4|20152.4|20137.4|77
1589401500000|2020-05-13 20:25:00|20154.9|20139.9|20152.4|20137.4|20154.9|20139.9|20142.4|20127.4|51
1589401800000|2020-05-13 20:30:00|20157.4|20142.4|20177.4|20162.4|20182.4|20167.4|20152.4|20137.4|83
1589402100000|2020-05-13 20:35:00|20174.9|20159.9|20172.4|20157.4|20174.9|20159.9|20169.9|20154.9|20
1589402400000|2020-05-13 20:40:00|20174.9|20159.9|20154.9|20139.9|20182.4|20167.4|20152.4|20137.4|13
1589402700000|2020-05-13 20:45:00|20152.4|20137.4|20147.4|20132.4|20172.4|20157.4|20144.9|20129.9|62
1589403000000|2020-05-13 20:50:00|20149.9|20134.9|20154.9|20139.9|20159.9|20144.9|20144.9|20129.9|11
1589403300000|2020-05-13 20:55:00|20157.4|20142.4|20161|20131|20167.4|20152.4|20147.4|20129.9|35
1589403600000|2020-05-13 21:00:00|20160.4|20130.4|20156.6|20126.6|20160.4|20130.4|20156.3|20126.3|0
1589403900000|2020-05-13 21:05:00|20156.3|20126.3|20156.9|20126.9|20156.9|20126.9|20154.8|20124.8|0
1589404200000|2020-05-13 21:10:00|20157.5|20127.5|20156.4|20126.4|20159.2|20129.2|20156.4|20126.4|0
1589404500000|2020-05-13 21:15:00|20155.9|20125.9|20153.9|20123.9|20155.9|20125.9|20153.3|20123.3|0
1589404800000|2020-05-13 21:20:00|20153.3|20123.3|20154.8|20124.8|20156.2|20126.2|20152.6|20122.6|0
1589405100000|2020-05-13 21:25:00|20154.2|20124.2|20156.4|20126.4|20157.7|20127.7|20153.7|20123.7|0
1589405400000|2020-05-13 21:30:00|20156.3|20126.3|20156.4|20126.4|20156.4|20126.4|20153.5|20123.5|0
1589405700000|2020-05-13 21:35:00|20155|20125|20159|20129|20159|20129|20155|20125|0
1589406000000|2020-05-13 21:40:00|20159.4|20129.4|20160.3|20130.3|20160.9|20130.9|20157.4|20127.4|0
1589406300000|2020-05-13 21:45:00|20160.9|20130.9|20158.1|20128.1|20162.3|20132.3|20157.9|20127.9|0
1589406600000|2020-05-13 21:50:00|20158.3|20128.3|20159.5|20129.5|20160.6|20130.6|20156.4|20126.4|0
1589406900000|2020-05-13 21:55:00|20158.4|20128.4|20162.3|20132.3|20162.3|20132.3|20155.5|20125.5|0
1589407200000|2020-05-13 22:00:00|20173.3|20143.3|20189.9|20174.9|20207.4|20192.4|20170.8|20140.8|32
1589407500000|2020-05-13 22:05:00|20192.4|20177.4|20179.9|20164.9|20199.9|20184.9|20174.9|20159.9|5
1589407800000|2020-05-13 22:10:00|20182.4|20167.4|20179.9|20164.9|20187.4|20172.4|20179.9|20164.9|4
1589408100000|2020-05-13 22:15:00|20177.4|20162.4|20179.9|20164.9|20187.4|20172.4|20177.4|20162.4|3
1589408400000|2020-05-13 22:20:00|20177.4|20162.4|20169.9|20154.9|20177.4|20162.4|20162.4|20147.4|10
1589408700000|2020-05-13 22:25:00|20167.4|20152.4|20154.9|20139.9|20167.4|20152.4|20147.4|20132.4|13
1589409000000|2020-05-13 22:30:00|20152.4|20137.4|20164.9|20149.9|20169.9|20154.9|20149.9|20134.9|6
1589409300000|2020-05-13 22:35:00|20162.4|20147.4|20159.9|20144.9|20164.9|20149.9|20159.9|20144.9|5
1589409600000|2020-05-13 22:40:00|20154.9|20139.9|20144.9|20129.9|20154.9|20139.9|20142.4|20127.4|9
1589409900000|2020-05-13 22:45:00|20147.4|20132.4|20144.9|20129.9|20154.9|20139.9|20142.4|20127.4|5
1589410200000|2020-05-13 22:50:00|20142.4|20127.4|20159.9|20144.9|20159.9|20144.9|20139.9|20124.9|28
1589410500000|2020-05-13 22:55:00|20162.4|20147.4|20177.4|20162.4|20179.9|20164.9|20162.4|20147.4|5
1589410800000|2020-05-13 23:00:00|20179.9|20164.9|20169.9|20154.9|20179.9|20164.9|20164.9|20149.9|58
1589411100000|2020-05-13 23:05:00|20167.4|20152.4|20182.4|20167.4|20184.9|20169.9|20162.4|20147.4|26
1589411400000|2020-05-13 23:10:00|20184.9|20169.9|20179.9|20164.9|20184.9|20169.9|20177.4|20162.4|1
1589411700000|2020-05-13 23:15:00|20177.4|20162.4|20179.9|20164.9|20182.4|20167.4|20174.9|20159.9|0
1589412000000|2020-05-13 23:20:00|20177.4|20162.4|20174.9|20159.9|20179.9|20164.9|20174.9|20159.9|1
1589412300000|2020-05-13 23:25:00|20172.4|20157.4|20167.4|20152.4|20172.4|20157.4|20162.4|20147.4|53
1589412600000|2020-05-13 23:30:00|20169.9|20154.9|20223.4|20216.4|20223.4|20216.4|20155.9|20148.9|34950
1589412900000|2020-05-13 23:35:00|20228.4|20221.4|20218.4|20211.4|20233.4|20226.4|20218.4|20211.4|168
1589413200000|2020-05-13 23:40:00|20223.4|20216.4|20163.4|20156.4|20228.4|20221.4|20163.4|20156.4|231
1589413500000|2020-05-13 23:45:00|20165.9|20158.9|20133.4|20126.4|20165.9|20158.9|20128.4|20121.4|401
1589413800000|2020-05-13 23:50:00|20138.4|20131.4|20133.4|20126.4|20143.4|20136.4|20123.4|20116.4|203
1589414100000|2020-05-13 23:55:00|20138.4|20131.4|20123.4|20116.4|20138.4|20131.4|20108.4|20101.4|355
1589414400000|2020-05-14 00:00:00|20118.4|20111.4|20103.4|20096.4|20123.4|20116.4|20078.4|20071.4|1731
1589414700000|2020-05-14 00:05:00|20105.9|20098.9|20113.4|20106.4|20153.4|20146.4|20098.4|20091.4|1027
1589415000000|2020-05-14 00:10:00|20110.9|20103.9|20088.4|20081.4|20118.4|20111.4|20078.4|20071.4|619
1589415300000|2020-05-14 00:15:00|20090.9|20083.9|20118.4|20111.4|20133.4|20126.4|20088.4|20081.4|538
1589415600000|2020-05-14 00:20:00|20123.4|20116.4|20133.4|20126.4|20138.4|20131.4|20113.4|20106.4|427
1589415900000|2020-05-14 00:25:00|20135.9|20128.9|20100.9|20093.9|20138.4|20131.4|20100.9|20093.9|581
1589416200000|2020-05-14 00:30:00|20103.4|20096.4|20088.4|20081.4|20113.4|20106.4|20083.4|20076.4|915
1589416500000|2020-05-14 00:35:00|20083.4|20076.4|20083.4|20076.4|20103.4|20096.4|20068.4|20061.4|838
1589416800000|2020-05-14 00:40:00|20080.9|20073.9|20108.4|20101.4|20118.4|20111.4|20080.9|20073.9|565
1589417100000|2020-05-14 00:45:00|20113.4|20106.4|20128.4|20121.4|20133.4|20126.4|20093.4|20086.4|547
1589417400000|2020-05-14 00:50:00|20130.9|20123.9|20138.4|20131.4|20148.4|20141.4|20123.4|20116.4|452
1589417700000|2020-05-14 00:55:00|20135.9|20128.9|20163.4|20156.4|20168.4|20161.4|20133.4|20126.4|436
1589418000000|2020-05-14 01:00:00|20158.4|20151.4|20173.4|20166.4|20173.4|20166.4|20153.4|20146.4|517
1589418300000|2020-05-14 01:05:00|20168.4|20161.4|20173.4|20166.4|20178.4|20171.4|20158.4|20151.4|644
1589418600000|2020-05-14 01:10:00|20178.4|20171.4|20153.4|20146.4|20183.4|20176.4|20153.4|20146.4|335
1589418900000|2020-05-14 01:15:00|20158.4|20151.4|20173.4|20166.4|20173.4|20166.4|20148.4|20141.4|458
1589419200000|2020-05-14 01:20:00|20168.4|20161.4|20163.4|20156.4|20178.4|20171.4|20153.4|20146.4|423
1589419500000|2020-05-14 01:25:00|20165.9|20158.9|20155.9|20148.9|20168.4|20161.4|20148.4|20141.4|234
1589419800000|2020-05-14 01:30:00|20158.4|20151.4|20148.4|20141.4|20163.4|20156.4|20130.9|20123.9|719
1589420100000|2020-05-14 01:35:00|20145.9|20138.9|20118.4|20111.4|20145.9|20138.9|20113.4|20106.4|567
1589420400000|2020-05-14 01:40:00|20113.4|20106.4|20113.4|20106.4|20120.9|20113.9|20098.4|20091.4|967
1589420700000|2020-05-14 01:45:00|20108.4|20101.4|20128.4|20121.4|20128.4|20121.4|20098.4|20091.4|598
1589421000000|2020-05-14 01:50:00|20123.4|20116.4|20123.4|20116.4|20130.9|20123.9|20108.4|20101.4|459
1589421300000|2020-05-14 01:55:00|20120.9|20113.9|20128.4|20121.4|20133.4|20126.4|20113.4|20106.4|309
1589421600000|2020-05-14 02:00:00|20125.9|20118.9|20133.4|20126.4|20138.4|20131.4|20118.4|20111.4|372
1589421900000|2020-05-14 02:05:00|20128.4|20121.4|20108.4|20101.4|20133.4|20126.4|20103.4|20096.4|622
1589422200000|2020-05-14 02:10:00|20103.4|20096.4|20103.4|20096.4|20108.4|20101.4|20098.4|20091.4|771
1589422500000|2020-05-14 02:15:00|20098.4|20091.4|20108.4|20101.4|20113.4|20106.4|20093.4|20086.4|561
1589422800000|2020-05-14 02:20:00|20103.4|20096.4|20123.4|20116.4|20123.4|20116.4|20103.4|20096.4|368
1589423100000|2020-05-14 02:25:00|20120.9|20113.9|20123.4|20116.4|20128.4|20121.4|20113.4|20106.4|413
1589423400000|2020-05-14 02:30:00|20118.4|20111.4|20128.4|20121.4|20128.4|20121.4|20103.4|20096.4|190
1589423700000|2020-05-14 02:35:00|20125.9|20118.9|20113.4|20106.4|20128.4|20121.4|20113.4|20106.4|160
1589424000000|2020-05-14 02:40:00|20108.4|20101.4|20128.4|20121.4|20128.4|20121.4|20108.4|20101.4|293
1589424300000|2020-05-14 02:45:00|20133.4|20126.4|20123.4|20116.4|20133.4|20126.4|20118.4|20111.4|86
1589424600000|2020-05-14 02:50:00|20120.9|20113.9|20123.4|20116.4|20123.4|20116.4|20108.4|20101.4|120
1589424900000|2020-05-14 02:55:00|20128.4|20121.4|20148.4|20141.4|20148.4|20141.4|20120.9|20113.9|381
1589425200000|2020-05-14 03:00:00|20153.4|20146.4|20148.4|20141.4|20153.4|20146.4|20143.4|20136.4|331
1589425500000|2020-05-14 03:05:00|20153.4|20146.4|20143.4|20136.4|20153.4|20146.4|20140.9|20133.9|116
1589425800000|2020-05-14 03:10:00|20145.9|20138.9|20158.4|20151.4|20158.4|20151.4|20145.9|20138.9|171
1589426100000|2020-05-14 03:15:00|20153.4|20146.4|20143.4|20136.4|20153.4|20146.4|20143.4|20136.4|124
1589426400000|2020-05-14 03:20:00|20145.9|20138.9|20138.4|20131.4|20148.4|20141.4|20133.4|20126.4|63
1589426700000|2020-05-14 03:25:00|20143.4|20136.4|20158.4|20151.4|20163.4|20156.4|20128.4|20121.4|325
1589427000000|2020-05-14 03:30:00|20160.9|20153.9|20148.4|20141.4|20163.4|20156.4|20143.4|20136.4|442
1589427300000|2020-05-14 03:35:00|20145.9|20138.9|20123.4|20116.4|20148.4|20141.4|20123.4|20116.4|601
1589427600000|2020-05-14 03:40:00|20125.9|20118.9|20118.4|20111.4|20128.4|20121.4|20113.4|20106.4|496
1589427900000|2020-05-14 03:45:00|20113.4|20106.4|20093.4|20086.4|20118.4|20111.4|20093.4|20086.4|666
1589428200000|2020-05-14 03:50:00|20088.4|20081.4|20108.4|20101.4|20113.4|20106.4|20088.4|20081.4|466
1589428500000|2020-05-14 03:55:00|20110.9|20103.9|20108.4|20101.4|20113.4|20106.4|20098.4|20091.4|269
1589428800000|2020-05-14 04:00:00|20110.9|20103.9|20113.4|20106.4|20123.4|20116.4|20108.4|20101.4|297
1589429100000|2020-05-14 04:05:00|20115.9|20108.9|20123.4|20116.4|20128.4|20121.4|20110.9|20103.9|417
1589429400000|2020-05-14 04:10:00|20118.4|20111.4|20113.4|20106.4|20118.4|20111.4|20108.4|20101.4|186
1589429700000|2020-05-14 04:15:00|20110.9|20103.9|20113.4|20106.4|20113.4|20106.4|20103.4|20096.4|268
1589430000000|2020-05-14 04:20:00|20115.9|20108.9|20103.4|20096.4|20118.4|20111.4|20098.4|20091.4|366
1589430300000|2020-05-14 04:25:00|20100.9|20093.9|20083.4|20076.4|20108.4|20101.4|20083.4|20076.4|275
1589430600000|2020-05-14 04:30:00|20080.9|20073.9|20043.4|20036.4|20083.4|20076.4|20018.4|20011.4|1423
1589430900000|2020-05-14 04:35:00|20040.9|20033.9|20033.4|20026.4|20043.4|20036.4|20028.4|20021.4|401
1589431200000|2020-05-14 04:40:00|20038.4|20031.4|20028.4|20021.4|20038.4|20031.4|20003.4|19996.4|803
1589431500000|2020-05-14 04:45:00|20023.4|20016.4|20008.4|20001.4|20023.4|20016.4|19995.9|19988.9|909
1589431800000|2020-05-14 04:50:00|20013.4|20006.4|20023.4|20016.4|20028.4|20021.4|20008.4|20001.4|491
1589432100000|2020-05-14 04:55:00|20020.9|20013.9|19978.4|19971.4|20020.9|20013.9|19973.4|19966.4|589
1589432400000|2020-05-14 05:00:00|19975.9|19968.9|19953.4|19946.4|19983.4|19976.4|19948.4|19941.4|1138
1589432700000|2020-05-14 05:05:00|19955.9|19948.9|19938.4|19931.4|19965.9|19958.9|19935.9|19928.9|642
1589433000000|2020-05-14 05:10:00|19940.9|19933.9|19983.4|19976.4|19983.4|19976.4|19938.4|19931.4|774
1589433300000|2020-05-14 05:15:00|19980.9|19973.9|19963.4|19956.4|19993.4|19986.4|19963.4|19956.4|464
1589433600000|2020-05-14 05:20:00|19958.4|19951.4|19998.4|19991.4|20008.4|20001.4|19958.4|19951.4|467
1589433900000|2020-05-14 05:25:00|20003.4|19996.4|19988.4|19981.4|20003.4|19996.4|19978.4|19971.4|332
1589434200000|2020-05-14 05:30:00|19990.9|19983.9|19963.4|19956.4|19998.4|19991.4|19958.4|19951.4|636
1589434500000|2020-05-14 05:35:00|19965.9|19958.9|19953.4|19946.4|19983.4|19976.4|19948.4|19941.4|631
1589434800000|2020-05-14 05:40:00|19955.9|19948.9|19973.4|19966.4|19978.4|19971.4|19943.4|19936.4|1107
1589435100000|2020-05-14 05:45:00|19963.4|19956.4|19908.4|19901.4|19968.4|19961.4|19908.4|19901.4|1653
1589435400000|2020-05-14 05:50:00|19903.4|19896.4|19903.4|19896.4|19928.4|19921.4|19898.4|19891.4|2017
1589435700000|2020-05-14 05:55:00|19898.4|19891.4|19893.4|19886.4|19913.4|19906.4|19888.4|19881.4|2426
1589436000000|2020-05-14 06:00:00|19898.4|19891.4|19840.9|19833.9|19913.4|19906.4|19838.4|19831.4|5309
1589436300000|2020-05-14 06:05:00|19838.4|19831.4|19828.4|19821.4|19838.4|19831.4|19798.4|19791.4|2752
1589436600000|2020-05-14 06:10:00|19833.4|19826.4|19783.4|19776.4|19853.4|19846.4|19763.4|19756.4|1842
1589436900000|2020-05-14 06:15:00|19785.9|19778.9|19803.4|19796.4|19830.9|19823.9|19783.4|19776.4|1456
1589437200000|2020-05-14 06:20:00|19805.9|19798.9|19838.4|19831.4|19838.4|19831.4|19793.4|19786.4|1050
1589437500000|2020-05-14 06:25:00|19833.4|19826.4|19823.4|19816.4|19833.4|19826.4|19813.4|19806.4|230
1589437800000|2020-05-14 06:30:00|19825.9|19818.9|19848.4|19841.4|19863.4|19856.4|19825.9|19818.9|130
1589438100000|2020-05-14 06:35:00|19843.4|19836.4|19835.9|19828.9|19843.4|19836.4|19813.4|19806.4|101
1589438400000|2020-05-14 06:40:00|19838.4|19831.4|19838.4|19831.4|19863.4|19856.4|19828.4|19821.4|101
1589438700000|2020-05-14 06:45:00|19833.4|19826.4|19818.4|19811.4|19833.4|19826.4|19808.4|19801.4|116
1589439000000|2020-05-14 06:50:00|19815.9|19808.9|19828.4|19821.4|19833.4|19826.4|19813.4|19806.4|64
1589439300000|2020-05-14 06:55:00|19833.4|19826.4|19860.9|19853.9|19860.9|19853.9|19828.4|19821.4|111
1589439600000|2020-05-14 07:00:00|19858.4|19851.4|19878.4|19871.4|19888.4|19881.4|19853.4|19846.4|237
1589439900000|2020-05-14 07:05:00|19880.9|19873.9|19858.4|19851.4|19883.4|19876.4|19855.9|19848.9|118
1589440200000|2020-05-14 07:10:00|19853.4|19846.4|19898.4|19891.4|19908.4|19901.4|19848.4|19841.4|180
1589440500000|2020-05-14 07:15:00|19893.4|19886.4|19905.9|19898.9|19913.4|19906.4|19893.4|19886.4|270
1589440800000|2020-05-14 07:20:00|19903.4|19896.4|19908.4|19901.4|19923.4|19916.4|19898.4|19891.4|452
1589441100000|2020-05-14 07:25:00|19905.9|19898.9|19868.4|19861.4|19908.4|19901.4|19868.4|19861.4|311
1589441400000|2020-05-14 07:30:00|19873.4|19866.4|19883.4|19876.4|19905.9|19898.9|19868.4|19861.4|570
1589441700000|2020-05-14 07:35:00|19885.9|19878.9|19935.9|19928.9|19938.4|19931.4|19883.4|19876.4|453
1589442000000|2020-05-14 07:40:00|19933.4|19926.4|19913.4|19906.4|19943.4|19936.4|19913.4|19906.4|260
1589442300000|2020-05-14 07:45:00|19910.9|19903.9|19898.4|19891.4|19918.4|19911.4|19898.4|19891.4|146
1589442600000|2020-05-14 07:50:00|19900.9|19893.9|19873.4|19866.4|19903.4|19896.4|19868.4|19861.4|314
1589442900000|2020-05-14 07:55:00|19878.4|19871.4|19863.4|19856.4|19888.4|19881.4|19853.4|19846.4|223
1589443200000|2020-05-14 08:00:00|19865.9|19858.9|19848.4|19841.4|19868.4|19861.4|19838.4|19831.4|324
1589443500000|2020-05-14 08:05:00|19845.9|19838.9|19848.4|19841.4|19863.4|19856.4|19823.4|19816.4|240
1589443800000|2020-05-14 08:10:00|19845.9|19838.9|19868.4|19861.4|19878.4|19871.4|19838.4|19831.4|182
1589444100000|2020-05-14 08:15:00|19863.4|19856.4|19848.4|19841.4|19878.4|19871.4|19845.9|19838.9|91
1589444400000|2020-05-14 08:20:00|19843.4|19836.4|19880.9|19873.9|19880.9|19873.9|19843.4|19836.4|99
1589444700000|2020-05-14 08:25:00|19878.4|19871.4|19878.4|19871.4|19888.4|19881.4|19868.4|19861.4|95
1589445000000|2020-05-14 08:30:00|19880.9|19873.9|19873.4|19866.4|19893.4|19886.4|19863.4|19856.4|141
1589445300000|2020-05-14 08:35:00|19868.4|19861.4|19873.4|19866.4|19890.9|19883.9|19868.4|19861.4|93
1589445600000|2020-05-14 08:40:00|19868.4|19861.4|19838.4|19831.4|19875.9|19868.9|19833.4|19826.4|121
1589445900000|2020-05-14 08:45:00|19840.9|19833.9|19845.9|19838.9|19855.9|19848.9|19828.4|19821.4|204
1589446200000|2020-05-14 08:50:00|19848.4|19841.4|19858.4|19851.4|19863.4|19856.4|19838.4|19831.4|84
1589446500000|2020-05-14 08:55:00|19860.9|19853.9|19853.4|19846.4|19863.4|19856.4|19845.9|19838.9|65
1589446800000|2020-05-14 09:00:00|19850.9|19843.9|19850.9|19843.9|19853.4|19846.4|19838.4|19831.4|68
1589447100000|2020-05-14 09:05:00|19853.4|19846.4|19848.4|19841.4|19868.4|19861.4|19848.4|19841.4|145
1589447400000|2020-05-14 09:10:00|19850.9|19843.9|19863.4|19856.4|19863.4|19856.4|19848.4|19841.4|61
1589447700000|2020-05-14 09:15:00|19860.9|19853.9|19853.4|19846.4|19868.4|19861.4|19853.4|19846.4|59
1589448000000|2020-05-14 09:20:00|19855.9|19848.9|19843.4|19836.4|19858.4|19851.4|19833.4|19826.4|84
1589448300000|2020-05-14 09:25:00|19845.9|19838.9|19855.9|19848.9|19858.4|19851.4|19838.4|19831.4|99
1589448600000|2020-05-14 09:30:00|19858.4|19851.4|19873.4|19866.4|19875.9|19868.9|19848.4|19841.4|64
1589448900000|2020-05-14 09:35:00|19875.9|19868.9|19888.4|19881.4|19888.4|19881.4|19868.4|19861.4|207
1589449200000|2020-05-14 09:40:00|19885.9|19878.9|19873.4|19866.4|19888.4|19881.4|19865.9|19858.9|53
1589449500000|2020-05-14 09:45:00|19875.9|19868.9|19875.9|19868.9|19883.4|19876.4|19868.4|19861.4|43
1589449800000|2020-05-14 09:50:00|19878.4|19871.4|19893.4|19886.4|19898.4|19891.4|19875.9|19868.9|124
1589450100000|2020-05-14 09:55:00|19890.9|19883.9|19913.4|19906.4|19918.4|19911.4|19883.4|19876.4|122
1589450400000|2020-05-14 10:00:00|19915.9|19908.9|19893.4|19886.4|19918.4|19911.4|19883.4|19876.4|153
1589450700000|2020-05-14 10:05:00|19898.4|19891.4|19863.4|19856.4|19903.4|19896.4|19863.4|19856.4|120
1589451000000|2020-05-14 10:10:00|19858.4|19851.4|19863.4|19856.4|19868.4|19861.4|19853.4|19846.4|173
1589451300000|2020-05-14 10:15:00|19858.4|19851.4|19875.9|19868.9|19878.4|19871.4|19858.4|19851.4|63
1589451600000|2020-05-14 10:20:00|19878.4|19871.4|19873.4|19866.4|19878.4|19871.4|19863.4|19856.4|87
1589451900000|2020-05-14 10:25:00|19870.9|19863.9|19883.4|19876.4|19883.4|19876.4|19863.4|19856.4|35
1589452200000|2020-05-14 10:30:00|19888.4|19881.4|19878.4|19871.4|19893.4|19886.4|19873.4|19866.4|67
1589452500000|2020-05-14 10:35:00|19873.4|19866.4|19893.4|19886.4|19893.4|19886.4|19870.9|19863.9|57
1589452800000|2020-05-14 10:40:00|19895.9|19888.9|19885.9|19878.9|19903.4|19896.4|19883.4|19876.4|42
1589453100000|2020-05-14 10:45:00|19888.4|19881.4|19878.4|19871.4|19888.4|19881.4|19878.4|19871.4|19
1589453400000|2020-05-14 10:50:00|19873.4|19866.4|19873.4|19866.4|19883.4|19876.4|19865.9|19858.9|66
1589453700000|2020-05-14 10:55:00|19870.9|19863.9|19893.4|19886.4|19893.4|19886.4|19868.4|19861.4|45
1589454000000|2020-05-14 11:00:00|19898.4|19891.4|19895.9|19888.9|19903.4|19896.4|19893.4|19886.4|54
1589454300000|2020-05-14 11:05:00|19893.4|19886.4|19885.9|19878.9|19900.9|19893.9|19883.4|19876.4|44
1589454600000|2020-05-14 11:10:00|19888.4|19881.4|19865.9|19858.9|19888.4|19881.4|19863.4|19856.4|87
1589454900000|2020-05-14 11:15:00|19868.4|19861.4|19863.4|19856.4|19868.4|19861.4|19858.4|19851.4|120
1589455200000|2020-05-14 11:20:00|19858.4|19851.4|19853.4|19846.4|19863.4|19856.4|19843.4|19836.4|125
1589455500000|2020-05-14 11:25:00|19850.9|19843.9|19828.4|19821.4|19853.4|19846.4|19828.4|19821.4|121
1589455800000|2020-05-14 11:30:00|19830.9|19823.9|19823.4|19816.4|19833.4|19826.4|19818.4|19811.4|209
1589456100000|2020-05-14 11:35:00|19820.9|19813.9|19828.4|19821.4|19838.4|19831.4|19818.4|19811.4|142
1589456400000|2020-05-14 11:40:00|19830.9|19823.9|19783.4|19776.4|19833.4|19826.4|19783.4|19776.4|176
1589456700000|2020-05-14 11:45:00|19788.4|19781.4|19803.4|19796.4|19813.4|19806.4|19785.9|19778.9|125
1589457000000|2020-05-14 11:50:00|19808.4|19801.4|19808.4|19801.4|19818.4|19811.4|19790.9|19783.9|48
1589457300000|2020-05-14 11:55:00|19813.4|19806.4|19793.4|19786.4|19813.4|19806.4|19783.4|19776.4|175
1589457600000|2020-05-14 12:00:00|19790.9|19783.9|19793.4|19786.4|19808.4|19801.4|19783.4|19776.4|161
1589457900000|2020-05-14 12:05:00|19790.9|19783.9|19763.4|19756.4|19790.9|19783.9|19758.4|19751.4|296
1589458200000|2020-05-14 12:10:00|19760.9|19753.9|19773.4|19766.4|19783.4|19776.4|19758.4|19751.4|94
1589458500000|2020-05-14 12:15:00|19775.9|19768.9|19768.4|19761.4|19788.4|19781.4|19768.4|19761.4|176
1589458800000|2020-05-14 12:20:00|19765.9|19758.9|19758.4|19751.4|19768.4|19761.4|19748.4|19741.4|159
1589459100000|2020-05-14 12:25:00|19755.9|19748.9|19775.9|19768.9|19783.4|19776.4|19753.4|19746.4|108
1589459400000|2020-05-14 12:30:00|19778.4|19771.4|19740.9|19733.9|19800.9|19793.9|19733.4|19726.4|249
1589459700000|2020-05-14 12:35:00|19738.4|19731.4|19748.4|19741.4|19753.4|19746.4|19733.4|19726.4|119
1589460000000|2020-05-14 12:40:00|19750.9|19743.9|19728.4|19721.4|19753.4|19746.4|19723.4|19716.4|265
1589460300000|2020-05-14 12:45:00|19725.9|19718.9|19728.4|19721.4|19743.4|19736.4|19713.4|19706.4|225
1589460600000|2020-05-14 12:50:00|19730.9|19723.9|19745.9|19738.9|19748.4|19741.4|19723.4|19716.4|180
1589460900000|2020-05-14 12:55:00|19743.4|19736.4|19758.4|19751.4|19760.9|19753.9|19740.9|19733.9|187
1589461200000|2020-05-14 13:00:00|19760.9|19753.9|19763.4|19756.4|19768.4|19761.4|19733.4|19726.4|159
1589461500000|2020-05-14 13:05:00|19765.9|19758.9|19768.4|19761.4|19775.9|19768.9|19758.4|19751.4|85
1589461800000|2020-05-14 13:10:00|19763.4|19756.4|19773.4|19766.4|19778.4|19771.4|19758.4|19751.4|73
1589462100000|2020-05-14 13:15:00|19775.9|19768.9|19760.9|19753.9|19778.4|19771.4|19753.4|19746.4|63
1589462400000|2020-05-14 13:20:00|19758.4|19751.4|19763.4|19756.4|19768.4|19761.4|19758.4|19751.4|31
1589462700000|2020-05-14 13:25:00|19765.9|19758.9|19753.4|19746.4|19773.4|19766.4|19753.4|19746.4|96
1589463000000|2020-05-14 13:30:00|19758.4|19751.4|19748.4|19741.4|19793.4|19786.4|19738.4|19731.4|486
1589463300000|2020-05-14 13:35:00|19750.9|19743.9|19733.4|19726.4|19780.9|19773.9|19728.4|19721.4|375
1589463600000|2020-05-14 13:40:00|19728.4|19721.4|19708.4|19701.4|19733.4|19726.4|19698.4|19691.4|257
1589463900000|2020-05-14 13:45:00|19703.4|19696.4|19678.4|19671.4|19718.4|19711.4|19673.4|19666.4|437
1589464200000|2020-05-14 13:50:00|19675.9|19668.9|19638.4|19631.4|19683.4|19676.4|19633.4|19626.4|407
1589464500000|2020-05-14 13:55:00|19635.9|19628.9|19638.4|19631.4|19658.4|19651.4|19623.4|19616.4|347
1589464800000|2020-05-14 14:00:00|19633.4|19626.4|19628.4|19621.4|19640.9|19633.9|19613.4|19606.4|472
1589465100000|2020-05-14 14:05:00|19633.4|19626.4|19673.4|19666.4|19678.4|19671.4|19630.9|19623.9|196
1589465400000|2020-05-14 14:10:00|19670.9|19663.9|19658.4|19651.4|19688.4|19681.4|19658.4|19651.4|199
1589465700000|2020-05-14 14:15:00|19660.9|19653.9|19668.4|19661.4|19673.4|19666.4|19648.4|19641.4|154
1589466000000|2020-05-14 14:20:00|19670.9|19663.9|19680.9|19673.9|19683.4|19676.4|19650.9|19643.9|186
1589466300000|2020-05-14 14:25:00|19683.4|19676.4|19658.4|19651.4|19698.4|19691.4|19658.4|19651.4|361
1589466600000|2020-05-14 14:30:00|19660.9|19653.9|19693.4|19686.4|19698.4|19691.4|19660.9|19653.9|323
1589466900000|2020-05-14 14:35:00|19695.9|19688.9|19748.4|19741.4|19753.4|19746.4|19688.4|19681.4|329
1589467200000|2020-05-14 14:40:00|19753.4|19746.4|19743.4|19736.4|19753.4|19746.4|19723.4|19716.4|180
1589467500000|2020-05-14 14:45:00|19738.4|19731.4|19780.9|19773.9|19780.9|19773.9|19728.4|19721.4|265
1589467800000|2020-05-14 14:50:00|19778.4|19771.4|19808.4|19801.4|19818.4|19811.4|19773.4|19766.4|323
1589468100000|2020-05-14 14:55:00|19813.4|19806.4|19798.4|19791.4|19813.4|19806.4|19778.4|19771.4|303
1589468400000|2020-05-14 15:00:00|19800.9|19793.9|19823.4|19816.4|19833.4|19826.4|19798.4|19791.4|213
1589468700000|2020-05-14 15:05:00|19825.9|19818.9|19845.9|19838.9|19863.4|19856.4|19820.9|19813.9|403
1589469000000|2020-05-14 15:10:00|19848.4|19841.4|19858.4|19851.4|19873.4|19866.4|19843.4|19836.4|293
1589469300000|2020-05-14 15:15:00|19860.9|19853.9|19883.4|19876.4|19905.9|19898.9|19858.4|19851.4|248
1589469600000|2020-05-14 15:20:00|19880.9|19873.9|19848.4|19841.4|19885.9|19878.9|19838.4|19831.4|205
1589469900000|2020-05-14 15:25:00|19850.9|19843.9|19853.4|19846.4|19853.4|19846.4|19835.9|19828.9|487
1589470200000|2020-05-14 15:30:00|19848.4|19841.4|19853.4|19846.4|19878.4|19871.4|19840.9|19833.9|401
1589470500000|2020-05-14 15:35:00|19850.9|19843.9|19833.4|19826.4|19883.4|19876.4|19828.4|19821.4|171
1589470800000|2020-05-14 15:40:00|19830.9|19823.9|19848.4|19841.4|19853.4|19846.4|19823.4|19816.4|246
1589471100000|2020-05-14 15:45:00|19850.9|19843.9|19848.4|19841.4|19863.4|19856.4|19843.4|19836.4|106
1589471400000|2020-05-14 15:50:00|19850.9|19843.9|19893.4|19886.4|19898.4|19891.4|19843.4|19836.4|168
1589471700000|2020-05-14 15:55:00|19895.9|19888.9|19858.4|19851.4|19895.9|19888.9|19855.9|19848.9|137
1589472000000|2020-05-14 16:00:00|19860.9|19853.9|19853.4|19846.4|19878.4|19871.4|19838.4|19831.4|219
1589472300000|2020-05-14 16:05:00|19850.9|19843.9|19843.4|19836.4|19863.4|19856.4|19838.4|19831.4|92
1589472600000|2020-05-14 16:10:00|19840.9|19833.9|19855.9|19848.9|19873.4|19866.4|19840.9|19833.9|100
1589472900000|2020-05-14 16:15:00|19858.4|19851.4|19858.4|19851.4|19880.9|19873.9|19853.4|19846.4|97
1589473200000|2020-05-14 16:20:00|19860.9|19853.9|19898.4|19891.4|19903.4|19896.4|19858.4|19851.4|154
1589473500000|2020-05-14 16:25:00|19895.9|19888.9|19878.4|19871.4|19895.9|19888.9|19875.9|19868.9|86
1589473800000|2020-05-14 16:30:00|19880.9|19873.9|19893.4|19886.4|19903.4|19896.4|19878.4|19871.4|83
1589474100000|2020-05-14 16:35:00|19890.9|19883.9|19885.9|19878.9|19908.4|19901.4|19883.4|19876.4|134
1589474400000|2020-05-14 16:40:00|19888.4|19881.4|19878.4|19871.4|19893.4|19886.4|19873.4|19866.4|166
1589474700000|2020-05-14 16:45:00|19875.9|19868.9|19873.4|19866.4|19880.9|19873.9|19868.4|19861.4|92
1589475000000|2020-05-14 16:50:00|19875.9|19868.9|19933.4|19926.4|19933.4|19926.4|19863.4|19856.4|218
1589475300000|2020-05-14 16:55:00|19935.9|19928.9|19935.9|19928.9|19948.4|19941.4|19928.4|19921.4|271
1589475600000|2020-05-14 17:00:00|19938.4|19931.4|19913.4|19906.4|19943.4|19936.4|19913.4|19906.4|155
1589475900000|2020-05-14 17:05:00|19915.9|19908.9|19923.4|19916.4|19928.4|19921.4|19913.4|19906.4|131
1589476200000|2020-05-14 17:10:00|19925.9|19918.9|19923.4|19916.4|19938.4|19931.4|19915.9|19908.9|123
1589476500000|2020-05-14 17:15:00|19928.4|19921.4|19928.4|19921.4|19935.9|19928.9|19918.4|19911.4|101
1589476800000|2020-05-14 17:20:00|19930.9|19923.9|19928.4|19921.4|19943.4|19936.4|19928.4|19921.4|105
1589477100000|2020-05-14 17:25:00|19930.9|19923.9|19965.9|19958.9|19968.4|19961.4|19930.9|19923.9|177
1589477400000|2020-05-14 17:30:00|19963.4|19956.4|19953.4|19946.4|19983.4|19976.4|19953.4|19946.4|281
1589477700000|2020-05-14 17:35:00|19958.4|19951.4|19948.4|19941.4|19968.4|19961.4|19948.4|19941.4|109
1589478000000|2020-05-14 17:40:00|19950.9|19943.9|19948.4|19941.4|19958.4|19951.4|19943.4|19936.4|175
1589478300000|2020-05-14 17:45:00|19950.9|19943.9|19968.4|19961.4|19973.4|19966.4|19948.4|19941.4|162
1589478600000|2020-05-14 17:50:00|19965.9|19958.9|19943.4|19936.4|19965.9|19958.9|19940.9|19933.9|172
1589478900000|2020-05-14 17:55:00|19938.4|19931.4|19933.4|19926.4|19958.4|19951.4|19933.4|19926.4|127
1589479200000|2020-05-14 18:00:00|19935.9|19928.9|19930.9|19923.9|19938.4|19931.4|19923.4|19916.4|317
1589479500000|2020-05-14 18:05:00|19928.4|19921.4|19935.9|19928.9|19938.4|19931.4|19918.4|19911.4|155
1589479800000|2020-05-14 18:10:00|19938.4|19931.4|19953.4|19946.4|19953.4|19946.4|19933.4|19926.4|243
1589480100000|2020-05-14 18:15:00|19958.4|19951.4|19973.4|19966.4|19973.4|19966.4|19953.4|19946.4|575
1589480400000|2020-05-14 18:20:00|19970.9|19963.9|19983.4|19976.4|19993.4|19986.4|19968.4|19961.4|398
1589480700000|2020-05-14 18:25:00|19988.4|19981.4|19988.4|19981.4|19988.4|19981.4|19978.4|19971.4|67
1589481000000|2020-05-14 18:30:00|19983.4|19976.4|19963.4|19956.4|19988.4|19981.4|19958.4|19951.4|200
1589481300000|2020-05-14 18:35:00|19965.9|19958.9|19948.4|19941.4|19968.4|19961.4|19943.4|19936.4|147
1589481600000|2020-05-14 18:40:00|19950.9|19943.9|19948.4|19941.4|19958.4|19951.4|19933.4|19926.4|194
1589481900000|2020-05-14 18:45:00|19953.4|19946.4|19943.4|19936.4|19953.4|19946.4|19935.9|19928.9|110
1589482200000|2020-05-14 18:50:00|19940.9|19933.9|19958.4|19951.4|19963.4|19956.4|19938.4|19931.4|123
1589482500000|2020-05-14 18:55:00|19963.4|19956.4|19968.4|19961.4|19973.4|19966.4|19948.4|19941.4|141
1589482800000|2020-05-14 19:00:00|19965.9|19958.9|19993.4|19986.4|19993.4|19986.4|19958.4|19951.4|129
1589483100000|2020-05-14 19:05:00|19990.9|19983.9|20003.4|19996.4|20018.4|20011.4|19985.9|19978.9|239
1589483400000|2020-05-14 19:10:00|20008.4|20001.4|20003.4|19996.4|20008.4|20001.4|19983.4|19976.4|167
1589483700000|2020-05-14 19:15:00|20005.9|19998.9|20008.4|20001.4|20018.4|20011.4|20003.4|19996.4|185
1589484000000|2020-05-14 19:20:00|20003.4|19996.4|20028.4|20021.4|20033.4|20026.4|19998.4|19991.4|215
1589484300000|2020-05-14 19:25:00|20025.9|20018.9|20023.4|20016.4|20033.4|20026.4|20013.4|20006.4|270
1589484600000|2020-05-14 19:30:00|20028.4|20021.4|20010.9|20003.9|20038.4|20031.4|20008.4|20001.4|209
1589484900000|2020-05-14 19:35:00|20013.4|20006.4|20008.4|20001.4|20018.4|20011.4|19995.9|19988.9|147
1589485200000|2020-05-14 19:40:00|20005.9|19998.9|20028.4|20021.4|20028.4|20021.4|19998.4|19991.4|137
1589485500000|2020-05-14 19:45:00|20030.9|20023.9|20038.4|20031.4|20043.4|20036.4|20023.4|20016.4|226
1589485800000|2020-05-14 19:50:00|20048.4|20041.4|20050.9|20043.9|20060.9|20053.9|20043.4|20036.4|523
1589486100000|2020-05-14 19:55:00|20048.4|20041.4|20053.4|20046.4|20053.4|20046.4|20035.9|20028.9|760
1589486400000|2020-05-14 20:00:00|20058.4|20051.4|20063.4|20056.4|20068.4|20061.4|20053.4|20046.4|245
1589486700000|2020-05-14 20:05:00|20065.9|20058.9|20083.4|20076.4|20088.4|20081.4|20063.4|20056.4|136
1589487000000|2020-05-14 20:10:00|20085.9|20078.9|20068.4|20061.4|20088.4|20081.4|20063.4|20056.4|157
1589487300000|2020-05-14 20:15:00|20072.4|20057.4|20067.4|20052.4|20072.4|20057.4|20062.4|20047.4|42
1589487600000|2020-05-14 20:20:00|20064.9|20049.9|20079.9|20064.9|20079.9|20064.9|20064.9|20049.9|32
1589487900000|2020-05-14 20:25:00|20077.4|20062.4|20082.4|20067.4|20087.4|20072.4|20077.4|20062.4|19
1589488200000|2020-05-14 20:30:00|20079.9|20064.9|20082.4|20067.4|20087.4|20072.4|20074.9|20059.9|15
1589488500000|2020-05-14 20:35:00|20079.9|20064.9|20089.9|20074.9|20092.4|20077.4|20079.9|20064.9|3
1589488800000|2020-05-14 20:40:00|20087.4|20072.4|20082.4|20067.4|20087.4|20072.4|20079.9|20064.9|7
1589489100000|2020-05-14 20:45:00|20079.9|20064.9|20079.9|20064.9|20084.9|20069.9|20077.4|20062.4|6
1589489400000|2020-05-14 20:50:00|20082.4|20067.4|20087.4|20072.4|20087.4|20072.4|20077.4|20062.4|15
1589489700000|2020-05-14 20:55:00|20084.9|20069.9|20089.4|20059.4|20089.9|20072.4|20082.4|20057.4|22
1589490000000|2020-05-14 21:00:00|20089.1|20059.1|20087.5|20057.5|20091.7|20061.7|20086.7|20056.7|0
1589490300000|2020-05-14 21:05:00|20088|20058|20088.2|20058.2|20088.8|20058.8|20085.4|20055.4|0
1589490600000|2020-05-14 21:10:00|20087.9|20057.9|20091.7|20061.7|20091.7|20061.7|20087.2|20057.2|0
1589490900000|2020-05-14 21:15:00|20091.6|20061.6|20090.3|20060.3|20092.1|20062.1|20088.2|20058.2|0
1589491200000|2020-05-14 21:20:00|20090.5|20060.5|20086.3|20056.3|20090.5|20060.5|20084.3|20054.3|0
1589491500000|2020-05-14 21:25:00|20086.7|20056.7|20085|20055|20088.8|20058.8|20084|20054|0
1589491800000|2020-05-14 21:30:00|20084.3|20054.3|20086.7|20056.7|20087.9|20057.9|20083.8|20053.8|0
1589492100000|2020-05-14 21:35:00|20085.9|20055.9|20083.4|20053.4|20086.2|20056.2|20082.6|20052.6|0
1589492400000|2020-05-14 21:40:00|20083.2|20053.2|20085.8|20055.8|20085.8|20055.8|20082.3|20052.3|0
1589492700000|2020-05-14 21:45:00|20085.3|20055.3|20085.7|20055.7|20085.8|20055.8|20085.3|20055.3|0
1589493000000|2020-05-14 21:50:00|20086.3|20056.3|20089.6|20059.6|20090.4|20060.4|20084.8|20054.8|0
1589493300000|2020-05-14 21:55:00|20091.9|20061.9|20090.7|20060.7|20091.9|20061.9|20087.3|20057.3|0
1589493600000|2020-05-14 22:00:00|20082.2|20052.2|20082.4|20067.4|20084.9|20069.9|20069.3|20039.3|9
1589493900000|2020-05-14 22:05:00|20079.9|20064.9|20077.4|20062.4|20079.9|20064.9|20059.9|20044.9|6
1589494200000|2020-05-14 22:10:00|20079.9|20064.9|20097.4|20082.4|20097.4|20082.4|20077.4|20062.4|19
1589494500000|2020-05-14 22:15:00|20102.4|20087.4|20092.4|20077.4|20102.4|20087.4|20092.4|20077.4|8
1589494800000|2020-05-14 22:20:00|20099.9|20084.9|20094.9|20079.9|20109.9|20094.9|20094.9|20079.9|42
1589495100000|2020-05-14 22:25:00|20097.4|20082.4|20094.9|20079.9|20097.4|20082.4|20094.9|20079.9|1
1589495400000|2020-05-14 22:30:00|20092.4|20077.4|20062.4|20047.4|20092.4|20077.4|20062.4|20047.4|63
1589495700000|2020-05-14 22:35:00|20052.4|20037.4|20044.9|20029.9|20054.9|20039.9|20044.9|20029.9|22
1589496000000|2020-05-14 22:40:00|20042.4|20027.4|20042.4|20027.4|20047.4|20032.4|20039.9|20024.9|21
1589496300000|2020-05-14 22:45:00|20044.9|20029.9|20037.4|20022.4|20044.9|20029.9|20032.4|20017.4|27
1589496600000|2020-05-14 22:50:00|20042.4|20027.4|20044.9|20029.9|20044.9|20029.9|20039.9|20024.9|9
1589496900000|2020-05-14 22:55:00|20042.4|20027.4|20034.9|20019.9|20047.4|20032.4|20034.9|20019.9|14
1589497200000|2020-05-14 23:00:00|20037.4|20022.4|20042.4|20027.4|20044.9|20029.9|20032.4|20017.4|11
1589497500000|2020-05-14 23:05:00|20044.9|20029.9|20047.4|20032.4|20057.4|20042.4|20044.9|20029.9|33
1589497800000|2020-05-14 23:10:00|20044.9|20029.9|20047.4|20032.4|20047.4|20032.4|20044.9|20029.9|0
1589498100000|2020-05-14 23:15:00|20052.4|20037.4|20052.4|20037.4|20067.4|20052.4|20052.4|20037.4|31
1589498400000|2020-05-14 23:20:00|20057.4|20042.4|20054.9|20039.9|20064.9|20049.9|20052.4|20037.4|15
1589498700000|2020-05-14 23:25:00|20057.4|20042.4|20062.4|20047.4|20064.9|20049.9|20052.4|20037.4|28
1589499000000|2020-05-14 23:30:00|20059.9|20044.9|20103.4|20096.4|20113.4|20106.4|20050.9|20043.9|38741
1589499300000|2020-05-14 23:35:00|20105.9|20098.9|20108.4|20101.4|20113.4|20106.4|20098.4|20091.4|138
1589499600000|2020-05-14 23:40:00|20113.4|20106.4|20108.4|20101.4|20123.4|20116.4|20098.4|20091.4|202
1589499900000|2020-05-14 23:45:00|20105.9|20098.9|20108.4|20101.4|20118.4|20111.4|20098.4|20091.4|559
1589500200000|2020-05-14 23:50:00|20105.9|20098.9|20123.4|20116.4|20123.4|20116.4|20098.4|20091.4|335
1589500500000|2020-05-14 23:55:00|20128.4|20121.4|20158.4|20151.4|20168.4|20161.4|20123.4|20116.4|729
1589500800000|2020-05-15 00:00:00|20155.9|20148.9|20158.4|20151.4|20183.4|20176.4|20153.4|20146.4|1825
1589501100000|2020-05-15 00:05:00|20160.9|20153.9|20133.4|20126.4|20163.4|20156.4|20128.4|20121.4|932
1589501400000|2020-05-15 00:10:00|20130.9|20123.9|20153.4|20146.4|20158.4|20151.4|20130.9|20123.9|860
1589501700000|2020-05-15 00:15:00|20148.4|20141.4|20090.9|20083.9|20153.4|20146.4|20088.4|20081.4|1280
1589502000000|2020-05-15 00:20:00|20088.4|20081.4|20043.4|20036.4|20103.4|20096.4|20043.4|20036.4|1248
1589502300000|2020-05-15 00:25:00|20045.9|20038.9|20033.4|20026.4|20053.4|20046.4|20013.4|20006.4|1235
1589502600000|2020-05-15 00:30:00|20030.9|20023.9|20078.4|20071.4|20078.4|20071.4|20023.4|20016.4|1177
1589502900000|2020-05-15 00:35:00|20083.4|20076.4|20085.9|20078.9|20108.4|20101.4|20078.4|20071.4|965
1589503200000|2020-05-15 00:40:00|20083.4|20076.4|20063.4|20056.4|20083.4|20076.4|20055.9|20048.9|626
1589503500000|2020-05-15 00:45:00|20060.9|20053.9|20043.4|20036.4|20078.4|20071.4|20043.4|20036.4|500
1589503800000|2020-05-15 00:50:00|20038.4|20031.4|20078.4|20071.4|20083.4|20076.4|20038.4|20031.4|440
1589504100000|2020-05-15 00:55:00|20075.9|20068.9|20048.4|20041.4|20083.4|20076.4|20038.4|20031.4|372
1589504400000|2020-05-15 01:00:00|20053.4|20046.4|20028.4|20021.4|20063.4|20056.4|20028.4|20021.4|411
1589504700000|2020-05-15 01:05:00|20030.9|20023.9|19988.4|19981.4|20040.9|20033.9|19988.4|19981.4|759
1589505000000|2020-05-15 01:10:00|19985.9|19978.9|19980.9|19973.9|19998.4|19991.4|19965.9|19958.9|927
1589505300000|2020-05-15 01:15:00|19978.4|19971.4|19958.4|19951.4|19988.4|19981.4|19953.4|19946.4|843
1589505600000|2020-05-15 01:20:00|19960.9|19953.9|19953.4|19946.4|19963.4|19956.4|19933.4|19926.4|739
1589505900000|2020-05-15 01:25:00|19950.9|19943.9|19960.9|19953.9|19963.4|19956.4|19943.4|19936.4|717
1589506200000|2020-05-15 01:30:00|19963.4|19956.4|19980.9|19973.9|19998.4|19991.4|19958.4|19951.4|921
1589506500000|2020-05-15 01:35:00|19978.4|19971.4|19943.4|19936.4|19988.4|19981.4|19943.4|19936.4|600
1589506800000|2020-05-15 01:40:00|19945.9|19938.9|19893.4|19886.4|19958.4|19951.4|19888.4|19881.4|1173
1589507100000|2020-05-15 01:45:00|19890.9|19883.9|19918.4|19911.4|19928.4|19921.4|19888.4|19881.4|771
1589507400000|2020-05-15 01:50:00|19913.4|19906.4|19908.4|19901.4|19928.4|19921.4|19893.4|19886.4|691
1589507700000|2020-05-15 01:55:00|19903.4|19896.4|19918.4|19911.4|19923.4|19916.4|19873.4|19866.4|889
1589508000000|2020-05-15 02:00:00|19923.4|19916.4|19883.4|19876.4|19930.9|19923.9|19873.4|19866.4|1008
1589508300000|2020-05-15 02:05:00|19880.9|19873.9|19878.4|19871.4|19898.4|19891.4|19853.4|19846.4|646
1589508600000|2020-05-15 02:10:00|19873.4|19866.4|19843.4|19836.4|19878.4|19871.4|19838.4|19831.4|723
1589508900000|2020-05-15 02:15:00|19838.4|19831.4|19843.4|19836.4|19855.9|19848.9|19823.4|19816.4|696
1589509200000|2020-05-15 02:20:00|19838.4|19831.4|19853.4|19846.4|19858.4|19851.4|19833.4|19826.4|550
1589509500000|2020-05-15 02:25:00|19848.4|19841.4|19858.4|19851.4|19858.4|19851.4|19828.4|19821.4|520
1589509800000|2020-05-15 02:30:00|19855.9|19848.9|19918.4|19911.4|19918.4|19911.4|19855.9|19848.9|673
1589510100000|2020-05-15 02:35:00|19923.4|19916.4|19938.4|19931.4|19948.4|19941.4|19908.4|19901.4|393
1589510400000|2020-05-15 02:40:00|19943.4|19936.4|19938.4|19931.4|19943.4|19936.4|19918.4|19911.4|220
1589510700000|2020-05-15 02:45:00|19933.4|19926.4|19938.4|19931.4|19953.4|19946.4|19928.4|19921.4|197
1589511000000|2020-05-15 02:50:00|19935.9|19928.9|19938.4|19931.4|19943.4|19936.4|19933.4|19926.4|120
1589511300000|2020-05-15 02:55:00|19933.4|19926.4|19943.4|19936.4|19958.4|19951.4|19923.4|19916.4|262
1589511600000|2020-05-15 03:00:00|19938.4|19931.4|19923.4|19916.4|19943.4|19936.4|19923.4|19916.4|150
1589511900000|2020-05-15 03:05:00|19928.4|19921.4|19913.4|19906.4|19933.4|19926.4|19913.4|19906.4|115
1589512200000|2020-05-15 03:10:00|19908.4|19901.4|19908.4|19901.4|19913.4|19906.4|19888.4|19881.4|296
1589512500000|2020-05-15 03:15:00|19910.9|19903.9|19918.4|19911.4|19928.4|19921.4|19908.4|19901.4|173
1589512800000|2020-05-15 03:20:00|19920.9|19913.9|19928.4|19921.4|19933.4|19926.4|19913.4|19906.4|122
1589513100000|2020-05-15 03:25:00|19933.4|19926.4|19955.9|19948.9|19963.4|19956.4|19928.4|19921.4|413
1589513400000|2020-05-15 03:30:00|19953.4|19946.4|19923.4|19916.4|19973.4|19966.4|19923.4|19916.4|942
1589513700000|2020-05-15 03:35:00|19920.9|19913.9|19918.4|19911.4|19930.9|19923.9|19903.4|19896.4|827
1589514000000|2020-05-15 03:40:00|19915.9|19908.9|19948.4|19941.4|19953.4|19946.4|19913.4|19906.4|517
1589514300000|2020-05-15 03:45:00|19945.9|19938.9|19963.4|19956.4|19973.4|19966.4|19943.4|19936.4|649
1589514600000|2020-05-15 03:50:00|19960.9|19953.9|19973.4|19966.4|19973.4|19966.4|19953.4|19946.4|365
1589514900000|2020-05-15 03:55:00|19978.4|19971.4|20013.4|20006.4|20018.4|20011.4|19978.4|19971.4|919
1589515200000|2020-05-15 04:00:00|20015.9|20008.9|19998.4|19991.4|20023.4|20016.4|19985.9|19978.9|641
1589515500000|2020-05-15 04:05:00|20003.4|19996.4|19973.4|19966.4|20005.9|19998.9|19968.4|19961.4|640
1589515800000|2020-05-15 04:10:00|19970.9|19963.9|19970.9|19963.9|19988.4|19981.4|19960.9|19953.9|308
1589516100000|2020-05-15 04:15:00|19973.4|19966.4|19958.4|19951.4|19975.9|19968.9|19948.4|19941.4|444
1589516400000|2020-05-15 04:20:00|19953.4|19946.4|19983.4|19976.4|19983.4|19976.4|19948.4|19941.4|323
1589516700000|2020-05-15 04:25:00|19978.4|19971.4|19968.4|19961.4|19978.4|19971.4|19963.4|19956.4|285
1589517000000|2020-05-15 04:30:00|19970.9|19963.9|19998.4|19991.4|19998.4|19991.4|19968.4|19961.4|227
1589517300000|2020-05-15 04:35:00|20000.9|19993.9|19993.4|19986.4|20010.9|20003.9|19988.4|19981.4|345
1589517600000|2020-05-15 04:40:00|19990.9|19983.9|19993.4|19986.4|19998.4|19991.4|19983.4|19976.4|245
1589517900000|2020-05-15 04:45:00|19990.9|19983.9|20038.4|20031.4|20038.4|20031.4|19975.9|19968.9|376
1589518200000|2020-05-15 04:50:00|20043.4|20036.4|20043.4|20036.4|20043.4|20036.4|20013.4|20006.4|533
1589518500000|2020-05-15 04:55:00|20040.9|20033.9|20043.4|20036.4|20048.4|20041.4|20033.4|20026.4|289
1589518800000|2020-05-15 05:00:00|20038.4|20031.4|20068.4|20061.4|20068.4|20061.4|20033.4|20026.4|699
1589519100000|2020-05-15 05:05:00|20065.9|20058.9|20048.4|20041.4|20080.9|20073.9|20043.4|20036.4|648
1589519400000|2020-05-15 05:10:00|20050.9|20043.9|20053.4|20046.4|20058.4|20051.4|20038.4|20031.4|599
1589519700000|2020-05-15 05:15:00|20050.9|20043.9|20078.4|20071.4|20080.9|20073.9|20048.4|20041.4|583
1589520000000|2020-05-15 05:20:00|20075.9|20068.9|20053.4|20046.4|20078.4|20071.4|20043.4|20036.4|393
1589520300000|2020-05-15 05:25:00|20050.9|20043.9|20035.9|20028.9|20063.4|20056.4|20028.4|20021.4|776
1589520600000|2020-05-15 05:30:00|20038.4|20031.4|20078.4|20071.4|20088.4|20081.4|20038.4|20031.4|981
1589520900000|2020-05-15 05:35:00|20080.9|20073.9|20053.4|20046.4|20080.9|20073.9|20053.4|20046.4|645
1589521200000|2020-05-15 05:40:00|20048.4|20041.4|20038.4|20031.4|20060.9|20053.9|20028.4|20021.4|971
1589521500000|2020-05-15 05:45:00|20033.4|20026.4|20068.4|20061.4|20073.4|20066.4|20013.4|20006.4|1343
1589521800000|2020-05-15 05:50:00|20063.4|20056.4|20058.4|20051.4|20078.4|20071.4|20048.4|20041.4|1468
1589522100000|2020-05-15 05:55:00|20060.9|20053.9|20028.4|20021.4|20068.4|20061.4|20028.4|20021.4|2030
1589522400000|2020-05-15 06:00:00|20030.9|20023.9|20083.4|20076.4|20088.4|20081.4|20013.4|20006.4|2738
1589522700000|2020-05-15 06:05:00|20080.9|20073.9|20003.4|19996.4|20083.4|20076.4|19995.9|19988.9|1424
1589523000000|2020-05-15 06:10:00|20000.9|19993.9|20043.4|20036.4|20048.4|20041.4|19968.4|19961.4|759
1589523300000|2020-05-15 06:15:00|20040.9|20033.9|20073.4|20066.4|20073.4|20066.4|20038.4|20031.4|481
1589523600000|2020-05-15 06:20:00|20068.4|20061.4|20063.4|20056.4|20080.9|20073.9|20058.4|20051.4|312
1589523900000|2020-05-15 06:25:00|20065.9|20058.9|20070.9|20063.9|20083.4|20076.4|20063.4|20056.4|169
1589524200000|2020-05-15 06:30:00|20068.4|20061.4|20070.9|20063.9|20073.4|20066.4|20058.4|20051.4|184
1589524500000|2020-05-15 06:35:00|20073.4|20066.4|20060.9|20053.9|20078.4|20071.4|20050.9|20043.9|225
1589524800000|2020-05-15 06:40:00|20058.4|20051.4|20055.9|20048.9|20058.4|20051.4|20053.4|20046.4|7
1589525100000|2020-05-15 06:45:00|20058.4|20051.4|20068.4|20061.4|20068.4|20061.4|20050.9|20043.9|13
1589525400000|2020-05-15 06:50:00|20063.4|20056.4|20058.4|20051.4|20063.4|20056.4|20055.9|20048.9|24
1589525700000|2020-05-15 06:55:00|20060.9|20053.9|20058.4|20051.4|20073.4|20066.4|20053.4|20046.4|40
1589526000000|2020-05-15 07:00:00|20060.9|20053.9|20123.4|20116.4|20145.9|20138.9|20060.9|20053.9|454
1589526300000|2020-05-15 07:05:00|20125.9|20118.9|20108.4|20101.4|20138.4|20131.4|20105.9|20098.9|331
1589526600000|2020-05-15 07:10:00|20105.9|20098.9|20098.4|20091.4|20133.4|20126.4|20093.4|20086.4|208
1589526900000|2020-05-15 07:15:00|20093.4|20086.4|20093.4|20086.4|20110.9|20103.9|20083.4|20076.4|164
1589527200000|2020-05-15 07:20:00|20095.9|20088.9|20093.4|20086.4|20100.9|20093.9|20088.4|20081.4|63
1589527500000|2020-05-15 07:25:00|20095.9|20088.9|20085.9|20078.9|20103.4|20096.4|20083.4|20076.4|78
1589527800000|2020-05-15 07:30:00|20088.4|20081.4|20083.4|20076.4|20088.4|20081.4|20053.4|20046.4|359
1589528100000|2020-05-15 07:35:00|20085.9|20078.9|20088.4|20081.4|20088.4|20081.4|20068.4|20061.4|202
1589528400000|2020-05-15 07:40:00|20085.9|20078.9|20095.9|20088.9|20098.4|20091.4|20085.9|20078.9|165
1589528700000|2020-05-15 07:45:00|20098.4|20091.4|20083.4|20076.4|20103.4|20096.4|20083.4|20076.4|90
1589529000000|2020-05-15 07:50:00|20085.9|20078.9|20113.4|20106.4|20113.4|20106.4|20083.4|20076.4|179
1589529300000|2020-05-15 07:55:00|20115.9|20108.9|20113.4|20106.4|20123.4|20116.4|20108.4|20101.4|192
1589529600000|2020-05-15 08:00:00|20115.9|20108.9|20100.9|20093.9|20115.9|20108.9|20088.4|20081.4|78
1589529900000|2020-05-15 08:05:00|20103.4|20096.4|20080.9|20073.9|20110.9|20103.9|20078.4|20071.4|129
1589530200000|2020-05-15 08:10:00|20078.4|20071.4|20088.4|20081.4|20093.4|20086.4|20068.4|20061.4|72
1589530500000|2020-05-15 08:15:00|20093.4|20086.4|20088.4|20081.4|20093.4|20086.4|20073.4|20066.4|71
1589530800000|2020-05-15 08:20:00|20093.4|20086.4|20078.4|20071.4|20093.4|20086.4|20073.4|20066.4|84
1589531100000|2020-05-15 08:25:00|20075.9|20068.9|20088.4|20081.4|20103.4|20096.4|20075.9|20068.9|45
1589531400000|2020-05-15 08:30:00|20090.9|20083.9|20093.4|20086.4|20103.4|20096.4|20088.4|20081.4|45
1589531700000|2020-05-15 08:35:00|20095.9|20088.9|20073.4|20066.4|20103.4|20096.4|20073.4|20066.4|117
1589532000000|2020-05-15 08:40:00|20075.9|20068.9|20080.9|20073.9|20090.9|20083.9|20073.4|20066.4|71
1589532300000|2020-05-15 08:45:00|20078.4|20071.4|20063.4|20056.4|20078.4|20071.4|20058.4|20051.4|128
1589532600000|2020-05-15 08:50:00|20065.9|20058.9|20068.4|20061.4|20075.9|20068.9|20058.4|20051.4|47
1589532900000|2020-05-15 08:55:00|20065.9|20058.9|20085.9|20078.9|20088.4|20081.4|20065.9|20058.9|74
1589533200000|2020-05-15 09:00:00|20088.4|20081.4|20103.4|20096.4|20108.4|20101.4|20083.4|20076.4|57
1589533500000|2020-05-15 09:05:00|20108.4|20101.4|20118.4|20111.4|20123.4|20116.4|20103.4|20096.4|129
1589533800000|2020-05-15 09:10:00|20115.9|20108.9|20113.4|20106.4|20138.4|20131.4|20103.4|20096.4|349
1589534100000|2020-05-15 09:15:00|20108.4|20101.4|20105.9|20098.9|20108.4|20101.4|20098.4|20091.4|93
1589534400000|2020-05-15 09:20:00|20103.4|20096.4|20093.4|20086.4|20113.4|20106.4|20088.4|20081.4|50
1589534700000|2020-05-15 09:25:00|20090.9|20083.9|20098.4|20091.4|20098.4|20091.4|20088.4|20081.4|39
1589535000000|2020-05-15 09:30:00|20095.9|20088.9|20093.4|20086.4|20108.4|20101.4|20088.4|20081.4|81
1589535300000|2020-05-15 09:35:00|20098.4|20091.4|20078.4|20071.4|20098.4|20091.4|20073.4|20066.4|52
1589535600000|2020-05-15 09:40:00|20080.9|20073.9|20073.4|20066.4|20083.4|20076.4|20073.4|20066.4|52
1589535900000|2020-05-15 09:45:00|20068.4|20061.4|20073.4|20066.4|20093.4|20086.4|20068.4|20061.4|115
1589536200000|2020-05-15 09:50:00|20075.9|20068.9|20073.4|20066.4|20088.4|20081.4|20073.4|20066.4|123
1589536500000|2020-05-15 09:55:00|20075.9|20068.9|20083.4|20076.4|20083.4|20076.4|20068.4|20061.4|74
1589536800000|2020-05-15 10:00:00|20080.9|20073.9|20073.4|20066.4|20083.4|20076.4|20058.4|20051.4|122
1589537100000|2020-05-15 10:05:00|20075.9|20068.9|20093.4|20086.4|20093.4|20086.4|20068.4|20061.4|57
1589537400000|2020-05-15 10:10:00|20090.9|20083.9|20088.4|20081.4|20093.4|20086.4|20083.4|20076.4|47
1589537700000|2020-05-15 10:15:00|20093.4|20086.4|20090.9|20083.9|20098.4|20091.4|20088.4|20081.4|60
1589538000000|2020-05-15 10:20:00|20088.4|20081.4|20078.4|20071.4|20090.9|20083.9|20073.4|20066.4|64
1589538300000|2020-05-15 10:25:00|20080.9|20073.9|20073.4|20066.4|20090.9|20083.9|20073.4|20066.4|90
1589538600000|2020-05-15 10:30:00|20068.4|20061.4|20013.4|20006.4|20068.4|20061.4|20013.4|20006.4|264
1589538900000|2020-05-15 10:35:00|20008.4|20001.4|19978.4|19971.4|20015.9|20008.9|19978.4|19971.4|220
1589539200000|2020-05-15 10:40:00|19973.4|19966.4|19993.4|19986.4|19998.4|19991.4|19963.4|19956.4|184
1589539500000|2020-05-15 10:45:00|19988.4|19981.4|20003.4|19996.4|20013.4|20006.4|19988.4|19981.4|148
1589539800000|2020-05-15 10:50:00|20000.9|19993.9|19978.4|19971.4|20003.4|19996.4|19978.4|19971.4|125
1589540100000|2020-05-15 10:55:00|19980.9|19973.9|19958.4|19951.4|19985.9|19978.9|19948.4|19941.4|169
1589540400000|2020-05-15 11:00:00|19960.9|19953.9|19908.4|19901.4|19960.9|19953.9|19903.4|19896.4|560
1589540700000|2020-05-15 11:05:00|19905.9|19898.9|19903.4|19896.4|19915.9|19908.9|19893.4|19886.4|315
1589541000000|2020-05-15 11:10:00|19905.9|19898.9|19925.9|19918.9|19928.4|19921.4|19893.4|19886.4|257
1589541300000|2020-05-15 11:15:00|19923.4|19916.4|19930.9|19923.9|19938.4|19931.4|19923.4|19916.4|355
1589541600000|2020-05-15 11:20:00|19928.4|19921.4|19953.4|19946.4|19953.4|19946.4|19910.9|19903.9|173
1589541900000|2020-05-15 11:25:00|19950.9|19943.9|19943.4|19936.4|19953.4|19946.4|19938.4|19931.4|82
1589542200000|2020-05-15 11:30:00|19940.9|19933.9|19918.4|19911.4|19948.4|19941.4|19913.4|19906.4|154
1589542500000|2020-05-15 11:35:00|19915.9|19908.9|19913.4|19906.4|19933.4|19926.4|19913.4|19906.4|69
1589542800000|2020-05-15 11:40:00|19908.4|19901.4|19908.4|19901.4|19910.9|19903.9|19893.4|19886.4|235
1589543100000|2020-05-15 11:45:00|19905.9|19898.9|19920.9|19913.9|19928.4|19921.4|19900.9|19893.9|175
1589543400000|2020-05-15 11:50:00|19923.4|19916.4|19918.4|19911.4|19933.4|19926.4|19908.4|19901.4|208
1589543700000|2020-05-15 11:55:00|19920.9|19913.9|19903.4|19896.4|19928.4|19921.4|19898.4|19891.4|103
1589544000000|2020-05-15 12:00:00|19905.9|19898.9|19890.9|19883.9|19908.4|19901.4|19878.4|19871.4|173
1589544300000|2020-05-15 12:05:00|19888.4|19881.4|19923.4|19916.4|19928.4|19921.4|19883.4|19876.4|158
1589544600000|2020-05-15 12:10:00|19925.9|19918.9|19933.4|19926.4|19943.4|19936.4|19915.9|19908.9|147
1589544900000|2020-05-15 12:15:00|19935.9|19928.9|19938.4|19931.4|19948.4|19941.4|19923.4|19916.4|199
1589545200000|2020-05-15 12:20:00|19940.9|19933.9|19948.4|19941.4|19950.9|19943.9|19925.9|19918.9|75
1589545500000|2020-05-15 12:25:00|19945.9|19938.9|19925.9|19918.9|19945.9|19938.9|19920.9|19913.9|70
1589545800000|2020-05-15 12:30:00|19923.4|19916.4|19903.4|19896.4|19923.4|19916.4|19893.4|19886.4|311
1589546100000|2020-05-15 12:35:00|19900.9|19893.9|19913.4|19906.4|19920.9|19913.9|19890.9|19883.9|144
1589546400000|2020-05-15 12:40:00|19915.9|19908.9|19908.4|19901.4|19933.4|19926.4|19898.4|19891.4|186
1589546700000|2020-05-15 12:45:00|19905.9|19898.9|19918.4|19911.4|19928.4|19921.4|19903.4|19896.4|40
1589547000000|2020-05-15 12:50:00|19915.9|19908.9|19933.4|19926.4|19938.4|19931.4|19908.4|19901.4|51
1589547300000|2020-05-15 12:55:00|19935.9|19928.9|19933.4|19926.4|19943.4|19936.4|19928.4|19921.4|42
1589547600000|2020-05-15 13:00:00|19938.4|19931.4|19920.9|19913.9|19948.4|19941.4|19913.4|19906.4|186
1589547900000|2020-05-15 13:05:00|19923.4|19916.4|19915.9|19908.9|19933.4|19926.4|19913.4|19906.4|142
1589548200000|2020-05-15 13:10:00|19918.4|19911.4|19928.4|19921.4|19933.4|19926.4|19908.4|19901.4|100
1589548500000|2020-05-15 13:15:00|19925.9|19918.9|19948.4|19941.4|19953.4|19946.4|19923.4|19916.4|141
1589548800000|2020-05-15 13:20:00|19950.9|19943.9|19948.4|19941.4|19955.9|19948.9|19940.9|19933.9|62
1589549100000|2020-05-15 13:25:00|19950.9|19943.9|19938.4|19931.4|19953.4|19946.4|19928.4|19921.4|146
1589549400000|2020-05-15 13:30:00|19943.4|19936.4|19910.9|19903.9|19963.4|19956.4|19908.4|19901.4|446
1589549700000|2020-05-15 13:35:00|19908.4|19901.4|19958.4|19951.4|19958.4|19951.4|19893.4|19886.4|255
1589550000000|2020-05-15 13:40:00|19960.9|19953.9|19998.4|19991.4|20003.4|19996.4|19953.4|19946.4|371
1589550300000|2020-05-15 13:45:00|19995.9|19988.9|19993.4|19986.4|20000.9|19993.9|19975.9|19968.9|207
1589550600000|2020-05-15 13:50:00|19990.9|19983.9|20023.4|20016.4|20030.9|20023.9|19990.9|19983.9|240
1589550900000|2020-05-15 13:55:00|20018.4|20011.4|20008.4|20001.4|20023.4|20016.4|20003.4|19996.4|183
1589551200000|2020-05-15 14:00:00|20010.9|20003.9|19983.4|19976.4|20023.4|20016.4|19978.4|19971.4|237
1589551500000|2020-05-15 14:05:00|19978.4|19971.4|19998.4|19991.4|20003.4|19996.4|19978.4|19971.4|201
1589551800000|2020-05-15 14:10:00|19993.4|19986.4|20043.4|20036.4|20048.4|20041.4|19993.4|19986.4|383
1589552100000|2020-05-15 14:15:00|20045.9|20038.9|20028.4|20021.4|20058.4|20051.4|20028.4|20021.4|221
1589552400000|2020-05-15 14:20:00|20033.4|20026.4|20003.4|19996.4|20040.9|20033.9|20003.4|19996.4|179
1589552700000|2020-05-15 14:25:00|20005.9|19998.9|20013.4|20006.4|20023.4|20016.4|20003.4|19996.4|130
1589553000000|2020-05-15 14:30:00|20010.9|20003.9|19998.4|19991.4|20018.4|20011.4|19998.4|19991.4|141
1589553300000|2020-05-15 14:35:00|19993.4|19986.4|20003.4|19996.4|20018.4|20011.4|19983.4|19976.4|302
1589553600000|2020-05-15 14:40:00|19998.4|19991.4|20003.4|19996.4|20018.4|20011.4|19993.4|19986.4|144
1589553900000|2020-05-15 14:45:00|19998.4|19991.4|19998.4|19991.4|20013.4|20006.4|19993.4|19986.4|188
1589554200000|2020-05-15 14:50:00|19995.9|19988.9|19953.4|19946.4|19998.4|19991.4|19948.4|19941.4|160
1589554500000|2020-05-15 14:55:00|19955.9|19948.9|19953.4|19946.4|19963.4|19956.4|19938.4|19931.4|177
1589554800000|2020-05-15 15:00:00|19948.4|19941.4|19913.4|19906.4|19948.4|19941.4|19903.4|19896.4|182
1589555100000|2020-05-15 15:05:00|19908.4|19901.4|19923.4|19916.4|19923.4|19916.4|19905.9|19898.9|227
1589555400000|2020-05-15 15:10:00|19918.4|19911.4|19933.4|19926.4|19938.4|19931.4|19903.4|19896.4|164
1589555700000|2020-05-15 15:15:00|19930.9|19923.9|19928.4|19921.4|19933.4|19926.4|19915.9|19908.9|166
1589556000000|2020-05-15 15:20:00|19930.9|19923.9|19948.4|19941.4|19950.9|19943.9|19923.4|19916.4|136
1589556300000|2020-05-15 15:25:00|19945.9|19938.9|19943.4|19936.4|19958.4|19951.4|19940.9|19933.9|146
1589556600000|2020-05-15 15:30:00|19940.9|19933.9|19955.9|19948.9|19965.9|19958.9|19938.4|19931.4|186
1589556900000|2020-05-15 15:35:00|19958.4|19951.4|19928.4|19921.4|19958.4|19951.4|19925.9|19918.9|234
1589557200000|2020-05-15 15:40:00|19933.4|19926.4|19923.4|19916.4|19933.4|19926.4|19903.4|19896.4|197
1589557500000|2020-05-15 15:45:00|19925.9|19918.9|19913.4|19906.4|19928.4|19921.4|19905.9|19898.9|195
1589557800000|2020-05-15 15:50:00|19910.9|19903.9|19923.4|19916.4|19925.9|19918.9|19908.4|19901.4|45
1589558100000|2020-05-15 15:55:00|19928.4|19921.4|19943.4|19936.4|19943.4|19936.4|19928.4|19921.4|62
1589558400000|2020-05-15 16:00:00|19940.9|19933.9|19963.4|19956.4|19968.4|19961.4|19938.4|19931.4|107
1589558700000|2020-05-15 16:05:00|19965.9|19958.9|19978.4|19971.4|19980.9|19973.9|19958.4|19951.4|59
1589559000000|2020-05-15 16:10:00|19980.9|19973.9|19970.9|19963.9|19980.9|19973.9|19968.4|19961.4|201
1589559300000|2020-05-15 16:15:00|19973.4|19966.4|19978.4|19971.4|19980.9|19973.9|19958.4|19951.4|102
1589559600000|2020-05-15 16:20:00|19980.9|19973.9|20003.4|19996.4|20008.4|20001.4|19980.9|19973.9|174
1589559900000|2020-05-15 16:25:00|20000.9|19993.9|19998.4|19991.4|20008.4|20001.4|19993.4|19986.4|80
1589560200000|2020-05-15 16:30:00|19993.4|19986.4|20000.9|19993.9|20000.9|19993.9|19990.9|19983.9|40
1589560500000|2020-05-15 16:35:00|20003.4|19996.4|19993.4|19986.4|20003.4|19996.4|19988.4|19981.4|96
1589560800000|2020-05-15 16:40:00|19990.9|19983.9|19988.4|19981.4|20005.9|19998.9|19988.4|19981.4|98
1589561100000|2020-05-15 16:45:00|19990.9|19983.9|19983.4|19976.4|19993.4|19986.4|19973.4|19966.4|144
1589561400000|2020-05-15 16:50:00|19980.9|19973.9|19993.4|19986.4|19998.4|19991.4|19978.4|19971.4|30
1589561700000|2020-05-15 16:55:00|19990.9|19983.9|19993.4|19986.4|19993.4|19986.4|19973.4|19966.4|83
1589562000000|2020-05-15 17:00:00|19990.9|19983.9|20010.9|20003.9|20013.4|20006.4|19990.9|19983.9|103
1589562300000|2020-05-15 17:05:00|20013.4|20006.4|20008.4|20001.4|20013.4|20006.4|20003.4|19996.4|48
1589562600000|2020-05-15 17:10:00|20010.9|20003.9|20023.4|20016.4|20023.4|20016.4|20008.4|20001.4|33
1589562900000|2020-05-15 17:15:00|20020.9|20013.9|20008.4|20001.4|20023.4|20016.4|20008.4|20001.4|49
1589563200000|2020-05-15 17:20:00|20010.9|20003.9|20003.4|19996.4|20013.4|20006.4|20003.4|19996.4|24
1589563500000|2020-05-15 17:25:00|20005.9|19998.9|20013.4|20006.4|20018.4|20011.4|19998.4|19991.4|34
1589563800000|2020-05-15 17:30:00|20010.9|20003.9|20010.9|20003.9|20013.4|20006.4|20000.9|19993.9|42
1589564100000|2020-05-15 17:35:00|20008.4|20001.4|20008.4|20001.4|20023.4|20016.4|20003.4|19996.4|43
1589564400000|2020-05-15 17:40:00|20010.9|20003.9|20003.4|19996.4|20013.4|20006.4|19998.4|19991.4|27
1589564700000|2020-05-15 17:45:00|20008.4|20001.4|19993.4|19986.4|20008.4|20001.4|19988.4|19981.4|36
1589565000000|2020-05-15 17:50:00|19998.4|19991.4|20008.4|20001.4|20013.4|20006.4|19990.9|19983.9|28
1589565300000|2020-05-15 17:55:00|20010.9|20003.9|20013.4|20006.4|20013.4|20006.4|20005.9|19998.9|21
1589565600000|2020-05-15 18:00:00|20015.9|20008.9|20043.4|20036.4|20048.4|20041.4|20015.9|20008.9|140
1589565900000|2020-05-15 18:05:00|20040.9|20033.9|20033.4|20026.4|20043.4|20036.4|20033.4|20026.4|29
1589566200000|2020-05-15 18:10:00|20035.9|20028.9|20028.4|20021.4|20038.4|20031.4|20028.4|20021.4|37
1589566500000|2020-05-15 18:15:00|20030.9|20023.9|20033.4|20026.4|20043.4|20036.4|20028.4|20021.4|62
1589566800000|2020-05-15 18:20:00|20035.9|20028.9|20045.9|20038.9|20053.4|20046.4|20033.4|20026.4|103
1589567100000|2020-05-15 18:25:00|20043.4|20036.4|20053.4|20046.4|20053.4|20046.4|20043.4|20036.4|70
1589567400000|2020-05-15 18:30:00|20048.4|20041.4|20033.4|20026.4|20050.9|20043.9|20028.4|20021.4|87
1589567700000|2020-05-15 18:35:00|20035.9|20028.9|20023.4|20016.4|20038.4|20031.4|20013.4|20006.4|118
1589568000000|2020-05-15 18:40:00|20020.9|20013.9|20013.4|20006.4|20028.4|20021.4|20013.4|20006.4|53
1589568300000|2020-05-15 18:45:00|20015.9|20008.9|20023.4|20016.4|20028.4|20021.4|20013.4|20006.4|58
1589568600000|2020-05-15 18:50:00|20025.9|20018.9|20023.4|20016.4|20033.4|20026.4|20020.9|20013.9|39
1589568900000|2020-05-15 18:55:00|20025.9|20018.9|20003.4|19996.4|20028.4|20021.4|19998.4|19991.4|100
1589569200000|2020-05-15 19:00:00|20008.4|20001.4|20023.4|20016.4|20023.4|20016.4|19995.9|19988.9|78
1589569500000|2020-05-15 19:05:00|20018.4|20011.4|20018.4|20011.4|20028.4|20021.4|20013.4|20006.4|86
1589569800000|2020-05-15 19:10:00|20020.9|20013.9|20018.4|20011.4|20023.4|20016.4|20008.4|20001.4|60
1589570100000|2020-05-15 19:15:00|20013.4|20006.4|20015.9|20008.9|20018.4|20011.4|20003.4|19996.4|158
1589570400000|2020-05-15 19:20:00|20018.4|20011.4|20013.4|20006.4|20025.9|20018.9|20008.4|20001.4|139
1589570700000|2020-05-15 19:25:00|20010.9|20003.9|20008.4|20001.4|20025.9|20018.9|20003.4|19996.4|125
1589571000000|2020-05-15 19:30:00|20013.4|20006.4|20028.4|20021.4|20028.4|20021.4|20008.4|20001.4|263
1589571300000|2020-05-15 19:35:00|20025.9|20018.9|20003.4|19996.4|20033.4|20026.4|19998.4|19991.4|235
1589571600000|2020-05-15 19:40:00|20008.4|20001.4|20018.4|20011.4|20018.4|20011.4|19995.9|19988.9|223
1589571900000|2020-05-15 19:45:00|20015.9|20008.9|20043.4|20036.4|20050.9|20043.9|20015.9|20008.9|264
1589572200000|2020-05-15 19:50:00|20028.4|20021.4|20053.4|20046.4|20058.4|20051.4|20028.4|20021.4|462
1589572500000|2020-05-15 19:55:00|20050.9|20043.9|20043.4|20036.4|20063.4|20056.4|20043.4|20036.4|367
1589572800000|2020-05-15 20:00:00|20048.4|20041.4|20025.9|20018.9|20048.4|20041.4|20023.4|20016.4|259
1589573100000|2020-05-15 20:05:00|20023.4|20016.4|20023.4|20016.4|20030.9|20023.9|20018.4|20011.4|36
1589573400000|2020-05-15 20:10:00|20025.9|20018.9|20023.4|20016.4|20030.9|20023.9|20018.4|20011.4|82
1589573700000|2020-05-15 20:15:00|20027.4|20012.4|20027.4|20012.4|20027.4|20012.4|20022.4|20007.4|13
1589574000000|2020-05-15 20:20:00|20022.4|20007.4|20024.9|20009.9|20029.9|20014.9|20022.4|20007.4|25
1589574300000|2020-05-15 20:25:00|20022.4|20007.4|20022.4|20007.4|20027.4|20012.4|20019.9|20004.9|10
1589574600000|2020-05-15 20:30:00|20024.9|20009.9|20039.9|20024.9|20044.9|20029.9|20022.4|20007.4|25
1589574900000|2020-05-15 20:35:00|20042.4|20027.4|20042.4|20027.4|20044.9|20029.9|20039.9|20024.9|4
1589575200000|2020-05-15 20:40:00|20037.4|20022.4|20029.9|20014.9|20037.4|20022.4|20027.4|20012.4|10
1589575500000|2020-05-15 20:45:00|20032.4|20017.4|20024.9|20009.9|20034.9|20019.9|20019.9|20004.9|40
1589575800000|2020-05-15 20:50:00|20027.4|20012.4|20034.9|20019.9|20034.9|20019.9|20022.4|20007.4|14
1589576100000|2020-05-15 20:55:00|20032.4|20017.4|20040.2|20010.2|20055.8|20025.8|20032.4|20006.2|20
1589752800000|2020-05-17 22:00:00|20039.9|20009.9|20009.9|19994.9|20042.4|20027.4|20004.9|19989.9|15
1589753100000|2020-05-17 22:05:00|20007.4|19992.4|20027.4|20012.4|20029.9|20014.9|20007.4|19992.4|2
1589753400000|2020-05-17 22:10:00|20024.9|20009.9|20019.9|20004.9|20034.9|20019.9|20014.9|19999.9|56
1589753700000|2020-05-17 22:15:00|20017.4|20002.4|20017.4|20002.4|20019.9|20004.9|20007.4|19992.4|9
1589754000000|2020-05-17 22:20:00|20019.9|20004.9|20039.9|20024.9|20039.9|20024.9|20019.9|20004.9|9
1589754300000|2020-05-17 22:25:00|20042.4|20027.4|20044.9|20029.9|20047.4|20032.4|20037.4|20022.4|28
1589754600000|2020-05-17 22:30:00|20047.4|20032.4|20034.9|20019.9|20047.4|20032.4|20029.9|20014.9|9
1589754900000|2020-05-17 22:35:00|20037.4|20022.4|20044.9|20029.9|20047.4|20032.4|20037.4|20022.4|6
1589755200000|2020-05-17 22:40:00|20047.4|20032.4|20059.8|20044.8|20064.9|20049.9|20047.4|20032.4|11
1589755500000|2020-05-17 22:45:00|20062.3|20047.3|20102.3|20087.3|20102.3|20087.3|20059.8|20044.8|21
1589755800000|2020-05-17 22:50:00|20099.8|20084.8|20104.8|20089.8|20127.3|20112.3|20094.8|20079.8|64
1589756100000|2020-05-17 22:55:00|20107.3|20092.3|20122.3|20107.3|20127.3|20112.3|20104.8|20089.8|35
1589756400000|2020-05-17 23:00:00|20124.8|20109.8|20139.8|20124.8|20147.3|20132.3|20114.8|20099.8|105
1589756700000|2020-05-17 23:05:00|20137.3|20122.3|20127.3|20112.3|20137.3|20122.3|20112.3|20097.3|41
1589757000000|2020-05-17 23:10:00|20124.8|20109.8|20107.3|20092.3|20124.8|20109.8|20107.3|20092.3|21
1589757300000|2020-05-17 23:15:00|20109.8|20094.8|20117.3|20102.3|20122.3|20107.3|20109.8|20094.8|16
1589757600000|2020-05-17 23:20:00|20114.8|20099.8|20142.3|20127.3|20142.3|20127.3|20114.8|20099.8|81
1589757900000|2020-05-17 23:25:00|20139.8|20124.8|20134.8|20119.8|20142.3|20127.3|20127.3|20112.3|378
1589758200000|2020-05-17 23:30:00|20137.3|20122.3|20110.8|20103.8|20137.3|20123.8|20098.3|20091.3|26838
1589758500000|2020-05-17 23:35:00|20113.3|20106.3|20093.3|20086.3|20113.3|20106.3|20088.3|20081.3|171
1589758800000|2020-05-17 23:40:00|20088.3|20081.3|20078.3|20071.3|20093.3|20086.3|20078.3|20071.3|135
1589759100000|2020-05-17 23:45:00|20080.8|20073.8|20098.3|20091.3|20113.3|20106.3|20068.3|20061.3|372
1589759400000|2020-05-17 23:50:00|20100.8|20093.8|20128.3|20121.3|20138.3|20131.3|20098.3|20091.3|314
1589759700000|2020-05-17 23:55:00|20130.8|20123.8|20120.8|20113.8|20133.3|20126.3|20110.8|20103.8|554
1589760000000|2020-05-18 00:00:00|20118.3|20111.3|20078.3|20071.3|20148.3|20141.3|20078.3|20071.3|1325
1589760300000|2020-05-18 00:05:00|20073.3|20066.3|20058.3|20051.3|20095.8|20088.8|20058.3|20051.3|732
1589760600000|2020-05-18 00:10:00|20053.3|20046.3|20043.3|20036.3|20068.3|20061.3|20018.3|20011.3|753
1589760900000|2020-05-18 00:15:00|20040.8|20033.8|20073.3|20066.3|20078.3|20071.3|20038.3|20031.3|869
1589761200000|2020-05-18 00:20:00|20068.3|20061.3|20078.3|20071.3|20085.8|20078.8|20053.3|20046.3|647
1589761500000|2020-05-18 00:25:00|20075.8|20068.8|20118.3|20111.3|20128.3|20121.3|20075.8|20068.8|940
1589761800000|2020-05-18 00:30:00|20113.3|20106.3|20113.3|20106.3|20115.8|20108.8|20088.3|20081.3|631
1589762100000|2020-05-18 00:35:00|20118.3|20111.3|20083.3|20076.3|20123.3|20116.3|20083.3|20076.3|517
1589762400000|2020-05-18 00:40:00|20080.8|20073.8|20078.3|20071.3|20103.3|20096.3|20073.3|20066.3|572
1589762700000|2020-05-18 00:45:00|20075.8|20068.8|20053.3|20046.3|20083.3|20076.3|20045.8|20038.8|695
1589763000000|2020-05-18 00:50:00|20048.3|20041.3|20000.8|19993.8|20053.3|20046.3|19993.3|19986.3|856
1589763300000|2020-05-18 00:55:00|20003.3|19996.3|20013.3|20006.3|20023.3|20016.3|19998.3|19991.3|793
1589763600000|2020-05-18 01:00:00|20015.8|20008.8|20038.3|20031.3|20038.3|20031.3|20013.3|20006.3|710
1589763900000|2020-05-18 01:05:00|20035.8|20028.8|20038.3|20031.3|20053.3|20046.3|20028.3|20021.3|519
1589764200000|2020-05-18 01:10:00|20040.8|20033.8|20048.3|20041.3|20058.3|20051.3|20038.3|20031.3|265
1589764500000|2020-05-18 01:15:00|20050.8|20043.8|20078.3|20071.3|20085.8|20078.8|20048.3|20041.3|739
1589764800000|2020-05-18 01:20:00|20080.8|20073.8|20080.8|20073.8|20098.3|20091.3|20078.3|20071.3|586
1589765100000|2020-05-18 01:25:00|20078.3|20071.3|20088.3|20081.3|20098.3|20091.3|20078.3|20071.3|400
1589765400000|2020-05-18 01:30:00|20093.3|20086.3|20073.3|20066.3|20103.3|20096.3|20068.3|20061.3|695
1589765700000|2020-05-18 01:35:00|20068.3|20061.3|20098.3|20091.3|20103.3|20096.3|20053.3|20046.3|636
1589766000000|2020-05-18 01:40:00|20100.8|20093.8|20113.3|20106.3|20133.3|20126.3|20093.3|20086.3|868
1589766300000|2020-05-18 01:45:00|20118.3|20111.3|20108.3|20101.3|20135.8|20128.8|20103.3|20096.3|601
1589766600000|2020-05-18 01:50:00|20105.8|20098.8|20113.3|20106.3|20115.8|20108.8|20093.3|20086.3|424
1589766900000|2020-05-18 01:55:00|20118.3|20111.3|20103.3|20096.3|20123.3|20116.3|20103.3|20096.3|389
1589767200000|2020-05-18 02:00:00|20108.3|20101.3|20093.3|20086.3|20108.3|20101.3|20088.3|20081.3|353
1589767500000|2020-05-18 02:05:00|20095.8|20088.8|20093.3|20086.3|20108.3|20101.3|20088.3|20081.3|253
1589767800000|2020-05-18 02:10:00|20095.8|20088.8|20143.3|20136.3|20148.3|20141.3|20095.8|20088.8|838
1589768100000|2020-05-18 02:15:00|20148.3|20141.3|20168.3|20161.3|20173.3|20166.3|20143.3|20136.3|662
1589768400000|2020-05-18 02:20:00|20173.3|20166.3|20163.3|20156.3|20178.3|20171.3|20155.8|20148.8|756
1589768700000|2020-05-18 02:25:00|20158.3|20151.3|20183.3|20176.3|20193.3|20186.3|20158.3|20151.3|771
1589769000000|2020-05-18 02:30:00|20185.8|20178.8|20178.3|20171.3|20188.3|20181.3|20173.3|20166.3|325
1589769300000|2020-05-18 02:35:00|20175.8|20168.8|20163.3|20156.3|20178.3|20171.3|20163.3|20156.3|161
1589769600000|2020-05-18 02:40:00|20165.8|20158.8|20178.3|20171.3|20183.3|20176.3|20158.3|20151.3|226
1589769900000|2020-05-18 02:45:00|20173.3|20166.3|20158.3|20151.3|20173.3|20166.3|20155.8|20148.8|230
1589770200000|2020-05-18 02:50:00|20163.3|20156.3|20173.3|20166.3|20173.3|20166.3|20163.3|20156.3|61
1589770500000|2020-05-18 02:55:00|20175.8|20168.8|20183.3|20176.3|20183.3|20176.3|20163.3|20156.3|160
1589770800000|2020-05-18 03:00:00|20188.3|20181.3|20188.3|20181.3|20188.3|20181.3|20178.3|20171.3|171
1589771100000|2020-05-18 03:05:00|20185.8|20178.8|20178.3|20171.3|20193.3|20186.3|20178.3|20171.3|102
1589771400000|2020-05-18 03:10:00|20175.8|20168.8|20183.3|20176.3|20188.3|20181.3|20175.8|20168.8|74
1589771700000|2020-05-18 03:15:00|20185.8|20178.8|20198.3|20191.3|20198.3|20191.3|20175.8|20168.8|269
1589772000000|2020-05-18 03:20:00|20195.8|20188.8|20203.3|20196.3|20208.3|20201.3|20195.8|20188.8|194
1589772300000|2020-05-18 03:25:00|20208.3|20201.3|20198.3|20191.3|20218.3|20211.3|20198.3|20191.3|353
1589772600000|2020-05-18 03:30:00|20193.3|20186.3|20188.3|20181.3|20198.3|20191.3|20173.3|20166.3|432
1589772900000|2020-05-18 03:35:00|20183.3|20176.3|20178.3|20171.3|20185.8|20178.8|20168.3|20161.3|275
1589773200000|2020-05-18 03:40:00|20180.8|20173.8|20173.3|20166.3|20180.8|20173.8|20168.3|20161.3|168
1589773500000|2020-05-18 03:45:00|20170.8|20163.8|20148.3|20141.3|20173.3|20166.3|20148.3|20141.3|484
1589773800000|2020-05-18 03:50:00|20145.8|20138.8|20153.3|20146.3|20153.3|20146.3|20143.3|20136.3|345
1589774100000|2020-05-18 03:55:00|20150.8|20143.8|20143.3|20136.3|20153.3|20146.3|20140.8|20133.8|344
1589774400000|2020-05-18 04:00:00|20148.3|20141.3|20153.3|20146.3|20155.8|20148.8|20138.3|20131.3|425
1589774700000|2020-05-18 04:05:00|20155.8|20148.8|20135.8|20128.8|20158.3|20151.3|20128.3|20121.3|380
1589775000000|2020-05-18 04:10:00|20133.3|20126.3|20118.3|20111.3|20138.3|20131.3|20118.3|20111.3|450
1589775300000|2020-05-18 04:15:00|20123.3|20116.3|20128.3|20121.3|20138.3|20131.3|20113.3|20106.3|314
1589775600000|2020-05-18 04:20:00|20130.8|20123.8|20153.3|20146.3|20153.3|20146.3|20130.8|20123.8|291
1589775900000|2020-05-18 04:25:00|20158.3|20151.3|20148.3|20141.3|20160.8|20153.8|20148.3|20141.3|276
1589776200000|2020-05-18 04:30:00|20145.8|20138.8|20153.3|20146.3|20153.3|20146.3|20128.3|20121.3|339
1589776500000|2020-05-18 04:35:00|20155.8|20148.8|20153.3|20146.3|20155.8|20148.8|20143.3|20136.3|202
1589776800000|2020-05-18 04:40:00|20148.3|20141.3|20143.3|20136.3|20153.3|20146.3|20138.3|20131.3|289
1589777100000|2020-05-18 04:45:00|20140.8|20133.8|20138.3|20131.3|20153.3|20146.3|20138.3|20131.3|159
1589777400000|2020-05-18 04:50:00|20133.3|20126.3|20133.3|20126.3|20138.3|20131.3|20128.3|20121.3|194
1589777700000|2020-05-18 04:55:00|20130.8|20123.8|20145.8|20138.8|20153.3|20146.3|20128.3|20121.3|302
1589778000000|2020-05-18 05:00:00|20143.3|20136.3|20143.3|20136.3|20153.3|20146.3|20143.3|20136.3|282
1589778300000|2020-05-18 05:05:00|20138.3|20131.3|20150.8|20143.8|20153.3|20146.3|20138.3|20131.3|174
1589778600000|2020-05-18 05:10:00|20148.3|20141.3|20138.3|20131.3|20153.3|20146.3|20128.3|20121.3|312
1589778900000|2020-05-18 05:15:00|20140.8|20133.8|20143.3|20136.3|20148.3|20141.3|20133.3|20126.3|200
1589779200000|2020-05-18 05:20:00|20145.8|20138.8|20153.3|20146.3|20158.3|20151.3|20143.3|20136.3|285
1589779500000|2020-05-18 05:25:00|20158.3|20151.3|20153.3|20146.3|20165.8|20158.8|20153.3|20146.3|595
1589779800000|2020-05-18 05:30:00|20158.3|20151.3|20153.3|20146.3|20163.3|20156.3|20153.3|20146.3|467
1589780100000|2020-05-18 05:35:00|20155.8|20148.8|20165.8|20158.8|20168.3|20161.3|20153.3|20146.3|522
1589780400000|2020-05-18 05:40:00|20168.3|20161.3|20188.3|20181.3|20190.8|20183.8|20158.3|20151.3|603
1589780700000|2020-05-18 05:45:00|20193.3|20186.3|20168.3|20161.3|20193.3|20186.3|20163.3|20156.3|656
1589781000000|2020-05-18 05:50:00|20163.3|20156.3|20163.3|20156.3|20168.3|20161.3|20148.3|20141.3|670
1589781300000|2020-05-18 05:55:00|20165.8|20158.8|20138.3|20131.3|20168.3|20161.3|20133.3|20126.3|1558
1589781600000|2020-05-18 06:00:00|20135.8|20128.8|20183.3|20176.3|20183.3|20176.3|20135.8|20128.8|1990
1589781900000|2020-05-18 06:05:00|20185.8|20178.8|20188.3|20181.3|20193.3|20186.3|20173.3|20166.3|882
1589782200000|2020-05-18 06:10:00|20185.8|20178.8|20218.3|20211.3|20228.3|20221.3|20183.3|20176.3|807
1589782500000|2020-05-18 06:15:00|20215.8|20208.8|20238.3|20231.3|20240.8|20233.8|20203.3|20196.3|790
1589782800000|2020-05-18 06:20:00|20235.8|20228.8|20238.3|20231.3|20248.3|20241.3|20233.3|20226.3|476
1589783100000|2020-05-18 06:25:00|20240.8|20233.8|20248.3|20241.3|20248.3|20241.3|20233.3|20226.3|108
1589783400000|2020-05-18 06:30:00|20263.3|20256.3|20258.3|20251.3|20268.3|20261.3|20248.3|20241.3|307
1589783700000|2020-05-18 06:35:00|20260.8|20253.8|20248.3|20241.3|20263.3|20256.3|20248.3|20241.3|93
1589784000000|2020-05-18 06:40:00|20245.8|20238.8|20250.8|20243.8|20258.3|20251.3|20243.3|20236.3|103
1589784300000|2020-05-18 06:45:00|20248.3|20241.3|20243.3|20236.3|20248.3|20241.3|20238.3|20231.3|24
1589784600000|2020-05-18 06:50:00|20248.3|20241.3|20248.3|20241.3|20253.3|20246.3|20243.3|20236.3|41
1589784900000|2020-05-18 06:55:00|20253.3|20246.3|20258.3|20251.3|20273.3|20266.3|20253.3|20246.3|82
1589785200000|2020-05-18 07:00:00|20263.3|20256.3|20288.3|20281.3|20288.3|20281.3|20258.3|20251.3|297
1589785500000|2020-05-18 07:05:00|20283.3|20276.3|20288.3|20281.3|20305.8|20298.8|20278.3|20271.3|204
1589785800000|2020-05-18 07:10:00|20290.8|20283.8|20290.8|20283.8|20298.3|20291.3|20278.3|20271.3|222
1589786100000|2020-05-18 07:15:00|20293.3|20286.3|20280.8|20273.8|20308.3|20301.3|20273.3|20266.3|168
1589786400000|2020-05-18 07:20:00|20283.3|20276.3|20285.8|20278.8|20293.3|20286.3|20278.3|20271.3|220
1589786700000|2020-05-18 07:25:00|20288.3|20281.3|20278.3|20271.3|20293.3|20286.3|20263.3|20256.3|257
1589787000000|2020-05-18 07:30:00|20275.8|20268.8|20263.3|20256.3|20283.3|20276.3|20263.3|20256.3|192
1589787300000|2020-05-18 07:35:00|20265.8|20258.8|20255.8|20248.8|20273.3|20266.3|20248.3|20241.3|78
1589787600000|2020-05-18 07:40:00|20253.3|20246.3|20278.3|20271.3|20283.3|20276.3|20253.3|20246.3|57
1589787900000|2020-05-18 07:45:00|20283.3|20276.3|20268.3|20261.3|20283.3|20276.3|20268.3|20261.3|76
1589788200000|2020-05-18 07:50:00|20270.8|20263.8|20265.8|20258.8|20278.3|20271.3|20258.3|20251.3|34
1589788500000|2020-05-18 07:55:00|20263.3|20256.3|20288.3|20281.3|20288.3|20281.3|20263.3|20256.3|176
1589788800000|2020-05-18 08:00:00|20285.8|20278.8|20310.8|20303.8|20318.3|20311.3|20285.8|20278.8|269
1589789100000|2020-05-18 08:05:00|20308.3|20301.3|20303.3|20296.3|20323.3|20316.3|20298.3|20291.3|170
1589789400000|2020-05-18 08:10:00|20305.8|20298.8|20293.3|20286.3|20310.8|20303.8|20290.8|20283.8|86
1589789700000|2020-05-18 08:15:00|20295.8|20288.8|20315.8|20308.8|20318.3|20311.3|20293.3|20286.3|40
1589790000000|2020-05-18 08:20:00|20318.3|20311.3|20290.8|20283.8|20318.3|20311.3|20288.3|20281.3|91
1589790300000|2020-05-18 08:25:00|20293.3|20286.3|20303.3|20296.3|20308.3|20301.3|20290.8|20283.8|76
1589790600000|2020-05-18 08:30:00|20308.3|20301.3|20303.3|20296.3|20318.3|20311.3|20295.8|20288.8|68
1589790900000|2020-05-18 08:35:00|20305.8|20298.8|20328.3|20321.3|20333.3|20326.3|20303.3|20296.3|71
1589791200000|2020-05-18 08:40:00|20333.3|20326.3|20313.3|20306.3|20338.3|20331.3|20313.3|20306.3|92
1589791500000|2020-05-18 08:45:00|20315.8|20308.8|20308.3|20301.3|20320.8|20313.8|20303.3|20296.3|78
1589791800000|2020-05-18 08:50:00|20310.8|20303.8|20303.3|20296.3|20313.3|20306.3|20298.3|20291.3|46
1589792100000|2020-05-18 08:55:00|20308.3|20301.3|20298.3|20291.3|20308.3|20301.3|20290.8|20283.8|47
1589792400000|2020-05-18 09:00:00|20293.3|20286.3|20288.3|20281.3|20308.3|20301.3|20283.3|20276.3|48
1589792700000|2020-05-18 09:05:00|20290.8|20283.8|20283.3|20276.3|20298.3|20291.3|20273.3|20266.3|139
1589793000000|2020-05-18 09:10:00|20280.8|20273.8|20293.3|20286.3|20298.3|20291.3|20278.3|20271.3|36
1589793300000|2020-05-18 09:15:00|20288.3|20281.3|20280.8|20273.8|20288.3|20281.3|20273.3|20266.3|46
1589793600000|2020-05-18 09:20:00|20278.3|20271.3|20283.3|20276.3|20288.3|20281.3|20275.8|20268.8|71
1589793900000|2020-05-18 09:25:00|20280.8|20273.8|20258.3|20251.3|20280.8|20273.8|20258.3|20251.3|74
1589794200000|2020-05-18 09:30:00|20260.8|20253.8|20258.3|20251.3|20265.8|20258.8|20253.3|20246.3|70
1589794500000|2020-05-18 09:35:00|20255.8|20248.8|20263.3|20256.3|20263.3|20256.3|20248.3|20241.3|60
1589794800000|2020-05-18 09:40:00|20265.8|20258.8|20268.3|20261.3|20273.3|20266.3|20263.3|20256.3|70
1589795100000|2020-05-18 09:45:00|20270.8|20263.8|20268.3|20261.3|20273.3|20266.3|20268.3|20261.3|47
1589795400000|2020-05-18 09:50:00|20265.8|20258.8|20275.8|20268.8|20278.3|20271.3|20265.8|20258.8|35
1589795700000|2020-05-18 09:55:00|20278.3|20271.3|20263.3|20256.3|20280.8|20273.8|20260.8|20253.8|37
1589796000000|2020-05-18 10:00:00|20265.8|20258.8|20268.3|20261.3|20273.3|20266.3|20263.3|20256.3|86
1589796300000|2020-05-18 10:05:00|20273.3|20266.3|20270.8|20263.8|20275.8|20268.8|20268.3|20261.3|22
1589796600000|2020-05-18 10:10:00|20273.3|20266.3|20278.3|20271.3|20278.3|20271.3|20273.3|20266.3|42
1589796900000|2020-05-18 10:15:00|20280.8|20273.8|20273.3|20266.3|20283.3|20276.3|20270.8|20263.8|24
1589797200000|2020-05-18 10:20:00|20270.8|20263.8|20278.3|20271.3|20278.3|20271.3|20265.8|20258.8|42
1589797500000|2020-05-18 10:25:00|20275.8|20268.8|20278.3|20271.3|20278.3|20271.3|20273.3|20266.3|41
1589797800000|2020-05-18 10:30:00|20275.8|20268.8|20275.8|20268.8|20278.3|20271.3|20268.3|20261.3|16
1589798100000|2020-05-18 10:35:00|20273.3|20266.3|20278.3|20271.3|20278.3|20271.3|20273.3|20266.3|2
1589798400000|2020-05-18 10:40:00|20280.8|20273.8|20278.3|20271.3|20288.3|20281.3|20278.3|20271.3|28
1589798700000|2020-05-18 10:45:00|20273.3|20266.3|20270.8|20263.8|20278.3|20271.3|20268.3|20261.3|30
1589799000000|2020-05-18 10:50:00|20273.3|20266.3|20268.3|20261.3|20278.3|20271.3|20263.3|20256.3|57
1589799300000|2020-05-18 10:55:00|20270.8|20263.8|20293.3|20286.3|20293.3|20286.3|20268.3|20261.3|71
1589799600000|2020-05-18 11:00:00|20295.8|20288.8|20283.3|20276.3|20295.8|20288.8|20278.3|20271.3|116
1589799900000|2020-05-18 11:05:00|20285.8|20278.8|20283.3|20276.3|20285.8|20278.8|20278.3|20271.3|36
1589800200000|2020-05-18 11:10:00|20280.8|20273.8|20288.3|20281.3|20293.3|20286.3|20278.3|20271.3|56
1589800500000|2020-05-18 11:15:00|20290.8|20283.8|20298.3|20291.3|20300.8|20293.8|20288.3|20281.3|25
1589800800000|2020-05-18 11:20:00|20293.3|20286.3|20290.8|20283.8|20298.3|20291.3|20288.3|20281.3|49
1589801100000|2020-05-18 11:25:00|20293.3|20286.3|20293.3|20286.3|20298.3|20291.3|20288.3|20281.3|15
1589801400000|2020-05-18 11:30:00|20298.3|20291.3|20283.3|20276.3|20303.3|20296.3|20283.3|20276.3|81
1589801700000|2020-05-18 11:35:00|20285.8|20278.8|20298.3|20291.3|20298.3|20291.3|20285.8|20278.8|27
1589802000000|2020-05-18 11:40:00|20300.8|20293.8|20320.8|20313.8|20328.3|20321.3|20300.8|20293.8|183
1589802300000|2020-05-18 11:45:00|20318.3|20311.3|20348.3|20341.3|20358.3|20351.3|20318.3|20311.3|555
1589802600000|2020-05-18 11:50:00|20350.8|20343.8|20348.3|20341.3|20358.3|20351.3|20338.3|20331.3|261
1589802900000|2020-05-18 11:55:00|20345.8|20338.8|20360.8|20353.8|20365.8|20358.8|20343.3|20336.3|108
1589803200000|2020-05-18 12:00:00|20358.3|20351.3|20368.3|20361.3|20378.3|20371.3|20358.3|20351.3|307
1589803500000|2020-05-18 12:05:00|20365.8|20358.8|20370.8|20363.8|20383.3|20376.3|20363.3|20356.3|286
1589803800000|2020-05-18 12:10:00|20368.3|20361.3|20398.3|20391.3|20398.3|20391.3|20368.3|20361.3|245
1589804100000|2020-05-18 12:15:00|20400.8|20393.8|20403.3|20396.3|20408.3|20401.3|20393.3|20386.3|233
1589804400000|2020-05-18 12:20:00|20405.8|20398.8|20393.3|20386.3|20408.3|20401.3|20388.3|20381.3|116
1589804700000|2020-05-18 12:25:00|20390.8|20383.8|20413.3|20406.3|20428.3|20421.3|20388.3|20381.3|410
1589805000000|2020-05-18 12:30:00|20415.8|20408.8|20413.3|20406.3|20418.3|20411.3|20403.3|20396.3|209
1589805300000|2020-05-18 12:35:00|20415.8|20408.8|20418.3|20411.3|20428.3|20421.3|20413.3|20406.3|80
1589805600000|2020-05-18 12:40:00|20420.8|20413.8|20428.3|20421.3|20435.8|20428.8|20418.3|20411.3|120
1589805900000|2020-05-18 12:45:00|20430.8|20423.8|20403.3|20396.3|20433.3|20426.3|20403.3|20396.3|132
1589806200000|2020-05-18 12:50:00|20398.3|20391.3|20403.3|20396.3|20408.3|20401.3|20398.3|20391.3|129
1589806500000|2020-05-18 12:55:00|20405.8|20398.8|20430.8|20423.8|20433.3|20426.3|20403.3|20396.3|88
1589806800000|2020-05-18 13:00:00|20428.3|20421.3|20405.8|20398.8|20435.8|20428.8|20403.3|20396.3|151
1589807100000|2020-05-18 13:05:00|20408.3|20401.3|20408.3|20401.3|20418.3|20411.3|20403.3|20396.3|178
1589807400000|2020-05-18 13:10:00|20405.8|20398.8|20408.3|20401.3|20413.3|20406.3|20398.3|20391.3|60
1589807700000|2020-05-18 13:15:00|20413.3|20406.3|20413.3|20406.3|20423.3|20416.3|20413.3|20406.3|144
1589808000000|2020-05-18 13:20:00|20415.8|20408.8|20408.3|20401.3|20418.3|20411.3|20398.3|20391.3|120
1589808300000|2020-05-18 13:25:00|20403.3|20396.3|20408.3|20401.3|20408.3|20401.3|20403.3|20396.3|71
1589808600000|2020-05-18 13:30:00|20405.8|20398.8|20413.3|20406.3|20428.3|20421.3|20398.3|20391.3|344
1589808900000|2020-05-18 13:35:00|20415.8|20408.8|20448.3|20441.3|20453.3|20446.3|20408.3|20401.3|322
1589809200000|2020-05-18 13:40:00|20450.8|20443.8|20435.8|20428.8|20468.3|20461.3|20433.3|20426.3|231
1589809500000|2020-05-18 13:45:00|20438.3|20431.3|20433.3|20426.3|20458.3|20451.3|20433.3|20426.3|148
1589809800000|2020-05-18 13:50:00|20435.8|20428.8|20418.3|20411.3|20438.3|20431.3|20413.3|20406.3|165
1589810100000|2020-05-18 13:55:00|20415.8|20408.8|20433.3|20426.3|20438.3|20431.3|20413.3|20406.3|188
1589810400000|2020-05-18 14:00:00|20435.8|20428.8|20428.3|20421.3|20438.3|20431.3|20413.3|20406.3|243
1589810700000|2020-05-18 14:05:00|20430.8|20423.8|20428.3|20421.3|20435.8|20428.8|20408.3|20401.3|205
1589811000000|2020-05-18 14:10:00|20423.3|20416.3|20408.3|20401.3|20430.8|20423.8|20403.3|20396.3|128
1589811300000|2020-05-18 14:15:00|20403.3|20396.3|20423.3|20416.3|20428.3|20421.3|20398.3|20391.3|185
1589811600000|2020-05-18 14:20:00|20425.8|20418.8|20413.3|20406.3|20433.3|20426.3|20413.3|20406.3|118
1589811900000|2020-05-18 14:25:00|20415.8|20408.8|20413.3|20406.3|20423.3|20416.3|20413.3|20406.3|195
1589812200000|2020-05-18 14:30:00|20415.8|20408.8|20443.3|20436.3|20443.3|20436.3|20415.8|20408.8|131
1589812500000|2020-05-18 14:35:00|20438.3|20431.3|20468.3|20461.3|20468.3|20461.3|20438.3|20431.3|248
1589812800000|2020-05-18 14:40:00|20473.3|20466.3|20473.3|20466.3|20473.3|20466.3|20463.3|20456.3|221
1589813100000|2020-05-18 14:45:00|20470.8|20463.8|20488.3|20481.3|20490.8|20483.8|20468.3|20461.3|204
1589813400000|2020-05-18 14:50:00|20490.8|20483.8|20483.3|20476.3|20498.3|20491.3|20483.3|20476.3|185
1589813700000|2020-05-18 14:55:00|20485.8|20478.8|20503.3|20496.3|20508.3|20501.3|20483.3|20476.3|160
1589814000000|2020-05-18 15:00:00|20508.3|20501.3|20518.3|20511.3|20523.3|20516.3|20493.3|20486.3|397
1589814300000|2020-05-18 15:05:00|20520.8|20513.8|20545.8|20538.8|20548.3|20541.3|20518.3|20511.3|469
1589814600000|2020-05-18 15:10:00|20548.3|20541.3|20558.3|20551.3|20558.3|20551.3|20538.3|20531.3|332
1589814900000|2020-05-18 15:15:00|20560.8|20553.8|20583.3|20576.3|20583.3|20576.3|20553.3|20546.3|686
1589815200000|2020-05-18 15:20:00|20588.3|20581.3|20603.3|20596.3|20608.3|20601.3|20583.3|20576.3|209
1589815500000|2020-05-18 15:25:00|20605.8|20598.8|20598.3|20591.3|20618.3|20611.3|20588.3|20581.3|504
1589815800000|2020-05-18 15:30:00|20603.3|20596.3|20590.8|20583.8|20603.3|20596.3|20583.3|20576.3|927
1589816100000|2020-05-18 15:35:00|20588.3|20581.3|20568.3|20561.3|20598.3|20591.3|20563.3|20556.3|512
1589816400000|2020-05-18 15:40:00|20573.3|20566.3|20573.3|20566.3|20598.3|20591.3|20573.3|20566.3|233
1589816700000|2020-05-18 15:45:00|20568.3|20561.3|20573.3|20566.3|20583.3|20576.3|20568.3|20561.3|117
1589817000000|2020-05-18 15:50:00|20575.8|20568.8|20573.3|20566.3|20588.3|20581.3|20568.3|20561.3|138
1589817300000|2020-05-18 15:55:00|20575.8|20568.8|20588.3|20581.3|20593.3|20586.3|20573.3|20566.3|163
1589817600000|2020-05-18 16:00:00|20583.3|20576.3|20593.3|20586.3|20598.3|20591.3|20583.3|20576.3|158
1589817900000|2020-05-18 16:05:00|20588.3|20581.3|20598.3|20591.3|20603.3|20596.3|20588.3|20581.3|141
1589818200000|2020-05-18 16:10:00|20595.8|20588.8|20583.3|20576.3|20595.8|20588.8|20578.3|20571.3|165
1589818500000|2020-05-18 16:15:00|20588.3|20581.3|20573.3|20566.3|20598.3|20591.3|20573.3|20566.3|160
1589818800000|2020-05-18 16:20:00|20578.3|20571.3|20583.3|20576.3|20593.3|20586.3|20573.3|20566.3|81
1589819100000|2020-05-18 16:25:00|20588.3|20581.3|20598.3|20591.3|20598.3|20591.3|20583.3|20576.3|97
1589819400000|2020-05-18 16:30:00|20595.8|20588.8|20595.8|20588.8|20598.3|20591.3|20593.3|20586.3|49
1589819700000|2020-05-18 16:35:00|20593.3|20586.3|20600.8|20593.8|20603.3|20596.3|20593.3|20586.3|46
1589820000000|2020-05-18 16:40:00|20598.3|20591.3|20578.3|20571.3|20603.3|20596.3|20578.3|20571.3|169
1589820300000|2020-05-18 16:45:00|20580.8|20573.8|20578.3|20571.3|20580.8|20573.8|20563.3|20556.3|215
1589820600000|2020-05-18 16:50:00|20583.3|20576.3|20578.3|20571.3|20583.3|20576.3|20578.3|20571.3|66
1589820900000|2020-05-18 16:55:00|20583.3|20576.3|20588.3|20581.3|20593.3|20586.3|20583.3|20576.3|76
1589821200000|2020-05-18 17:00:00|20593.3|20586.3|20598.3|20591.3|20598.3|20591.3|20588.3|20581.3|61
1589821500000|2020-05-18 17:05:00|20595.8|20588.8|20598.3|20591.3|20600.8|20593.8|20593.3|20586.3|90
1589821800000|2020-05-18 17:10:00|20603.3|20596.3|20603.3|20596.3|20603.3|20596.3|20593.3|20586.3|308
1589822100000|2020-05-18 17:15:00|20600.8|20593.8|20608.3|20601.3|20608.3|20601.3|20593.3|20586.3|86
1589822400000|2020-05-18 17:20:00|20603.3|20596.3|20613.3|20606.3|20618.3|20611.3|20603.3|20596.3|103
1589822700000|2020-05-18 17:25:00|20618.3|20611.3|20608.3|20601.3|20618.3|20611.3|20593.3|20586.3|326
1589823000000|2020-05-18 17:30:00|20605.8|20598.8|20598.3|20591.3|20608.3|20601.3|20593.3|20586.3|179
1589823300000|2020-05-18 17:35:00|20603.3|20596.3|20598.3|20591.3|20603.3|20596.3|20598.3|20591.3|37
1589823600000|2020-05-18 17:40:00|20600.8|20593.8|20603.3|20596.3|20613.3|20606.3|20593.3|20586.3|171
1589823900000|2020-05-18 17:45:00|20608.3|20601.3|20613.3|20606.3|20618.3|20611.3|20608.3|20601.3|72
1589824200000|2020-05-18 17:50:00|20608.3|20601.3|20618.3|20611.3|20618.3|20611.3|20603.3|20596.3|121
1589824500000|2020-05-18 17:55:00|20620.8|20613.8|20613.3|20606.3|20620.8|20613.8|20608.3|20601.3|73
1589824800000|2020-05-18 18:00:00|20618.3|20611.3|20628.3|20621.3|20633.3|20626.3|20613.3|20606.3|87
1589825100000|2020-05-18 18:05:00|20633.3|20626.3|20618.3|20611.3|20633.3|20626.3|20613.3|20606.3|106
1589825400000|2020-05-18 18:10:00|20615.8|20608.8|20603.3|20596.3|20615.8|20608.8|20603.3|20596.3|146
1589825700000|2020-05-18 18:15:00|20608.3|20601.3|20593.3|20586.3|20608.3|20601.3|20588.3|20581.3|90
1589826000000|2020-05-18 18:20:00|20598.3|20591.3|20588.3|20581.3|20598.3|20591.3|20588.3|20581.3|137
1589826300000|2020-05-18 18:25:00|20590.8|20583.8|20603.3|20596.3|20608.3|20601.3|20588.3|20581.3|171
1589826600000|2020-05-18 18:30:00|20608.3|20601.3|20623.3|20616.3|20623.3|20616.3|20603.3|20596.3|150
1589826900000|2020-05-18 18:35:00|20628.3|20621.3|20623.3|20616.3|20628.3|20621.3|20613.3|20606.3|97
1589827200000|2020-05-18 18:40:00|20628.3|20621.3|20630.8|20623.8|20633.3|20626.3|20618.3|20611.3|71
1589827500000|2020-05-18 18:45:00|20633.3|20626.3|20623.3|20616.3|20633.3|20626.3|20618.3|20611.3|79
1589827800000|2020-05-18 18:50:00|20620.8|20613.8|20613.3|20606.3|20620.8|20613.8|20605.8|20598.8|59
1589828100000|2020-05-18 18:55:00|20608.3|20601.3|20613.3|20606.3|20618.3|20611.3|20608.3|20601.3|65
1589828400000|2020-05-18 19:00:00|20615.8|20608.8|20628.3|20621.3|20628.3|20621.3|20615.8|20608.8|149
1589828700000|2020-05-18 19:05:00|20625.8|20618.8|20640.8|20633.8|20643.3|20636.3|20618.3|20611.3|192
1589829000000|2020-05-18 19:10:00|20638.3|20631.3|20638.3|20631.3|20643.3|20636.3|20623.3|20616.3|145
1589829300000|2020-05-18 19:15:00|20643.3|20636.3|20640.8|20633.8|20643.3|20636.3|20633.3|20626.3|174
1589829600000|2020-05-18 19:20:00|20638.3|20631.3|20633.3|20626.3|20648.3|20641.3|20633.3|20626.3|66
1589829900000|2020-05-18 19:25:00|20638.3|20631.3|20640.8|20633.8|20643.3|20636.3|20633.3|20626.3|85
1589830200000|2020-05-18 19:30:00|20643.3|20636.3|20658.3|20651.3|20658.3|20651.3|20638.3|20631.3|203
1589830500000|2020-05-18 19:35:00|20663.3|20656.3|20668.3|20661.3|20678.3|20671.3|20658.3|20651.3|137
1589830800000|2020-05-18 19:40:00|20670.8|20663.8|20663.3|20656.3|20673.3|20666.3|20663.3|20656.3|149
1589831100000|2020-05-18 19:45:00|20668.3|20661.3|20673.3|20666.3|20680.8|20673.8|20658.3|20651.3|221
1589831400000|2020-05-18 19:50:00|20683.3|20676.3|20658.3|20651.3|20683.3|20676.3|20648.3|20641.3|264
1589831700000|2020-05-18 19:55:00|20660.8|20653.8|20653.3|20646.3|20663.3|20656.3|20645.8|20638.8|622
1589832000000|2020-05-18 20:00:00|20648.3|20641.3|20643.3|20636.3|20653.3|20646.3|20633.3|20626.3|211
1589832300000|2020-05-18 20:05:00|20645.8|20638.8|20658.3|20651.3|20658.3|20651.3|20643.3|20636.3|117
1589832600000|2020-05-18 20:10:00|20655.8|20648.8|20645.8|20638.8|20658.3|20651.3|20643.3|20636.3|134
1589832900000|2020-05-18 20:15:00|20649.8|20634.8|20634.8|20619.8|20649.8|20634.8|20629.8|20614.8|64
1589833200000|2020-05-18 20:20:00|20632.3|20617.3|20597.3|20582.3|20637.3|20622.3|20597.3|20582.3|174
1589833500000|2020-05-18 20:25:00|20602.3|20587.3|20612.3|20597.3|20617.3|20602.3|20599.8|20584.8|72
1589833800000|2020-05-18 20:30:00|20604.8|20589.8|20574.8|20559.8|20607.3|20592.3|20557.3|20542.3|269
1589834100000|2020-05-18 20:35:00|20577.3|20562.3|20607.3|20592.3|20607.3|20592.3|20574.8|20559.8|32
1589834400000|2020-05-18 20:40:00|20602.3|20587.3|20587.3|20572.3|20602.3|20587.3|20587.3|20572.3|8
1589834700000|2020-05-18 20:45:00|20592.3|20577.3|20584.8|20569.8|20597.3|20582.3|20572.3|20557.3|28
1589835000000|2020-05-18 20:50:00|20582.3|20567.3|20577.3|20562.3|20582.3|20567.3|20574.8|20559.8|6
1589835300000|2020-05-18 20:55:00|20572.3|20557.3|20584.1|20554.1|20586|20562.3|20569.8|20553.6|11
1589835600000|2020-05-18 21:00:00|20584.6|20554.6|20586.2|20556.2|20586.7|20556.7|20584.4|20554.4|0
1589835900000|2020-05-18 21:05:00|20585.5|20555.5|20586|20556|20587.2|20557.2|20584|20554|0
1589836200000|2020-05-18 21:10:00|20586.2|20556.2|20583.6|20553.6|20586.4|20556.4|20583.6|20553.6|0
1589836500000|2020-05-18 21:15:00|20583.4|20553.4|20583.2|20553.2|20584.1|20554.1|20582.7|20552.7|0
1589836800000|2020-05-18 21:20:00|20583.7|20553.7|20586.2|20556.2|20586.2|20556.2|20582.9|20552.9|0
1589837100000|2020-05-18 21:25:00|20585.6|20555.6|20589.7|20559.7|20590.4|20560.4|20584.8|20554.8|0
1589837400000|2020-05-18 21:30:00|20588.9|20558.9|20592.4|20562.4|20592.6|20562.6|20588.9|20558.9|0
1589837700000|2020-05-18 21:35:00|20593.1|20563.1|20593.8|20563.8|20595.9|20565.9|20592.1|20562.1|0
1589838000000|2020-05-18 21:40:00|20593.9|20563.9|20595.3|20565.3|20596.9|20566.9|20593.9|20563.9|0
1589838300000|2020-05-18 21:45:00|20595.1|20565.1|20594|20564|20595.3|20565.3|20592.3|20562.3|0
1589838600000|2020-05-18 21:50:00|20593.7|20563.7|20591.2|20561.2|20594.2|20564.2|20591.2|20561.2|0
1589838900000|2020-05-18 21:55:00|20590.7|20560.7|20592.7|20562.7|20592.7|20562.7|20586.9|20556.9|0
1589839200000|2020-05-18 22:00:00|20596.2|20566.2|20604.8|20589.8|20612.3|20597.3|20573|20543|83
1589839500000|2020-05-18 22:05:00|20602.3|20587.3|20614.8|20599.8|20614.8|20599.8|20592.3|20577.3|22
1589839800000|2020-05-18 22:10:00|20617.3|20602.3|20617.3|20602.3|20617.3|20602.3|20609.8|20594.8|8
1589840100000|2020-05-18 22:15:00|20614.8|20599.8|20627.3|20612.3|20627.3|20612.3|20599.8|20584.8|31
1589840400000|2020-05-18 22:20:00|20632.3|20617.3|20614.8|20599.8|20632.3|20617.3|20614.8|20599.8|52
1589840700000|2020-05-18 22:25:00|20612.3|20597.3|20599.8|20584.8|20617.3|20602.3|20592.3|20577.3|10
1589841000000|2020-05-18 22:30:00|20602.3|20587.3|20614.8|20599.8|20624.8|20609.8|20602.3|20587.3|6
1589841300000|2020-05-18 22:35:00|20617.3|20602.3|20622.3|20607.3|20634.8|20619.8|20617.3|20602.3|2
1589841600000|2020-05-18 22:40:00|20619.8|20604.8|20614.8|20599.8|20627.3|20612.3|20614.8|20599.8|7
1589841900000|2020-05-18 22:45:00|20617.3|20602.3|20619.8|20604.8|20622.3|20607.3|20617.3|20602.3|5
1589842200000|2020-05-18 22:50:00|20622.3|20607.3|20609.8|20594.8|20624.8|20609.8|20609.8|20594.8|10
1589842500000|2020-05-18 22:55:00|20612.3|20597.3|20602.3|20587.3|20617.3|20602.3|20602.3|20587.3|4
1589842800000|2020-05-18 23:00:00|20607.3|20592.3|20592.3|20577.3|20607.3|20592.3|20592.3|20577.3|28
1589843100000|2020-05-18 23:05:00|20587.3|20572.3|20582.3|20567.3|20597.3|20582.3|20582.3|20567.3|24
1589843400000|2020-05-18 23:10:00|20587.3|20572.3|20579.8|20564.8|20592.3|20577.3|20579.8|20564.8|14
1589843700000|2020-05-18 23:15:00|20582.3|20567.3|20582.3|20567.3|20587.3|20572.3|20579.8|20564.8|5
1589844000000|2020-05-18 23:20:00|20584.8|20569.8|20582.3|20567.3|20587.3|20572.3|20577.3|20562.3|6
1589844300000|2020-05-18 23:25:00|20579.8|20564.8|20582.3|20567.3|20587.3|20572.3|20574.8|20559.8|24
1589844600000|2020-05-18 23:30:00|20587.3|20572.3|20568.3|20561.3|20592.3|20581.3|20558.3|20551.3|27807
1589844900000|2020-05-18 23:35:00|20570.8|20563.8|20588.3|20581.3|20593.3|20586.3|20568.3|20561.3|197
1589845200000|2020-05-18 23:40:00|20593.3|20586.3|20638.3|20631.3|20643.3|20636.3|20588.3|20581.3|453
1589845500000|2020-05-18 23:45:00|20633.3|20626.3|20638.3|20631.3|20658.3|20651.3|20623.3|20616.3|637
1589845800000|2020-05-18 23:50:00|20640.8|20633.8|20638.3|20631.3|20645.8|20638.8|20633.3|20626.3|182
1589846100000|2020-05-18 23:55:00|20643.3|20636.3|20648.3|20641.3|20668.3|20661.3|20643.3|20636.3|685
1589846400000|2020-05-19 00:00:00|20653.3|20646.3|20615.8|20608.8|20660.8|20653.8|20603.3|20596.3|2415
1589846700000|2020-05-19 00:05:00|20618.3|20611.3|20608.3|20601.3|20643.3|20636.3|20603.3|20596.3|1559
1589847000000|2020-05-19 00:10:00|20613.3|20606.3|20653.3|20646.3|20658.3|20651.3|20598.3|20591.3|1684
1589847300000|2020-05-19 00:15:00|20648.3|20641.3|20603.3|20596.3|20663.3|20656.3|20603.3|20596.3|1034
1589847600000|2020-05-19 00:20:00|20600.8|20593.8|20583.3|20576.3|20613.3|20606.3|20573.3|20566.3|950
1589847900000|2020-05-19 00:25:00|20585.8|20578.8|20603.3|20596.3|20628.3|20621.3|20583.3|20576.3|714
1589848200000|2020-05-19 00:30:00|20605.8|20598.8|20563.3|20556.3|20605.8|20598.8|20563.3|20556.3|1221
1589848500000|2020-05-19 00:35:00|20558.3|20551.3|20553.3|20546.3|20588.3|20581.3|20553.3|20546.3|887
1589848800000|2020-05-19 00:40:00|20548.3|20541.3|20568.3|20561.3|20573.3|20566.3|20528.3|20521.3|887
1589849100000|2020-05-19 00:45:00|20563.3|20556.3|20583.3|20576.3|20603.3|20596.3|20563.3|20556.3|1003
1589849400000|2020-05-19 00:50:00|20588.3|20581.3|20578.3|20571.3|20598.3|20591.3|20578.3|20571.3|323
1589849700000|2020-05-19 00:55:00|20580.8|20573.8|20560.8|20553.8|20588.3|20581.3|20558.3|20551.3|356
1589850000000|2020-05-19 01:00:00|20558.3|20551.3|20528.3|20521.3|20565.8|20558.8|20528.3|20521.3|440
1589850300000|2020-05-19 01:05:00|20533.3|20526.3|20533.3|20526.3|20543.3|20536.3|20528.3|20521.3|338
1589850600000|2020-05-19 01:10:00|20535.8|20528.8|20503.3|20496.3|20535.8|20528.8|20488.3|20481.3|883
1589850900000|2020-05-19 01:15:00|20508.3|20501.3|20533.3|20526.3|20543.3|20536.3|20503.3|20496.3|639
1589851200000|2020-05-19 01:20:00|20535.8|20528.8|20538.3|20531.3|20568.3|20561.3|20533.3|20526.3|650
1589851500000|2020-05-19 01:25:00|20533.3|20526.3|20523.3|20516.3|20543.3|20536.3|20500.8|20493.8|553
1589851800000|2020-05-19 01:30:00|20525.8|20518.8|20518.3|20511.3|20553.3|20546.3|20513.3|20506.3|751
1589852100000|2020-05-19 01:35:00|20520.8|20513.8|20498.3|20491.3|20528.3|20521.3|20493.3|20486.3|403
1589852400000|2020-05-19 01:40:00|20500.8|20493.8|20490.8|20483.8|20513.3|20506.3|20483.3|20476.3|495
1589852700000|2020-05-19 01:45:00|20488.3|20481.3|20478.3|20471.3|20508.3|20501.3|20468.3|20461.3|527
1589853000000|2020-05-19 01:50:00|20480.8|20473.8|20498.3|20491.3|20498.3|20491.3|20473.3|20466.3|453
1589853300000|2020-05-19 01:55:00|20493.3|20486.3|20473.3|20466.3|20503.3|20496.3|20468.3|20461.3|372
1589853600000|2020-05-19 02:00:00|20470.8|20463.8|20463.3|20456.3|20478.3|20471.3|20453.3|20446.3|422
1589853900000|2020-05-19 02:05:00|20460.8|20453.8|20488.3|20481.3|20488.3|20481.3|20453.3|20446.3|250
1589854200000|2020-05-19 02:10:00|20485.8|20478.8|20478.3|20471.3|20488.3|20481.3|20468.3|20461.3|231
1589854500000|2020-05-19 02:15:00|20473.3|20466.3|20498.3|20491.3|20498.3|20491.3|20473.3|20466.3|223
1589854800000|2020-05-19 02:20:00|20495.8|20488.8|20508.3|20501.3|20510.8|20503.8|20483.3|20476.3|288
1589855100000|2020-05-19 02:25:00|20503.3|20496.3|20518.3|20511.3|20525.8|20518.8|20498.3|20491.3|299
1589855400000|2020-05-19 02:30:00|20520.8|20513.8|20523.3|20516.3|20528.3|20521.3|20513.3|20506.3|177
1589855700000|2020-05-19 02:35:00|20525.8|20518.8|20533.3|20526.3|20533.3|20526.3|20508.3|20501.3|157
1589856000000|2020-05-19 02:40:00|20530.8|20523.8|20518.3|20511.3|20533.3|20526.3|20518.3|20511.3|89
1589856300000|2020-05-19 02:45:00|20515.8|20508.8|20513.3|20506.3|20520.8|20513.8|20508.3|20501.3|109
1589856600000|2020-05-19 02:50:00|20508.3|20501.3|20503.3|20496.3|20513.3|20506.3|20498.3|20491.3|127
1589856900000|2020-05-19 02:55:00|20500.8|20493.8|20508.3|20501.3|20508.3|20501.3|20498.3|20491.3|28
1589857200000|2020-05-19 03:00:00|20510.8|20503.8|20473.3|20466.3|20510.8|20503.8|20455.8|20448.8|347
1589857500000|2020-05-19 03:05:00|20468.3|20461.3|20448.3|20441.3|20468.3|20461.3|20438.3|20431.3|317
1589857800000|2020-05-19 03:10:00|20443.3|20436.3|20430.8|20423.8|20448.3|20441.3|20430.8|20423.8|188
1589858100000|2020-05-19 03:15:00|20433.3|20426.3|20440.8|20433.8|20443.3|20436.3|20428.3|20421.3|176
1589858400000|2020-05-19 03:20:00|20438.3|20431.3|20453.3|20446.3|20455.8|20448.8|20438.3|20431.3|54
1589858700000|2020-05-19 03:25:00|20450.8|20443.8|20458.3|20451.3|20458.3|20451.3|20438.3|20431.3|235
1589859000000|2020-05-19 03:30:00|20455.8|20448.8|20468.3|20461.3|20480.8|20473.8|20433.3|20426.3|502
1589859300000|2020-05-19 03:35:00|20470.8|20463.8|20493.3|20486.3|20498.3|20491.3|20468.3|20461.3|177
1589859600000|2020-05-19 03:40:00|20495.8|20488.8|20503.3|20496.3|20503.3|20496.3|20483.3|20476.3|75
1589859900000|2020-05-19 03:45:00|20498.3|20491.3|20493.3|20486.3|20503.3|20496.3|20488.3|20481.3|206
1589860200000|2020-05-19 03:50:00|20495.8|20488.8|20493.3|20486.3|20508.3|20501.3|20493.3|20486.3|202
1589860500000|2020-05-19 03:55:00|20490.8|20483.8|20483.3|20476.3|20498.3|20491.3|20483.3|20476.3|172
1589860800000|2020-05-19 04:00:00|20488.3|20481.3|20513.3|20506.3|20518.3|20511.3|20483.3|20476.3|381
1589861100000|2020-05-19 04:05:00|20515.8|20508.8|20533.3|20526.3|20538.3|20531.3|20515.8|20508.8|298
1589861400000|2020-05-19 04:10:00|20530.8|20523.8|20533.3|20526.3|20538.3|20531.3|20523.3|20516.3|153
1589861700000|2020-05-19 04:15:00|20528.3|20521.3|20525.8|20518.8|20533.3|20526.3|20508.3|20501.3|230
1589862000000|2020-05-19 04:20:00|20528.3|20521.3|20508.3|20501.3|20528.3|20521.3|20508.3|20501.3|167
1589862300000|2020-05-19 04:25:00|20510.8|20503.8|20510.8|20503.8|20518.3|20511.3|20508.3|20501.3|102
1589862600000|2020-05-19 04:30:00|20508.3|20501.3|20523.3|20516.3|20523.3|20516.3|20508.3|20501.3|184
1589862900000|2020-05-19 04:35:00|20528.3|20521.3|20543.3|20536.3|20543.3|20536.3|20523.3|20516.3|230
1589863200000|2020-05-19 04:40:00|20540.8|20533.8|20528.3|20521.3|20540.8|20533.8|20518.3|20511.3|367
1589863500000|2020-05-19 04:45:00|20525.8|20518.8|20543.3|20536.3|20543.3|20536.3|20523.3|20516.3|321
1589863800000|2020-05-19 04:50:00|20540.8|20533.8|20553.3|20546.3|20553.3|20546.3|20538.3|20531.3|461
1589864100000|2020-05-19 04:55:00|20555.8|20548.8|20543.3|20536.3|20558.3|20551.3|20543.3|20536.3|272
1589864400000|2020-05-19 05:00:00|20545.8|20538.8|20533.3|20526.3|20550.8|20543.8|20533.3|20526.3|463
1589864700000|2020-05-19 05:05:00|20535.8|20528.8|20528.3|20521.3|20543.3|20536.3|20528.3|20521.3|395
1589865000000|2020-05-19 05:10:00|20533.3|20526.3|20528.3|20521.3|20533.3|20526.3|20523.3|20516.3|220
1589865300000|2020-05-19 05:15:00|20525.8|20518.8|20533.3|20526.3|20538.3|20531.3|20518.3|20511.3|488
1589865600000|2020-05-19 05:20:00|20530.8|20523.8|20513.3|20506.3|20533.3|20526.3|20508.3|20501.3|264
1589865900000|2020-05-19 05:25:00|20515.8|20508.8|20518.3|20511.3|20523.3|20516.3|20508.3|20501.3|295
1589866200000|2020-05-19 05:30:00|20515.8|20508.8|20503.3|20496.3|20515.8|20508.8|20498.3|20491.3|245
1589866500000|2020-05-19 05:35:00|20500.8|20493.8|20515.8|20508.8|20518.3|20511.3|20495.8|20488.8|522
1589866800000|2020-05-19 05:40:00|20513.3|20506.3|20495.8|20488.8|20513.3|20506.3|20488.3|20481.3|475
1589867100000|2020-05-19 05:45:00|20498.3|20491.3|20478.3|20471.3|20500.8|20493.8|20465.8|20458.8|716
1589867400000|2020-05-19 05:50:00|20475.8|20468.8|20493.3|20486.3|20498.3|20491.3|20463.3|20456.3|1290
1589867700000|2020-05-19 05:55:00|20488.3|20481.3|20468.3|20461.3|20503.3|20496.3|20468.3|20461.3|2827
1589868000000|2020-05-19 06:00:00|20473.3|20466.3|20513.3|20506.3|20533.3|20526.3|20458.3|20451.3|3859
1589868300000|2020-05-19 06:05:00|20508.3|20501.3|20508.3|20501.3|20538.3|20531.3|20503.3|20496.3|1510
1589868600000|2020-05-19 06:10:00|20510.8|20503.8|20538.3|20531.3|20548.3|20541.3|20508.3|20501.3|532
1589868900000|2020-05-19 06:15:00|20533.3|20526.3|20548.3|20541.3|20553.3|20546.3|20525.8|20518.8|454
1589869200000|2020-05-19 06:20:00|20543.3|20536.3|20540.8|20533.8|20543.3|20536.3|20533.3|20526.3|447
1589869500000|2020-05-19 06:25:00|20543.3|20536.3|20568.3|20561.3|20588.3|20581.3|20540.8|20533.8|502
1589869800000|2020-05-19 06:30:00|20570.8|20563.8|20588.3|20581.3|20600.8|20593.8|20568.3|20561.3|195
1589870100000|2020-05-19 06:35:00|20583.3|20576.3|20593.3|20586.3|20603.3|20596.3|20573.3|20566.3|315
1589870400000|2020-05-19 06:40:00|20595.8|20588.8|20598.3|20591.3|20598.3|20591.3|20578.3|20571.3|99
1589870700000|2020-05-19 06:45:00|20588.3|20581.3|20613.3|20606.3|20613.3|20606.3|20580.8|20573.8|174
1589871000000|2020-05-19 06:50:00|20608.3|20601.3|20635.8|20628.8|20653.3|20646.3|20608.3|20601.3|315
1589871300000|2020-05-19 06:55:00|20633.3|20626.3|20668.3|20661.3|20688.3|20681.3|20630.8|20623.8|258
1589871600000|2020-05-19 07:00:00|20663.3|20656.3|20623.3|20616.3|20663.3|20656.3|20608.3|20601.3|288
1589871900000|2020-05-19 07:05:00|20628.3|20621.3|20600.8|20593.8|20628.3|20621.3|20588.3|20581.3|223
1589872200000|2020-05-19 07:10:00|20603.3|20596.3|20615.8|20608.8|20628.3|20621.3|20588.3|20581.3|192
1589872500000|2020-05-19 07:15:00|20618.3|20611.3|20623.3|20616.3|20638.3|20631.3|20608.3|20601.3|157
1589872800000|2020-05-19 07:20:00|20625.8|20618.8|20600.8|20593.8|20625.8|20618.8|20595.8|20588.8|137
1589873100000|2020-05-19 07:25:00|20603.3|20596.3|20588.3|20581.3|20608.3|20601.3|20578.3|20571.3|250
1589873400000|2020-05-19 07:30:00|20585.8|20578.8|20548.3|20541.3|20585.8|20578.8|20543.3|20536.3|591
1589873700000|2020-05-19 07:35:00|20545.8|20538.8|20553.3|20546.3|20553.3|20546.3|20528.3|20521.3|202
1589874000000|2020-05-19 07:40:00|20550.8|20543.8|20548.3|20541.3|20550.8|20543.8|20525.8|20518.8|96
1589874300000|2020-05-19 07:45:00|20545.8|20538.8|20553.3|20546.3|20558.3|20551.3|20518.3|20511.3|356
1589874600000|2020-05-19 07:50:00|20555.8|20548.8|20515.8|20508.8|20558.3|20551.3|20510.8|20503.8|233
1589874900000|2020-05-19 07:55:00|20518.3|20511.3|20518.3|20511.3|20533.3|20526.3|20508.3|20501.3|73
1589875200000|2020-05-19 08:00:00|20520.8|20513.8|20488.3|20481.3|20530.8|20523.8|20488.3|20481.3|104
1589875500000|2020-05-19 08:05:00|20490.8|20483.8|20480.8|20473.8|20503.3|20496.3|20455.8|20448.8|152
1589875800000|2020-05-19 08:10:00|20478.3|20471.3|20473.3|20466.3|20480.8|20473.8|20458.3|20451.3|131
1589876100000|2020-05-19 08:15:00|20470.8|20463.8|20488.3|20481.3|20488.3|20481.3|20458.3|20451.3|61
1589876400000|2020-05-19 08:20:00|20490.8|20483.8|20440.8|20433.8|20493.3|20486.3|20430.8|20423.8|248
1589876700000|2020-05-19 08:25:00|20438.3|20431.3|20433.3|20426.3|20453.3|20446.3|20425.8|20418.8|260
1589877000000|2020-05-19 08:30:00|20430.8|20423.8|20463.3|20456.3|20465.8|20458.8|20430.8|20423.8|284
1589877300000|2020-05-19 08:35:00|20460.8|20453.8|20453.3|20446.3|20473.3|20466.3|20430.8|20423.8|129
1589877600000|2020-05-19 08:40:00|20455.8|20448.8|20485.8|20478.8|20498.3|20491.3|20453.3|20446.3|180
1589877900000|2020-05-19 08:45:00|20488.3|20481.3|20493.3|20486.3|20510.8|20503.8|20480.8|20473.8|191
1589878200000|2020-05-19 08:50:00|20498.3|20491.3|20493.3|20486.3|20503.3|20496.3|20473.3|20466.3|167
1589878500000|2020-05-19 08:55:00|20490.8|20483.8|20493.3|20486.3|20500.8|20493.8|20478.3|20471.3|176
1589878800000|2020-05-19 09:00:00|20498.3|20491.3|20500.8|20493.8|20518.3|20511.3|20490.8|20483.8|211
1589879100000|2020-05-19 09:05:00|20498.3|20491.3|20483.3|20476.3|20500.8|20493.8|20483.3|20476.3|58
1589879400000|2020-05-19 09:10:00|20485.8|20478.8|20478.3|20471.3|20493.3|20486.3|20468.3|20461.3|98
1589879700000|2020-05-19 09:15:00|20480.8|20473.8|20478.3|20471.3|20488.3|20481.3|20468.3|20461.3|37
1589880000000|2020-05-19 09:20:00|20480.8|20473.8|20453.3|20446.3|20483.3|20476.3|20448.3|20441.3|92
1589880300000|2020-05-19 09:25:00|20450.8|20443.8|20463.3|20456.3|20463.3|20456.3|20443.3|20436.3|145
1589880600000|2020-05-19 09:30:00|20460.8|20453.8|20483.3|20476.3|20483.3|20476.3|20443.3|20436.3|114
1589880900000|2020-05-19 09:35:00|20478.3|20471.3|20475.8|20468.8|20488.3|20481.3|20470.8|20463.8|59
1589881200000|2020-05-19 09:40:00|20478.3|20471.3|20488.3|20481.3|20498.3|20491.3|20473.3|20466.3|47
1589881500000|2020-05-19 09:45:00|20490.8|20483.8|20473.3|20466.3|20490.8|20483.8|20468.3|20461.3|45
1589881800000|2020-05-19 09:50:00|20475.8|20468.8|20485.8|20478.8|20488.3|20481.3|20473.3|20466.3|33
1589882100000|2020-05-19 09:55:00|20488.3|20481.3|20470.8|20463.8|20488.3|20481.3|20468.3|20461.3|64
1589882400000|2020-05-19 10:00:00|20473.3|20466.3|20443.3|20436.3|20473.3|20466.3|20428.3|20421.3|132
1589882700000|2020-05-19 10:05:00|20438.3|20431.3|20450.8|20443.8|20453.3|20446.3|20438.3|20431.3|98
1589883000000|2020-05-19 10:10:00|20448.3|20441.3|20428.3|20421.3|20450.8|20443.8|20425.8|20418.8|67
1589883300000|2020-05-19 10:15:00|20430.8|20423.8|20428.3|20421.3|20453.3|20446.3|20425.8|20418.8|61
1589883600000|2020-05-19 10:20:00|20430.8|20423.8|20423.3|20416.3|20433.3|20426.3|20418.3|20411.3|60
1589883900000|2020-05-19 10:25:00|20428.3|20421.3|20435.8|20428.8|20438.3|20431.3|20418.3|20411.3|110
1589884200000|2020-05-19 10:30:00|20433.3|20426.3|20435.8|20428.8|20438.3|20431.3|20418.3|20411.3|116
1589884500000|2020-05-19 10:35:00|20433.3|20426.3|20435.8|20428.8|20450.8|20443.8|20430.8|20423.8|57
1589884800000|2020-05-19 10:40:00|20438.3|20431.3|20448.3|20441.3|20453.3|20446.3|20430.8|20423.8|117
1589885100000|2020-05-19 10:45:00|20445.8|20438.8|20448.3|20441.3|20453.3|20446.3|20443.3|20436.3|78
1589885400000|2020-05-19 10:50:00|20450.8|20443.8|20443.3|20436.3|20453.3|20446.3|20438.3|20431.3|62
1589885700000|2020-05-19 10:55:00|20445.8|20438.8|20443.3|20436.3|20458.3|20451.3|20443.3|20436.3|84
1589886000000|2020-05-19 11:00:00|20445.8|20438.8|20470.8|20463.8|20470.8|20463.8|20443.3|20436.3|124
1589886300000|2020-05-19 11:05:00|20468.3|20461.3|20473.3|20466.3|20475.8|20468.8|20465.8|20458.8|83
1589886600000|2020-05-19 11:10:00|20475.8|20468.8|20473.3|20466.3|20478.3|20471.3|20470.8|20463.8|101
1589886900000|2020-05-19 11:15:00|20475.8|20468.8|20493.3|20486.3|20503.3|20496.3|20473.3|20466.3|129
1589887200000|2020-05-19 11:20:00|20488.3|20481.3|20503.3|20496.3|20508.3|20501.3|20483.3|20476.3|111
1589887500000|2020-05-19 11:25:00|20508.3|20501.3|20498.3|20491.3|20513.3|20506.3|20498.3|20491.3|144
1589887800000|2020-05-19 11:30:00|20495.8|20488.8|20493.3|20486.3|20503.3|20496.3|20488.3|20481.3|114
1589888100000|2020-05-19 11:35:00|20490.8|20483.8|20500.8|20493.8|20503.3|20496.3|20490.8|20483.8|50
1589888400000|2020-05-19 11:40:00|20503.3|20496.3|20513.3|20506.3|20513.3|20506.3|20490.8|20483.8|52
1589888700000|2020-05-19 11:45:00|20510.8|20503.8|20523.3|20516.3|20523.3|20516.3|20498.3|20491.3|76
1589889000000|2020-05-19 11:50:00|20520.8|20513.8|20503.3|20496.3|20520.8|20513.8|20503.3|20496.3|98
1589889300000|2020-05-19 11:55:00|20505.8|20498.8|20490.8|20483.8|20508.3|20501.3|20490.8|20483.8|55
1589889600000|2020-05-19 12:00:00|20493.3|20486.3|20488.3|20481.3|20505.8|20498.8|20483.3|20476.3|100
1589889900000|2020-05-19 12:05:00|20485.8|20478.8|20483.3|20476.3|20488.3|20481.3|20478.3|20471.3|48
1589890200000|2020-05-19 12:10:00|20485.8|20478.8|20480.8|20473.8|20488.3|20481.3|20478.3|20471.3|67
1589890500000|2020-05-19 12:15:00|20483.3|20476.3|20483.3|20476.3|20483.3|20476.3|20468.3|20461.3|140
1589890800000|2020-05-19 12:20:00|20485.8|20478.8|20488.3|20481.3|20493.3|20486.3|20478.3|20471.3|119
1589891100000|2020-05-19 12:25:00|20490.8|20483.8|20508.3|20501.3|20508.3|20501.3|20488.3|20481.3|82
1589891400000|2020-05-19 12:30:00|20513.3|20506.3|20498.3|20491.3|20518.3|20511.3|20498.3|20491.3|117
1589891700000|2020-05-19 12:35:00|20503.3|20496.3|20508.3|20501.3|20513.3|20506.3|20498.3|20491.3|157
1589892000000|2020-05-19 12:40:00|20513.3|20506.3|20523.3|20516.3|20523.3|20516.3|20508.3|20501.3|76
1589892300000|2020-05-19 12:45:00|20520.8|20513.8|20523.3|20516.3|20525.8|20518.8|20513.3|20506.3|75
1589892600000|2020-05-19 12:50:00|20520.8|20513.8|20513.3|20506.3|20523.3|20516.3|20513.3|20506.3|81
1589892900000|2020-05-19 12:55:00|20518.3|20511.3|20523.3|20516.3|20538.3|20531.3|20518.3|20511.3|146
1589893200000|2020-05-19 13:00:00|20528.3|20521.3|20508.3|20501.3|20533.3|20526.3|20508.3|20501.3|93
1589893500000|2020-05-19 13:05:00|20510.8|20503.8|20533.3|20526.3|20538.3|20531.3|20503.3|20496.3|72
1589893800000|2020-05-19 13:10:00|20530.8|20523.8|20533.3|20526.3|20533.3|20526.3|20528.3|20521.3|104
1589894100000|2020-05-19 13:15:00|20530.8|20523.8|20533.3|20526.3|20538.3|20531.3|20523.3|20516.3|66
1589894400000|2020-05-19 13:20:00|20535.8|20528.8|20528.3|20521.3|20538.3|20531.3|20523.3|20516.3|69
1589894700000|2020-05-19 13:25:00|20530.8|20523.8|20508.3|20501.3|20538.3|20531.3|20508.3|20501.3|105
1589895000000|2020-05-19 13:30:00|20503.3|20496.3|20470.8|20463.8|20513.3|20506.3|20468.3|20461.3|675
1589895300000|2020-05-19 13:35:00|20473.3|20466.3|20495.8|20488.8|20498.3|20491.3|20463.3|20456.3|183
1589895600000|2020-05-19 13:40:00|20498.3|20491.3|20490.8|20483.8|20503.3|20496.3|20483.3|20476.3|161
1589895900000|2020-05-19 13:45:00|20493.3|20486.3|20458.3|20451.3|20493.3|20486.3|20453.3|20446.3|224
1589896200000|2020-05-19 13:50:00|20463.3|20456.3|20473.3|20466.3|20478.3|20471.3|20458.3|20451.3|244
1589896500000|2020-05-19 13:55:00|20478.3|20471.3|20518.3|20511.3|20523.3|20516.3|20473.3|20466.3|249
1589896800000|2020-05-19 14:00:00|20513.3|20506.3|20520.8|20513.8|20523.3|20516.3|20508.3|20501.3|181
1589897100000|2020-05-19 14:05:00|20523.3|20516.3|20548.3|20541.3|20558.3|20551.3|20520.8|20513.8|302
1589897400000|2020-05-19 14:10:00|20545.8|20538.8|20543.3|20536.3|20553.3|20546.3|20533.3|20526.3|170
1589897700000|2020-05-19 14:15:00|20540.8|20533.8|20513.3|20506.3|20543.3|20536.3|20503.3|20496.3|145
1589898000000|2020-05-19 14:20:00|20510.8|20503.8|20513.3|20506.3|20523.3|20516.3|20503.3|20496.3|129
1589898300000|2020-05-19 14:25:00|20508.3|20501.3|20510.8|20503.8|20533.3|20526.3|20488.3|20481.3|167
1589898600000|2020-05-19 14:30:00|20513.3|20506.3|20513.3|20506.3|20528.3|20521.3|20498.3|20491.3|557
1589898900000|2020-05-19 14:35:00|20518.3|20511.3|20513.3|20506.3|20520.8|20513.8|20495.8|20488.8|349
1589899200000|2020-05-19 14:40:00|20508.3|20501.3|20515.8|20508.8|20518.3|20511.3|20488.3|20481.3|859
1589899500000|2020-05-19 14:45:00|20513.3|20506.3|20548.3|20541.3|20553.3|20546.3|20513.3|20506.3|103
1589899800000|2020-05-19 14:50:00|20553.3|20546.3|20578.3|20571.3|20578.3|20571.3|20553.3|20546.3|276
1589900100000|2020-05-19 14:55:00|20575.8|20568.8|20598.3|20591.3|20598.3|20591.3|20568.3|20561.3|180
1589900400000|2020-05-19 15:00:00|20595.8|20588.8|20598.3|20591.3|20608.3|20601.3|20593.3|20586.3|126
1589900700000|2020-05-19 15:05:00|20603.3|20596.3|20578.3|20571.3|20603.3|20596.3|20573.3|20566.3|283
1589901000000|2020-05-19 15:10:00|20575.8|20568.8|20548.3|20541.3|20580.8|20573.8|20540.8|20533.8|223
1589901300000|2020-05-19 15:15:00|20550.8|20543.8|20573.3|20566.3|20578.3|20571.3|20548.3|20541.3|92
1589901600000|2020-05-19 15:20:00|20575.8|20568.8|20583.3|20576.3|20588.3|20581.3|20568.3|20561.3|133
1589901900000|2020-05-19 15:25:00|20585.8|20578.8|20588.3|20581.3|20588.3|20581.3|20568.3|20561.3|224
1589902200000|2020-05-19 15:30:00|20585.8|20578.8|20573.3|20566.3|20598.3|20591.3|20568.3|20561.3|223
1589902500000|2020-05-19 15:35:00|20568.3|20561.3|20558.3|20551.3|20575.8|20568.8|20550.8|20543.8|120
1589902800000|2020-05-19 15:40:00|20555.8|20548.8|20538.3|20531.3|20568.3|20561.3|20538.3|20531.3|104
1589903100000|2020-05-19 15:45:00|20543.3|20536.3|20528.3|20521.3|20548.3|20541.3|20528.3|20521.3|113
1589903400000|2020-05-19 15:50:00|20530.8|20523.8|20543.3|20536.3|20543.3|20536.3|20523.3|20516.3|92
1589903700000|2020-05-19 15:55:00|20540.8|20533.8|20533.3|20526.3|20543.3|20536.3|20528.3|20521.3|27
1589904000000|2020-05-19 16:00:00|20535.8|20528.8|20528.3|20521.3|20543.3|20536.3|20523.3|20516.3|98
1589904300000|2020-05-19 16:05:00|20525.8|20518.8|20535.8|20528.8|20538.3|20531.3|20523.3|20516.3|35
1589904600000|2020-05-19 16:10:00|20538.3|20531.3|20543.3|20536.3|20543.3|20536.3|20535.8|20528.8|27
1589904900000|2020-05-19 16:15:00|20538.3|20531.3|20510.8|20503.8|20543.3|20536.3|20508.3|20501.3|78
1589905200000|2020-05-19 16:20:00|20513.3|20506.3|20525.8|20518.8|20530.8|20523.8|20510.8|20503.8|64
1589905500000|2020-05-19 16:25:00|20528.3|20521.3|20523.3|20516.3|20528.3|20521.3|20518.3|20511.3|233
1589905800000|2020-05-19 16:30:00|20528.3|20521.3|20508.3|20501.3|20533.3|20526.3|20508.3|20501.3|129
1589906100000|2020-05-19 16:35:00|20513.3|20506.3|20508.3|20501.3|20518.3|20511.3|20508.3|20501.3|75
1589906400000|2020-05-19 16:40:00|20510.8|20503.8|20518.3|20511.3|20518.3|20511.3|20508.3|20501.3|41
1589906700000|2020-05-19 16:45:00|20515.8|20508.8|20523.3|20516.3|20533.3|20526.3|20513.3|20506.3|52
1589907000000|2020-05-19 16:50:00|20525.8|20518.8|20520.8|20513.8|20528.3|20521.3|20520.8|20513.8|74
1589907300000|2020-05-19 16:55:00|20518.3|20511.3|20533.3|20526.3|20533.3|20526.3|20518.3|20511.3|39
1589907600000|2020-05-19 17:00:00|20530.8|20523.8|20525.8|20518.8|20535.8|20528.8|20523.3|20516.3|80
1589907900000|2020-05-19 17:05:00|20528.3|20521.3|20538.3|20531.3|20538.3|20531.3|20523.3|20516.3|35
1589908200000|2020-05-19 17:10:00|20535.8|20528.8|20538.3|20531.3|20543.3|20536.3|20533.3|20526.3|20
1589908500000|2020-05-19 17:15:00|20540.8|20533.8|20538.3|20531.3|20540.8|20533.8|20533.3|20526.3|47
1589908800000|2020-05-19 17:20:00|20535.8|20528.8|20528.3|20521.3|20538.3|20531.3|20528.3|20521.3|29
1589909100000|2020-05-19 17:25:00|20533.3|20526.3|20528.3|20521.3|20533.3|20526.3|20528.3|20521.3|14
1589909400000|2020-05-19 17:30:00|20523.3|20516.3|20528.3|20521.3|20528.3|20521.3|20518.3|20511.3|41
1589909700000|2020-05-19 17:35:00|20525.8|20518.8|20533.3|20526.3|20533.3|20526.3|20525.8|20518.8|31
1589910000000|2020-05-19 17:40:00|20528.3|20521.3|20538.3|20531.3|20538.3|20531.3|20528.3|20521.3|21
1589910300000|2020-05-19 17:45:00|20533.3|20526.3|20538.3|20531.3|20538.3|20531.3|20530.8|20523.8|34
1589910600000|2020-05-19 17:50:00|20535.8|20528.8|20528.3|20521.3|20535.8|20528.8|20523.3|20516.3|50
1589910900000|2020-05-19 17:55:00|20530.8|20523.8|20528.3|20521.3|20533.3|20526.3|20523.3|20516.3|29
1589911200000|2020-05-19 18:00:00|20525.8|20518.8|20518.3|20511.3|20533.3|20526.3|20508.3|20501.3|125
1589911500000|2020-05-19 18:05:00|20515.8|20508.8|20535.8|20528.8|20538.3|20531.3|20513.3|20506.3|92
1589911800000|2020-05-19 18:10:00|20533.3|20526.3|20533.3|20526.3|20538.3|20531.3|20533.3|20526.3|26
1589912100000|2020-05-19 18:15:00|20538.3|20531.3|20533.3|20526.3|20538.3|20531.3|20530.8|20523.8|30
1589912400000|2020-05-19 18:20:00|20535.8|20528.8|20533.3|20526.3|20540.8|20533.8|20533.3|20526.3|48
1589912700000|2020-05-19 18:25:00|20535.8|20528.8|20523.3|20516.3|20538.3|20531.3|20523.3|20516.3|53
1589913000000|2020-05-19 18:30:00|20528.3|20521.3|20533.3|20526.3|20533.3|20526.3|20515.8|20508.8|65
1589913300000|2020-05-19 18:35:00|||||||||8
1589913600000|2020-05-19 18:40:00|20538.3|20531.3|20533.3|20526.3|20538.3|20531.3|20528.3|20521.3|51
1589913900000|2020-05-19 18:45:00|20538.3|20531.3|20543.3|20536.3|20548.3|20541.3|20533.3|20526.3|44
1589914200000|2020-05-19 18:50:00|20540.8|20533.8|20528.3|20521.3|20543.3|20536.3|20528.3|20521.3|38
1589914500000|2020-05-19 18:55:00|20525.8|20518.8|20463.3|20456.3|20525.8|20518.8|20453.3|20446.3|630
1589914800000|2020-05-19 19:00:00|20460.8|20453.8|20468.3|20461.3|20478.3|20471.3|20453.3|20446.3|486
1589915100000|2020-05-19 19:05:00|20465.8|20458.8|20480.8|20473.8|20483.3|20476.3|20463.3|20456.3|118
1589915400000|2020-05-19 19:10:00|20478.3|20471.3|20503.3|20496.3|20513.3|20506.3|20473.3|20466.3|400
1589915700000|2020-05-19 19:15:00|20500.8|20493.8|20483.3|20476.3|20503.3|20496.3|20483.3|20476.3|79
1589916000000|2020-05-19 19:20:00|20485.8|20478.8|20473.3|20466.3|20493.3|20486.3|20468.3|20461.3|127
1589916300000|2020-05-19 19:25:00|20475.8|20468.8|20488.3|20481.3|20493.3|20486.3|20465.8|20458.8|107
1589916600000|2020-05-19 19:30:00|20485.8|20478.8|20468.3|20461.3|20485.8|20478.8|20463.3|20456.3|97
1589916900000|2020-05-19 19:35:00|20470.8|20463.8|20433.3|20426.3|20473.3|20466.3|20428.3|20421.3|409
1589917200000|2020-05-19 19:40:00|20430.8|20423.8|20418.3|20411.3|20443.3|20436.3|20418.3|20411.3|185
1589917500000|2020-05-19 19:45:00|20423.3|20416.3|20408.3|20401.3|20433.3|20426.3|20403.3|20396.3|261
1589917800000|2020-05-19 19:50:00|20398.3|20391.3|20383.3|20376.3|20413.3|20406.3|20373.3|20366.3|427
1589918100000|2020-05-19 19:55:00|20380.8|20373.8|20365.8|20358.8|20398.3|20391.3|20363.3|20356.3|411
1589918400000|2020-05-19 20:00:00|20368.3|20361.3|20388.3|20381.3|20388.3|20381.3|20363.3|20356.3|255
1589918700000|2020-05-19 20:05:00|20383.3|20376.3|20378.3|20371.3|20388.3|20381.3|20378.3|20371.3|250
1589919000000|2020-05-19 20:10:00|20380.8|20373.8|20388.3|20381.3|20393.3|20386.3|20380.8|20373.8|80
1589919300000|2020-05-19 20:15:00|20392.3|20377.3|20387.3|20372.3|20392.3|20377.3|20382.3|20367.3|582
1589919600000|2020-05-19 20:20:00|20392.3|20377.3|20392.3|20377.3|20392.3|20377.3|20387.3|20372.3|8
1589919900000|2020-05-19 20:25:00|20387.3|20372.3|20397.3|20382.3|20402.3|20387.3|20387.3|20372.3|12
1589920200000|2020-05-19 20:30:00|20392.3|20377.3|20387.3|20372.3|20392.3|20377.3|20387.3|20372.3|25
1589920500000|2020-05-19 20:35:00|20392.3|20377.3|20384.8|20369.8|20392.3|20377.3|20384.8|20369.8|27
1589920800000|2020-05-19 20:40:00|20387.3|20372.3|20387.3|20372.3|20387.3|20372.3|20384.8|20369.8|5
1589921100000|2020-05-19 20:45:00|20384.8|20369.8|20389.8|20374.8|20397.3|20382.3|20384.8|20369.8|16
1589921400000|2020-05-19 20:50:00|20387.3|20372.3|20389.8|20374.8|20389.8|20374.8|20384.8|20369.8|4
1589921700000|2020-05-19 20:55:00|20389.7|20374.7|20397.2|20367.2|20398.6|20374.7|20387.2|20364.9|7
1589922000000|2020-05-19 21:00:00|20397|20367|20398.4|20368.4|20398.4|20368.4|20396.6|20366.6|0
1589922300000|2020-05-19 21:05:00|20399.1|20369.1|20395.7|20365.7|20400.2|20370.2|20395.7|20365.7|0
1589922600000|2020-05-19 21:10:00|20396.4|20366.4|20391.5|20361.5|20397.3|20367.3|20390.3|20360.3|0
1589922900000|2020-05-19 21:15:00|20391.3|20361.3|20387.1|20357.1|20392.9|20362.9|20386.5|20356.5|0
1589923200000|2020-05-19 21:20:00|20386.5|20356.5|20382.9|20352.9|20387.2|20357.2|20382.9|20352.9|0
1589923500000|2020-05-19 21:25:00|20382.2|20352.2|20377.7|20347.7|20382.2|20352.2|20377.3|20347.3|0
1589923800000|2020-05-19 21:30:00|20379.1|20349.1|20380.4|20350.4|20380.9|20350.9|20378.4|20348.4|0
1589924100000|2020-05-19 21:35:00|20380.3|20350.3|20373.8|20343.8|20380.4|20350.4|20373.5|20343.5|0
1589924400000|2020-05-19 21:40:00|20373.1|20343.1|20373|20343|20373.1|20343.1|20371.1|20341.1|0
1589924700000|2020-05-19 21:45:00|20372.8|20342.8|20375.6|20345.6|20375.9|20345.9|20372.3|20342.3|0
1589925000000|2020-05-19 21:50:00|20375.2|20345.2|20375.1|20345.1|20377|20347|20374.1|20344.1|0
1589925300000|2020-05-19 21:55:00|20375.3|20345.3|20379.4|20349.4|20382.3|20352.3|20375.3|20345.3|0
1589925600000|2020-05-19 22:00:00|20376.1|20346.1|20362.2|20347.2|20387.2|20372.2|20359.7|20338.7|45
1589925900000|2020-05-19 22:05:00|20364.7|20349.7|20357.2|20342.2|20364.7|20349.7|20347.2|20332.2|28
1589926200000|2020-05-19 22:10:00|20354.7|20339.7|20374.7|20359.7|20382.2|20367.2|20344.7|20329.7|16
1589926500000|2020-05-19 22:15:00|20377.2|20362.2|20392.2|20377.2|20397.2|20382.2|20377.2|20362.2|13
1589926800000|2020-05-19 22:20:00|20394.7|20379.7|20389.7|20374.7|20394.7|20379.7|20379.7|20364.7|7
1589927100000|2020-05-19 22:25:00|20387.2|20372.2|20389.7|20374.7|20389.7|20374.7|20377.2|20362.2|6
1589927400000|2020-05-19 22:30:00|20392.2|20377.2|20372.2|20357.2|20394.7|20379.7|20372.2|20357.2|9
1589927700000|2020-05-19 22:35:00|20374.7|20359.7|20384.7|20369.7|20387.2|20372.2|20362.2|20347.2|14
1589928000000|2020-05-19 22:40:00|20387.2|20372.2|20399.7|20384.7|20402.2|20387.2|20387.2|20372.2|10
1589928300000|2020-05-19 22:45:00|20397.2|20382.2|20399.7|20384.7|20399.7|20384.7|20389.7|20374.7|0
1589928600000|2020-05-19 22:50:00|20397.2|20382.2|20407.2|20392.2|20407.2|20392.2|20394.7|20379.7|3
1589928900000|2020-05-19 22:55:00|20412.2|20397.2|20414.7|20399.7|20419.7|20404.7|20412.2|20397.2|27
1589929200000|2020-05-19 23:00:00|20417.2|20402.2|20427.2|20412.2|20437.2|20422.2|20414.7|20399.7|27
1589929500000|2020-05-19 23:05:00|20429.7|20414.7|20439.7|20424.7|20447.2|20432.2|20429.7|20414.7|39
1589929800000|2020-05-19 23:10:00|20442.2|20427.2|20427.2|20412.2|20447.2|20432.2|20427.2|20412.2|18
1589930100000|2020-05-19 23:15:00|20422.2|20407.2|20434.7|20419.7|20434.7|20419.7|20419.7|20404.7|32
1589930400000|2020-05-19 23:20:00|20432.2|20417.2|20429.7|20414.7|20434.7|20419.7|20427.2|20412.2|5
1589930700000|2020-05-19 23:25:00|20432.2|20417.2|20437.2|20422.2|20437.2|20422.2|20432.2|20417.2|6
1589931000000|2020-05-19 23:30:00|20434.7|20419.7|20418.2|20411.2|20434.7|20423.7|20408.2|20401.2|23605
1589931300000|2020-05-19 23:35:00|20413.2|20406.2|20443.2|20436.2|20443.2|20436.2|20413.2|20406.2|188
1589931600000|2020-05-19 23:40:00|20448.2|20441.2|20458.2|20451.2|20458.2|20451.2|20443.2|20436.2|284
1589931900000|2020-05-19 23:45:00|20455.7|20448.7|20458.2|20451.2|20460.7|20453.7|20438.2|20431.2|239
1589932200000|2020-05-19 23:50:00|20453.2|20446.2|20448.2|20441.2|20453.2|20446.2|20438.2|20431.2|234
1589932500000|2020-05-19 23:55:00|20453.2|20446.2|20438.2|20431.2|20453.2|20446.2|20428.2|20421.2|307
1589932800000|2020-05-20 00:00:00|20443.2|20436.2|20488.2|20481.2|20498.2|20491.2|20438.2|20431.2|1522
1589933100000|2020-05-20 00:05:00|20483.2|20476.2|20518.2|20511.2|20533.2|20526.2|20480.7|20473.7|988
1589933400000|2020-05-20 00:10:00|20523.2|20516.2|20523.2|20516.2|20528.2|20521.2|20498.2|20491.2|682
1589933700000|2020-05-20 00:15:00|20525.7|20518.7|20513.2|20506.2|20525.7|20518.7|20503.2|20496.2|812
1589934000000|2020-05-20 00:20:00|20510.7|20503.7|20508.2|20501.2|20518.2|20511.2|20483.2|20476.2|495
1589934300000|2020-05-20 00:25:00|20505.7|20498.7|20518.2|20511.2|20518.2|20511.2|20503.2|20496.2|419
1589934600000|2020-05-20 00:30:00|20523.2|20516.2|20543.2|20536.2|20558.2|20551.2|20523.2|20516.2|557
1589934900000|2020-05-20 00:35:00|20545.7|20538.7|20548.2|20541.2|20548.2|20541.2|20528.2|20521.2|379
1589935200000|2020-05-20 00:40:00|20553.2|20546.2|20545.7|20538.7|20558.2|20551.2|20533.2|20526.2|283
1589935500000|2020-05-20 00:45:00|20543.2|20536.2|20548.2|20541.2|20553.2|20546.2|20533.2|20526.2|274
1589935800000|2020-05-20 00:50:00|20550.7|20543.7|20548.2|20541.2|20558.2|20551.2|20543.2|20536.2|242
1589936100000|2020-05-20 00:55:00|20545.7|20538.7|20548.2|20541.2|20563.2|20556.2|20538.2|20531.2|289
1589936400000|2020-05-20 01:00:00|20553.2|20546.2|20548.2|20541.2|20568.2|20561.2|20543.2|20536.2|414
1589936700000|2020-05-20 01:05:00|20543.2|20536.2|20528.2|20521.2|20548.2|20541.2|20528.2|20521.2|214
1589937000000|2020-05-20 01:10:00|20530.7|20523.7|20528.2|20521.2|20530.7|20523.7|20518.2|20511.2|236
1589937300000|2020-05-20 01:15:00|20530.7|20523.7|20548.2|20541.2|20553.2|20546.2|20528.2|20521.2|269
1589937600000|2020-05-20 01:20:00|20550.7|20543.7|20563.2|20556.2|20563.2|20556.2|20543.2|20536.2|443
1589937900000|2020-05-20 01:25:00|20568.2|20561.2|20578.2|20571.2|20578.2|20571.2|20558.2|20551.2|332
1589938200000|2020-05-20 01:30:00|20573.2|20566.2|20578.2|20571.2|20578.2|20571.2|20550.7|20543.7|332
1589938500000|2020-05-20 01:35:00|20575.7|20568.7|20573.2|20566.2|20583.2|20576.2|20568.2|20561.2|390
1589938800000|2020-05-20 01:40:00|20578.2|20571.2|20588.2|20581.2|20588.2|20581.2|20573.2|20566.2|283
1589939100000|2020-05-20 01:45:00|20590.7|20583.7|20603.2|20596.2|20608.2|20601.2|20588.2|20581.2|439
1589939400000|2020-05-20 01:50:00|20605.7|20598.7|20618.2|20611.2|20623.2|20616.2|20603.2|20596.2|548
1589939700000|2020-05-20 01:55:00|20615.7|20608.7|20618.2|20611.2|20618.2|20611.2|20603.2|20596.2|543
1589940000000|2020-05-20 02:00:00|20615.7|20608.7|20603.2|20596.2|20620.7|20613.7|20593.2|20586.2|354
1589940300000|2020-05-20 02:05:00|20605.7|20598.7|20603.2|20596.2|20605.7|20598.7|20593.2|20586.2|168
1589940600000|2020-05-20 02:10:00|20605.7|20598.7|20583.2|20576.2|20608.2|20601.2|20583.2|20576.2|249
1589940900000|2020-05-20 02:15:00|20578.2|20571.2|20588.2|20581.2|20593.2|20586.2|20575.7|20568.7|278
1589941200000|2020-05-20 02:20:00|20590.7|20583.7|20573.2|20566.2|20598.2|20591.2|20573.2|20566.2|200
1589941500000|2020-05-20 02:25:00|20575.7|20568.7|20583.2|20576.2|20583.2|20576.2|20565.7|20558.7|194
1589941800000|2020-05-20 02:30:00|20580.7|20573.7|20578.2|20571.2|20583.2|20576.2|20568.2|20561.2|145
1589942100000|2020-05-20 02:35:00|20580.7|20573.7|20603.2|20596.2|20603.2|20596.2|20580.7|20573.7|173
1589942400000|2020-05-20 02:40:00|20600.7|20593.7|20608.2|20601.2|20618.2|20611.2|20598.2|20591.2|137
1589942700000|2020-05-20 02:45:00|20610.7|20603.7|20618.2|20611.2|20618.2|20611.2|20608.2|20601.2|95
1589943000000|2020-05-20 02:50:00|20615.7|20608.7|20603.2|20596.2|20618.2|20611.2|20603.2|20596.2|131
1589943300000|2020-05-20 02:55:00|20605.7|20598.7|20598.2|20591.2|20613.2|20606.2|20593.2|20586.2|136
1589943600000|2020-05-20 03:00:00|20593.2|20586.2|20573.2|20566.2|20598.2|20591.2|20568.2|20561.2|308
1589943900000|2020-05-20 03:05:00|20570.7|20563.7|20583.2|20576.2|20583.2|20576.2|20568.2|20561.2|122
1589944200000|2020-05-20 03:10:00|20585.7|20578.7|20593.2|20586.2|20593.2|20586.2|20583.2|20576.2|107
1589944500000|2020-05-20 03:15:00|20590.7|20583.7|20593.2|20586.2|20595.7|20588.7|20578.2|20571.2|103
1589944800000|2020-05-20 03:20:00|20588.2|20581.2|20593.2|20586.2|20598.2|20591.2|20588.2|20581.2|94
1589945100000|2020-05-20 03:25:00|20598.2|20591.2|20603.2|20596.2|20603.2|20596.2|20598.2|20591.2|127
1589945400000|2020-05-20 03:30:00|20605.7|20598.7|20623.2|20616.2|20623.2|20616.2|20595.7|20588.7|357
1589945700000|2020-05-20 03:35:00|20618.2|20611.2|20633.2|20626.2|20638.2|20631.2|20618.2|20611.2|437
1589946000000|2020-05-20 03:40:00|20630.7|20623.7|20633.2|20626.2|20643.2|20636.2|20623.2|20616.2|227
1589946300000|2020-05-20 03:45:00|20638.2|20631.2|20643.2|20636.2|20648.2|20641.2|20633.2|20626.2|303
1589946600000|2020-05-20 03:50:00|20648.2|20641.2|20648.2|20641.2|20648.2|20641.2|20633.2|20626.2|306
1589946900000|2020-05-20 03:55:00|20645.7|20638.7|20633.2|20626.2|20648.2|20641.2|20633.2|20626.2|233
1589947200000|2020-05-20 04:00:00|20635.7|20628.7|20643.2|20636.2|20643.2|20636.2|20623.2|20616.2|419
1589947500000|2020-05-20 04:05:00|20638.2|20631.2|20658.2|20651.2|20658.2|20651.2|20638.2|20631.2|330
1589947800000|2020-05-20 04:10:00|20653.2|20646.2|20673.2|20666.2|20678.2|20671.2|20653.2|20646.2|736
1589948100000|2020-05-20 04:15:00|20675.7|20668.7|20665.7|20658.7|20678.2|20671.2|20663.2|20656.2|357
1589948400000|2020-05-20 04:20:00|20663.2|20656.2|20678.2|20671.2|20683.2|20676.2|20663.2|20656.2|312
1589948700000|2020-05-20 04:25:00|20675.7|20668.7|20668.2|20661.2|20678.2|20671.2|20663.2|20656.2|199
1589949000000|2020-05-20 04:30:00|20663.2|20656.2|20673.2|20666.2|20678.2|20671.2|20663.2|20656.2|351
1589949300000|2020-05-20 04:35:00|20675.7|20668.7|20668.2|20661.2|20675.7|20668.7|20668.2|20661.2|192
1589949600000|2020-05-20 04:40:00|20670.7|20663.7|20665.7|20658.7|20675.7|20668.7|20665.7|20658.7|118
1589949900000|2020-05-20 04:45:00|20668.2|20661.2|20653.2|20646.2|20668.2|20661.2|20648.2|20641.2|216
1589950200000|2020-05-20 04:50:00|20650.7|20643.7|20648.2|20641.2|20658.2|20651.2|20643.2|20636.2|195
1589950500000|2020-05-20 04:55:00|20653.2|20646.2|20638.2|20631.2|20655.7|20648.7|20638.2|20631.2|203
1589950800000|2020-05-20 05:00:00|20635.7|20628.7|20638.2|20631.2|20648.2|20641.2|20635.7|20628.7|287
1589951100000|2020-05-20 05:05:00|20640.7|20633.7|20653.2|20646.2|20658.2|20651.2|20638.2|20631.2|286
1589951400000|2020-05-20 05:10:00|20648.2|20641.2|20648.2|20641.2|20653.2|20646.2|20643.2|20636.2|304
1589951700000|2020-05-20 05:15:00|20653.2|20646.2|20638.2|20631.2|20653.2|20646.2|20635.7|20628.7|292
1589952000000|2020-05-20 05:20:00|20635.7|20628.7|20648.2|20641.2|20653.2|20646.2|20625.7|20618.7|874
1589952300000|2020-05-20 05:25:00|20643.2|20636.2|20653.2|20646.2|20658.2|20651.2|20643.2|20636.2|268
1589952600000|2020-05-20 05:30:00|20655.7|20648.7|20638.2|20631.2|20655.7|20648.7|20633.2|20626.2|312
1589952900000|2020-05-20 05:35:00|20643.2|20636.2|20618.2|20611.2|20643.2|20636.2|20613.2|20606.2|612
1589953200000|2020-05-20 05:40:00|20620.7|20613.7|20618.2|20611.2|20633.2|20626.2|20618.2|20611.2|398
1589953500000|2020-05-20 05:45:00|20620.7|20613.7|20630.7|20623.7|20638.2|20631.2|20618.2|20611.2|633
1589953800000|2020-05-20 05:50:00|20628.2|20621.2|20615.7|20608.7|20628.2|20621.2|20608.2|20601.2|690
1589954100000|2020-05-20 05:55:00|20618.2|20611.2|20598.2|20591.2|20618.2|20611.2|20593.2|20586.2|1940
1589954400000|2020-05-20 06:00:00|20600.7|20593.7|20608.2|20601.2|20613.2|20606.2|20588.2|20581.2|2735
1589954700000|2020-05-20 06:05:00|20605.7|20598.7|20600.7|20593.7|20608.2|20601.2|20580.7|20573.7|873
1589955000000|2020-05-20 06:10:00|20598.2|20591.2|20558.2|20551.2|20603.2|20596.2|20558.2|20551.2|701
1589955300000|2020-05-20 06:15:00|20560.7|20553.7|20578.2|20571.2|20588.2|20581.2|20553.2|20546.2|820
1589955600000|2020-05-20 06:20:00|20573.2|20566.2|20565.7|20558.7|20583.2|20576.2|20563.2|20556.2|689
1589955900000|2020-05-20 06:25:00|20563.2|20556.2|20560.7|20553.7|20573.2|20566.2|20558.2|20551.2|113
1589956200000|2020-05-20 06:30:00|20558.2|20551.2|20583.2|20576.2|20583.2|20576.2|20558.2|20551.2|44
1589956500000|2020-05-20 06:35:00|20578.2|20571.2|20568.2|20561.2|20578.2|20571.2|20568.2|20561.2|24
1589956800000|2020-05-20 06:40:00|20563.2|20556.2|20578.2|20571.2|20583.2|20576.2|20563.2|20556.2|98
1589957100000|2020-05-20 06:45:00|20583.2|20576.2|20588.2|20581.2|20593.2|20586.2|20583.2|20576.2|48
1589957400000|2020-05-20 06:50:00|20583.2|20576.2|20588.2|20581.2|20593.2|20586.2|20578.2|20571.2|45
1589957700000|2020-05-20 06:55:00|20585.7|20578.7|20575.7|20568.7|20593.2|20586.2|20568.2|20561.2|25
1589958000000|2020-05-20 07:00:00|20578.2|20571.2|20623.2|20616.2|20623.2|20616.2|20558.2|20551.2|186
1589958300000|2020-05-20 07:05:00|20628.2|20621.2|20613.2|20606.2|20633.2|20626.2|20610.7|20603.7|112
1589958600000|2020-05-20 07:10:00|20615.7|20608.7|20598.2|20591.2|20628.2|20621.2|20598.2|20591.2|143
1589958900000|2020-05-20 07:15:00|20600.7|20593.7|20595.7|20588.7|20618.2|20611.2|20588.2|20581.2|79
1589959200000|2020-05-20 07:20:00|20593.2|20586.2|20573.2|20566.2|20593.2|20586.2|20573.2|20566.2|43
1589959500000|2020-05-20 07:25:00|20575.7|20568.7|20585.7|20578.7|20593.2|20586.2|20568.2|20561.2|142
1589959800000|2020-05-20 07:30:00|20588.2|20581.2|20568.2|20561.2|20598.2|20591.2|20565.7|20558.7|304
1589960100000|2020-05-20 07:35:00|20565.7|20558.7|20573.2|20566.2|20573.2|20566.2|20545.7|20538.7|151
1589960400000|2020-05-20 07:40:00|20575.7|20568.7|20593.2|20586.2|20593.2|20586.2|20573.2|20566.2|116
1589960700000|2020-05-20 07:45:00|20590.7|20583.7|20585.7|20578.7|20593.2|20586.2|20575.7|20568.7|34
1589961000000|2020-05-20 07:50:00|20588.2|20581.2|20583.2|20576.2|20598.2|20591.2|20578.2|20571.2|96
1589961300000|2020-05-20 07:55:00|20580.7|20573.7|20563.2|20556.2|20583.2|20576.2|20558.2|20551.2|56
1589961600000|2020-05-20 08:00:00|20560.7|20553.7|20573.2|20566.2|20583.2|20576.2|20560.7|20553.7|26
1589961900000|2020-05-20 08:05:00|20575.7|20568.7|20588.2|20581.2|20590.7|20583.7|20573.2|20566.2|19
1589962200000|2020-05-20 08:10:00|20585.7|20578.7|20618.2|20611.2|20618.2|20611.2|20583.2|20576.2|54
1589962500000|2020-05-20 08:15:00|20615.7|20608.7|20635.7|20628.7|20648.2|20641.2|20615.7|20608.7|301
1589962800000|2020-05-20 08:20:00|20633.2|20626.2|20658.2|20651.2|20665.7|20658.7|20633.2|20626.2|182
1589963100000|2020-05-20 08:25:00|20660.7|20653.7|20668.2|20661.2|20668.2|20661.2|20648.2|20641.2|100
1589963400000|2020-05-20 08:30:00|20673.2|20666.2|20650.7|20643.7|20675.7|20668.7|20648.2|20641.2|145
1589963700000|2020-05-20 08:35:00|20653.2|20646.2|20670.7|20663.7|20673.2|20666.2|20650.7|20643.7|141
1589964000000|2020-05-20 08:40:00|20668.2|20661.2|20655.7|20648.7|20673.2|20666.2|20648.2|20641.2|66
1589964300000|2020-05-20 08:45:00|20658.2|20651.2|20675.7|20668.7|20678.2|20671.2|20658.2|20651.2|65
1589964600000|2020-05-20 08:50:00|20673.2|20666.2|20665.7|20658.7|20678.2|20671.2|20658.2|20651.2|64
1589964900000|2020-05-20 08:55:00|20663.2|20656.2|20668.2|20661.2|20675.7|20668.7|20658.2|20651.2|141
1589965200000|2020-05-20 09:00:00|20663.2|20656.2|20653.2|20646.2|20678.2|20671.2|20645.7|20638.7|94
1589965500000|2020-05-20 09:05:00|20655.7|20648.7|20673.2|20666.2|20673.2|20666.2|20648.2|20641.2|27
1589965800000|2020-05-20 09:10:00|20670.7|20663.7|20683.2|20676.2|20703.2|20696.2|20670.7|20663.7|249
1589966100000|2020-05-20 09:15:00|20685.7|20678.7|20673.2|20666.2|20688.2|20681.2|20663.2|20656.2|60
1589966400000|2020-05-20 09:20:00|20670.7|20663.7|20678.2|20671.2|20680.7|20673.7|20660.7|20653.7|52
1589966700000|2020-05-20 09:25:00|20680.7|20673.7|20673.2|20666.2|20683.2|20676.2|20670.7|20663.7|24
1589967000000|2020-05-20 09:30:00|20675.7|20668.7|20655.7|20648.7|20680.7|20673.7|20650.7|20643.7|86
1589967300000|2020-05-20 09:35:00|20658.2|20651.2|20653.2|20646.2|20663.2|20656.2|20648.2|20641.2|58
1589967600000|2020-05-20 09:40:00|20648.2|20641.2|20683.2|20676.2|20683.2|20676.2|20648.2|20641.2|147
1589967900000|2020-05-20 09:45:00|20680.7|20673.7|20680.7|20673.7|20683.2|20676.2|20673.2|20666.2|57
1589968200000|2020-05-20 09:50:00|20683.2|20676.2|20700.7|20693.7|20703.2|20696.2|20683.2|20676.2|45
1589968500000|2020-05-20 09:55:00|20698.2|20691.2|20728.2|20721.2|20738.2|20731.2|20693.2|20686.2|221
1589968800000|2020-05-20 10:00:00|20730.7|20723.7|20743.2|20736.2|20743.2|20736.2|20728.2|20721.2|84
1589969100000|2020-05-20 10:05:00|20748.2|20741.2|20745.7|20738.7|20753.2|20746.2|20738.2|20731.2|83
1589969400000|2020-05-20 10:10:00|20743.2|20736.2|20743.2|20736.2|20745.7|20738.7|20738.2|20731.2|34
1589969700000|2020-05-20 10:15:00|20748.2|20741.2|20750.7|20743.7|20758.2|20751.2|20748.2|20741.2|128
1589970000000|2020-05-20 10:20:00|20753.2|20746.2|20743.2|20736.2|20758.2|20751.2|20743.2|20736.2|61
1589970300000|2020-05-20 10:25:00|20748.2|20741.2|20738.2|20731.2|20748.2|20741.2|20735.7|20728.7|68
1589970600000|2020-05-20 10:30:00|20740.7|20733.7|20738.2|20731.2|20743.2|20736.2|20733.2|20726.2|39
1589970900000|2020-05-20 10:35:00|20740.7|20733.7|20743.2|20736.2|20748.2|20741.2|20738.2|20731.2|55
1589971200000|2020-05-20 10:40:00|20745.7|20738.7|20733.2|20726.2|20748.2|20741.2|20728.2|20721.2|30
1589971500000|2020-05-20 10:45:00|20730.7|20723.7|20738.2|20731.2|20738.2|20731.2|20725.7|20718.7|52
1589971800000|2020-05-20 10:50:00|20735.7|20728.7|20735.7|20728.7|20738.2|20731.2|20723.2|20716.2|43
1589972100000|2020-05-20 10:55:00|20738.2|20731.2|20733.2|20726.2|20740.7|20733.7|20728.2|20721.2|40
1589972400000|2020-05-20 11:00:00|20728.2|20721.2|20735.7|20728.7|20738.2|20731.2|20725.7|20718.7|54
1589972700000|2020-05-20 11:05:00|20733.2|20726.2|20728.2|20721.2|20738.2|20731.2|20723.2|20716.2|46
1589973000000|2020-05-20 11:10:00|20730.7|20723.7|20725.7|20718.7|20730.7|20723.7|20718.2|20711.2|70
1589973300000|2020-05-20 11:15:00|20728.2|20721.2|20715.7|20708.7|20733.2|20726.2|20713.2|20706.2|30
1589973600000|2020-05-20 11:20:00|20713.2|20706.2|20713.2|20706.2|20718.2|20711.2|20708.2|20701.2|29
1589973900000|2020-05-20 11:25:00|20710.7|20703.7|20718.2|20711.2|20723.2|20716.2|20708.2|20701.2|71
1589974200000|2020-05-20 11:30:00|20720.7|20713.7|20723.2|20716.2|20723.2|20716.2|20713.2|20706.2|44
1589974500000|2020-05-20 11:35:00|20720.7|20713.7|20738.2|20731.2|20738.2|20731.2|20718.2|20711.2|59
1589974800000|2020-05-20 11:40:00|20740.7|20733.7|20748.2|20741.2|20753.2|20746.2|20733.2|20726.2|63
1589975100000|2020-05-20 11:45:00|20750.7|20743.7|20738.2|20731.2|20753.2|20746.2|20735.7|20728.7|69
1589975400000|2020-05-20 11:50:00|20735.7|20728.7|20733.2|20726.2|20743.2|20736.2|20723.2|20716.2|41
1589975700000|2020-05-20 11:55:00|20738.2|20731.2|20738.2|20731.2|20740.7|20733.7|20728.2|20721.2|108
1589976000000|2020-05-20 12:00:00|20743.2|20736.2|20730.7|20723.7|20748.2|20741.2|20728.2|20721.2|45
1589976300000|2020-05-20 12:05:00|20733.2|20726.2|20743.2|20736.2|20743.2|20736.2|20728.2|20721.2|47
1589976600000|2020-05-20 12:10:00|20745.7|20738.7|20763.2|20756.2|20765.7|20758.7|20743.2|20736.2|30
1589976900000|2020-05-20 12:15:00|20765.7|20758.7|20760.7|20753.7|20768.2|20761.2|20753.2|20746.2|157
1589977200000|2020-05-20 12:20:00|20763.2|20756.2|20745.7|20738.7|20765.7|20758.7|20743.2|20736.2|94
1589977500000|2020-05-20 12:25:00|20748.2|20741.2|20750.7|20743.7|20753.2|20746.2|20745.7|20738.7|34
1589977800000|2020-05-20 12:30:00|20748.2|20741.2|20738.2|20731.2|20753.2|20746.2|20738.2|20731.2|56
1589978100000|2020-05-20 12:35:00|20740.7|20733.7|20733.2|20726.2|20740.7|20733.7|20728.2|20721.2|38
1589978400000|2020-05-20 12:40:00|20735.7|20728.7|20743.2|20736.2|20748.2|20741.2|20733.2|20726.2|79
1589978700000|2020-05-20 12:45:00|20745.7|20738.7|20748.2|20741.2|20750.7|20743.7|20738.2|20731.2|22
1589979000000|2020-05-20 12:50:00|20745.7|20738.7|20743.2|20736.2|20748.2|20741.2|20738.2|20731.2|16
1589979300000|2020-05-20 12:55:00|20745.7|20738.7|20743.2|20736.2|20748.2|20741.2|20738.2|20731.2|53
1589979600000|2020-05-20 13:00:00|20748.2|20741.2|20745.7|20738.7|20753.2|20746.2|20743.2|20736.2|41
1589979900000|2020-05-20 13:05:00|20748.2|20741.2|20750.7|20743.7|20750.7|20743.7|20738.2|20731.2|115
1589980200000|2020-05-20 13:10:00|20753.2|20746.2|20765.7|20758.7|20768.2|20761.2|20743.2|20736.2|73
1589980500000|2020-05-20 13:15:00|20768.2|20761.2|20753.2|20746.2|20768.2|20761.2|20750.7|20743.7|33
1589980800000|2020-05-20 13:20:00|20755.7|20748.7|20748.2|20741.2|20755.7|20748.7|20743.2|20736.2|58
1589981100000|2020-05-20 13:25:00|20745.7|20738.7|20753.2|20746.2|20758.2|20751.2|20743.2|20736.2|40
1589981400000|2020-05-20 13:30:00|20758.2|20751.2|20740.7|20733.7|20763.2|20756.2|20733.2|20726.2|346
1589981700000|2020-05-20 13:35:00|20743.2|20736.2|20768.2|20761.2|20768.2|20761.2|20730.7|20723.7|139
1589982000000|2020-05-20 13:40:00|20773.2|20766.2|20748.2|20741.2|20773.2|20766.2|20748.2|20741.2|205
1589982300000|2020-05-20 13:45:00|20743.2|20736.2|20758.2|20751.2|20768.2|20761.2|20743.2|20736.2|104
1589982600000|2020-05-20 13:50:00|20763.2|20756.2|20753.2|20746.2|20768.2|20761.2|20748.2|20741.2|181
1589982900000|2020-05-20 13:55:00|20750.7|20743.7|20753.2|20746.2|20758.2|20751.2|20733.2|20726.2|130
1589983200000|2020-05-20 14:00:00|20755.7|20748.7|20753.2|20746.2|20765.7|20758.7|20748.2|20741.2|96
1589983500000|2020-05-20 14:05:00|20755.7|20748.7|20753.2|20746.2|20758.2|20751.2|20748.2|20741.2|72
1589983800000|2020-05-20 14:10:00|20755.7|20748.7|20768.2|20761.2|20775.7|20768.7|20753.2|20746.2|142
1589984100000|2020-05-20 14:15:00|20770.7|20763.7|20768.2|20761.2|20773.2|20766.2|20753.2|20746.2|100
1589984400000|2020-05-20 14:20:00|20773.2|20766.2|20783.2|20776.2|20788.2|20781.2|20773.2|20766.2|163
1589984700000|2020-05-20 14:25:00|20785.7|20778.7|20788.2|20781.2|20788.2|20781.2|20768.2|20761.2|138
1589985000000|2020-05-20 14:30:00|20783.2|20776.2|20778.2|20771.2|20783.2|20776.2|20773.2|20766.2|171
1589985300000|2020-05-20 14:35:00|20783.2|20776.2|20788.2|20781.2|20793.2|20786.2|20778.2|20771.2|281
1589985600000|2020-05-20 14:40:00|20790.7|20783.7|20793.2|20786.2|20795.7|20788.7|20788.2|20781.2|84
1589985900000|2020-05-20 14:45:00|20790.7|20783.7|20785.7|20778.7|20803.2|20796.2|20783.2|20776.2|91
1589986200000|2020-05-20 14:50:00|20788.2|20781.2|20783.2|20776.2|20793.2|20786.2|20773.2|20766.2|120
1589986500000|2020-05-20 14:55:00|20785.7|20778.7|20778.2|20771.2|20788.2|20781.2|20778.2|20771.2|82
1589986800000|2020-05-20 15:00:00|20783.2|20776.2|20773.2|20766.2|20793.2|20786.2|20773.2|20766.2|136
1589987100000|2020-05-20 15:05:00|20778.2|20771.2|20783.2|20776.2|20783.2|20776.2|20773.2|20766.2|51
1589987400000|2020-05-20 15:10:00|20778.2|20771.2|20798.2|20791.2|20798.2|20791.2|20778.2|20771.2|204
1589987700000|2020-05-20 15:15:00|20795.7|20788.7|20808.2|20801.2|20813.2|20806.2|20793.2|20786.2|214
1589988000000|2020-05-20 15:20:00|20810.7|20803.7|20803.2|20796.2|20813.2|20806.2|20798.2|20791.2|191
1589988300000|2020-05-20 15:25:00|20808.2|20801.2|20813.2|20806.2|20813.2|20806.2|20803.2|20796.2|1108
1589988600000|2020-05-20 15:30:00|20808.2|20801.2|20788.2|20781.2|20818.2|20811.2|20788.2|20781.2|406
1589988900000|2020-05-20 15:35:00|20790.7|20783.7|20775.7|20768.7|20798.2|20791.2|20773.2|20766.2|262
1589989200000|2020-05-20 15:40:00|20773.2|20766.2|20773.2|20766.2|20778.2|20771.2|20768.2|20761.2|183
1589989500000|2020-05-20 15:45:00|20775.7|20768.7|20768.2|20761.2|20775.7|20768.7|20768.2|20761.2|156
1589989800000|2020-05-20 15:50:00|20763.2|20756.2|20748.2|20741.2|20770.7|20763.7|20748.2|20741.2|228
1589990100000|2020-05-20 15:55:00|20750.7|20743.7|20733.2|20726.2|20753.2|20746.2|20728.2|20721.2|163
1589990400000|2020-05-20 16:00:00|20738.2|20731.2|20720.7|20713.7|20743.2|20736.2|20718.2|20711.2|155
1589990700000|2020-05-20 16:05:00|20723.2|20716.2|20708.2|20701.2|20733.2|20726.2|20708.2|20701.2|171
1589991000000|2020-05-20 16:10:00|20710.7|20703.7|20720.7|20713.7|20723.2|20716.2|20708.2|20701.2|138
1589991300000|2020-05-20 16:15:00|20718.2|20711.2|20710.7|20703.7|20723.2|20716.2|20698.2|20691.2|96
1589991600000|2020-05-20 16:20:00|20708.2|20701.2|20703.2|20696.2|20718.2|20711.2|20698.2|20691.2|92
1589991900000|2020-05-20 16:25:00|20705.7|20698.7|20733.2|20726.2|20733.2|20726.2|20705.7|20698.7|56
1589992200000|2020-05-20 16:30:00|20730.7|20723.7|20733.2|20726.2|20735.7|20728.7|20723.2|20716.2|59
1589992500000|2020-05-20 16:35:00|20730.7|20723.7|20723.2|20716.2|20733.2|20726.2|20718.2|20711.2|61
1589992800000|2020-05-20 16:40:00|20720.7|20713.7|20703.2|20696.2|20723.2|20716.2|20698.2|20691.2|60
1589993100000|2020-05-20 16:45:00|20700.7|20693.7|20708.2|20701.2|20713.2|20706.2|20688.2|20681.2|85
1589993400000|2020-05-20 16:50:00|20710.7|20703.7|20703.2|20696.2|20715.7|20708.7|20703.2|20696.2|115
1589993700000|2020-05-20 16:55:00|20700.7|20693.7|20708.2|20701.2|20708.2|20701.2|20698.2|20691.2|41
1589994000000|2020-05-20 17:00:00|20710.7|20703.7|20703.2|20696.2|20710.7|20703.7|20703.2|20696.2|77
1589994300000|2020-05-20 17:05:00|20705.7|20698.7|20688.2|20681.2|20708.2|20701.2|20688.2|20681.2|69
1589994600000|2020-05-20 17:10:00|20693.2|20686.2|20705.7|20698.7|20708.2|20701.2|20688.2|20681.2|117
1589994900000|2020-05-20 17:15:00|20703.2|20696.2|20693.2|20686.2|20708.2|20701.2|20688.2|20681.2|60
1589995200000|2020-05-20 17:20:00|20690.7|20683.7|20668.2|20661.2|20693.2|20686.2|20663.2|20656.2|143
1589995500000|2020-05-20 17:25:00|20665.7|20658.7|20663.2|20656.2|20668.2|20661.2|20658.2|20651.2|125
1589995800000|2020-05-20 17:30:00|20665.7|20658.7|20653.2|20646.2|20668.2|20661.2|20653.2|20646.2|116
1589996100000|2020-05-20 17:35:00|20655.7|20648.7|20673.2|20666.2|20673.2|20666.2|20650.7|20643.7|58
1589996400000|2020-05-20 17:40:00|20670.7|20663.7|20683.2|20676.2|20683.2|20676.2|20663.2|20656.2|52
1589996700000|2020-05-20 17:45:00|20680.7|20673.7|20680.7|20673.7|20683.2|20676.2|20673.2|20666.2|51
1589997000000|2020-05-20 17:50:00|20683.2|20676.2|20673.2|20666.2|20683.2|20676.2|20673.2|20666.2|51
1589997300000|2020-05-20 17:55:00|20675.7|20668.7|20668.2|20661.2|20680.7|20673.7|20658.2|20651.2|50
1589997600000|2020-05-20 18:00:00|20663.2|20656.2|20678.2|20671.2|20683.2|20676.2|20663.2|20656.2|91
1589997900000|2020-05-20 18:05:00|20680.7|20673.7|20678.2|20671.2|20703.2|20696.2|20673.2|20666.2|82
1589998200000|2020-05-20 18:10:00|20675.7|20668.7|20680.7|20673.7|20690.7|20683.7|20673.2|20666.2|134
1589998500000|2020-05-20 18:15:00|20683.2|20676.2|20683.2|20676.2|20688.2|20681.2|20673.2|20666.2|31
1589998800000|2020-05-20 18:20:00|20680.7|20673.7|20698.2|20691.2|20698.2|20691.2|20678.2|20671.2|51
1589999100000|2020-05-20 18:25:00|20695.7|20688.7|20693.2|20686.2|20698.2|20691.2|20688.2|20681.2|30
1589999400000|2020-05-20 18:30:00|20690.7|20683.7|20703.2|20696.2|20703.2|20696.2|20685.7|20678.7|11
1589999700000|2020-05-20 18:35:00|20700.7|20693.7|20698.2|20691.2|20708.2|20701.2|20698.2|20691.2|127
1590000000000|2020-05-20 18:40:00|20703.2|20696.2|20708.2|20701.2|20708.2|20701.2|20695.7|20688.7|120
1590000300000|2020-05-20 18:45:00|20705.7|20698.7|20720.7|20713.7|20723.2|20716.2|20703.2|20696.2|61
1590000600000|2020-05-20 18:50:00|20718.2|20711.2|20738.2|20731.2|20738.2|20731.2|20718.2|20711.2|121
1590000900000|2020-05-20 18:55:00|20735.7|20728.7|20730.7|20723.7|20738.2|20731.2|20728.2|20721.2|74
1590001200000|2020-05-20 19:00:00|20733.2|20726.2|20718.2|20711.2|20738.2|20731.2|20713.2|20706.2|80
1590001500000|2020-05-20 19:05:00|20713.2|20706.2|20713.2|20706.2|20718.2|20711.2|20708.2|20701.2|70
1590001800000|2020-05-20 19:10:00|20718.2|20711.2|20693.2|20686.2|20718.2|20711.2|20685.7|20678.7|104
1590002100000|2020-05-20 19:15:00|20690.7|20683.7|20695.7|20688.7|20698.2|20691.2|20688.2|20681.2|30
1590002400000|2020-05-20 19:20:00|20698.2|20691.2|20713.2|20706.2|20718.2|20711.2|20698.2|20691.2|57
1590002700000|2020-05-20 19:25:00|20715.7|20708.7|20713.2|20706.2|20718.2|20711.2|20703.2|20696.2|43
1590003000000|2020-05-20 19:30:00|20715.7|20708.7|20698.2|20691.2|20718.2|20711.2|20698.2|20691.2|34
1590003300000|2020-05-20 19:35:00|20700.7|20693.7|20713.2|20706.2|20715.7|20708.7|20700.7|20693.7|27
1590003600000|2020-05-20 19:40:00|20710.7|20703.7|20718.2|20711.2|20718.2|20711.2|20703.2|20696.2|60
1590003900000|2020-05-20 19:45:00|20720.7|20713.7|20703.2|20696.2|20728.2|20721.2|20698.2|20691.2|133
1590004200000|2020-05-20 19:50:00|20705.7|20698.7|20733.2|20726.2|20733.2|20726.2|20698.2|20691.2|287
1590004500000|2020-05-20 19:55:00|20735.7|20728.7|20733.2|20726.2|20748.2|20741.2|20728.2|20721.2|492
1590004800000|2020-05-20 20:00:00|20738.2|20731.2|20733.2|20726.2|20738.2|20731.2|20733.2|20726.2|130
1590005100000|2020-05-20 20:05:00|20738.2|20731.2|20738.2|20731.2|20743.2|20736.2|20738.2|20731.2|97
1590005400000|2020-05-20 20:10:00|20733.2|20726.2|20730.7|20723.7|20733.2|20726.2|20728.2|20721.2|43
1590005700000|2020-05-20 20:15:00|20734.7|20719.7|20737.2|20722.2|20739.7|20724.7|20734.7|20719.7|14
1590006000000|2020-05-20 20:20:00|20734.7|20719.7|20737.2|20722.2|20737.2|20722.2|20734.7|20719.7|17
1590006300000|2020-05-20 20:25:00|20739.7|20724.7|20729.7|20714.7|20739.7|20724.7|20727.2|20712.2|15
1590006600000|2020-05-20 20:30:00|20727.2|20712.2|20742.2|20727.2|20744.7|20729.7|20727.2|20712.2|22
1590006900000|2020-05-20 20:35:00|20739.7|20724.7|20742.2|20727.2|20742.2|20727.2|20739.7|20724.7|0
1590007200000|2020-05-20 20:40:00|20744.7|20729.7|20747.2|20732.2|20749.7|20734.7|20742.2|20727.2|8
1590007500000|2020-05-20 20:45:00|20749.7|20734.7|20739.7|20724.7|20754.7|20739.7|20737.2|20722.2|15
1590007800000|2020-05-20 20:50:00|20742.2|20727.2|20739.7|20724.7|20742.2|20727.2|20737.2|20722.2|5
1590008100000|2020-05-20 20:55:00|20737.2|20722.2|20747.7|20717.7|20748.4|20727.2|20734.7|20717.2|22
1590008400000|2020-05-20 21:00:00|20746.6|20716.6|20748.2|20718.2|20749.3|20719.3|20746.4|20716.4|0
1590008700000|2020-05-20 21:05:00|20748|20718|20746.2|20716.2|20749.4|20719.4|20746.2|20716.2|0
1590009000000|2020-05-20 21:10:00|20747|20717|20746.6|20716.6|20747|20717|20745.9|20715.9|0
1590009300000|2020-05-20 21:15:00|20747.7|20717.7|20746.5|20716.5|20747.7|20717.7|20745.3|20715.3|0
1590009600000|2020-05-20 21:20:00|20746.2|20716.2|20747.5|20717.5|20748|20718|20745.9|20715.9|0
1590009900000|2020-05-20 21:25:00|20747.3|20717.3|20750.2|20720.2|20750.2|20720.2|20747.1|20717.1|0
1590010500000|2020-05-20 21:35:00|20750.3|20720.3|20750.3|20720.3|20750.3|20720.3|20750.2|20720.2|0
1590010800000|2020-05-20 21:40:00|20750.1|20720.1|20752.7|20722.7|20753|20723|20750.1|20720.1|0
1590011100000|2020-05-20 21:45:00|20752.5|20722.5|20753.8|20723.8|20755.7|20725.7|20752.5|20722.5|0
1590011400000|2020-05-20 21:50:00|20753.5|20723.5|20755.3|20725.3|20756.5|20726.5|20752.9|20722.9|0
1590011700000|2020-05-20 21:55:00|20754.9|20724.9|20761.5|20731.5|20765.3|20735.3|20754.2|20724.2|0
1590012000000|2020-05-20 22:00:00|20767|20737|20749.7|20734.7|20769.4|20744.7|20747.2|20725.4|2
1590012300000|2020-05-20 22:05:00|20747.2|20732.2|20732.2|20717.2|20747.2|20732.2|20732.2|20717.2|18
1590012600000|2020-05-20 22:10:00|20737.2|20722.2|20727.2|20712.2|20744.7|20729.7|20722.2|20707.2|41
1590012900000|2020-05-20 22:15:00|20729.7|20714.7|20724.7|20709.7|20737.2|20722.2|20724.7|20709.7|4
1590013200000|2020-05-20 22:20:00|20722.2|20707.2|20717.2|20702.2|20724.7|20709.7|20717.2|20702.2|2
1590013500000|2020-05-20 22:25:00|20719.7|20704.7|20719.7|20704.7|20724.7|20709.7|20719.7|20704.7|3
1590013800000|2020-05-20 22:30:00|20724.7|20709.7|20724.7|20709.7|20729.7|20714.7|20722.2|20707.2|2
1590014100000|2020-05-20 22:35:00|20727.2|20712.2|20744.7|20729.7|20744.7|20729.7|20727.2|20712.2|12
1590014400000|2020-05-20 22:40:00|20747.2|20732.2|20732.2|20717.2|20752.2|20737.2|20729.7|20714.7|13
1590014700000|2020-05-20 22:45:00|20729.7|20714.7|20739.7|20724.7|20739.7|20724.7|20729.7|20714.7|2
1590015300000|2020-05-20 22:55:00|20737.2|20722.2|20729.7|20714.7|20737.2|20722.2|20729.7|20714.7|1
1590015600000|2020-05-20 23:00:00|20732.2|20717.2|20724.7|20709.7|20734.7|20719.7|20724.7|20709.7|5
1590015900000|2020-05-20 23:05:00|20727.2|20712.2|20724.7|20709.7|20729.7|20714.7|20722.2|20707.2|6
1590016200000|2020-05-20 23:10:00|20727.2|20712.2|20729.7|20714.7|20729.7|20714.7|20727.2|20712.2|2
1590016500000|2020-05-20 23:15:00|20732.2|20717.2|20729.7|20714.7|20737.2|20722.2|20722.2|20707.2|6
1590016800000|2020-05-20 23:20:00|20727.2|20712.2|20729.7|20714.7|20729.7|20714.7|20722.2|20707.2|6
1590017100000|2020-05-20 23:25:00|20727.2|20712.2|20719.7|20704.7|20729.7|20714.7|20717.2|20702.2|13
1590017400000|2020-05-20 23:30:00|20722.2|20707.2|20720.7|20713.7|20743.2|20736.2|20713.2|20706.2|21433
1590017700000|2020-05-20 23:35:00|20718.2|20711.2|20728.2|20721.2|20728.2|20721.2|20713.2|20706.2|38
1590018000000|2020-05-20 23:40:00|20723.2|20716.2|20710.7|20703.7|20723.2|20716.2|20708.2|20701.2|186
1590018300000|2020-05-20 23:45:00|20713.2|20706.2|20728.2|20721.2|20743.2|20736.2|20700.7|20693.7|379
1590018600000|2020-05-20 23:50:00|20723.2|20716.2|20733.2|20726.2|20733.2|20726.2|20720.7|20713.7|127
1590018900000|2020-05-20 23:55:00|20730.7|20723.7|20718.2|20711.2|20730.7|20723.7|20718.2|20711.2|336
1590019200000|2020-05-21 00:00:00|20715.7|20708.7|20723.2|20716.2|20743.2|20736.2|20688.2|20681.2|2062
1590019500000|2020-05-21 00:05:00|20725.7|20718.7|20703.2|20696.2|20728.2|20721.2|20693.2|20686.2|868
1590019800000|2020-05-21 00:10:00|20700.7|20693.7|20708.2|20701.2|20708.2|20701.2|20678.2|20671.2|828
1590020100000|2020-05-21 00:15:00|20710.7|20703.7|20688.2|20681.2|20723.2|20716.2|20688.2|20681.2|1152
1590020400000|2020-05-21 00:20:00|20693.2|20686.2|20683.2|20676.2|20703.2|20696.2|20673.2|20666.2|772
1590020700000|2020-05-21 00:25:00|20678.2|20671.2|20663.2|20656.2|20678.2|20671.2|20653.2|20646.2|859
1590021000000|2020-05-21 00:30:00|20658.2|20651.2|20678.2|20671.2|20685.7|20678.7|20653.2|20646.2|715
1590021300000|2020-05-21 00:35:00|20673.2|20666.2|20678.2|20671.2|20683.2|20676.2|20658.2|20651.2|463
1590021600000|2020-05-21 00:40:00|20680.7|20673.7|20688.2|20681.2|20698.2|20691.2|20678.2|20671.2|386
1590021900000|2020-05-21 00:45:00|20690.7|20683.7|20695.7|20688.7|20698.2|20691.2|20688.2|20681.2|292
1590022200000|2020-05-21 00:50:00|20698.2|20691.2|20678.2|20671.2|20698.2|20691.2|20678.2|20671.2|319
1590022500000|2020-05-21 00:55:00|20683.2|20676.2|20688.2|20681.2|20693.2|20686.2|20683.2|20676.2|229
1590022800000|2020-05-21 01:00:00|20685.7|20678.7|20643.2|20636.2|20685.7|20678.7|20633.2|20626.2|631
1590023100000|2020-05-21 01:05:00|20648.2|20641.2|20668.2|20661.2|20670.7|20663.7|20648.2|20641.2|418
1590023400000|2020-05-21 01:10:00|20670.7|20663.7|20678.2|20671.2|20683.2|20676.2|20663.2|20656.2|297
1590023700000|2020-05-21 01:15:00|20680.7|20673.7|20678.2|20671.2|20683.2|20676.2|20663.2|20656.2|365
1590024000000|2020-05-21 01:20:00|20683.2|20676.2|20693.2|20686.2|20693.2|20686.2|20668.2|20661.2|458
1590024300000|2020-05-21 01:25:00|20695.7|20688.7|20678.2|20671.2|20698.2|20691.2|20673.2|20666.2|782
1590024600000|2020-05-21 01:30:00|20683.2|20676.2|20663.2|20656.2|20683.2|20676.2|20648.2|20641.2|721
1590024900000|2020-05-21 01:35:00|20668.2|20661.2|20663.2|20656.2|20678.2|20671.2|20658.2|20651.2|572
1590025200000|2020-05-21 01:40:00|20660.7|20653.7|20648.2|20641.2|20668.2|20661.2|20643.2|20636.2|456
1590025500000|2020-05-21 01:45:00|20645.7|20638.7|20648.2|20641.2|20658.2|20651.2|20628.2|20621.2|448
1590025800000|2020-05-21 01:50:00|20645.7|20638.7|20633.2|20626.2|20648.2|20641.2|20623.2|20616.2|540
1590026100000|2020-05-21 01:55:00|20630.7|20623.7|20608.2|20601.2|20633.2|20626.2|20608.2|20601.2|475
1590026400000|2020-05-21 02:00:00|20610.7|20603.7|20603.2|20596.2|20628.2|20621.2|20603.2|20596.2|675
1590026700000|2020-05-21 02:05:00|20598.2|20591.2|20583.2|20576.2|20603.2|20596.2|20578.2|20571.2|631
1590027000000|2020-05-21 02:10:00|20580.7|20573.7|20573.2|20566.2|20580.7|20573.7|20563.2|20556.2|1019
1590027300000|2020-05-21 02:15:00|20568.2|20561.2|20573.2|20566.2|20578.2|20571.2|20543.2|20536.2|994
1590027600000|2020-05-21 02:20:00|20568.2|20561.2|20575.7|20568.7|20578.2|20571.2|20563.2|20556.2|613
1590027900000|2020-05-21 02:25:00|20573.2|20566.2|20573.2|20566.2|20578.2|20571.2|20568.2|20561.2|427
1590028200000|2020-05-21 02:30:00|20570.7|20563.7|20588.2|20581.2|20588.2|20581.2|20563.2|20556.2|381
1590028500000|2020-05-21 02:35:00|20585.7|20578.7|20588.2|20581.2|20595.7|20588.7|20583.2|20576.2|237
1590028800000|2020-05-21 02:40:00|20593.2|20586.2|20598.2|20591.2|20598.2|20591.2|20588.2|20581.2|123
1590029100000|2020-05-21 02:45:00|20595.7|20588.7|20598.2|20591.2|20603.2|20596.2|20595.7|20588.7|334
1590029400000|2020-05-21 02:50:00|20603.2|20596.2|20598.2|20591.2|20603.2|20596.2|20593.2|20586.2|259
1590029700000|2020-05-21 02:55:00|20595.7|20588.7|20598.2|20591.2|20598.2|20591.2|20588.2|20581.2|147
1590030000000|2020-05-21 03:00:00|20593.2|20586.2|20603.2|20596.2|20603.2|20596.2|20593.2|20586.2|119
1590030300000|2020-05-21 03:05:00|20598.2|20591.2|20588.2|20581.2|20603.2|20596.2|20588.2|20581.2|75
1590030600000|2020-05-21 03:10:00|20590.7|20583.7|20603.2|20596.2|20603.2|20596.2|20588.2|20581.2|123
1590030900000|2020-05-21 03:15:00|20608.2|20601.2|20603.2|20596.2|20608.2|20601.2|20603.2|20596.2|226
1590031200000|2020-05-21 03:20:00|20598.2|20591.2|20598.2|20591.2|20603.2|20596.2|20598.2|20591.2|44
1590031500000|2020-05-21 03:25:00|20603.2|20596.2|20603.2|20596.2|20608.2|20601.2|20598.2|20591.2|143
1590031800000|2020-05-21 03:30:00|20598.2|20591.2|20565.7|20558.7|20603.2|20596.2|20563.2|20556.2|898
1590032100000|2020-05-21 03:35:00|20568.2|20561.2|20563.2|20556.2|20568.2|20561.2|20548.2|20541.2|350
1590032400000|2020-05-21 03:40:00|20558.2|20551.2|20563.2|20556.2|20563.2|20556.2|20548.2|20541.2|210
1590032700000|2020-05-21 03:45:00|20565.7|20558.7|20558.2|20551.2|20568.2|20561.2|20543.2|20536.2|396
1590033000000|2020-05-21 03:50:00|20560.7|20553.7|20558.2|20551.2|20563.2|20556.2|20553.2|20546.2|304
1590033300000|2020-05-21 03:55:00|20555.7|20548.7|20543.2|20536.2|20558.2|20551.2|20543.2|20536.2|126
1590033600000|2020-05-21 04:00:00|20545.7|20538.7|20518.2|20511.2|20548.2|20541.2|20513.2|20506.2|353
1590033900000|2020-05-21 04:05:00|20523.2|20516.2|20523.2|20516.2|20523.2|20516.2|20503.2|20496.2|646
1590034200000|2020-05-21 04:10:00|20528.2|20521.2|20553.2|20546.2|20553.2|20546.2|20528.2|20521.2|301
1590034500000|2020-05-21 04:15:00|20558.2|20551.2|20573.2|20566.2|20575.7|20568.7|20558.2|20551.2|360
1590034800000|2020-05-21 04:20:00|20568.2|20561.2|20583.2|20576.2|20585.7|20578.7|20558.2|20551.2|280
1590035100000|2020-05-21 04:25:00|20578.2|20571.2|20583.2|20576.2|20588.2|20581.2|20573.2|20566.2|139
1590035400000|2020-05-21 04:30:00|20585.7|20578.7|20603.2|20596.2|20608.2|20601.2|20583.2|20576.2|446
1590035700000|2020-05-21 04:35:00|20598.2|20591.2|20598.2|20591.2|20603.2|20596.2|20593.2|20586.2|218
1590036000000|2020-05-21 04:40:00|20595.7|20588.7|20583.2|20576.2|20598.2|20591.2|20583.2|20576.2|350
1590036300000|2020-05-21 04:45:00|20585.7|20578.7|20568.2|20561.2|20593.2|20586.2|20565.7|20558.7|413
1590036600000|2020-05-21 04:50:00|20563.2|20556.2|20578.2|20571.2|20578.2|20571.2|20563.2|20556.2|202
1590036900000|2020-05-21 04:55:00|20583.2|20576.2|20593.2|20586.2|20598.2|20591.2|20583.2|20576.2|626
1590037200000|2020-05-21 05:00:00|20588.2|20581.2|20635.7|20628.7|20643.2|20636.2|20583.2|20576.2|1479
1590037500000|2020-05-21 05:05:00|20633.2|20626.2|20623.2|20616.2|20638.2|20631.2|20618.2|20611.2|497
1590037800000|2020-05-21 05:10:00|20618.2|20611.2|20608.2|20601.2|20623.2|20616.2|20608.2|20601.2|244
1590038100000|2020-05-21 05:15:00|20613.2|20606.2|20603.2|20596.2|20613.2|20606.2|20598.2|20591.2|211
1590038400000|2020-05-21 05:20:00|20608.2|20601.2|20603.2|20596.2|20608.2|20601.2|20590.7|20583.7|447
1590038700000|2020-05-21 05:25:00|20600.7|20593.7|20593.2|20586.2|20608.2|20601.2|20593.2|20586.2|171
1590039000000|2020-05-21 05:30:00|20595.7|20588.7|20618.2|20611.2|20623.2|20616.2|20593.2|20586.2|292
1590039300000|2020-05-21 05:35:00|20623.2|20616.2|20603.2|20596.2|20623.2|20616.2|20598.2|20591.2|468
1590039600000|2020-05-21 05:40:00|20598.2|20591.2|20593.2|20586.2|20598.2|20591.2|20588.2|20581.2|350
1590039900000|2020-05-21 05:45:00|20588.2|20581.2|20583.2|20576.2|20588.2|20581.2|20578.2|20571.2|447
1590040200000|2020-05-21 05:50:00|20585.7|20578.7|20573.2|20566.2|20593.2|20586.2|20573.2|20566.2|591
1590040500000|2020-05-21 05:55:00|20578.2|20571.2|20558.2|20551.2|20593.2|20586.2|20558.2|20551.2|2245
1590040800000|2020-05-21 06:00:00|20563.2|20556.2|20598.2|20591.2|20603.2|20596.2|20558.2|20551.2|2574
1590041100000|2020-05-21 06:05:00|20600.7|20593.7|20613.2|20606.2|20618.2|20611.2|20598.2|20591.2|710
1590041400000|2020-05-21 06:10:00|20618.2|20611.2|20623.2|20616.2|20635.7|20628.7|20608.2|20601.2|361
1590041700000|2020-05-21 06:15:00|20620.7|20613.7|20623.2|20616.2|20630.7|20623.7|20608.2|20601.2|686
1590042000000|2020-05-21 06:20:00|20625.7|20618.7|20613.2|20606.2|20633.2|20626.2|20608.2|20601.2|160
1590042300000|2020-05-21 06:25:00|20610.7|20603.7|20603.2|20596.2|20613.2|20606.2|20603.2|20596.2|17
1590042600000|2020-05-21 06:30:00|20605.7|20598.7|20613.2|20606.2|20613.2|20606.2|20598.2|20591.2|24
1590042900000|2020-05-21 06:35:00|20610.7|20603.7|20608.2|20601.2|20613.2|20606.2|20608.2|20601.2|2
1590043200000|2020-05-21 06:40:00|20605.7|20598.7|20610.7|20603.7|20613.2|20606.2|20598.2|20591.2|27
1590043500000|2020-05-21 06:45:00|20613.2|20606.2|20608.2|20601.2|20618.2|20611.2|20608.2|20601.2|38
1590043800000|2020-05-21 06:50:00|20610.7|20603.7|20613.2|20606.2|20615.7|20608.7|20605.7|20598.7|66
1590044100000|2020-05-21 06:55:00|20610.7|20603.7|20598.2|20591.2|20615.7|20608.7|20595.7|20588.7|26
1590044400000|2020-05-21 07:00:00|20600.7|20593.7|20598.2|20591.2|20600.7|20593.7|20563.2|20556.2|180
1590044700000|2020-05-21 07:05:00|20595.7|20588.7|20583.2|20576.2|20598.2|20591.2|20575.7|20568.7|268
1590045000000|2020-05-21 07:10:00|20585.7|20578.7|20618.2|20611.2|20618.2|20611.2|20583.2|20576.2|167
1590045300000|2020-05-21 07:15:00|20613.2|20606.2|20623.2|20616.2|20628.2|20621.2|20608.2|20601.2|123
1590045600000|2020-05-21 07:20:00|20620.7|20613.7|20598.2|20591.2|20623.2|20616.2|20598.2|20591.2|21
1590045900000|2020-05-21 07:25:00|20593.2|20586.2|20613.2|20606.2|20615.7|20608.7|20593.2|20586.2|94
1590046200000|2020-05-21 07:30:00|20610.7|20603.7|20628.2|20621.2|20638.2|20631.2|20593.2|20586.2|465
1590046500000|2020-05-21 07:35:00|20630.7|20623.7|20633.2|20626.2|20643.2|20636.2|20628.2|20621.2|120
1590046800000|2020-05-21 07:40:00|20630.7|20623.7|20623.2|20616.2|20633.2|20626.2|20618.2|20611.2|28
1590047100000|2020-05-21 07:45:00|20618.2|20611.2|20618.2|20611.2|20623.2|20616.2|20608.2|20601.2|70
1590047400000|2020-05-21 07:50:00|20620.7|20613.7|20608.2|20601.2|20623.2|20616.2|20605.7|20598.7|39
1590047700000|2020-05-21 07:55:00|20603.2|20596.2|20598.2|20591.2|20603.2|20596.2|20588.2|20581.2|53
1590048000000|2020-05-21 08:00:00|20600.7|20593.7|20615.7|20608.7|20623.2|20616.2|20600.7|20593.7|65
1590048300000|2020-05-21 08:05:00|20618.2|20611.2|20568.2|20561.2|20618.2|20611.2|20565.7|20558.7|100
1590048600000|2020-05-21 08:10:00|20565.7|20558.7|20570.7|20563.7|20578.2|20571.2|20563.2|20556.2|29
1590048900000|2020-05-21 08:15:00|20568.2|20561.2|20568.2|20561.2|20573.2|20566.2|20563.2|20556.2|47
1590049200000|2020-05-21 08:20:00|20565.7|20558.7|20553.2|20546.2|20575.7|20568.7|20553.2|20546.2|69
1590049500000|2020-05-21 08:25:00|20548.2|20541.2|20553.2|20546.2|20558.2|20551.2|20538.2|20531.2|67
1590049800000|2020-05-21 08:30:00|20550.7|20543.7|20563.2|20556.2|20568.2|20561.2|20548.2|20541.2|58
1590050100000|2020-05-21 08:35:00|20565.7|20558.7|20578.2|20571.2|20580.7|20573.7|20563.2|20556.2|50
1590050400000|2020-05-21 08:40:00|20573.2|20566.2|20578.2|20571.2|20580.7|20573.7|20558.2|20551.2|44
1590050700000|2020-05-21 08:45:00|20580.7|20573.7|20578.2|20571.2|20583.2|20576.2|20568.2|20561.2|62
1590051000000|2020-05-21 08:50:00|20575.7|20568.7|20588.2|20581.2|20593.2|20586.2|20568.2|20561.2|70
1590051300000|2020-05-21 08:55:00|20590.7|20583.7|20593.2|20586.2|20598.2|20591.2|20585.7|20578.7|40
1590051600000|2020-05-21 09:00:00|20595.7|20588.7|20583.2|20576.2|20610.7|20603.7|20578.2|20571.2|98
1590051900000|2020-05-21 09:05:00|20585.7|20578.7|20583.2|20576.2|20590.7|20583.7|20573.2|20566.2|37
1590052200000|2020-05-21 09:10:00|20580.7|20573.7|20585.7|20578.7|20590.7|20583.7|20568.2|20561.2|44
1590052500000|2020-05-21 09:15:00|20588.2|20581.2|20575.7|20568.7|20588.2|20581.2|20568.2|20561.2|96
1590052800000|2020-05-21 09:20:00|20573.2|20566.2|20593.2|20586.2|20593.2|20586.2|20568.2|20561.2|54
1590053100000|2020-05-21 09:25:00|20590.7|20583.7|20613.2|20606.2|20620.7|20613.7|20590.7|20583.7|137
1590053400000|2020-05-21 09:30:00|20610.7|20603.7|20603.2|20596.2|20613.2|20606.2|20598.2|20591.2|56
1590053700000|2020-05-21 09:35:00|20600.7|20593.7|20603.2|20596.2|20610.7|20603.7|20593.2|20586.2|53
1590054000000|2020-05-21 09:40:00|20600.7|20593.7|20603.2|20596.2|20610.7|20603.7|20598.2|20591.2|44
1590054300000|2020-05-21 09:45:00|20600.7|20593.7|20603.2|20596.2|20610.7|20603.7|20593.2|20586.2|42
1590054600000|2020-05-21 09:50:00|20600.7|20593.7|20593.2|20586.2|20603.2|20596.2|20593.2|20586.2|15
1590054900000|2020-05-21 09:55:00|20595.7|20588.7|20588.2|20581.2|20603.2|20596.2|20583.2|20576.2|29
1590055200000|2020-05-21 10:00:00|20585.7|20578.7|20563.2|20556.2|20588.2|20581.2|20558.2|20551.2|135
1590055500000|2020-05-21 10:05:00|20560.7|20553.7|20548.2|20541.2|20568.2|20561.2|20548.2|20541.2|203
1590055800000|2020-05-21 10:10:00|20545.7|20538.7|20568.2|20561.2|20570.7|20563.7|20538.2|20531.2|76
1590056100000|2020-05-21 10:15:00|20570.7|20563.7|20563.2|20556.2|20573.2|20566.2|20548.2|20541.2|101
1590056400000|2020-05-21 10:20:00|20565.7|20558.7|20553.2|20546.2|20568.2|20561.2|20553.2|20546.2|49
1590056700000|2020-05-21 10:25:00|20550.7|20543.7|20568.2|20561.2|20575.7|20568.7|20550.7|20543.7|44
1590057000000|2020-05-21 10:30:00|20570.7|20563.7|20563.2|20556.2|20570.7|20563.7|20560.7|20553.7|19
1590057300000|2020-05-21 10:35:00|20560.7|20553.7|20573.2|20566.2|20578.2|20571.2|20558.2|20551.2|102
1590057600000|2020-05-21 10:40:00|20570.7|20563.7|20563.2|20556.2|20578.2|20571.2|20563.2|20556.2|49
1590057900000|2020-05-21 10:45:00|20565.7|20558.7|20573.2|20566.2|20573.2|20566.2|20563.2|20556.2|26
1590058200000|2020-05-21 10:50:00|20570.7|20563.7|20575.7|20568.7|20580.7|20573.7|20568.2|20561.2|42
1590058500000|2020-05-21 10:55:00|20573.2|20566.2|20573.2|20566.2|20578.2|20571.2|20565.7|20558.7|8
1590058800000|2020-05-21 11:00:00|20578.2|20571.2|20578.2|20571.2|20588.2|20581.2|20573.2|20566.2|44
1590059100000|2020-05-21 11:05:00|20575.7|20568.7|20583.2|20576.2|20585.7|20578.7|20573.2|20566.2|13
1590059400000|2020-05-21 11:10:00|20580.7|20573.7|20588.2|20581.2|20595.7|20588.7|20573.2|20566.2|39
1590059700000|2020-05-21 11:15:00|20590.7|20583.7|20588.2|20581.2|20593.2|20586.2|20583.2|20576.2|28
1590060000000|2020-05-21 11:20:00|20590.7|20583.7|20598.2|20591.2|20613.2|20606.2|20588.2|20581.2|100
1590060300000|2020-05-21 11:25:00|20600.7|20593.7|20603.2|20596.2|20613.2|20606.2|20598.2|20591.2|64
1590060600000|2020-05-21 11:30:00|20600.7|20593.7|20600.7|20593.7|20603.2|20596.2|20593.2|20586.2|54
1590060900000|2020-05-21 11:35:00|20598.2|20591.2|20605.7|20598.7|20608.2|20601.2|20598.2|20591.2|67
1590061200000|2020-05-21 11:40:00|20608.2|20601.2|20600.7|20593.7|20608.2|20601.2|20598.2|20591.2|46
1590061500000|2020-05-21 11:45:00|20598.2|20591.2|20583.2|20576.2|20598.2|20591.2|20583.2|20576.2|26
1590061800000|2020-05-21 11:50:00|20585.7|20578.7|20580.7|20573.7|20588.2|20581.2|20578.2|20571.2|34
1590062100000|2020-05-21 11:55:00|20583.2|20576.2|20570.7|20563.7|20583.2|20576.2|20568.2|20561.2|34
1590062400000|2020-05-21 12:00:00|20573.2|20566.2|20573.2|20566.2|20575.7|20568.7|20563.2|20556.2|25
1590062700000|2020-05-21 12:05:00|20570.7|20563.7|20583.2|20576.2|20583.2|20576.2|20568.2|20561.2|16
1590063000000|2020-05-21 12:10:00|20585.7|20578.7|20593.2|20586.2|20593.2|20586.2|20580.7|20573.7|22
1590063300000|2020-05-21 12:15:00|20590.7|20583.7|20598.2|20591.2|20603.2|20596.2|20588.2|20581.2|86
1590063600000|2020-05-21 12:20:00|20595.7|20588.7|20593.2|20586.2|20603.2|20596.2|20593.2|20586.2|28
1590063900000|2020-05-21 12:25:00|20595.7|20588.7|20590.7|20583.7|20598.2|20591.2|20588.2|20581.2|20
1590064200000|2020-05-21 12:30:00|20588.2|20581.2|20583.2|20576.2|20590.7|20583.7|20575.7|20568.7|89
1590064500000|2020-05-21 12:35:00|20580.7|20573.7|20618.2|20611.2|20623.2|20616.2|20578.2|20571.2|122
1590064800000|2020-05-21 12:40:00|20615.7|20608.7|20618.2|20611.2|20623.2|20616.2|20608.2|20601.2|84
1590065100000|2020-05-21 12:45:00|20620.7|20613.7|20618.2|20611.2|20633.2|20626.2|20618.2|20611.2|177
1590065400000|2020-05-21 12:50:00|20620.7|20613.7|20600.7|20593.7|20623.2|20616.2|20598.2|20591.2|61
1590065700000|2020-05-21 12:55:00|20603.2|20596.2|20608.2|20601.2|20610.7|20603.7|20598.2|20591.2|29
1590066000000|2020-05-21 13:00:00|20605.7|20598.7|20603.2|20596.2|20613.2|20606.2|20598.2|20591.2|45
1590066300000|2020-05-21 13:05:00|20605.7|20598.7|20613.2|20606.2|20618.2|20611.2|20603.2|20596.2|45
1590066600000|2020-05-21 13:10:00|20615.7|20608.7|20633.2|20626.2|20633.2|20626.2|20613.2|20606.2|58
1590066900000|2020-05-21 13:15:00|20635.7|20628.7|20635.7|20628.7|20638.2|20631.2|20623.2|20616.2|80
1590067200000|2020-05-21 13:20:00|20638.2|20631.2|20638.2|20631.2|20643.2|20636.2|20633.2|20626.2|43
1590067500000|2020-05-21 13:25:00|20640.7|20633.7|20643.2|20636.2|20648.2|20641.2|20638.2|20631.2|164
1590067800000|2020-05-21 13:30:00|20638.2|20631.2|20628.2|20621.2|20643.2|20636.2|20603.2|20596.2|945
1590068100000|2020-05-21 13:35:00|20625.7|20618.7|20648.2|20641.2|20648.2|20641.2|20623.2|20616.2|371
1590068400000|2020-05-21 13:40:00|20653.2|20646.2|20663.2|20656.2|20668.2|20661.2|20648.2|20641.2|151
1590068700000|2020-05-21 13:45:00|20668.2|20661.2|20665.7|20658.7|20673.2|20666.2|20653.2|20646.2|385
1590069000000|2020-05-21 13:50:00|20668.2|20661.2|20643.2|20636.2|20670.7|20663.7|20638.2|20631.2|273
1590069300000|2020-05-21 13:55:00|20645.7|20638.7|20653.2|20646.2|20658.2|20651.2|20633.2|20626.2|61
1590069600000|2020-05-21 14:00:00|20658.2|20651.2|20638.2|20631.2|20665.7|20658.7|20638.2|20631.2|150
1590069900000|2020-05-21 14:05:00|20643.2|20636.2|20643.2|20636.2|20650.7|20643.7|20628.2|20621.2|235
1590070200000|2020-05-21 14:10:00|20645.7|20638.7|20648.2|20641.2|20663.2|20656.2|20640.7|20633.7|94
1590070500000|2020-05-21 14:15:00|20650.7|20643.7|20658.2|20651.2|20665.7|20658.7|20638.2|20631.2|109
1590070800000|2020-05-21 14:20:00|20660.7|20653.7|20668.2|20661.2|20673.2|20666.2|20653.2|20646.2|68
1590071100000|2020-05-21 14:25:00|20665.7|20658.7|20638.2|20631.2|20668.2|20661.2|20638.2|20631.2|160
1590071400000|2020-05-21 14:30:00|20635.7|20628.7|20593.2|20586.2|20638.2|20631.2|20593.2|20586.2|296
1590071700000|2020-05-21 14:35:00|20590.7|20583.7|20558.2|20551.2|20593.2|20586.2|20558.2|20551.2|461
1590072000000|2020-05-21 14:40:00|20555.7|20548.7|20578.2|20571.2|20585.7|20578.7|20555.7|20548.7|169
1590072300000|2020-05-21 14:45:00|20573.2|20566.2|20573.2|20566.2|20578.2|20571.2|20558.2|20551.2|169
1590072600000|2020-05-21 14:50:00|20570.7|20563.7|20573.2|20566.2|20583.2|20576.2|20568.2|20561.2|182
1590072900000|2020-05-21 14:55:00|20575.7|20568.7|20568.2|20561.2|20588.2|20581.2|20568.2|20561.2|254
1590073200000|2020-05-21 15:00:00|20563.2|20556.2|20533.2|20526.2|20563.2|20556.2|20528.2|20521.2|369
1590073500000|2020-05-21 15:05:00|20538.2|20531.2|20498.2|20491.2|20538.2|20531.2|20488.2|20481.2|407
1590073800000|2020-05-21 15:10:00|20493.2|20486.2|20513.2|20506.2|20518.2|20511.2|20488.2|20481.2|156
1590074100000|2020-05-21 15:15:00|20508.2|20501.2|20483.2|20476.2|20508.2|20501.2|20473.2|20466.2|376
1590074400000|2020-05-21 15:20:00|20478.2|20471.2|20473.2|20466.2|20493.2|20486.2|20463.2|20456.2|296
1590074700000|2020-05-21 15:25:00|20470.7|20463.7|20493.2|20486.2|20493.2|20486.2|20453.2|20446.2|279
1590075000000|2020-05-21 15:30:00|20490.7|20483.7|20493.2|20486.2|20503.2|20496.2|20483.2|20476.2|71
1590075300000|2020-05-21 15:35:00|20490.7|20483.7|20508.2|20501.2|20513.2|20506.2|20488.2|20481.2|63
1590075600000|2020-05-21 15:40:00|20513.2|20506.2|20508.2|20501.2|20518.2|20511.2|20503.2|20496.2|208
1590075900000|2020-05-21 15:45:00|20505.7|20498.7|20503.2|20496.2|20513.2|20506.2|20500.7|20493.7|84
1590076200000|2020-05-21 15:50:00|20508.2|20501.2|20508.2|20501.2|20518.2|20511.2|20503.2|20496.2|147
1590076500000|2020-05-21 15:55:00|20510.7|20503.7|20510.7|20503.7|20518.2|20511.2|20508.2|20501.2|99
1590076800000|2020-05-21 16:00:00|20508.2|20501.2|20543.2|20536.2|20548.2|20541.2|20508.2|20501.2|196
1590077100000|2020-05-21 16:05:00|20540.7|20533.7|20538.2|20531.2|20553.2|20546.2|20533.2|20526.2|92
1590077400000|2020-05-21 16:10:00|20535.7|20528.7|20538.2|20531.2|20543.2|20536.2|20523.2|20516.2|113
1590077700000|2020-05-21 16:15:00|20540.7|20533.7|20528.2|20521.2|20543.2|20536.2|20528.2|20521.2|127
1590078000000|2020-05-21 16:20:00|20530.7|20523.7|20543.2|20536.2|20548.2|20541.2|20530.7|20523.7|58
1590078300000|2020-05-21 16:25:00|20545.7|20538.7|20533.2|20526.2|20560.7|20553.7|20530.7|20523.7|142
1590078600000|2020-05-21 16:30:00|20530.7|20523.7|20518.2|20511.2|20530.7|20523.7|20518.2|20511.2|66
1590078900000|2020-05-21 16:35:00|20523.2|20516.2|20498.2|20491.2|20528.2|20521.2|20493.2|20486.2|83
1590079200000|2020-05-21 16:40:00|20500.7|20493.7|20523.2|20516.2|20523.2|20516.2|20498.2|20491.2|143
1590079500000|2020-05-21 16:45:00|20518.2|20511.2|20528.2|20521.2|20533.2|20526.2|20515.7|20508.7|94
1590079800000|2020-05-21 16:50:00|20525.7|20518.7|20525.7|20518.7|20538.2|20531.2|20515.7|20508.7|45
1590080100000|2020-05-21 16:55:00|20523.2|20516.2|20518.2|20511.2|20528.2|20521.2|20513.2|20506.2|80
1590080400000|2020-05-21 17:00:00|20520.7|20513.7|20563.2|20556.2|20568.2|20561.2|20513.2|20506.2|215
1590080700000|2020-05-21 17:05:00|20560.7|20553.7|20545.7|20538.7|20563.2|20556.2|20540.7|20533.7|85
1590081000000|2020-05-21 17:10:00|20548.2|20541.2|20553.2|20546.2|20560.7|20553.7|20545.7|20538.7|47
1590081300000|2020-05-21 17:15:00|20555.7|20548.7|20548.2|20541.2|20558.2|20551.2|20543.2|20536.2|35
1590081600000|2020-05-21 17:20:00|20545.7|20538.7|20548.2|20541.2|20550.7|20543.7|20538.2|20531.2|48
1590081900000|2020-05-21 17:25:00|20545.7|20538.7|20545.7|20538.7|20548.2|20541.2|20533.2|20526.2|50
1590082200000|2020-05-21 17:30:00|20543.2|20536.2|20535.7|20528.7|20548.2|20541.2|20523.2|20516.2|65
1590082500000|2020-05-21 17:35:00|20533.2|20526.2|20528.2|20521.2|20553.2|20546.2|20523.2|20516.2|60
1590082800000|2020-05-21 17:40:00|20525.7|20518.7|20528.2|20521.2|20535.7|20528.7|20518.2|20511.2|91
1590083100000|2020-05-21 17:45:00|20523.2|20516.2|20538.2|20531.2|20543.2|20536.2|20523.2|20516.2|103
1590083400000|2020-05-21 17:50:00|20535.7|20528.7|20538.2|20531.2|20543.2|20536.2|20533.2|20526.2|32
1590083700000|2020-05-21 17:55:00|20535.7|20528.7|20538.2|20531.2|20548.2|20541.2|20533.2|20526.2|63
1590084000000|2020-05-21 18:00:00|20535.7|20528.7|20553.2|20546.2|20555.7|20548.7|20533.2|20526.2|129
1590084300000|2020-05-21 18:05:00|20548.2|20541.2|20543.2|20536.2|20553.2|20546.2|20543.2|20536.2|66
1590084600000|2020-05-21 18:10:00|20545.7|20538.7|20538.2|20531.2|20548.2|20541.2|20533.2|20526.2|134
1590084900000|2020-05-21 18:15:00|20540.7|20533.7|20538.2|20531.2|20543.2|20536.2|20533.2|20526.2|31
1590085200000|2020-05-21 18:20:00|20535.7|20528.7|20543.2|20536.2|20548.2|20541.2|20535.7|20528.7|34
1590085500000|2020-05-21 18:25:00|20540.7|20533.7|20533.2|20526.2|20540.7|20533.7|20528.2|20521.2|88
1590085800000|2020-05-21 18:30:00|20538.2|20531.2|20528.2|20521.2|20538.2|20531.2|20523.2|20516.2|66
1590086100000|2020-05-21 18:35:00|20525.7|20518.7|20508.2|20501.2|20525.7|20518.7|20498.2|20491.2|124
1590086400000|2020-05-21 18:40:00|20510.7|20503.7|20513.2|20506.2|20518.2|20511.2|20508.2|20501.2|56
1590086700000|2020-05-21 18:45:00|20510.7|20503.7|20483.2|20476.2|20510.7|20503.7|20483.2|20476.2|90
1590087000000|2020-05-21 18:50:00|20488.2|20481.2|20500.7|20493.7|20500.7|20493.7|20478.2|20471.2|118
1590087300000|2020-05-21 18:55:00|20498.2|20491.2|20498.2|20491.2|20508.2|20501.2|20493.2|20486.2|88
1590087600000|2020-05-21 19:00:00|20508.2|20501.2|20503.2|20496.2|20518.2|20511.2|20503.2|20496.2|122
1590087900000|2020-05-21 19:05:00|20508.2|20501.2|20508.2|20501.2|20510.7|20503.7|20498.2|20491.2|52
1590088200000|2020-05-21 19:10:00|20503.2|20496.2|20518.2|20511.2|20520.7|20513.7|20498.2|20491.2|134
1590088500000|2020-05-21 19:15:00|20515.7|20508.7|20523.2|20516.2|20528.2|20521.2|20508.2|20501.2|153
1590088800000|2020-05-21 19:20:00|20520.7|20513.7|20523.2|20516.2|20528.2|20521.2|20518.2|20511.2|57
1590089100000|2020-05-21 19:25:00|20518.2|20511.2|20513.2|20506.2|20523.2|20516.2|20508.2|20501.2|57
1590089400000|2020-05-21 19:30:00|20508.2|20501.2|20498.2|20491.2|20518.2|20511.2|20493.2|20486.2|66
1590089700000|2020-05-21 19:35:00|20495.7|20488.7|20503.2|20496.2|20508.2|20501.2|20488.2|20481.2|121
1590090000000|2020-05-21 19:40:00|20500.7|20493.7|20513.2|20506.2|20513.2|20506.2|20493.2|20486.2|91
1590090300000|2020-05-21 19:45:00|20510.7|20503.7|20493.2|20486.2|20513.2|20506.2|20493.2|20486.2|290
1590090600000|2020-05-21 19:50:00|20500.7|20493.7|20468.2|20461.2|20508.2|20501.2|20468.2|20461.2|428
1590090900000|2020-05-21 19:55:00|20470.7|20463.7|20483.2|20476.2|20488.2|20481.2|20468.2|20461.2|482
1590091200000|2020-05-21 20:00:00|20485.7|20478.7|20483.2|20476.2|20493.2|20486.2|20483.2|20476.2|123
1590091500000|2020-05-21 20:05:00|20478.2|20471.2|20478.2|20471.2|20488.2|20481.2|20478.2|20471.2|72
1590091800000|2020-05-21 20:10:00|20473.2|20466.2|20465.7|20458.7|20478.2|20471.2|20458.2|20451.2|78
1590092100000|2020-05-21 20:15:00|20469.7|20454.7|20467.2|20452.2|20472.2|20457.2|20467.2|20452.2|3
1590092400000|2020-05-21 20:20:00|20472.2|20457.2|20479.7|20464.7|20482.2|20467.2|20472.2|20457.2|46
1590092700000|2020-05-21 20:25:00|20482.2|20467.2|20477.2|20462.2|20482.2|20467.2|20477.2|20462.2|26
1590093000000|2020-05-21 20:30:00|20474.7|20459.7|20477.2|20462.2|20477.2|20462.2|20472.2|20457.2|5
1590093300000|2020-05-21 20:35:00|20474.7|20459.7|20474.7|20459.7|20474.7|20459.7|20474.7|20459.7|1
1590093600000|2020-05-21 20:40:00|20472.2|20457.2|20472.2|20457.2|20472.2|20457.2|20472.2|20457.2|0
1590093900000|2020-05-21 20:45:00|20474.7|20459.7|20469.7|20454.7|20479.7|20464.7|20467.2|20452.2|12
1590094200000|2020-05-21 20:50:00|20472.2|20457.2|20472.2|20457.2|20479.7|20464.7|20472.2|20457.2|7
1590094500000|2020-05-21 20:55:00|20474.7|20459.7|20482.4|20452.4|20482.4|20462.2|20474.7|20450.9|3
1590094800000|2020-05-21 21:00:00|20482.7|20452.7|20481.3|20451.3|20484.5|20454.5|20478.9|20448.9|0
1590095100000|2020-05-21 21:05:00|20481.2|20451.2|20483.5|20453.5|20484.2|20454.2|20481.2|20451.2|0
1590095400000|2020-05-21 21:10:00|20484.2|20454.2|20484.8|20454.8|20486.2|20456.2|20484.2|20454.2|0
1590095700000|2020-05-21 21:15:00|20485.2|20455.2|20483.3|20453.3|20486.2|20456.2|20483|20453|0
1590096000000|2020-05-21 21:20:00|20484.8|20454.8|20485.5|20455.5|20486.4|20456.4|20484.6|20454.6|0
1590096300000|2020-05-21 21:25:00|20486|20456|20485.2|20455.2|20486.3|20456.3|20484.7|20454.7|0
1590096600000|2020-05-21 21:30:00|20485.4|20455.4|20486.6|20456.6|20486.6|20456.6|20484.1|20454.1|0
1590096900000|2020-05-21 21:35:00|20486.4|20456.4|20485.9|20455.9|20486.4|20456.4|20484.8|20454.8|0
1590097200000|2020-05-21 21:40:00|20484.4|20454.4|20485.1|20455.1|20485.9|20455.9|20484.4|20454.4|0
1590097500000|2020-05-21 21:45:00|20485.5|20455.5|20485.7|20455.7|20485.7|20455.7|20483.4|20453.4|0
1590097800000|2020-05-21 21:50:00|20485.9|20455.9|20485.8|20455.8|20486.7|20456.7|20485.1|20455.1|0
1590098100000|2020-05-21 21:55:00|20486.2|20456.2|20483.9|20453.9|20486.5|20456.5|20483.9|20453.9|0
1590098400000|2020-05-21 22:00:00|20482.9|20452.9|20479.7|20464.7|20482.9|20464.7|20444.7|20429.7|46
1590098700000|2020-05-21 22:05:00|20482.2|20467.2|20489.7|20474.7|20492.2|20477.2|20482.2|20467.2|12
1590099000000|2020-05-21 22:10:00|20487.2|20472.2|20509.7|20494.7|20517.2|20502.2|20487.2|20472.2|22
1590099300000|2020-05-21 22:15:00|20512.2|20497.2|20514.7|20499.7|20517.2|20502.2|20509.7|20494.7|1
1590099600000|2020-05-21 22:20:00|20512.2|20497.2|20519.7|20504.7|20522.2|20507.2|20512.2|20497.2|14
1590099900000|2020-05-21 22:25:00|20517.2|20502.2|20519.7|20504.7|20524.7|20509.7|20512.2|20497.2|11
1590100200000|2020-05-21 22:30:00|20522.2|20507.2|20524.7|20509.7|20527.2|20512.2|20522.2|20507.2|6
1590100500000|2020-05-21 22:35:00|20522.2|20507.2|20524.7|20509.7|20524.7|20509.7|20519.7|20504.7|1
1590100800000|2020-05-21 22:40:00|20527.2|20512.2|20519.7|20504.7|20532.2|20517.2|20519.7|20504.7|4
1590101100000|2020-05-21 22:45:00|20517.2|20502.2|20514.7|20499.7|20517.2|20502.2|20512.2|20497.2|8
1590101400000|2020-05-21 22:50:00|20517.2|20502.2|20519.7|20504.7|20522.2|20507.2|20514.7|20499.7|10
1590101700000|2020-05-21 22:55:00|20512.2|20497.2|20512.2|20497.2|20514.7|20499.7|20512.2|20497.2|30
1590102000000|2020-05-21 23:00:00|20514.7|20499.7|20514.7|20499.7|20527.2|20512.2|20514.7|20499.7|18
1590102300000|2020-05-21 23:05:00|20512.2|20497.2|20524.7|20509.7|20524.7|20509.7|20504.7|20489.7|43
1590102600000|2020-05-21 23:10:00|20522.2|20507.2|20514.7|20499.7|20522.2|20507.2|20514.7|20499.7|10
1590102900000|2020-05-21 23:15:00|20517.2|20502.2|20507.2|20492.2|20519.7|20504.7|20499.7|20484.7|28
1590103200000|2020-05-21 23:20:00|20509.7|20494.7|20522.2|20507.2|20532.2|20517.2|20509.7|20494.7|34
1590103500000|2020-05-21 23:25:00|20524.7|20509.7|20532.2|20517.2|20532.2|20517.2|20519.7|20504.7|13
1590103800000|2020-05-21 23:30:00|20529.7|20514.7|20543.2|20536.2|20548.2|20541.2|20523.2|20514.7|20912
1590104100000|2020-05-21 23:35:00|20538.2|20531.2|20548.2|20541.2|20548.2|20541.2|20535.7|20528.7|144
1590104400000|2020-05-21 23:40:00|20543.2|20536.2|20538.2|20531.2|20545.7|20538.7|20533.2|20526.2|114
1590104700000|2020-05-21 23:45:00|20540.7|20533.7|20558.2|20551.2|20558.2|20551.2|20538.2|20531.2|258
1590105000000|2020-05-21 23:50:00|20555.7|20548.7|20553.2|20546.2|20568.2|20561.2|20550.7|20543.7|275
1590105300000|2020-05-21 23:55:00|20555.7|20548.7|20573.2|20566.2|20583.2|20576.2|20553.2|20546.2|248
1590105600000|2020-05-22 00:00:00|20578.2|20571.2|20528.2|20521.2|20583.2|20576.2|20525.7|20518.7|1311
1590105900000|2020-05-22 00:05:00|20530.7|20523.7|20513.2|20506.2|20548.2|20541.2|20498.2|20491.2|893
1590106200000|2020-05-22 00:10:00|20518.2|20511.2|20508.2|20501.2|20525.7|20518.7|20483.2|20476.2|756
1590106500000|2020-05-22 00:15:00|20505.7|20498.7|20553.2|20546.2|20563.2|20556.2|20503.2|20496.2|600
1590106800000|2020-05-22 00:20:00|20548.2|20541.2|20598.2|20591.2|20598.2|20591.2|20548.2|20541.2|869
1590107100000|2020-05-22 00:25:00|20600.7|20593.7|20593.2|20586.2|20613.2|20606.2|20578.2|20571.2|687
1590107400000|2020-05-22 00:30:00|20595.7|20588.7|20603.2|20596.2|20603.2|20596.2|20575.7|20568.7|440
1590107700000|2020-05-22 00:35:00|20608.2|20601.2|20558.2|20551.2|20613.2|20606.2|20558.2|20551.2|518
1590108000000|2020-05-22 00:40:00|20560.7|20553.7|20558.2|20551.2|20578.2|20571.2|20548.2|20541.2|354
1590108300000|2020-05-22 00:45:00|20555.7|20548.7|20573.2|20566.2|20573.2|20566.2|20553.2|20546.2|245
1590108600000|2020-05-22 00:50:00|20575.7|20568.7|20558.2|20551.2|20588.2|20581.2|20558.2|20551.2|348
1590108900000|2020-05-22 00:55:00|20555.7|20548.7|20563.2|20556.2|20570.7|20563.7|20550.7|20543.7|338
1590109200000|2020-05-22 01:00:00|20560.7|20553.7|20568.2|20561.2|20583.2|20576.2|20553.2|20546.2|329
1590109500000|2020-05-22 01:05:00|20565.7|20558.7|20480.7|20473.7|20578.2|20571.2|20470.7|20463.7|1332
1590109800000|2020-05-22 01:10:00|20483.2|20476.2|20533.2|20526.2|20535.7|20528.7|20475.7|20468.7|850
1590110100000|2020-05-22 01:15:00|20528.2|20521.2|20533.2|20526.2|20543.2|20536.2|20513.2|20506.2|549
1590110400000|2020-05-22 01:20:00|20528.2|20521.2|20533.2|20526.2|20548.2|20541.2|20523.2|20516.2|350
1590110700000|2020-05-22 01:25:00|20530.7|20523.7|20505.7|20498.7|20533.2|20526.2|20503.2|20496.2|337
1590111000000|2020-05-22 01:30:00|20508.2|20501.2|20508.2|20501.2|20513.2|20506.2|20478.2|20471.2|615
1590111300000|2020-05-22 01:35:00|20513.2|20506.2|20513.2|20506.2|20528.2|20521.2|20503.2|20496.2|348
1590111600000|2020-05-22 01:40:00|20510.7|20503.7|20478.2|20471.2|20513.2|20506.2|20478.2|20471.2|287
1590111900000|2020-05-22 01:45:00|20475.7|20468.7|20468.2|20461.2|20483.2|20476.2|20453.2|20446.2|771
1590112200000|2020-05-22 01:50:00|20465.7|20458.7|20508.2|20501.2|20515.7|20508.7|20463.2|20456.2|567
1590112500000|2020-05-22 01:55:00|20505.7|20498.7|20508.2|20501.2|20513.2|20506.2|20498.2|20491.2|191
1590112800000|2020-05-22 02:00:00|20503.2|20496.2|20488.2|20481.2|20503.2|20496.2|20478.2|20471.2|347
1590113100000|2020-05-22 02:05:00|20490.7|20483.7|20478.2|20471.2|20503.2|20496.2|20478.2|20471.2|234
1590113400000|2020-05-22 02:10:00|20473.2|20466.2|20463.2|20456.2|20488.2|20481.2|20458.2|20451.2|682
1590113700000|2020-05-22 02:15:00|20460.7|20453.7|20458.2|20451.2|20473.2|20466.2|20458.2|20451.2|337
1590114000000|2020-05-22 02:20:00|20453.2|20446.2|20473.2|20466.2|20478.2|20471.2|20453.2|20446.2|237
1590114300000|2020-05-22 02:25:00|20470.7|20463.7|20463.2|20456.2|20483.2|20476.2|20463.2|20456.2|271
1590114600000|2020-05-22 02:30:00|20465.7|20458.7|20488.2|20481.2|20493.2|20486.2|20453.2|20446.2|464
1590114900000|2020-05-22 02:35:00|20493.2|20486.2|20498.2|20491.2|20508.2|20501.2|20490.7|20483.7|190
1590115200000|2020-05-22 02:40:00|20495.7|20488.7|20488.2|20481.2|20503.2|20496.2|20483.2|20476.2|144
1590115500000|2020-05-22 02:45:00|20483.2|20476.2|20488.2|20481.2|20493.2|20486.2|20478.2|20471.2|176
1590115800000|2020-05-22 02:50:00|20490.7|20483.7|20448.2|20441.2|20490.7|20483.7|20443.2|20436.2|460
1590116100000|2020-05-22 02:55:00|20443.2|20436.2|20448.2|20441.2|20458.2|20451.2|20428.2|20421.2|529
1590116400000|2020-05-22 03:00:00|20453.2|20446.2|20458.2|20451.2|20463.2|20456.2|20440.7|20433.7|191
1590116700000|2020-05-22 03:05:00|20455.7|20448.7|20473.2|20466.2|20473.2|20466.2|20448.2|20441.2|124
1590117000000|2020-05-22 03:10:00|20470.7|20463.7|20473.2|20466.2|20478.2|20471.2|20463.2|20456.2|198
1590117300000|2020-05-22 03:15:00|20468.2|20461.2|20445.7|20438.7|20473.2|20466.2|20443.2|20436.2|223
1590117600000|2020-05-22 03:20:00|20443.2|20436.2|20423.2|20416.2|20448.2|20441.2|20423.2|20416.2|359
1590117900000|2020-05-22 03:25:00|20425.7|20418.7|20423.2|20416.2|20428.2|20421.2|20398.2|20391.2|571
1590118200000|2020-05-22 03:30:00|20418.2|20411.2|20408.2|20401.2|20418.2|20411.2|20398.2|20391.2|913
1590118500000|2020-05-22 03:35:00|20405.7|20398.7|20388.2|20381.2|20408.2|20401.2|20368.2|20361.2|933
1590118800000|2020-05-22 03:40:00|20385.7|20378.7|20378.2|20371.2|20398.2|20391.2|20368.2|20361.2|663
1590119100000|2020-05-22 03:45:00|20373.2|20366.2|20363.2|20356.2|20378.2|20371.2|20358.2|20351.2|514
1590119400000|2020-05-22 03:50:00|20358.2|20351.2|20393.2|20386.2|20398.2|20391.2|20358.2|20351.2|397
1590119700000|2020-05-22 03:55:00|20390.7|20383.7|20385.7|20378.7|20393.2|20386.2|20373.2|20366.2|534
1590120000000|2020-05-22 04:00:00|20388.2|20381.2|20398.2|20391.2|20403.2|20396.2|20378.2|20371.2|252
1590120300000|2020-05-22 04:05:00|20403.2|20396.2|20398.2|20391.2|20413.2|20406.2|20388.2|20381.2|380
1590120600000|2020-05-22 04:10:00|20395.7|20388.7|20403.2|20396.2|20408.2|20401.2|20393.2|20386.2|190
1590120900000|2020-05-22 04:15:00|20400.7|20393.7|20403.2|20396.2|20408.2|20401.2|20395.7|20388.7|151
1590121200000|2020-05-22 04:20:00|20400.7|20393.7|20378.2|20371.2|20403.2|20396.2|20373.2|20366.2|328
1590121500000|2020-05-22 04:25:00|20375.7|20368.7|20383.2|20376.2|20383.2|20376.2|20373.2|20366.2|257
1590121800000|2020-05-22 04:30:00|20380.7|20373.7|20398.2|20391.2|20408.2|20401.2|20380.7|20373.7|412
1590122100000|2020-05-22 04:35:00|20400.7|20393.7|20403.2|20396.2|20413.2|20406.2|20398.2|20391.2|62
1590122400000|2020-05-22 04:40:00|20400.7|20393.7|20403.2|20396.2|20408.2|20401.2|20393.2|20386.2|265
1590122700000|2020-05-22 04:45:00|20408.2|20401.2|20418.2|20411.2|20420.7|20413.7|20403.2|20396.2|229
1590123000000|2020-05-22 04:50:00|20420.7|20413.7|20395.7|20388.7|20420.7|20413.7|20390.7|20383.7|244
1590123300000|2020-05-22 04:55:00|20393.2|20386.2|20393.2|20386.2|20395.7|20388.7|20378.2|20371.2|192
1590123600000|2020-05-22 05:00:00|20388.2|20381.2|20383.2|20376.2|20393.2|20386.2|20373.2|20366.2|396
1590123900000|2020-05-22 05:05:00|20380.7|20373.7|20368.2|20361.2|20393.2|20386.2|20363.2|20356.2|318
1590124200000|2020-05-22 05:10:00|20365.7|20358.7|20368.2|20361.2|20368.2|20361.2|20345.7|20338.7|690
1590124500000|2020-05-22 05:15:00|20373.2|20366.2|20348.2|20341.2|20373.2|20366.2|20348.2|20341.2|620
1590124800000|2020-05-22 05:20:00|20353.2|20346.2|20338.2|20331.2|20358.2|20351.2|20328.2|20321.2|764
1590125100000|2020-05-22 05:25:00|20340.7|20333.7|20333.2|20326.2|20348.2|20341.2|20328.2|20321.2|655
1590125400000|2020-05-22 05:30:00|20338.2|20331.2|20363.2|20356.2|20363.2|20356.2|20333.2|20326.2|498
1590125700000|2020-05-22 05:35:00|20365.7|20358.7|20368.2|20361.2|20373.2|20366.2|20355.7|20348.7|597
1590126000000|2020-05-22 05:40:00|20370.7|20363.7|20363.2|20356.2|20383.2|20376.2|20363.2|20356.2|635
1590126300000|2020-05-22 05:45:00|20365.7|20358.7|20388.2|20381.2|20398.2|20391.2|20358.2|20351.2|883
1590126600000|2020-05-22 05:50:00|20390.7|20383.7|20393.2|20386.2|20403.2|20396.2|20388.2|20381.2|1076
1590126900000|2020-05-22 05:55:00|20390.7|20383.7|20388.2|20381.2|20403.2|20396.2|20388.2|20381.2|1886
1590127200000|2020-05-22 06:00:00|20383.2|20376.2|20378.2|20371.2|20423.2|20416.2|20368.2|20361.2|3593
1590127500000|2020-05-22 06:05:00|20373.2|20366.2|20378.2|20371.2|20390.7|20383.7|20358.2|20351.2|1514
1590127800000|2020-05-22 06:10:00|20383.2|20376.2|20368.2|20361.2|20388.2|20381.2|20348.2|20341.2|714
1590128100000|2020-05-22 06:15:00|20370.7|20363.7|20353.2|20346.2|20383.2|20376.2|20353.2|20346.2|346
1590128400000|2020-05-22 06:20:00|20348.2|20341.2|20358.2|20351.2|20368.2|20361.2|20348.2|20341.2|565
1590128700000|2020-05-22 06:25:00|20360.7|20353.7|20363.2|20356.2|20368.2|20361.2|20358.2|20351.2|88
1590129000000|2020-05-22 06:30:00|20360.7|20353.7|20348.2|20341.2|20363.2|20356.2|20338.2|20331.2|106
1590129300000|2020-05-22 06:35:00|20343.2|20336.2|20338.2|20331.2|20343.2|20336.2|20328.2|20321.2|65
1590129600000|2020-05-22 06:40:00|20343.2|20336.2|20328.2|20321.2|20343.2|20336.2|20320.7|20313.7|127
1590129900000|2020-05-22 06:45:00|20323.2|20316.2|20343.2|20336.2|20343.2|20336.2|20323.2|20316.2|67
1590130200000|2020-05-22 06:50:00|20338.2|20331.2|20343.2|20336.2|20348.2|20341.2|20338.2|20331.2|50
1590130500000|2020-05-22 06:55:00|20333.2|20326.2|20315.7|20308.7|20333.2|20326.2|20315.7|20308.7|109
1590130800000|2020-05-22 07:00:00|20318.2|20311.2|20318.2|20311.2|20333.2|20326.2|20293.2|20286.2|277
1590131100000|2020-05-22 07:05:00|20313.2|20306.2|20303.2|20296.2|20313.2|20306.2|20283.2|20276.2|357
1590131400000|2020-05-22 07:10:00|20298.2|20291.2|20265.7|20258.7|20298.2|20291.2|20253.2|20246.2|361
1590131700000|2020-05-22 07:15:00|20263.2|20256.2|20263.2|20256.2|20268.2|20261.2|20233.2|20226.2|346
1590132000000|2020-05-22 07:20:00|20265.7|20258.7|20283.2|20276.2|20288.2|20281.2|20263.2|20256.2|235
1590132300000|2020-05-22 07:25:00|20278.2|20271.2|20293.2|20286.2|20308.2|20301.2|20278.2|20271.2|263
1590132600000|2020-05-22 07:30:00|20295.7|20288.7|20303.2|20296.2|20310.7|20303.7|20288.2|20281.2|175
1590132900000|2020-05-22 07:35:00|20298.2|20291.2|20288.2|20281.2|20303.2|20296.2|20280.7|20273.7|111
1590133200000|2020-05-22 07:40:00|20285.7|20278.7|20313.2|20306.2|20315.7|20308.7|20278.2|20271.2|150
1590133500000|2020-05-22 07:45:00|20310.7|20303.7|20290.7|20283.7|20323.2|20316.2|20290.7|20283.7|174
1590133800000|2020-05-22 07:50:00|20288.2|20281.2|20290.7|20283.7|20303.2|20296.2|20283.2|20276.2|86
1590134100000|2020-05-22 07:55:00|20288.2|20281.2|20273.2|20266.2|20288.2|20281.2|20273.2|20266.2|188
1590134400000|2020-05-22 08:00:00|20275.7|20268.7|20288.2|20281.2|20290.7|20283.7|20268.2|20261.2|167
1590134700000|2020-05-22 08:05:00|20285.7|20278.7|20298.2|20291.2|20303.2|20296.2|20285.7|20278.7|113
1590135000000|2020-05-22 08:10:00|20295.7|20288.7|20313.2|20306.2|20315.7|20308.7|20288.2|20281.2|102
1590135300000|2020-05-22 08:15:00|20310.7|20303.7|20313.2|20306.2|20328.2|20321.2|20308.2|20301.2|53
1590135600000|2020-05-22 08:20:00|20315.7|20308.7|20298.2|20291.2|20318.2|20311.2|20298.2|20291.2|59
1590135900000|2020-05-22 08:25:00|20300.7|20293.7|20303.2|20296.2|20305.7|20298.7|20290.7|20283.7|60
1590136200000|2020-05-22 08:30:00|20300.7|20293.7|20343.2|20336.2|20353.2|20346.2|20298.2|20291.2|290
1590136500000|2020-05-22 08:35:00|20348.2|20341.2|20338.2|20331.2|20353.2|20346.2|20330.7|20323.7|49
1590136800000|2020-05-22 08:40:00|20333.2|20326.2|20353.2|20346.2|20358.2|20351.2|20333.2|20326.2|103
1590137100000|2020-05-22 08:45:00|20355.7|20348.7|20338.2|20331.2|20358.2|20351.2|20338.2|20331.2|53
1590137400000|2020-05-22 08:50:00|20340.7|20333.7|20358.2|20351.2|20363.2|20356.2|20333.2|20326.2|76
1590137700000|2020-05-22 08:55:00|20355.7|20348.7|20368.2|20361.2|20373.2|20366.2|20353.2|20346.2|125
1590138000000|2020-05-22 09:00:00|20370.7|20363.7|20370.7|20363.7|20378.2|20371.2|20368.2|20361.2|96
1590138300000|2020-05-22 09:05:00|20368.2|20361.2|20365.7|20358.7|20378.2|20371.2|20365.7|20358.7|38
1590138600000|2020-05-22 09:10:00|20368.2|20361.2|20368.2|20361.2|20378.2|20371.2|20363.2|20356.2|33
1590138900000|2020-05-22 09:15:00|20370.7|20363.7|20393.2|20386.2|20398.2|20391.2|20368.2|20361.2|156
1590139200000|2020-05-22 09:20:00|20398.2|20391.2|20385.7|20378.7|20403.2|20396.2|20385.7|20378.7|153
1590139500000|2020-05-22 09:25:00|20383.2|20376.2|20390.7|20383.7|20393.2|20386.2|20378.2|20371.2|42
1590139800000|2020-05-22 09:30:00|20388.2|20381.2|20373.2|20366.2|20393.2|20386.2|20368.2|20361.2|38
1590140100000|2020-05-22 09:35:00|20375.7|20368.7|20373.2|20366.2|20378.2|20371.2|20368.2|20361.2|30
1590140400000|2020-05-22 09:40:00|20370.7|20363.7|20373.2|20366.2|20378.2|20371.2|20368.2|20361.2|103
1590140700000|2020-05-22 09:45:00|20375.7|20368.7|20378.2|20371.2|20388.2|20381.2|20368.2|20361.2|88
1590141000000|2020-05-22 09:50:00|20380.7|20373.7|20360.7|20353.7|20383.2|20376.2|20358.2|20351.2|72
1590141300000|2020-05-22 09:55:00|20358.2|20351.2|20368.2|20361.2|20368.2|20361.2|20358.2|20351.2|74
1590141600000|2020-05-22 10:00:00|20365.7|20358.7|20388.2|20381.2|20388.2|20381.2|20363.2|20356.2|84
1590141900000|2020-05-22 10:05:00|20390.7|20383.7|20398.2|20391.2|20403.2|20396.2|20388.2|20381.2|87
1590142200000|2020-05-22 10:10:00|20400.7|20393.7|20428.2|20421.2|20433.2|20426.2|20400.7|20393.7|131
1590142500000|2020-05-22 10:15:00|20430.7|20423.7|20423.2|20416.2|20433.2|20426.2|20413.2|20406.2|134
1590142800000|2020-05-22 10:20:00|20418.2|20411.2|20423.2|20416.2|20423.2|20416.2|20413.2|20406.2|33
1590143100000|2020-05-22 10:25:00|20418.2|20411.2|20420.7|20413.7|20428.2|20421.2|20413.2|20406.2|51
1590143400000|2020-05-22 10:30:00|20418.2|20411.2|20428.2|20421.2|20438.2|20431.2|20418.2|20411.2|34
1590143700000|2020-05-22 10:35:00|20425.7|20418.7|20438.2|20431.2|20438.2|20431.2|20413.2|20406.2|40
1590144000000|2020-05-22 10:40:00|20435.7|20428.7|20423.2|20416.2|20438.2|20431.2|20415.7|20408.7|34
1590144300000|2020-05-22 10:45:00|20425.7|20418.7|20438.2|20431.2|20438.2|20431.2|20423.2|20416.2|27
1590144600000|2020-05-22 10:50:00|20433.2|20426.2|20423.2|20416.2|20438.2|20431.2|20418.2|20411.2|37
1590144900000|2020-05-22 10:55:00|20420.7|20413.7|20428.2|20421.2|20428.2|20421.2|20418.2|20411.2|38
1590145200000|2020-05-22 11:00:00|20430.7|20423.7|20423.2|20416.2|20438.2|20431.2|20423.2|20416.2|104
1590145500000|2020-05-22 11:05:00|20428.2|20421.2|20450.7|20443.7|20453.2|20446.2|20428.2|20421.2|104
1590145800000|2020-05-22 11:10:00|20453.2|20446.2|20453.2|20446.2|20458.2|20451.2|20448.2|20441.2|341
1590146100000|2020-05-22 11:15:00|20458.2|20451.2|20448.2|20441.2|20458.2|20451.2|20448.2|20441.2|103
1590146400000|2020-05-22 11:20:00|20450.7|20443.7|20448.2|20441.2|20458.2|20451.2|20443.2|20436.2|38
1590146700000|2020-05-22 11:25:00|20450.7|20443.7|20443.2|20436.2|20458.2|20451.2|20443.2|20436.2|37
1590147000000|2020-05-22 11:30:00|20445.7|20438.7|20438.2|20431.2|20450.7|20443.7|20438.2|20431.2|90
1590147300000|2020-05-22 11:35:00|20443.2|20436.2|20448.2|20441.2|20448.2|20441.2|20438.2|20431.2|33
1590147600000|2020-05-22 11:40:00|20453.2|20446.2|20460.7|20453.7|20468.2|20461.2|20453.2|20446.2|113
1590147900000|2020-05-22 11:45:00|20463.2|20456.2|20483.2|20476.2|20483.2|20476.2|20453.2|20446.2|158
1590148200000|2020-05-22 11:50:00|20480.7|20473.7|20488.2|20481.2|20503.2|20496.2|20478.2|20471.2|218
1590148500000|2020-05-22 11:55:00|20490.7|20483.7|20498.2|20491.2|20503.2|20496.2|20488.2|20481.2|83
1590148800000|2020-05-22 12:00:00|20503.2|20496.2|20498.2|20491.2|20518.2|20511.2|20498.2|20491.2|230
1590149100000|2020-05-22 12:05:00|20503.2|20496.2|20500.7|20493.7|20508.2|20501.2|20495.7|20488.7|72
1590149400000|2020-05-22 12:10:00|20498.2|20491.2|20515.7|20508.7|20523.2|20516.2|20495.7|20488.7|127
1590149700000|2020-05-22 12:15:00|20513.2|20506.2|20510.7|20503.7|20520.7|20513.7|20503.2|20496.2|175
1590150000000|2020-05-22 12:20:00|20513.2|20506.2|20493.2|20486.2|20513.2|20506.2|20493.2|20486.2|99
1590150300000|2020-05-22 12:25:00|20498.2|20491.2|20498.2|20491.2|20513.2|20506.2|20493.2|20486.2|76
1590150600000|2020-05-22 12:30:00|20500.7|20493.7|20493.2|20486.2|20503.2|20496.2|20483.2|20476.2|69
1590150900000|2020-05-22 12:35:00|20490.7|20483.7|20488.2|20481.2|20498.2|20491.2|20485.7|20478.7|55
1590151200000|2020-05-22 12:40:00|20493.2|20486.2|20505.7|20498.7|20508.2|20501.2|20493.2|20486.2|64
1590151500000|2020-05-22 12:45:00|20503.2|20496.2|20508.2|20501.2|20518.2|20511.2|20503.2|20496.2|92
1590151800000|2020-05-22 12:50:00|20505.7|20498.7|20508.2|20501.2|20508.2|20501.2|20498.2|20491.2|38
1590152100000|2020-05-22 12:55:00|20510.7|20503.7|20510.7|20503.7|20518.2|20511.2|20508.2|20501.2|84
1590152400000|2020-05-22 13:00:00|20513.2|20506.2|20528.2|20521.2|20533.2|20526.2|20508.2|20501.2|87
1590152700000|2020-05-22 13:05:00|20530.7|20523.7|20528.2|20521.2|20543.2|20536.2|20525.7|20518.7|94
1590153000000|2020-05-22 13:10:00|20525.7|20518.7|20523.2|20516.2|20530.7|20523.7|20518.2|20511.2|60
1590153300000|2020-05-22 13:15:00|20518.2|20511.2|20513.2|20506.2|20523.2|20516.2|20508.2|20501.2|107
1590153600000|2020-05-22 13:20:00|20508.2|20501.2|20518.2|20511.2|20518.2|20511.2|20503.2|20496.2|100
1590153900000|2020-05-22 13:25:00|20513.2|20506.2|20513.2|20506.2|20523.2|20516.2|20508.2|20501.2|37
1590154200000|2020-05-22 13:30:00|20518.2|20511.2|20480.7|20473.7|20518.2|20511.2|20475.7|20468.7|281
1590154500000|2020-05-22 13:35:00|20483.2|20476.2|20463.2|20456.2|20483.2|20476.2|20458.2|20451.2|352
1590154800000|2020-05-22 13:40:00|20468.2|20461.2|20473.2|20466.2|20488.2|20481.2|20468.2|20461.2|271
1590155100000|2020-05-22 13:45:00|20470.7|20463.7|20508.2|20501.2|20513.2|20506.2|20468.2|20461.2|254
1590155400000|2020-05-22 13:50:00|20503.2|20496.2|20513.2|20506.2|20518.2|20511.2|20493.2|20486.2|138
1590155700000|2020-05-22 13:55:00|20515.7|20508.7|20518.2|20511.2|20523.2|20516.2|20503.2|20496.2|176
1590156000000|2020-05-22 14:00:00|20520.7|20513.7|20503.2|20496.2|20523.2|20516.2|20493.2|20486.2|145
1590156300000|2020-05-22 14:05:00|20500.7|20493.7|20473.2|20466.2|20503.2|20496.2|20468.2|20461.2|297
1590156600000|2020-05-22 14:10:00|20478.2|20471.2|20448.2|20441.2|20483.2|20476.2|20448.2|20441.2|567
1590156900000|2020-05-22 14:15:00|20453.2|20446.2|20473.2|20466.2|20478.2|20471.2|20448.2|20441.2|141
1590157200000|2020-05-22 14:20:00|20475.7|20468.7|20490.7|20483.7|20503.2|20496.2|20470.7|20463.7|155
1590157500000|2020-05-22 14:25:00|20488.2|20481.2|20508.2|20501.2|20508.2|20501.2|20483.2|20476.2|112
1590157800000|2020-05-22 14:30:00|20505.7|20498.7|20513.2|20506.2|20518.2|20511.2|20500.7|20493.7|156
1590158100000|2020-05-22 14:35:00|20510.7|20503.7|20528.2|20521.2|20528.2|20521.2|20503.2|20496.2|147
1590158400000|2020-05-22 14:40:00|20533.2|20526.2|20508.2|20501.2|20543.2|20536.2|20508.2|20501.2|255
1590158700000|2020-05-22 14:45:00|20510.7|20503.7|20498.2|20491.2|20523.2|20516.2|20495.7|20488.7|85
1590159000000|2020-05-22 14:50:00|20495.7|20488.7|20493.2|20486.2|20503.2|20496.2|20488.2|20481.2|145
1590159300000|2020-05-22 14:55:00|20490.7|20483.7|20473.2|20466.2|20493.2|20486.2|20468.2|20461.2|167
1590159600000|2020-05-22 15:00:00|20470.7|20463.7|20485.7|20478.7|20493.2|20486.2|20468.2|20461.2|80
1590159900000|2020-05-22 15:05:00|20483.2|20476.2|20493.2|20486.2|20498.2|20491.2|20478.2|20471.2|118
1590160200000|2020-05-22 15:10:00|20498.2|20491.2|20503.2|20496.2|20513.2|20506.2|20485.7|20478.7|152
1590160500000|2020-05-22 15:15:00|20505.7|20498.7|20513.2|20506.2|20518.2|20511.2|20498.2|20491.2|152
1590160800000|2020-05-22 15:20:00|20508.2|20501.2|20493.2|20486.2|20513.2|20506.2|20493.2|20486.2|136
1590161100000|2020-05-22 15:25:00|20488.2|20481.2|20493.2|20486.2|20500.7|20493.7|20483.2|20476.2|98
1590161400000|2020-05-22 15:30:00|20495.7|20488.7|20503.2|20496.2|20503.2|20496.2|20483.2|20476.2|367
1590161700000|2020-05-22 15:35:00|20508.2|20501.2|20513.2|20506.2|20513.2|20506.2|20503.2|20496.2|372
1590162000000|2020-05-22 15:40:00|20518.2|20511.2|20503.2|20496.2|20518.2|20511.2|20498.2|20491.2|97
1590162300000|2020-05-22 15:45:00|20505.7|20498.7|20503.2|20496.2|20508.2|20501.2|20493.2|20486.2|110
1590162600000|2020-05-22 15:50:00|20505.7|20498.7|20513.2|20506.2|20513.2|20506.2|20503.2|20496.2|57
1590162900000|2020-05-22 15:55:00|20510.7|20503.7|20498.2|20491.2|20510.7|20503.7|20493.2|20486.2|71
1590163200000|2020-05-22 16:00:00|20500.7|20493.7|20503.2|20496.2|20508.2|20501.2|20498.2|20491.2|14
1590163500000|2020-05-22 16:05:00|20508.2|20501.2|20498.2|20491.2|20508.2|20501.2|20493.2|20486.2|49
1590163800000|2020-05-22 16:10:00|20495.7|20488.7|20493.2|20486.2|20500.7|20493.7|20488.2|20481.2|53
1590164100000|2020-05-22 16:15:00|20490.7|20483.7|20493.2|20486.2|20493.2|20486.2|20488.2|20481.2|12
1590164400000|2020-05-22 16:20:00|20495.7|20488.7|20493.2|20486.2|20500.7|20493.7|20493.2|20486.2|40
1590164700000|2020-05-22 16:25:00|20498.2|20491.2|20493.2|20486.2|20498.2|20491.2|20488.2|20481.2|59
1590165000000|2020-05-22 16:30:00|20498.2|20491.2|20498.2|20491.2|20503.2|20496.2|20495.7|20488.7|31
1590165300000|2020-05-22 16:35:00|20500.7|20493.7|20505.7|20498.7|20513.2|20506.2|20498.2|20491.2|106
1590165600000|2020-05-22 16:40:00|20508.2|20501.2|20508.2|20501.2|20510.7|20503.7|20503.2|20496.2|27
1590165900000|2020-05-22 16:45:00|20510.7|20503.7|20500.7|20493.7|20513.2|20506.2|20498.2|20491.2|42
1590166200000|2020-05-22 16:50:00|20503.2|20496.2|20503.2|20496.2|20503.2|20496.2|20500.7|20493.7|7
1590166500000|2020-05-22 16:55:00|20505.7|20498.7|20503.2|20496.2|20513.2|20506.2|20498.2|20491.2|34
1590166800000|2020-05-22 17:00:00|20505.7|20498.7|20513.2|20506.2|20513.2|20506.2|20503.2|20496.2|29
1590167100000|2020-05-22 17:05:00|20510.7|20503.7|20500.7|20493.7|20510.7|20503.7|20498.2|20491.2|31
1590167400000|2020-05-22 17:10:00|20498.2|20491.2|20498.2|20491.2|20503.2|20496.2|20493.2|20486.2|90
1590167700000|2020-05-22 17:15:00|20503.2|20496.2|20498.2|20491.2|20503.2|20496.2|20498.2|20491.2|27
1590168000000|2020-05-22 17:20:00|20500.7|20493.7|20513.2|20506.2|20513.2|20506.2|20500.7|20493.7|5
1590168300000|2020-05-22 17:25:00|20518.2|20511.2|20513.2|20506.2|20518.2|20511.2|20508.2|20501.2|26
1590168600000|2020-05-22 17:30:00|20515.7|20508.7|20510.7|20503.7|20518.2|20511.2|20508.2|20501.2|13
1590168900000|2020-05-22 17:35:00|20508.2|20501.2|20508.2|20501.2|20513.2|20506.2|20503.2|20496.2|21
1590169200000|2020-05-22 17:40:00|20505.7|20498.7|20508.2|20501.2|20508.2|20501.2|20503.2|20496.2|15
1590169500000|2020-05-22 17:45:00|20510.7|20503.7|20503.2|20496.2|20513.2|20506.2|20503.2|20496.2|7
1590169800000|2020-05-22 17:50:00|20500.7|20493.7|20498.2|20491.2|20503.2|20496.2|20498.2|20491.2|16
1590170100000|2020-05-22 17:55:00|20500.7|20493.7|20513.2|20506.2|20513.2|20506.2|20498.2|20491.2|6
1590170400000|2020-05-22 18:00:00|20508.2|20501.2|20528.2|20521.2|20528.2|20521.2|20508.2|20501.2|58
1590170700000|2020-05-22 18:05:00|20530.7|20523.7|20533.2|20526.2|20538.2|20531.2|20530.7|20523.7|33
1590171000000|2020-05-22 18:10:00|20528.2|20521.2|20533.2|20526.2|20538.2|20531.2|20528.2|20521.2|36
1590171300000|2020-05-22 18:15:00|20530.7|20523.7|20528.2|20521.2|20530.7|20523.7|20528.2|20521.2|31
1590171600000|2020-05-22 18:20:00|20523.2|20516.2|20518.2|20511.2|20528.2|20521.2|20518.2|20511.2|100
1590171900000|2020-05-22 18:25:00|20523.2|20516.2|20523.2|20516.2|20528.2|20521.2|20518.2|20511.2|49
1590172200000|2020-05-22 18:30:00|20525.7|20518.7|20528.2|20521.2|20533.2|20526.2|20523.2|20516.2|14
1590172500000|2020-05-22 18:35:00|20530.7|20523.7|20533.2|20526.2|20538.2|20531.2|20523.2|20516.2|40
1590172800000|2020-05-22 18:40:00|20528.2|20521.2|20513.2|20506.2|20533.2|20526.2|20513.2|20506.2|117
1590173100000|2020-05-22 18:45:00|20518.2|20511.2|20518.2|20511.2|20518.2|20511.2|20508.2|20501.2|47
1590173400000|2020-05-22 18:50:00|20515.7|20508.7|20513.2|20506.2|20515.7|20508.7|20508.2|20501.2|17
1590173700000|2020-05-22 18:55:00|20515.7|20508.7|20518.2|20511.2|20523.2|20516.2|20513.2|20506.2|18
1590174000000|2020-05-22 19:00:00|20515.7|20508.7|20518.2|20511.2|20520.7|20513.7|20513.2|20506.2|16
1590174300000|2020-05-22 19:05:00|20523.2|20516.2|20528.2|20521.2|20528.2|20521.2|20523.2|20516.2|35
1590174600000|2020-05-22 19:10:00|20525.7|20518.7|20518.2|20511.2|20530.7|20523.7|20518.2|20511.2|24
1590174900000|2020-05-22 19:15:00|20520.7|20513.7|20510.7|20503.7|20523.2|20516.2|20508.2|20501.2|7
1590175200000|2020-05-22 19:20:00|20513.2|20506.2|20503.2|20496.2|20515.7|20508.7|20488.2|20481.2|61
1590175500000|2020-05-22 19:25:00|20498.2|20491.2|20503.2|20496.2|20503.2|20496.2|20493.2|20486.2|22
1590175800000|2020-05-22 19:30:00|20500.7|20493.7|20523.2|20516.2|20528.2|20521.2|20498.2|20491.2|285
1590176100000|2020-05-22 19:35:00|20518.2|20511.2|20523.2|20516.2|20528.2|20521.2|20518.2|20511.2|214
1590176400000|2020-05-22 19:40:00|20520.7|20513.7|20518.2|20511.2|20523.2|20516.2|20503.2|20496.2|172
1590176700000|2020-05-22 19:45:00|20523.2|20516.2|20523.2|20516.2|20528.2|20521.2|20518.2|20511.2|180
1590177000000|2020-05-22 19:50:00|20528.2|20521.2|20538.2|20531.2|20543.2|20536.2|20515.7|20508.7|213
1590177300000|2020-05-22 19:55:00|20533.2|20526.2|20538.2|20531.2|20548.2|20541.2|20530.7|20523.7|381
1590177600000|2020-05-22 20:00:00|20543.2|20536.2|20538.2|20531.2|20545.7|20538.7|20538.2|20531.2|155
1590177900000|2020-05-22 20:05:00|20540.7|20533.7|20543.2|20536.2|20545.7|20538.7|20538.2|20531.2|21
1590178200000|2020-05-22 20:10:00|20545.7|20538.7|20553.2|20546.2|20553.2|20546.2|20543.2|20536.2|36
1590178500000|2020-05-22 20:15:00|20557.2|20542.2|20557.2|20542.2|20559.7|20544.7|20552.2|20537.2|30
1590178800000|2020-05-22 20:20:00|20562.2|20547.2|20564.7|20549.7|20567.2|20552.2|20559.7|20544.7|32
1590179100000|2020-05-22 20:25:00|20567.2|20552.2|20587.2|20572.2|20592.2|20577.2|20567.2|20552.2|118
1590179400000|2020-05-22 20:30:00|20589.7|20574.7|20587.2|20572.2|20597.2|20582.2|20587.2|20572.2|43
1590179700000|2020-05-22 20:35:00|20589.7|20574.7|20592.2|20577.2|20592.2|20577.2|20584.7|20569.7|12
1590180000000|2020-05-22 20:40:00|20587.2|20572.2|20589.7|20574.7|20597.2|20582.2|20587.2|20572.2|5
1590180300000|2020-05-22 20:45:00|20587.2|20572.2|20579.7|20564.7|20592.2|20577.2|20577.2|20562.2|19
1590180600000|2020-05-22 20:50:00|20577.2|20562.2|20579.7|20564.7|20579.7|20564.7|20577.2|20562.2|9
1590180900000|2020-05-22 20:55:00|20582.2|20567.2|20584.9|20554.9|20585.9|20569.7|20577.2|20553.5|8
1590357600000|2020-05-24 22:00:00|20572.2|20557.2|20582.2|20567.2|20594.7|20579.7|20572.2|20557.2|74
1590357900000|2020-05-24 22:05:00|20584.7|20569.7|20587.2|20572.2|20587.2|20572.2|20577.2|20562.2|12
1590358200000|2020-05-24 22:10:00|20584.7|20569.7|20594.7|20579.7|20597.2|20582.2|20584.7|20569.7|22
1590358500000|2020-05-24 22:15:00|20597.2|20582.2|20639.7|20624.7|20642.2|20627.2|20594.7|20579.7|47
1590358800000|2020-05-24 22:20:00|20637.2|20622.2|20644.7|20629.7|20652.2|20637.2|20634.7|20619.7|29
1590359100000|2020-05-24 22:25:00|20652.2|20637.2|20644.7|20629.7|20654.7|20639.7|20644.7|20629.7|7
1590359400000|2020-05-24 22:30:00|20642.2|20627.2|20627.2|20612.2|20644.7|20629.7|20619.7|20604.7|57
1590359700000|2020-05-24 22:35:00|20629.7|20614.7|20614.7|20599.7|20629.7|20614.7|20612.2|20597.2|68
1590360000000|2020-05-24 22:40:00|20617.2|20602.2|20644.7|20629.7|20652.2|20637.2|20617.2|20602.2|55
1590360300000|2020-05-24 22:45:00|20647.2|20632.2|20652.2|20637.2|20662.2|20647.2|20647.2|20632.2|24
1590360600000|2020-05-24 22:50:00|20649.7|20634.7|20649.7|20634.7|20657.2|20642.2|20649.7|20634.7|11
1590360900000|2020-05-24 22:55:00|20647.2|20632.2|20642.2|20627.2|20649.7|20634.7|20637.2|20622.2|43
1590361200000|2020-05-24 23:00:00|20639.7|20624.7|20652.2|20637.2|20652.2|20637.2|20639.7|20624.7|2
1590361500000|2020-05-24 23:05:00|20649.7|20634.7|20644.7|20629.7|20649.7|20634.7|20642.2|20627.2|13
1590361800000|2020-05-24 23:10:00|20647.2|20632.2|20642.2|20627.2|20647.2|20632.2|20642.2|20627.2|2
1590362100000|2020-05-24 23:15:00|20644.7|20629.7|20642.2|20627.2|20647.2|20632.2|20642.2|20627.2|6
1590362400000|2020-05-24 23:20:00|20647.2|20632.2|20647.2|20632.2|20652.2|20637.2|20647.2|20632.2|16
1590362700000|2020-05-24 23:25:00|20649.7|20634.7|20654.7|20639.7|20657.2|20642.2|20647.2|20632.2|36
1590363000000|2020-05-24 23:30:00|20657.2|20642.2|20648.2|20641.2|20662.2|20648.7|20633.2|20626.2|18003
1590363300000|2020-05-24 23:35:00|20645.7|20638.7|20658.2|20651.2|20658.2|20651.2|20643.2|20636.2|72
1590363600000|2020-05-24 23:40:00|20663.2|20656.2|20668.2|20661.2|20678.2|20671.2|20663.2|20656.2|295
1590363900000|2020-05-24 23:45:00|20673.2|20666.2|20685.7|20678.7|20693.2|20686.2|20668.2|20661.2|375
1590364200000|2020-05-24 23:50:00|20683.2|20676.2|20703.2|20696.2|20703.2|20696.2|20678.2|20671.2|313
1590364500000|2020-05-24 23:55:00|20700.7|20693.7|20698.2|20691.2|20700.7|20693.7|20688.2|20681.2|408
1590364800000|2020-05-25 00:00:00|20703.2|20696.2|20688.2|20681.2|20718.2|20711.2|20663.2|20656.2|1529
1590365100000|2020-05-25 00:05:00|20683.2|20676.2|20658.2|20651.2|20698.2|20691.2|20653.2|20646.2|904
1590365400000|2020-05-25 00:10:00|20653.2|20646.2|20673.2|20666.2|20683.2|20676.2|20643.2|20636.2|630
1590365700000|2020-05-25 00:15:00|20668.2|20661.2|20693.2|20686.2|20708.2|20701.2|20668.2|20661.2|551
1590366000000|2020-05-25 00:20:00|20690.7|20683.7|20693.2|20686.2|20703.2|20696.2|20683.2|20676.2|325
1590366300000|2020-05-25 00:25:00|20688.2|20681.2|20675.7|20668.7|20698.2|20691.2|20668.2|20661.2|312
1590366600000|2020-05-25 00:30:00|20678.2|20671.2|20658.2|20651.2|20693.2|20686.2|20658.2|20651.2|548
1590366900000|2020-05-25 00:35:00|20660.7|20653.7|20658.2|20651.2|20665.7|20658.7|20643.2|20636.2|424
1590367200000|2020-05-25 00:40:00|20653.2|20646.2|20658.2|20651.2|20658.2|20651.2|20628.2|20621.2|376
1590367500000|2020-05-25 00:45:00|20663.2|20656.2|20678.2|20671.2|20678.2|20671.2|20663.2|20656.2|202
1590367800000|2020-05-25 00:50:00|20673.2|20666.2|20663.2|20656.2|20675.7|20668.7|20653.2|20646.2|287
1590368100000|2020-05-25 00:55:00|20668.2|20661.2|20663.2|20656.2|20668.2|20661.2|20645.7|20638.7|217
1590368400000|2020-05-25 01:00:00|20665.7|20658.7|20638.2|20631.2|20683.2|20676.2|20633.2|20626.2|377
1590368700000|2020-05-25 01:05:00|20633.2|20626.2|20638.2|20631.2|20648.2|20641.2|20628.2|20621.2|459
1590369000000|2020-05-25 01:10:00|20640.7|20633.7|20618.2|20611.2|20643.2|20636.2|20613.2|20606.2|345
1590369300000|2020-05-25 01:15:00|20620.7|20613.7|20618.2|20611.2|20628.2|20621.2|20613.2|20606.2|591
1590369600000|2020-05-25 01:20:00|20620.7|20613.7|20633.2|20626.2|20638.2|20631.2|20608.2|20601.2|424
1590369900000|2020-05-25 01:25:00|20628.2|20621.2|20618.2|20611.2|20638.2|20631.2|20613.2|20606.2|393
1590370200000|2020-05-25 01:30:00|20620.7|20613.7|20588.2|20581.2|20623.2|20616.2|20578.2|20571.2|745
1590370500000|2020-05-25 01:35:00|20590.7|20583.7|20603.2|20596.2|20603.2|20596.2|20583.2|20576.2|441
1590370800000|2020-05-25 01:40:00|20608.2|20601.2|20623.2|20616.2|20628.2|20621.2|20603.2|20596.2|528
1590371100000|2020-05-25 01:45:00|20628.2|20621.2|20633.2|20626.2|20638.2|20631.2|20618.2|20611.2|420
1590371400000|2020-05-25 01:50:00|20635.7|20628.7|20653.2|20646.2|20658.2|20651.2|20628.2|20621.2|423
1590371700000|2020-05-25 01:55:00|20658.2|20651.2|20663.2|20656.2|20663.2|20656.2|20643.2|20636.2|272
1590372000000|2020-05-25 02:00:00|20665.7|20658.7|20668.2|20661.2|20678.2|20671.2|20658.2|20651.2|426
1590372300000|2020-05-25 02:05:00|20663.2|20656.2|20660.7|20653.7|20668.2|20661.2|20658.2|20651.2|177
1590372600000|2020-05-25 02:10:00|20663.2|20656.2|20658.2|20651.2|20668.2|20661.2|20658.2|20651.2|266
1590372900000|2020-05-25 02:15:00|20655.7|20648.7|20683.2|20676.2|20693.2|20686.2|20653.2|20646.2|393
1590373200000|2020-05-25 02:20:00|20685.7|20678.7|20668.2|20661.2|20688.2|20681.2|20668.2|20661.2|312
1590373500000|2020-05-25 02:25:00|20670.7|20663.7|20668.2|20661.2|20683.2|20676.2|20668.2|20661.2|176
1590373800000|2020-05-25 02:30:00|20663.2|20656.2|20653.2|20646.2|20668.2|20661.2|20648.2|20641.2|316
1590374100000|2020-05-25 02:35:00|20648.2|20641.2|20645.7|20638.7|20653.2|20646.2|20640.7|20633.7|241
1590374400000|2020-05-25 02:40:00|20643.2|20636.2|20643.2|20636.2|20648.2|20641.2|20638.2|20631.2|115
1590374700000|2020-05-25 02:45:00|20645.7|20638.7|20638.2|20631.2|20648.2|20641.2|20633.2|20626.2|177
1590375000000|2020-05-25 02:50:00|20635.7|20628.7|20653.2|20646.2|20658.2|20651.2|20633.2|20626.2|176
1590375300000|2020-05-25 02:55:00|20650.7|20643.7|20653.2|20646.2|20655.7|20648.7|20648.2|20641.2|137
1590375600000|2020-05-25 03:00:00|20655.7|20648.7|20670.7|20663.7|20670.7|20663.7|20653.2|20646.2|106
1590375900000|2020-05-25 03:05:00|20668.2|20661.2|20678.2|20671.2|20683.2|20676.2|20668.2|20661.2|161
1590376200000|2020-05-25 03:10:00|20675.7|20668.7|20683.2|20676.2|20683.2|20676.2|20675.7|20668.7|162
1590376500000|2020-05-25 03:15:00|20680.7|20673.7|20668.2|20661.2|20683.2|20676.2|20668.2|20661.2|114
1590376800000|2020-05-25 03:20:00|20673.2|20666.2|20678.2|20671.2|20678.2|20671.2|20668.2|20661.2|167
1590377100000|2020-05-25 03:25:00|20683.2|20676.2|20683.2|20676.2|20685.7|20678.7|20678.2|20671.2|215
1590377400000|2020-05-25 03:30:00|20688.2|20681.2|20683.2|20676.2|20688.2|20681.2|20683.2|20676.2|291
1590377700000|2020-05-25 03:35:00|20685.7|20678.7|20673.2|20666.2|20688.2|20681.2|20663.2|20656.2|332
1590378000000|2020-05-25 03:40:00|20668.2|20661.2|20673.2|20666.2|20678.2|20671.2|20668.2|20661.2|92
1590378300000|2020-05-25 03:45:00|20675.7|20668.7|20678.2|20671.2|20683.2|20676.2|20673.2|20666.2|148
1590378600000|2020-05-25 03:50:00|20683.2|20676.2|20673.2|20666.2|20683.2|20676.2|20668.2|20661.2|126
1590378900000|2020-05-25 03:55:00|20670.7|20663.7|20673.2|20666.2|20673.2|20666.2|20663.2|20656.2|98
1590379200000|2020-05-25 04:00:00|20675.7|20668.7|20673.2|20666.2|20678.2|20671.2|20673.2|20666.2|66
1590379500000|2020-05-25 04:05:00|20678.2|20671.2|20678.2|20671.2|20683.2|20676.2|20675.7|20668.7|113
1590379800000|2020-05-25 04:10:00|20683.2|20676.2|20678.2|20671.2|20683.2|20676.2|20678.2|20671.2|118
1590380100000|2020-05-25 04:15:00|20680.7|20673.7|20683.2|20676.2|20688.2|20681.2|20678.2|20671.2|130
1590380400000|2020-05-25 04:20:00|20678.2|20671.2|20678.2|20671.2|20683.2|20676.2|20678.2|20671.2|106
1590380700000|2020-05-25 04:25:00|20683.2|20676.2|20693.2|20686.2|20693.2|20686.2|20683.2|20676.2|92
1590381000000|2020-05-25 04:30:00|20698.2|20691.2|20703.2|20696.2|20708.2|20701.2|20698.2|20691.2|213
1590381300000|2020-05-25 04:35:00|20700.7|20693.7|20693.2|20686.2|20700.7|20693.7|20693.2|20686.2|168
1590381600000|2020-05-25 04:40:00|20688.2|20681.2|20683.2|20676.2|20688.2|20681.2|20678.2|20671.2|258
1590381900000|2020-05-25 04:45:00|20685.7|20678.7|20693.2|20686.2|20693.2|20686.2|20683.2|20676.2|201
1590382200000|2020-05-25 04:50:00|20698.2|20691.2|20693.2|20686.2|20698.2|20691.2|20693.2|20686.2|77
1590382500000|2020-05-25 04:55:00|20688.2|20681.2|20693.2|20686.2|20698.2|20691.2|20688.2|20681.2|219
1590382800000|2020-05-25 05:00:00|20698.2|20691.2|20703.2|20696.2|20715.7|20708.7|20693.2|20686.2|444
1590383100000|2020-05-25 05:05:00|20698.2|20691.2|20698.2|20691.2|20708.2|20701.2|20698.2|20691.2|185
1590383400000|2020-05-25 05:10:00|20703.2|20696.2|20703.2|20696.2|20708.2|20701.2|20698.2|20691.2|263
1590383700000|2020-05-25 05:15:00|20698.2|20691.2|20703.2|20696.2|20708.2|20701.2|20698.2|20691.2|510
1590384000000|2020-05-25 05:20:00|20708.2|20701.2|20713.2|20706.2|20713.2|20706.2|20705.7|20698.7|257
1590384300000|2020-05-25 05:25:00|20708.2|20701.2|20708.2|20701.2|20710.7|20703.7|20703.2|20696.2|390
1590384600000|2020-05-25 05:30:00|20713.2|20706.2|20713.2|20706.2|20718.2|20711.2|20708.2|20701.2|652
1590384900000|2020-05-25 05:35:00|20708.2|20701.2|20693.2|20686.2|20708.2|20701.2|20693.2|20686.2|468
1590385200000|2020-05-25 05:40:00|20688.2|20681.2|20688.2|20681.2|20688.2|20681.2|20678.2|20671.2|677
1590385500000|2020-05-25 05:45:00|20683.2|20676.2|20688.2|20681.2|20693.2|20686.2|20683.2|20676.2|668
1590385800000|2020-05-25 05:50:00|20693.2|20686.2|20708.2|20701.2|20713.2|20706.2|20693.2|20686.2|725
1590386100000|2020-05-25 05:55:00|20710.7|20703.7|20728.2|20721.2|20733.2|20726.2|20708.2|20701.2|1558
1590386400000|2020-05-25 06:00:00|20733.2|20726.2|20778.2|20771.2|20778.2|20771.2|20728.2|20721.2|2534
1590386700000|2020-05-25 06:05:00|20773.2|20766.2|20768.2|20761.2|20798.2|20791.2|20763.2|20756.2|1759
1590387000000|2020-05-25 06:10:00|20763.2|20756.2|20823.2|20816.2|20848.2|20841.2|20753.2|20746.2|1678
1590387300000|2020-05-25 06:15:00|20828.2|20821.2|20823.2|20816.2|20833.2|20826.2|20813.2|20806.2|677
1590387600000|2020-05-25 06:20:00|20818.2|20811.2|20810.7|20803.7|20818.2|20811.2|20803.2|20796.2|582
1590387900000|2020-05-25 06:25:00|20813.2|20806.2|20808.2|20801.2|20815.7|20808.7|20805.7|20798.7|214
1590388200000|2020-05-25 06:30:00|20803.2|20796.2|20803.2|20796.2|20808.2|20801.2|20798.2|20791.2|106
1590388500000|2020-05-25 06:35:00|20798.2|20791.2|20808.2|20801.2|20810.7|20803.7|20798.2|20791.2|97
1590388800000|2020-05-25 06:40:00|20810.7|20803.7|20818.2|20811.2|20823.2|20816.2|20803.2|20796.2|132
1590389100000|2020-05-25 06:45:00|20820.7|20813.7|20818.2|20811.2|20820.7|20813.7|20813.2|20806.2|26
1590389400000|2020-05-25 06:50:00|20813.2|20806.2|20823.2|20816.2|20823.2|20816.2|20813.2|20806.2|46
1590389700000|2020-05-25 06:55:00|20818.2|20811.2|20818.2|20811.2|20823.2|20816.2|20783.2|20776.2|248
1590390000000|2020-05-25 07:00:00|20815.7|20808.7|20785.7|20778.7|20818.2|20811.2|20780.7|20773.7|317
1590390300000|2020-05-25 07:05:00|20783.2|20776.2|20768.2|20761.2|20788.2|20781.2|20768.2|20761.2|132
1590390600000|2020-05-25 07:10:00|20770.7|20763.7|20783.2|20776.2|20785.7|20778.7|20768.2|20761.2|186
1590390900000|2020-05-25 07:15:00|20785.7|20778.7|20763.2|20756.2|20790.7|20783.7|20750.7|20743.7|117
1590391200000|2020-05-25 07:20:00|20760.7|20753.7|20773.2|20766.2|20778.2|20771.2|20758.2|20751.2|79
1590391500000|2020-05-25 07:25:00|20778.2|20771.2|20778.2|20771.2|20783.2|20776.2|20768.2|20761.2|178
1590391800000|2020-05-25 07:30:00|20783.2|20776.2|20768.2|20761.2|20788.2|20781.2|20755.7|20748.7|266
1590392100000|2020-05-25 07:35:00|20765.7|20758.7|20793.2|20786.2|20793.2|20786.2|20763.2|20756.2|75
1590392400000|2020-05-25 07:40:00|20790.7|20783.7|20783.2|20776.2|20795.7|20788.7|20783.2|20776.2|32
1590392700000|2020-05-25 07:45:00|20785.7|20778.7|20778.2|20771.2|20788.2|20781.2|20778.2|20771.2|21
1590393000000|2020-05-25 07:50:00|20780.7|20773.7|20808.2|20801.2|20813.2|20806.2|20778.2|20771.2|68
1590393300000|2020-05-25 07:55:00|20810.7|20803.7|20810.7|20803.7|20813.2|20806.2|20798.2|20791.2|48
1590393600000|2020-05-25 08:00:00|20813.2|20806.2|20793.2|20786.2|20815.7|20808.7|20793.2|20786.2|75
1590393900000|2020-05-25 08:05:00|20790.7|20783.7|20803.2|20796.2|20808.2|20801.2|20788.2|20781.2|170
1590394200000|2020-05-25 08:10:00|20805.7|20798.7|20815.7|20808.7|20818.2|20811.2|20798.2|20791.2|18
1590394500000|2020-05-25 08:15:00|20813.2|20806.2|20830.7|20823.7|20843.2|20836.2|20810.7|20803.7|152
1590394800000|2020-05-25 08:20:00|20833.2|20826.2|20838.2|20831.2|20843.2|20836.2|20828.2|20821.2|37
1590395100000|2020-05-25 08:25:00|20835.7|20828.7|20843.2|20836.2|20848.2|20841.2|20828.2|20821.2|100
1590395400000|2020-05-25 08:30:00|20845.7|20838.7|20845.7|20838.7|20863.2|20856.2|20840.7|20833.7|136
1590395700000|2020-05-25 08:35:00|20848.2|20841.2|20858.2|20851.2|20858.2|20851.2|20843.2|20836.2|53
1590396000000|2020-05-25 08:40:00|20863.2|20856.2|20883.2|20876.2|20883.2|20876.2|20853.2|20846.2|198
1590396300000|2020-05-25 08:45:00|20880.7|20873.7|20903.2|20896.2|20918.2|20911.2|20880.7|20873.7|531
1590396600000|2020-05-25 08:50:00|20905.7|20898.7|20923.2|20916.2|20928.2|20921.2|20903.2|20896.2|358
1590396900000|2020-05-25 08:55:00|20925.7|20918.7|20923.2|20916.2|20928.2|20921.2|20913.2|20906.2|47
1590397200000|2020-05-25 09:00:00|20920.7|20913.7|20928.2|20921.2|20940.7|20933.7|20920.7|20913.7|61
1590397500000|2020-05-25 09:05:00|20923.2|20916.2|20908.2|20901.2|20925.7|20918.7|20903.2|20896.2|69
1590397800000|2020-05-25 09:10:00|20905.7|20898.7|20903.2|20896.2|20908.2|20901.2|20898.2|20891.2|92
1590398100000|2020-05-25 09:15:00|20905.7|20898.7|20893.2|20886.2|20905.7|20898.7|20893.2|20886.2|19
1590398400000|2020-05-25 09:20:00|20895.7|20888.7|20895.7|20888.7|20908.2|20901.2|20893.2|20886.2|55
1590398700000|2020-05-25 09:25:00|20893.2|20886.2|20913.2|20906.2|20918.2|20911.2|20893.2|20886.2|42
1590399000000|2020-05-25 09:30:00|20915.7|20908.7|20908.2|20901.2|20915.7|20908.7|20908.2|20901.2|12
1590399300000|2020-05-25 09:35:00|20910.7|20903.7|20910.7|20903.7|20918.2|20911.2|20908.2|20901.2|113
1590399600000|2020-05-25 09:40:00|20913.2|20906.2|20918.2|20911.2|20923.2|20916.2|20913.2|20906.2|51
1590399900000|2020-05-25 09:45:00|20920.7|20913.7|20933.2|20926.2|20935.7|20928.7|20918.2|20911.2|68
1590400200000|2020-05-25 09:50:00|20935.7|20928.7|20923.2|20916.2|20938.2|20931.2|20915.7|20908.7|20
1590400500000|2020-05-25 09:55:00|20918.2|20911.2|20938.2|20931.2|20943.2|20936.2|20918.2|20911.2|17
1590400800000|2020-05-25 10:00:00|20935.7|20928.7|20918.2|20911.2|20940.7|20933.7|20915.7|20908.7|31
1590401100000|2020-05-25 10:05:00|20913.2|20906.2|20903.2|20896.2|20918.2|20911.2|20903.2|20896.2|44
1590401400000|2020-05-25 10:10:00|20900.7|20893.7|20913.2|20906.2|20913.2|20906.2|20898.2|20891.2|13
1590401700000|2020-05-25 10:15:00|20915.7|20908.7|20918.2|20911.2|20925.7|20918.7|20913.2|20906.2|19
1590402000000|2020-05-25 10:20:00|20915.7|20908.7|20913.2|20906.2|20918.2|20911.2|20903.2|20896.2|37
1590402300000|2020-05-25 10:25:00|20915.7|20908.7|20908.2|20901.2|20915.7|20908.7|20900.7|20893.7|18
1590402600000|2020-05-25 10:30:00|20905.7|20898.7|20908.2|20901.2|20908.2|20901.2|20898.2|20891.2|27
1590402900000|2020-05-25 10:35:00|20910.7|20903.7|20903.2|20896.2|20913.2|20906.2|20900.7|20893.7|25
1590403200000|2020-05-25 10:40:00|20905.7|20898.7|20913.2|20906.2|20918.2|20911.2|20905.7|20898.7|22
1590403500000|2020-05-25 10:45:00|20915.7|20908.7|20923.2|20916.2|20925.7|20918.7|20913.2|20906.2|51
1590403800000|2020-05-25 10:50:00|20925.7|20918.7|20928.2|20921.2|20930.7|20923.7|20923.2|20916.2|75
1590404100000|2020-05-25 10:55:00|20930.7|20923.7|20928.2|20921.2|20933.2|20926.2|20923.2|20916.2|49
1590404400000|2020-05-25 11:00:00|20930.7|20923.7|20923.2|20916.2|20930.7|20923.7|20918.2|20911.2|45
1590404700000|2020-05-25 11:05:00|20920.7|20913.7|20918.2|20911.2|20923.2|20916.2|20918.2|20911.2|3
1590405000000|2020-05-25 11:10:00|20915.7|20908.7|20930.7|20923.7|20930.7|20923.7|20915.7|20908.7|55
1590405300000|2020-05-25 11:15:00|20933.2|20926.2|20933.2|20926.2|20933.2|20926.2|20930.7|20923.7|2
1590405600000|2020-05-25 11:20:00|20928.2|20921.2|20923.2|20916.2|20930.7|20923.7|20918.2|20911.2|23
1590405900000|2020-05-25 11:25:00|20920.7|20913.7|20923.2|20916.2|20923.2|20916.2|20918.2|20911.2|127
1590406200000|2020-05-25 11:30:00|20920.7|20913.7|20918.2|20911.2|20923.2|20916.2|20913.2|20906.2|74
1590406500000|2020-05-25 11:35:00|20920.7|20913.7|20918.2|20911.2|20923.2|20916.2|20913.2|20906.2|34
1590406800000|2020-05-25 11:40:00|20923.2|20916.2|20928.2|20921.2|20933.2|20926.2|20920.7|20913.7|70
1590407100000|2020-05-25 11:45:00|20933.2|20926.2|20933.2|20926.2|20935.7|20928.7|20928.2|20921.2|50
1590407400000|2020-05-25 11:50:00|20930.7|20923.7|20928.2|20921.2|20933.2|20926.2|20928.2|20921.2|26
1590407700000|2020-05-25 11:55:00|20925.7|20918.7|20933.2|20926.2|20933.2|20926.2|20923.2|20916.2|17
1590408000000|2020-05-25 12:00:00|20928.2|20921.2|20938.2|20931.2|20938.2|20931.2|20923.2|20916.2|28
1590408300000|2020-05-25 12:05:00|20935.7|20928.7|20933.2|20926.2|20938.2|20931.2|20933.2|20926.2|79
1590408600000|2020-05-25 12:10:00|20930.7|20923.7|20933.2|20926.2|20933.2|20926.2|20928.2|20921.2|13
1590408900000|2020-05-25 12:15:00|20935.7|20928.7|20938.2|20931.2|20938.2|20931.2|20933.2|20926.2|59
1590409200000|2020-05-25 12:20:00|20943.2|20936.2|20953.2|20946.2|20958.2|20951.2|20940.7|20933.7|107
1590409500000|2020-05-25 12:25:00|20948.2|20941.2|20950.7|20943.7|20955.7|20948.7|20948.2|20941.2|40
1590409800000|2020-05-25 12:30:00|20948.2|20941.2|20958.2|20951.2|20958.2|20951.2|20948.2|20941.2|34
1590410100000|2020-05-25 12:35:00|20968.2|20961.2|20968.2|20961.2|20968.2|20961.2|20953.2|20946.2|101
1590410400000|2020-05-25 12:40:00|20973.2|20966.2|20973.2|20966.2|20983.2|20976.2|20968.2|20961.2|152
1590410700000|2020-05-25 12:45:00|20970.7|20963.7|20968.2|20961.2|20973.2|20966.2|20968.2|20961.2|28
1590411000000|2020-05-25 12:50:00|20970.7|20963.7|20968.2|20961.2|20973.2|20966.2|20963.2|20956.2|67
1590411300000|2020-05-25 12:55:00|20973.2|20966.2|20968.2|20961.2|20973.2|20966.2|20968.2|20961.2|40
1590411600000|2020-05-25 13:00:00|20970.7|20963.7|20968.2|20961.2|20975.7|20968.7|20968.2|20961.2|28
1590411900000|2020-05-25 13:05:00|20965.7|20958.7|20958.2|20951.2|20965.7|20958.7|20958.2|20951.2|28
1590412200000|2020-05-25 13:10:00|20960.7|20953.7|20960.7|20953.7|20963.2|20956.2|20958.2|20951.2|32
1590412500000|2020-05-25 13:15:00|20963.2|20956.2|20968.2|20961.2|20968.2|20961.2|20958.2|20951.2|31
1590412800000|2020-05-25 13:20:00|20965.7|20958.7|20968.2|20961.2|20970.7|20963.7|20965.7|20958.7|5
1590413100000|2020-05-25 13:25:00|20970.7|20963.7|20968.2|20961.2|20973.2|20966.2|20968.2|20961.2|16
1590413400000|2020-05-25 13:30:00|20965.7|20958.7|20948.2|20941.2|20968.2|20961.2|20948.2|20941.2|91
1590413700000|2020-05-25 13:35:00|20953.2|20946.2|20958.2|20951.2|20958.2|20951.2|20950.7|20943.7|83
1590414000000|2020-05-25 13:40:00|20960.7|20953.7|20953.2|20946.2|20963.2|20956.2|20953.2|20946.2|11
1590414300000|2020-05-25 13:45:00|20948.2|20941.2|20953.2|20946.2|20958.2|20951.2|20948.2|20941.2|44
1590414600000|2020-05-25 13:50:00|20955.7|20948.7|20963.2|20956.2|20968.2|20961.2|20955.7|20948.7|50
1590414900000|2020-05-25 13:55:00|20965.7|20958.7|20963.2|20956.2|20968.2|20961.2|20960.7|20953.7|12
1590415200000|2020-05-25 14:00:00|20960.7|20953.7|20953.2|20946.2|20960.7|20953.7|20953.2|20946.2|47
1590415500000|2020-05-25 14:05:00|20958.2|20951.2|20953.2|20946.2|20960.7|20953.7|20953.2|20946.2|34
1590415800000|2020-05-25 14:10:00|20958.2|20951.2|20963.2|20956.2|20963.2|20956.2|20953.2|20946.2|25
1590416100000|2020-05-25 14:15:00|20965.7|20958.7|20958.2|20951.2|20965.7|20958.7|20958.2|20951.2|32
1590416400000|2020-05-25 14:20:00|20953.2|20946.2|20953.2|20946.2|20958.2|20951.2|20953.2|20946.2|77
1590416700000|2020-05-25 14:25:00|20955.7|20948.7|20963.2|20956.2|20963.2|20956.2|20953.2|20946.2|43
1590417000000|2020-05-25 14:30:00|20960.7|20953.7|20965.7|20958.7|20968.2|20961.2|20960.7|20953.7|84
1590417300000|2020-05-25 14:35:00|20963.2|20956.2|20973.2|20966.2|20978.2|20971.2|20963.2|20956.2|28
1590417600000|2020-05-25 14:40:00|20978.2|20971.2|20958.2|20951.2|20978.2|20971.2|20958.2|20951.2|42
1590417900000|2020-05-25 14:45:00|20955.7|20948.7|20958.2|20951.2|20958.2|20951.2|20953.2|20946.2|33
1590418200000|2020-05-25 14:50:00|20963.2|20956.2|20958.2|20951.2|20963.2|20956.2|20958.2|20951.2|14
1590418500000|2020-05-25 14:55:00|20953.2|20946.2|20958.2|20951.2|20958.2|20951.2|20953.2|20946.2|61
1590418800000|2020-05-25 15:00:00|20955.7|20948.7|20948.2|20941.2|20955.7|20948.7|20948.2|20941.2|18
1590419100000|2020-05-25 15:05:00|20953.2|20946.2|20953.2|20946.2|20953.2|20946.2|20948.2|20941.2|27
1590419400000|2020-05-25 15:10:00|20950.7|20943.7|20968.2|20961.2|20968.2|20961.2|20950.7|20943.7|32
1590419700000|2020-05-25 15:15:00|20965.7|20958.7|20973.2|20966.2|20973.2|20966.2|20965.7|20958.7|34
1590420000000|2020-05-25 15:20:00|20968.2|20961.2|20978.2|20971.2|20983.2|20976.2|20968.2|20961.2|55
1590420300000|2020-05-25 15:25:00|20973.2|20966.2|20973.2|20966.2|20978.2|20971.2|20968.2|20961.2|44
1590420600000|2020-05-25 15:30:00|20970.7|20963.7|20983.2|20976.2|20983.2|20976.2|20970.7|20963.7|164
1590420900000|2020-05-25 15:35:00|20988.2|20981.2|20978.2|20971.2|20988.2|20981.2|20978.2|20971.2|61
1590421200000|2020-05-25 15:40:00|20973.2|20966.2|20973.2|20966.2|20973.2|20966.2|20968.2|20961.2|21
1590421500000|2020-05-25 15:45:00|20970.7|20963.7|20973.2|20966.2|20978.2|20971.2|20970.7|20963.7|30
1590421800000|2020-05-25 15:50:00|20970.7|20963.7|20968.2|20961.2|20973.2|20966.2|20968.2|20961.2|19
1590422100000|2020-05-25 15:55:00|20973.2|20966.2|20968.2|20961.2|20973.2|20966.2|20968.2|20961.2|49
1590422400000|2020-05-25 16:00:00|20963.2|20956.2|20963.2|20956.2|20968.2|20961.2|20963.2|20956.2|7
1590422700000|2020-05-25 16:05:00|20968.2|20961.2|20968.2|20961.2|20968.2|20961.2|20963.2|20956.2|37
1590423000000|2020-05-25 16:10:00|20963.2|20956.2|20968.2|20961.2|20968.2|20961.2|20963.2|20956.2|14
1590423300000|2020-05-25 16:15:00|20965.7|20958.7|20973.2|20966.2|20973.2|20966.2|20963.2|20956.2|19
1590423900000|2020-05-25 16:25:00|20978.2|20971.2|20978.2|20971.2|20978.2|20971.2|20973.2|20966.2|62
1590424200000|2020-05-25 16:30:00|20980.7|20973.7|20980.7|20973.7|20983.2|20976.2|20975.7|20968.7|34
1590424500000|2020-05-25 16:35:00|20978.2|20971.2|20975.7|20968.7|20980.7|20973.7|20973.2|20966.2|6
1590424800000|2020-05-25 16:40:00|20973.2|20966.2|20973.2|20966.2|20978.2|20971.2|20973.2|20966.2|1
1590425100000|2020-05-25 16:45:00|20975.7|20968.7|20978.2|20971.2|20980.7|20973.7|20973.2|20966.2|3
1590425400000|2020-05-25 16:50:00|20975.7|20968.7|20975.7|20968.7|20978.2|20971.2|20973.2|20966.2|2
1590425700000|2020-05-25 16:55:00|20973.2|20966.2|20982.2|20967.2|20983.2|20976.2|20970.7|20963.7|86
1590426000000|2020-05-25 17:00:00|20984.7|20969.7|20977.2|20962.2|20984.7|20969.7|20977.2|20962.2|18
1590426600000|2020-05-25 17:10:00|20974.7|20959.7|20977.2|20962.2|20977.2|20962.2|20974.7|20959.7|0
1590426900000|2020-05-25 17:15:00|20974.7|20959.7|20977.2|20962.2|20977.2|20962.2|20972.2|20957.2|10
1590427200000|2020-05-25 17:20:00|20974.7|20959.7|20972.2|20957.2|20974.7|20959.7|20962.2|20947.2|47
1590427500000|2020-05-25 17:25:00|20969.7|20954.7|20967.2|20952.2|20972.2|20957.2|20964.7|20949.7|10
1590427800000|2020-05-25 17:30:00|20964.7|20949.7|20962.2|20947.2|20967.2|20952.2|20962.2|20947.2|11
1590428100000|2020-05-25 17:35:00|||||||||5
1590428400000|2020-05-25 17:40:00|20959.7|20944.7|20962.2|20947.2|20962.2|20947.2|20957.2|20942.2|3
1590428700000|2020-05-25 17:45:00|20959.7|20944.7|20967.2|20952.2|20967.2|20952.2|20959.7|20944.7|8
1590429000000|2020-05-25 17:50:00|20964.7|20949.7|20967.2|20952.2|20967.2|20952.2|20964.7|20949.7|0
1590429300000|2020-05-25 17:55:00|20964.7|20949.7|20967.2|20952.2|20967.2|20952.2|20964.7|20949.7|0
1590429600000|2020-05-25 18:00:00|20964.7|20949.7|20957.2|20942.2|20967.2|20952.2|20952.2|20937.2|62
1590429900000|2020-05-25 18:05:00|||||||||2
1590430200000|2020-05-25 18:10:00|20962.2|20947.2|20962.2|20947.2|20962.2|20947.2|20962.2|20947.2|1
1590430800000|2020-05-25 18:20:00|||||||||3
1590431700000|2020-05-25 18:35:00|20964.7|20949.7|20962.2|20947.2|20967.2|20952.2|20962.2|20947.2|8
1590432000000|2020-05-25 18:40:00|20964.7|20949.7|20967.2|20952.2|20967.2|20952.2|20962.2|20947.2|1
1590432300000|2020-05-25 18:45:00|20969.7|20954.7|20967.2|20952.2|20969.7|20954.7|20967.2|20952.2|3
1590432600000|2020-05-25 18:50:00|20969.7|20954.7|20969.7|20954.7|20972.2|20957.2|20969.7|20954.7|0
1590432900000|2020-05-25 18:55:00|20972.2|20957.2|20974.7|20959.7|20977.2|20962.2|20969.7|20954.7|14
1590433200000|2020-05-25 19:00:00|20972.2|20957.2|20977.2|20962.2|20977.2|20962.2|20972.2|20957.2|9
1590433500000|2020-05-25 19:05:00|20974.7|20959.7|20977.2|20962.2|20977.2|20962.2|20974.7|20959.7|1
1590433800000|2020-05-25 19:10:00|20974.7|20959.7|20977.2|20962.2|20977.2|20962.2|20974.7|20959.7|6
1590434100000|2020-05-25 19:15:00|20979.7|20964.7|20977.2|20962.2|20982.2|20967.2|20977.2|20962.2|20
1590434400000|2020-05-25 19:20:00|20979.7|20964.7|20977.2|20962.2|20979.7|20964.7|20977.2|20962.2|0
1590435000000|2020-05-25 19:30:00|||||||||1
1590435300000|2020-05-25 19:35:00|20982.2|20967.2|20977.2|20962.2|20982.2|20967.2|20972.2|20957.2|27
1590435600000|2020-05-25 19:40:00|20979.7|20964.7|20977.2|20962.2|20979.7|20964.7|20977.2|20962.2|2
1590435900000|2020-05-25 19:45:00|20979.7|20964.7|20977.2|20962.2|20979.7|20964.7|20977.2|20962.2|1
1590436200000|2020-05-25 19:50:00|20979.7|20964.7|20979.7|20964.7|20979.7|20964.7|20977.2|20962.2|0
1590436500000|2020-05-25 19:55:00|20977.2|20962.2|20982.2|20967.2|20982.2|20967.2|20977.2|20962.2|0
1590436800000|2020-05-25 20:00:00|20984.7|20969.7|20987.2|20972.2|20987.2|20972.2|20982.2|20967.2|9
1590437100000|2020-05-25 20:05:00|20984.7|20969.7|20987.2|20972.2|20987.2|20972.2|20984.7|20969.7|0
1590437400000|2020-05-25 20:10:00|20989.7|20974.7|20992.2|20977.2|20992.2|20977.2|20987.2|20972.2|24
1590437700000|2020-05-25 20:15:00|20989.7|20974.7|20992.2|20977.2|20992.2|20977.2|20989.7|20974.7|0
1590438000000|2020-05-25 20:20:00|20989.7|20974.7|20987.2|20972.2|20992.2|20977.2|20982.2|20967.2|14
1590438300000|2020-05-25 20:25:00|20984.7|20969.7|20982.2|20967.2|20989.7|20974.7|20977.2|20962.2|14
1590438600000|2020-05-25 20:30:00|20984.7|20969.7|20984.7|20969.7|20984.7|20969.7|20984.7|20969.7|2
1590438900000|2020-05-25 20:35:00|20982.2|20967.2|20982.2|20967.2|20982.2|20967.2|20982.2|20967.2|1
1590439200000|2020-05-25 20:40:00|20979.7|20964.7|20982.2|20967.2|20982.2|20967.2|20979.7|20964.7|4
1590439500000|2020-05-25 20:45:00|20979.7|20964.7|20984.7|20969.7|20989.7|20974.7|20979.7|20964.7|4
1590439800000|2020-05-25 20:50:00|20982.2|20967.2|20982.2|20967.2|20982.2|20967.2|20982.2|20967.2|0
1590440100000|2020-05-25 20:55:00|20979.7|20964.7|20979.7|20949.7|20989.7|20964.7|20972.2|20949.7|3566
1590440400000|2020-05-25 21:00:00|20979.4|20949.4|20979.4|20949.4|20979.4|20949.4|20979.4|20949.4|0
1590440700000|2020-05-25 21:05:00|20978.8|20948.8|20978.8|20948.8|20978.8|20948.8|20978.8|20948.8|0
1590441000000|2020-05-25 21:10:00|20980.2|20950.2|20982.3|20952.3|20982.3|20952.3|20980.2|20950.2|0
1590442800000|2020-05-25 21:40:00|20979.5|20949.5|20979.2|20949.2|20979.5|20949.5|20979.2|20949.2|0
1590443100000|2020-05-25 21:45:00|20978.9|20948.9|20979.2|20949.2|20979.2|20949.2|20978.9|20948.9|0
1590443400000|2020-05-25 21:50:00|20977.7|20947.7|20976.3|20946.3|20977.7|20947.7|20976.3|20946.3|0
1590443700000|2020-05-25 21:55:00|20975.3|20945.3|20974.9|20944.9|20975.3|20945.3|20974.9|20944.9|0
1590444000000|2020-05-25 22:00:00|20971.9|20941.9|20944.7|20929.7|20975.6|20949.7|20937.2|20922.2|95
1590444300000|2020-05-25 22:05:00|20942.2|20927.2|20949.7|20934.7|20949.7|20934.7|20937.2|20922.2|25
1590444600000|2020-05-25 22:10:00|20947.2|20932.2|20949.7|20934.7|20949.7|20934.7|20942.2|20927.2|0
1590444900000|2020-05-25 22:15:00|20947.2|20932.2|20949.7|20934.7|20954.7|20939.7|20947.2|20932.2|3
1590445200000|2020-05-25 22:20:00|20952.2|20937.2|20962.2|20947.2|20964.7|20949.7|20952.2|20937.2|13
1590445500000|2020-05-25 22:25:00|20959.7|20944.7|20959.7|20944.7|20964.7|20949.7|20957.2|20942.2|4
1590445800000|2020-05-25 22:30:00|20957.2|20942.2|20962.2|20947.2|20969.7|20954.7|20954.7|20939.7|11
1590446100000|2020-05-25 22:35:00|20957.2|20942.2|20959.7|20944.7|20962.2|20947.2|20957.2|20942.2|4
1590446700000|2020-05-25 22:45:00|20957.2|20942.2|20959.7|20944.7|20962.2|20947.2|20954.7|20939.7|2
1590447000000|2020-05-25 22:50:00|20959.8|20944.8|20957.3|20942.3|20959.8|20944.8|20957.3|20942.3|0
1590447300000|2020-05-25 22:55:00|20954.8|20939.8|20954.8|20939.8|20957.3|20942.3|20954.8|20939.8|5
1590447600000|2020-05-25 23:00:00|20957.3|20942.3|20954.8|20939.8|20957.3|20942.3|20952.3|20937.3|3
1590447900000|2020-05-25 23:05:00|20952.3|20937.3|20947.3|20932.3|20954.8|20939.8|20942.3|20927.3|13
1590448200000|2020-05-25 23:10:00|20952.3|20937.3|20952.3|20937.3|20952.3|20937.3|20952.3|20937.3|3
1590448500000|2020-05-25 23:15:00|20954.8|20939.8|20947.3|20932.3|20954.8|20939.8|20947.3|20932.3|10
1590448800000|2020-05-25 23:20:00|20949.8|20934.8|20952.3|20937.3|20952.3|20937.3|20947.3|20932.3|24
1590449100000|2020-05-25 23:25:00|20947.3|20932.3|20952.3|20937.3|20952.3|20937.3|20944.8|20929.8|20
1590449400000|2020-05-25 23:30:00|20957.3|20942.3|20973.3|20966.3|20983.3|20976.3|20948.3|20941.3|264
1590449700000|2020-05-25 23:35:00|20978.3|20971.3|20978.3|20971.3|20978.3|20971.3|20968.3|20961.3|82
1590450000000|2020-05-25 23:40:00|20973.3|20966.3|20978.3|20971.3|20983.3|20976.3|20973.3|20966.3|145
1590450300000|2020-05-25 23:45:00|20975.8|20968.8|20975.8|20968.8|20983.3|20976.3|20968.3|20961.3|348
1590450600000|2020-05-25 23:50:00|20978.3|20971.3|21003.3|20996.3|21013.3|21006.3|20978.3|20971.3|443
1590450900000|2020-05-25 23:55:00|20998.3|20991.3|20963.3|20956.3|21003.3|20996.3|20958.3|20951.3|419
1590451200000|2020-05-26 00:00:00|20968.3|20961.3|20948.3|20941.3|20983.3|20976.3|20933.3|20926.3|1492
1590451500000|2020-05-26 00:05:00|20953.3|20946.3|20958.3|20951.3|20963.3|20956.3|20938.3|20931.3|632
1590451800000|2020-05-26 00:10:00|20960.8|20953.8|20988.3|20981.3|20998.3|20991.3|20943.3|20936.3|641
1590452100000|2020-05-26 00:15:00|20990.8|20983.8|20983.3|20976.3|21005.8|20998.8|20978.3|20971.3|455
1590452400000|2020-05-26 00:20:00|20985.8|20978.8|20963.3|20956.3|20985.8|20978.8|20943.3|20936.3|786
1590452700000|2020-05-26 00:25:00|20965.8|20958.8|20983.3|20976.3|20988.3|20981.3|20958.3|20951.3|326
1590453000000|2020-05-26 00:30:00|20978.3|20971.3|20973.3|20966.3|20998.3|20991.3|20973.3|20966.3|419
1590453300000|2020-05-26 00:35:00|20970.8|20963.8|21003.3|20996.3|21013.3|21006.3|20958.3|20951.3|845
1590453600000|2020-05-26 00:40:00|21008.3|21001.3|21053.3|21046.3|21058.3|21051.3|21003.3|20996.3|1091
1590453900000|2020-05-26 00:45:00|21058.3|21051.3|21068.3|21061.3|21073.3|21066.3|21038.3|21031.3|1548
1590454200000|2020-05-26 00:50:00|21073.3|21066.3|21073.3|21066.3|21075.8|21068.8|21053.3|21046.3|601
1590454500000|2020-05-26 00:55:00|21075.8|21068.8|21078.3|21071.3|21085.8|21078.8|21070.8|21063.8|490
1590454800000|2020-05-26 01:00:00|21083.3|21076.3|21073.3|21066.3|21088.3|21081.3|21053.3|21046.3|607
1590455100000|2020-05-26 01:05:00|21078.3|21071.3|21128.3|21121.3|21138.3|21131.3|21078.3|21071.3|1332
1590455400000|2020-05-26 01:10:00|21130.8|21123.8|21148.3|21141.3|21148.3|21141.3|21128.3|21121.3|642
1590455700000|2020-05-26 01:15:00|21153.3|21146.3|21133.3|21126.3|21163.3|21156.3|21123.3|21116.3|884
1590456000000|2020-05-26 01:20:00|21135.8|21128.8|21138.3|21131.3|21153.3|21146.3|21120.8|21113.8|628
1590456300000|2020-05-26 01:25:00|21140.8|21133.8|21143.3|21136.3|21153.3|21146.3|21128.3|21121.3|454
1590456600000|2020-05-26 01:30:00|21140.8|21133.8|21168.3|21161.3|21173.3|21166.3|21140.8|21133.8|600
1590456900000|2020-05-26 01:35:00|21170.8|21163.8|21178.3|21171.3|21180.8|21173.8|21153.3|21146.3|656
1590457200000|2020-05-26 01:40:00|21175.8|21168.8|21155.8|21148.8|21178.3|21171.3|21148.3|21141.3|474
1590457500000|2020-05-26 01:45:00|21158.3|21151.3|21143.3|21136.3|21173.3|21166.3|21143.3|21136.3|475
1590457800000|2020-05-26 01:50:00|21145.8|21138.8|21138.3|21131.3|21163.3|21156.3|21138.3|21131.3|398
1590458100000|2020-05-26 01:55:00|21140.8|21133.8|21163.3|21156.3|21168.3|21161.3|21138.3|21131.3|309
1590458400000|2020-05-26 02:00:00|21165.8|21158.8|21163.3|21156.3|21173.3|21166.3|21143.3|21136.3|454
1590458700000|2020-05-26 02:05:00|21160.8|21153.8|21178.3|21171.3|21183.3|21176.3|21158.3|21151.3|388
1590459000000|2020-05-26 02:10:00|21180.8|21173.8|21173.3|21166.3|21193.3|21186.3|21173.3|21166.3|617
1590459300000|2020-05-26 02:15:00|21175.8|21168.8|21173.3|21166.3|21183.3|21176.3|21168.3|21161.3|433
1590459600000|2020-05-26 02:20:00|21175.8|21168.8|21173.3|21166.3|21193.3|21186.3|21173.3|21166.3|340
1590459900000|2020-05-26 02:25:00|21178.3|21171.3|21193.3|21186.3|21198.3|21191.3|21178.3|21171.3|383
1590460200000|2020-05-26 02:30:00|21195.8|21188.8|21178.3|21171.3|21198.3|21191.3|21178.3|21171.3|277
1590460500000|2020-05-26 02:35:00|21175.8|21168.8|21163.3|21156.3|21178.3|21171.3|21150.8|21143.8|380
1590460800000|2020-05-26 02:40:00|21168.3|21161.3|21158.3|21151.3|21173.3|21166.3|21158.3|21151.3|170
1590461100000|2020-05-26 02:45:00|21163.3|21156.3|21160.8|21153.8|21168.3|21161.3|21158.3|21151.3|155
1590461400000|2020-05-26 02:50:00|21158.3|21151.3|21173.3|21166.3|21173.3|21166.3|21158.3|21151.3|121
1590461700000|2020-05-26 02:55:00|21170.8|21163.8|21173.3|21166.3|21175.8|21168.8|21163.3|21156.3|112
1590462000000|2020-05-26 03:00:00|21178.3|21171.3|21198.3|21191.3|21198.3|21191.3|21175.8|21168.8|319
1590462300000|2020-05-26 03:05:00|21193.3|21186.3|21193.3|21186.3|21193.3|21186.3|21178.3|21171.3|471
1590462600000|2020-05-26 03:10:00|21195.8|21188.8|21178.3|21171.3|21198.3|21191.3|21173.3|21166.3|178
1590462900000|2020-05-26 03:15:00|21183.3|21176.3|21168.3|21161.3|21183.3|21176.3|21168.3|21161.3|152
1590463200000|2020-05-26 03:20:00|21170.8|21163.8|21173.3|21166.3|21173.3|21166.3|21158.3|21151.3|206
1590463500000|2020-05-26 03:25:00|21168.3|21161.3|21183.3|21176.3|21188.3|21181.3|21168.3|21161.3|298
1590463800000|2020-05-26 03:30:00|21188.3|21181.3|21203.3|21196.3|21213.3|21206.3|21188.3|21181.3|583
1590464100000|2020-05-26 03:35:00|21200.8|21193.8|21223.3|21216.3|21228.3|21221.3|21198.3|21191.3|631
1590464400000|2020-05-26 03:40:00|21228.3|21221.3|21238.3|21231.3|21248.3|21241.3|21228.3|21221.3|648
1590464700000|2020-05-26 03:45:00|21243.3|21236.3|21233.3|21226.3|21248.3|21241.3|21228.3|21221.3|533
1590465000000|2020-05-26 03:50:00|21228.3|21221.3|21228.3|21221.3|21233.3|21226.3|21218.3|21211.3|522
1590465300000|2020-05-26 03:55:00|21230.8|21223.8|21238.3|21231.3|21238.3|21231.3|21225.8|21218.8|369
1590465600000|2020-05-26 04:00:00|21243.3|21236.3|21238.3|21231.3|21248.3|21241.3|21233.3|21226.3|324
1590465900000|2020-05-26 04:05:00|21240.8|21233.8|21238.3|21231.3|21245.8|21238.8|21233.3|21226.3|337
1590466200000|2020-05-26 04:10:00|21243.3|21236.3|21213.3|21206.3|21243.3|21236.3|21213.3|21206.3|514
1590466500000|2020-05-26 04:15:00|21208.3|21201.3|21228.3|21221.3|21233.3|21226.3|21208.3|21201.3|377
1590466800000|2020-05-26 04:20:00|21225.8|21218.8|21263.3|21256.3|21265.8|21258.8|21225.8|21218.8|1036
1590467100000|2020-05-26 04:25:00|21265.8|21258.8|21278.3|21271.3|21285.8|21278.8|21263.3|21256.3|780
1590467400000|2020-05-26 04:30:00|21283.3|21276.3|21288.3|21281.3|21298.3|21291.3|21283.3|21276.3|544
1590467700000|2020-05-26 04:35:00|21290.8|21283.8|21303.3|21296.3|21310.8|21303.8|21290.8|21283.8|941
1590468000000|2020-05-26 04:40:00|21308.3|21301.3|21303.3|21296.3|21313.3|21306.3|21293.3|21286.3|751
1590468300000|2020-05-26 04:45:00|21305.8|21298.8|21283.3|21276.3|21310.8|21303.8|21278.3|21271.3|655
1590468600000|2020-05-26 04:50:00|21280.8|21273.8|21278.3|21271.3|21288.3|21281.3|21278.3|21271.3|307
1590468900000|2020-05-26 04:55:00|21280.8|21273.8|21283.3|21276.3|21293.3|21286.3|21273.3|21266.3|391
1590469200000|2020-05-26 05:00:00|21288.3|21281.3|21298.3|21291.3|21308.3|21301.3|21283.3|21276.3|447
1590469500000|2020-05-26 05:05:00|21293.3|21286.3|21278.3|21271.3|21303.3|21296.3|21278.3|21271.3|479
1590469800000|2020-05-26 05:10:00|21275.8|21268.8|21253.3|21246.3|21278.3|21271.3|21245.8|21238.8|955
1590470100000|2020-05-26 05:15:00|21255.8|21248.8|21268.3|21261.3|21273.3|21266.3|21248.3|21241.3|776
1590470400000|2020-05-26 05:20:00|21265.8|21258.8|21245.8|21238.8|21268.3|21261.3|21243.3|21236.3|479
1590470700000|2020-05-26 05:25:00|21248.3|21241.3|21248.3|21241.3|21253.3|21246.3|21228.3|21221.3|757
1590471000000|2020-05-26 05:30:00|21243.3|21236.3|21238.3|21231.3|21253.3|21246.3|21238.3|21231.3|869
1590471300000|2020-05-26 05:35:00|21243.3|21236.3|21258.3|21251.3|21265.8|21258.8|21233.3|21226.3|1184
1590471600000|2020-05-26 05:40:00|21253.3|21246.3|21288.3|21281.3|21303.3|21296.3|21253.3|21246.3|1502
1590471900000|2020-05-26 05:45:00|21285.8|21278.8|21288.3|21281.3|21293.3|21286.3|21268.3|21261.3|1328
1590472200000|2020-05-26 05:50:00|21283.3|21276.3|21303.3|21296.3|21303.3|21296.3|21280.8|21273.8|1483
1590472500000|2020-05-26 05:55:00|21308.3|21301.3|21288.3|21281.3|21333.3|21326.3|21288.3|21281.3|4288
1590472800000|2020-05-26 06:00:00|21278.3|21271.3|21298.3|21291.3|21305.8|21298.8|21258.3|21251.3|4969
1590473100000|2020-05-26 06:05:00|21293.3|21286.3|21273.3|21266.3|21308.3|21301.3|21265.8|21258.8|2576
1590473400000|2020-05-26 06:10:00|21270.8|21263.8|21278.3|21271.3|21298.3|21291.3|21243.3|21236.3|1459
1590473700000|2020-05-26 06:15:00|21275.8|21268.8|21273.3|21266.3|21293.3|21286.3|21263.3|21256.3|773
1590474000000|2020-05-26 06:20:00|21270.8|21263.8|21275.8|21268.8|21283.3|21276.3|21265.8|21258.8|496
1590474300000|2020-05-26 06:25:00|21273.3|21266.3|21283.3|21276.3|21288.3|21281.3|21273.3|21266.3|113
1590474600000|2020-05-26 06:30:00|21280.8|21273.8|21278.3|21271.3|21280.8|21273.8|21273.3|21266.3|58
1590474900000|2020-05-26 06:35:00|21273.3|21266.3|21263.3|21256.3|21273.3|21266.3|21263.3|21256.3|29
1590475200000|2020-05-26 06:40:00|21260.8|21253.8|21285.8|21278.8|21288.3|21281.3|21260.8|21253.8|33
1590475500000|2020-05-26 06:45:00|21288.3|21281.3|21273.3|21266.3|21293.3|21286.3|21263.3|21256.3|37
1590475800000|2020-05-26 06:50:00|21278.3|21271.3|21273.3|21266.3|21288.3|21281.3|21268.3|21261.3|80
1590476100000|2020-05-26 06:55:00|21268.3|21261.3|21283.3|21276.3|21288.3|21281.3|21248.3|21241.3|549
1590476400000|2020-05-26 07:00:00|21288.3|21281.3|21260.8|21253.8|21293.3|21286.3|21243.3|21236.3|494
1590476700000|2020-05-26 07:05:00|21263.3|21256.3|21263.3|21256.3|21268.3|21261.3|21233.3|21226.3|386
1590477000000|2020-05-26 07:10:00|21265.8|21258.8|21273.3|21266.3|21278.3|21271.3|21248.3|21241.3|299
1590477300000|2020-05-26 07:15:00|21278.3|21271.3|21283.3|21276.3|21283.3|21276.3|21255.8|21248.8|227
1590477600000|2020-05-26 07:20:00|21285.8|21278.8|21278.3|21271.3|21298.3|21291.3|21278.3|21271.3|253
1590477900000|2020-05-26 07:25:00|21280.8|21273.8|21258.3|21251.3|21283.3|21276.3|21258.3|21251.3|394
1590478200000|2020-05-26 07:30:00|21260.8|21253.8|21253.3|21246.3|21265.8|21258.8|21238.3|21231.3|330
1590478500000|2020-05-26 07:35:00|21255.8|21248.8|21258.3|21251.3|21278.3|21271.3|21253.3|21246.3|163
1590478800000|2020-05-26 07:40:00|21260.8|21253.8|21238.3|21231.3|21260.8|21253.8|21235.8|21228.8|100
1590479100000|2020-05-26 07:45:00|21235.8|21228.8|21248.3|21241.3|21248.3|21241.3|21223.3|21216.3|111
1590479400000|2020-05-26 07:50:00|21245.8|21238.8|21238.3|21231.3|21255.8|21248.8|21238.3|21231.3|137
1590479700000|2020-05-26 07:55:00|21240.8|21233.8|21258.3|21251.3|21263.3|21256.3|21238.3|21231.3|64
1590480000000|2020-05-26 08:00:00|21255.8|21248.8|21273.3|21266.3|21273.3|21266.3|21253.3|21246.3|117
1590480300000|2020-05-26 08:05:00|21278.3|21271.3|21273.3|21266.3|21283.3|21276.3|21268.3|21261.3|69
1590480600000|2020-05-26 08:10:00|21278.3|21271.3|21273.3|21266.3|21278.3|21271.3|21260.8|21253.8|207
1590480900000|2020-05-26 08:15:00|21275.8|21268.8|21280.8|21273.8|21283.3|21276.3|21273.3|21266.3|32
1590481200000|2020-05-26 08:20:00|21283.3|21276.3|21283.3|21276.3|21293.3|21286.3|21278.3|21271.3|109
1590481500000|2020-05-26 08:25:00|21278.3|21271.3|21273.3|21266.3|21278.3|21271.3|21268.3|21261.3|35
1590481800000|2020-05-26 08:30:00|21270.8|21263.8|21260.8|21253.8|21273.3|21266.3|21255.8|21248.8|52
1590482100000|2020-05-26 08:35:00|21263.3|21256.3|21253.3|21246.3|21265.8|21258.8|21248.3|21241.3|34
1590482400000|2020-05-26 08:40:00|21258.3|21251.3|21258.3|21251.3|21263.3|21256.3|21243.3|21236.3|68
1590482700000|2020-05-26 08:45:00|21263.3|21256.3|21263.3|21256.3|21268.3|21261.3|21253.3|21246.3|76
1590483000000|2020-05-26 08:50:00|21260.8|21253.8|21273.3|21266.3|21278.3|21271.3|21258.3|21251.3|52
1590483300000|2020-05-26 08:55:00|21270.8|21263.8|21283.3|21276.3|21288.3|21281.3|21270.8|21263.8|68
1590483600000|2020-05-26 09:00:00|21280.8|21273.8|21273.3|21266.3|21288.3|21281.3|21268.3|21261.3|91
1590483900000|2020-05-26 09:05:00|21275.8|21268.8|21288.3|21281.3|21293.3|21286.3|21273.3|21266.3|47
1590484200000|2020-05-26 09:10:00|21290.8|21283.8|21293.3|21286.3|21303.3|21296.3|21288.3|21281.3|22
1590484500000|2020-05-26 09:15:00|21295.8|21288.8|21293.3|21286.3|21303.3|21296.3|21285.8|21278.8|74
1590484800000|2020-05-26 09:20:00|21290.8|21283.8|21283.3|21276.3|21293.3|21286.3|21278.3|21271.3|42
1590485100000|2020-05-26 09:25:00|21280.8|21273.8|21288.3|21281.3|21288.3|21281.3|21278.3|21271.3|57
1590485400000|2020-05-26 09:30:00|21283.3|21276.3|21273.3|21266.3|21288.3|21281.3|21268.3|21261.3|41
1590485700000|2020-05-26 09:35:00|21270.8|21263.8|21265.8|21258.8|21273.3|21266.3|21260.8|21253.8|40
1590486000000|2020-05-26 09:40:00|21263.3|21256.3|21253.3|21246.3|21265.8|21258.8|21248.3|21241.3|344
1590486300000|2020-05-26 09:45:00|21255.8|21248.8|21260.8|21253.8|21263.3|21256.3|21253.3|21246.3|47
1590486600000|2020-05-26 09:50:00|21258.3|21251.3|21263.3|21256.3|21268.3|21261.3|21253.3|21246.3|56
1590486900000|2020-05-26 09:55:00|21260.8|21253.8|21260.8|21253.8|21263.3|21256.3|21250.8|21243.8|56
1590487200000|2020-05-26 10:00:00|21258.3|21251.3|21253.3|21246.3|21263.3|21256.3|21253.3|21246.3|47
1590487500000|2020-05-26 10:05:00|21248.3|21241.3|21243.3|21236.3|21248.3|21241.3|21235.8|21228.8|174
1590487800000|2020-05-26 10:10:00|21240.8|21233.8|21228.3|21221.3|21243.3|21236.3|21223.3|21216.3|64
1590488100000|2020-05-26 10:15:00|21230.8|21223.8|21243.3|21236.3|21248.3|21241.3|21228.3|21221.3|79
1590488400000|2020-05-26 10:20:00|21240.8|21233.8|21238.3|21231.3|21248.3|21241.3|21238.3|21231.3|107
1590488700000|2020-05-26 10:25:00|21233.3|21226.3|21240.8|21233.8|21243.3|21236.3|21228.3|21221.3|32
1590489000000|2020-05-26 10:30:00|21243.3|21236.3|21250.8|21243.8|21253.3|21246.3|21240.8|21233.8|34
1590489300000|2020-05-26 10:35:00|21248.3|21241.3|21243.3|21236.3|21250.8|21243.8|21235.8|21228.8|78
1590489600000|2020-05-26 10:40:00|21240.8|21233.8|21248.3|21241.3|21250.8|21243.8|21238.3|21231.3|27
1590489900000|2020-05-26 10:45:00|21245.8|21238.8|21243.3|21236.3|21253.3|21246.3|21243.3|21236.3|20
1590490200000|2020-05-26 10:50:00|21240.8|21233.8|21213.3|21206.3|21243.3|21236.3|21213.3|21206.3|161
1590490500000|2020-05-26 10:55:00|21218.3|21211.3|21210.8|21203.8|21218.3|21211.3|21208.3|21201.3|261
1590490800000|2020-05-26 11:00:00|21208.3|21201.3|21188.3|21181.3|21208.3|21201.3|21185.8|21178.8|162
1590491100000|2020-05-26 11:05:00|21190.8|21183.8|21198.3|21191.3|21198.3|21191.3|21183.3|21176.3|66
1590491400000|2020-05-26 11:10:00|21200.8|21193.8|21190.8|21183.8|21208.3|21201.3|21188.3|21181.3|130
1590491700000|2020-05-26 11:15:00|21188.3|21181.3|21208.3|21201.3|21208.3|21201.3|21183.3|21176.3|60
1590492000000|2020-05-26 11:20:00|21205.8|21198.8|21208.3|21201.3|21213.3|21206.3|21198.3|21191.3|84
1590492300000|2020-05-26 11:25:00|21205.8|21198.8|21203.3|21196.3|21208.3|21201.3|21195.8|21188.8|37
1590492600000|2020-05-26 11:30:00|21205.8|21198.8|21190.8|21183.8|21205.8|21198.8|21188.3|21181.3|65
1590492900000|2020-05-26 11:35:00|21193.3|21186.3|21193.3|21186.3|21198.3|21191.3|21188.3|21181.3|155
1590493200000|2020-05-26 11:40:00|21195.8|21188.8|21203.3|21196.3|21203.3|21196.3|21188.3|21181.3|137
1590493500000|2020-05-26 11:45:00|21200.8|21193.8|21203.3|21196.3|21208.3|21201.3|21195.8|21188.8|37
1590493800000|2020-05-26 11:50:00|21205.8|21198.8|21233.3|21226.3|21233.3|21226.3|21203.3|21196.3|97
1590494100000|2020-05-26 11:55:00|21230.8|21223.8|21215.8|21208.8|21233.3|21226.3|21215.8|21208.8|62
1590494400000|2020-05-26 12:00:00|21218.3|21211.3|21208.3|21201.3|21223.3|21216.3|21203.3|21196.3|83
1590494700000|2020-05-26 12:05:00|21210.8|21203.8|21205.8|21198.8|21213.3|21206.3|21193.3|21186.3|93
1590495000000|2020-05-26 12:10:00|21208.3|21201.3|21218.3|21211.3|21218.3|21211.3|21203.3|21196.3|28
1590495300000|2020-05-26 12:15:00|21215.8|21208.8|21223.3|21216.3|21223.3|21216.3|21213.3|21206.3|29
1590495600000|2020-05-26 12:20:00|21220.8|21213.8|21228.3|21221.3|21228.3|21221.3|21220.8|21213.8|40
1590495900000|2020-05-26 12:25:00|21225.8|21218.8|21230.8|21223.8|21238.3|21231.3|21223.3|21216.3|193
1590496200000|2020-05-26 12:30:00|21228.3|21221.3|21228.3|21221.3|21233.3|21226.3|21213.3|21206.3|96
1590496500000|2020-05-26 12:35:00|21230.8|21223.8|21233.3|21226.3|21235.8|21228.8|21228.3|21221.3|54
1590496800000|2020-05-26 12:40:00|21228.3|21221.3|21233.3|21226.3|21240.8|21233.8|21228.3|21221.3|220
1590497100000|2020-05-26 12:45:00|21235.8|21228.8|21238.3|21231.3|21243.3|21236.3|21233.3|21226.3|86
1590497400000|2020-05-26 12:50:00|21243.3|21236.3|21248.3|21241.3|21253.3|21246.3|21243.3|21236.3|92
1590497700000|2020-05-26 12:55:00|21253.3|21246.3|21253.3|21246.3|21253.3|21246.3|21243.3|21236.3|78
1590498000000|2020-05-26 13:00:00|21258.3|21251.3|21268.3|21261.3|21273.3|21266.3|21258.3|21251.3|184
1590498300000|2020-05-26 13:05:00|21273.3|21266.3|21273.3|21266.3|21278.3|21271.3|21268.3|21261.3|145
1590498600000|2020-05-26 13:10:00|21268.3|21261.3|21273.3|21266.3|21273.3|21266.3|21263.3|21256.3|110
1590498900000|2020-05-26 13:15:00|21270.8|21263.8|21278.3|21271.3|21283.3|21276.3|21268.3|21261.3|80
1590499200000|2020-05-26 13:20:00|21273.3|21266.3|21273.3|21266.3|21273.3|21266.3|21268.3|21261.3|142
1590499500000|2020-05-26 13:25:00|21275.8|21268.8|21268.3|21261.3|21278.3|21271.3|21263.3|21256.3|53
1590499800000|2020-05-26 13:30:00|21273.3|21266.3|21278.3|21271.3|21283.3|21276.3|21263.3|21256.3|390
1590500100000|2020-05-26 13:35:00|21283.3|21276.3|21263.3|21256.3|21288.3|21281.3|21258.3|21251.3|462
1590500400000|2020-05-26 13:40:00|21268.3|21261.3|21308.3|21301.3|21318.3|21311.3|21268.3|21261.3|416
1590500700000|2020-05-26 13:45:00|21313.3|21306.3|21303.3|21296.3|21313.3|21306.3|21303.3|21296.3|204
1590501000000|2020-05-26 13:50:00|21298.3|21291.3|21268.3|21261.3|21303.3|21296.3|21268.3|21261.3|303
1590501300000|2020-05-26 13:55:00|21270.8|21263.8|21268.3|21261.3|21278.3|21271.3|21248.3|21241.3|111
1590501600000|2020-05-26 14:00:00|21263.3|21256.3|21263.3|21256.3|21283.3|21276.3|21258.3|21251.3|266
1590501900000|2020-05-26 14:05:00|21265.8|21258.8|21253.3|21246.3|21273.3|21266.3|21243.3|21236.3|201
1590502200000|2020-05-26 14:10:00|21255.8|21248.8|21283.3|21276.3|21283.3|21276.3|21243.3|21236.3|153
1590502500000|2020-05-26 14:15:00|21280.8|21273.8|21290.8|21283.8|21295.8|21288.8|21278.3|21271.3|98
1590502800000|2020-05-26 14:20:00|21293.3|21286.3|21298.3|21291.3|21308.3|21301.3|21288.3|21281.3|138
1590503100000|2020-05-26 14:25:00|21300.8|21293.8|21318.3|21311.3|21318.3|21311.3|21293.3|21286.3|124
1590503400000|2020-05-26 14:30:00|21315.8|21308.8|21318.3|21311.3|21323.3|21316.3|21308.3|21301.3|217
1590503700000|2020-05-26 14:35:00|21320.8|21313.8|21313.3|21306.3|21323.3|21316.3|21308.3|21301.3|139
1590504000000|2020-05-26 14:40:00|21318.3|21311.3|21295.8|21288.8|21318.3|21311.3|21293.3|21286.3|174
1590504300000|2020-05-26 14:45:00|21298.3|21291.3|21298.3|21291.3|21313.3|21306.3|21295.8|21288.8|123
1590504600000|2020-05-26 14:50:00|21300.8|21293.8|21323.3|21316.3|21323.3|21316.3|21300.8|21293.8|147
1590504900000|2020-05-26 14:55:00|21320.8|21313.8|21323.3|21316.3|21328.3|21321.3|21318.3|21311.3|119
1590505200000|2020-05-26 15:00:00|21320.8|21313.8|21333.3|21326.3|21338.3|21331.3|21318.3|21311.3|117
1590505500000|2020-05-26 15:05:00|21330.8|21323.8|21328.3|21321.3|21338.3|21331.3|21318.3|21311.3|132
1590505800000|2020-05-26 15:10:00|21323.3|21316.3|21338.3|21331.3|21338.3|21331.3|21313.3|21306.3|373
1590506100000|2020-05-26 15:15:00|21340.8|21333.8|21333.3|21326.3|21343.3|21336.3|21328.3|21321.3|253
1590506400000|2020-05-26 15:20:00|21338.3|21331.3|21328.3|21321.3|21343.3|21336.3|21328.3|21321.3|441
1590506700000|2020-05-26 15:25:00|21333.3|21326.3|21313.3|21306.3|21333.3|21326.3|21288.3|21281.3|493
1590507000000|2020-05-26 15:30:00|21318.3|21311.3|21298.3|21291.3|21318.3|21311.3|21288.3|21281.3|485
1590507300000|2020-05-26 15:35:00|21303.3|21296.3|21308.3|21301.3|21308.3|21301.3|21293.3|21286.3|285
1590507600000|2020-05-26 15:40:00|21310.8|21303.8|21293.3|21286.3|21313.3|21306.3|21288.3|21281.3|168
1590507900000|2020-05-26 15:45:00|21298.3|21291.3|21293.3|21286.3|21303.3|21296.3|21283.3|21276.3|88
1590508200000|2020-05-26 15:50:00|21295.8|21288.8|21293.3|21286.3|21303.3|21296.3|21290.8|21283.8|48
1590508500000|2020-05-26 15:55:00|21295.8|21288.8|21303.3|21296.3|21303.3|21296.3|21293.3|21286.3|79
1590508800000|2020-05-26 16:00:00|21298.3|21291.3|21303.3|21296.3|21308.3|21301.3|21298.3|21291.3|127
1590509100000|2020-05-26 16:05:00|21308.3|21301.3|21303.3|21296.3|21308.3|21301.3|21298.3|21291.3|68
1590509400000|2020-05-26 16:10:00|21308.3|21301.3|21313.3|21306.3|21318.3|21311.3|21308.3|21301.3|66
1590509700000|2020-05-26 16:15:00|21308.3|21301.3|21290.8|21283.8|21308.3|21301.3|21290.8|21283.8|58
1590510000000|2020-05-26 16:20:00|21288.3|21281.3|21298.3|21291.3|21298.3|21291.3|21288.3|21281.3|122
1590510300000|2020-05-26 16:25:00|21303.3|21296.3|21303.3|21296.3|21308.3|21301.3|21298.3|21291.3|109
1590510600000|2020-05-26 16:30:00|21308.3|21301.3|21318.3|21311.3|21318.3|21311.3|21303.3|21296.3|84
1590510900000|2020-05-26 16:35:00|21315.8|21308.8|21330.8|21323.8|21333.3|21326.3|21313.3|21306.3|71
1590511200000|2020-05-26 16:40:00|21333.3|21326.3|21333.3|21326.3|21333.3|21326.3|21323.3|21316.3|94
1590511500000|2020-05-26 16:45:00|21328.3|21321.3|21328.3|21321.3|21333.3|21326.3|21323.3|21316.3|152
1590511800000|2020-05-26 16:50:00|21330.8|21323.8|21330.8|21323.8|21338.3|21331.3|21328.3|21321.3|126
1590512100000|2020-05-26 16:55:00|21328.3|21321.3|21333.3|21326.3|21333.3|21326.3|21323.3|21316.3|54
1590512400000|2020-05-26 17:00:00|21338.3|21331.3|21328.3|21321.3|21338.3|21331.3|21328.3|21321.3|80
1590512700000|2020-05-26 17:05:00|21333.3|21326.3|21323.3|21316.3|21333.3|21326.3|21323.3|21316.3|66
1590513000000|2020-05-26 17:10:00|21328.3|21321.3|21330.8|21323.8|21333.3|21326.3|21323.3|21316.3|71
1590513300000|2020-05-26 17:15:00|21328.3|21321.3|21333.3|21326.3|21333.3|21326.3|21328.3|21321.3|135
1590513600000|2020-05-26 17:20:00|21328.3|21321.3|21343.3|21336.3|21348.3|21341.3|21328.3|21321.3|190
1590513900000|2020-05-26 17:25:00|21348.3|21341.3|21353.3|21346.3|21353.3|21346.3|21343.3|21336.3|122
1590514200000|2020-05-26 17:30:00|21358.3|21351.3|21345.8|21338.8|21358.3|21351.3|21343.3|21336.3|133
1590514500000|2020-05-26 17:35:00|21348.3|21341.3|21348.3|21341.3|21353.3|21346.3|21343.3|21336.3|29
1590514800000|2020-05-26 17:40:00|21343.3|21336.3|21348.3|21341.3|21348.3|21341.3|21343.3|21336.3|22
1590515100000|2020-05-26 17:45:00|21345.8|21338.8|21343.3|21336.3|21348.3|21341.3|21343.3|21336.3|25
1590515400000|2020-05-26 17:50:00|21348.3|21341.3|21353.3|21346.3|21353.3|21346.3|21348.3|21341.3|22
1590515700000|2020-05-26 17:55:00|21358.3|21351.3|21348.3|21341.3|21358.3|21351.3|21348.3|21341.3|34
1590516000000|2020-05-26 18:00:00|21345.8|21338.8|21353.3|21346.3|21353.3|21346.3|21343.3|21336.3|116
1590516300000|2020-05-26 18:05:00|21348.3|21341.3|21353.3|21346.3|21353.3|21346.3|21348.3|21341.3|26
1590516600000|2020-05-26 18:10:00|21350.8|21343.8|21348.3|21341.3|21353.3|21346.3|21343.3|21336.3|35
1590516900000|2020-05-26 18:15:00|21353.3|21346.3|21358.3|21351.3|21358.3|21351.3|21348.3|21341.3|54
1590517200000|2020-05-26 18:20:00|21353.3|21346.3|21358.3|21351.3|21363.3|21356.3|21353.3|21346.3|46
1590517500000|2020-05-26 18:25:00|21353.3|21346.3|21353.3|21346.3|21358.3|21351.3|21353.3|21346.3|58
1590517800000|2020-05-26 18:30:00|21358.3|21351.3|21348.3|21341.3|21358.3|21351.3|21343.3|21336.3|74
1590518100000|2020-05-26 18:35:00|21353.3|21346.3|21353.3|21346.3|21358.3|21351.3|21348.3|21341.3|25
1590518400000|2020-05-26 18:40:00|21350.8|21343.8|21333.3|21326.3|21353.3|21346.3|21333.3|21326.3|128
1590518700000|2020-05-26 18:45:00|21335.8|21328.8|21338.3|21331.3|21343.3|21336.3|21328.3|21321.3|78
1590519000000|2020-05-26 18:50:00|21335.8|21328.8|21335.8|21328.8|21343.3|21336.3|21333.3|21326.3|29
1590519300000|2020-05-26 18:55:00|21333.3|21326.3|21350.8|21343.8|21353.3|21346.3|21333.3|21326.3|47
1590519600000|2020-05-26 19:00:00|21348.3|21341.3|21338.3|21331.3|21350.8|21343.8|21328.3|21321.3|138
1590519900000|2020-05-26 19:05:00|21335.8|21328.8|21340.8|21333.8|21345.8|21338.8|21333.3|21326.3|90
1590520200000|2020-05-26 19:10:00|21338.3|21331.3|21335.8|21328.8|21348.3|21341.3|21333.3|21326.3|131
1590520500000|2020-05-26 19:15:00|21338.3|21331.3|21338.3|21331.3|21338.3|21331.3|21330.8|21323.8|118
1590520800000|2020-05-26 19:20:00|21340.8|21333.8|21353.3|21346.3|21353.3|21346.3|21333.3|21326.3|67
1590521100000|2020-05-26 19:25:00|21350.8|21343.8|21353.3|21346.3|21358.3|21351.3|21343.3|21336.3|87
1590521400000|2020-05-26 19:30:00|21355.8|21348.8|21318.3|21311.3|21363.3|21356.3|21308.3|21301.3|596
1590521700000|2020-05-26 19:35:00|21323.3|21316.3|21323.3|21316.3|21338.3|21331.3|21318.3|21311.3|238
1590522000000|2020-05-26 19:40:00|21328.3|21321.3|21275.8|21268.8|21328.3|21321.3|21263.3|21256.3|537
1590522300000|2020-05-26 19:45:00|21273.3|21266.3|21253.3|21246.3|21278.3|21271.3|21248.3|21241.3|394
1590522600000|2020-05-26 19:50:00|21263.3|21256.3|21258.3|21251.3|21273.3|21266.3|21253.3|21246.3|399
1590522900000|2020-05-26 19:55:00|21260.8|21253.8|21283.3|21276.3|21283.3|21276.3|21258.3|21251.3|633
1590523200000|2020-05-26 20:00:00|21288.3|21281.3|21278.3|21271.3|21288.3|21281.3|21273.3|21266.3|304
1590523500000|2020-05-26 20:05:00|21273.3|21266.3|21280.8|21273.8|21283.3|21276.3|21268.3|21261.3|149
1590523800000|2020-05-26 20:10:00|21278.3|21271.3|21278.3|21271.3|21283.3|21276.3|21273.3|21266.3|142
1590524100000|2020-05-26 20:15:00|21282.3|21267.3|21292.3|21277.3|21292.3|21277.3|21282.3|21267.3|28
1590524400000|2020-05-26 20:20:00|21297.3|21282.3|21292.3|21277.3|21297.3|21282.3|21292.3|21277.3|51
1590524700000|2020-05-26 20:25:00|21294.8|21279.8|21289.8|21274.8|21294.8|21279.8|21287.3|21272.3|48
1590525000000|2020-05-26 20:30:00|21292.3|21277.3|21289.8|21274.8|21297.3|21282.3|21282.3|21267.3|30
1590525300000|2020-05-26 20:35:00|21292.3|21277.3|21292.3|21277.3|21292.3|21277.3|21282.3|21267.3|85
1590525600000|2020-05-26 20:40:00|21294.8|21279.8|21294.8|21279.8|21297.3|21282.3|21292.3|21277.3|17
1590525900000|2020-05-26 20:45:00|21292.3|21277.3|21297.3|21282.3|21302.3|21287.3|21289.8|21274.8|25
1590526200000|2020-05-26 20:50:00|21299.8|21284.8|21282.3|21267.3|21302.3|21287.3|21277.3|21262.3|30
1590526500000|2020-05-26 20:55:00|21284.8|21269.8|21292.1|21262.1|21293.5|21272.3|21282.3|21262|8
1590526800000|2020-05-26 21:00:00|21292.2|21262.2|21284.6|21254.6|21292.4|21262.4|21284.4|21254.4|0
1590527100000|2020-05-26 21:05:00|21284.4|21254.4|21284.2|21254.2|21284.9|21254.9|21283.8|21253.8|0
1590527400000|2020-05-26 21:10:00|21284.6|21254.6|21283.5|21253.5|21284.6|21254.6|21283.1|21253.1|0
1590527700000|2020-05-26 21:15:00|21283.3|21253.3|21280.8|21250.8|21283.3|21253.3|21280.1|21250.1|0
1590528000000|2020-05-26 21:20:00|21280|21250|21281|21251|21281|21251|21279.3|21249.3|0
1590528300000|2020-05-26 21:25:00|21280.6|21250.6|21279.8|21249.8|21280.6|21250.6|21279.8|21249.8|0
1590528600000|2020-05-26 21:30:00|21280|21250|21280.8|21250.8|21281|21251|21279.5|21249.5|0
1590528900000|2020-05-26 21:35:00|21281.7|21251.7|21281.7|21251.7|21283.5|21253.5|21280.8|21250.8|0
1590529200000|2020-05-26 21:40:00|21281.2|21251.2|21280.2|21250.2|21282.8|21252.8|21280.2|21250.2|0
1590529500000|2020-05-26 21:45:00|21280|21250|21278.9|21248.9|21280.7|21250.7|21278.3|21248.3|0
1590529800000|2020-05-26 21:50:00|21279.2|21249.2|21282.1|21252.1|21282.1|21252.1|21279.1|21249.1|0
1590530100000|2020-05-26 21:55:00|21282|21252|21285.7|21255.7|21285.7|21255.7|21281.8|21251.8|0
1590530400000|2020-05-26 22:00:00|21289.6|21259.6|21267.3|21252.3|21289.6|21264.8|21262.3|21239.4|41
1590530700000|2020-05-26 22:05:00|21262.3|21247.3|21277.3|21262.3|21279.8|21264.8|21262.3|21247.3|35
1590531000000|2020-05-26 22:10:00|21279.8|21264.8|21277.3|21262.3|21282.3|21267.3|21277.3|21262.3|4
1590531300000|2020-05-26 22:15:00|21274.8|21259.8|21262.1|21247.1|21274.8|21259.8|21257.1|21242.1|27
1590531600000|2020-05-26 22:20:00|21264.6|21249.6|21264.6|21249.6|21267.1|21252.1|21262.1|21247.1|4
1590531900000|2020-05-26 22:25:00|21267.1|21252.1|21262.1|21247.1|21267.1|21252.1|21262.1|21247.1|1
1590532200000|2020-05-26 22:30:00|21264.6|21249.6|21264.6|21249.6|21267.1|21252.1|21262.1|21247.1|5
1590532500000|2020-05-26 22:35:00|21267.1|21252.1|21264.6|21249.6|21267.1|21252.1|21262.1|21247.1|1
1590532800000|2020-05-26 22:40:00|21267.1|21252.1|21267.1|21252.1|21274.6|21259.6|21264.6|21249.6|4
1590533100000|2020-05-26 22:45:00|21269.6|21254.6|21267.1|21252.1|21274.6|21259.6|21264.6|21249.6|4
1590533400000|2020-05-26 22:50:00|21272.1|21257.1|21264.6|21249.6|21272.1|21257.1|21259.6|21244.6|33
1590533700000|2020-05-26 22:55:00|21267.1|21252.1|21269.6|21254.6|21274.6|21259.6|21267.1|21252.1|17
1590534000000|2020-05-26 23:00:00|21267.1|21252.1|21264.6|21249.6|21274.6|21259.6|21264.6|21249.6|51
1590534300000|2020-05-26 23:05:00|21267.1|21252.1|21262.1|21247.1|21267.1|21252.1|21262.1|21247.1|1
1590534600000|2020-05-26 23:10:00|21257.1|21242.1|21257.1|21242.1|21264.6|21249.6|21252.1|21237.1|35
1590534900000|2020-05-26 23:15:00|21254.6|21239.6|21242.1|21227.1|21257.1|21242.1|21237.1|21222.1|33
1590535200000|2020-05-26 23:20:00|21247.1|21232.1|21247.1|21232.1|21249.6|21234.6|21242.1|21227.1|34
1590535500000|2020-05-26 23:25:00|21249.6|21234.6|21239.6|21224.6|21252.1|21237.1|21237.1|21222.1|19
1590535800000|2020-05-26 23:30:00|21237.1|21222.1|21263.1|21256.1|21268.1|21261.1|21228.1|21221.1|24285
1590536100000|2020-05-26 23:35:00|21260.6|21253.6|21248.1|21241.1|21270.6|21263.6|21248.1|21241.1|142
1590536400000|2020-05-26 23:40:00|21245.6|21238.6|21233.1|21226.1|21245.6|21238.6|21223.1|21216.1|243
1590536700000|2020-05-26 23:45:00|21235.6|21228.6|21248.1|21241.1|21253.1|21246.1|21233.1|21226.1|224
1590537000000|2020-05-26 23:50:00|21245.6|21238.6|21268.1|21261.1|21268.1|21261.1|21245.6|21238.6|228
1590537300000|2020-05-26 23:55:00|21263.1|21256.1|21248.1|21241.1|21268.1|21261.1|21248.1|21241.1|401
1590537600000|2020-05-27 00:00:00|21253.1|21246.1|21288.1|21281.1|21298.1|21291.1|21245.6|21238.6|1335
1590537900000|2020-05-27 00:05:00|21290.6|21283.6|21213.1|21206.1|21303.1|21296.1|21208.1|21201.1|1111
1590538200000|2020-05-27 00:10:00|21208.1|21201.1|21175.6|21168.6|21215.6|21208.6|21158.1|21151.1|1251
1590538500000|2020-05-27 00:15:00|21178.1|21171.1|21183.1|21176.1|21188.1|21181.1|21145.6|21138.6|1011
1590538800000|2020-05-27 00:20:00|21180.6|21173.6|21210.6|21203.6|21223.1|21216.1|21180.6|21173.6|609
1590539100000|2020-05-27 00:25:00|21208.1|21201.1|21248.1|21241.1|21258.1|21251.1|21203.1|21196.1|628
1590539400000|2020-05-27 00:30:00|21253.1|21246.1|21208.1|21201.1|21263.1|21256.1|21198.1|21191.1|1015
1590539700000|2020-05-27 00:35:00|21205.6|21198.6|21213.1|21206.1|21215.6|21208.6|21188.1|21181.1|432
1590540000000|2020-05-27 00:40:00|21215.6|21208.6|21198.1|21191.1|21223.1|21216.1|21195.6|21188.6|308
1590540300000|2020-05-27 00:45:00|21200.6|21193.6|21243.1|21236.1|21248.1|21241.1|21193.1|21186.1|489
1590540600000|2020-05-27 00:50:00|21238.1|21231.1|21278.1|21271.1|21283.1|21276.1|21238.1|21231.1|627
1590540900000|2020-05-27 00:55:00|21275.6|21268.6|21288.1|21281.1|21293.1|21286.1|21268.1|21261.1|493
1590541200000|2020-05-27 01:00:00|21293.1|21286.1|21338.1|21331.1|21348.1|21341.1|21293.1|21286.1|1212
1590541500000|2020-05-27 01:05:00|21343.1|21336.1|21368.1|21361.1|21378.1|21371.1|21323.1|21316.1|808
1590541800000|2020-05-27 01:10:00|21363.1|21356.1|21328.1|21321.1|21368.1|21361.1|21323.1|21316.1|770
1590542100000|2020-05-27 01:15:00|21330.6|21323.6|21358.1|21351.1|21378.1|21371.1|21328.1|21321.1|853
1590542400000|2020-05-27 01:20:00|21360.6|21353.6|21353.1|21346.1|21373.1|21366.1|21345.6|21338.6|489
1590542700000|2020-05-27 01:25:00|21355.6|21348.6|21340.6|21333.6|21358.1|21351.1|21338.1|21331.1|260
1590543000000|2020-05-27 01:30:00|21338.1|21331.1|21338.1|21331.1|21353.1|21346.1|21313.1|21306.1|635
1590543300000|2020-05-27 01:35:00|21343.1|21336.1|21353.1|21346.1|21353.1|21346.1|21328.1|21321.1|374
1590543600000|2020-05-27 01:40:00|21358.1|21351.1|21360.6|21353.6|21373.1|21366.1|21348.1|21341.1|380
1590543900000|2020-05-27 01:45:00|21358.1|21351.1|21348.1|21341.1|21378.1|21371.1|21348.1|21341.1|462
1590544200000|2020-05-27 01:50:00|21345.6|21338.6|21313.1|21306.1|21348.1|21341.1|21308.1|21301.1|679
1590544500000|2020-05-27 01:55:00|21310.6|21303.6|21323.1|21316.1|21330.6|21323.6|21298.1|21291.1|470
1590544800000|2020-05-27 02:00:00|21325.6|21318.6|21303.1|21296.1|21328.1|21321.1|21298.1|21291.1|543
1590545100000|2020-05-27 02:05:00|21308.1|21301.1|21298.1|21291.1|21315.6|21308.6|21283.1|21276.1|555
1590545400000|2020-05-27 02:10:00|21293.1|21286.1|21273.1|21266.1|21298.1|21291.1|21263.1|21256.1|558
1590545700000|2020-05-27 02:15:00|21268.1|21261.1|21243.1|21236.1|21268.1|21261.1|21238.1|21231.1|573
1590546000000|2020-05-27 02:20:00|21240.6|21233.6|21258.1|21251.1|21258.1|21251.1|21228.1|21221.1|638
1590546300000|2020-05-27 02:25:00|21248.1|21241.1|21273.1|21266.1|21278.1|21271.1|21248.1|21241.1|350
1590546600000|2020-05-27 02:30:00|21270.6|21263.6|21278.1|21271.1|21285.6|21278.6|21268.1|21261.1|235
1590546900000|2020-05-27 02:35:00|21280.6|21273.6|21258.1|21251.1|21288.1|21281.1|21258.1|21251.1|268
1590547200000|2020-05-27 02:40:00|21255.6|21248.6|21293.1|21286.1|21303.1|21296.1|21253.1|21246.1|364
1590547500000|2020-05-27 02:45:00|21295.6|21288.6|21313.1|21306.1|21315.6|21308.6|21293.1|21286.1|186
1590547800000|2020-05-27 02:50:00|21308.1|21301.1|21320.6|21313.6|21328.1|21321.1|21308.1|21301.1|378
1590548100000|2020-05-27 02:55:00|21323.1|21316.1|21343.1|21336.1|21348.1|21341.1|21318.1|21311.1|325
1590548400000|2020-05-27 03:00:00|21338.1|21331.1|21338.1|21331.1|21348.1|21341.1|21333.1|21326.1|279
1590548700000|2020-05-27 03:05:00|21343.1|21336.1|21333.1|21326.1|21343.1|21336.1|21333.1|21326.1|129
1590549000000|2020-05-27 03:10:00|21328.1|21321.1|21333.1|21326.1|21343.1|21336.1|21328.1|21321.1|209
1590549300000|2020-05-27 03:15:00|21335.6|21328.6|21348.1|21341.1|21348.1|21341.1|21335.6|21328.6|168
1590549600000|2020-05-27 03:20:00|21353.1|21346.1|21363.1|21356.1|21373.1|21366.1|21353.1|21346.1|341
1590549900000|2020-05-27 03:25:00|21365.6|21358.6|21373.1|21366.1|21393.1|21386.1|21363.1|21356.1|539
1590550200000|2020-05-27 03:30:00|21375.6|21368.6|21393.1|21386.1|21398.1|21391.1|21373.1|21366.1|823
1590550500000|2020-05-27 03:35:00|21395.6|21388.6|21408.1|21401.1|21428.1|21421.1|21393.1|21386.1|1024
1590550800000|2020-05-27 03:40:00|21403.1|21396.1|21423.1|21416.1|21428.1|21421.1|21403.1|21396.1|445
1590551100000|2020-05-27 03:45:00|21428.1|21421.1|21453.1|21446.1|21458.1|21451.1|21418.1|21411.1|715
1590551400000|2020-05-27 03:50:00|21448.1|21441.1|21448.1|21441.1|21458.1|21451.1|21428.1|21421.1|977
1590551700000|2020-05-27 03:55:00|21445.6|21438.6|21428.1|21421.1|21448.1|21441.1|21428.1|21421.1|510
1590552000000|2020-05-27 04:00:00|21433.1|21426.1|21458.1|21451.1|21463.1|21456.1|21423.1|21416.1|547
1590552300000|2020-05-27 04:05:00|21453.1|21446.1|21428.1|21421.1|21458.1|21451.1|21428.1|21421.1|255
1590552600000|2020-05-27 04:10:00|21433.1|21426.1|21408.1|21401.1|21433.1|21426.1|21408.1|21401.1|305
1590552900000|2020-05-27 04:15:00|21413.1|21406.1|21423.1|21416.1|21423.1|21416.1|21408.1|21401.1|274
1590553200000|2020-05-27 04:20:00|21418.1|21411.1|21438.1|21431.1|21438.1|21431.1|21413.1|21406.1|404
1590553500000|2020-05-27 04:25:00|21435.6|21428.6|21463.1|21456.1|21468.1|21461.1|21433.1|21426.1|444
1590553800000|2020-05-27 04:30:00|21465.6|21458.6|21458.1|21451.1|21473.1|21466.1|21453.1|21446.1|449
1590554100000|2020-05-27 04:35:00|21455.6|21448.6|21448.1|21441.1|21468.1|21461.1|21443.1|21436.1|424
1590554400000|2020-05-27 04:40:00|21450.6|21443.6|21448.1|21441.1|21453.1|21446.1|21443.1|21436.1|512
1590554700000|2020-05-27 04:45:00|21450.6|21443.6|21448.1|21441.1|21458.1|21451.1|21440.6|21433.6|390
1590555000000|2020-05-27 04:50:00|21445.6|21438.6|21428.1|21421.1|21445.6|21438.6|21423.1|21416.1|381
1590555300000|2020-05-27 04:55:00|21433.1|21426.1|21413.1|21406.1|21438.1|21431.1|21413.1|21406.1|305
1590555600000|2020-05-27 05:00:00|21408.1|21401.1|21400.6|21393.6|21415.6|21408.6|21398.1|21391.1|647
1590555900000|2020-05-27 05:05:00|21398.1|21391.1|21423.1|21416.1|21438.1|21431.1|21393.1|21386.1|676
1590556200000|2020-05-27 05:10:00|21420.6|21413.6|21395.6|21388.6|21420.6|21413.6|21388.1|21381.1|920
1590556500000|2020-05-27 05:15:00|21398.1|21391.1|21418.1|21411.1|21418.1|21411.1|21388.1|21381.1|433
1590556800000|2020-05-27 05:20:00|21423.1|21416.1|21425.6|21418.6|21433.1|21426.1|21415.6|21408.6|532
1590557100000|2020-05-27 05:25:00|21423.1|21416.1|21443.1|21436.1|21443.1|21436.1|21418.1|21411.1|492
1590557400000|2020-05-27 05:30:00|21440.6|21433.6|21413.1|21406.1|21443.1|21436.1|21408.1|21401.1|530
1590557700000|2020-05-27 05:35:00|21415.6|21408.6|21443.1|21436.1|21448.1|21441.1|21410.6|21403.6|833
1590558000000|2020-05-27 05:40:00|21438.1|21431.1|21443.1|21436.1|21448.1|21441.1|21433.1|21426.1|585
1590558300000|2020-05-27 05:45:00|21438.1|21431.1|21423.1|21416.1|21438.1|21431.1|21423.1|21416.1|551
1590558600000|2020-05-27 05:50:00|21420.6|21413.6|21423.1|21416.1|21448.1|21441.1|21418.1|21411.1|806
1590558900000|2020-05-27 05:55:00|21418.1|21411.1|21438.1|21431.1|21438.1|21431.1|21413.1|21406.1|1754
1590559200000|2020-05-27 06:00:00|21436.7|21429.7|21446.7|21439.7|21446.7|21439.7|21406.7|21399.7|3230
1590559500000|2020-05-27 06:05:00|21441.7|21434.7|21471.7|21464.7|21474.2|21467.2|21426.7|21419.7|1528
1590559800000|2020-05-27 06:10:00|21476.7|21469.7|21486.7|21479.7|21496.7|21489.7|21461.7|21454.7|792
1590560100000|2020-05-27 06:15:00|21489.2|21482.2|21491.7|21484.7|21511.7|21504.7|21486.7|21479.7|572
1590560400000|2020-05-27 06:20:00|21486.7|21479.7|21471.7|21464.7|21486.7|21479.7|21466.7|21459.7|413
1590560700000|2020-05-27 06:25:00|21469.2|21462.2|21461.7|21454.7|21476.7|21469.7|21456.7|21449.7|199
1590561000000|2020-05-27 06:30:00|21456.7|21449.7|21466.7|21459.7|21471.7|21464.7|21451.7|21444.7|117
1590561300000|2020-05-27 06:35:00|21469.2|21462.2|21481.7|21474.7|21481.7|21474.7|21461.7|21454.7|88
1590561600000|2020-05-27 06:40:00|21484.2|21477.2|21481.7|21474.7|21486.7|21479.7|21471.7|21464.7|65
1590561900000|2020-05-27 06:45:00|21476.7|21469.7|21501.7|21494.7|21511.7|21504.7|21471.7|21464.7|271
1590562200000|2020-05-27 06:50:00|21499.2|21492.2|21491.7|21484.7|21501.7|21494.7|21486.7|21479.7|57
1590562500000|2020-05-27 06:55:00|21489.2|21482.2|21471.7|21464.7|21501.7|21494.7|21466.7|21459.7|252
1590562800000|2020-05-27 07:00:00|21466.7|21459.7|21489.2|21482.2|21491.7|21484.7|21456.7|21449.7|400
1590563100000|2020-05-27 07:05:00|21486.7|21479.7|21511.7|21504.7|21521.7|21514.7|21481.7|21474.7|235
1590563400000|2020-05-27 07:10:00|21514.2|21507.2|21491.7|21484.7|21514.2|21507.2|21489.2|21482.2|182
1590563700000|2020-05-27 07:15:00|21496.7|21489.7|21459.2|21452.2|21511.7|21504.7|21441.7|21434.7|665
1590564000000|2020-05-27 07:20:00|21456.7|21449.7|21476.7|21469.7|21481.7|21474.7|21456.7|21449.7|241
1590564300000|2020-05-27 07:25:00|21474.2|21467.2|21506.7|21499.7|21511.7|21504.7|21466.7|21459.7|97
1590564600000|2020-05-27 07:30:00|21511.7|21504.7|21496.7|21489.7|21519.2|21512.2|21486.7|21479.7|250
1590564900000|2020-05-27 07:35:00|21494.2|21487.2|21511.7|21504.7|21526.7|21519.7|21486.7|21479.7|274
1590565200000|2020-05-27 07:40:00|21514.2|21507.2|21526.7|21519.7|21536.7|21529.7|21506.7|21499.7|100
1590565500000|2020-05-27 07:45:00|21529.2|21522.2|21546.7|21539.7|21561.7|21554.7|21521.7|21514.7|155
1590565800000|2020-05-27 07:50:00|21549.2|21542.2|21559.2|21552.2|21561.7|21554.7|21539.2|21532.2|134
1590566100000|2020-05-27 07:55:00|21561.7|21554.7|21551.7|21544.7|21561.7|21554.7|21546.7|21539.7|104
1590566400000|2020-05-27 08:00:00|21554.2|21547.2|21566.7|21559.7|21576.7|21569.7|21551.7|21544.7|204
1590566700000|2020-05-27 08:05:00|21569.2|21562.2|21551.7|21544.7|21576.7|21569.7|21546.7|21539.7|86
1590567000000|2020-05-27 08:10:00|21549.2|21542.2|21554.2|21547.2|21561.7|21554.7|21546.7|21539.7|85
1590567300000|2020-05-27 08:15:00|21556.7|21549.7|21586.7|21579.7|21594.2|21587.2|21554.2|21547.2|148
1590567600000|2020-05-27 08:20:00|21584.2|21577.2|21601.7|21594.7|21601.7|21594.7|21579.2|21572.2|67
1590567900000|2020-05-27 08:25:00|21599.2|21592.2|21571.7|21564.7|21599.2|21592.2|21566.7|21559.7|56
1590568200000|2020-05-27 08:30:00|21574.2|21567.2|21591.7|21584.7|21596.7|21589.7|21574.2|21567.2|89
1590568500000|2020-05-27 08:35:00|21589.2|21582.2|21616.7|21609.7|21626.7|21619.7|21589.2|21582.2|240
1590568800000|2020-05-27 08:40:00|21614.2|21607.2|21616.7|21609.7|21636.7|21629.7|21611.7|21604.7|269
1590569100000|2020-05-27 08:45:00|21621.7|21614.7|21631.7|21624.7|21631.7|21624.7|21601.7|21594.7|230
1590569400000|2020-05-27 08:50:00|21629.2|21622.2|21636.7|21629.7|21641.7|21634.7|21616.7|21609.7|121
1590569700000|2020-05-27 08:55:00|21639.2|21632.2|21636.7|21629.7|21646.7|21639.7|21631.7|21624.7|94
1590570000000|2020-05-27 09:00:00|21639.2|21632.2|21641.7|21634.7|21649.2|21642.2|21636.7|21629.7|139
1590570300000|2020-05-27 09:05:00|21639.2|21632.2|21626.7|21619.7|21641.7|21634.7|21616.7|21609.7|129
1590570600000|2020-05-27 09:10:00|21629.2|21622.2|21656.7|21649.7|21661.7|21654.7|21621.7|21614.7|174
1590570900000|2020-05-27 09:15:00|21654.2|21647.2|21671.7|21664.7|21671.7|21664.7|21651.7|21644.7|274
1590571200000|2020-05-27 09:20:00|21669.2|21662.2|21691.7|21684.7|21696.7|21689.7|21666.7|21659.7|280
1590571500000|2020-05-27 09:25:00|21694.2|21687.2|21694.2|21687.2|21716.7|21709.7|21689.2|21682.2|799
1590571800000|2020-05-27 09:30:00|21691.7|21684.7|21676.7|21669.7|21696.7|21689.7|21676.7|21669.7|336
1590572100000|2020-05-27 09:35:00|21681.7|21674.7|21691.7|21684.7|21701.7|21694.7|21676.7|21669.7|129
1590572400000|2020-05-27 09:40:00|21686.7|21679.7|21666.7|21659.7|21696.7|21689.7|21666.7|21659.7|142
1590572700000|2020-05-27 09:45:00|21669.2|21662.2|21684.2|21677.2|21686.7|21679.7|21669.2|21662.2|131
1590573000000|2020-05-27 09:50:00|21686.7|21679.7|21696.7|21689.7|21696.7|21689.7|21676.7|21669.7|77
1590573300000|2020-05-27 09:55:00|21691.7|21684.7|21701.7|21694.7|21716.7|21709.7|21691.7|21684.7|228
1590573600000|2020-05-27 10:00:00|21699.2|21692.2|21691.7|21684.7|21706.7|21699.7|21691.7|21684.7|224
1590573900000|2020-05-27 10:05:00|21696.7|21689.7|21691.7|21684.7|21701.7|21694.7|21686.7|21679.7|209
1590574200000|2020-05-27 10:10:00|21686.7|21679.7|21711.7|21704.7|21716.7|21709.7|21686.7|21679.7|91
1590574500000|2020-05-27 10:15:00|21714.2|21707.2|21686.7|21679.7|21721.7|21714.7|21686.7|21679.7|100
1590574800000|2020-05-27 10:20:00|21689.2|21682.2|21691.7|21684.7|21696.7|21689.7|21686.7|21679.7|78
1590575100000|2020-05-27 10:25:00|21694.2|21687.2|21681.7|21674.7|21696.7|21689.7|21676.7|21669.7|55
1590575400000|2020-05-27 10:30:00|21684.2|21677.2|21679.2|21672.2|21691.7|21684.7|21676.7|21669.7|165
1590575700000|2020-05-27 10:35:00|21681.7|21674.7|21686.7|21679.7|21686.7|21679.7|21676.7|21669.7|63
1590576000000|2020-05-27 10:40:00|21681.7|21674.7|21689.2|21682.2|21694.2|21687.2|21671.7|21664.7|127
1590576300000|2020-05-27 10:45:00|21691.7|21684.7|21671.7|21664.7|21694.2|21687.2|21671.7|21664.7|80
1590576600000|2020-05-27 10:50:00|21666.7|21659.7|21661.7|21654.7|21679.2|21672.2|21651.7|21644.7|111
1590576900000|2020-05-27 10:55:00|21666.7|21659.7|21681.7|21674.7|21686.7|21679.7|21659.2|21652.2|131
1590577200000|2020-05-27 11:00:00|21686.7|21679.7|21691.7|21684.7|21691.7|21684.7|21666.7|21659.7|74
1590577500000|2020-05-27 11:05:00|21689.2|21682.2|21691.7|21684.7|21701.7|21694.7|21686.7|21679.7|187
1590577800000|2020-05-27 11:10:00|21694.2|21687.2|21671.7|21664.7|21696.7|21689.7|21671.7|21664.7|143
1590578100000|2020-05-27 11:15:00|21674.2|21667.2|21671.7|21664.7|21686.7|21679.7|21671.7|21664.7|95
1590578400000|2020-05-27 11:20:00|21674.2|21667.2|21691.7|21684.7|21691.7|21684.7|21671.7|21664.7|48
1590578700000|2020-05-27 11:25:00|21686.7|21679.7|21696.7|21689.7|21696.7|21689.7|21684.2|21677.2|57
1590579000000|2020-05-27 11:30:00|21691.7|21684.7|21696.7|21689.7|21696.7|21689.7|21676.7|21669.7|216
1590579300000|2020-05-27 11:35:00|21699.2|21692.2|21701.7|21694.7|21711.7|21704.7|21696.7|21689.7|114
1590579600000|2020-05-27 11:40:00|21699.2|21692.2|21671.7|21664.7|21701.7|21694.7|21666.7|21659.7|106
1590579900000|2020-05-27 11:45:00|21676.7|21669.7|21669.2|21662.2|21676.7|21669.7|21666.7|21659.7|100
1590580200000|2020-05-27 11:50:00|21666.7|21659.7|21679.2|21672.2|21681.7|21674.7|21666.7|21659.7|99
1590580500000|2020-05-27 11:55:00|21681.7|21674.7|21666.7|21659.7|21681.7|21674.7|21656.7|21649.7|241
1590580800000|2020-05-27 12:00:00|21669.2|21662.2|21661.7|21654.7|21671.7|21664.7|21656.7|21649.7|80
1590581100000|2020-05-27 12:05:00|21656.7|21649.7|21671.7|21664.7|21671.7|21664.7|21651.7|21644.7|105
1590581400000|2020-05-27 12:10:00|21669.2|21662.2|21681.7|21674.7|21681.7|21674.7|21666.7|21659.7|147
1590581700000|2020-05-27 12:15:00|21684.2|21677.2|21681.7|21674.7|21691.7|21684.7|21681.7|21674.7|69
1590582000000|2020-05-27 12:20:00|21684.2|21677.2|21686.7|21679.7|21691.7|21684.7|21679.2|21672.2|90
1590582300000|2020-05-27 12:25:00|21689.2|21682.2|21686.7|21679.7|21696.7|21689.7|21686.7|21679.7|197
1590582600000|2020-05-27 12:30:00|21691.7|21684.7|21676.7|21669.7|21691.7|21684.7|21676.7|21669.7|102
1590582900000|2020-05-27 12:35:00|21681.7|21674.7|21681.7|21674.7|21691.7|21684.7|21676.7|21669.7|87
1590583200000|2020-05-27 12:40:00|21686.7|21679.7|21696.7|21689.7|21696.7|21689.7|21686.7|21679.7|97
1590583500000|2020-05-27 12:45:00|21701.7|21694.7|21696.7|21689.7|21701.7|21694.7|21691.7|21684.7|70
1590583800000|2020-05-27 12:50:00|21691.7|21684.7|21646.7|21639.7|21691.7|21684.7|21641.7|21634.7|512
1590584100000|2020-05-27 12:55:00|21644.2|21637.2|21636.7|21629.7|21656.7|21649.7|21636.7|21629.7|400
1590584400000|2020-05-27 13:00:00|21631.7|21624.7|21656.7|21649.7|21659.2|21652.2|21626.7|21619.7|326
1590584700000|2020-05-27 13:05:00|21661.7|21654.7|21656.7|21649.7|21666.7|21659.7|21651.7|21644.7|106
1590585000000|2020-05-27 13:10:00|21661.7|21654.7|21661.7|21654.7|21671.7|21664.7|21656.7|21649.7|207
1590585300000|2020-05-27 13:15:00|21664.2|21657.2|21669.2|21662.2|21671.7|21664.7|21661.7|21654.7|76
1590585600000|2020-05-27 13:20:00|21671.7|21664.7|21641.7|21634.7|21674.2|21667.2|21641.7|21634.7|109
1590585900000|2020-05-27 13:25:00|21646.7|21639.7|21631.7|21624.7|21651.7|21644.7|21631.7|21624.7|165
1590586200000|2020-05-27 13:30:00|21636.7|21629.7|21616.7|21609.7|21641.7|21634.7|21596.7|21589.7|1053
1590586500000|2020-05-27 13:35:00|21621.7|21614.7|21591.7|21584.7|21631.7|21624.7|21591.7|21584.7|459
1590586800000|2020-05-27 13:40:00|21594.2|21587.2|21601.7|21594.7|21606.7|21599.7|21576.7|21569.7|428
1590587100000|2020-05-27 13:45:00|21599.2|21592.2|21556.7|21549.7|21601.7|21594.7|21551.7|21544.7|493
1590587400000|2020-05-27 13:50:00|21559.2|21552.2|21496.7|21489.7|21571.7|21564.7|21496.7|21489.7|813
1590587700000|2020-05-27 13:55:00|21499.2|21492.2|21501.7|21494.7|21511.7|21504.7|21476.7|21469.7|594
1590588000000|2020-05-27 14:00:00|21499.2|21492.2|21496.7|21489.7|21506.7|21499.7|21476.7|21469.7|389
1590588300000|2020-05-27 14:05:00|21499.2|21492.2|21521.7|21514.7|21526.7|21519.7|21496.7|21489.7|370
1590588600000|2020-05-27 14:10:00|21526.7|21519.7|21551.7|21544.7|21556.7|21549.7|21526.7|21519.7|352
1590588900000|2020-05-27 14:15:00|21556.7|21549.7|21566.7|21559.7|21576.7|21569.7|21551.7|21544.7|186
1590589200000|2020-05-27 14:20:00|21569.2|21562.2|21541.7|21534.7|21571.7|21564.7|21526.7|21519.7|247
1590589500000|2020-05-27 14:25:00|21539.2|21532.2|21549.2|21542.2|21556.7|21549.7|21531.7|21524.7|181
1590589800000|2020-05-27 14:30:00|21546.7|21539.7|21501.7|21494.7|21546.7|21539.7|21496.7|21489.7|212
1590590100000|2020-05-27 14:35:00|21496.7|21489.7|21476.7|21469.7|21511.7|21504.7|21471.7|21464.7|475
1590590400000|2020-05-27 14:40:00|21471.7|21464.7|21466.7|21459.7|21474.2|21467.2|21436.7|21429.7|404
1590590700000|2020-05-27 14:45:00|21461.7|21454.7|21406.7|21399.7|21461.7|21454.7|21401.7|21394.7|397
1590591000000|2020-05-27 14:50:00|21409.2|21402.2|21451.7|21444.7|21456.7|21449.7|21401.7|21394.7|501
1590591300000|2020-05-27 14:55:00|21446.7|21439.7|21461.7|21454.7|21471.7|21464.7|21436.7|21429.7|264
1590591600000|2020-05-27 15:00:00|21459.2|21452.2|21476.7|21469.7|21486.7|21479.7|21436.7|21429.7|223
1590591900000|2020-05-27 15:05:00|21474.2|21467.2|21476.7|21469.7|21486.7|21479.7|21461.7|21454.7|185
1590592200000|2020-05-27 15:10:00|21474.2|21467.2|21476.7|21469.7|21486.7|21479.7|21464.2|21457.2|139
1590592500000|2020-05-27 15:15:00|21474.2|21467.2|21501.7|21494.7|21501.7|21494.7|21454.2|21447.2|291
1590592800000|2020-05-27 15:20:00|21499.2|21492.2|21486.7|21479.7|21501.7|21494.7|21481.7|21474.7|231
1590593100000|2020-05-27 15:25:00|21491.7|21484.7|21496.7|21489.7|21501.7|21494.7|21476.7|21469.7|223
1590593400000|2020-05-27 15:30:00|21491.7|21484.7|21516.7|21509.7|21516.7|21509.7|21491.7|21484.7|319
1590593700000|2020-05-27 15:35:00|21514.2|21507.2|21481.7|21474.7|21531.7|21524.7|21456.7|21449.7|1191
1590594000000|2020-05-27 15:40:00|21486.7|21479.7|21486.7|21479.7|21501.7|21494.7|21476.7|21469.7|575
1590594300000|2020-05-27 15:45:00|21481.7|21474.7|21531.7|21524.7|21531.7|21524.7|21481.7|21474.7|273
1590594600000|2020-05-27 15:50:00|21529.2|21522.2|21531.7|21524.7|21536.7|21529.7|21514.2|21507.2|191
1590594900000|2020-05-27 15:55:00|21529.2|21522.2|21541.7|21534.7|21546.7|21539.7|21521.7|21514.7|144
1590595200000|2020-05-27 16:00:00|21539.2|21532.2|21551.7|21544.7|21556.7|21549.7|21526.7|21519.7|218
1590595500000|2020-05-27 16:05:00|21549.2|21542.2|21541.7|21534.7|21556.7|21549.7|21541.7|21534.7|267
1590595800000|2020-05-27 16:10:00|21546.7|21539.7|21526.7|21519.7|21551.7|21544.7|21526.7|21519.7|156
1590596100000|2020-05-27 16:15:00|21531.7|21524.7|21531.7|21524.7|21541.7|21534.7|21526.7|21519.7|107
1590596400000|2020-05-27 16:20:00|21534.2|21527.2|21521.7|21514.7|21536.7|21529.7|21516.7|21509.7|72
1590596700000|2020-05-27 16:25:00|21526.7|21519.7|21514.2|21507.2|21536.7|21529.7|21506.7|21499.7|245
1590597000000|2020-05-27 16:30:00|21516.7|21509.7|21526.7|21519.7|21526.7|21519.7|21506.7|21499.7|133
1590597300000|2020-05-27 16:35:00|21524.2|21517.2|21516.7|21509.7|21526.7|21519.7|21511.7|21504.7|109
1590597600000|2020-05-27 16:40:00|21521.7|21514.7|21531.7|21524.7|21531.7|21524.7|21511.7|21504.7|133
1590597900000|2020-05-27 16:45:00|21536.7|21529.7|21536.7|21529.7|21544.2|21537.2|21531.7|21524.7|72
1590598200000|2020-05-27 16:50:00|21541.7|21534.7|21541.7|21534.7|21546.7|21539.7|21531.7|21524.7|73
1590598500000|2020-05-27 16:55:00|21539.2|21532.2|21526.7|21519.7|21541.7|21534.7|21521.7|21514.7|93
1590598800000|2020-05-27 17:00:00|21521.7|21514.7|21526.7|21519.7|21536.7|21529.7|21471.7|21464.7|1017
1590599100000|2020-05-27 17:05:00|21524.2|21517.2|21511.7|21504.7|21531.7|21524.7|21509.2|21502.2|70
1590599400000|2020-05-27 17:10:00|21514.2|21507.2|21516.7|21509.7|21519.2|21512.2|21506.7|21499.7|48
1590599700000|2020-05-27 17:15:00|21514.2|21507.2|21511.7|21504.7|21516.7|21509.7|21501.7|21494.7|121
1590600000000|2020-05-27 17:20:00|21516.7|21509.7|21511.7|21504.7|21521.7|21514.7|21511.7|21504.7|115
1590600300000|2020-05-27 17:25:00|21514.2|21507.2|21511.7|21504.7|21521.7|21514.7|21506.7|21499.7|60
1590600600000|2020-05-27 17:30:00|21506.7|21499.7|21491.7|21484.7|21511.7|21504.7|21489.2|21482.2|125
1590600900000|2020-05-27 17:35:00|21494.2|21487.2|21521.7|21514.7|21521.7|21514.7|21486.7|21479.7|96
1590601200000|2020-05-27 17:40:00|21526.7|21519.7|21524.2|21517.2|21529.2|21522.2|21516.7|21509.7|79
1590601500000|2020-05-27 17:45:00|21521.7|21514.7|21521.7|21514.7|21526.7|21519.7|21516.7|21509.7|31
1590601800000|2020-05-27 17:50:00|21524.2|21517.2|21531.7|21524.7|21536.7|21529.7|21516.7|21509.7|76
1590602100000|2020-05-27 17:55:00|21529.2|21522.2|21534.2|21527.2|21536.7|21529.7|21526.7|21519.7|23
1590602400000|2020-05-27 18:00:00|21536.7|21529.7|21556.7|21549.7|21561.7|21554.7|21531.7|21524.7|161
1590602700000|2020-05-27 18:05:00|21554.2|21547.2|21551.7|21544.7|21556.7|21549.7|21536.7|21529.7|68
1590603000000|2020-05-27 18:10:00|21554.2|21547.2|21566.7|21559.7|21566.7|21559.7|21551.7|21544.7|91
1590603300000|2020-05-27 18:15:00|21561.7|21554.7|21576.7|21569.7|21581.7|21574.7|21561.7|21554.7|81
1590603600000|2020-05-27 18:20:00|21571.7|21564.7|21554.2|21547.2|21576.7|21569.7|21546.7|21539.7|93
1590603900000|2020-05-27 18:25:00|21556.7|21549.7|21566.7|21559.7|21566.7|21559.7|21551.7|21544.7|46
1590604200000|2020-05-27 18:30:00|21564.2|21557.2|21571.7|21564.7|21571.7|21564.7|21556.7|21549.7|41
1590604500000|2020-05-27 18:35:00|21569.2|21562.2|21561.7|21554.7|21571.7|21564.7|21561.7|21554.7|25
1590604800000|2020-05-27 18:40:00|21559.2|21552.2|21561.7|21554.7|21566.7|21559.7|21556.7|21549.7|47
1590605100000|2020-05-27 18:45:00|21559.2|21552.2|21566.7|21559.7|21566.7|21559.7|21556.7|21549.7|63
1590605400000|2020-05-27 18:50:00|21569.2|21562.2|21581.7|21574.7|21586.7|21579.7|21566.7|21559.7|62
1590605700000|2020-05-27 18:55:00|21576.7|21569.7|21576.7|21569.7|21581.7|21574.7|21571.7|21564.7|134
1590606000000|2020-05-27 19:00:00|21581.7|21574.7|21566.7|21559.7|21581.7|21574.7|21561.7|21554.7|148
1590606300000|2020-05-27 19:05:00|21564.2|21557.2|21561.7|21554.7|21569.2|21562.2|21551.7|21544.7|94
1590606600000|2020-05-27 19:10:00|21559.2|21552.2|21571.7|21564.7|21571.7|21564.7|21556.7|21549.7|73
1590606900000|2020-05-27 19:15:00|21569.2|21562.2|21571.7|21564.7|21571.7|21564.7|21556.7|21549.7|34
1590607200000|2020-05-27 19:20:00|21576.7|21569.7|21571.7|21564.7|21576.7|21569.7|21561.7|21554.7|47
1590607500000|2020-05-27 19:25:00|21569.2|21562.2|21566.7|21559.7|21576.7|21569.7|21561.7|21554.7|140
1590607800000|2020-05-27 19:30:00|21561.7|21554.7|21536.7|21529.7|21561.7|21554.7|21531.7|21524.7|141
1590608100000|2020-05-27 19:35:00|21539.2|21532.2|21546.7|21539.7|21551.7|21544.7|21531.7|21524.7|125
1590608400000|2020-05-27 19:40:00|21544.2|21537.2|21566.7|21559.7|21571.7|21564.7|21541.7|21534.7|258
1590608700000|2020-05-27 19:45:00|21571.7|21564.7|21556.7|21549.7|21571.7|21564.7|21551.7|21544.7|367
1590609000000|2020-05-27 19:50:00|21561.7|21554.7|21561.7|21554.7|21571.7|21564.7|21556.7|21549.7|287
1590609300000|2020-05-27 19:55:00|21566.7|21559.7|21574.2|21567.2|21581.7|21574.7|21566.7|21559.7|414
1590609600000|2020-05-27 20:00:00|21576.7|21569.7|21606.7|21599.7|21611.7|21604.7|21561.7|21554.7|183
1590609900000|2020-05-27 20:05:00|21609.2|21602.2|21626.7|21619.7|21631.7|21624.7|21609.2|21602.2|130
1590610200000|2020-05-27 20:10:00|21631.7|21624.7|21644.2|21637.2|21646.7|21639.7|21626.7|21619.7|60
1590610500000|2020-05-27 20:15:00|21641.7|21634.7|21635.7|21620.7|21645.7|21634.7|21635.7|21620.7|44
1590610800000|2020-05-27 20:20:00|21630.7|21615.7|21635.7|21620.7|21638.2|21623.2|21630.7|21615.7|17
1590611100000|2020-05-27 20:25:00|21638.2|21623.2|21605.7|21590.7|21638.2|21623.2|21605.7|21590.7|106
1590611400000|2020-05-27 20:30:00|21608.2|21593.2|21655.7|21640.7|21655.7|21640.7|21608.2|21593.2|34
1590611700000|2020-05-27 20:35:00|21648.2|21633.2|21643.2|21628.2|21655.7|21640.7|21638.2|21623.2|54
1590612000000|2020-05-27 20:40:00|21640.7|21625.7|21643.2|21628.2|21643.2|21628.2|21635.7|21620.7|9
1590612300000|2020-05-27 20:45:00|21640.7|21625.7|21640.7|21625.7|21645.7|21630.7|21635.7|21620.7|23
1590612600000|2020-05-27 20:50:00|21645.7|21630.7|21653.2|21638.2|21655.7|21640.7|21640.7|21625.7|61
1590612900000|2020-05-27 20:55:00|21655.7|21640.7|21669.1|21639.1|21670.7|21650.7|21655.7|21638.2|32
1590613200000|2020-05-27 21:00:00|21668.9|21638.9|21668.5|21638.5|21668.9|21638.9|21665.3|21635.3|0
1590613500000|2020-05-27 21:05:00|21668.9|21638.9|21670.2|21640.2|21673|21643|21668.5|21638.5|0
1590613800000|2020-05-27 21:10:00|21670.5|21640.5|21688|21658|21692.9|21662.9|21670.5|21640.5|0
1590614100000|2020-05-27 21:15:00|21688.2|21658.2|21682|21652|21688.9|21658.9|21682|21652|0
1590614400000|2020-05-27 21:20:00|21681.6|21651.6|21678.1|21648.1|21682|21652|21677|21647|0
1590614700000|2020-05-27 21:25:00|21676.4|21646.4|21679.3|21649.3|21679.3|21649.3|21673.3|21643.3|0
1590615000000|2020-05-27 21:30:00|21680.3|21650.3|21678.9|21648.9|21682.1|21652.1|21677.2|21647.2|0
1590615300000|2020-05-27 21:35:00|21678.7|21648.7|21679.9|21649.9|21681.6|21651.6|21678.7|21648.7|0
1590615600000|2020-05-27 21:40:00|21680.3|21650.3|21679.9|21649.9|21680.3|21650.3|21679.2|21649.2|0
1590615900000|2020-05-27 21:45:00|21679|21649|21679.1|21649.1|21680.4|21650.4|21677.8|21647.8|0
1590616200000|2020-05-27 21:50:00|21679.8|21649.8|21676.9|21646.9|21680.5|21650.5|21675.6|21645.6|0
1590616500000|2020-05-27 21:55:00|21677.4|21647.4|21675.5|21645.5|21681.1|21651.1|21673.1|21643.1|0
1590616800000|2020-05-27 22:00:00|21677.1|21647.1|21635.7|21620.7|21683.3|21653.3|21623.2|21608.2|45
1590617100000|2020-05-27 22:05:00|21633.2|21618.2|21620.7|21605.7|21633.2|21618.2|21620.7|21605.7|42
1590617400000|2020-05-27 22:10:00|21610.7|21595.7|21610.7|21595.7|21615.7|21600.7|21605.7|21590.7|51
1590617700000|2020-05-27 22:15:00|21615.7|21600.7|21628.2|21613.2|21643.2|21628.2|21615.7|21600.7|47
1590618000000|2020-05-27 22:20:00|21630.7|21615.7|21623.2|21608.2|21630.7|21615.7|21620.7|21605.7|2
1590618300000|2020-05-27 22:25:00|21620.7|21605.7|21613.2|21598.2|21620.7|21605.7|21613.2|21598.2|7
1590618600000|2020-05-27 22:30:00|21610.7|21595.7|21623.2|21608.2|21623.2|21608.2|21610.7|21595.7|26
1590618900000|2020-05-27 22:35:00|21625.7|21610.7|21635.7|21620.7|21635.7|21620.7|21625.7|21610.7|39
1590619200000|2020-05-27 22:40:00|21640.7|21625.7|21640.7|21625.7|21645.7|21630.7|21638.2|21623.2|15
1590619500000|2020-05-27 22:45:00|21643.2|21628.2|21648.2|21633.2|21650.7|21635.7|21635.7|21620.7|7
1590619800000|2020-05-27 22:50:00|21645.7|21630.7|21668.2|21653.2|21670.7|21655.7|21643.2|21628.2|56
1590620100000|2020-05-27 22:55:00|21670.7|21655.7|21655.7|21640.7|21670.7|21655.7|21650.7|21635.7|26
1590620400000|2020-05-27 23:00:00|21658.2|21643.2|21648.2|21633.2|21663.2|21648.2|21648.2|21633.2|53
1590620700000|2020-05-27 23:05:00|21650.7|21635.7|21648.2|21633.2|21650.7|21635.7|21643.2|21628.2|21
1590621000000|2020-05-27 23:10:00|21650.7|21635.7|21660.7|21645.7|21665.7|21650.7|21650.7|21635.7|71
1590621300000|2020-05-27 23:15:00|21665.7|21650.7|21650.7|21635.7|21668.2|21653.2|21650.7|21635.7|42
1590621600000|2020-05-27 23:20:00|21643.2|21628.2|21650.7|21635.7|21655.7|21640.7|21638.2|21623.2|31
1590621900000|2020-05-27 23:25:00|21653.2|21638.2|21650.7|21635.7|21655.7|21640.7|21648.2|21633.2|8
1590622200000|2020-05-27 23:30:00|21653.2|21638.2|21646.7|21639.7|21666.7|21659.7|21631.7|21624.7|41507
1590622500000|2020-05-27 23:35:00|21644.2|21637.2|21651.7|21644.7|21656.7|21649.7|21626.7|21619.7|243
1590622800000|2020-05-27 23:40:00|21656.7|21649.7|21641.7|21634.7|21656.7|21649.7|21631.7|21624.7|267
1590623100000|2020-05-27 23:45:00|21644.2|21637.2|21699.2|21692.2|21701.7|21694.7|21636.7|21629.7|859
1590623400000|2020-05-27 23:50:00|21696.7|21689.7|21701.7|21694.7|21736.7|21729.7|21691.7|21684.7|607
1590623700000|2020-05-27 23:55:00|21699.2|21692.2|21706.7|21699.7|21716.7|21709.7|21696.7|21689.7|619
1590624000000|2020-05-28 00:00:00|21709.2|21702.2|21681.7|21674.7|21709.2|21702.2|21666.7|21659.7|1371
1590624300000|2020-05-28 00:05:00|21686.7|21679.7|21696.7|21689.7|21714.2|21707.2|21681.7|21674.7|1007
1590624600000|2020-05-28 00:10:00|21699.2|21692.2|21686.7|21679.7|21711.7|21704.7|21686.7|21679.7|850
1590624900000|2020-05-28 00:15:00|21684.2|21677.2|21666.7|21659.7|21701.7|21694.7|21661.7|21654.7|1165
1590625200000|2020-05-28 00:20:00|21664.2|21657.2|21686.7|21679.7|21686.7|21679.7|21646.7|21639.7|670
1590625500000|2020-05-28 00:25:00|21684.2|21677.2|21696.7|21689.7|21701.7|21694.7|21661.7|21654.7|587
1590625800000|2020-05-28 00:30:00|21699.2|21692.2|21696.7|21689.7|21721.7|21714.7|21696.7|21689.7|708
1590626100000|2020-05-28 00:35:00|21699.2|21692.2|21726.7|21719.7|21731.7|21724.7|21696.7|21689.7|634
1590626400000|2020-05-28 00:40:00|21721.7|21714.7|21766.7|21759.7|21781.7|21774.7|21721.7|21714.7|1619
1590626700000|2020-05-28 00:45:00|21769.2|21762.2|21771.7|21764.7|21771.7|21764.7|21746.7|21739.7|795
1590627000000|2020-05-28 00:50:00|21774.2|21767.2|21801.7|21794.7|21811.7|21804.7|21766.7|21759.7|1050
1590627300000|2020-05-28 00:55:00|21804.2|21797.2|21766.7|21759.7|21806.7|21799.7|21766.7|21759.7|833
1590627600000|2020-05-28 01:00:00|21761.7|21754.7|21761.7|21754.7|21786.7|21779.7|21756.7|21749.7|631
1590627900000|2020-05-28 01:05:00|21766.7|21759.7|21789.2|21782.2|21789.2|21782.2|21756.7|21749.7|582
1590628200000|2020-05-28 01:10:00|21786.7|21779.7|21761.7|21754.7|21791.7|21784.7|21751.7|21744.7|839
1590628500000|2020-05-28 01:15:00|21759.2|21752.2|21751.7|21744.7|21766.7|21759.7|21741.7|21734.7|600
1590628800000|2020-05-28 01:20:00|21749.2|21742.2|21726.7|21719.7|21756.7|21749.7|21726.7|21719.7|565
1590629100000|2020-05-28 01:25:00|21731.7|21724.7|21746.7|21739.7|21746.7|21739.7|21711.7|21704.7|664
1590629400000|2020-05-28 01:30:00|21749.2|21742.2|21851.7|21844.7|21851.7|21844.7|21746.7|21739.7|1871
1590629700000|2020-05-28 01:35:00|21846.7|21839.7|21856.7|21849.7|21886.7|21879.7|21841.7|21834.7|1293
1590630000000|2020-05-28 01:40:00|21851.7|21844.7|21891.7|21884.7|21894.2|21887.2|21841.7|21834.7|909
1590630300000|2020-05-28 01:45:00|21886.7|21879.7|21861.7|21854.7|21896.7|21889.7|21856.7|21849.7|846
1590630600000|2020-05-28 01:50:00|21856.7|21849.7|21886.7|21879.7|21896.7|21889.7|21856.7|21849.7|635
1590630900000|2020-05-28 01:55:00|21891.7|21884.7|21871.7|21864.7|21891.7|21884.7|21866.7|21859.7|531
1590631200000|2020-05-28 02:00:00|21876.7|21869.7|21856.7|21849.7|21876.7|21869.7|21846.7|21839.7|734
1590631500000|2020-05-28 02:05:00|21854.2|21847.2|21856.7|21849.7|21866.7|21859.7|21846.7|21839.7|421
1590631800000|2020-05-28 02:10:00|21859.2|21852.2|21876.7|21869.7|21881.7|21874.7|21859.2|21852.2|218
1590632100000|2020-05-28 02:15:00|21874.2|21867.2|21896.7|21889.7|21896.7|21889.7|21866.7|21859.7|622
1590632400000|2020-05-28 02:20:00|21901.7|21894.7|21879.2|21872.2|21906.7|21899.7|21871.7|21864.7|464
1590632700000|2020-05-28 02:25:00|21881.7|21874.7|21871.7|21864.7|21886.7|21879.7|21856.7|21849.7|429
1590633000000|2020-05-28 02:30:00|21869.2|21862.2|21851.7|21844.7|21869.2|21862.2|21851.7|21844.7|343
1590633300000|2020-05-28 02:35:00|21854.2|21847.2|21846.7|21839.7|21864.2|21857.2|21846.7|21839.7|211
1590633600000|2020-05-28 02:40:00|21849.2|21842.2|21871.7|21864.7|21871.7|21864.7|21846.7|21839.7|131
1590633900000|2020-05-28 02:45:00|21869.2|21862.2|21869.2|21862.2|21871.7|21864.7|21851.7|21844.7|275
1590634200000|2020-05-28 02:50:00|21871.7|21864.7|21861.7|21854.7|21871.7|21864.7|21856.7|21849.7|126
1590634500000|2020-05-28 02:55:00|21859.2|21852.2|21854.2|21847.2|21871.7|21864.7|21851.7|21844.7|134
1590634800000|2020-05-28 03:00:00|21856.7|21849.7|21831.7|21824.7|21856.7|21849.7|21826.7|21819.7|467
1590635100000|2020-05-28 03:05:00|21829.2|21822.2|21831.7|21824.7|21831.7|21824.7|21806.7|21799.7|482
1590635400000|2020-05-28 03:10:00|21829.2|21822.2|21801.7|21794.7|21831.7|21824.7|21796.7|21789.7|310
1590635700000|2020-05-28 03:15:00|21806.7|21799.7|21811.7|21804.7|21826.7|21819.7|21806.7|21799.7|299
1590636000000|2020-05-28 03:20:00|21814.2|21807.2|21776.7|21769.7|21821.7|21814.7|21771.7|21764.7|280
1590636300000|2020-05-28 03:25:00|21771.7|21764.7|21776.7|21769.7|21786.7|21779.7|21766.7|21759.7|430
1590636600000|2020-05-28 03:30:00|21774.2|21767.2|21736.7|21729.7|21781.7|21774.7|21731.7|21724.7|1035
1590636900000|2020-05-28 03:35:00|21741.7|21734.7|21671.7|21664.7|21741.7|21734.7|21666.7|21659.7|1484
1590637200000|2020-05-28 03:40:00|21666.7|21659.7|21701.7|21694.7|21709.2|21702.2|21661.7|21654.7|953
1590637500000|2020-05-28 03:45:00|21711.7|21704.7|21661.7|21654.7|21721.7|21714.7|21661.7|21654.7|749
1590637800000|2020-05-28 03:50:00|21666.7|21659.7|21641.7|21634.7|21671.7|21664.7|21621.7|21614.7|1216
1590638100000|2020-05-28 03:55:00|21644.2|21637.2|21621.7|21614.7|21644.2|21637.2|21576.7|21569.7|1141
1590638400000|2020-05-28 04:00:00|21616.7|21609.7|21626.7|21619.7|21661.7|21654.7|21616.7|21609.7|732
1590638700000|2020-05-28 04:05:00|21629.2|21622.2|21676.7|21669.7|21686.7|21679.7|21621.7|21614.7|632
1590639000000|2020-05-28 04:10:00|21679.2|21672.2|21671.7|21664.7|21694.2|21687.2|21656.7|21649.7|472
1590639300000|2020-05-28 04:15:00|21674.2|21667.2|21626.7|21619.7|21676.7|21669.7|21626.7|21619.7|367
1590639600000|2020-05-28 04:20:00|21624.2|21617.2|21636.7|21629.7|21646.7|21639.7|21621.7|21614.7|529
1590639900000|2020-05-28 04:25:00|21639.2|21632.2|21636.7|21629.7|21656.7|21649.7|21631.7|21624.7|257
1590640200000|2020-05-28 04:30:00|21641.7|21634.7|21701.7|21694.7|21701.7|21694.7|21626.7|21619.7|505
1590640500000|2020-05-28 04:35:00|21696.7|21689.7|21746.7|21739.7|21756.7|21749.7|21691.7|21684.7|907
1590640800000|2020-05-28 04:40:00|21744.2|21737.2|21761.7|21754.7|21764.2|21757.2|21721.7|21714.7|589
1590641100000|2020-05-28 04:45:00|21764.2|21757.2|21771.7|21764.7|21771.7|21764.7|21736.7|21729.7|420
1590641400000|2020-05-28 04:50:00|21766.7|21759.7|21741.7|21734.7|21781.7|21774.7|21739.2|21732.2|429
1590641700000|2020-05-28 04:55:00|21736.7|21729.7|21756.7|21749.7|21761.7|21754.7|21726.7|21719.7|259
1590642000000|2020-05-28 05:00:00|21759.2|21752.2|21781.7|21774.7|21781.7|21774.7|21716.7|21709.7|1152
1590642300000|2020-05-28 05:05:00|21776.7|21769.7|21801.7|21794.7|21826.7|21819.7|21776.7|21769.7|1244
1590642600000|2020-05-28 05:10:00|21804.2|21797.2|21846.7|21839.7|21846.7|21839.7|21781.7|21774.7|1083
1590642900000|2020-05-28 05:15:00|21851.7|21844.7|21816.7|21809.7|21851.7|21844.7|21801.7|21794.7|854
1590643200000|2020-05-28 05:20:00|21811.7|21804.7|21824.2|21817.2|21831.7|21824.7|21786.7|21779.7|628
1590643500000|2020-05-28 05:25:00|21821.7|21814.7|21856.7|21849.7|21859.2|21852.2|21816.7|21809.7|580
1590643800000|2020-05-28 05:30:00|21859.2|21852.2|21796.7|21789.7|21871.7|21864.7|21791.7|21784.7|955
1590644100000|2020-05-28 05:35:00|21791.7|21784.7|21826.7|21819.7|21831.7|21824.7|21786.7|21779.7|672
1590644400000|2020-05-28 05:40:00|21829.2|21822.2|21816.7|21809.7|21856.7|21849.7|21816.7|21809.7|787
1590644700000|2020-05-28 05:45:00|21814.2|21807.2|21856.7|21849.7|21891.7|21884.7|21814.2|21807.2|1060
1590645000000|2020-05-28 05:50:00|21851.7|21844.7|21876.7|21869.7|21886.7|21879.7|21831.7|21824.7|1471
1590645300000|2020-05-28 05:55:00|21881.7|21874.7|21911.7|21904.7|21916.7|21909.7|21861.7|21854.7|2928
1590645600000|2020-05-28 06:00:00|21916.7|21909.7|21936.7|21929.7|21941.7|21934.7|21841.7|21834.7|6249
1590645900000|2020-05-28 06:05:00|21931.7|21924.7|21986.7|21979.7|22001.7|21994.7|21926.7|21919.7|4289
1590646200000|2020-05-28 06:10:00|21981.7|21974.7|22031.7|22024.7|22036.7|22029.7|21964.2|21957.2|2103
1590646500000|2020-05-28 06:15:00|22026.7|22019.7|21996.7|21989.7|22036.7|22029.7|21961.7|21954.7|1390
1590646800000|2020-05-28 06:20:00|22001.7|21994.7|21999.2|21992.2|22006.7|21999.7|21971.7|21964.7|847
1590647100000|2020-05-28 06:25:00|21996.7|21989.7|21994.2|21987.2|22001.7|21994.7|21971.7|21964.7|627
1590647400000|2020-05-28 06:30:00|21996.7|21989.7|21996.7|21989.7|22001.7|21994.7|21981.7|21974.7|162
1590647700000|2020-05-28 06:35:00|21994.2|21987.2|21981.7|21974.7|21996.7|21989.7|21971.7|21964.7|171
1590648000000|2020-05-28 06:40:00|21976.7|21969.7|21986.7|21979.7|21991.7|21984.7|21966.7|21959.7|214
1590648300000|2020-05-28 06:45:00|21981.7|21974.7|21966.7|21959.7|21996.7|21989.7|21959.2|21952.2|109
1590648600000|2020-05-28 06:50:00|21974.2|21967.2|21966.7|21959.7|21976.7|21969.7|21956.7|21949.7|242
1590648900000|2020-05-28 06:55:00|21961.7|21954.7|21926.7|21919.7|21981.7|21974.7|21921.7|21914.7|939
1590649200000|2020-05-28 07:00:00|21929.2|21922.2|21929.2|21922.2|21946.7|21939.7|21911.7|21904.7|450
1590649500000|2020-05-28 07:05:00|21926.7|21919.7|21911.7|21904.7|21939.2|21932.2|21906.7|21899.7|307
1590649800000|2020-05-28 07:10:00|21914.2|21907.2|21911.7|21904.7|21916.7|21909.7|21886.7|21879.7|514
1590650100000|2020-05-28 07:15:00|21914.2|21907.2|21911.7|21904.7|21916.7|21909.7|21856.7|21849.7|306
1590650400000|2020-05-28 07:20:00|21909.2|21902.2|21946.7|21939.7|21951.7|21944.7|21891.7|21884.7|255
1590650700000|2020-05-28 07:25:00|21949.2|21942.2|21951.7|21944.7|21956.7|21949.7|21936.7|21929.7|333
1590651000000|2020-05-28 07:30:00|21954.2|21947.2|21919.2|21912.2|21969.2|21962.2|21911.7|21904.7|735
1590651300000|2020-05-28 07:35:00|21921.7|21914.7|21921.7|21914.7|21946.7|21939.7|21906.7|21899.7|442
1590651600000|2020-05-28 07:40:00|21919.2|21912.2|21929.2|21922.2|21931.7|21924.7|21886.7|21879.7|187
1590651900000|2020-05-28 07:45:00|21931.7|21924.7|21971.7|21964.7|21971.7|21964.7|21926.7|21919.7|157
1590652200000|2020-05-28 07:50:00|21969.2|21962.2|21959.2|21952.2|21971.7|21964.7|21946.7|21939.7|130
1590652500000|2020-05-28 07:55:00|21961.7|21954.7|21946.7|21939.7|21969.2|21962.2|21939.2|21932.2|97
1590652800000|2020-05-28 08:00:00|21949.2|21942.2|21971.7|21964.7|21976.7|21969.7|21941.7|21934.7|113
1590653100000|2020-05-28 08:05:00|21969.2|21962.2|21956.7|21949.7|21976.7|21969.7|21946.7|21939.7|103
1590653400000|2020-05-28 08:10:00|21954.2|21947.2|21976.7|21969.7|21976.7|21969.7|21946.7|21939.7|82
1590653700000|2020-05-28 08:15:00|21981.7|21974.7|21949.2|21942.2|21986.7|21979.7|21946.7|21939.7|199
1590654000000|2020-05-28 08:20:00|21951.7|21944.7|21906.7|21899.7|21951.7|21944.7|21899.2|21892.2|332
1590654300000|2020-05-28 08:25:00|21904.2|21897.2|21906.7|21899.7|21916.7|21909.7|21894.2|21887.2|139
1590654600000|2020-05-28 08:30:00|21909.2|21902.2|21894.2|21887.2|21911.7|21904.7|21881.7|21874.7|199
1590654900000|2020-05-28 08:35:00|21891.7|21884.7|21941.7|21934.7|21941.7|21934.7|21891.7|21884.7|241
1590655200000|2020-05-28 08:40:00|21939.2|21932.2|21944.2|21937.2|21951.7|21944.7|21921.7|21914.7|67
1590655500000|2020-05-28 08:45:00|21946.7|21939.7|21926.7|21919.7|21951.7|21944.7|21926.7|21919.7|71
1590655800000|2020-05-28 08:50:00|21929.2|21922.2|21906.7|21899.7|21931.7|21924.7|21899.2|21892.2|127
1590656100000|2020-05-28 08:55:00|21904.2|21897.2|21921.7|21914.7|21921.7|21914.7|21896.7|21889.7|86
1590656400000|2020-05-28 09:00:00|21919.2|21912.2|21914.2|21907.2|21921.7|21914.7|21901.7|21894.7|60
1590656700000|2020-05-28 09:05:00|21916.7|21909.7|21916.7|21909.7|21926.7|21919.7|21896.7|21889.7|146
1590657000000|2020-05-28 09:10:00|21914.2|21907.2|21941.7|21934.7|21946.7|21939.7|21911.7|21904.7|102
1590657300000|2020-05-28 09:15:00|21944.2|21937.2|21951.7|21944.7|21951.7|21944.7|21941.7|21934.7|86
1590657600000|2020-05-28 09:20:00|21954.2|21947.2|21946.7|21939.7|21971.7|21964.7|21941.7|21934.7|118
1590657900000|2020-05-28 09:25:00|21944.2|21937.2|21916.7|21909.7|21946.7|21939.7|21916.7|21909.7|86
1590658200000|2020-05-28 09:30:00|21919.2|21912.2|21911.7|21904.7|21929.2|21922.2|21909.2|21902.2|55
1590658500000|2020-05-28 09:35:00|21909.2|21902.2|21911.7|21904.7|21921.7|21914.7|21891.7|21884.7|145
1590658800000|2020-05-28 09:40:00|21906.7|21899.7|21896.7|21889.7|21906.7|21899.7|21886.7|21879.7|133
1590659100000|2020-05-28 09:45:00|21894.2|21887.2|21871.7|21864.7|21899.2|21892.2|21866.7|21859.7|107
1590659400000|2020-05-28 09:50:00|21869.2|21862.2|21846.7|21839.7|21871.7|21864.7|21821.7|21814.7|597
1590659700000|2020-05-28 09:55:00|21841.7|21834.7|21841.7|21834.7|21861.7|21854.7|21839.2|21832.2|244
1590660000000|2020-05-28 10:00:00|21836.7|21829.7|21836.7|21829.7|21861.7|21854.7|21836.7|21829.7|99
1590660300000|2020-05-28 10:05:00|21834.2|21827.2|21866.7|21859.7|21866.7|21859.7|21829.2|21822.2|167
1590660600000|2020-05-28 10:10:00|21864.2|21857.2|21861.7|21854.7|21866.7|21859.7|21851.7|21844.7|69
1590660900000|2020-05-28 10:15:00|21859.2|21852.2|21856.7|21849.7|21871.7|21864.7|21841.7|21834.7|74
1590661200000|2020-05-28 10:20:00|21854.2|21847.2|21861.7|21854.7|21861.7|21854.7|21831.7|21824.7|81
1590661500000|2020-05-28 10:25:00|21859.2|21852.2|21874.2|21867.2|21876.7|21869.7|21856.7|21849.7|75
1590661800000|2020-05-28 10:30:00|21871.7|21864.7|21871.7|21864.7|21876.7|21869.7|21866.7|21859.7|51
1590662100000|2020-05-28 10:35:00|21876.7|21869.7|21871.7|21864.7|21876.7|21869.7|21866.7|21859.7|15
1590662400000|2020-05-28 10:40:00|21869.2|21862.2|21874.2|21867.2|21876.7|21869.7|21851.7|21844.7|82
1590662700000|2020-05-28 10:45:00|21871.7|21864.7|21896.7|21889.7|21911.7|21904.7|21871.7|21864.7|197
1590663000000|2020-05-28 10:50:00|21899.2|21892.2|21911.7|21904.7|21911.7|21904.7|21896.7|21889.7|57
1590663300000|2020-05-28 10:55:00|21906.7|21899.7|21911.7|21904.7|21911.7|21904.7|21901.7|21894.7|56
1590663600000|2020-05-28 11:00:00|21916.7|21909.7|21906.7|21899.7|21921.7|21914.7|21899.2|21892.2|73
1590663900000|2020-05-28 11:05:00|21909.2|21902.2|21911.7|21904.7|21934.2|21927.2|21901.7|21894.7|71
1590664200000|2020-05-28 11:10:00|21909.2|21902.2|21901.7|21894.7|21911.7|21904.7|21896.7|21889.7|76
1590664500000|2020-05-28 11:15:00|21904.2|21897.2|21896.7|21889.7|21911.7|21904.7|21891.7|21884.7|65
1590664800000|2020-05-28 11:20:00|21891.7|21884.7|21901.7|21894.7|21911.7|21904.7|21891.7|21884.7|52
1590665100000|2020-05-28 11:25:00|21906.7|21899.7|21926.7|21919.7|21931.7|21924.7|21906.7|21899.7|57
1590665400000|2020-05-28 11:30:00|21924.2|21917.2|21944.2|21937.2|21951.7|21944.7|21916.7|21909.7|150
1590665700000|2020-05-28 11:35:00|21946.7|21939.7|21936.7|21929.7|21951.7|21944.7|21936.7|21929.7|75
1590666000000|2020-05-28 11:40:00|21931.7|21924.7|21936.7|21929.7|21951.7|21944.7|21931.7|21924.7|59
1590666300000|2020-05-28 11:45:00|21939.2|21932.2|21926.7|21919.7|21946.7|21939.7|21926.7|21919.7|58
1590666600000|2020-05-28 11:50:00|21929.2|21922.2|21936.7|21929.7|21941.7|21934.7|21926.7|21919.7|56
1590666900000|2020-05-28 11:55:00|21934.2|21927.2|21921.7|21914.7|21944.2|21937.2|21921.7|21914.7|102
1590667200000|2020-05-28 12:00:00|21924.2|21917.2|21921.7|21914.7|21931.7|21924.7|21911.7|21904.7|77
1590667500000|2020-05-28 12:05:00|21916.7|21909.7|21911.7|21904.7|21926.7|21919.7|21904.2|21897.2|83
1590667800000|2020-05-28 12:10:00|21909.2|21902.2|21936.7|21929.7|21936.7|21929.7|21901.7|21894.7|64
1590668100000|2020-05-28 12:15:00|21939.2|21932.2|21936.7|21929.7|21941.7|21934.7|21926.7|21919.7|64
1590668400000|2020-05-28 12:20:00|21934.2|21927.2|21936.7|21929.7|21941.7|21934.7|21921.7|21914.7|59
1590668700000|2020-05-28 12:25:00|21934.2|21927.2|21926.7|21919.7|21946.7|21939.7|21924.2|21917.2|83
1590669000000|2020-05-28 12:30:00|21929.2|21922.2|21941.7|21934.7|21944.2|21937.2|21906.7|21899.7|157
1590669300000|2020-05-28 12:35:00|21944.2|21937.2|21936.7|21929.7|21964.2|21957.2|21931.7|21924.7|203
1590669600000|2020-05-28 12:40:00|21934.2|21927.2|21934.2|21927.2|21946.7|21939.7|21926.7|21919.7|140
1590669900000|2020-05-28 12:45:00|21931.7|21924.7|21939.2|21932.2|21946.7|21939.7|21926.7|21919.7|63
1590670200000|2020-05-28 12:50:00|21936.7|21929.7|21956.7|21949.7|21961.7|21954.7|21936.7|21929.7|51
1590670500000|2020-05-28 12:55:00|21959.2|21952.2|21961.7|21954.7|21971.7|21964.7|21951.7|21944.7|70
1590670800000|2020-05-28 13:00:00|21964.2|21957.2|21996.7|21989.7|22001.7|21994.7|21961.7|21954.7|287
1590671100000|2020-05-28 13:05:00|21991.7|21984.7|21986.7|21979.7|22004.2|21997.2|21981.7|21974.7|105
1590671400000|2020-05-28 13:10:00|21989.2|21982.2|21986.7|21979.7|22001.7|21994.7|21981.7|21974.7|75
1590671700000|2020-05-28 13:15:00|21981.7|21974.7|21971.7|21964.7|21989.2|21982.2|21971.7|21964.7|124
1590672000000|2020-05-28 13:20:00|21974.2|21967.2|21956.7|21949.7|21974.2|21967.2|21956.7|21949.7|101
1590672300000|2020-05-28 13:25:00|21959.2|21952.2|21959.2|21952.2|21966.7|21959.7|21956.7|21949.7|491
1590672600000|2020-05-28 13:30:00|21961.7|21954.7|21936.7|21929.7|21966.7|21959.7|21916.7|21909.7|474
1590672900000|2020-05-28 13:35:00|21941.7|21934.7|21901.7|21894.7|21961.7|21954.7|21896.7|21889.7|616
1590673200000|2020-05-28 13:40:00|21899.2|21892.2|21946.7|21939.7|21946.7|21939.7|21891.7|21884.7|336
1590673500000|2020-05-28 13:45:00|21944.2|21937.2|21921.7|21914.7|21946.7|21939.7|21921.7|21914.7|222
1590673800000|2020-05-28 13:50:00|21924.2|21917.2|21951.7|21944.7|21961.7|21954.7|21919.2|21912.2|304
1590674100000|2020-05-28 13:55:00|21946.7|21939.7|21951.7|21944.7|21956.7|21949.7|21936.7|21929.7|337
1590674400000|2020-05-28 14:00:00|21949.2|21942.2|21931.7|21924.7|21951.7|21944.7|21921.7|21914.7|542
1590674700000|2020-05-28 14:05:00|21934.2|21927.2|21956.7|21949.7|21966.7|21959.7|21921.7|21914.7|302
1590675000000|2020-05-28 14:10:00|21959.2|21952.2|21951.7|21944.7|21984.2|21977.2|21951.7|21944.7|203
1590675300000|2020-05-28 14:15:00|21954.2|21947.2|21916.7|21909.7|21956.7|21949.7|21906.7|21899.7|173
1590675600000|2020-05-28 14:20:00|21911.7|21904.7|21934.2|21927.2|21946.7|21939.7|21911.7|21904.7|159
1590675900000|2020-05-28 14:25:00|21931.7|21924.7|21969.2|21962.2|21971.7|21964.7|21931.7|21924.7|240
1590676200000|2020-05-28 14:30:00|21971.7|21964.7|21961.7|21954.7|21976.7|21969.7|21951.7|21944.7|130
1590676500000|2020-05-28 14:35:00|21956.7|21949.7|21971.7|21964.7|21981.7|21974.7|21956.7|21949.7|120
1590676800000|2020-05-28 14:40:00|21976.7|21969.7|22001.7|21994.7|22006.7|21999.7|21971.7|21964.7|177
1590677100000|2020-05-28 14:45:00|22006.7|21999.7|22006.7|21999.7|22016.7|22009.7|21996.7|21989.7|177
1590677400000|2020-05-28 14:50:00|22001.7|21994.7|21991.7|21984.7|22006.7|21999.7|21986.7|21979.7|180
1590677700000|2020-05-28 14:55:00|21994.2|21987.2|21971.7|21964.7|21996.7|21989.7|21966.7|21959.7|215
1590678000000|2020-05-28 15:00:00|21976.7|21969.7|21966.7|21959.7|21976.7|21969.7|21951.7|21944.7|347
1590678300000|2020-05-28 15:05:00|21971.7|21964.7|21966.7|21959.7|22011.7|22004.7|21966.7|21959.7|325
1590678600000|2020-05-28 15:10:00|21964.2|21957.2|21971.7|21964.7|21976.7|21969.7|21946.7|21939.7|254
1590678900000|2020-05-28 15:15:00|21976.7|21969.7|21986.7|21979.7|21989.2|21982.2|21971.7|21964.7|244
1590679200000|2020-05-28 15:20:00|21981.7|21974.7|21961.7|21954.7|21981.7|21974.7|21956.7|21949.7|157
1590679500000|2020-05-28 15:25:00|21966.7|21959.7|21991.7|21984.7|21991.7|21984.7|21956.7|21949.7|133
1590679800000|2020-05-28 15:30:00|21989.2|21982.2|21956.7|21949.7|21991.7|21984.7|21956.7|21949.7|179
1590680100000|2020-05-28 15:35:00|21951.7|21944.7|21946.7|21939.7|21966.7|21959.7|21946.7|21939.7|198
1590680400000|2020-05-28 15:40:00|21941.7|21934.7|21961.7|21954.7|21966.7|21959.7|21936.7|21929.7|243
1590680700000|2020-05-28 15:45:00|21966.7|21959.7|21976.7|21969.7|21979.2|21972.2|21961.7|21954.7|170
1590681000000|2020-05-28 15:50:00|21979.2|21972.2|21981.7|21974.7|21981.7|21974.7|21966.7|21959.7|110
1590681300000|2020-05-28 15:55:00|21976.7|21969.7|21996.7|21989.7|22006.7|21999.7|21976.7|21969.7|143
1590681600000|2020-05-28 16:00:00|21991.7|21984.7|21986.7|21979.7|21996.7|21989.7|21976.7|21969.7|180
1590681900000|2020-05-28 16:05:00|21989.2|21982.2|21996.7|21989.7|22009.2|22002.2|21989.2|21982.2|98
1590682200000|2020-05-28 16:10:00|21991.7|21984.7|21996.7|21989.7|22006.7|21999.7|21991.7|21984.7|142
1590682500000|2020-05-28 16:15:00|21999.2|21992.2|22001.7|21994.7|22006.7|21999.7|21996.7|21989.7|65
1590682800000|2020-05-28 16:20:00|21996.7|21989.7|22006.7|21999.7|22006.7|21999.7|21996.7|21989.7|71
1590683100000|2020-05-28 16:25:00|22011.7|22004.7|21996.7|21989.7|22016.7|22009.7|21991.7|21984.7|167
1590683400000|2020-05-28 16:30:00|21999.2|21992.2|22011.7|22004.7|22011.7|22004.7|21991.7|21984.7|70
1590683700000|2020-05-28 16:35:00|22006.7|21999.7|22046.7|22039.7|22046.7|22039.7|22006.7|21999.7|403
1590684000000|2020-05-28 16:40:00|22041.7|22034.7|22046.7|22039.7|22066.7|22059.7|22041.7|22034.7|441
1590684300000|2020-05-28 16:45:00|22051.7|22044.7|22061.7|22054.7|22061.7|22054.7|22041.7|22034.7|204
1590684600000|2020-05-28 16:50:00|22064.2|22057.2|22051.7|22044.7|22064.2|22057.2|22051.7|22044.7|90
1590684900000|2020-05-28 16:55:00|22056.7|22049.7|22046.7|22039.7|22056.7|22049.7|22046.7|22039.7|77
1590685200000|2020-05-28 17:00:00|22051.7|22044.7|22056.7|22049.7|22056.7|22049.7|22046.7|22039.7|83
1590685500000|2020-05-28 17:05:00|22051.7|22044.7|22051.7|22044.7|22056.7|22049.7|22041.7|22034.7|90
1590685800000|2020-05-28 17:10:00|22049.2|22042.2|22056.7|22049.7|22066.7|22059.7|22046.7|22039.7|62
1590686100000|2020-05-28 17:15:00|22051.7|22044.7|22051.7|22044.7|22056.7|22049.7|22046.7|22039.7|95
1590686400000|2020-05-28 17:20:00|22054.2|22047.2|22046.7|22039.7|22056.7|22049.7|22041.7|22034.7|161
1590686700000|2020-05-28 17:25:00|22049.2|22042.2|22066.7|22059.7|22066.7|22059.7|22046.7|22039.7|78
1590687000000|2020-05-28 17:30:00|22064.2|22057.2|22066.7|22059.7|22066.7|22059.7|22056.7|22049.7|61
1590687300000|2020-05-28 17:35:00|22061.7|22054.7|22076.7|22069.7|22076.7|22069.7|22061.7|22054.7|70
1590687600000|2020-05-28 17:40:00|22074.2|22067.2|22076.7|22069.7|22076.7|22069.7|22071.7|22064.7|56
1590687900000|2020-05-28 17:45:00|22081.7|22074.7|22081.7|22074.7|22086.7|22079.7|22071.7|22064.7|155
1590688200000|2020-05-28 17:50:00|22084.2|22077.2|22086.7|22079.7|22086.7|22079.7|22069.2|22062.2|169
1590688500000|2020-05-28 17:55:00|22089.2|22082.2|22086.7|22079.7|22101.7|22094.7|22081.7|22074.7|258
1590688800000|2020-05-28 18:00:00|22091.7|22084.7|22086.7|22079.7|22096.7|22089.7|22086.7|22079.7|263
1590689100000|2020-05-28 18:05:00|22081.7|22074.7|22081.7|22074.7|22091.7|22084.7|22081.7|22074.7|158
1590689400000|2020-05-28 18:10:00|22076.7|22069.7|22091.7|22084.7|22091.7|22084.7|22071.7|22064.7|74
1590689700000|2020-05-28 18:15:00|22096.7|22089.7|22096.7|22089.7|22106.7|22099.7|22091.7|22084.7|172
1590690000000|2020-05-28 18:20:00|22101.7|22094.7|22096.7|22089.7|22106.7|22099.7|22091.7|22084.7|123
1590690300000|2020-05-28 18:25:00|22094.2|22087.2|22081.7|22074.7|22096.7|22089.7|22076.7|22069.7|80
1590690600000|2020-05-28 18:30:00|22084.2|22077.2|22089.2|22082.2|22091.7|22084.7|22079.2|22072.2|118
1590690900000|2020-05-28 18:35:00|22091.7|22084.7|22081.7|22074.7|22096.7|22089.7|22076.7|22069.7|61
1590691200000|2020-05-28 18:40:00|22084.2|22077.2|22066.7|22059.7|22086.7|22079.7|22061.7|22054.7|68
1590691500000|2020-05-28 18:45:00|22064.2|22057.2|22071.7|22064.7|22071.7|22064.7|22061.7|22054.7|40
1590691800000|2020-05-28 18:50:00|22076.7|22069.7|22051.7|22044.7|22076.7|22069.7|22051.7|22044.7|195
1590692100000|2020-05-28 18:55:00|22046.7|22039.7|22071.7|22064.7|22074.2|22067.2|22041.7|22034.7|107
1590692400000|2020-05-28 19:00:00|22076.7|22069.7|22076.7|22069.7|22076.7|22069.7|22066.7|22059.7|153
1590692700000|2020-05-28 19:05:00|22071.7|22064.7|22056.7|22049.7|22076.7|22069.7|22051.7|22044.7|131
1590693000000|2020-05-28 19:10:00|22054.2|22047.2|22071.7|22064.7|22071.7|22064.7|22046.7|22039.7|137
1590693300000|2020-05-28 19:15:00|22066.7|22059.7|22001.7|21994.7|22071.7|22064.7|22001.7|21994.7|260
1590693600000|2020-05-28 19:20:00|22004.2|21997.2|22001.7|21994.7|22011.7|22004.7|21991.7|21984.7|158
1590693900000|2020-05-28 19:25:00|22004.2|21997.2|21976.7|21969.7|22011.7|22004.7|21976.7|21969.7|163
1590694200000|2020-05-28 19:30:00|21981.7|21974.7|21941.7|21934.7|21986.7|21979.7|21936.7|21929.7|359
1590694500000|2020-05-28 19:35:00|21946.7|21939.7|21941.7|21934.7|21959.2|21952.2|21936.7|21929.7|225
1590694800000|2020-05-28 19:40:00|21936.7|21929.7|21931.7|21924.7|21941.7|21934.7|21921.7|21914.7|169
1590695100000|2020-05-28 19:45:00|21936.7|21929.7|21891.7|21884.7|21936.7|21929.7|21889.2|21882.2|295
1590695400000|2020-05-28 19:50:00|21886.7|21879.7|21886.7|21879.7|21906.7|21899.7|21866.7|21859.7|856
1590695700000|2020-05-28 19:55:00|21891.7|21884.7|21871.7|21864.7|21916.7|21909.7|21866.7|21859.7|623
1590696000000|2020-05-28 20:00:00|21866.7|21859.7|21916.7|21909.7|21916.7|21909.7|21866.7|21859.7|288
1590696300000|2020-05-28 20:05:00|21919.2|21912.2|21916.7|21909.7|21926.7|21919.7|21906.7|21899.7|28
1590696600000|2020-05-28 20:10:00|21919.2|21912.2|21916.7|21909.7|21921.7|21914.7|21916.7|21909.7|34
1590696900000|2020-05-28 20:15:00|21920.7|21905.7|21918.2|21903.2|21920.7|21905.7|21915.7|21900.7|39
1590697200000|2020-05-28 20:20:00|21920.7|21905.7|21910.7|21895.7|21923.2|21908.2|21910.7|21895.7|36
1590697500000|2020-05-28 20:25:00|21913.2|21898.2|21908.2|21893.2|21913.2|21898.2|21900.7|21885.7|47
1590697800000|2020-05-28 20:30:00|21905.7|21890.7|21908.2|21893.2|21913.2|21898.2|21900.7|21885.7|7
1590698100000|2020-05-28 20:35:00|21910.7|21895.7|21910.7|21895.7|21913.2|21898.2|21905.7|21890.7|41
1590698400000|2020-05-28 20:40:00|21908.2|21893.2|21898.2|21883.2|21910.7|21895.7|21895.7|21880.7|27
1590698700000|2020-05-28 20:45:00|21900.7|21885.7|21925.7|21910.7|21925.7|21910.7|21898.2|21883.2|30
1590699000000|2020-05-28 20:50:00|21923.2|21908.2|21920.7|21905.7|21925.7|21910.7|21918.2|21903.2|13
1590699300000|2020-05-28 20:55:00|21923.2|21908.2|21928.4|21898.4|21932.1|21910.7|21917.1|21887.1|6
1590699600000|2020-05-28 21:00:00|21928.5|21898.5|21927.6|21897.6|21931.4|21901.4|21927.6|21897.6|0
1590699900000|2020-05-28 21:05:00|21927.2|21897.2|21926.8|21896.8|21930.1|21900.1|21925.7|21895.7|0
1590700200000|2020-05-28 21:10:00|21926.6|21896.6|21919.9|21889.9|21928.9|21898.9|21919.9|21889.9|0
1590700500000|2020-05-28 21:15:00|21920.1|21890.1|21919|21889|21922.1|21892.1|21918.6|21888.6|0
1590700800000|2020-05-28 21:20:00|21919.2|21889.2|21917.8|21887.8|21919.2|21889.2|21917.1|21887.1|0
1590701100000|2020-05-28 21:25:00|21918.8|21888.8|21916.4|21886.4|21919.2|21889.2|21913.4|21883.4|0
1590701400000|2020-05-28 21:30:00|21915.5|21885.5|21913.9|21883.9|21916.6|21886.6|21912.3|21882.3|0
1590701700000|2020-05-28 21:35:00|21912.3|21882.3|21914.2|21884.2|21914.9|21884.9|21912|21882|0
1590702000000|2020-05-28 21:40:00|21916.4|21886.4|21914.6|21884.6|21916.6|21886.6|21913.3|21883.3|0
1590702300000|2020-05-28 21:45:00|21914.7|21884.7|21912.8|21882.8|21915.8|21885.8|21911.1|21881.1|0
1590702600000|2020-05-28 21:50:00|21911.9|21881.9|21910.3|21880.3|21912.6|21882.6|21910|21880|0
1590702900000|2020-05-28 21:55:00|21910.4|21880.4|21907.3|21877.3|21911.2|21881.2|21907.3|21877.3|0
1590703200000|2020-05-28 22:00:00|21907|21877|21903.2|21888.2|21916.6|21900.7|21898.2|21875.9|68
1590703500000|2020-05-28 22:05:00|21905.7|21890.7|21913.2|21898.2|21928.2|21913.2|21905.7|21890.7|19
1590703800000|2020-05-28 22:10:00|21910.7|21895.7|21890.7|21875.7|21910.7|21895.7|21885.7|21870.7|33
1590704100000|2020-05-28 22:15:00|21893.2|21878.2|21903.2|21888.2|21915.7|21900.7|21893.2|21878.2|17
1590704400000|2020-05-28 22:20:00|21900.7|21885.7|21898.2|21883.2|21908.2|21893.2|21898.2|21883.2|7
1590704700000|2020-05-28 22:25:00|21895.7|21880.7|21903.2|21888.2|21913.2|21898.2|21893.2|21878.2|8
1590705000000|2020-05-28 22:30:00|21905.7|21890.7|21903.2|21888.2|21913.2|21898.2|21900.7|21885.7|4
1590705300000|2020-05-28 22:35:00|21905.7|21890.7|21908.2|21893.2|21910.7|21895.7|21903.2|21888.2|0
1590705600000|2020-05-28 22:40:00|21905.7|21890.7|21910.7|21895.7|21910.7|21895.7|21905.7|21890.7|5
1590705900000|2020-05-28 22:45:00|21908.2|21893.2|21890.7|21875.7|21908.2|21893.2|21885.7|21870.7|15
1590706200000|2020-05-28 22:50:00|21893.2|21878.2|21895.7|21880.7|21898.2|21883.2|21888.2|21873.2|4
1590706500000|2020-05-28 22:55:00|21898.2|21883.2|21893.2|21878.2|21898.2|21883.2|21888.2|21873.2|1
1590706800000|2020-05-28 23:00:00|21895.7|21880.7|21903.2|21888.2|21903.2|21888.2|21893.2|21878.2|13
1590707100000|2020-05-28 23:05:00|21900.7|21885.7|21915.7|21900.7|21920.7|21905.7|21895.7|21880.7|14
1590707400000|2020-05-28 23:10:00|21918.2|21903.2|21905.7|21890.7|21918.2|21903.2|21903.2|21888.2|29
1590707700000|2020-05-28 23:15:00|21908.2|21893.2|21898.2|21883.2|21908.2|21893.2|21898.2|21883.2|11
1590708000000|2020-05-28 23:20:00|21900.7|21885.7|21890.7|21875.7|21900.7|21885.7|21890.7|21875.7|29
1590708300000|2020-05-28 23:25:00|21888.2|21873.2|21885.7|21870.7|21888.2|21873.2|21870.7|21855.7|50
1590708600000|2020-05-28 23:30:00|21880.7|21865.7|21866.7|21859.7|21901.7|21894.7|21866.7|21855.7|29707
1590708900000|2020-05-28 23:35:00|21869.2|21862.2|21866.7|21859.7|21881.7|21874.7|21866.7|21859.7|106
1590709200000|2020-05-28 23:40:00|21869.2|21862.2|21831.7|21824.7|21871.7|21864.7|21821.7|21814.7|477
1590709500000|2020-05-28 23:45:00|21834.2|21827.2|21844.2|21837.2|21844.2|21837.2|21826.7|21819.7|438
1590709800000|2020-05-28 23:50:00|21841.7|21834.7|21841.7|21834.7|21841.7|21834.7|21826.7|21819.7|226
1590710100000|2020-05-28 23:55:00|21839.2|21832.2|21791.7|21784.7|21841.7|21834.7|21786.7|21779.7|609
1590710400000|2020-05-29 00:00:00|21789.2|21782.2|21786.7|21779.7|21799.2|21792.2|21746.7|21739.7|1713
1590710700000|2020-05-29 00:05:00|21789.2|21782.2|21811.7|21804.7|21826.7|21819.7|21789.2|21782.2|1026
1590711000000|2020-05-29 00:10:00|21806.7|21799.7|21796.7|21789.7|21836.7|21829.7|21786.7|21779.7|638
1590711300000|2020-05-29 00:15:00|21801.7|21794.7|21806.7|21799.7|21824.2|21817.2|21781.7|21774.7|771
1590711600000|2020-05-29 00:20:00|21811.7|21804.7|21861.7|21854.7|21861.7|21854.7|21811.7|21804.7|953
1590711900000|2020-05-29 00:25:00|21859.2|21852.2|21866.7|21859.7|21886.7|21879.7|21859.2|21852.2|774
1590712200000|2020-05-29 00:30:00|21871.7|21864.7|21841.7|21834.7|21881.7|21874.7|21841.7|21834.7|554
1590712500000|2020-05-29 00:35:00|21844.2|21837.2|21841.7|21834.7|21846.7|21839.7|21826.7|21819.7|339
1590712800000|2020-05-29 00:40:00|21844.2|21837.2|21836.7|21829.7|21861.7|21854.7|21831.7|21824.7|330
1590713100000|2020-05-29 00:45:00|21834.2|21827.2|21826.7|21819.7|21851.7|21844.7|21826.7|21819.7|318
1590713400000|2020-05-29 00:50:00|21831.7|21824.7|21801.7|21794.7|21836.7|21829.7|21791.7|21784.7|570
1590713700000|2020-05-29 00:55:00|21796.7|21789.7|21751.7|21744.7|21799.2|21792.2|21729.2|21722.2|1776
1590714000000|2020-05-29 01:00:00|21749.2|21742.2|21766.7|21759.7|21776.7|21769.7|21746.7|21739.7|809
1590714300000|2020-05-29 01:05:00|21771.7|21764.7|21756.7|21749.7|21786.7|21779.7|21736.7|21729.7|577
1590714600000|2020-05-29 01:10:00|21759.2|21752.2|21741.7|21734.7|21771.7|21764.7|21726.7|21719.7|660
1590714900000|2020-05-29 01:15:00|21736.7|21729.7|21731.7|21724.7|21746.7|21739.7|21706.7|21699.7|1368
1590715200000|2020-05-29 01:20:00|21736.7|21729.7|21761.7|21754.7|21764.2|21757.2|21731.7|21724.7|574
1590715500000|2020-05-29 01:25:00|21766.7|21759.7|21776.7|21769.7|21781.7|21774.7|21761.7|21754.7|498
1590715800000|2020-05-29 01:30:00|21781.7|21774.7|21791.7|21784.7|21796.7|21789.7|21771.7|21764.7|674
1590716100000|2020-05-29 01:35:00|21789.2|21782.2|21806.7|21799.7|21821.7|21814.7|21786.7|21779.7|495
1590716400000|2020-05-29 01:40:00|21809.2|21802.2|21806.7|21799.7|21824.2|21817.2|21801.7|21794.7|465
1590716700000|2020-05-29 01:45:00|21811.7|21804.7|21846.7|21839.7|21861.7|21854.7|21811.7|21804.7|702
1590717000000|2020-05-29 01:50:00|21849.2|21842.2|21849.2|21842.2|21866.7|21859.7|21841.7|21834.7|611
1590717300000|2020-05-29 01:55:00|21846.7|21839.7|21836.7|21829.7|21856.7|21849.7|21826.7|21819.7|437
1590717600000|2020-05-29 02:00:00|21841.7|21834.7|21841.7|21834.7|21866.7|21859.7|21831.7|21824.7|555
1590717900000|2020-05-29 02:05:00|21839.2|21832.2|21821.7|21814.7|21841.7|21834.7|21806.7|21799.7|386
1590718200000|2020-05-29 02:10:00|21826.7|21819.7|21821.7|21814.7|21834.2|21827.2|21816.7|21809.7|375
1590718500000|2020-05-29 02:15:00|21824.2|21817.2|21836.7|21829.7|21851.7|21844.7|21806.7|21799.7|518
1590718800000|2020-05-29 02:20:00|21839.2|21832.2|21836.7|21829.7|21846.7|21839.7|21836.7|21829.7|328
1590719100000|2020-05-29 02:25:00|21834.2|21827.2|21856.7|21849.7|21861.7|21854.7|21831.7|21824.7|262
1590719400000|2020-05-29 02:30:00|21859.2|21852.2|21861.7|21854.7|21884.2|21877.2|21836.7|21829.7|671
1590719700000|2020-05-29 02:35:00|21859.2|21852.2|21879.2|21872.2|21881.7|21874.7|21859.2|21852.2|163
1590720000000|2020-05-29 02:40:00|21881.7|21874.7|21871.7|21864.7|21881.7|21874.7|21864.2|21857.2|172
1590720300000|2020-05-29 02:45:00|21869.2|21862.2|21871.7|21864.7|21871.7|21864.7|21854.2|21847.2|135
1590720600000|2020-05-29 02:50:00|21874.2|21867.2|21881.7|21874.7|21881.7|21874.7|21866.7|21859.7|79
1590720900000|2020-05-29 02:55:00|21879.2|21872.2|21886.7|21879.7|21891.7|21884.7|21871.7|21864.7|217
1590721200000|2020-05-29 03:00:00|21891.7|21884.7|21866.7|21859.7|21891.7|21884.7|21866.7|21859.7|223
1590721500000|2020-05-29 03:05:00|21864.2|21857.2|21861.7|21854.7|21871.7|21864.7|21856.7|21849.7|235
1590721800000|2020-05-29 03:10:00|21859.2|21852.2|21861.7|21854.7|21871.7|21864.7|21851.7|21844.7|331
1590722100000|2020-05-29 03:15:00|21859.2|21852.2|21856.7|21849.7|21861.7|21854.7|21839.2|21832.2|197
1590722400000|2020-05-29 03:20:00|21859.2|21852.2|21881.7|21874.7|21881.7|21874.7|21856.7|21849.7|238
1590722700000|2020-05-29 03:25:00|21876.7|21869.7|21876.7|21869.7|21891.7|21884.7|21874.2|21867.2|387
1590723000000|2020-05-29 03:30:00|21874.2|21867.2|21896.7|21889.7|21896.7|21889.7|21866.7|21859.7|497
1590723300000|2020-05-29 03:35:00|21894.2|21887.2|21856.7|21849.7|21896.7|21889.7|21851.7|21844.7|355
1590723600000|2020-05-29 03:40:00|21861.7|21854.7|21856.7|21849.7|21866.7|21859.7|21844.2|21837.2|412
1590723900000|2020-05-29 03:45:00|21851.7|21844.7|21846.7|21839.7|21856.7|21849.7|21831.7|21824.7|343
1590724200000|2020-05-29 03:50:00|21841.7|21834.7|21856.7|21849.7|21856.7|21849.7|21841.7|21834.7|371
1590724500000|2020-05-29 03:55:00|21849.2|21842.2|21856.7|21849.7|21864.2|21857.2|21836.7|21829.7|481
1590724800000|2020-05-29 04:00:00|21854.2|21847.2|21851.7|21844.7|21861.7|21854.7|21836.7|21829.7|344
1590725100000|2020-05-29 04:05:00|21849.2|21842.2|21846.7|21839.7|21866.7|21859.7|21846.7|21839.7|349
1590725400000|2020-05-29 04:10:00|21851.7|21844.7|21831.7|21824.7|21851.7|21844.7|21826.7|21819.7|286
1590725700000|2020-05-29 04:15:00|21836.7|21829.7|21806.7|21799.7|21836.7|21829.7|21801.7|21794.7|361
1590726000000|2020-05-29 04:20:00|21811.7|21804.7|21821.7|21814.7|21831.7|21824.7|21804.2|21797.2|363
1590726300000|2020-05-29 04:25:00|21819.2|21812.2|21796.7|21789.7|21821.7|21814.7|21796.7|21789.7|287
1590726600000|2020-05-29 04:30:00|21791.7|21784.7|21811.7|21804.7|21821.7|21814.7|21791.7|21784.7|466
1590726900000|2020-05-29 04:35:00|21806.7|21799.7|21831.7|21824.7|21836.7|21829.7|21806.7|21799.7|275
1590727200000|2020-05-29 04:40:00|21836.7|21829.7|21851.7|21844.7|21851.7|21844.7|21831.7|21824.7|250
1590727500000|2020-05-29 04:45:00|21854.2|21847.2|21846.7|21839.7|21856.7|21849.7|21836.7|21829.7|416
1590727800000|2020-05-29 04:50:00|21844.2|21837.2|21856.7|21849.7|21861.7|21854.7|21844.2|21837.2|301
1590728100000|2020-05-29 04:55:00|21861.7|21854.7|21871.7|21864.7|21871.7|21864.7|21856.7|21849.7|415
1590728400000|2020-05-29 05:00:00|21874.2|21867.2|21856.7|21849.7|21879.2|21872.2|21846.7|21839.7|520
1590728700000|2020-05-29 05:05:00|21854.2|21847.2|21896.7|21889.7|21896.7|21889.7|21851.7|21844.7|724
1590729000000|2020-05-29 05:10:00|21901.7|21894.7|21916.7|21909.7|21916.7|21909.7|21896.7|21889.7|607
1590729300000|2020-05-29 05:15:00|21914.2|21907.2|21896.7|21889.7|21926.7|21919.7|21896.7|21889.7|827
1590729600000|2020-05-29 05:20:00|21899.2|21892.2|21911.7|21904.7|21916.7|21909.7|21896.7|21889.7|525
1590729900000|2020-05-29 05:25:00|21914.2|21907.2|21886.7|21879.7|21916.7|21909.7|21884.2|21877.2|487
1590730200000|2020-05-29 05:30:00|21891.7|21884.7|21936.7|21929.7|21941.7|21934.7|21881.7|21874.7|1394
1590730500000|2020-05-29 05:35:00|21939.2|21932.2|21946.7|21939.7|21961.7|21954.7|21916.7|21909.7|1062
1590730800000|2020-05-29 05:40:00|21944.2|21937.2|21931.7|21924.7|21949.2|21942.2|21926.7|21919.7|803
1590731100000|2020-05-29 05:45:00|21926.7|21919.7|21919.2|21912.2|21951.7|21944.7|21916.7|21909.7|874
1590731400000|2020-05-29 05:50:00|21921.7|21914.7|21916.7|21909.7|21941.7|21934.7|21906.7|21899.7|1078
1590731700000|2020-05-29 05:55:00|21914.2|21907.2|21844.2|21837.2|21914.2|21907.2|21844.2|21837.2|3707
1590732000000|2020-05-29 06:00:00|21861.7|21854.7|21931.7|21924.7|21941.7|21934.7|21851.7|21844.7|6404
1590732300000|2020-05-29 06:05:00|21929.2|21922.2|21834.2|21827.2|21931.7|21924.7|21809.2|21802.2|2727
1590732600000|2020-05-29 06:10:00|21831.7|21824.7|21809.2|21802.2|21851.7|21844.7|21796.7|21789.7|1027
1590732900000|2020-05-29 06:15:00|21811.7|21804.7|21791.7|21784.7|21831.7|21824.7|21791.7|21784.7|828
1590733200000|2020-05-29 06:20:00|21796.7|21789.7|21794.2|21787.2|21811.7|21804.7|21771.7|21764.7|330
1590733500000|2020-05-29 06:25:00|21791.7|21784.7|21791.7|21784.7|21801.7|21794.7|21786.7|21779.7|329
1590733800000|2020-05-29 06:30:00|21796.7|21789.7|21764.2|21757.2|21801.7|21794.7|21751.7|21744.7|250
1590734100000|2020-05-29 06:35:00|21766.7|21759.7|21774.2|21767.2|21776.7|21769.7|21746.7|21739.7|225
1590734400000|2020-05-29 06:40:00|21776.7|21769.7|21756.7|21749.7|21791.7|21784.7|21751.7|21744.7|392
1590734700000|2020-05-29 06:45:00|21754.2|21747.2|21784.2|21777.2|21784.2|21777.2|21746.7|21739.7|134
1590735000000|2020-05-29 06:50:00|21781.7|21774.7|21784.2|21777.2|21791.7|21784.7|21771.7|21764.7|112
1590735300000|2020-05-29 06:55:00|21786.7|21779.7|21796.7|21789.7|21806.7|21799.7|21786.7|21779.7|143
1590735600000|2020-05-29 07:00:00|21794.2|21787.2|21781.7|21774.7|21806.7|21799.7|21781.7|21774.7|241
1590735900000|2020-05-29 07:05:00|21779.2|21772.2|21786.7|21779.7|21791.7|21784.7|21761.7|21754.7|256
1590736200000|2020-05-29 07:10:00|21791.7|21784.7|21766.7|21759.7|21796.7|21789.7|21741.7|21734.7|499
1590736500000|2020-05-29 07:15:00|21764.2|21757.2|21791.7|21784.7|21801.7|21794.7|21751.7|21744.7|206
1590736800000|2020-05-29 07:20:00|21794.2|21787.2|21809.2|21802.2|21816.7|21809.7|21786.7|21779.7|99
1590737100000|2020-05-29 07:25:00|21811.7|21804.7|21794.2|21787.2|21821.7|21814.7|21786.7|21779.7|257
1590737400000|2020-05-29 07:30:00|21796.7|21789.7|21791.7|21784.7|21806.7|21799.7|21776.7|21769.7|209
1590737700000|2020-05-29 07:35:00|21789.2|21782.2|21781.7|21774.7|21801.7|21794.7|21779.2|21772.2|205
1590738000000|2020-05-29 07:40:00|21779.2|21772.2|21776.7|21769.7|21781.7|21774.7|21746.7|21739.7|312
1590738300000|2020-05-29 07:45:00|21774.2|21767.2|21749.2|21742.2|21786.7|21779.7|21744.2|21737.2|160
1590738600000|2020-05-29 07:50:00|21746.7|21739.7|21751.7|21744.7|21761.7|21754.7|21741.7|21734.7|169
1590738900000|2020-05-29 07:55:00|21749.2|21742.2|21761.7|21754.7|21761.7|21754.7|21741.7|21734.7|70
1590739200000|2020-05-29 08:00:00|21759.2|21752.2|21711.7|21704.7|21766.7|21759.7|21711.7|21704.7|173
1590739500000|2020-05-29 08:05:00|21701.7|21694.7|21714.2|21707.2|21716.7|21709.7|21691.7|21684.7|323
1590739800000|2020-05-29 08:10:00|21711.7|21704.7|21721.7|21714.7|21736.7|21729.7|21709.2|21702.2|269
1590740100000|2020-05-29 08:15:00|21719.2|21712.2|21721.7|21714.7|21731.7|21724.7|21711.7|21704.7|134
1590740400000|2020-05-29 08:20:00|21726.7|21719.7|21714.2|21707.2|21741.7|21734.7|21701.7|21694.7|368
1590740700000|2020-05-29 08:25:00|21711.7|21704.7|21706.7|21699.7|21711.7|21704.7|21701.7|21694.7|104
1590741000000|2020-05-29 08:30:00|21704.2|21697.2|21731.7|21724.7|21734.2|21727.2|21696.7|21689.7|176
1590741300000|2020-05-29 08:35:00|21729.2|21722.2|21736.7|21729.7|21741.7|21734.7|21726.7|21719.7|198
1590741600000|2020-05-29 08:40:00|21734.2|21727.2|21736.7|21729.7|21736.7|21729.7|21719.2|21712.2|82
1590741900000|2020-05-29 08:45:00|21739.2|21732.2|21716.7|21709.7|21741.7|21734.7|21706.7|21699.7|134
1590742200000|2020-05-29 08:50:00|21719.2|21712.2|21706.7|21699.7|21721.7|21714.7|21706.7|21699.7|102
1590742500000|2020-05-29 08:55:00|21704.2|21697.2|21716.7|21709.7|21726.7|21719.7|21701.7|21694.7|98
1590742800000|2020-05-29 09:00:00|21719.2|21712.2|21701.7|21694.7|21726.7|21719.7|21696.7|21689.7|112
1590743100000|2020-05-29 09:05:00|21704.2|21697.2|21734.2|21727.2|21736.7|21729.7|21696.7|21689.7|171
1590743400000|2020-05-29 09:10:00|21736.7|21729.7|21731.7|21724.7|21741.7|21734.7|21731.7|21724.7|159
1590743700000|2020-05-29 09:15:00|21726.7|21719.7|21731.7|21724.7|21741.7|21734.7|21724.2|21717.2|102
1590744000000|2020-05-29 09:20:00|21729.2|21722.2|21741.7|21734.7|21741.7|21734.7|21726.7|21719.7|28
1590744300000|2020-05-29 09:25:00|21746.7|21739.7|21734.2|21727.2|21746.7|21739.7|21731.7|21724.7|39
1590744600000|2020-05-29 09:30:00|21736.7|21729.7|21736.7|21729.7|21741.7|21734.7|21731.7|21724.7|47
1590744900000|2020-05-29 09:35:00|21731.7|21724.7|21736.7|21729.7|21736.7|21729.7|21721.7|21714.7|120
1590745200000|2020-05-29 09:40:00|21741.7|21734.7|21731.7|21724.7|21746.7|21739.7|21726.7|21719.7|48
1590745500000|2020-05-29 09:45:00|21729.2|21722.2|21731.7|21724.7|21739.2|21732.2|21719.2|21712.2|49
1590745800000|2020-05-29 09:50:00|21736.7|21729.7|21766.7|21759.7|21771.7|21764.7|21731.7|21724.7|154
1590746100000|2020-05-29 09:55:00|21769.2|21762.2|21769.2|21762.2|21776.7|21769.7|21761.7|21754.7|176
1590746400000|2020-05-29 10:00:00|21766.7|21759.7|21766.7|21759.7|21781.7|21774.7|21761.7|21754.7|166
1590746700000|2020-05-29 10:05:00|21769.2|21762.2|21791.7|21784.7|21796.7|21789.7|21766.7|21759.7|245
1590747000000|2020-05-29 10:10:00|21794.2|21787.2|21771.7|21764.7|21796.7|21789.7|21771.7|21764.7|108
1590747300000|2020-05-29 10:15:00|21766.7|21759.7|21771.7|21764.7|21776.7|21769.7|21761.7|21754.7|41
1590747600000|2020-05-29 10:20:00|21774.2|21767.2|21766.7|21759.7|21774.2|21767.2|21761.7|21754.7|50
1590747900000|2020-05-29 10:25:00|21764.2|21757.2|21781.7|21774.7|21781.7|21774.7|21764.2|21757.2|44
1590748200000|2020-05-29 10:30:00|21779.2|21772.2|21771.7|21764.7|21786.7|21779.7|21771.7|21764.7|68
1590748500000|2020-05-29 10:35:00|21774.2|21767.2|21781.7|21774.7|21781.7|21774.7|21766.7|21759.7|32
1590748800000|2020-05-29 10:40:00|21784.2|21777.2|21781.7|21774.7|21786.7|21779.7|21776.7|21769.7|65
1590749100000|2020-05-29 10:45:00|21786.7|21779.7|21794.2|21787.2|21801.7|21794.7|21781.7|21774.7|184
1590749400000|2020-05-29 10:50:00|21791.7|21784.7|21786.7|21779.7|21796.7|21789.7|21786.7|21779.7|131
1590749700000|2020-05-29 10:55:00|21791.7|21784.7|21816.7|21809.7|21821.7|21814.7|21786.7|21779.7|248
1590750000000|2020-05-29 11:00:00|21819.2|21812.2|21836.7|21829.7|21841.7|21834.7|21816.7|21809.7|449
1590750300000|2020-05-29 11:05:00|21834.2|21827.2|21831.7|21824.7|21836.7|21829.7|21819.2|21812.2|261
1590750600000|2020-05-29 11:10:00|21826.7|21819.7|21826.7|21819.7|21831.7|21824.7|21816.7|21809.7|136
1590750900000|2020-05-29 11:15:00|21824.2|21817.2|21861.7|21854.7|21861.7|21854.7|21821.7|21814.7|203
1590751200000|2020-05-29 11:20:00|21859.2|21852.2|21846.7|21839.7|21866.7|21859.7|21846.7|21839.7|65
1590751500000|2020-05-29 11:25:00|21849.2|21842.2|21856.7|21849.7|21856.7|21849.7|21846.7|21839.7|45
1590751800000|2020-05-29 11:30:00|21851.7|21844.7|21834.2|21827.2|21856.7|21849.7|21831.7|21824.7|78
1590752100000|2020-05-29 11:35:00|21831.7|21824.7|21826.7|21819.7|21841.7|21834.7|21826.7|21819.7|56
1590752400000|2020-05-29 11:40:00|21829.2|21822.2|21831.7|21824.7|21841.7|21834.7|21824.2|21817.2|44
1590752700000|2020-05-29 11:45:00|21829.2|21822.2|21861.7|21854.7|21866.7|21859.7|21821.7|21814.7|108
1590753000000|2020-05-29 11:50:00|21859.2|21852.2|21849.2|21842.2|21861.7|21854.7|21841.7|21834.7|328
1590753300000|2020-05-29 11:55:00|21846.7|21839.7|21839.2|21832.2|21856.7|21849.7|21839.2|21832.2|111
1590753600000|2020-05-29 12:00:00|21836.7|21829.7|21836.7|21829.7|21841.7|21834.7|21831.7|21824.7|42
1590753900000|2020-05-29 12:05:00|21839.2|21832.2|21861.7|21854.7|21871.7|21864.7|21831.7|21824.7|217
1590754200000|2020-05-29 12:10:00|21859.2|21852.2|21856.7|21849.7|21864.2|21857.2|21856.7|21849.7|66
1590754500000|2020-05-29 12:15:00|21859.2|21852.2|21846.7|21839.7|21861.7|21854.7|21841.7|21834.7|51
1590754800000|2020-05-29 12:20:00|21844.2|21837.2|21839.2|21832.2|21866.7|21859.7|21836.7|21829.7|187
1590755100000|2020-05-29 12:25:00|21836.7|21829.7|21836.7|21829.7|21849.2|21842.2|21836.7|21829.7|88
1590755400000|2020-05-29 12:30:00|21841.7|21834.7|21816.7|21809.7|21841.7|21834.7|21796.7|21789.7|392
1590755700000|2020-05-29 12:35:00|21814.2|21807.2|21821.7|21814.7|21826.7|21819.7|21806.7|21799.7|130
1590756000000|2020-05-29 12:40:00|21819.2|21812.2|21811.7|21804.7|21824.2|21817.2|21806.7|21799.7|110
1590756300000|2020-05-29 12:45:00|21806.7|21799.7|21801.7|21794.7|21816.7|21809.7|21781.7|21774.7|270
1590756600000|2020-05-29 12:50:00|21804.2|21797.2|21824.2|21817.2|21826.7|21819.7|21791.7|21784.7|140
1590756900000|2020-05-29 12:55:00|21826.7|21819.7|21794.2|21787.2|21826.7|21819.7|21789.2|21782.2|108
1590757200000|2020-05-29 13:00:00|21791.7|21784.7|21786.7|21779.7|21806.7|21799.7|21784.2|21777.2|268
1590757500000|2020-05-29 13:05:00|21784.2|21777.2|21786.7|21779.7|21791.7|21784.7|21776.7|21769.7|182
1590757800000|2020-05-29 13:10:00|21784.2|21777.2|21796.7|21789.7|21796.7|21789.7|21776.7|21769.7|181
1590758100000|2020-05-29 13:15:00|21794.2|21787.2|21801.7|21794.7|21801.7|21794.7|21791.7|21784.7|64
1590758400000|2020-05-29 13:20:00|21799.2|21792.2|21796.7|21789.7|21806.7|21799.7|21794.2|21787.2|114
1590758700000|2020-05-29 13:25:00|21799.2|21792.2|21796.7|21789.7|21811.7|21804.7|21796.7|21789.7|84
1590759000000|2020-05-29 13:30:00|21794.2|21787.2|21781.7|21774.7|21801.7|21794.7|21771.7|21764.7|770
1590759300000|2020-05-29 13:35:00|21779.2|21772.2|21789.2|21782.2|21796.7|21789.7|21766.7|21759.7|263
1590759600000|2020-05-29 13:40:00|21786.7|21779.7|21801.7|21794.7|21811.7|21804.7|21786.7|21779.7|96
1590759900000|2020-05-29 13:45:00|21804.2|21797.2|21826.7|21819.7|21841.7|21834.7|21796.7|21789.7|224
1590760200000|2020-05-29 13:50:00|21824.2|21817.2|21826.7|21819.7|21841.7|21834.7|21819.2|21812.2|114
1590760500000|2020-05-29 13:55:00|21831.7|21824.7|21806.7|21799.7|21831.7|21824.7|21796.7|21789.7|194
1590760800000|2020-05-29 14:00:00|21801.7|21794.7|21819.2|21812.2|21821.7|21814.7|21796.7|21789.7|147
1590761100000|2020-05-29 14:05:00|21821.7|21814.7|21781.7|21774.7|21836.7|21829.7|21776.7|21769.7|317
1590761400000|2020-05-29 14:10:00|21784.2|21777.2|21786.7|21779.7|21791.7|21784.7|21771.7|21764.7|270
1590761700000|2020-05-29 14:15:00|21781.7|21774.7|21801.7|21794.7|21806.7|21799.7|21776.7|21769.7|185
1590762000000|2020-05-29 14:20:00|21799.2|21792.2|21806.7|21799.7|21816.7|21809.7|21786.7|21779.7|128
1590762300000|2020-05-29 14:25:00|21804.2|21797.2|21776.7|21769.7|21816.7|21809.7|21766.7|21759.7|238
1590762600000|2020-05-29 14:30:00|21779.2|21772.2|21801.7|21794.7|21806.7|21799.7|21776.7|21769.7|279
1590762900000|2020-05-29 14:35:00|21796.7|21789.7|21781.7|21774.7|21804.2|21797.2|21776.7|21769.7|216
1590763200000|2020-05-29 14:40:00|21779.2|21772.2|21781.7|21774.7|21791.7|21784.7|21764.2|21757.2|165
1590763500000|2020-05-29 14:45:00|21786.7|21779.7|21766.7|21759.7|21791.7|21784.7|21761.7|21754.7|145
1590763800000|2020-05-29 14:50:00|21771.7|21764.7|21746.7|21739.7|21779.2|21772.2|21741.7|21734.7|204
1590764100000|2020-05-29 14:55:00|21741.7|21734.7|21761.7|21754.7|21776.7|21769.7|21741.7|21734.7|222
1590764400000|2020-05-29 15:00:00|21766.7|21759.7|21754.2|21747.2|21786.7|21779.7|21746.7|21739.7|232
1590764700000|2020-05-29 15:05:00|21756.7|21749.7|21751.7|21744.7|21776.7|21769.7|21746.7|21739.7|216
1590765000000|2020-05-29 15:10:00|21754.2|21747.2|21801.7|21794.7|21806.7|21799.7|21751.7|21744.7|152
1590765300000|2020-05-29 15:15:00|21804.2|21797.2|21791.7|21784.7|21806.7|21799.7|21786.7|21779.7|191
1590765600000|2020-05-29 15:20:00|21794.2|21787.2|21786.7|21779.7|21811.7|21804.7|21786.7|21779.7|121
1590765900000|2020-05-29 15:25:00|21789.2|21782.2|21771.7|21764.7|21791.7|21784.7|21766.7|21759.7|230
1590766200000|2020-05-29 15:30:00|21766.7|21759.7|21771.7|21764.7|21786.7|21779.7|21756.7|21749.7|363
1590766500000|2020-05-29 15:35:00|21774.2|21767.2|21781.7|21774.7|21796.7|21789.7|21761.7|21754.7|230
1590766800000|2020-05-29 15:40:00|21786.7|21779.7|21769.2|21762.2|21786.7|21779.7|21761.7|21754.7|116
1590767100000|2020-05-29 15:45:00|21771.7|21764.7|21781.7|21774.7|21786.7|21779.7|21764.2|21757.2|89
1590767400000|2020-05-29 15:50:00|21776.7|21769.7|21774.2|21767.2|21791.7|21784.7|21771.7|21764.7|180
1590767700000|2020-05-29 15:55:00|21771.7|21764.7|21776.7|21769.7|21781.7|21774.7|21771.7|21764.7|46
1590768000000|2020-05-29 16:00:00|21774.2|21767.2|21776.7|21769.7|21781.7|21774.7|21771.7|21764.7|118
1590768300000|2020-05-29 16:05:00|21771.7|21764.7|21751.7|21744.7|21776.7|21769.7|21751.7|21744.7|101
1590768600000|2020-05-29 16:10:00|21754.2|21747.2|21741.7|21734.7|21759.2|21752.2|21741.7|21734.7|67
1590768900000|2020-05-29 16:15:00|21739.2|21732.2|21721.7|21714.7|21741.7|21734.7|21716.7|21709.7|159
1590769200000|2020-05-29 16:20:00|21716.7|21709.7|21726.7|21719.7|21726.7|21719.7|21716.7|21709.7|138
1590769500000|2020-05-29 16:25:00|21721.7|21714.7|21736.7|21729.7|21741.7|21734.7|21721.7|21714.7|80
1590769800000|2020-05-29 16:30:00|21731.7|21724.7|21729.2|21722.2|21736.7|21729.7|21721.7|21714.7|55
1590770100000|2020-05-29 16:35:00|21726.7|21719.7|21741.7|21734.7|21744.2|21737.2|21726.7|21719.7|63
1590770400000|2020-05-29 16:40:00|21746.7|21739.7|21731.7|21724.7|21746.7|21739.7|21726.7|21719.7|40
1590770700000|2020-05-29 16:45:00|21729.2|21722.2|21716.7|21709.7|21731.7|21724.7|21714.2|21707.2|73
1590771000000|2020-05-29 16:50:00|21719.2|21712.2|21681.7|21674.7|21719.2|21712.2|21661.7|21654.7|535
1590771300000|2020-05-29 16:55:00|21676.7|21669.7|21776.7|21769.7|21806.7|21799.7|21676.7|21669.7|701
1590771600000|2020-05-29 17:00:00|21771.7|21764.7|21756.7|21749.7|21786.7|21779.7|21751.7|21744.7|176
1590771900000|2020-05-29 17:05:00|21754.2|21747.2|21761.7|21754.7|21774.2|21767.2|21746.7|21739.7|122
1590772200000|2020-05-29 17:10:00|21759.2|21752.2|21759.2|21752.2|21771.7|21764.7|21751.7|21744.7|161
1590772500000|2020-05-29 17:15:00|21761.7|21754.7|21766.7|21759.7|21771.7|21764.7|21751.7|21744.7|166
1590772800000|2020-05-29 17:20:00|21769.2|21762.2|21764.2|21757.2|21776.7|21769.7|21761.7|21754.7|125
1590773100000|2020-05-29 17:25:00|21766.7|21759.7|21756.7|21749.7|21769.2|21762.2|21754.2|21747.2|154
1590773400000|2020-05-29 17:30:00|21754.2|21747.2|21756.7|21749.7|21766.7|21759.7|21751.7|21744.7|74
1590773700000|2020-05-29 17:35:00|21751.7|21744.7|21746.7|21739.7|21756.7|21749.7|21736.7|21729.7|138
1590774000000|2020-05-29 17:40:00|21744.2|21737.2|21741.7|21734.7|21756.7|21749.7|21736.7|21729.7|64
1590774300000|2020-05-29 17:45:00|21739.2|21732.2|21746.7|21739.7|21756.7|21749.7|21736.7|21729.7|75
1590774600000|2020-05-29 17:50:00|21751.7|21744.7|21751.7|21744.7|21756.7|21749.7|21736.7|21729.7|45
1590774900000|2020-05-29 17:55:00|21754.2|21747.2|21751.7|21744.7|21759.2|21752.2|21749.2|21742.2|39
1590775200000|2020-05-29 18:00:00|21746.7|21739.7|21746.7|21739.7|21764.2|21757.2|21741.7|21734.7|151
1590775500000|2020-05-29 18:05:00|21749.2|21742.2|21811.7|21804.7|21816.7|21809.7|21741.7|21734.7|986
1590775800000|2020-05-29 18:10:00|21814.2|21807.2|21796.7|21789.7|21826.7|21819.7|21791.7|21784.7|282
1590776100000|2020-05-29 18:15:00|21794.2|21787.2|21806.7|21799.7|21809.2|21802.2|21786.7|21779.7|112
1590776400000|2020-05-29 18:20:00|21809.2|21802.2|21806.7|21799.7|21816.7|21809.7|21801.7|21794.7|125
1590776700000|2020-05-29 18:25:00|21809.2|21802.2|21826.7|21819.7|21831.7|21824.7|21806.7|21799.7|112
1590777000000|2020-05-29 18:30:00|21821.7|21814.7|21811.7|21804.7|21826.7|21819.7|21806.7|21799.7|79
1590777300000|2020-05-29 18:35:00|21816.7|21809.7|21796.7|21789.7|21816.7|21809.7|21791.7|21784.7|86
1590777600000|2020-05-29 18:40:00|21799.2|21792.2|21796.7|21789.7|21811.7|21804.7|21791.7|21784.7|146
1590777900000|2020-05-29 18:45:00|21794.2|21787.2|21766.7|21759.7|21806.7|21799.7|21766.7|21759.7|175
1590778200000|2020-05-29 18:50:00|21769.2|21762.2|21726.7|21719.7|21769.2|21762.2|21691.7|21684.7|578
1590778500000|2020-05-29 18:55:00|21724.2|21717.2|21831.7|21824.7|21839.2|21832.2|21711.7|21704.7|780
1590778800000|2020-05-29 19:00:00|21836.7|21829.7|21904.2|21897.2|21906.7|21899.7|21831.7|21824.7|750
1590779100000|2020-05-29 19:05:00|21906.7|21899.7|21929.2|21922.2|21941.7|21934.7|21894.2|21887.2|808
1590779400000|2020-05-29 19:10:00|21926.7|21919.7|21911.7|21904.7|21956.7|21949.7|21901.7|21894.7|599
1590779700000|2020-05-29 19:15:00|21916.7|21909.7|21916.7|21909.7|21921.7|21914.7|21891.7|21884.7|164
1590780000000|2020-05-29 19:20:00|21919.2|21912.2|21951.7|21944.7|21951.7|21944.7|21911.7|21904.7|225
1590780300000|2020-05-29 19:25:00|21949.2|21942.2|21901.7|21894.7|21949.2|21942.2|21889.2|21882.2|175
1590780600000|2020-05-29 19:30:00|21906.7|21899.7|21906.7|21899.7|21926.7|21919.7|21891.7|21884.7|179
1590780900000|2020-05-29 19:35:00|21911.7|21904.7|21916.7|21909.7|21921.7|21914.7|21901.7|21894.7|101
1590781200000|2020-05-29 19:40:00|21919.2|21912.2|21911.7|21904.7|21919.2|21912.2|21896.7|21889.7|189
1590781500000|2020-05-29 19:45:00|21909.2|21902.2|21881.7|21874.7|21916.7|21909.7|21876.7|21869.7|223
1590781800000|2020-05-29 19:50:00|21884.2|21877.2|21916.7|21909.7|21926.7|21919.7|21884.2|21877.2|453
1590782100000|2020-05-29 19:55:00|21914.2|21907.2|21906.7|21899.7|21926.7|21919.7|21901.7|21894.7|556
1590782400000|2020-05-29 20:00:00|21901.7|21894.7|21919.2|21912.2|21924.2|21917.2|21891.7|21884.7|625
1590782700000|2020-05-29 20:05:00|21916.7|21909.7|21956.7|21949.7|21956.7|21949.7|21914.2|21907.2|191
1590783000000|2020-05-29 20:10:00|21954.2|21947.2|21956.7|21949.7|21961.7|21954.7|21941.7|21934.7|132
1590783300000|2020-05-29 20:15:00|21960.7|21945.7|21985.7|21970.7|21985.7|21970.7|21958.2|21943.2|92
1590783600000|2020-05-29 20:20:00|21983.2|21968.2|22020.7|22005.7|22020.7|22005.7|21983.2|21968.2|112
1590783900000|2020-05-29 20:25:00|22015.7|22000.7|22000.7|21985.7|22015.7|22000.7|21990.7|21975.7|47
1590784200000|2020-05-29 20:30:00|21998.2|21983.2|22013.2|21998.2|22030.7|22015.7|21993.2|21978.2|54
1590784500000|2020-05-29 20:35:00|22010.7|21995.7|22015.7|22000.7|22015.7|22000.7|22010.7|21995.7|37
1590784800000|2020-05-29 20:40:00|22023.2|22008.2|22015.7|22000.7|22023.2|22008.2|22015.7|22000.7|10
1590785100000|2020-05-29 20:45:00|22018.2|22003.2|22020.7|22005.7|22020.7|22005.7|22015.7|22000.7|15
1590785400000|2020-05-29 20:50:00|22023.2|22008.2|22028.2|22013.2|22030.7|22015.7|22015.7|22000.7|26
1590785700000|2020-05-29 20:55:00|22025.7|22010.7|22050.6|22020.6|22051.6|22028.2|22023.2|22008.2|46
1590962400000|2020-05-31 22:00:00|21870.7|21855.7|21795.7|21780.7|21913.2|21898.2|21790.7|21775.7|306
1590962700000|2020-05-31 22:05:00|21798.2|21783.2|21805.7|21790.7|21830.7|21815.7|21793.2|21778.2|57
1590963000000|2020-05-31 22:10:00|21803.2|21788.2|21798.2|21783.2|21823.2|21808.2|21790.7|21775.7|150
1590963300000|2020-05-31 22:15:00|21800.7|21785.7|21768.2|21753.2|21803.2|21788.2|21758.2|21743.2|164
1590963600000|2020-05-31 22:20:00|21770.7|21755.7|21820.7|21805.7|21820.7|21805.7|21755.7|21740.7|52
1590963900000|2020-05-31 22:25:00|21825.7|21810.7|21845.7|21830.7|21845.7|21830.7|21815.7|21800.7|72
1590964200000|2020-05-31 22:30:00|21848.2|21833.2|21850.7|21835.7|21850.7|21835.7|21840.7|21825.7|11
1590964500000|2020-05-31 22:35:00|21848.2|21833.2|21855.7|21840.7|21870.7|21855.7|21843.2|21828.2|35
1590964800000|2020-05-31 22:40:00|21853.2|21838.2|21833.2|21818.2|21855.7|21840.7|21833.2|21818.2|26
1590965100000|2020-05-31 22:45:00|21835.7|21820.7|21838.2|21823.2|21848.2|21833.2|21823.2|21808.2|52
1590965400000|2020-05-31 22:50:00|21835.7|21820.7|21860.7|21845.7|21860.7|21845.7|21833.2|21818.2|16
1590965700000|2020-05-31 22:55:00|21855.7|21840.7|21865.7|21850.7|21865.7|21850.7|21853.2|21838.2|24
1590966000000|2020-05-31 23:00:00|21863.2|21848.2|21848.2|21833.2|21863.2|21848.2|21848.2|21833.2|17
1590966300000|2020-05-31 23:05:00|21850.7|21835.7|21843.2|21828.2|21858.2|21843.2|21838.2|21823.2|6
1590966600000|2020-05-31 23:10:00|21845.7|21830.7|21843.2|21828.2|21853.2|21838.2|21835.7|21820.7|7
1590966900000|2020-05-31 23:15:00|21840.7|21825.7|21838.2|21823.2|21840.7|21825.7|21820.7|21805.7|4
1590967200000|2020-05-31 23:20:00|21835.7|21820.7|21850.7|21835.7|21853.2|21838.2|21830.7|21815.7|10
1590967500000|2020-05-31 23:25:00|21853.2|21838.2|21853.2|21838.2|21865.7|21850.7|21840.7|21825.7|11
1590967800000|2020-05-31 23:30:00|21855.7|21840.7|21816.7|21809.7|21864.2|21857.2|21811.7|21804.7|413
1590968100000|2020-05-31 23:35:00|21821.7|21814.7|21819.2|21812.2|21826.7|21819.7|21786.7|21779.7|317
1590968400000|2020-05-31 23:40:00|21816.7|21809.7|21876.7|21869.7|21879.2|21872.2|21806.7|21799.7|615
1590968700000|2020-05-31 23:45:00|21879.2|21872.2|21896.7|21889.7|21916.7|21909.7|21869.2|21862.2|1080
1590969000000|2020-05-31 23:50:00|21891.7|21884.7|21926.7|21919.7|21931.7|21924.7|21886.7|21879.7|568
1590969300000|2020-05-31 23:55:00|21929.2|21922.2|21946.7|21939.7|21961.7|21954.7|21911.7|21904.7|671
1590969600000|2020-06-01 00:00:00|21944.2|21937.2|21926.7|21919.7|21944.2|21937.2|21906.7|21899.7|1617
1590969900000|2020-06-01 00:05:00|21929.2|21922.2|21991.7|21984.7|21996.7|21989.7|21929.2|21922.2|1306
1590970200000|2020-06-01 00:10:00|21996.7|21989.7|21986.7|21979.7|22026.7|22019.7|21981.7|21974.7|1388
1590970500000|2020-06-01 00:15:00|21991.7|21984.7|22011.7|22004.7|22021.7|22014.7|21981.7|21974.7|1246
1590970800000|2020-06-01 00:20:00|22014.2|22007.2|22036.7|22029.7|22071.7|22064.7|22011.7|22004.7|1394
1590971100000|2020-06-01 00:25:00|22039.2|22032.2|22021.7|22014.7|22049.2|22042.2|22021.7|22014.7|898
1590971400000|2020-06-01 00:30:00|22026.7|22019.7|22021.7|22014.7|22074.2|22067.2|22016.7|22009.7|1214
1590971700000|2020-06-01 00:35:00|22019.2|22012.2|22001.7|21994.7|22021.7|22014.7|21991.7|21984.7|717
1590972000000|2020-06-01 00:40:00|22006.7|21999.7|21991.7|21984.7|22006.7|21999.7|21981.7|21974.7|477
1590972300000|2020-06-01 00:45:00|21996.7|21989.7|22001.7|21994.7|22006.7|21999.7|21981.7|21974.7|294
1590972600000|2020-06-01 00:50:00|22004.2|21997.2|22036.7|22029.7|22036.7|22029.7|22004.2|21997.2|686
1590972900000|2020-06-01 00:55:00|22041.7|22034.7|22056.7|22049.7|22061.7|22054.7|22036.7|22029.7|695
1590973200000|2020-06-01 01:00:00|22059.2|22052.2|22016.7|22009.7|22061.7|22054.7|22016.7|22009.7|685
1590973500000|2020-06-01 01:05:00|22021.7|22014.7|22061.7|22054.7|22061.7|22054.7|22016.7|22009.7|549
1590973800000|2020-06-01 01:10:00|22064.2|22057.2|22096.7|22089.7|22101.7|22094.7|22056.7|22049.7|822
1590974100000|2020-06-01 01:15:00|22101.7|22094.7|22076.7|22069.7|22111.7|22104.7|22076.7|22069.7|1288
1590974400000|2020-06-01 01:20:00|22079.2|22072.2|22074.2|22067.2|22084.2|22077.2|22051.7|22044.7|587
1590974700000|2020-06-01 01:25:00|22076.7|22069.7|22096.7|22089.7|22101.7|22094.7|22076.7|22069.7|435
1590975000000|2020-06-01 01:30:00|22099.2|22092.2|22091.7|22084.7|22111.7|22104.7|22086.7|22079.7|836
1590975300000|2020-06-01 01:35:00|22096.7|22089.7|22091.7|22084.7|22101.7|22094.7|22081.7|22074.7|712
1590975600000|2020-06-01 01:40:00|22094.2|22087.2|22101.7|22094.7|22106.7|22099.7|22091.7|22084.7|630
1590975900000|2020-06-01 01:45:00|22106.7|22099.7|22111.7|22104.7|22131.7|22124.7|22091.7|22084.7|818
1590976200000|2020-06-01 01:50:00|22114.2|22107.2|22126.7|22119.7|22134.2|22127.2|22111.7|22104.7|832
1590976500000|2020-06-01 01:55:00|22129.2|22122.2|22146.7|22139.7|22151.7|22144.7|22126.7|22119.7|682
1590976800000|2020-06-01 02:00:00|22151.7|22144.7|22151.7|22144.7|22171.7|22164.7|22136.7|22129.7|915
1590977100000|2020-06-01 02:05:00|22154.2|22147.2|22161.6|22154.6|22166.7|22159.7|22151.6|22144.6|500
1590977400000|2020-06-01 02:10:00|22156.6|22149.6|22151.6|22144.6|22161.6|22154.6|22141.6|22134.6|548
1590977700000|2020-06-01 02:15:00|22154.1|22147.1|22146.6|22139.6|22161.6|22154.6|22136.6|22129.6|554
1590978000000|2020-06-01 02:20:00|22144.1|22137.1|22141.6|22134.6|22156.6|22149.6|22131.6|22124.6|345
1590978300000|2020-06-01 02:25:00|22144.1|22137.1|22136.6|22129.6|22156.6|22149.6|22136.6|22129.6|200
1590978600000|2020-06-01 02:30:00|22141.6|22134.6|22121.6|22114.6|22141.6|22134.6|22121.6|22114.6|431
1590978900000|2020-06-01 02:35:00|22116.6|22109.6|22131.6|22124.6|22131.6|22124.6|22116.6|22109.6|186
1590979200000|2020-06-01 02:40:00|22134.1|22127.1|22161.6|22154.6|22161.6|22154.6|22131.6|22124.6|283
1590979500000|2020-06-01 02:45:00|22156.6|22149.6|22146.6|22139.6|22161.6|22154.6|22141.6|22134.6|221
1590979800000|2020-06-01 02:50:00|22151.6|22144.6|22146.6|22139.6|22156.6|22149.6|22136.6|22129.6|140
1590980100000|2020-06-01 02:55:00|22144.1|22137.1|22141.6|22134.6|22144.1|22137.1|22131.6|22124.6|226
1590980400000|2020-06-01 03:00:00|22139.1|22132.1|22141.6|22134.6|22151.6|22144.6|22131.6|22124.6|241
1590980700000|2020-06-01 03:05:00|22144.1|22137.1|22121.6|22114.6|22146.6|22139.6|22111.6|22104.6|338
1590981000000|2020-06-01 03:10:00|22116.6|22109.6|22106.6|22099.6|22121.6|22114.6|22106.6|22099.6|542
1590981300000|2020-06-01 03:15:00|22101.6|22094.6|22086.6|22079.6|22101.6|22094.6|22081.6|22074.6|583
1590981600000|2020-06-01 03:20:00|22081.6|22074.6|22091.6|22084.6|22096.6|22089.6|22081.6|22074.6|180
1590981900000|2020-06-01 03:25:00|22089.1|22082.1|22091.6|22084.6|22096.6|22089.6|22089.1|22082.1|216
1590982200000|2020-06-01 03:30:00|22094.1|22087.1|22091.6|22084.6|22101.6|22094.6|22071.6|22064.6|743
1590982500000|2020-06-01 03:35:00|22089.1|22082.1|22111.6|22104.6|22111.6|22104.6|22081.6|22074.6|367
1590982800000|2020-06-01 03:40:00|22106.6|22099.6|22126.6|22119.6|22131.6|22124.6|22106.6|22099.6|510
1590983100000|2020-06-01 03:45:00|22124.1|22117.1|22116.6|22109.6|22126.6|22119.6|22114.1|22107.1|322
1590983400000|2020-06-01 03:50:00|22121.6|22114.6|22086.6|22079.6|22121.6|22114.6|22086.6|22079.6|470
1590983700000|2020-06-01 03:55:00|22081.6|22074.6|22056.6|22049.6|22084.1|22077.1|22056.6|22049.6|717
1590984000000|2020-06-01 04:00:00|22059.1|22052.1|22081.6|22074.6|22081.6|22074.6|22059.1|22052.1|244
1590984300000|2020-06-01 04:05:00|22079.1|22072.1|22081.6|22074.6|22086.6|22079.6|22074.1|22067.1|217
1590984600000|2020-06-01 04:10:00|22084.1|22077.1|22091.6|22084.6|22104.1|22097.1|22081.6|22074.6|397
1590984900000|2020-06-01 04:15:00|22089.1|22082.1|22069.1|22062.1|22091.6|22084.6|22061.6|22054.6|347
1590985200000|2020-06-01 04:20:00|22071.6|22064.6|22076.6|22069.6|22081.6|22074.6|22061.6|22054.6|344
1590985500000|2020-06-01 04:25:00|22081.6|22074.6|22091.6|22084.6|22091.6|22084.6|22076.6|22069.6|349
1590985800000|2020-06-01 04:30:00|22094.1|22087.1|22086.6|22079.6|22099.1|22092.1|22086.6|22079.6|274
1590986100000|2020-06-01 04:35:00|22081.6|22074.6|22056.6|22049.6|22081.6|22074.6|22056.6|22049.6|555
1590986400000|2020-06-01 04:40:00|22059.1|22052.1|22059.1|22052.1|22061.6|22054.6|22056.6|22049.6|245
1590986700000|2020-06-01 04:45:00|22061.6|22054.6|22051.6|22044.6|22076.6|22069.6|22036.6|22029.6|771
1590987000000|2020-06-01 04:50:00|22054.1|22047.1|22036.6|22029.6|22056.6|22049.6|22036.6|22029.6|486
1590987300000|2020-06-01 04:55:00|22041.6|22034.6|22036.6|22029.6|22046.6|22039.6|22024.1|22017.1|229
1590987600000|2020-06-01 05:00:00|22031.6|22024.6|22036.6|22029.6|22046.6|22039.6|22026.6|22019.6|501
1590987900000|2020-06-01 05:05:00|22034.1|22027.1|21971.6|21964.6|22036.6|22029.6|21951.6|21944.6|2223
1590988200000|2020-06-01 05:10:00|21974.1|21967.1|21976.6|21969.6|21976.6|21969.6|21946.6|21939.6|902
1590988500000|2020-06-01 05:15:00|21979.1|21972.1|21991.6|21984.6|22006.6|21999.6|21976.6|21969.6|1113
1590988800000|2020-06-01 05:20:00|21994.1|21987.1|22026.6|22019.6|22031.6|22024.6|21991.6|21984.6|590
1590989100000|2020-06-01 05:25:00|22031.6|22024.6|22041.6|22034.6|22046.6|22039.6|22031.6|22024.6|557
1590989400000|2020-06-01 05:30:00|22039.1|22032.1|22066.6|22059.6|22076.6|22069.6|22039.1|22032.1|691
1590989700000|2020-06-01 05:35:00|22064.1|22057.1|22066.6|22059.6|22081.6|22074.6|22061.6|22054.6|450
1590990000000|2020-06-01 05:40:00|22069.1|22062.1|22071.6|22064.6|22076.6|22069.6|22066.6|22059.6|396
1590990300000|2020-06-01 05:45:00|22074.1|22067.1|22071.6|22064.6|22096.6|22089.6|22066.6|22059.6|619
1590990600000|2020-06-01 05:50:00|22069.1|22062.1|22076.6|22069.6|22081.6|22074.6|22066.6|22059.6|457
1590990900000|2020-06-01 05:55:00|22074.1|22067.1|22061.6|22054.6|22086.6|22079.6|22056.6|22049.6|1578
1590991200000|2020-06-01 06:00:00|22056.6|22049.6|22041.6|22034.6|22056.6|22049.6|22011.6|22004.6|4162
1590991500000|2020-06-01 06:05:00|22046.6|22039.6|22101.6|22094.6|22106.6|22099.6|22046.6|22039.6|1849
1590991800000|2020-06-01 06:10:00|22106.6|22099.6|22121.6|22114.6|22141.6|22134.6|22081.6|22074.6|879
1590992100000|2020-06-01 06:15:00|22119.1|22112.1|22121.6|22114.6|22131.6|22124.6|22096.6|22089.6|548
1590992400000|2020-06-01 06:20:00|22119.1|22112.1|22106.6|22099.6|22121.6|22114.6|22096.6|22089.6|310
1590992700000|2020-06-01 06:25:00|22104.1|22097.1|22116.6|22109.6|22116.6|22109.6|22101.6|22094.6|171
1590993000000|2020-06-01 06:30:00|22114.1|22107.1|22111.6|22104.6|22126.6|22119.6|22106.6|22099.6|195
1590993300000|2020-06-01 06:35:00|22109.1|22102.1|22136.6|22129.6|22141.6|22134.6|22106.6|22099.6|205
1590993600000|2020-06-01 06:40:00|22131.6|22124.6|22149.1|22142.1|22151.6|22144.6|22101.6|22094.6|345
1590993900000|2020-06-01 06:45:00|22146.6|22139.6|22144.1|22137.1|22161.6|22154.6|22131.6|22124.6|234
1590994200000|2020-06-01 06:50:00|22141.6|22134.6|22139.1|22132.1|22141.6|22134.6|22114.1|22107.1|180
1590994500000|2020-06-01 06:55:00|22136.6|22129.6|22141.6|22134.6|22141.6|22134.6|22129.1|22122.1|49
1590994800000|2020-06-01 07:00:00|22144.1|22137.1|22136.6|22129.6|22151.6|22144.6|22116.6|22109.6|388
1590995100000|2020-06-01 07:05:00|22139.1|22132.1|22116.6|22109.6|22146.6|22139.6|22111.6|22104.6|237
1590995400000|2020-06-01 07:10:00|22121.6|22114.6|22116.6|22109.6|22126.6|22119.6|22111.6|22104.6|111
1590995700000|2020-06-01 07:15:00|22121.6|22114.6|22131.6|22124.6|22131.6|22124.6|22096.6|22089.6|157
1590996000000|2020-06-01 07:20:00|22136.6|22129.6|22154.1|22147.1|22156.6|22149.6|22134.1|22127.1|72
1590996300000|2020-06-01 07:25:00|22156.6|22149.6|22161.6|22154.6|22166.6|22159.6|22151.6|22144.6|361
1590996600000|2020-06-01 07:30:00|22171.6|22164.6|22166.6|22159.6|22176.6|22169.6|22156.6|22149.6|288
1590996900000|2020-06-01 07:35:00|22161.6|22154.6|22151.6|22144.6|22171.6|22164.6|22141.6|22134.6|122
1590997200000|2020-06-01 07:40:00|22149.1|22142.1|22196.6|22189.6|22201.6|22194.6|22146.6|22139.6|196
1590997500000|2020-06-01 07:45:00|22199.1|22192.1|22189.1|22182.1|22201.6|22194.6|22181.6|22174.6|170
1590997800000|2020-06-01 07:50:00|22191.6|22184.6|22179.1|22172.1|22191.6|22184.6|22166.6|22159.6|140
1590998100000|2020-06-01 07:55:00|22181.6|22174.6|22166.6|22159.6|22186.6|22179.6|22166.6|22159.6|126
1590998400000|2020-06-01 08:00:00|22161.6|22154.6|22156.6|22149.6|22171.6|22164.6|22144.1|22137.1|219
1590998700000|2020-06-01 08:05:00|22159.1|22152.1|22061.6|22054.6|22166.6|22159.6|22046.6|22039.6|1549
1590999000000|2020-06-01 08:10:00|22064.1|22057.1|22036.6|22029.6|22091.6|22084.6|22016.6|22009.6|786
1590999300000|2020-06-01 08:15:00|22031.6|22024.6|21996.6|21989.6|22031.6|22024.6|21946.6|21939.6|599
1590999600000|2020-06-01 08:20:00|21991.6|21984.6|21941.6|21934.6|21996.6|21989.6|21919.1|21912.1|439
1590999900000|2020-06-01 08:25:00|21939.1|21932.1|21976.6|21969.6|21981.6|21974.6|21919.1|21912.1|327
1591000200000|2020-06-01 08:30:00|21974.1|21967.1|21964.1|21957.1|21976.6|21969.6|21949.1|21942.1|212
1591000500000|2020-06-01 08:35:00|21966.6|21959.6|21976.6|21969.6|21996.6|21989.6|21939.1|21932.1|291
1591000800000|2020-06-01 08:40:00|21981.6|21974.6|21971.6|21964.6|21981.6|21974.6|21951.6|21944.6|95
1591001100000|2020-06-01 08:45:00|21976.6|21969.6|21991.6|21984.6|21994.1|21987.1|21951.6|21944.6|108
1591001400000|2020-06-01 08:50:00|21994.1|21987.1|21996.6|21989.6|22016.6|22009.6|21986.6|21979.6|290
1591001700000|2020-06-01 08:55:00|21999.1|21992.1|21996.6|21989.6|22006.6|21999.6|21981.6|21974.6|109
1591002000000|2020-06-01 09:00:00|21994.1|21987.1|22011.6|22004.6|22011.6|22004.6|21971.6|21964.6|135
1591002300000|2020-06-01 09:05:00|22016.6|22009.6|22026.6|22019.6|22026.6|22019.6|22001.6|21994.6|176
1591002600000|2020-06-01 09:10:00|22024.1|22017.1|22011.6|22004.6|22024.1|22017.1|21991.6|21984.6|62
1591002900000|2020-06-01 09:15:00|22014.1|22007.1|22026.6|22019.6|22031.6|22024.6|22011.6|22004.6|69
1591003200000|2020-06-01 09:20:00|22031.6|22024.6|22021.6|22014.6|22039.1|22032.1|22016.6|22009.6|70
1591003500000|2020-06-01 09:25:00|22016.6|22009.6|22016.6|22009.6|22046.6|22039.6|22011.6|22004.6|83
1591003800000|2020-06-01 09:30:00|22014.1|22007.1|22036.6|22029.6|22039.1|22032.1|22011.6|22004.6|55
1591004100000|2020-06-01 09:35:00|22039.1|22032.1|22026.6|22019.6|22039.1|22032.1|22021.6|22014.6|71
1591004400000|2020-06-01 09:40:00|22031.6|22024.6|22019.1|22012.1|22031.6|22024.6|22009.1|22002.1|76
1591004700000|2020-06-01 09:45:00|22016.6|22009.6|21991.6|21984.6|22019.1|22012.1|21986.6|21979.6|120
1591005000000|2020-06-01 09:50:00|21989.1|21982.1|21989.1|21982.1|21994.1|21987.1|21971.6|21964.6|104
1591005300000|2020-06-01 09:55:00|21991.6|21984.6|21981.6|21974.6|21996.6|21989.6|21976.6|21969.6|39
1591005600000|2020-06-01 10:00:00|21984.1|21977.1|21971.6|21964.6|21986.6|21979.6|21959.1|21952.1|103
1591005900000|2020-06-01 10:05:00|21969.1|21962.1|21996.6|21989.6|22004.1|21997.1|21969.1|21962.1|162
1591006200000|2020-06-01 10:10:00|21999.1|21992.1|21996.6|21989.6|22004.1|21997.1|21991.6|21984.6|106
1591006500000|2020-06-01 10:15:00|21999.1|21992.1|22004.1|21997.1|22006.6|21999.6|21996.6|21989.6|67
1591006800000|2020-06-01 10:20:00|22006.6|21999.6|22021.6|22014.6|22021.6|22014.6|21996.6|21989.6|176
1591007100000|2020-06-01 10:25:00|22019.1|22012.1|22021.6|22014.6|22031.6|22024.6|22014.1|22007.1|102
1591007400000|2020-06-01 10:30:00|22026.6|22019.6|22011.6|22004.6|22029.1|22022.1|21996.6|21989.6|82
1591007700000|2020-06-01 10:35:00|22014.1|22007.1|22019.1|22012.1|22021.6|22014.6|22006.6|21999.6|27
1591008000000|2020-06-01 10:40:00|22021.6|22014.6|22019.1|22012.1|22031.6|22024.6|22016.6|22009.6|85
1591008300000|2020-06-01 10:45:00|22021.6|22014.6|22021.6|22014.6|22031.6|22024.6|22019.1|22012.1|26
1591008600000|2020-06-01 10:50:00|22024.1|22017.1|22041.6|22034.6|22046.6|22039.6|22021.6|22014.6|37
1591008900000|2020-06-01 10:55:00|22044.1|22037.1|22049.1|22042.1|22051.6|22044.6|22036.6|22029.6|24
1591009200000|2020-06-01 11:00:00|22051.6|22044.6|22046.6|22039.6|22066.6|22059.6|22046.6|22039.6|113
1591009500000|2020-06-01 11:05:00|22051.6|22044.6|22056.6|22049.6|22061.6|22054.6|22049.1|22042.1|53
1591009800000|2020-06-01 11:10:00|22059.1|22052.1|22079.1|22072.1|22081.6|22074.6|22051.6|22044.6|110
1591010100000|2020-06-01 11:15:00|22076.6|22069.6|22086.6|22079.6|22089.1|22082.1|22061.6|22054.6|114
1591010400000|2020-06-01 11:20:00|22084.1|22077.1|22071.6|22064.6|22089.1|22082.1|22069.1|22062.1|51
1591010700000|2020-06-01 11:25:00|22076.6|22069.6|22071.6|22064.6|22081.6|22074.6|22066.6|22059.6|41
1591011000000|2020-06-01 11:30:00|22074.1|22067.1|22071.6|22064.6|22081.6|22074.6|22064.1|22057.1|184
1591011300000|2020-06-01 11:35:00|22066.6|22059.6|22071.6|22064.6|22071.6|22064.6|22064.1|22057.1|135
1591011600000|2020-06-01 11:40:00|22076.6|22069.6|22056.6|22049.6|22084.1|22077.1|22054.1|22047.1|75
1591011900000|2020-06-01 11:45:00|22054.1|22047.1|22056.6|22049.6|22066.6|22059.6|22051.6|22044.6|62
1591012200000|2020-06-01 11:50:00|22061.6|22054.6|22054.1|22047.1|22061.6|22054.6|22049.1|22042.1|51
1591012500000|2020-06-01 11:55:00|22051.6|22044.6|22061.6|22054.6|22066.6|22059.6|22051.6|22044.6|90
1591012800000|2020-06-01 12:00:00|22064.1|22057.1|22054.1|22047.1|22071.6|22064.6|22046.6|22039.6|42
1591013100000|2020-06-01 12:05:00|22056.6|22049.6|22076.6|22069.6|22081.6|22074.6|22054.1|22047.1|99
1591013400000|2020-06-01 12:10:00|22074.1|22067.1|22056.6|22049.6|22074.1|22067.1|22051.6|22044.6|85
1591013700000|2020-06-01 12:15:00|22051.6|22044.6|22039.1|22032.1|22061.6|22054.6|22031.6|22024.6|181
1591014000000|2020-06-01 12:20:00|22036.6|22029.6|22041.6|22034.6|22046.6|22039.6|22031.6|22024.6|95
1591014300000|2020-06-01 12:25:00|22039.1|22032.1|22031.6|22024.6|22039.1|22032.1|22031.6|22024.6|31
1591014600000|2020-06-01 12:30:00|22034.1|22027.1|22031.6|22024.6|22056.6|22049.6|22019.1|22012.1|190
1591014900000|2020-06-01 12:35:00|22034.1|22027.1|22019.1|22012.1|22036.6|22029.6|22011.6|22004.6|122
1591015200000|2020-06-01 12:40:00|22016.6|22009.6|22019.1|22012.1|22026.6|22019.6|22011.6|22004.6|70
1591015500000|2020-06-01 12:45:00|22016.6|22009.6|22021.6|22014.6|22031.6|22024.6|22016.6|22009.6|40
1591015800000|2020-06-01 12:50:00|22024.1|22017.1|22026.6|22019.6|22031.6|22024.6|22021.6|22014.6|57
1591016100000|2020-06-01 12:55:00|22031.6|22024.6|22026.6|22019.6|22036.6|22029.6|22021.6|22014.6|47
1591016400000|2020-06-01 13:00:00|22024.1|22017.1|22026.6|22019.6|22031.6|22024.6|22016.6|22009.6|49
1591016700000|2020-06-01 13:05:00|22029.1|22022.1|22021.6|22014.6|22036.6|22029.6|22016.6|22009.6|69
1591017000000|2020-06-01 13:10:00|22024.1|22017.1|22016.6|22009.6|22026.6|22019.6|22016.6|22009.6|54
1591017300000|2020-06-01 13:15:00|22014.1|22007.1|22021.6|22014.6|22021.6|22014.6|22006.6|21999.6|82
1591017600000|2020-06-01 13:20:00|22026.6|22019.6|22026.6|22019.6|22026.6|22019.6|22019.1|22012.1|42
1591017900000|2020-06-01 13:25:00|22031.6|22024.6|22029.1|22022.1|22036.6|22029.6|22026.6|22019.6|47
1591018200000|2020-06-01 13:30:00|22031.6|22024.6|22036.6|22029.6|22061.6|22054.6|22011.6|22004.6|483
1591018500000|2020-06-01 13:35:00|22039.1|22032.1|22046.6|22039.6|22056.6|22049.6|22026.6|22019.6|208
1591018800000|2020-06-01 13:40:00|22049.1|22042.1|22069.1|22062.1|22071.6|22064.6|22046.6|22039.6|249
1591019100000|2020-06-01 13:45:00|22066.6|22059.6|22086.6|22079.6|22091.6|22084.6|22066.6|22059.6|161
1591019400000|2020-06-01 13:50:00|22091.6|22084.6|22071.6|22064.6|22096.6|22089.6|22066.6|22059.6|178
1591019700000|2020-06-01 13:55:00|22074.1|22067.1|22071.6|22064.6|22079.1|22072.1|22066.6|22059.6|95
1591020000000|2020-06-01 14:00:00|22074.1|22067.1|22071.6|22064.6|22111.6|22104.6|22051.6|22044.6|418
1591020300000|2020-06-01 14:05:00|22076.6|22069.6|22081.6|22074.6|22101.6|22094.6|22071.6|22064.6|178
1591020600000|2020-06-01 14:10:00|22079.1|22072.1|22106.6|22099.6|22121.6|22114.6|22071.6|22064.6|230
1591020900000|2020-06-01 14:15:00|22101.6|22094.6|22124.1|22117.1|22131.6|22124.6|22101.6|22094.6|164
1591021200000|2020-06-01 14:20:00|22126.6|22119.6|22121.6|22114.6|22126.6|22119.6|22116.6|22109.6|95
1591021500000|2020-06-01 14:25:00|22124.1|22117.1|22131.6|22124.6|22136.6|22129.6|22116.6|22109.6|211
1591021800000|2020-06-01 14:30:00|22136.6|22129.6|22141.6|22134.6|22141.6|22134.6|22126.6|22119.6|178
1591022100000|2020-06-01 14:35:00|22136.6|22129.6|22131.6|22124.6|22141.6|22134.6|22111.6|22104.6|164
1591022400000|2020-06-01 14:40:00|22126.6|22119.6|22126.6|22119.6|22136.6|22129.6|22116.6|22109.6|106
1591022700000|2020-06-01 14:45:00|22121.6|22114.6|22111.6|22104.6|22121.6|22114.6|22111.6|22104.6|136
1591023000000|2020-06-01 14:50:00|22116.6|22109.6|22116.6|22109.6|22126.6|22119.6|22101.6|22094.6|136
1591023300000|2020-06-01 14:55:00|22119.1|22112.1|22131.6|22124.6|22131.6|22124.6|22116.6|22109.6|74
1591023600000|2020-06-01 15:00:00|22134.1|22127.1|22096.6|22089.6|22141.6|22134.6|22096.6|22089.6|121
1591023900000|2020-06-01 15:05:00|22101.6|22094.6|22096.6|22089.6|22111.6|22104.6|22089.1|22082.1|233
1591024200000|2020-06-01 15:10:00|22101.6|22094.6|22111.6|22104.6|22116.6|22109.6|22086.6|22079.6|224
1591024500000|2020-06-01 15:15:00|22109.1|22102.1|22116.6|22109.6|22126.6|22119.6|22101.6|22094.6|173
1591024800000|2020-06-01 15:20:00|22119.1|22112.1|22106.6|22099.6|22126.6|22119.6|22101.6|22094.6|212
1591025100000|2020-06-01 15:25:00|22104.1|22097.1|22101.6|22094.6|22106.6|22099.6|22081.6|22074.6|292
1591025400000|2020-06-01 15:30:00|22106.6|22099.6|22116.6|22109.6|22116.6|22109.6|22101.6|22094.6|158
1591025700000|2020-06-01 15:35:00|22111.6|22104.6|22131.6|22124.6|22136.6|22129.6|22111.6|22104.6|139
1591026000000|2020-06-01 15:40:00|22134.1|22127.1|22146.6|22139.6|22146.6|22139.6|22126.6|22119.6|117
1591026300000|2020-06-01 15:45:00|22141.6|22134.6|22151.6|22144.6|22151.6|22144.6|22131.6|22124.6|58
1591026600000|2020-06-01 15:50:00|22149.1|22142.1|22151.6|22144.6|22161.6|22154.6|22141.6|22134.6|162
1591026900000|2020-06-01 15:55:00|22146.6|22139.6|22156.6|22149.6|22161.6|22154.6|22146.6|22139.6|189
1591027200000|2020-06-01 16:00:00|22154.1|22147.1|22159.1|22152.1|22159.1|22152.1|22141.6|22134.6|181
1591027500000|2020-06-01 16:05:00|22161.6|22154.6|22156.6|22149.6|22166.6|22159.6|22151.6|22144.6|127
1591027800000|2020-06-01 16:10:00|22159.1|22152.1|22166.6|22159.6|22166.6|22159.6|22156.6|22149.6|82
1591028100000|2020-06-01 16:15:00|22164.1|22157.1|22161.6|22154.6|22166.6|22159.6|22161.6|22154.6|84
1591028400000|2020-06-01 16:20:00|22156.6|22149.6|22161.6|22154.6|22161.6|22154.6|22154.1|22147.1|50
1591028700000|2020-06-01 16:25:00|22156.6|22149.6|22136.6|22129.6|22156.6|22149.6|22131.6|22124.6|232
1591029000000|2020-06-01 16:30:00|22141.6|22134.6|22144.1|22137.1|22146.6|22139.6|22136.6|22129.6|66
1591029300000|2020-06-01 16:35:00|22146.6|22139.6|22141.6|22134.6|22146.6|22139.6|22141.6|22134.6|31
1591029600000|2020-06-01 16:40:00|22144.1|22137.1|22141.6|22134.6|22146.6|22139.6|22141.6|22134.6|55
1591029900000|2020-06-01 16:45:00|22146.6|22139.6|22151.6|22144.6|22151.6|22144.6|22146.6|22139.6|74
1591030200000|2020-06-01 16:50:00|22149.1|22142.1|22146.6|22139.6|22151.6|22144.6|22136.6|22129.6|71
1591030500000|2020-06-01 16:55:00|22141.6|22134.6|22146.6|22139.6|22146.6|22139.6|22136.6|22129.6|18
1591030800000|2020-06-01 17:00:00|22151.6|22144.6|22156.6|22149.6|22161.6|22154.6|22146.6|22139.6|53
1591031100000|2020-06-01 17:05:00|22161.6|22154.6|22166.6|22159.6|22166.6|22159.6|22156.6|22149.6|88
1591031400000|2020-06-01 17:10:00|22161.6|22154.6|22169.1|22162.1|22171.6|22164.6|22161.6|22154.6|94
1591031700000|2020-06-01 17:15:00|22166.6|22159.6|22166.6|22159.6|22171.6|22164.6|22166.6|22159.6|50
1591032000000|2020-06-01 17:20:00|22169.1|22162.1|22171.6|22164.6|22171.6|22164.6|22166.6|22159.6|27
1591032300000|2020-06-01 17:25:00|22176.6|22169.6|22161.6|22154.6|22176.6|22169.6|22161.6|22154.6|75
1591032600000|2020-06-01 17:30:00|22164.1|22157.1|22166.6|22159.6|22171.6|22164.6|22159.1|22152.1|51
1591032900000|2020-06-01 17:35:00|22164.1|22157.1|22171.6|22164.6|22176.6|22169.6|22161.6|22154.6|92
1591033200000|2020-06-01 17:40:00|22176.6|22169.6|22176.6|22169.6|22176.6|22169.6|22171.6|22164.6|59
1591033500000|2020-06-01 17:45:00|22171.6|22164.6|22171.6|22164.6|22176.6|22169.6|22171.6|22164.6|15
1591033800000|2020-06-01 17:50:00|22174.1|22167.1|22176.6|22169.6|22181.6|22174.6|22171.6|22164.6|72
1591034100000|2020-06-01 17:55:00|22179.1|22172.1|22181.6|22174.6|22181.6|22174.6|22171.6|22164.6|79
1591034400000|2020-06-01 18:00:00|22179.1|22172.1|22176.6|22169.6|22179.1|22172.1|22171.6|22164.6|25
1591034700000|2020-06-01 18:05:00|22174.1|22167.1|22186.6|22179.6|22186.6|22179.6|22174.1|22167.1|59
1591035000000|2020-06-01 18:10:00|22191.6|22184.6|22171.6|22164.6|22191.6|22184.6|22171.6|22164.6|43
1591035300000|2020-06-01 18:15:00|22176.6|22169.6|22176.6|22169.6|22181.6|22174.6|22166.6|22159.6|113
1591035600000|2020-06-01 18:20:00|22179.1|22172.1|22176.6|22169.6|22179.1|22172.1|22171.6|22164.6|119
1591035900000|2020-06-01 18:25:00|22181.6|22174.6|22171.6|22164.6|22181.6|22174.6|22171.6|22164.6|165
1591036200000|2020-06-01 18:30:00|22166.6|22159.6|22171.6|22164.6|22176.6|22169.6|22166.6|22159.6|51
1591036500000|2020-06-01 18:35:00|22176.6|22169.6|22176.6|22169.6|22181.6|22174.6|22166.6|22159.6|34
1591036800000|2020-06-01 18:40:00|22179.1|22172.1|22186.6|22179.6|22186.6|22179.6|22176.6|22169.6|47
1591037100000|2020-06-01 18:45:00|22181.6|22174.6|22186.6|22179.6|22191.6|22184.6|22181.6|22174.6|33
1591037400000|2020-06-01 18:50:00|22189.1|22182.1|22199.1|22192.1|22201.6|22194.6|22186.6|22179.6|86
1591037700000|2020-06-01 18:55:00|22201.6|22194.6|22201.6|22194.6|22211.6|22204.6|22196.6|22189.6|84
1591038000000|2020-06-01 19:00:00|22204.1|22197.1|22201.6|22194.6|22206.6|22199.6|22196.6|22189.6|91
1591038300000|2020-06-01 19:05:00|22199.1|22192.1|22171.6|22164.6|22201.6|22194.6|22166.6|22159.6|220
1591038600000|2020-06-01 19:10:00|22166.6|22159.6|22156.6|22149.6|22169.1|22162.1|22156.6|22149.6|82
1591038900000|2020-06-01 19:15:00|22151.6|22144.6|22171.6|22164.6|22171.6|22164.6|22146.6|22139.6|71
1591039200000|2020-06-01 19:20:00|22176.6|22169.6|22176.6|22169.6|22176.6|22169.6|22166.6|22159.6|74
1591039500000|2020-06-01 19:25:00|22181.6|22174.6|22181.6|22174.6|22186.6|22179.6|22176.6|22169.6|57
1591039800000|2020-06-01 19:30:00|22179.1|22172.1|22201.6|22194.6|22211.6|22204.6|22176.6|22169.6|267
1591040100000|2020-06-01 19:35:00|22206.6|22199.6|22191.6|22184.6|22206.6|22199.6|22181.6|22174.6|147
1591040400000|2020-06-01 19:40:00|22186.6|22179.6|22196.6|22189.6|22196.6|22189.6|22181.6|22174.6|164
1591040700000|2020-06-01 19:45:00|22191.6|22184.6|22191.6|22184.6|22201.6|22194.6|22186.6|22179.6|123
1591041000000|2020-06-01 19:50:00|22186.6|22179.6|22226.6|22219.6|22231.6|22224.6|22181.6|22174.6|398
1591041300000|2020-06-01 19:55:00|22231.6|22224.6|22236.6|22229.6|22241.6|22234.6|22226.6|22219.6|507
1591041600000|2020-06-01 20:00:00|22234.1|22227.1|22224.1|22217.1|22236.6|22229.6|22216.6|22209.6|223
1591041900000|2020-06-01 20:05:00|22221.6|22214.6|22221.6|22214.6|22226.6|22219.6|22216.6|22209.6|56
1591042200000|2020-06-01 20:10:00|22226.6|22219.6|22231.6|22224.6|22231.6|22224.6|22226.6|22219.6|105
1591042500000|2020-06-01 20:15:00|22235.6|22220.6|22235.6|22220.6|22240.6|22225.6|22235.6|22220.6|83
1591042800000|2020-06-01 20:20:00|22230.6|22215.6|22230.6|22215.6|22230.6|22215.6|22230.6|22215.6|9
1591043100000|2020-06-01 20:25:00|22225.6|22210.6|22225.6|22210.6|22225.6|22210.6|22220.6|22205.6|42
1591043400000|2020-06-01 20:30:00|22223.1|22208.1|22225.6|22210.6|22225.6|22210.6|22215.6|22200.6|57
1591043700000|2020-06-01 20:35:00|22230.6|22215.6|22233.1|22218.1|22233.1|22218.1|22225.6|22210.6|7
1591044000000|2020-06-01 20:40:00|22230.6|22215.6|22225.6|22210.6|22230.6|22215.6|22225.6|22210.6|6
1591044300000|2020-06-01 20:45:00|22228.1|22213.1|22210.6|22195.6|22228.1|22213.1|22210.6|22195.6|75
1591044600000|2020-06-01 20:50:00|22213.1|22198.1|22215.6|22200.6|22220.6|22205.6|22213.1|22198.1|18
1591044900000|2020-06-01 20:55:00|22218.1|22203.1|22219.4|22189.4|22221.9|22205.6|22213.1|22189.3|20
1591045200000|2020-06-01 21:00:00|22218.1|22188.1|22214.3|22184.3|22222|22192|22214.3|22184.3|0
1591045500000|2020-06-01 21:05:00|22216|22186|22214.2|22184.2|22216.6|22186.6|22211.8|22181.8|0
1591045800000|2020-06-01 21:10:00|22213.3|22183.3|22214.8|22184.8|22214.8|22184.8|22212.3|22182.3|0
1591046100000|2020-06-01 21:15:00|22215|22185|22213.9|22183.9|22216.9|22186.9|22213.9|22183.9|0
1591046400000|2020-06-01 21:20:00|22215.2|22185.2|22215.3|22185.3|22215.5|22185.5|22214.6|22184.6|0
1591046700000|2020-06-01 21:25:00|22215.1|22185.1|22214.5|22184.5|22215.5|22185.5|22214.2|22184.2|0
1591047000000|2020-06-01 21:30:00|22214.8|22184.8|22213.9|22183.9|22216|22186|22213.2|22183.2|0
1591047300000|2020-06-01 21:35:00|22213.7|22183.7|22214.7|22184.7|22214.7|22184.7|22213.7|22183.7|0
1591047600000|2020-06-01 21:40:00|22214.3|22184.3|22214.6|22184.6|22215.2|22185.2|22214.3|22184.3|0
1591047900000|2020-06-01 21:45:00|22214.5|22184.5|22211.3|22181.3|22214.5|22184.5|22211.3|22181.3|0
1591048200000|2020-06-01 21:50:00|22210.9|22180.9|22212.8|22182.8|22212.8|22182.8|22210.9|22180.9|0
1591048500000|2020-06-01 21:55:00|22212.2|22182.2|22210.9|22180.9|22213.2|22183.2|22210.9|22180.9|0
1591048800000|2020-06-01 22:00:00|22212.8|22182.8|22202.5|22187.5|22222.5|22192.5|22195|22180|26
1591049100000|2020-06-01 22:05:00|22200|22185|22185|22170|22200|22185|22185|22170|10
1591049400000|2020-06-01 22:10:00|22192.5|22177.5|22197.5|22182.5|22200|22185|22190|22175|9
1591049700000|2020-06-01 22:15:00|22195|22180|22197.5|22182.5|22197.5|22182.5|22195|22180|1
1591050000000|2020-06-01 22:20:00|22200|22185|22200|22185|22200|22185|22200|22185|1
1591050300000|2020-06-01 22:25:00|22205|22190|22205|22190|22207.5|22192.5|22202.5|22187.5|4
1591050600000|2020-06-01 22:30:00|22207.5|22192.5|22202.5|22187.5|22207.5|22192.5|22200|22185|0
1591050900000|2020-06-01 22:35:00|22200|22185|22197.5|22182.5|22200|22185|22190|22175|17
1591051200000|2020-06-01 22:40:00|22195|22180|22177.5|22162.5|22195|22180|22175|22160|51
1591051500000|2020-06-01 22:45:00|22180|22165|22150|22135|22187.5|22172.5|22147.5|22132.5|71
1591051800000|2020-06-01 22:50:00|22152.5|22137.5|22180|22165|22180|22165|22150|22135|57
1591052100000|2020-06-01 22:55:00|22177.5|22162.5|22172.5|22157.5|22180|22165|22172.5|22157.5|5
1591052400000|2020-06-01 23:00:00|22170|22155|22152.5|22137.5|22170|22155|22145|22130|53
1591052700000|2020-06-01 23:05:00|22155|22140|22135|22120|22155|22140|22130|22115|60
1591053000000|2020-06-01 23:10:00|22137.5|22122.5|22125|22110|22145|22130|22120|22105|87
1591053300000|2020-06-01 23:15:00|22130|22115|22130|22115|22145|22130|22122.5|22107.5|75
1591053600000|2020-06-01 23:20:00|22132.5|22117.5|22145|22130|22147.5|22132.5|22132.5|22117.5|71
1591053900000|2020-06-01 23:25:00|22147.5|22132.5|22155|22140|22155|22140|22140|22125|83
1591054200000|2020-06-01 23:30:00|22150|22135|22191|22184|22191|22184|22136|22129|25282
1591054500000|2020-06-01 23:35:00|22193.5|22186.5|22191|22184|22201|22194|22186|22179|170
1591054800000|2020-06-01 23:40:00|22188.5|22181.5|22196|22189|22201|22194|22186|22179|186
1591055100000|2020-06-01 23:45:00|22191|22184|22161|22154|22196|22189|22146|22139|555
1591055400000|2020-06-01 23:50:00|22156|22149|22176|22169|22181|22174|22156|22149|441
1591055700000|2020-06-01 23:55:00|22173.5|22166.5|22171|22164|22176|22169|22153.5|22146.5|542
1591056000000|2020-06-02 00:00:00|22166|22159|22161|22154|22181|22174|22116|22109|1525
1591056300000|2020-06-02 00:05:00|22163.5|22156.5|22186|22179|22206|22199|22161|22154|1009
1591056600000|2020-06-02 00:10:00|22183.5|22176.5|22246|22239|22251|22244|22176|22169|1111
1591056900000|2020-06-02 00:15:00|22248.5|22241.5|22231|22224|22256|22249|22221|22214|757
1591057200000|2020-06-02 00:20:00|22226|22219|22211|22204|22241|22234|22198.5|22191.5|554
1591057500000|2020-06-02 00:25:00|22208.5|22201.5|22271|22264|22271|22264|22203.5|22196.5|583
1591057800000|2020-06-02 00:30:00|22273.5|22266.5|22276|22269|22291|22284|22261|22254|733
1591058100000|2020-06-02 00:35:00|22281|22274|22271|22264|22296|22289|22261|22254|740
1591058400000|2020-06-02 00:40:00|22266|22259|22286|22279|22301|22294|22266|22259|576
1591058700000|2020-06-02 00:45:00|22288.5|22281.5|22246|22239|22291|22284|22241|22234|656
1591059000000|2020-06-02 00:50:00|22243.5|22236.5|22271|22264|22271|22264|22238.5|22231.5|421
1591059300000|2020-06-02 00:55:00|22273.5|22266.5|22271|22264|22291|22284|22258.5|22251.5|440
1591059600000|2020-06-02 01:00:00|22276|22269|22266|22259|22291|22284|22246|22239|683
1591059900000|2020-06-02 01:05:00|22271|22264|22281|22274|22281|22274|22246|22239|369
1591060200000|2020-06-02 01:10:00|22276|22269|22276|22269|22281|22274|22256|22249|325
1591060500000|2020-06-02 01:15:00|22281|22274|22256|22249|22286|22279|22251|22244|373
1591060800000|2020-06-02 01:20:00|22258.5|22251.5|22281|22274|22281|22274|22241|22234|552
1591061100000|2020-06-02 01:25:00|22276|22269|22271|22264|22286|22279|22256|22249|399
1591061400000|2020-06-02 01:30:00|22276|22269|22301|22294|22311|22304|22276|22269|987
1591061700000|2020-06-02 01:35:00|22306|22299|22321|22314|22323.5|22316.5|22286|22279|606
1591062000000|2020-06-02 01:40:00|22323.5|22316.5|22326|22319|22336|22329|22311|22304|508
1591062300000|2020-06-02 01:45:00|22331|22324|22286|22279|22331|22324|22281|22274|727
1591062600000|2020-06-02 01:50:00|22281|22274|22276|22269|22291|22284|22271|22264|606
1591062900000|2020-06-02 01:55:00|22278.5|22271.5|22266|22259|22296|22289|22261|22254|434
1591063200000|2020-06-02 02:00:00|22261|22254|22301|22294|22301|22294|22261|22254|593
1591063500000|2020-06-02 02:05:00|22298.5|22291.5|22296|22289|22306|22299|22291|22284|516
1591063800000|2020-06-02 02:10:00|22293.5|22286.5|22266|22259|22296|22289|22261|22254|310
1591064100000|2020-06-02 02:15:00|22263.5|22256.5|22268.5|22261.5|22273.5|22266.5|22251|22244|522
1591064400000|2020-06-02 02:20:00|22271|22264|22266|22259|22271|22264|22251|22244|279
1591064700000|2020-06-02 02:25:00|22261|22254|22251|22244|22263.5|22256.5|22251|22244|191
1591065000000|2020-06-02 02:30:00|22253.5|22246.5|22268.5|22261.5|22271|22264|22246|22239|288
1591065300000|2020-06-02 02:35:00|22271|22264|22281|22274|22283.5|22276.5|22258.5|22251.5|218
1591065600000|2020-06-02 02:40:00|22276|22269|22276|22269|22283.5|22276.5|22268.5|22261.5|130
1591065900000|2020-06-02 02:45:00|22278.5|22271.5|22286|22279|22291|22284|22276|22269|164
1591066200000|2020-06-02 02:50:00|22288.5|22281.5|22266|22259|22288.5|22281.5|22266|22259|65
1591066500000|2020-06-02 02:55:00|22261|22254|22266|22259|22271|22264|22256|22249|171
1591066800000|2020-06-02 03:00:00|22268.5|22261.5|22281|22274|22286|22279|22266|22259|121
1591067100000|2020-06-02 03:05:00|22286|22279|22276|22269|22291|22284|22276|22269|178
1591067400000|2020-06-02 03:10:00|22281|22274|22291|22284|22291|22284|22276|22269|242
1591067700000|2020-06-02 03:15:00|22288.5|22281.5|22271|22264|22291|22284|22271|22264|88
1591068000000|2020-06-02 03:20:00|22266|22259|22276|22269|22276|22269|22266|22259|101
1591068300000|2020-06-02 03:25:00|22281|22274|22271|22264|22286|22279|22271|22264|231
1591068600000|2020-06-02 03:30:00|22276|22269|22291|22284|22301|22294|22266|22259|376
1591068900000|2020-06-02 03:35:00|22288.5|22281.5|22306|22299|22311|22304|22288.5|22281.5|442
1591069200000|2020-06-02 03:40:00|22301|22294|22301|22294|22306|22299|22296|22289|167
1591069500000|2020-06-02 03:45:00|22296|22289|22326|22319|22331|22324|22296|22289|505
1591069800000|2020-06-02 03:50:00|22328.5|22321.5|22331|22324|22336|22329|22316|22309|306
1591070100000|2020-06-02 03:55:00|22336|22329|22331|22324|22336|22329|22326|22319|199
1591070400000|2020-06-02 04:00:00|22336|22329|22321|22314|22336|22329|22321|22314|156
1591070700000|2020-06-02 04:05:00|22323.5|22316.5|22341|22334|22341|22334|22323.5|22316.5|195
1591071000000|2020-06-02 04:10:00|22346|22339|22341|22334|22356|22349|22336|22329|632
1591071300000|2020-06-02 04:15:00|22346|22339|22328.5|22321.5|22346|22339|22328.5|22321.5|164
1591071600000|2020-06-02 04:20:00|22326|22319|22341|22334|22341|22334|22326|22319|210
1591071900000|2020-06-02 04:25:00|22336|22329|22331|22324|22336|22329|22316|22309|203
1591072200000|2020-06-02 04:30:00|22328.5|22321.5|22336|22329|22341|22334|22326|22319|226
1591072500000|2020-06-02 04:35:00|22331|22324|22336|22329|22341|22334|22331|22324|144
1591072800000|2020-06-02 04:40:00|22341|22334|22326|22319|22341|22334|22326|22319|110
1591073100000|2020-06-02 04:45:00|22331|22324|22321|22314|22331|22324|22316|22309|400
1591073400000|2020-06-02 04:50:00|22323.5|22316.5|22326|22319|22331|22324|22321|22314|190
1591073700000|2020-06-02 04:55:00|22321|22314|22326|22319|22331|22324|22321|22314|320
1591074000000|2020-06-02 05:00:00|22331|22324|22353.5|22346.5|22353.5|22346.5|22331|22324|344
1591074300000|2020-06-02 05:05:00|22351|22344|22351|22344|22366|22359|22346|22339|844
1591074600000|2020-06-02 05:10:00|22353.5|22346.5|22386|22379|22396|22389|22351|22344|1188
1591074900000|2020-06-02 05:15:00|22391|22384|22391|22384|22391|22384|22386|22379|346
1591075200000|2020-06-02 05:20:00|22386|22379|22393.5|22386.5|22401|22394|22386|22379|665
1591075500000|2020-06-02 05:25:00|22396|22389|22376|22369|22396|22389|22373.5|22366.5|823
1591075800000|2020-06-02 05:30:00|22378.5|22371.5|22391|22384|22401|22394|22378.5|22371.5|774
1591076100000|2020-06-02 05:35:00|22396|22389|22396|22389|22411|22404|22391|22384|673
1591076400000|2020-06-02 05:40:00|22401|22394|22391|22384|22401|22394|22391|22384|593
1591076700000|2020-06-02 05:45:00|22388.5|22381.5|22351|22344|22388.5|22381.5|22346|22339|1109
1591077000000|2020-06-02 05:50:00|22353.5|22346.5|22316|22309|22361|22354|22316|22309|730
1591077300000|2020-06-02 05:55:00|22321|22314|22346|22339|22348.5|22341.5|22316|22309|1826
1591077600000|2020-06-02 06:00:00|22338.5|22331.5|22391|22384|22396|22389|22331|22324|4039
1591077900000|2020-06-02 06:05:00|22388.5|22381.5|22358.5|22351.5|22396|22389|22356|22349|1703
1591078200000|2020-06-02 06:10:00|22356|22349|22371|22364|22391|22384|22341|22334|955
1591078500000|2020-06-02 06:15:00|22376|22369|22346|22339|22376|22369|22341|22334|422
1591078800000|2020-06-02 06:20:00|22351|22344|22366|22359|22373.5|22366.5|22331|22324|457
1591079100000|2020-06-02 06:25:00|22363.5|22356.5|22381|22374|22381|22374|22363.5|22356.5|85
1591079400000|2020-06-02 06:30:00|22376|22369|22381|22374|22401|22394|22376|22369|281
1591079700000|2020-06-02 06:35:00|22383.5|22376.5|22381|22374|22393.5|22386.5|22381|22374|71
1591080000000|2020-06-02 06:40:00|22376|22369|22391|22384|22393.5|22386.5|22366|22359|116
1591080300000|2020-06-02 06:45:00|22386|22379|22373.5|22366.5|22401|22394|22366|22359|157
1591080600000|2020-06-02 06:50:00|22376|22369|22371|22364|22381|22374|22356|22349|561
1591080900000|2020-06-02 06:55:00|22376|22369|22381|22374|22386|22379|22371|22364|154
1591081200000|2020-06-02 07:00:00|22383.5|22376.5|22348.5|22341.5|22401|22394|22348.5|22341.5|318
1591081500000|2020-06-02 07:05:00|22346|22339|22373.5|22366.5|22376|22369|22331|22324|459
1591081800000|2020-06-02 07:10:00|22371|22364|22361|22354|22388.5|22381.5|22356|22349|108
1591082100000|2020-06-02 07:15:00|22358.5|22351.5|22348.5|22341.5|22361|22354|22331|22324|186
1591082400000|2020-06-02 07:20:00|22346|22339|22346|22339|22361|22354|22336|22329|49
1591082700000|2020-06-02 07:25:00|22348.5|22341.5|22403.5|22396.5|22411|22404|22346|22339|892
1591083000000|2020-06-02 07:30:00|22401|22394|22413.5|22406.5|22446|22439|22401|22394|457
1591083300000|2020-06-02 07:35:00|22411|22404|22411|22404|22441|22434|22411|22404|132
1591083600000|2020-06-02 07:40:00|22416|22409|22426|22419|22436|22429|22391|22384|237
1591083900000|2020-06-02 07:45:00|22428.5|22421.5|22406|22399|22436|22429|22396|22389|143
1591084200000|2020-06-02 07:50:00|22403.5|22396.5|22391|22384|22406|22399|22381|22374|225
1591084500000|2020-06-02 07:55:00|22388.5|22381.5|22406|22399|22408.5|22401.5|22388.5|22381.5|78
1591084800000|2020-06-02 08:00:00|22403.5|22396.5|22426|22419|22426|22419|22391|22384|66
1591085100000|2020-06-02 08:05:00|22423.5|22416.5|22458.5|22451.5|22458.5|22451.5|22423.5|22416.5|208
1591085400000|2020-06-02 08:10:00|22461|22454|22461|22454|22461|22454|22441|22434|226
1591085700000|2020-06-02 08:15:00|22456|22449|22461|22454|22481|22474|22451|22444|254
1591086000000|2020-06-02 08:20:00|22466|22459|22461|22454|22471|22464|22456|22449|114
1591086300000|2020-06-02 08:25:00|22466|22459|22466|22459|22471|22464|22466|22459|61
1591086600000|2020-06-02 08:30:00|22468.5|22461.5|22491|22484|22496|22489|22466|22459|153
1591086900000|2020-06-02 08:35:00|22486|22479|22506|22499|22518.5|22511.5|22486|22479|179
1591087200000|2020-06-02 08:40:00|22508.5|22501.5|22491|22484|22511|22504|22486|22479|108
1591087500000|2020-06-02 08:45:00|22488.5|22481.5|22496|22489|22511|22504|22486|22479|120
1591087800000|2020-06-02 08:50:00|22493.5|22486.5|22496|22489|22506|22499|22491|22484|211
1591088100000|2020-06-02 08:55:00|22498.5|22491.5|22486|22479|22498.5|22491.5|22476|22469|208
1591088400000|2020-06-02 09:00:00|22488.5|22481.5|22496|22489|22496|22489|22481|22474|148
1591088700000|2020-06-02 09:05:00|22501|22494|22476|22469|22501|22494|22476|22469|112
1591089000000|2020-06-02 09:10:00|22478.5|22471.5|22481|22474|22486|22479|22471|22464|139
1591089300000|2020-06-02 09:15:00|22478.5|22471.5|22471|22464|22486|22479|22468.5|22461.5|107
1591089600000|2020-06-02 09:20:00|22468.5|22461.5|22468.5|22461.5|22476|22469|22463.5|22456.5|85
1591089900000|2020-06-02 09:25:00|22466|22459|22488.5|22481.5|22491|22484|22461|22454|85
1591090200000|2020-06-02 09:30:00|22486|22479|22506|22499|22516|22509|22481|22474|94
1591090500000|2020-06-02 09:35:00|22511|22504|22511|22504|22513.5|22506.5|22501|22494|136
1591090800000|2020-06-02 09:40:00|22516|22509|22531|22524|22536|22529|22516|22509|128
1591091100000|2020-06-02 09:45:00|22533.5|22526.5|22528.5|22521.5|22536|22529|22521|22514|121
1591091400000|2020-06-02 09:50:00|22526|22519|22521|22514|22528.5|22521.5|22516|22509|133
1591091700000|2020-06-02 09:55:00|22518.5|22511.5|22521|22514|22526|22519|22516|22509|42
1591092000000|2020-06-02 10:00:00|22516|22509|22531|22524|22531|22524|22516|22509|59
1591092300000|2020-06-02 10:05:00|22528.5|22521.5|22546|22539|22551|22544|22521|22514|159
1591092600000|2020-06-02 10:10:00|22543.5|22536.5|22561|22554|22561|22554|22541|22534|76
1591092900000|2020-06-02 10:15:00|22558.5|22551.5|22546|22539|22561|22554|22536|22529|88
1591093200000|2020-06-02 10:20:00|22548.5|22541.5|22538.5|22531.5|22556|22549|22536|22529|252
1591093500000|2020-06-02 10:25:00|22536|22529|22551|22544|22556|22549|22531|22524|211
1591093800000|2020-06-02 10:30:00|22556|22549|22546|22539|22556|22549|22541|22534|140
1591094100000|2020-06-02 10:35:00|22541|22534|22526|22519|22546|22539|22521|22514|227
1591094400000|2020-06-02 10:40:00|22523.5|22516.5|22531|22524|22536|22529|22521|22514|60
1591094700000|2020-06-02 10:45:00|22533.5|22526.5|22531|22524|22546|22539|22531|22524|74
1591095000000|2020-06-02 10:50:00|22536|22529|22526|22519|22541|22534|22526|22519|110
1591095300000|2020-06-02 10:55:00|22531|22524|22531|22524|22541|22534|22528.5|22521.5|62
1591095600000|2020-06-02 11:00:00|22528.5|22521.5|22531|22524|22533.5|22526.5|22526|22519|114
1591095900000|2020-06-02 11:05:00|22536|22529|22528.5|22521.5|22536|22529|22526|22519|89
1591096200000|2020-06-02 11:10:00|22531|22524|22533.5|22526.5|22536|22529|22521|22514|118
1591096500000|2020-06-02 11:15:00|22531|22524|22526|22519|22536|22529|22521|22514|68
1591096800000|2020-06-02 11:20:00|22521|22514|22531|22524|22538.5|22531.5|22521|22514|81
1591097100000|2020-06-02 11:25:00|22533.5|22526.5|22526|22519|22533.5|22526.5|22521|22514|31
1591097400000|2020-06-02 11:30:00|22528.5|22521.5|22526|22519|22531|22524|22526|22519|84
1591097700000|2020-06-02 11:35:00|22531|22524|22541|22534|22543.5|22536.5|22528.5|22521.5|121
1591098000000|2020-06-02 11:40:00|22538.5|22531.5|22551|22544|22551|22544|22538.5|22531.5|135
1591098300000|2020-06-02 11:45:00|22556|22549|22551|22544|22556|22549|22546|22539|157
1591098600000|2020-06-02 11:50:00|22548.5|22541.5|22541|22534|22551|22544|22536|22529|60
1591098900000|2020-06-02 11:55:00|22538.5|22531.5|22541|22534|22541|22534|22528.5|22521.5|61
1591099200000|2020-06-02 12:00:00|22536|22529|22556|22549|22556|22549|22533.5|22526.5|44
1591099500000|2020-06-02 12:05:00|22553.5|22546.5|22561|22554|22576|22569|22551|22544|290
1591099800000|2020-06-02 12:10:00|22563.5|22556.5|22571|22564|22571|22564|22561|22554|302
1591100100000|2020-06-02 12:15:00|22573.5|22566.5|22586|22579|22591|22584|22571|22564|152
1591100400000|2020-06-02 12:20:00|22588.5|22581.5|22586|22579|22591|22584|22576|22569|137
1591100700000|2020-06-02 12:25:00|22583.5|22576.5|22586|22579|22596|22589|22581|22574|81
1591101000000|2020-06-02 12:30:00|22591|22584|22611|22604|22616|22609|22588.5|22581.5|184
1591101300000|2020-06-02 12:35:00|22606|22599|22611|22604|22621|22614|22606|22599|111
1591101600000|2020-06-02 12:40:00|22616|22609|22591|22584|22616|22609|22586|22579|391
1591101900000|2020-06-02 12:45:00|22586|22579|22576|22569|22591|22584|22561|22554|447
1591102200000|2020-06-02 12:50:00|22578.5|22571.5|22576|22569|22586|22579|22566|22559|131
1591102500000|2020-06-02 12:55:00|22581|22574|22581|22574|22591|22584|22576|22569|125
1591102800000|2020-06-02 13:00:00|22586|22579|22576|22569|22596|22589|22571|22564|133
1591103100000|2020-06-02 13:05:00|22573.5|22566.5|22581|22574|22586|22579|22571|22564|73
1591103400000|2020-06-02 13:10:00|22578.5|22571.5|22586|22579|22591|22584|22576|22569|65
1591103700000|2020-06-02 13:15:00|22581|22574|22581|22574|22586|22579|22576|22569|86
1591104000000|2020-06-02 13:20:00|22576|22569|22581|22574|22583.5|22576.5|22576|22569|34
1591104300000|2020-06-02 13:25:00|22583.5|22576.5|22576|22569|22591|22584|22571|22564|68
1591104600000|2020-06-02 13:30:00|22581|22574|22586|22579|22596|22589|22558.5|22551.5|320
1591104900000|2020-06-02 13:35:00|22588.5|22581.5|22571|22564|22591|22584|22541|22534|438
1591105200000|2020-06-02 13:40:00|22576|22569|22591|22584|22606|22599|22571|22564|327
1591105500000|2020-06-02 13:45:00|22593.5|22586.5|22606|22599|22608.5|22601.5|22581|22574|189
1591105800000|2020-06-02 13:50:00|22608.5|22601.5|22608.5|22601.5|22611|22604|22596|22589|285
1591106100000|2020-06-02 13:55:00|22611|22604|22621|22614|22623.5|22616.5|22601|22594|196
1591106400000|2020-06-02 14:00:00|22626|22619|22616|22609|22636|22629|22611|22604|328
1591106700000|2020-06-02 14:05:00|22613.5|22606.5|22621|22614|22626|22619|22611|22604|208
1591107000000|2020-06-02 14:10:00|22626|22619|22621|22614|22641|22634|22611|22604|141
1591107300000|2020-06-02 14:15:00|22618.5|22611.5|22656|22649|22656|22649|22616|22609|162
1591107600000|2020-06-02 14:20:00|22661|22654|22666|22659|22676|22669|22661|22654|347
1591107900000|2020-06-02 14:25:00|22671|22664|22688.5|22681.5|22691|22684|22661|22654|310
1591108200000|2020-06-02 14:30:00|22686|22679|22681|22674|22706|22699|22676|22669|318
1591108500000|2020-06-02 14:35:00|22686|22679|22691|22684|22706|22699|22686|22679|215
1591108800000|2020-06-02 14:40:00|22696|22689|22661|22654|22696|22689|22661|22654|305
1591109100000|2020-06-02 14:45:00|22666|22659|22636|22629|22671|22664|22636|22629|283
1591109400000|2020-06-02 14:50:00|22631|22624|22651|22644|22661|22654|22626|22619|327
1591109700000|2020-06-02 14:55:00|22653.5|22646.5|22646|22639|22661|22654|22641|22634|145
1591110000000|2020-06-02 15:00:00|22641|22634|22606|22599|22651|22644|22576|22569|417
1591110300000|2020-06-02 15:05:00|22601|22594|22556|22549|22601|22594|22546|22539|453
1591110600000|2020-06-02 15:10:00|22553.5|22546.5|22561|22554|22576|22569|22551|22544|207
1591110900000|2020-06-02 15:15:00|22556|22549|22611|22604|22611|22604|22556|22549|369
1591111200000|2020-06-02 15:20:00|22608.5|22601.5|22591|22584|22611|22604|22591|22584|219
1591111500000|2020-06-02 15:25:00|22593.5|22586.5|22576|22569|22611|22604|22576|22569|219
1591111800000|2020-06-02 15:30:00|22578.5|22571.5|22591|22584|22591|22584|22561|22554|530
1591112100000|2020-06-02 15:35:00|22586|22579|22581|22574|22596|22589|22576|22569|274
1591112400000|2020-06-02 15:40:00|22576|22569|22566|22559|22591|22584|22566|22559|302
1591112700000|2020-06-02 15:45:00|22568.5|22561.5|22566|22559|22581|22574|22546|22539|202
1591113000000|2020-06-02 15:50:00|22563.5|22556.5|22556|22549|22568.5|22561.5|22541|22534|178
1591113300000|2020-06-02 15:55:00|22551|22544|22566|22559|22571|22564|22551|22544|143
1591113600000|2020-06-02 16:00:00|22561|22554|22571|22564|22576|22569|22556|22549|71
1591113900000|2020-06-02 16:05:00|22568.5|22561.5|22566|22559|22576|22569|22566|22559|85
1591114200000|2020-06-02 16:10:00|22561|22554|22578.5|22571.5|22581|22574|22561|22554|113
1591114500000|2020-06-02 16:15:00|22581|22574|22586|22579|22591|22584|22571|22564|115
1591114800000|2020-06-02 16:20:00|22588.5|22581.5|22581|22574|22596|22589|22581|22574|251
1591115100000|2020-06-02 16:25:00|22586|22579|22596|22589|22596|22589|22583.5|22576.5|74
1591115400000|2020-06-02 16:30:00|22593.5|22586.5|22601|22594|22606|22599|22593.5|22586.5|97
1591115700000|2020-06-02 16:35:00|22598.5|22591.5|22611|22604|22613.5|22606.5|22596|22589|137
1591116000000|2020-06-02 16:40:00|22608.5|22601.5|22616|22609|22621|22614|22606|22599|87
1591116300000|2020-06-02 16:45:00|22611|22604|22606|22599|22616|22609|22606|22599|172
1591116600000|2020-06-02 16:50:00|22611|22604|22596|22589|22611|22604|22591|22584|215
1591116900000|2020-06-02 16:55:00|22598.5|22591.5|22611|22604|22611|22604|22596|22589|89
1591117200000|2020-06-02 17:00:00|22608.5|22601.5|22621|22614|22621|22614|22606|22599|88
1591117500000|2020-06-02 17:05:00|22623.5|22616.5|22641|22634|22641|22634|22623.5|22616.5|90
1591117800000|2020-06-02 17:10:00|22636|22629|22651|22644|22651|22644|22626|22619|198
1591118100000|2020-06-02 17:15:00|22648.5|22641.5|22651|22644|22656|22649|22641|22634|180
1591118400000|2020-06-02 17:20:00|22648.5|22641.5|22651|22644|22651|22644|22643.5|22636.5|79
1591118700000|2020-06-02 17:25:00|22646|22639|22651|22644|22651|22644|22641|22634|67
1591119000000|2020-06-02 17:30:00|22646|22639|22643.5|22636.5|22656|22649|22641|22634|122
1591119300000|2020-06-02 17:35:00|22646|22639|22648.5|22641.5|22651|22644|22641|22634|168
1591119600000|2020-06-02 17:40:00|22651|22644|22648.5|22641.5|22651|22644|22646|22639|99
1591119900000|2020-06-02 17:45:00|22651|22644|22641|22634|22651|22644|22636|22629|55
1591120200000|2020-06-02 17:50:00|22636|22629|22641|22634|22641|22634|22636|22629|74
1591120500000|2020-06-02 17:55:00|22636|22629|22646|22639|22646|22639|22636|22629|73
1591120800000|2020-06-02 18:00:00|22643.5|22636.5|22661|22654|22666|22659|22641|22634|94
1591121100000|2020-06-02 18:05:00|22658.5|22651.5|22626|22619|22658.5|22651.5|22616|22609|180
1591121400000|2020-06-02 18:10:00|22631|22624|22626|22619|22631|22624|22616|22609|64
1591121700000|2020-06-02 18:15:00|22631|22624|22646|22639|22646|22639|22626|22619|92
1591122000000|2020-06-02 18:20:00|22651|22644|22661|22654|22661|22654|22646|22639|111
1591122300000|2020-06-02 18:25:00|22656|22649|22636|22629|22661|22654|22631|22624|159
1591122600000|2020-06-02 18:30:00|22638.5|22631.5|22621|22614|22641|22634|22618.5|22611.5|63
1591122900000|2020-06-02 18:35:00|22623.5|22616.5|22626|22619|22628.5|22621.5|22621|22614|36
1591123200000|2020-06-02 18:40:00|22623.5|22616.5|22641|22634|22643.5|22636.5|22623.5|22616.5|57
1591123500000|2020-06-02 18:45:00|22643.5|22636.5|22641|22634|22643.5|22636.5|22636|22629|29
1591123800000|2020-06-02 18:50:00|22646|22639|22641|22634|22646|22639|22638.5|22631.5|102
1591124100000|2020-06-02 18:55:00|22638.5|22631.5|22641|22634|22646|22639|22636|22629|72
1591124400000|2020-06-02 19:00:00|22646|22639|22636|22629|22646|22639|22626|22619|106
1591124700000|2020-06-02 19:05:00|22631|22624|22621|22614|22636|22629|22616|22609|173
1591125000000|2020-06-02 19:10:00|22618.5|22611.5|22621|22614|22626|22619|22611|22604|155
1591125300000|2020-06-02 19:15:00|22626|22619|22636|22629|22641|22634|22626|22619|111
1591125600000|2020-06-02 19:20:00|22631|22624|22616|22609|22638.5|22631.5|22606|22599|160
1591125900000|2020-06-02 19:25:00|22611|22604|22616|22609|22616|22609|22591|22584|277
1591126200000|2020-06-02 19:30:00|22621|22614|22616|22609|22621|22614|22611|22604|145
1591126500000|2020-06-02 19:35:00|22618.5|22611.5|22626|22619|22631|22624|22616|22609|69
1591126800000|2020-06-02 19:40:00|22623.5|22616.5|22641|22634|22641|22634|22621|22614|50
1591127100000|2020-06-02 19:45:00|22638.5|22631.5|22653.5|22646.5|22653.5|22646.5|22626|22619|75
1591127400000|2020-06-02 19:50:00|22651|22644|22671|22664|22676|22669|22651|22644|403
1591127700000|2020-06-02 19:55:00|22666|22659|22671|22664|22671|22664|22656|22649|496
1591128000000|2020-06-02 20:00:00|22666|22659|22666|22659|22676|22669|22666|22659|118
1591128300000|2020-06-02 20:05:00|22661|22654|22656|22649|22661|22654|22656|22649|39
1591128600000|2020-06-02 20:10:00|22658.5|22651.5|22651|22644|22661|22654|22651|22644|91
1591128900000|2020-06-02 20:15:00|22657.5|22642.5|22652.5|22637.5|22657.5|22642.5|22650|22635|9
1591129200000|2020-06-02 20:20:00|22650|22635|22647.5|22632.5|22655|22640|22645|22630|19
1591129500000|2020-06-02 20:25:00|22650|22635|22615|22600|22650|22635|22615|22600|165
1591129800000|2020-06-02 20:30:00|22622.5|22607.5|22637.5|22622.5|22637.5|22622.5|22615|22600|58
1591130100000|2020-06-02 20:35:00|22635|22620|22635|22620|22637.5|22622.5|22635|22620|5
1591130400000|2020-06-02 20:40:00|22632.5|22617.5|22635|22620|22637.5|22622.5|22630|22615|4
1591130700000|2020-06-02 20:45:00|22637.5|22622.5|22620|22605|22640|22625|22620|22605|48
1591131000000|2020-06-02 20:50:00|22622.5|22607.5|22635|22620|22635|22620|22622.5|22607.5|18
1591131300000|2020-06-02 20:55:00|22632.5|22617.5|22639.9|22609.9|22641.3|22617.5|22632.5|22609.6|3
1591131600000|2020-06-02 21:00:00|22639.5|22609.5|22639.9|22609.9|22641.2|22611.2|22639.5|22609.5|0
1591131900000|2020-06-02 21:05:00|22639.6|22609.6|22640.2|22610.2|22640.3|22610.3|22638.7|22608.7|0
1591132200000|2020-06-02 21:10:00|22640|22610|22641.5|22611.5|22642.6|22612.6|22638.9|22608.9|0
1591132500000|2020-06-02 21:15:00|22641.8|22611.8|22641.7|22611.7|22641.9|22611.9|22641.1|22611.1|0
1591132800000|2020-06-02 21:20:00|22641|22611|22641.6|22611.6|22642|22612|22640.6|22610.6|0
1591133100000|2020-06-02 21:25:00|22641.4|22611.4|22642.5|22612.5|22643.3|22613.3|22641.2|22611.2|0
1591133400000|2020-06-02 21:30:00|22642.4|22612.4|22643.4|22613.4|22643.4|22613.4|22642.4|22612.4|0
1591133700000|2020-06-02 21:35:00|22642.8|22612.8|22639.4|22609.4|22645.6|22615.6|22639.4|22609.4|0
1591134000000|2020-06-02 21:40:00|22638.9|22608.9|22641|22611|22641.3|22611.3|22638.7|22608.7|0
1591134300000|2020-06-02 21:45:00|22640.3|22610.3|22641|22611|22642.4|22612.4|22640.3|22610.3|0
1591134600000|2020-06-02 21:50:00|22640.7|22610.7|22648.3|22618.3|22656.6|22626.6|22640.7|22610.7|0
1591134900000|2020-06-02 21:55:00|22649.3|22619.3|22650.3|22620.3|22650.9|22620.9|22649.3|22619.3|0
1591135200000|2020-06-02 22:00:00|22653.2|22623.2|22623|22608|22657.7|22627.7|22623|22608|20
1591135500000|2020-06-02 22:05:00|22620.5|22605.5|22623|22608|22623|22608|22610.5|22595.5|28
1591135800000|2020-06-02 22:10:00|22620.5|22605.5|22623|22608|22623|22608|22620.5|22605.5|2
1591136100000|2020-06-02 22:15:00|22620.5|22605.5|22618|22603|22620.5|22605.5|22615.5|22600.5|1
1591136400000|2020-06-02 22:20:00|22615.5|22600.5|22618|22603|22618|22603|22613|22598|3
1591136700000|2020-06-02 22:25:00|22620.5|22605.5|22630.5|22615.5|22630.5|22615.5|22620.5|22605.5|11
1591137000000|2020-06-02 22:30:00|22628|22613|22628|22613|22630.5|22615.5|22625.5|22610.5|1
1591137300000|2020-06-02 22:35:00|22630.5|22615.5|22625.5|22610.5|22630.5|22615.5|22625.5|22610.5|0
1591137600000|2020-06-02 22:40:00|22620.5|22605.5|22625.5|22610.5|22625.5|22610.5|22620.5|22605.5|17
1591137900000|2020-06-02 22:45:00|22623|22608|22625.5|22610.5|22628|22613|22623|22608|2
1591138200000|2020-06-02 22:50:00|22623|22608|22613|22598|22625.5|22610.5|22610.5|22595.5|3
1591138500000|2020-06-02 22:55:00|22615.5|22600.5|22618|22603|22618|22603|22615.5|22600.5|2
1591138800000|2020-06-02 23:00:00|22620.5|22605.5|22620.5|22605.5|22623|22608|22618|22603|4
1591139100000|2020-06-02 23:05:00|22618|22603|22623|22608|22625.5|22610.5|22618|22603|0
1591139400000|2020-06-02 23:10:00|22625.5|22610.5|22638|22623|22640.5|22625.5|22625.5|22610.5|18
1591139700000|2020-06-02 23:15:00|22640.5|22625.5|22635.5|22620.5|22640.5|22625.5|22635.5|22620.5|15
1591140000000|2020-06-02 23:20:00|22640.5|22625.5|22670.5|22655.5|22680.5|22665.5|22640.5|22625.5|55
1591140300000|2020-06-02 23:25:00|22668|22653|22695.5|22680.5|22695.5|22680.5|22665.5|22650.5|174
1591140600000|2020-06-02 23:30:00|22691.5|22684.5|22726.5|22719.5|22746.5|22739.5|22691.5|22684.5|29218
1591140900000|2020-06-02 23:35:00|22721.5|22714.5|22719|22712|22746.5|22739.5|22706.5|22699.5|422
1591141200000|2020-06-02 23:40:00|22721.5|22714.5|22716.5|22709.5|22751.5|22744.5|22716.5|22709.5|482
1591141500000|2020-06-02 23:45:00|22719|22712|22754|22747|22766.5|22759.5|22711.5|22704.5|897
1591141800000|2020-06-02 23:50:00|22756.5|22749.5|22766.5|22759.5|22781.5|22774.5|22751.5|22744.5|727
1591142100000|2020-06-02 23:55:00|22761.5|22754.5|22771.5|22764.5|22791.5|22784.5|22761.5|22754.5|819
1591142400000|2020-06-03 00:00:00|22774|22767|22786.5|22779.5|22811.5|22804.5|22746.5|22739.5|2586
1591142700000|2020-06-03 00:05:00|22791.5|22784.5|22791.5|22784.5|22806.5|22799.5|22781.5|22774.5|1965
1591143000000|2020-06-03 00:10:00|22794|22787|22781.5|22774.5|22826.5|22819.5|22776.5|22769.5|1332
1591143300000|2020-06-03 00:15:00|22786.5|22779.5|22771.5|22764.5|22801.5|22794.5|22756.5|22749.5|1236
1591143600000|2020-06-03 00:20:00|22774|22767|22771.5|22764.5|22786.5|22779.5|22766.5|22759.5|841
1591143900000|2020-06-03 00:25:00|22766.5|22759.5|22771.5|22764.5|22794|22787|22766.5|22759.5|734
1591144200000|2020-06-03 00:30:00|22769|22762|22736.5|22729.5|22771.5|22764.5|22736.5|22729.5|925
1591144500000|2020-06-03 00:35:00|22731.5|22724.5|22726.5|22719.5|22739|22732|22691.5|22684.5|1496
1591144800000|2020-06-03 00:40:00|22731.5|22724.5|22711.5|22704.5|22734|22727|22676.5|22669.5|1310
1591145100000|2020-06-03 00:45:00|22714|22707|22751.5|22744.5|22751.5|22744.5|22706.5|22699.5|964
1591145400000|2020-06-03 00:50:00|22749|22742|22729|22722|22756.5|22749.5|22721.5|22714.5|530
1591145700000|2020-06-03 00:55:00|22726.5|22719.5|22736.5|22729.5|22756.5|22749.5|22726.5|22719.5|695
1591146000000|2020-06-03 01:00:00|22741.5|22734.5|22756.5|22749.5|22791.5|22784.5|22736.5|22729.5|1042
1591146300000|2020-06-03 01:05:00|22759|22752|22786.5|22779.5|22791.5|22784.5|22746.5|22739.5|737
1591146600000|2020-06-03 01:10:00|22781.5|22774.5|22771.5|22764.5|22786.5|22779.5|22761.5|22754.5|625
1591146900000|2020-06-03 01:15:00|22766.5|22759.5|22716.5|22709.5|22776.5|22769.5|22716.5|22709.5|1158
1591147200000|2020-06-03 01:20:00|22714|22707|22716.5|22709.5|22731.5|22724.5|22709|22702|797
1591147500000|2020-06-03 01:25:00|22711.5|22704.5|22684|22677|22716.5|22709.5|22676.5|22669.5|1033
1591147800000|2020-06-03 01:30:00|22686.5|22679.5|22631.5|22624.5|22691.5|22684.5|22626.5|22619.5|1225
1591148100000|2020-06-03 01:35:00|22636.5|22629.5|22671.5|22664.5|22701.5|22694.5|22631.5|22624.5|1158
1591148400000|2020-06-03 01:40:00|22666.5|22659.5|22696.5|22689.5|22701.5|22694.5|22656.5|22649.5|652
1591148700000|2020-06-03 01:45:00|22711.5|22704.5|22701.5|22694.5|22726.5|22719.5|22676.5|22669.5|794
1591149000000|2020-06-03 01:50:00|22706.5|22699.5|22651.5|22644.5|22706.5|22699.5|22646.5|22639.5|836
1591149300000|2020-06-03 01:55:00|22646.5|22639.5|22681.5|22674.5|22686.5|22679.5|22646.5|22639.5|720
1591149600000|2020-06-03 02:00:00|22684|22677|22671.5|22664.5|22721.5|22714.5|22666.5|22659.5|922
1591149900000|2020-06-03 02:05:00|22674|22667|22661.5|22654.5|22686.5|22679.5|22656.5|22649.5|697
1591150200000|2020-06-03 02:10:00|22664|22657|22656.5|22649.5|22664|22657|22646.5|22639.5|521
1591150500000|2020-06-03 02:15:00|22659|22652|22636.5|22629.5|22661.5|22654.5|22626.5|22619.5|495
1591150800000|2020-06-03 02:20:00|22631.5|22624.5|22601.5|22594.5|22634|22627|22591.5|22584.5|641
1591151100000|2020-06-03 02:25:00|22606.5|22599.5|22596.5|22589.5|22616.5|22609.5|22576.5|22569.5|539
1591151400000|2020-06-03 02:30:00|22601.5|22594.5|22591.5|22584.5|22604|22597|22576.5|22569.5|715
1591151700000|2020-06-03 02:35:00|22594|22587|22606.5|22599.5|22616.5|22609.5|22594|22587|532
1591152000000|2020-06-03 02:40:00|22601.5|22594.5|22604|22597|22621.5|22614.5|22601.5|22594.5|512
1591152300000|2020-06-03 02:45:00|22606.5|22599.5|22571.5|22564.5|22606.5|22599.5|22561.5|22554.5|590
1591152600000|2020-06-03 02:50:00|22576.5|22569.5|22586.5|22579.5|22591.5|22584.5|22566.5|22559.5|432
1591152900000|2020-06-03 02:55:00|22591.5|22584.5|22571.5|22564.5|22596.5|22589.5|22566.5|22559.5|394
1591153200000|2020-06-03 03:00:00|22569|22562|22596.5|22589.5|22596.5|22589.5|22566.5|22559.5|185
1591153500000|2020-06-03 03:05:00|22594|22587|22584|22577|22596.5|22589.5|22576.5|22569.5|326
1591153800000|2020-06-03 03:10:00|22581.5|22574.5|22601.5|22594.5|22601.5|22594.5|22581.5|22574.5|155
1591154100000|2020-06-03 03:15:00|22604|22597|22631.5|22624.5|22636.5|22629.5|22601.5|22594.5|650
1591154400000|2020-06-03 03:20:00|22634|22627|22656.5|22649.5|22656.5|22649.5|22634|22627|410
1591154700000|2020-06-03 03:25:00|22661.5|22654.5|22671.5|22664.5|22676.5|22669.5|22659|22652|437
1591155000000|2020-06-03 03:30:00|22666.5|22659.5|22686.5|22679.5|22691.5|22684.5|22666.5|22659.5|964
1591155300000|2020-06-03 03:35:00|22681.5|22674.5|22701.5|22694.5|22709|22702|22666.5|22659.5|730
1591155600000|2020-06-03 03:40:00|22704|22697|22656.5|22649.5|22704|22697|22651.5|22644.5|573
1591155900000|2020-06-03 03:45:00|22659|22652|22616.5|22609.5|22666.5|22659.5|22616.5|22609.5|554
1591156200000|2020-06-03 03:50:00|22619|22612|22549|22542|22626.5|22619.5|22546.5|22539.5|992
1591156500000|2020-06-03 03:55:00|22541.5|22534.5|22561.5|22554.5|22576.5|22569.5|22541.5|22534.5|597
1591156800000|2020-06-03 04:00:00|22556.5|22549.5|22591.5|22584.5|22591.5|22584.5|22556.5|22549.5|356
1591157100000|2020-06-03 04:05:00|22594|22587|22566.5|22559.5|22611.5|22604.5|22561.5|22554.5|734
1591157400000|2020-06-03 04:10:00|22569|22562|22541.5|22534.5|22571.5|22564.5|22526.5|22519.5|867
1591157700000|2020-06-03 04:15:00|22544|22537|22531.5|22524.5|22561.5|22554.5|22516.5|22509.5|665
1591158000000|2020-06-03 04:20:00|22534|22527|22521.5|22514.5|22536.5|22529.5|22501.5|22494.5|647
1591158300000|2020-06-03 04:25:00|22524|22517|22546.5|22539.5|22551.5|22544.5|22516.5|22509.5|584
1591158600000|2020-06-03 04:30:00|22551.5|22544.5|22566.5|22559.5|22574|22567|22546.5|22539.5|461
1591158900000|2020-06-03 04:35:00|22561.5|22554.5|22551.5|22544.5|22571.5|22564.5|22541.5|22534.5|522
1591159200000|2020-06-03 04:40:00|22549|22542|22521.5|22514.5|22551.5|22544.5|22521.5|22514.5|423
1591159500000|2020-06-03 04:45:00|22524|22517|22566.5|22559.5|22584|22577|22524|22517|424
1591159800000|2020-06-03 04:50:00|22564|22557|22561.5|22554.5|22571.5|22564.5|22556.5|22549.5|402
1591160100000|2020-06-03 04:55:00|22564|22557|22571.5|22564.5|22581.5|22574.5|22561.5|22554.5|277
1591160400000|2020-06-03 05:00:00|22569|22562|22576.5|22569.5|22596.5|22589.5|22564|22557|692
1591160700000|2020-06-03 05:05:00|22574|22567|22586.5|22579.5|22586.5|22579.5|22566.5|22559.5|297
1591161000000|2020-06-03 05:10:00|22581.5|22574.5|22556.5|22549.5|22589|22582|22556.5|22549.5|526
1591161300000|2020-06-03 05:15:00|22559|22552|22571.5|22564.5|22576.5|22569.5|22556.5|22549.5|327
1591161600000|2020-06-03 05:20:00|22566.5|22559.5|22534|22527|22571.5|22564.5|22524|22517|876
1591161900000|2020-06-03 05:25:00|22531.5|22524.5|22476.5|22469.5|22536.5|22529.5|22471.5|22464.5|1405
1591162200000|2020-06-03 05:30:00|22481.5|22474.5|22521.5|22514.5|22526.5|22519.5|22466.5|22459.5|1349
1591162500000|2020-06-03 05:35:00|22516.5|22509.5|22574|22567|22581.5|22574.5|22516.5|22509.5|1334
1591162800000|2020-06-03 05:40:00|22576.5|22569.5|22586.5|22579.5|22591.5|22584.5|22564|22557|689
1591163100000|2020-06-03 05:45:00|22581.5|22574.5|22604|22597|22606.5|22599.5|22564|22557|896
1591163400000|2020-06-03 05:50:00|22601.5|22594.5|22634|22627|22636.5|22629.5|22596.5|22589.5|1038
1591163700000|2020-06-03 05:55:00|22636.5|22629.5|22626.5|22619.5|22651.5|22644.5|22626.5|22619.5|2254
1591164000000|2020-06-03 06:00:00|22624|22617|22666.5|22659.5|22696.5|22689.5|22611.5|22604.5|4684
1591164300000|2020-06-03 06:05:00|22669|22662|22681.5|22674.5|22691.5|22684.5|22646.5|22639.5|1643
1591164600000|2020-06-03 06:10:00|22684|22677|22731.5|22724.5|22746.5|22739.5|22676.5|22669.5|1855
1591164900000|2020-06-03 06:15:00|22726.5|22719.5|22701.5|22694.5|22736.5|22729.5|22681.5|22674.5|944
1591165200000|2020-06-03 06:20:00|22694|22687|22729|22722|22729|22722|22671.5|22664.5|583
1591165500000|2020-06-03 06:25:00|22726.5|22719.5|22711.5|22704.5|22731.5|22724.5|22711.5|22704.5|352
1591165800000|2020-06-03 06:30:00|22701.5|22694.5|22706.5|22699.5|22706.5|22699.5|22676.5|22669.5|342
1591166100000|2020-06-03 06:35:00|22704|22697|22686.5|22679.5|22716.5|22709.5|22681.5|22674.5|293
1591166400000|2020-06-03 06:40:00|22691.5|22684.5|22664|22657|22696.5|22689.5|22656.5|22649.5|249
1591166700000|2020-06-03 06:45:00|22666.5|22659.5|22669|22662|22669|22662|22641.5|22634.5|271
1591167000000|2020-06-03 06:50:00|22671.5|22664.5|22661.5|22654.5|22706.5|22699.5|22661.5|22654.5|268
1591167300000|2020-06-03 06:55:00|22666.5|22659.5|22671.5|22664.5|22691.5|22684.5|22656.5|22649.5|99
1591167600000|2020-06-03 07:00:00|22666.5|22659.5|22671.5|22664.5|22691.5|22684.5|22661.5|22654.5|228
1591167900000|2020-06-03 07:05:00|22669|22662|22666.5|22659.5|22691.5|22684.5|22656.5|22649.5|565
1591168200000|2020-06-03 07:10:00|22664|22657|22661.5|22654.5|22666.5|22659.5|22636.5|22629.5|339
1591168500000|2020-06-03 07:15:00|22651.5|22644.5|22681.5|22674.5|22681.5|22674.5|22644|22637|215
1591168800000|2020-06-03 07:20:00|22676.5|22669.5|22681.5|22674.5|22694|22687|22669|22662|161
1591169100000|2020-06-03 07:25:00|22679|22672|22721.5|22714.5|22721.5|22714.5|22676.5|22669.5|118
1591169400000|2020-06-03 07:30:00|22731.5|22724.5|22694|22687|22736.5|22729.5|22684|22677|601
1591169700000|2020-06-03 07:35:00|22696.5|22689.5|22731.5|22724.5|22741.5|22734.5|22689|22682|233
1591170000000|2020-06-03 07:40:00|22729|22722|22701.5|22694.5|22731.5|22724.5|22696.5|22689.5|96
1591170300000|2020-06-03 07:45:00|22699|22692|22741.5|22734.5|22741.5|22734.5|22699|22692|78
1591170600000|2020-06-03 07:50:00|22739|22732|22736.5|22729.5|22746.5|22739.5|22731.5|22724.5|120
1591170900000|2020-06-03 07:55:00|22739|22732|22721.5|22714.5|22739|22732|22711.5|22704.5|191
1591171200000|2020-06-03 08:00:00|22719|22712|22716.5|22709.5|22731.5|22724.5|22696.5|22689.5|237
1591171500000|2020-06-03 08:05:00|22719|22712|22699|22692|22726.5|22719.5|22686.5|22679.5|162
1591171800000|2020-06-03 08:10:00|22701.5|22694.5|22661.5|22654.5|22711.5|22704.5|22659|22652|406
1591172100000|2020-06-03 08:15:00|22656.5|22649.5|22656.5|22649.5|22661.5|22654.5|22641.5|22634.5|385
1591172400000|2020-06-03 08:20:00|22659|22652|22671.5|22664.5|22671.5|22664.5|22656.5|22649.5|237
1591172700000|2020-06-03 08:25:00|22676.5|22669.5|22661.5|22654.5|22679|22672|22656.5|22649.5|231
1591173000000|2020-06-03 08:30:00|22666.5|22659.5|22716.5|22709.5|22731.5|22724.5|22661.5|22654.5|283
1591173300000|2020-06-03 08:35:00|22721.5|22714.5|22696.5|22689.5|22726.5|22719.5|22691.5|22684.5|234
1591173600000|2020-06-03 08:40:00|22699|22692|22696.5|22689.5|22706.5|22699.5|22686.5|22679.5|67
1591173900000|2020-06-03 08:45:00|22699|22692|22691.5|22684.5|22701.5|22694.5|22686.5|22679.5|28
1591174200000|2020-06-03 08:50:00|22689|22682|22701.5|22694.5|22704|22697|22684|22677|41
1591174500000|2020-06-03 08:55:00|22704|22697|22716.5|22709.5|22721.5|22714.5|22699|22692|48
1591174800000|2020-06-03 09:00:00|22719|22712|22699|22692|22721.5|22714.5|22696.5|22689.5|76
1591175100000|2020-06-03 09:05:00|22696.5|22689.5|22721.5|22714.5|22726.5|22719.5|22691.5|22684.5|83
1591175400000|2020-06-03 09:10:00|22719|22712|22721.5|22714.5|22736.5|22729.5|22714|22707|157
1591175700000|2020-06-03 09:15:00|22724|22717|22716.5|22709.5|22736.5|22729.5|22711.5|22704.5|116
1591176000000|2020-06-03 09:20:00|22714|22707|22731.5|22724.5|22731.5|22724.5|22709|22702|89
1591176300000|2020-06-03 09:25:00|22729|22722|22751.5|22744.5|22761.5|22754.5|22726.5|22719.5|211
1591176600000|2020-06-03 09:30:00|22754|22747|22744|22737|22766.5|22759.5|22741.5|22734.5|251
1591176900000|2020-06-03 09:35:00|22741.5|22734.5|22746.5|22739.5|22751.5|22744.5|22739|22732|615
1591177200000|2020-06-03 09:40:00|22744|22737|22731.5|22724.5|22751.5|22744.5|22726.5|22719.5|38
1591177500000|2020-06-03 09:45:00|22734|22727|22734|22727|22741.5|22734.5|22721.5|22714.5|82
1591177800000|2020-06-03 09:50:00|22731.5|22724.5|22751.5|22744.5|22756.5|22749.5|22731.5|22724.5|57
1591178100000|2020-06-03 09:55:00|22749|22742|22741.5|22734.5|22756.5|22749.5|22739|22732|93
1591178400000|2020-06-03 10:00:00|22746.5|22739.5|22714|22707|22746.5|22739.5|22711.5|22704.5|117
1591178700000|2020-06-03 10:05:00|22716.5|22709.5|22721.5|22714.5|22726.5|22719.5|22706.5|22699.5|100
1591179000000|2020-06-03 10:10:00|22724|22717|22736.5|22729.5|22746.5|22739.5|22721.5|22714.5|86
1591179300000|2020-06-03 10:15:00|22734|22727|22711.5|22704.5|22736.5|22729.5|22706.5|22699.5|59
1591179600000|2020-06-03 10:20:00|22709|22702|22716.5|22709.5|22721.5|22714.5|22704|22697|42
1591179900000|2020-06-03 10:25:00|22714|22707|22726.5|22719.5|22731.5|22724.5|22711.5|22704.5|51
1591180200000|2020-06-03 10:30:00|22729|22722|22711.5|22704.5|22731.5|22724.5|22711.5|22704.5|114
1591180500000|2020-06-03 10:35:00|22714|22707|22711.5|22704.5|22724|22717|22706.5|22699.5|58
1591180800000|2020-06-03 10:40:00|22706.5|22699.5|22696.5|22689.5|22716.5|22709.5|22691.5|22684.5|169
1591181100000|2020-06-03 10:45:00|22694|22687|22686.5|22679.5|22696.5|22689.5|22681.5|22674.5|114
1591181400000|2020-06-03 10:50:00|22681.5|22674.5|22676.5|22669.5|22691.5|22684.5|22674|22667|67
1591181700000|2020-06-03 10:55:00|22681.5|22674.5|22626.5|22619.5|22681.5|22674.5|22626.5|22619.5|732
1591182000000|2020-06-03 11:00:00|22631.5|22624.5|22654|22647|22664|22657|22629|22622|230
1591182300000|2020-06-03 11:05:00|22651.5|22644.5|22666.5|22659.5|22666.5|22659.5|22646.5|22639.5|64
1591182600000|2020-06-03 11:10:00|22669|22662|22659|22652|22676.5|22669.5|22659|22652|83
1591182900000|2020-06-03 11:15:00|22656.5|22649.5|22656.5|22649.5|22671.5|22664.5|22656.5|22649.5|53
1591183200000|2020-06-03 11:20:00|22659|22652|22636.5|22629.5|22666.5|22659.5|22621.5|22614.5|101
1591183500000|2020-06-03 11:25:00|22641.5|22634.5|22616.5|22609.5|22644|22637|22616.5|22609.5|100
1591183800000|2020-06-03 11:30:00|22611.5|22604.5|22601.5|22594.5|22611.5|22604.5|22586.5|22579.5|206
1591184100000|2020-06-03 11:35:00|22596.5|22589.5|22616.5|22609.5|22616.5|22609.5|22581.5|22574.5|157
1591184400000|2020-06-03 11:40:00|22611.5|22604.5|22621.5|22614.5|22626.5|22619.5|22596.5|22589.5|76
1591184700000|2020-06-03 11:45:00|22619|22612|22644|22637|22644|22637|22619|22612|92
1591185000000|2020-06-03 11:50:00|22641.5|22634.5|22646.5|22639.5|22651.5|22644.5|22631.5|22624.5|84
1591185300000|2020-06-03 11:55:00|22649|22642|22631.5|22624.5|22651.5|22644.5|22626.5|22619.5|70
1591185600000|2020-06-03 12:00:00|22629|22622|22626.5|22619.5|22646.5|22639.5|22626.5|22619.5|41
1591185900000|2020-06-03 12:05:00|22629|22622|22631.5|22624.5|22641.5|22634.5|22621.5|22614.5|154
1591186200000|2020-06-03 12:10:00|22629|22622|22664|22657|22671.5|22664.5|22629|22622|232
1591186500000|2020-06-03 12:15:00|22661.5|22654.5|22689|22682|22696.5|22689.5|22661.5|22654.5|256
1591186800000|2020-06-03 12:20:00|22691.5|22684.5|22686.5|22679.5|22696.5|22689.5|22674|22667|123
1591187100000|2020-06-03 12:25:00|22691.5|22684.5|22671.5|22664.5|22696.5|22689.5|22671.5|22664.5|48
1591187400000|2020-06-03 12:30:00|22676.5|22669.5|22696.5|22689.5|22699|22692|22676.5|22669.5|93
1591187700000|2020-06-03 12:35:00|22691.5|22684.5|22706.5|22699.5|22711.5|22704.5|22691.5|22684.5|225
1591188000000|2020-06-03 12:40:00|22709|22702|22704|22697|22716.5|22709.5|22701.5|22694.5|139
1591188300000|2020-06-03 12:45:00|22701.5|22694.5|22691.5|22684.5|22716.5|22709.5|22681.5|22674.5|209
1591188600000|2020-06-03 12:50:00|22694|22687|22716.5|22709.5|22716.5|22709.5|22689|22682|66
1591188900000|2020-06-03 12:55:00|22714|22707|22716.5|22709.5|22736.5|22729.5|22711.5|22704.5|225
1591189200000|2020-06-03 13:00:00|22711.5|22704.5|22701.5|22694.5|22716.5|22709.5|22699|22692|144
1591189500000|2020-06-03 13:05:00|22696.5|22689.5|22711.5|22704.5|22716.5|22709.5|22691.5|22684.5|151
1591189800000|2020-06-03 13:10:00|22714|22707|22731.5|22724.5|22731.5|22724.5|22714|22707|103
1591190100000|2020-06-03 13:15:00|22729|22722|22741.5|22734.5|22741.5|22734.5|22724|22717|120
1591190400000|2020-06-03 13:20:00|22746.5|22739.5|22759|22752|22761.5|22754.5|22746.5|22739.5|124
1591190700000|2020-06-03 13:25:00|22761.5|22754.5|22739|22732|22766.5|22759.5|22739|22732|133
1591191000000|2020-06-03 13:30:00|22741.5|22734.5|22761.5|22754.5|22771.5|22764.5|22721.5|22714.5|808
1591191300000|2020-06-03 13:35:00|22766.5|22759.5|22716.5|22709.5|22771.5|22764.5|22706.5|22699.5|320
1591191600000|2020-06-03 13:40:00|22719|22712|22741.5|22734.5|22744|22737|22711.5|22704.5|151
1591191900000|2020-06-03 13:45:00|22746.5|22739.5|22724|22717|22751.5|22744.5|22711.5|22704.5|214
1591192200000|2020-06-03 13:50:00|22726.5|22719.5|22731.5|22724.5|22766.5|22759.5|22721.5|22714.5|286
1591192500000|2020-06-03 13:55:00|22736.5|22729.5|22741.5|22734.5|22751.5|22744.5|22726.5|22719.5|263
1591192800000|2020-06-03 14:00:00|22746.5|22739.5|22781.5|22774.5|22786.5|22779.5|22739|22732|429
1591193100000|2020-06-03 14:05:00|22776.5|22769.5|22774|22767|22781.5|22774.5|22766.5|22759.5|218
1591193400000|2020-06-03 14:10:00|22776.5|22769.5|22771.5|22764.5|22786.5|22779.5|22764|22757|146
1591193700000|2020-06-03 14:15:00|22766.5|22759.5|22789|22782|22794|22787|22751.5|22744.5|207
1591194000000|2020-06-03 14:20:00|22791.5|22784.5|22801.5|22794.5|22801.5|22794.5|22776.5|22769.5|75
1591194300000|2020-06-03 14:25:00|22799|22792|22811.5|22804.5|22811.5|22804.5|22791.5|22784.5|161
1591194600000|2020-06-03 14:30:00|22809|22802|22821.5|22814.5|22824|22817|22801.5|22794.5|352
1591194900000|2020-06-03 14:35:00|22816.5|22809.5|22801.5|22794.5|22826.5|22819.5|22796.5|22789.5|398
1591195200000|2020-06-03 14:40:00|22804|22797|22801.5|22794.5|22806.5|22799.5|22786.5|22779.5|717
1591195500000|2020-06-03 14:45:00|22796.5|22789.5|22796.5|22789.5|22801.5|22794.5|22786.5|22779.5|262
1591195800000|2020-06-03 14:50:00|22791.5|22784.5|22796.5|22789.5|22796.5|22789.5|22776.5|22769.5|164
1591196100000|2020-06-03 14:55:00|22801.5|22794.5|22776.5|22769.5|22816.5|22809.5|22776.5|22769.5|361
1591196400000|2020-06-03 15:00:00|22771.5|22764.5|22841.5|22834.5|22846.5|22839.5|22771.5|22764.5|344
1591196700000|2020-06-03 15:05:00|22846.5|22839.5|22859|22852|22866.5|22859.5|22846.5|22839.5|242
1591197000000|2020-06-03 15:10:00|22861.5|22854.5|22866.5|22859.5|22871.5|22864.5|22846.5|22839.5|139
1591197300000|2020-06-03 15:15:00|22861.5|22854.5|22871.5|22864.5|22889|22882|22861.5|22854.5|209
1591197600000|2020-06-03 15:20:00|22874|22867|22859|22852|22876.5|22869.5|22856.5|22849.5|248
1591197900000|2020-06-03 15:25:00|22861.5|22854.5|22861.5|22854.5|22871.5|22864.5|22846.5|22839.5|279
1591198200000|2020-06-03 15:30:00|22866.5|22859.5|22874|22867|22886.5|22879.5|22856.5|22849.5|346
1591198500000|2020-06-03 15:35:00|22876.5|22869.5|22851.5|22844.5|22879|22872|22846.5|22839.5|260
1591198800000|2020-06-03 15:40:00|22846.5|22839.5|22849|22842|22861.5|22854.5|22844|22837|176
1591199100000|2020-06-03 15:45:00|22851.5|22844.5|22866.5|22859.5|22874|22867|22836.5|22829.5|97
1591199400000|2020-06-03 15:50:00|22871.5|22864.5|22851.5|22844.5|22876.5|22869.5|22849|22842|98
1591199700000|2020-06-03 15:55:00|22856.5|22849.5|22856.5|22849.5|22866.5|22859.5|22851.5|22844.5|64
1591200000000|2020-06-03 16:00:00|22859|22852|22846.5|22839.5|22861.5|22854.5|22841.5|22834.5|141
1591200300000|2020-06-03 16:05:00|22849|22842|22826.5|22819.5|22851.5|22844.5|22821.5|22814.5|193
1591200600000|2020-06-03 16:10:00|22831.5|22824.5|22841.5|22834.5|22841.5|22834.5|22821.5|22814.5|259
1591200900000|2020-06-03 16:15:00|22844|22837|22819|22812|22846.5|22839.5|22811.5|22804.5|312
1591201200000|2020-06-03 16:20:00|22816.5|22809.5|22821.5|22814.5|22826.5|22819.5|22801.5|22794.5|179
1591201500000|2020-06-03 16:25:00|22826.5|22819.5|22826.5|22819.5|22831.5|22824.5|22821.5|22814.5|187
1591201800000|2020-06-03 16:30:00|22831.5|22824.5|22846.5|22839.5|22846.5|22839.5|22826.5|22819.5|123
1591202100000|2020-06-03 16:35:00|22844|22837|22846.5|22839.5|22849|22842|22841.5|22834.5|40
1591202400000|2020-06-03 16:40:00|22841.5|22834.5|22859|22852|22861.5|22854.5|22841.5|22834.5|91
1591202700000|2020-06-03 16:45:00|22856.5|22849.5|22846.5|22839.5|22861.5|22854.5|22841.5|22834.5|165
1591203000000|2020-06-03 16:50:00|22851.5|22844.5|22846.5|22839.5|22856.5|22849.5|22836.5|22829.5|88
1591203300000|2020-06-03 16:55:00|22844|22837|22836.5|22829.5|22851.5|22844.5|22834|22827|66
1591203600000|2020-06-03 17:00:00|22841.5|22834.5|22851.5|22844.5|22851.5|22844.5|22836.5|22829.5|98
1591203900000|2020-06-03 17:05:00|22854|22847|22856.5|22849.5|22856.5|22849.5|22851.5|22844.5|189
1591204200000|2020-06-03 17:10:00|22861.5|22854.5|22866.5|22859.5|22866.5|22859.5|22856.5|22849.5|58
1591204500000|2020-06-03 17:15:00|22861.5|22854.5|22866.5|22859.5|22871.5|22864.5|22861.5|22854.5|73
1591204800000|2020-06-03 17:20:00|22871.5|22864.5|22881.5|22874.5|22881.5|22874.5|22866.5|22859.5|104
1591205100000|2020-06-03 17:25:00|22879|22872|22886.5|22879.5|22886.5|22879.5|22876.5|22869.5|66
1591205400000|2020-06-03 17:30:00|22884|22877|22891.5|22884.5|22901.5|22894.5|22876.5|22869.5|146
1591205700000|2020-06-03 17:35:00|22889|22882|22886.5|22879.5|22891.5|22884.5|22881.5|22874.5|219
1591206000000|2020-06-03 17:40:00|22889|22882|22896.5|22889.5|22896.5|22889.5|22889|22882|47
1591206300000|2020-06-03 17:45:00|22894|22887|22881.5|22874.5|22896.5|22889.5|22881.5|22874.5|46
1591206600000|2020-06-03 17:50:00|22879|22872|22884|22877|22886.5|22879.5|22871.5|22864.5|73
1591206900000|2020-06-03 17:55:00|22886.5|22879.5|22891.5|22884.5|22891.5|22884.5|22881.5|22874.5|52
1591207200000|2020-06-03 18:00:00|22889|22882|22919|22912|22926.5|22919.5|22886.5|22879.5|173
1591207500000|2020-06-03 18:05:00|22921.5|22914.5|22916.5|22909.5|22921.5|22914.5|22906.5|22899.5|89
1591207800000|2020-06-03 18:10:00|22919|22912|22921.5|22914.5|22921.5|22914.5|22916.5|22909.5|33
1591208100000|2020-06-03 18:15:00|22919|22912|22926.5|22919.5|22931.5|22924.5|22919|22912|50
1591208400000|2020-06-03 18:20:00|22921.5|22914.5|22926.5|22919.5|22934|22927|22916.5|22909.5|61
1591208700000|2020-06-03 18:25:00|22924|22917|22931.5|22924.5|22936.5|22929.5|22921.5|22914.5|304
1591209000000|2020-06-03 18:30:00|22929|22922|22936.5|22929.5|22936.5|22929.5|22916.5|22909.5|86
1591209300000|2020-06-03 18:35:00|22939|22932|22934|22927|22946.5|22939.5|22931.5|22924.5|143
1591209600000|2020-06-03 18:40:00|22936.5|22929.5|22926.5|22919.5|22936.5|22929.5|22921.5|22914.5|44
1591209900000|2020-06-03 18:45:00|22921.5|22914.5|22921.5|22914.5|22931.5|22924.5|22921.5|22914.5|73
1591210200000|2020-06-03 18:50:00|22926.5|22919.5|22926.5|22919.5|22931.5|22924.5|22916.5|22909.5|98
1591210500000|2020-06-03 18:55:00|22921.5|22914.5|22916.5|22909.5|22931.5|22924.5|22916.5|22909.5|164
1591210800000|2020-06-03 19:00:00|22911.5|22904.5|22916.5|22909.5|22921.5|22914.5|22906.5|22899.5|301
1591211100000|2020-06-03 19:05:00|22914|22907|22916.5|22909.5|22921.5|22914.5|22911.5|22904.5|153
1591211400000|2020-06-03 19:10:00|22919|22912|22916.5|22909.5|22921.5|22914.5|22906.5|22899.5|95
1591211700000|2020-06-03 19:15:00|22914|22907|22911.5|22904.5|22914|22907|22901.5|22894.5|119
1591212000000|2020-06-03 19:20:00|22909|22902|22916.5|22909.5|22919|22912|22891.5|22884.5|40
1591212300000|2020-06-03 19:25:00|22914|22907|22921.5|22914.5|22926.5|22919.5|22911.5|22904.5|53
1591212600000|2020-06-03 19:30:00|22919|22912|22931.5|22924.5|22939|22932|22911.5|22904.5|96
1591212900000|2020-06-03 19:35:00|22929|22922|22946.5|22939.5|22946.5|22939.5|22926.5|22919.5|197
1591213200000|2020-06-03 19:40:00|22944|22937|22946.5|22939.5|22956.5|22949.5|22936.5|22929.5|123
1591213500000|2020-06-03 19:45:00|22941.5|22934.5|22941.5|22934.5|22951.5|22944.5|22921.5|22914.5|248
1591213800000|2020-06-03 19:50:00|22946.5|22939.5|22921.5|22914.5|22956.5|22949.5|22911.5|22904.5|278
1591214100000|2020-06-03 19:55:00|22919|22912|22906.5|22899.5|22921.5|22914.5|22906.5|22899.5|330
1591214400000|2020-06-03 20:00:00|22901.5|22894.5|22916.5|22909.5|22916.5|22909.5|22896.5|22889.5|174
1591214700000|2020-06-03 20:05:00|22919|22912|22911.5|22904.5|22921.5|22914.5|22906.5|22899.5|36
1591215000000|2020-06-03 20:10:00|22914|22907|22916.5|22909.5|22916.5|22909.5|22909|22902|64
1591215300000|2020-06-03 20:15:00|22920.5|22905.5|22920.5|22905.5|22920.5|22905.5|22920.5|22905.5|11
1591215600000|2020-06-03 20:20:00|22925.5|22910.5|22930.5|22915.5|22933|22918|22923|22908|46
1591215900000|2020-06-03 20:25:00|22925.5|22910.5|22915.5|22900.5|22925.5|22910.5|22905.5|22890.5|15
1591216200000|2020-06-03 20:30:00|22918|22903|22915.5|22900.5|22918|22903|22910.5|22895.5|5
1591216500000|2020-06-03 20:35:00|22910.5|22895.5|22903|22888|22910.5|22895.5|22900.5|22885.5|21
1591216800000|2020-06-03 20:40:00|22905.5|22890.5|22895.5|22880.5|22905.5|22890.5|22895.5|22880.5|27
1591217100000|2020-06-03 20:45:00|22898|22883|22913|22898|22915.5|22900.5|22898|22883|32
1591217400000|2020-06-03 20:50:00|22910.5|22895.5|22910.5|22895.5|22913|22898|22910.5|22895.5|6
1591217700000|2020-06-03 20:55:00|22905.5|22890.5|22922.2|22892.2|22924.3|22903|22905.5|22890.5|34
1591218000000|2020-06-03 21:00:00|22922.4|22892.4|22926.4|22896.4|22926.7|22896.7|22922.4|22892.4|0
1591218300000|2020-06-03 21:05:00|22925.2|22895.2|22929.7|22899.7|22930.1|22900.1|22925.2|22895.2|0
1591218600000|2020-06-03 21:10:00|22929.9|22899.9|22929.2|22899.2|22930|22900|22929.1|22899.1|0
1591218900000|2020-06-03 21:15:00|22929.1|22899.1|22928.2|22898.2|22931.1|22901.1|22927.7|22897.7|0
1591219200000|2020-06-03 21:20:00|22927.3|22897.3|22928.2|22898.2|22928.5|22898.5|22927.1|22897.1|0
1591219500000|2020-06-03 21:25:00|22930.9|22900.9|22931.6|22901.6|22932.2|22902.2|22930.9|22900.9|0
1591219800000|2020-06-03 21:30:00|22931.9|22901.9|22930.5|22900.5|22931.9|22901.9|22930.5|22900.5|0
1591220100000|2020-06-03 21:35:00|22930.7|22900.7|22930.1|22900.1|22931|22901|22930.1|22900.1|0
1591220400000|2020-06-03 21:40:00|22930.3|22900.3|22932.5|22902.5|22932.6|22902.6|22930.3|22900.3|0
1591220700000|2020-06-03 21:45:00|22932.3|22902.3|22930.5|22900.5|22932.5|22902.5|22930.1|22900.1|0
1591221000000|2020-06-03 21:50:00|22930.7|22900.7|22929.2|22899.2|22930.7|22900.7|22928.4|22898.4|0
1591221300000|2020-06-03 21:55:00|22929.1|22899.1|22929|22899|22929.1|22899.1|22928.6|22898.6|0
1591221600000|2020-06-03 22:00:00|22928.6|22898.6|22898|22883|22932.4|22902.4|22883|22868|36
1591221900000|2020-06-03 22:05:00|22895.5|22880.5|22895.5|22880.5|22898|22883|22880.5|22865.5|22
1591222200000|2020-06-03 22:10:00|22893|22878|22898|22883|22903|22888|22890.5|22875.5|25
1591222500000|2020-06-03 22:15:00|22900.5|22885.5|22892.9|22877.9|22903|22888|22890.4|22875.4|20
1591223100000|2020-06-03 22:25:00|22890.4|22875.4|22892.9|22877.9|22892.9|22877.9|22890.4|22875.4|0
1591223400000|2020-06-03 22:30:00|22895.4|22880.4|22907.9|22892.9|22912.9|22897.9|22895.4|22880.4|15
1591223700000|2020-06-03 22:35:00|22910.4|22895.4|22912.9|22897.9|22917.9|22902.9|22907.9|22892.9|5
1591224000000|2020-06-03 22:40:00|22915.4|22900.4|22910.4|22895.4|22915.4|22900.4|22910.4|22895.4|0
1591224300000|2020-06-03 22:45:00|22907.9|22892.9|22902.9|22887.9|22912.9|22897.9|22902.9|22887.9|0
1591224600000|2020-06-03 22:50:00|22905.4|22890.4|22915.4|22900.4|22915.4|22900.4|22902.9|22887.9|8
1591224900000|2020-06-03 22:55:00|22912.9|22897.9|22915.4|22900.4|22915.4|22900.4|22912.9|22897.9|3
1591225200000|2020-06-03 23:00:00|22912.9|22897.9|22920.4|22905.4|22927.9|22912.9|22912.9|22897.9|34
1591225500000|2020-06-03 23:05:00|22922.9|22907.9|22930.4|22915.4|22932.9|22917.9|22922.9|22907.9|4
1591225800000|2020-06-03 23:10:00|22927.9|22912.9|22930.4|22915.4|22932.9|22917.9|22927.9|22912.9|2
1591226100000|2020-06-03 23:15:00|22927.9|22912.9|22927.9|22912.9|22930.4|22915.4|22927.9|22912.9|0
1591226400000|2020-06-03 23:20:00|22925.4|22910.4|22930.4|22915.4|22930.4|22915.4|22922.9|22907.9|6
1591226700000|2020-06-03 23:25:00|22932.9|22917.9|22945.4|22930.4|22950.4|22935.4|22930.4|22915.4|36
1591227000000|2020-06-03 23:30:00|22950.4|22935.4|22966.4|22959.4|22966.4|22959.4|22950.4|22935.4|29819
1591227300000|2020-06-03 23:35:00|22971.4|22964.4|22981.4|22974.4|22991.4|22984.4|22971.4|22964.4|369
1591227600000|2020-06-03 23:40:00|22983.9|22976.9|22981.4|22974.4|22986.4|22979.4|22966.4|22959.4|440
1591227900000|2020-06-03 23:45:00|22971.4|22964.4|22951.4|22944.4|22981.4|22974.4|22948.9|22941.9|624
1591228200000|2020-06-03 23:50:00|22946.4|22939.4|22946.4|22939.4|22951.4|22944.4|22941.4|22934.4|324
1591228500000|2020-06-03 23:55:00|22948.9|22941.9|22926.4|22919.4|22948.9|22941.9|22921.4|22914.4|581
1591142400000|2020-06-03 00:00:00|22774|22767|22786.5|22779.5|22811.5|22804.5|22746.5|22739.5|2586
1591142700000|2020-06-03 00:05:00|22791.5|22784.5|22791.5|22784.5|22806.5|22799.5|22781.5|22774.5|1965
1591143000000|2020-06-03 00:10:00|22794|22787|22781.5|22774.5|22826.5|22819.5|22776.5|22769.5|1332
1591143300000|2020-06-03 00:15:00|22786.5|22779.5|22771.5|22764.5|22801.5|22794.5|22756.5|22749.5|1236
1591143600000|2020-06-03 00:20:00|22774|22767|22771.5|22764.5|22786.5|22779.5|22766.5|22759.5|841
1591143900000|2020-06-03 00:25:00|22766.5|22759.5|22771.5|22764.5|22794|22787|22766.5|22759.5|734
1591144200000|2020-06-03 00:30:00|22769|22762|22736.5|22729.5|22771.5|22764.5|22736.5|22729.5|925
1591144500000|2020-06-03 00:35:00|22731.5|22724.5|22726.5|22719.5|22739|22732|22691.5|22684.5|1496
1591144800000|2020-06-03 00:40:00|22731.5|22724.5|22711.5|22704.5|22734|22727|22676.5|22669.5|1310
1591145100000|2020-06-03 00:45:00|22714|22707|22751.5|22744.5|22751.5|22744.5|22706.5|22699.5|964
1591145400000|2020-06-03 00:50:00|22749|22742|22729|22722|22756.5|22749.5|22721.5|22714.5|530
1591145700000|2020-06-03 00:55:00|22726.5|22719.5|22736.5|22729.5|22756.5|22749.5|22726.5|22719.5|695
1591146000000|2020-06-03 01:00:00|22741.5|22734.5|22756.5|22749.5|22791.5|22784.5|22736.5|22729.5|1042
1591146300000|2020-06-03 01:05:00|22759|22752|22786.5|22779.5|22791.5|22784.5|22746.5|22739.5|737
1591146600000|2020-06-03 01:10:00|22781.5|22774.5|22771.5|22764.5|22786.5|22779.5|22761.5|22754.5|625
1591146900000|2020-06-03 01:15:00|22766.5|22759.5|22716.5|22709.5|22776.5|22769.5|22716.5|22709.5|1158
1591147200000|2020-06-03 01:20:00|22714|22707|22716.5|22709.5|22731.5|22724.5|22709|22702|797
1591147500000|2020-06-03 01:25:00|22711.5|22704.5|22684|22677|22716.5|22709.5|22676.5|22669.5|1033
1591147800000|2020-06-03 01:30:00|22686.5|22679.5|22631.5|22624.5|22691.5|22684.5|22626.5|22619.5|1225
1591148100000|2020-06-03 01:35:00|22636.5|22629.5|22671.5|22664.5|22701.5|22694.5|22631.5|22624.5|1158
1591148400000|2020-06-03 01:40:00|22666.5|22659.5|22696.5|22689.5|22701.5|22694.5|22656.5|22649.5|652
1591148700000|2020-06-03 01:45:00|22711.5|22704.5|22701.5|22694.5|22726.5|22719.5|22676.5|22669.5|794
1591149000000|2020-06-03 01:50:00|22706.5|22699.5|22651.5|22644.5|22706.5|22699.5|22646.5|22639.5|836
1591149300000|2020-06-03 01:55:00|22646.5|22639.5|22681.5|22674.5|22686.5|22679.5|22646.5|22639.5|720
1591149600000|2020-06-03 02:00:00|22684|22677|22671.5|22664.5|22721.5|22714.5|22666.5|22659.5|922
1591149900000|2020-06-03 02:05:00|22674|22667|22661.5|22654.5|22686.5|22679.5|22656.5|22649.5|697
1591150200000|2020-06-03 02:10:00|22664|22657|22656.5|22649.5|22664|22657|22646.5|22639.5|521
1591150500000|2020-06-03 02:15:00|22659|22652|22636.5|22629.5|22661.5|22654.5|22626.5|22619.5|495
1591150800000|2020-06-03 02:20:00|22631.5|22624.5|22601.5|22594.5|22634|22627|22591.5|22584.5|641
1591151100000|2020-06-03 02:25:00|22606.5|22599.5|22596.5|22589.5|22616.5|22609.5|22576.5|22569.5|539
1591151400000|2020-06-03 02:30:00|22601.5|22594.5|22591.5|22584.5|22604|22597|22576.5|22569.5|715
1591151700000|2020-06-03 02:35:00|22594|22587|22606.5|22599.5|22616.5|22609.5|22594|22587|532
1591152000000|2020-06-03 02:40:00|22601.5|22594.5|22604|22597|22621.5|22614.5|22601.5|22594.5|512
1591152300000|2020-06-03 02:45:00|22606.5|22599.5|22571.5|22564.5|22606.5|22599.5|22561.5|22554.5|590
1591152600000|2020-06-03 02:50:00|22576.5|22569.5|22586.5|22579.5|22591.5|22584.5|22566.5|22559.5|432
1591152900000|2020-06-03 02:55:00|22591.5|22584.5|22571.5|22564.5|22596.5|22589.5|22566.5|22559.5|394
1591153200000|2020-06-03 03:00:00|22569|22562|22596.5|22589.5|22596.5|22589.5|22566.5|22559.5|185
1591153500000|2020-06-03 03:05:00|22594|22587|22584|22577|22596.5|22589.5|22576.5|22569.5|326
1591153800000|2020-06-03 03:10:00|22581.5|22574.5|22601.5|22594.5|22601.5|22594.5|22581.5|22574.5|155
1591154100000|2020-06-03 03:15:00|22604|22597|22631.5|22624.5|22636.5|22629.5|22601.5|22594.5|650
1591154400000|2020-06-03 03:20:00|22634|22627|22656.5|22649.5|22656.5|22649.5|22634|22627|410
1591154700000|2020-06-03 03:25:00|22661.5|22654.5|22671.5|22664.5|22676.5|22669.5|22659|22652|437
1591155000000|2020-06-03 03:30:00|22666.5|22659.5|22686.5|22679.5|22691.5|22684.5|22666.5|22659.5|964
1591155300000|2020-06-03 03:35:00|22681.5|22674.5|22701.5|22694.5|22709|22702|22666.5|22659.5|730
1591155600000|2020-06-03 03:40:00|22704|22697|22656.5|22649.5|22704|22697|22651.5|22644.5|573
1591155900000|2020-06-03 03:45:00|22659|22652|22616.5|22609.5|22666.5|22659.5|22616.5|22609.5|554
1591156200000|2020-06-03 03:50:00|22619|22612|22549|22542|22626.5|22619.5|22546.5|22539.5|992
1591156500000|2020-06-03 03:55:00|22541.5|22534.5|22561.5|22554.5|22576.5|22569.5|22541.5|22534.5|597
1591156800000|2020-06-03 04:00:00|22556.5|22549.5|22591.5|22584.5|22591.5|22584.5|22556.5|22549.5|356
1591157100000|2020-06-03 04:05:00|22594|22587|22566.5|22559.5|22611.5|22604.5|22561.5|22554.5|734
1591157400000|2020-06-03 04:10:00|22569|22562|22541.5|22534.5|22571.5|22564.5|22526.5|22519.5|867
1591157700000|2020-06-03 04:15:00|22544|22537|22531.5|22524.5|22561.5|22554.5|22516.5|22509.5|665
1591158000000|2020-06-03 04:20:00|22534|22527|22521.5|22514.5|22536.5|22529.5|22501.5|22494.5|647
1591158300000|2020-06-03 04:25:00|22524|22517|22546.5|22539.5|22551.5|22544.5|22516.5|22509.5|584
1591158600000|2020-06-03 04:30:00|22551.5|22544.5|22566.5|22559.5|22574|22567|22546.5|22539.5|461
1591158900000|2020-06-03 04:35:00|22561.5|22554.5|22551.5|22544.5|22571.5|22564.5|22541.5|22534.5|522
1591159200000|2020-06-03 04:40:00|22549|22542|22521.5|22514.5|22551.5|22544.5|22521.5|22514.5|423
1591159500000|2020-06-03 04:45:00|22524|22517|22566.5|22559.5|22584|22577|22524|22517|424
1591159800000|2020-06-03 04:50:00|22564|22557|22561.5|22554.5|22571.5|22564.5|22556.5|22549.5|402
1591160100000|2020-06-03 04:55:00|22564|22557|22571.5|22564.5|22581.5|22574.5|22561.5|22554.5|277
1591160400000|2020-06-03 05:00:00|22569|22562|22576.5|22569.5|22596.5|22589.5|22564|22557|692
1591160700000|2020-06-03 05:05:00|22574|22567|22586.5|22579.5|22586.5|22579.5|22566.5|22559.5|297
1591161000000|2020-06-03 05:10:00|22581.5|22574.5|22556.5|22549.5|22589|22582|22556.5|22549.5|526
1591161300000|2020-06-03 05:15:00|22559|22552|22571.5|22564.5|22576.5|22569.5|22556.5|22549.5|327
1591161600000|2020-06-03 05:20:00|22566.5|22559.5|22534|22527|22571.5|22564.5|22524|22517|876
1591161900000|2020-06-03 05:25:00|22531.5|22524.5|22476.5|22469.5|22536.5|22529.5|22471.5|22464.5|1405
1591162200000|2020-06-03 05:30:00|22481.5|22474.5|22521.5|22514.5|22526.5|22519.5|22466.5|22459.5|1349
1591162500000|2020-06-03 05:35:00|22516.5|22509.5|22574|22567|22581.5|22574.5|22516.5|22509.5|1334
1591162800000|2020-06-03 05:40:00|22576.5|22569.5|22586.5|22579.5|22591.5|22584.5|22564|22557|689
1591163100000|2020-06-03 05:45:00|22581.5|22574.5|22604|22597|22606.5|22599.5|22564|22557|896
1591163400000|2020-06-03 05:50:00|22601.5|22594.5|22634|22627|22636.5|22629.5|22596.5|22589.5|1038
1591163700000|2020-06-03 05:55:00|22636.5|22629.5|22626.5|22619.5|22651.5|22644.5|22626.5|22619.5|2254
1591164000000|2020-06-03 06:00:00|22624|22617|22666.5|22659.5|22696.5|22689.5|22611.5|22604.5|4684
1591164300000|2020-06-03 06:05:00|22669|22662|22681.5|22674.5|22691.5|22684.5|22646.5|22639.5|1643
1591164600000|2020-06-03 06:10:00|22684|22677|22731.5|22724.5|22746.5|22739.5|22676.5|22669.5|1855
1591164900000|2020-06-03 06:15:00|22726.5|22719.5|22701.5|22694.5|22736.5|22729.5|22681.5|22674.5|944
1591165200000|2020-06-03 06:20:00|22694|22687|22729|22722|22729|22722|22671.5|22664.5|583
1591165500000|2020-06-03 06:25:00|22726.5|22719.5|22711.5|22704.5|22731.5|22724.5|22711.5|22704.5|352
1591165800000|2020-06-03 06:30:00|22701.5|22694.5|22706.5|22699.5|22706.5|22699.5|22676.5|22669.5|342
1591166100000|2020-06-03 06:35:00|22704|22697|22686.5|22679.5|22716.5|22709.5|22681.5|22674.5|293
1591166400000|2020-06-03 06:40:00|22691.5|22684.5|22664|22657|22696.5|22689.5|22656.5|22649.5|249
1591166700000|2020-06-03 06:45:00|22666.5|22659.5|22669|22662|22669|22662|22641.5|22634.5|271
1591167000000|2020-06-03 06:50:00|22671.5|22664.5|22661.5|22654.5|22706.5|22699.5|22661.5|22654.5|268
1591167300000|2020-06-03 06:55:00|22666.5|22659.5|22671.5|22664.5|22691.5|22684.5|22656.5|22649.5|99
1591167600000|2020-06-03 07:00:00|22666.5|22659.5|22671.5|22664.5|22691.5|22684.5|22661.5|22654.5|228
1591167900000|2020-06-03 07:05:00|22669|22662|22666.5|22659.5|22691.5|22684.5|22656.5|22649.5|565
1591168200000|2020-06-03 07:10:00|22664|22657|22661.5|22654.5|22666.5|22659.5|22636.5|22629.5|339
1591168500000|2020-06-03 07:15:00|22651.5|22644.5|22681.5|22674.5|22681.5|22674.5|22644|22637|215
1591168800000|2020-06-03 07:20:00|22676.5|22669.5|22681.5|22674.5|22694|22687|22669|22662|161
1591169100000|2020-06-03 07:25:00|22679|22672|22721.5|22714.5|22721.5|22714.5|22676.5|22669.5|118
1591169400000|2020-06-03 07:30:00|22731.5|22724.5|22694|22687|22736.5|22729.5|22684|22677|601
1591169700000|2020-06-03 07:35:00|22696.5|22689.5|22731.5|22724.5|22741.5|22734.5|22689|22682|233
1591170000000|2020-06-03 07:40:00|22729|22722|22701.5|22694.5|22731.5|22724.5|22696.5|22689.5|96
1591170300000|2020-06-03 07:45:00|22699|22692|22741.5|22734.5|22741.5|22734.5|22699|22692|78
1591170600000|2020-06-03 07:50:00|22739|22732|22736.5|22729.5|22746.5|22739.5|22731.5|22724.5|120
1591170900000|2020-06-03 07:55:00|22739|22732|22721.5|22714.5|22739|22732|22711.5|22704.5|191
1591171200000|2020-06-03 08:00:00|22719|22712|22716.5|22709.5|22731.5|22724.5|22696.5|22689.5|237
1591171500000|2020-06-03 08:05:00|22719|22712|22699|22692|22726.5|22719.5|22686.5|22679.5|162
1591171800000|2020-06-03 08:10:00|22701.5|22694.5|22661.5|22654.5|22711.5|22704.5|22659|22652|406
1591172100000|2020-06-03 08:15:00|22656.5|22649.5|22656.5|22649.5|22661.5|22654.5|22641.5|22634.5|385
1591172400000|2020-06-03 08:20:00|22659|22652|22671.5|22664.5|22671.5|22664.5|22656.5|22649.5|237
1591172700000|2020-06-03 08:25:00|22676.5|22669.5|22661.5|22654.5|22679|22672|22656.5|22649.5|231
1591173000000|2020-06-03 08:30:00|22666.5|22659.5|22716.5|22709.5|22731.5|22724.5|22661.5|22654.5|283
1591173300000|2020-06-03 08:35:00|22721.5|22714.5|22696.5|22689.5|22726.5|22719.5|22691.5|22684.5|234
1591173600000|2020-06-03 08:40:00|22699|22692|22696.5|22689.5|22706.5|22699.5|22686.5|22679.5|67
1591173900000|2020-06-03 08:45:00|22699|22692|22691.5|22684.5|22701.5|22694.5|22686.5|22679.5|28
1591174200000|2020-06-03 08:50:00|22689|22682|22701.5|22694.5|22704|22697|22684|22677|41
1591174500000|2020-06-03 08:55:00|22704|22697|22716.5|22709.5|22721.5|22714.5|22699|22692|48
1591174800000|2020-06-03 09:00:00|22719|22712|22699|22692|22721.5|22714.5|22696.5|22689.5|76
1591175100000|2020-06-03 09:05:00|22696.5|22689.5|22721.5|22714.5|22726.5|22719.5|22691.5|22684.5|83
1591175400000|2020-06-03 09:10:00|22719|22712|22721.5|22714.5|22736.5|22729.5|22714|22707|157
1591175700000|2020-06-03 09:15:00|22724|22717|22716.5|22709.5|22736.5|22729.5|22711.5|22704.5|116
1591176000000|2020-06-03 09:20:00|22714|22707|22731.5|22724.5|22731.5|22724.5|22709|22702|89
1591176300000|2020-06-03 09:25:00|22729|22722|22751.5|22744.5|22761.5|22754.5|22726.5|22719.5|211
1591176600000|2020-06-03 09:30:00|22754|22747|22744|22737|22766.5|22759.5|22741.5|22734.5|251
1591176900000|2020-06-03 09:35:00|22741.5|22734.5|22746.5|22739.5|22751.5|22744.5|22739|22732|615
1591177200000|2020-06-03 09:40:00|22744|22737|22731.5|22724.5|22751.5|22744.5|22726.5|22719.5|38
1591177500000|2020-06-03 09:45:00|22734|22727|22734|22727|22741.5|22734.5|22721.5|22714.5|82
1591177800000|2020-06-03 09:50:00|22731.5|22724.5|22751.5|22744.5|22756.5|22749.5|22731.5|22724.5|57
1591178100000|2020-06-03 09:55:00|22749|22742|22741.5|22734.5|22756.5|22749.5|22739|22732|93
1591178400000|2020-06-03 10:00:00|22746.5|22739.5|22714|22707|22746.5|22739.5|22711.5|22704.5|117
1591178700000|2020-06-03 10:05:00|22716.5|22709.5|22721.5|22714.5|22726.5|22719.5|22706.5|22699.5|100
1591179000000|2020-06-03 10:10:00|22724|22717|22736.5|22729.5|22746.5|22739.5|22721.5|22714.5|86
1591179300000|2020-06-03 10:15:00|22734|22727|22711.5|22704.5|22736.5|22729.5|22706.5|22699.5|59
1591179600000|2020-06-03 10:20:00|22709|22702|22716.5|22709.5|22721.5|22714.5|22704|22697|42
1591179900000|2020-06-03 10:25:00|22714|22707|22726.5|22719.5|22731.5|22724.5|22711.5|22704.5|51
1591180200000|2020-06-03 10:30:00|22729|22722|22711.5|22704.5|22731.5|22724.5|22711.5|22704.5|114
1591180500000|2020-06-03 10:35:00|22714|22707|22711.5|22704.5|22724|22717|22706.5|22699.5|58
1591180800000|2020-06-03 10:40:00|22706.5|22699.5|22696.5|22689.5|22716.5|22709.5|22691.5|22684.5|169
1591181100000|2020-06-03 10:45:00|22694|22687|22686.5|22679.5|22696.5|22689.5|22681.5|22674.5|114
1591181400000|2020-06-03 10:50:00|22681.5|22674.5|22676.5|22669.5|22691.5|22684.5|22674|22667|67
1591181700000|2020-06-03 10:55:00|22681.5|22674.5|22626.5|22619.5|22681.5|22674.5|22626.5|22619.5|732
1591182000000|2020-06-03 11:00:00|22631.5|22624.5|22654|22647|22664|22657|22629|22622|230
1591182300000|2020-06-03 11:05:00|22651.5|22644.5|22666.5|22659.5|22666.5|22659.5|22646.5|22639.5|64
1591182600000|2020-06-03 11:10:00|22669|22662|22659|22652|22676.5|22669.5|22659|22652|83
1591182900000|2020-06-03 11:15:00|22656.5|22649.5|22656.5|22649.5|22671.5|22664.5|22656.5|22649.5|53
1591183200000|2020-06-03 11:20:00|22659|22652|22636.5|22629.5|22666.5|22659.5|22621.5|22614.5|101
1591183500000|2020-06-03 11:25:00|22641.5|22634.5|22616.5|22609.5|22644|22637|22616.5|22609.5|100
1591183800000|2020-06-03 11:30:00|22611.5|22604.5|22601.5|22594.5|22611.5|22604.5|22586.5|22579.5|206
1591184100000|2020-06-03 11:35:00|22596.5|22589.5|22616.5|22609.5|22616.5|22609.5|22581.5|22574.5|157
1591184400000|2020-06-03 11:40:00|22611.5|22604.5|22621.5|22614.5|22626.5|22619.5|22596.5|22589.5|76
1591184700000|2020-06-03 11:45:00|22619|22612|22644|22637|22644|22637|22619|22612|92
1591185000000|2020-06-03 11:50:00|22641.5|22634.5|22646.5|22639.5|22651.5|22644.5|22631.5|22624.5|84
1591185300000|2020-06-03 11:55:00|22649|22642|22631.5|22624.5|22651.5|22644.5|22626.5|22619.5|70
1591185600000|2020-06-03 12:00:00|22629|22622|22626.5|22619.5|22646.5|22639.5|22626.5|22619.5|41
1591185900000|2020-06-03 12:05:00|22629|22622|22631.5|22624.5|22641.5|22634.5|22621.5|22614.5|154
1591186200000|2020-06-03 12:10:00|22629|22622|22664|22657|22671.5|22664.5|22629|22622|232
1591186500000|2020-06-03 12:15:00|22661.5|22654.5|22689|22682|22696.5|22689.5|22661.5|22654.5|256
1591186800000|2020-06-03 12:20:00|22691.5|22684.5|22686.5|22679.5|22696.5|22689.5|22674|22667|123
1591187100000|2020-06-03 12:25:00|22691.5|22684.5|22671.5|22664.5|22696.5|22689.5|22671.5|22664.5|48
1591187400000|2020-06-03 12:30:00|22676.5|22669.5|22696.5|22689.5|22699|22692|22676.5|22669.5|93
1591187700000|2020-06-03 12:35:00|22691.5|22684.5|22706.5|22699.5|22711.5|22704.5|22691.5|22684.5|225
1591188000000|2020-06-03 12:40:00|22709|22702|22704|22697|22716.5|22709.5|22701.5|22694.5|139
1591188300000|2020-06-03 12:45:00|22701.5|22694.5|22691.5|22684.5|22716.5|22709.5|22681.5|22674.5|209
1591188600000|2020-06-03 12:50:00|22694|22687|22716.5|22709.5|22716.5|22709.5|22689|22682|66
1591188900000|2020-06-03 12:55:00|22714|22707|22716.5|22709.5|22736.5|22729.5|22711.5|22704.5|225
1591189200000|2020-06-03 13:00:00|22711.5|22704.5|22701.5|22694.5|22716.5|22709.5|22699|22692|144
1591189500000|2020-06-03 13:05:00|22696.5|22689.5|22711.5|22704.5|22716.5|22709.5|22691.5|22684.5|151
1591189800000|2020-06-03 13:10:00|22714|22707|22731.5|22724.5|22731.5|22724.5|22714|22707|103
1591190100000|2020-06-03 13:15:00|22729|22722|22741.5|22734.5|22741.5|22734.5|22724|22717|120
1591190400000|2020-06-03 13:20:00|22746.5|22739.5|22759|22752|22761.5|22754.5|22746.5|22739.5|124
1591190700000|2020-06-03 13:25:00|22761.5|22754.5|22739|22732|22766.5|22759.5|22739|22732|133
1591191000000|2020-06-03 13:30:00|22741.5|22734.5|22761.5|22754.5|22771.5|22764.5|22721.5|22714.5|808
1591191300000|2020-06-03 13:35:00|22766.5|22759.5|22716.5|22709.5|22771.5|22764.5|22706.5|22699.5|320
1591191600000|2020-06-03 13:40:00|22719|22712|22741.5|22734.5|22744|22737|22711.5|22704.5|151
1591191900000|2020-06-03 13:45:00|22746.5|22739.5|22724|22717|22751.5|22744.5|22711.5|22704.5|214
1591192200000|2020-06-03 13:50:00|22726.5|22719.5|22731.5|22724.5|22766.5|22759.5|22721.5|22714.5|286
1591192500000|2020-06-03 13:55:00|22736.5|22729.5|22741.5|22734.5|22751.5|22744.5|22726.5|22719.5|263
1591192800000|2020-06-03 14:00:00|22746.5|22739.5|22781.5|22774.5|22786.5|22779.5|22739|22732|429
1591193100000|2020-06-03 14:05:00|22776.5|22769.5|22774|22767|22781.5|22774.5|22766.5|22759.5|218
1591193400000|2020-06-03 14:10:00|22776.5|22769.5|22771.5|22764.5|22786.5|22779.5|22764|22757|146
1591193700000|2020-06-03 14:15:00|22766.5|22759.5|22789|22782|22794|22787|22751.5|22744.5|207
1591194000000|2020-06-03 14:20:00|22791.5|22784.5|22801.5|22794.5|22801.5|22794.5|22776.5|22769.5|75
1591194300000|2020-06-03 14:25:00|22799|22792|22811.5|22804.5|22811.5|22804.5|22791.5|22784.5|161
1591194600000|2020-06-03 14:30:00|22809|22802|22821.5|22814.5|22824|22817|22801.5|22794.5|352
1591194900000|2020-06-03 14:35:00|22816.5|22809.5|22801.5|22794.5|22826.5|22819.5|22796.5|22789.5|398
1591195200000|2020-06-03 14:40:00|22804|22797|22801.5|22794.5|22806.5|22799.5|22786.5|22779.5|717
1591195500000|2020-06-03 14:45:00|22796.5|22789.5|22796.5|22789.5|22801.5|22794.5|22786.5|22779.5|262
1591195800000|2020-06-03 14:50:00|22791.5|22784.5|22796.5|22789.5|22796.5|22789.5|22776.5|22769.5|164
1591196100000|2020-06-03 14:55:00|22801.5|22794.5|22776.5|22769.5|22816.5|22809.5|22776.5|22769.5|361
1591196400000|2020-06-03 15:00:00|22771.5|22764.5|22841.5|22834.5|22846.5|22839.5|22771.5|22764.5|344
1591196700000|2020-06-03 15:05:00|22846.5|22839.5|22859|22852|22866.5|22859.5|22846.5|22839.5|242
1591197000000|2020-06-03 15:10:00|22861.5|22854.5|22866.5|22859.5|22871.5|22864.5|22846.5|22839.5|139
1591197300000|2020-06-03 15:15:00|22861.5|22854.5|22871.5|22864.5|22889|22882|22861.5|22854.5|209
1591197600000|2020-06-03 15:20:00|22874|22867|22859|22852|22876.5|22869.5|22856.5|22849.5|248
1591197900000|2020-06-03 15:25:00|22861.5|22854.5|22861.5|22854.5|22871.5|22864.5|22846.5|22839.5|279
1591198200000|2020-06-03 15:30:00|22866.5|22859.5|22874|22867|22886.5|22879.5|22856.5|22849.5|346
1591198500000|2020-06-03 15:35:00|22876.5|22869.5|22851.5|22844.5|22879|22872|22846.5|22839.5|260
1591198800000|2020-06-03 15:40:00|22846.5|22839.5|22849|22842|22861.5|22854.5|22844|22837|176
1591199100000|2020-06-03 15:45:00|22851.5|22844.5|22866.5|22859.5|22874|22867|22836.5|22829.5|97
1591199400000|2020-06-03 15:50:00|22871.5|22864.5|22851.5|22844.5|22876.5|22869.5|22849|22842|98
1591199700000|2020-06-03 15:55:00|22856.5|22849.5|22856.5|22849.5|22866.5|22859.5|22851.5|22844.5|64
1591200000000|2020-06-03 16:00:00|22859|22852|22846.5|22839.5|22861.5|22854.5|22841.5|22834.5|141
1591200300000|2020-06-03 16:05:00|22849|22842|22826.5|22819.5|22851.5|22844.5|22821.5|22814.5|193
1591200600000|2020-06-03 16:10:00|22831.5|22824.5|22841.5|22834.5|22841.5|22834.5|22821.5|22814.5|259
1591200900000|2020-06-03 16:15:00|22844|22837|22819|22812|22846.5|22839.5|22811.5|22804.5|312
1591201200000|2020-06-03 16:20:00|22816.5|22809.5|22821.5|22814.5|22826.5|22819.5|22801.5|22794.5|179
1591201500000|2020-06-03 16:25:00|22826.5|22819.5|22826.5|22819.5|22831.5|22824.5|22821.5|22814.5|187
1591201800000|2020-06-03 16:30:00|22831.5|22824.5|22846.5|22839.5|22846.5|22839.5|22826.5|22819.5|123
1591202100000|2020-06-03 16:35:00|22844|22837|22846.5|22839.5|22849|22842|22841.5|22834.5|40
1591202400000|2020-06-03 16:40:00|22841.5|22834.5|22859|22852|22861.5|22854.5|22841.5|22834.5|91
1591202700000|2020-06-03 16:45:00|22856.5|22849.5|22846.5|22839.5|22861.5|22854.5|22841.5|22834.5|165
1591203000000|2020-06-03 16:50:00|22851.5|22844.5|22846.5|22839.5|22856.5|22849.5|22836.5|22829.5|88
1591203300000|2020-06-03 16:55:00|22844|22837|22836.5|22829.5|22851.5|22844.5|22834|22827|66
1591203600000|2020-06-03 17:00:00|22841.5|22834.5|22851.5|22844.5|22851.5|22844.5|22836.5|22829.5|98
1591203900000|2020-06-03 17:05:00|22854|22847|22856.5|22849.5|22856.5|22849.5|22851.5|22844.5|189
1591204200000|2020-06-03 17:10:00|22861.5|22854.5|22866.5|22859.5|22866.5|22859.5|22856.5|22849.5|58
1591204500000|2020-06-03 17:15:00|22861.5|22854.5|22866.5|22859.5|22871.5|22864.5|22861.5|22854.5|73
1591204800000|2020-06-03 17:20:00|22871.5|22864.5|22881.5|22874.5|22881.5|22874.5|22866.5|22859.5|104
1591205100000|2020-06-03 17:25:00|22879|22872|22886.5|22879.5|22886.5|22879.5|22876.5|22869.5|66
1591205400000|2020-06-03 17:30:00|22884|22877|22891.5|22884.5|22901.5|22894.5|22876.5|22869.5|146
1591205700000|2020-06-03 17:35:00|22889|22882|22886.5|22879.5|22891.5|22884.5|22881.5|22874.5|219
1591206000000|2020-06-03 17:40:00|22889|22882|22896.5|22889.5|22896.5|22889.5|22889|22882|47
1591206300000|2020-06-03 17:45:00|22894|22887|22881.5|22874.5|22896.5|22889.5|22881.5|22874.5|46
1591206600000|2020-06-03 17:50:00|22879|22872|22884|22877|22886.5|22879.5|22871.5|22864.5|73
1591206900000|2020-06-03 17:55:00|22886.5|22879.5|22891.5|22884.5|22891.5|22884.5|22881.5|22874.5|52
1591207200000|2020-06-03 18:00:00|22889|22882|22919|22912|22926.5|22919.5|22886.5|22879.5|173
1591207500000|2020-06-03 18:05:00|22921.5|22914.5|22916.5|22909.5|22921.5|22914.5|22906.5|22899.5|89
1591207800000|2020-06-03 18:10:00|22919|22912|22921.5|22914.5|22921.5|22914.5|22916.5|22909.5|33
1591208100000|2020-06-03 18:15:00|22919|22912|22926.5|22919.5|22931.5|22924.5|22919|22912|50
1591208400000|2020-06-03 18:20:00|22921.5|22914.5|22926.5|22919.5|22934|22927|22916.5|22909.5|61
1591208700000|2020-06-03 18:25:00|22924|22917|22931.5|22924.5|22936.5|22929.5|22921.5|22914.5|304
1591209000000|2020-06-03 18:30:00|22929|22922|22936.5|22929.5|22936.5|22929.5|22916.5|22909.5|86
1591209300000|2020-06-03 18:35:00|22939|22932|22934|22927|22946.5|22939.5|22931.5|22924.5|143
1591209600000|2020-06-03 18:40:00|22936.5|22929.5|22926.5|22919.5|22936.5|22929.5|22921.5|22914.5|44
1591209900000|2020-06-03 18:45:00|22921.5|22914.5|22921.5|22914.5|22931.5|22924.5|22921.5|22914.5|73
1591210200000|2020-06-03 18:50:00|22926.5|22919.5|22926.5|22919.5|22931.5|22924.5|22916.5|22909.5|98
1591210500000|2020-06-03 18:55:00|22921.5|22914.5|22916.5|22909.5|22931.5|22924.5|22916.5|22909.5|164
1591210800000|2020-06-03 19:00:00|22911.5|22904.5|22916.5|22909.5|22921.5|22914.5|22906.5|22899.5|301
1591211100000|2020-06-03 19:05:00|22914|22907|22916.5|22909.5|22921.5|22914.5|22911.5|22904.5|153
1591211400000|2020-06-03 19:10:00|22919|22912|22916.5|22909.5|22921.5|22914.5|22906.5|22899.5|95
1591211700000|2020-06-03 19:15:00|22914|22907|22911.5|22904.5|22914|22907|22901.5|22894.5|119
1591212000000|2020-06-03 19:20:00|22909|22902|22916.5|22909.5|22919|22912|22891.5|22884.5|40
1591212300000|2020-06-03 19:25:00|22914|22907|22921.5|22914.5|22926.5|22919.5|22911.5|22904.5|53
1591212600000|2020-06-03 19:30:00|22919|22912|22931.5|22924.5|22939|22932|22911.5|22904.5|96
1591212900000|2020-06-03 19:35:00|22929|22922|22946.5|22939.5|22946.5|22939.5|22926.5|22919.5|197
1591213200000|2020-06-03 19:40:00|22944|22937|22946.5|22939.5|22956.5|22949.5|22936.5|22929.5|123
1591213500000|2020-06-03 19:45:00|22941.5|22934.5|22941.5|22934.5|22951.5|22944.5|22921.5|22914.5|248
1591213800000|2020-06-03 19:50:00|22946.5|22939.5|22921.5|22914.5|22956.5|22949.5|22911.5|22904.5|278
1591214100000|2020-06-03 19:55:00|22919|22912|22906.5|22899.5|22921.5|22914.5|22906.5|22899.5|330
1591214400000|2020-06-03 20:00:00|22901.5|22894.5|22916.5|22909.5|22916.5|22909.5|22896.5|22889.5|174
1591214700000|2020-06-03 20:05:00|22919|22912|22911.5|22904.5|22921.5|22914.5|22906.5|22899.5|36
1591215000000|2020-06-03 20:10:00|22914|22907|22916.5|22909.5|22916.5|22909.5|22909|22902|64
1591215300000|2020-06-03 20:15:00|22920.5|22905.5|22920.5|22905.5|22920.5|22905.5|22920.5|22905.5|11
1591215600000|2020-06-03 20:20:00|22925.5|22910.5|22930.5|22915.5|22933|22918|22923|22908|46
1591215900000|2020-06-03 20:25:00|22925.5|22910.5|22915.5|22900.5|22925.5|22910.5|22905.5|22890.5|15
1591216200000|2020-06-03 20:30:00|22918|22903|22915.5|22900.5|22918|22903|22910.5|22895.5|5
1591216500000|2020-06-03 20:35:00|22910.5|22895.5|22903|22888|22910.5|22895.5|22900.5|22885.5|21
1591216800000|2020-06-03 20:40:00|22905.5|22890.5|22895.5|22880.5|22905.5|22890.5|22895.5|22880.5|27
1591217100000|2020-06-03 20:45:00|22898|22883|22913|22898|22915.5|22900.5|22898|22883|32
1591217400000|2020-06-03 20:50:00|22910.5|22895.5|22910.5|22895.5|22913|22898|22910.5|22895.5|6
1591217700000|2020-06-03 20:55:00|22905.5|22890.5|22922.2|22892.2|22924.3|22903|22905.5|22890.5|34
1591218000000|2020-06-03 21:00:00|22922.4|22892.4|22926.4|22896.4|22926.7|22896.7|22922.4|22892.4|0
1591218300000|2020-06-03 21:05:00|22925.2|22895.2|22929.7|22899.7|22930.1|22900.1|22925.2|22895.2|0
1591218600000|2020-06-03 21:10:00|22929.9|22899.9|22929.2|22899.2|22930|22900|22929.1|22899.1|0
1591218900000|2020-06-03 21:15:00|22929.1|22899.1|22928.2|22898.2|22931.1|22901.1|22927.7|22897.7|0
1591219200000|2020-06-03 21:20:00|22927.3|22897.3|22928.2|22898.2|22928.5|22898.5|22927.1|22897.1|0
1591219500000|2020-06-03 21:25:00|22930.9|22900.9|22931.6|22901.6|22932.2|22902.2|22930.9|22900.9|0
1591219800000|2020-06-03 21:30:00|22931.9|22901.9|22930.5|22900.5|22931.9|22901.9|22930.5|22900.5|0
1591220100000|2020-06-03 21:35:00|22930.7|22900.7|22930.1|22900.1|22931|22901|22930.1|22900.1|0
1591220400000|2020-06-03 21:40:00|22930.3|22900.3|22932.5|22902.5|22932.6|22902.6|22930.3|22900.3|0
1591220700000|2020-06-03 21:45:00|22932.3|22902.3|22930.5|22900.5|22932.5|22902.5|22930.1|22900.1|0
1591221000000|2020-06-03 21:50:00|22930.7|22900.7|22929.2|22899.2|22930.7|22900.7|22928.4|22898.4|0
1591221300000|2020-06-03 21:55:00|22929.1|22899.1|22929|22899|22929.1|22899.1|22928.6|22898.6|0
1591221600000|2020-06-03 22:00:00|22928.6|22898.6|22898|22883|22932.4|22902.4|22883|22868|36
1591221900000|2020-06-03 22:05:00|22895.5|22880.5|22895.5|22880.5|22898|22883|22880.5|22865.5|22
1591222200000|2020-06-03 22:10:00|22893|22878|22898|22883|22903|22888|22890.5|22875.5|25
1591222500000|2020-06-03 22:15:00|22900.5|22885.5|22892.9|22877.9|22903|22888|22890.4|22875.4|20
1591223100000|2020-06-03 22:25:00|22890.4|22875.4|22892.9|22877.9|22892.9|22877.9|22890.4|22875.4|0
1591223400000|2020-06-03 22:30:00|22895.4|22880.4|22907.9|22892.9|22912.9|22897.9|22895.4|22880.4|15
1591223700000|2020-06-03 22:35:00|22910.4|22895.4|22912.9|22897.9|22917.9|22902.9|22907.9|22892.9|5
1591224000000|2020-06-03 22:40:00|22915.4|22900.4|22910.4|22895.4|22915.4|22900.4|22910.4|22895.4|0
1591224300000|2020-06-03 22:45:00|22907.9|22892.9|22902.9|22887.9|22912.9|22897.9|22902.9|22887.9|0
1591224600000|2020-06-03 22:50:00|22905.4|22890.4|22915.4|22900.4|22915.4|22900.4|22902.9|22887.9|8
1591224900000|2020-06-03 22:55:00|22912.9|22897.9|22915.4|22900.4|22915.4|22900.4|22912.9|22897.9|3
1591225200000|2020-06-03 23:00:00|22912.9|22897.9|22920.4|22905.4|22927.9|22912.9|22912.9|22897.9|34
1591225500000|2020-06-03 23:05:00|22922.9|22907.9|22930.4|22915.4|22932.9|22917.9|22922.9|22907.9|4
1591225800000|2020-06-03 23:10:00|22927.9|22912.9|22930.4|22915.4|22932.9|22917.9|22927.9|22912.9|2
1591226100000|2020-06-03 23:15:00|22927.9|22912.9|22927.9|22912.9|22930.4|22915.4|22927.9|22912.9|0
1591226400000|2020-06-03 23:20:00|22925.4|22910.4|22930.4|22915.4|22930.4|22915.4|22922.9|22907.9|6
1591226700000|2020-06-03 23:25:00|22932.9|22917.9|22945.4|22930.4|22950.4|22935.4|22930.4|22915.4|36
1591227000000|2020-06-03 23:30:00|22950.4|22935.4|22966.4|22959.4|22966.4|22959.4|22950.4|22935.4|29819
1591227300000|2020-06-03 23:35:00|22971.4|22964.4|22981.4|22974.4|22991.4|22984.4|22971.4|22964.4|369
1591227600000|2020-06-03 23:40:00|22983.9|22976.9|22981.4|22974.4|22986.4|22979.4|22966.4|22959.4|440
1591227900000|2020-06-03 23:45:00|22971.4|22964.4|22951.4|22944.4|22981.4|22974.4|22948.9|22941.9|624
1591228200000|2020-06-03 23:50:00|22946.4|22939.4|22946.4|22939.4|22951.4|22944.4|22941.4|22934.4|324
1591228500000|2020-06-03 23:55:00|22948.9|22941.9|22926.4|22919.4|22948.9|22941.9|22921.4|22914.4|581
1591228800000|2020-06-04 00:00:00|22931.4|22924.4|22856.4|22849.4|22941.4|22934.4|22836.4|22829.4|2565
1591229100000|2020-06-04 00:05:00|22853.9|22846.9|22841.4|22834.4|22878.9|22871.9|22826.4|22819.4|1832
1591229400000|2020-06-04 00:10:00|22843.9|22836.9|22841.4|22834.4|22876.4|22869.4|22828.9|22821.9|1078
1591229700000|2020-06-04 00:15:00|22846.4|22839.4|22801.4|22794.4|22851.4|22844.4|22801.4|22794.4|1287
1591230000000|2020-06-04 00:20:00|22803.9|22796.9|22821.4|22814.4|22833.9|22826.9|22801.4|22794.4|917
1591230300000|2020-06-04 00:25:00|22816.4|22809.4|22846.4|22839.4|22846.4|22839.4|22801.4|22794.4|619
1591230600000|2020-06-04 00:30:00|22843.9|22836.9|22806.4|22799.4|22866.4|22859.4|22801.4|22794.4|760
1591230900000|2020-06-04 00:35:00|22803.9|22796.9|22761.4|22754.4|22831.4|22824.4|22756.4|22749.4|1252
1591231200000|2020-06-04 00:40:00|22763.9|22756.9|22771.4|22764.4|22801.4|22794.4|22751.4|22744.4|990
1591231500000|2020-06-04 00:45:00|22768.9|22761.9|22711.4|22704.4|22771.4|22764.4|22708.9|22701.9|1049
1591231800000|2020-06-04 00:50:00|22713.9|22706.9|22736.4|22729.4|22763.9|22756.9|22711.4|22704.4|828
1591232100000|2020-06-04 00:55:00|22738.9|22731.9|22771.4|22764.4|22781.4|22774.4|22736.4|22729.4|512
1591232400000|2020-06-04 01:00:00|22773.9|22766.9|22806.4|22799.4|22816.4|22809.4|22771.4|22764.4|632
1591232700000|2020-06-04 01:05:00|22808.9|22801.9|22816.4|22809.4|22831.4|22824.4|22781.4|22774.4|1157
1591233000000|2020-06-04 01:10:00|22811.4|22804.4|22806.4|22799.4|22828.9|22821.9|22796.4|22789.4|481
1591233300000|2020-06-04 01:15:00|22808.9|22801.9|22801.4|22794.4|22821.4|22814.4|22786.4|22779.4|507
1591233600000|2020-06-04 01:20:00|22798.9|22791.9|22771.4|22764.4|22801.4|22794.4|22766.4|22759.4|534
1591233900000|2020-06-04 01:25:00|22776.4|22769.4|22801.4|22794.4|22806.4|22799.4|22771.4|22764.4|378
1591234200000|2020-06-04 01:30:00|22806.4|22799.4|22776.4|22769.4|22816.4|22809.4|22766.4|22759.4|708
1591234500000|2020-06-04 01:35:00|22771.4|22764.4|22766.4|22759.4|22786.4|22779.4|22756.4|22749.4|541
1591234800000|2020-06-04 01:40:00|22771.4|22764.4|22751.4|22744.4|22783.9|22776.9|22746.4|22739.4|559
1591235100000|2020-06-04 01:45:00|22748.9|22741.9|22756.4|22749.4|22763.9|22756.9|22736.4|22729.4|662
1591235400000|2020-06-04 01:50:00|22758.9|22751.9|22776.4|22769.4|22786.4|22779.4|22758.9|22751.9|401
1591235700000|2020-06-04 01:55:00|22778.9|22771.9|22706.4|22699.4|22781.4|22774.4|22701.4|22694.4|789
1591236000000|2020-06-04 02:00:00|22701.4|22694.4|22668.9|22661.9|22706.4|22699.4|22661.4|22654.4|1163
1591236300000|2020-06-04 02:05:00|22671.4|22664.4|22666.4|22659.4|22691.4|22684.4|22656.4|22649.4|812
1591236600000|2020-06-04 02:10:00|22671.4|22664.4|22631.4|22624.4|22671.4|22664.4|22626.4|22619.4|1118
1591236900000|2020-06-04 02:15:00|22626.4|22619.4|22598.9|22591.9|22628.9|22621.9|22568.9|22561.9|1451
1591237200000|2020-06-04 02:20:00|22596.4|22589.4|22626.4|22619.4|22631.4|22624.4|22591.4|22584.4|1203
1591237500000|2020-06-04 02:25:00|22623.9|22616.9|22638.9|22631.9|22641.4|22634.4|22611.4|22604.4|613
1591237800000|2020-06-04 02:30:00|22641.4|22634.4|22591.4|22584.4|22646.4|22639.4|22576.4|22569.4|681
1591238100000|2020-06-04 02:35:00|22593.9|22586.9|22578.9|22571.9|22606.4|22599.4|22553.9|22546.9|743
1591238400000|2020-06-04 02:40:00|22576.4|22569.4|22578.9|22571.9|22601.4|22594.4|22571.4|22564.4|385
1591238700000|2020-06-04 02:45:00|22581.4|22574.4|22551.4|22544.4|22591.4|22584.4|22551.4|22544.4|368
1591239000000|2020-06-04 02:50:00|22546.4|22539.4|22516.4|22509.4|22571.4|22564.4|22506.4|22499.4|1132
1591239300000|2020-06-04 02:55:00|22521.4|22514.4|22521.4|22514.4|22536.4|22529.4|22516.4|22509.4|502
1591239600000|2020-06-04 03:00:00|22516.4|22509.4|22531.4|22524.4|22541.4|22534.4|22496.4|22489.4|453
1591239900000|2020-06-04 03:05:00|22536.4|22529.4|22546.4|22539.4|22546.4|22539.4|22531.4|22524.4|327
1591240200000|2020-06-04 03:10:00|22551.4|22544.4|22531.4|22524.4|22566.4|22559.4|22531.4|22524.4|269
1591240500000|2020-06-04 03:15:00|22536.4|22529.4|22531.4|22524.4|22546.4|22539.4|22526.4|22519.4|314
1591240800000|2020-06-04 03:20:00|22533.9|22526.9|22556.4|22549.4|22561.4|22554.4|22526.4|22519.4|180
1591241100000|2020-06-04 03:25:00|22558.9|22551.9|22558.9|22551.9|22576.4|22569.4|22556.4|22549.4|345
1591241400000|2020-06-04 03:30:00|22556.4|22549.4|22546.4|22539.4|22561.4|22554.4|22508.9|22501.9|1102
1591241700000|2020-06-04 03:35:00|22551.4|22544.4|22586.4|22579.4|22591.4|22584.4|22541.4|22534.4|335
1591242000000|2020-06-04 03:40:00|22588.9|22581.9|22566.4|22559.4|22591.4|22584.4|22563.9|22556.9|365
1591242300000|2020-06-04 03:45:00|22571.4|22564.4|22588.9|22581.9|22591.4|22584.4|22571.4|22564.4|236
1591242600000|2020-06-04 03:50:00|22591.4|22584.4|22621.4|22614.4|22626.4|22619.4|22586.4|22579.4|656
1591242900000|2020-06-04 03:55:00|22623.9|22616.9|22621.4|22614.4|22626.4|22619.4|22606.4|22599.4|627
1591243200000|2020-06-04 04:00:00|22616.4|22609.4|22651.4|22644.4|22653.9|22646.9|22616.4|22609.4|560
1591243500000|2020-06-04 04:05:00|22653.9|22646.9|22656.4|22649.4|22671.4|22664.4|22651.4|22644.4|483
1591243800000|2020-06-04 04:10:00|22653.9|22646.9|22656.4|22649.4|22676.4|22669.4|22643.9|22636.9|512
1591244100000|2020-06-04 04:15:00|22658.9|22651.9|22641.4|22634.4|22661.4|22654.4|22636.4|22629.4|371
1591244400000|2020-06-04 04:20:00|22643.9|22636.9|22671.4|22664.4|22686.4|22679.4|22636.4|22629.4|422
1591244700000|2020-06-04 04:25:00|22666.4|22659.4|22676.4|22669.4|22681.4|22674.4|22656.4|22649.4|346
1591245000000|2020-06-04 04:30:00|22678.9|22671.9|22701.4|22694.4|22706.4|22699.4|22671.4|22664.4|629
1591245300000|2020-06-04 04:35:00|22703.9|22696.9|22666.4|22659.4|22711.4|22704.4|22666.4|22659.4|464
1591245600000|2020-06-04 04:40:00|22668.9|22661.9|22661.4|22654.4|22676.4|22669.4|22661.4|22654.4|234
1591245900000|2020-06-04 04:45:00|22663.9|22656.9|22656.4|22649.4|22686.4|22679.4|22651.4|22644.4|345
1591246200000|2020-06-04 04:50:00|22653.9|22646.9|22636.4|22629.4|22656.4|22649.4|22631.4|22624.4|408
1591246500000|2020-06-04 04:55:00|22641.4|22634.4|22676.4|22669.4|22676.4|22669.4|22618.9|22611.9|575
1591246800000|2020-06-04 05:00:00|22678.9|22671.9|22701.4|22694.4|22706.4|22699.4|22678.9|22671.9|526
1591247100000|2020-06-04 05:05:00|22703.9|22696.9|22721.4|22714.4|22726.4|22719.4|22703.9|22696.9|1066
1591247400000|2020-06-04 05:10:00|22723.9|22716.9|22726.4|22719.4|22733.9|22726.9|22716.4|22709.4|507
1591247700000|2020-06-04 05:15:00|22728.9|22721.9|22701.4|22694.4|22741.4|22734.4|22701.4|22694.4|515
1591248000000|2020-06-04 05:20:00|22703.9|22696.9|22703.9|22696.9|22716.4|22709.4|22691.4|22684.4|467
1591248300000|2020-06-04 05:25:00|22706.4|22699.4|22726.4|22719.4|22731.4|22724.4|22701.4|22694.4|418
1591248600000|2020-06-04 05:30:00|22723.9|22716.9|22656.4|22649.4|22726.4|22719.4|22641.4|22634.4|1252
1591248900000|2020-06-04 05:35:00|22661.4|22654.4|22666.4|22659.4|22683.9|22676.9|22661.4|22654.4|443
1591249200000|2020-06-04 05:40:00|22668.9|22661.9|22686.4|22679.4|22686.4|22679.4|22666.4|22659.4|627
1591249500000|2020-06-04 05:45:00|22691.4|22684.4|22691.4|22684.4|22701.4|22694.4|22686.4|22679.4|747
1591249800000|2020-06-04 05:50:00|22688.9|22681.9|22706.4|22699.4|22726.4|22719.4|22686.4|22679.4|563
1591250100000|2020-06-04 05:55:00|22701.4|22694.4|22681.4|22674.4|22711.4|22704.4|22666.4|22659.4|1622
1591250400000|2020-06-04 06:00:00|22691.4|22684.4|22761.4|22754.4|22761.4|22754.4|22691.4|22684.4|3697
1591250700000|2020-06-04 06:05:00|22758.9|22751.9|22761.4|22754.4|22766.4|22759.4|22741.4|22734.4|1510
1591251000000|2020-06-04 06:10:00|22758.9|22751.9|22761.4|22754.4|22776.4|22769.4|22721.4|22714.4|1520
1591251300000|2020-06-04 06:15:00|22763.9|22756.9|22766.4|22759.4|22776.4|22769.4|22751.4|22744.4|723
1591251600000|2020-06-04 06:20:00|22761.4|22754.4|22766.4|22759.4|22771.4|22764.4|22756.4|22749.4|343
1591251900000|2020-06-04 06:25:00|22761.4|22754.4|22771.4|22764.4|22771.4|22764.4|22756.4|22749.4|194
1591252200000|2020-06-04 06:30:00|22768.9|22761.9|22766.4|22759.4|22771.4|22764.4|22733.9|22726.9|289
1591252500000|2020-06-04 06:35:00|22763.9|22756.9|22748.9|22741.9|22771.4|22764.4|22746.4|22739.4|208
1591252800000|2020-06-04 06:40:00|22746.4|22739.4|22723.9|22716.9|22748.9|22741.9|22718.9|22711.9|109
1591253100000|2020-06-04 06:45:00|22721.4|22714.4|22721.4|22714.4|22738.9|22731.9|22711.4|22704.4|159
1591253400000|2020-06-04 06:50:00|22718.9|22711.9|22711.4|22704.4|22736.4|22729.4|22703.9|22696.9|304
1591253700000|2020-06-04 06:55:00|22716.4|22709.4|22696.4|22689.4|22721.4|22714.4|22696.4|22689.4|148
1591254000000|2020-06-04 07:00:00|22698.9|22691.9|22691.4|22684.4|22726.4|22719.4|22691.4|22684.4|257
1591254300000|2020-06-04 07:05:00|22696.4|22689.4|22686.4|22679.4|22711.4|22704.4|22678.9|22671.9|305
1591254600000|2020-06-04 07:10:00|22681.4|22674.4|22721.4|22714.4|22731.4|22724.4|22678.9|22671.9|269
1591254900000|2020-06-04 07:15:00|22716.4|22709.4|22718.9|22711.9|22733.9|22726.9|22711.4|22704.4|225
1591255200000|2020-06-04 07:20:00|22716.4|22709.4|22706.4|22699.4|22726.4|22719.4|22676.4|22669.4|372
1591255500000|2020-06-04 07:25:00|22708.9|22701.9|22706.4|22699.4|22726.4|22719.4|22701.4|22694.4|288
1591255800000|2020-06-04 07:30:00|22711.4|22704.4|22706.4|22699.4|22711.4|22704.4|22673.9|22666.9|407
1591256100000|2020-06-04 07:35:00|22708.9|22701.9|22711.4|22704.4|22711.4|22704.4|22681.4|22674.4|186
1591256400000|2020-06-04 07:40:00|22713.9|22706.9|22691.4|22684.4|22716.4|22709.4|22686.4|22679.4|101
1591256700000|2020-06-04 07:45:00|22688.9|22681.9|22716.4|22709.4|22726.4|22719.4|22686.4|22679.4|166
1591257000000|2020-06-04 07:50:00|22718.9|22711.9|22731.4|22724.4|22733.9|22726.9|22716.4|22709.4|82
1591257300000|2020-06-04 07:55:00|22726.4|22719.4|22751.4|22744.4|22756.4|22749.4|22726.4|22719.4|136
1591257600000|2020-06-04 08:00:00|22753.9|22746.9|22766.4|22759.4|22776.4|22769.4|22751.4|22744.4|105
1591257900000|2020-06-04 08:05:00|22771.4|22764.4|22801.4|22794.4|22811.4|22804.4|22758.9|22751.9|321
1591258200000|2020-06-04 08:10:00|22796.4|22789.4|22776.4|22769.4|22806.4|22799.4|22768.9|22761.9|368
1591258500000|2020-06-04 08:15:00|22778.9|22771.9|22786.4|22779.4|22791.4|22784.4|22771.4|22764.4|136
1591258800000|2020-06-04 08:20:00|22788.9|22781.9|22791.4|22784.4|22796.4|22789.4|22783.9|22776.9|81
1591259100000|2020-06-04 08:25:00|22793.9|22786.9|22778.9|22771.9|22816.4|22809.4|22773.9|22766.9|126
1591259400000|2020-06-04 08:30:00|22776.4|22769.4|22776.4|22769.4|22793.9|22786.9|22766.4|22759.4|58
1591259700000|2020-06-04 08:35:00|22773.9|22766.9|22738.9|22731.9|22781.4|22774.4|22738.9|22731.9|91
1591260000000|2020-06-04 08:40:00|22741.4|22734.4|22743.9|22736.9|22756.4|22749.4|22736.4|22729.4|42
1591260300000|2020-06-04 08:45:00|22746.4|22739.4|22711.4|22704.4|22746.4|22739.4|22696.4|22689.4|326
1591260600000|2020-06-04 08:50:00|22706.4|22699.4|22691.4|22684.4|22711.4|22704.4|22681.4|22674.4|368
1591260900000|2020-06-04 08:55:00|22693.9|22686.9|22676.4|22669.4|22696.4|22689.4|22676.4|22669.4|140
1591261200000|2020-06-04 09:00:00|22678.9|22671.9|22646.4|22639.4|22681.4|22674.4|22643.9|22636.9|402
1591261500000|2020-06-04 09:05:00|22648.9|22641.9|22673.9|22666.9|22676.4|22669.4|22648.9|22641.9|48
1591261800000|2020-06-04 09:10:00|22671.4|22664.4|22661.4|22654.4|22688.9|22681.9|22661.4|22654.4|96
1591262100000|2020-06-04 09:15:00|22658.9|22651.9|22656.4|22649.4|22668.9|22661.9|22648.9|22641.9|58
1591262400000|2020-06-04 09:20:00|22651.4|22644.4|22631.4|22624.4|22656.4|22649.4|22621.4|22614.4|156
1591262700000|2020-06-04 09:25:00|22628.9|22621.9|22606.4|22599.4|22631.4|22624.4|22601.4|22594.4|117
1591263000000|2020-06-04 09:30:00|22603.9|22596.9|22621.4|22614.4|22621.4|22614.4|22603.9|22596.9|70
1591263300000|2020-06-04 09:35:00|22616.4|22609.4|22626.4|22619.4|22636.4|22629.4|22606.4|22599.4|141
1591263600000|2020-06-04 09:40:00|22628.9|22621.9|22616.4|22609.4|22631.4|22624.4|22601.4|22594.4|232
1591263900000|2020-06-04 09:45:00|22613.9|22606.9|22616.4|22609.4|22621.4|22614.4|22608.9|22601.9|112
1591264200000|2020-06-04 09:50:00|22613.9|22606.9|22621.4|22614.4|22631.4|22624.4|22606.4|22599.4|114
1591264500000|2020-06-04 09:55:00|22626.4|22619.4|22616.4|22609.4|22631.4|22624.4|22601.4|22594.4|31
1591264800000|2020-06-04 10:00:00|22618.9|22611.9|22638.9|22631.9|22641.4|22634.4|22606.4|22599.4|79
1591265100000|2020-06-04 10:05:00|22641.4|22634.4|22631.4|22624.4|22641.4|22634.4|22626.4|22619.4|90
1591265400000|2020-06-04 10:10:00|22628.9|22621.9|22636.4|22629.4|22656.4|22649.4|22626.4|22619.4|151
1591265700000|2020-06-04 10:15:00|22638.9|22631.9|22666.4|22659.4|22671.4|22664.4|22636.4|22629.4|201
1591266000000|2020-06-04 10:20:00|22663.9|22656.9|22671.4|22664.4|22676.4|22669.4|22661.4|22654.4|108
1591266300000|2020-06-04 10:25:00|22668.9|22661.9|22676.4|22669.4|22676.4|22669.4|22661.4|22654.4|51
1591266600000|2020-06-04 10:30:00|22678.9|22671.9|22696.4|22689.4|22701.4|22694.4|22678.9|22671.9|170
1591266900000|2020-06-04 10:35:00|22693.9|22686.9|22688.9|22681.9|22706.4|22699.4|22681.4|22674.4|299
1591267200000|2020-06-04 10:40:00|22691.4|22684.4|22686.4|22679.4|22698.9|22691.9|22683.9|22676.9|42
1591267500000|2020-06-04 10:45:00|22683.9|22676.9|22671.4|22664.4|22683.9|22676.9|22661.4|22654.4|56
1591267800000|2020-06-04 10:50:00|22673.9|22666.9|22676.4|22669.4|22681.4|22674.4|22661.4|22654.4|35
1591268100000|2020-06-04 10:55:00|22678.9|22671.9|22701.4|22694.4|22701.4|22694.4|22671.4|22664.4|54
1591268400000|2020-06-04 11:00:00|22696.4|22689.4|22701.4|22694.4|22711.4|22704.4|22696.4|22689.4|165
1591268700000|2020-06-04 11:05:00|22698.9|22691.9|22706.4|22699.4|22721.4|22714.4|22696.4|22689.4|187
1591269000000|2020-06-04 11:10:00|22703.9|22696.9|22716.4|22709.4|22716.4|22709.4|22698.9|22691.9|47
1591269300000|2020-06-04 11:15:00|22713.9|22706.9|22716.4|22709.4|22716.4|22709.4|22706.4|22699.4|69
1591269600000|2020-06-04 11:20:00|22718.9|22711.9|22716.4|22709.4|22718.9|22711.9|22706.4|22699.4|86
1591269900000|2020-06-04 11:25:00|22721.4|22714.4|22721.4|22714.4|22721.4|22714.4|22711.4|22704.4|23
1591270200000|2020-06-04 11:30:00|22726.4|22719.4|22731.4|22724.4|22736.4|22729.4|22726.4|22719.4|111
1591270500000|2020-06-04 11:35:00|22728.9|22721.9|22711.4|22704.4|22743.9|22736.9|22708.9|22701.9|77
1591270800000|2020-06-04 11:40:00|22708.9|22701.9|22701.4|22694.4|22711.4|22704.4|22698.9|22691.9|70
1591271100000|2020-06-04 11:45:00|22736.4|22729.4|22768.9|22761.9|22796.4|22789.4|22713.9|22706.9|670
1591271400000|2020-06-04 11:50:00|22771.4|22764.4|22811.4|22804.4|22816.4|22809.4|22766.4|22759.4|330
1591271700000|2020-06-04 11:55:00|22806.4|22799.4|22791.4|22784.4|22846.4|22839.4|22791.4|22784.4|324
1591272000000|2020-06-04 12:00:00|22796.4|22789.4|22781.4|22774.4|22816.4|22809.4|22776.4|22769.4|135
1591272300000|2020-06-04 12:05:00|22786.4|22779.4|22796.4|22789.4|22806.4|22799.4|22786.4|22779.4|96
1591272600000|2020-06-04 12:10:00|22793.9|22786.9|22766.4|22759.4|22798.9|22791.9|22758.9|22751.9|223
1591272900000|2020-06-04 12:15:00|22768.9|22761.9|22771.4|22764.4|22776.4|22769.4|22756.4|22749.4|65
1591273200000|2020-06-04 12:20:00|22773.9|22766.9|22786.4|22779.4|22791.4|22784.4|22761.4|22754.4|187
1591273500000|2020-06-04 12:25:00|22783.9|22776.9|22783.9|22776.9|22786.4|22779.4|22763.9|22756.9|133
1591273800000|2020-06-04 12:30:00|22781.4|22774.4|22711.4|22704.4|22796.4|22789.4|22708.9|22701.9|247
1591274100000|2020-06-04 12:35:00|22713.9|22706.9|22711.4|22704.4|22726.4|22719.4|22701.4|22694.4|196
1591274400000|2020-06-04 12:40:00|22713.9|22706.9|22628.9|22621.9|22713.9|22706.9|22621.4|22614.4|841
1591274700000|2020-06-04 12:45:00|22631.4|22624.4|22656.4|22649.4|22663.9|22656.9|22626.4|22619.4|248
1591275000000|2020-06-04 12:50:00|22658.9|22651.9|22671.4|22664.4|22676.4|22669.4|22651.4|22644.4|117
1591275300000|2020-06-04 12:55:00|22673.9|22666.9|22686.4|22679.4|22698.9|22691.9|22666.4|22659.4|78
1591275600000|2020-06-04 13:00:00|22688.9|22681.9|22721.4|22714.4|22721.4|22714.4|22676.4|22669.4|268
1591275900000|2020-06-04 13:05:00|22726.4|22719.4|22726.4|22719.4|22743.9|22736.9|22723.9|22716.9|171
1591276200000|2020-06-04 13:10:00|22723.9|22716.9|22751.4|22744.4|22751.4|22744.4|22721.4|22714.4|64
1591276500000|2020-06-04 13:15:00|22753.9|22746.9|22733.9|22726.9|22766.4|22759.4|22731.4|22724.4|182
1591276800000|2020-06-04 13:20:00|22736.4|22729.4|22753.9|22746.9|22761.4|22754.4|22731.4|22724.4|75
1591277100000|2020-06-04 13:25:00|22756.4|22749.4|22736.4|22729.4|22761.4|22754.4|22731.4|22724.4|75
1591277400000|2020-06-04 13:30:00|22738.9|22731.9|22731.4|22724.4|22766.4|22759.4|22726.4|22719.4|270
1591277700000|2020-06-04 13:35:00|22728.9|22721.9|22736.4|22729.4|22761.4|22754.4|22726.4|22719.4|214
1591278000000|2020-06-04 13:40:00|22733.9|22726.9|22741.4|22734.4|22751.4|22744.4|22718.9|22711.9|265
1591278300000|2020-06-04 13:45:00|22746.4|22739.4|22756.4|22749.4|22758.9|22751.9|22706.4|22699.4|379
1591278600000|2020-06-04 13:50:00|22751.4|22744.4|22791.4|22784.4|22806.4|22799.4|22746.4|22739.4|422
1591278900000|2020-06-04 13:55:00|22796.4|22789.4|22786.4|22779.4|22801.4|22794.4|22781.4|22774.4|312
1591279200000|2020-06-04 14:00:00|22783.9|22776.9|22806.4|22799.4|22821.4|22814.4|22781.4|22774.4|166
1591279500000|2020-06-04 14:05:00|22808.9|22801.9|22791.4|22784.4|22811.4|22804.4|22771.4|22764.4|269
1591279800000|2020-06-04 14:10:00|22786.4|22779.4|22776.4|22769.4|22791.4|22784.4|22766.4|22759.4|229
1591280100000|2020-06-04 14:15:00|22781.4|22774.4|22806.4|22799.4|22811.4|22804.4|22781.4|22774.4|331
1591280400000|2020-06-04 14:20:00|22811.4|22804.4|22771.4|22764.4|22816.4|22809.4|22763.9|22756.9|167
1591280700000|2020-06-04 14:25:00|22768.9|22761.9|22793.9|22786.9|22793.9|22786.9|22763.9|22756.9|128
1591281000000|2020-06-04 14:30:00|22791.4|22784.4|22796.4|22789.4|22806.4|22799.4|22781.4|22774.4|223
1591281300000|2020-06-04 14:35:00|22798.9|22791.9|22813.9|22806.9|22818.9|22811.9|22796.4|22789.4|214
1591281600000|2020-06-04 14:40:00|22816.4|22809.4|22801.4|22794.4|22821.4|22814.4|22781.4|22774.4|551
1591281900000|2020-06-04 14:45:00|22803.9|22796.9|22833.9|22826.9|22846.4|22839.4|22786.4|22779.4|418
1591282200000|2020-06-04 14:50:00|22836.4|22829.4|22823.9|22816.9|22836.4|22829.4|22801.4|22794.4|259
1591282500000|2020-06-04 14:55:00|22821.4|22814.4|22846.4|22839.4|22846.4|22839.4|22818.9|22811.9|334
1591282800000|2020-06-04 15:00:00|22841.4|22834.4|22836.4|22829.4|22851.4|22844.4|22826.4|22819.4|283
1591283100000|2020-06-04 15:05:00|22831.4|22824.4|22806.4|22799.4|22846.4|22839.4|22801.4|22794.4|478
1591283400000|2020-06-04 15:10:00|22811.4|22804.4|22761.4|22754.4|22811.4|22804.4|22746.4|22739.4|621
1591283700000|2020-06-04 15:15:00|22766.4|22759.4|22713.9|22706.9|22766.4|22759.4|22711.4|22704.4|411
1591284000000|2020-06-04 15:20:00|22711.4|22704.4|22696.4|22689.4|22726.4|22719.4|22691.4|22684.4|397
1591284300000|2020-06-04 15:25:00|22693.9|22686.9|22716.4|22709.4|22721.4|22714.4|22676.4|22669.4|316
1591284600000|2020-06-04 15:30:00|22713.9|22706.9|22731.4|22724.4|22731.4|22724.4|22706.4|22699.4|271
1591284900000|2020-06-04 15:35:00|22726.4|22719.4|22741.4|22734.4|22741.4|22734.4|22716.4|22709.4|102
1591285200000|2020-06-04 15:40:00|22743.9|22736.9|22731.4|22724.4|22746.4|22739.4|22721.4|22714.4|107
1591285500000|2020-06-04 15:45:00|22733.9|22726.9|22721.4|22714.4|22746.4|22739.4|22716.4|22709.4|84
1591285800000|2020-06-04 15:50:00|22718.9|22711.9|22741.4|22734.4|22741.4|22734.4|22716.4|22709.4|87
1591286100000|2020-06-04 15:55:00|22738.9|22731.9|22736.4|22729.4|22743.9|22736.9|22731.4|22724.4|26
1591286400000|2020-06-04 16:00:00|22738.9|22731.9|22731.4|22724.4|22748.9|22741.9|22731.4|22724.4|85
1591286700000|2020-06-04 16:05:00|22736.4|22729.4|22746.4|22739.4|22756.4|22749.4|22731.4|22724.4|142
1591287000000|2020-06-04 16:10:00|22741.4|22734.4|22746.4|22739.4|22761.4|22754.4|22741.4|22734.4|404
1591287300000|2020-06-04 16:15:00|22748.9|22741.9|22768.9|22761.9|22771.4|22764.4|22731.4|22724.4|152
1591287600000|2020-06-04 16:20:00|22766.4|22759.4|22771.4|22764.4|22776.4|22769.4|22761.4|22754.4|70
1591287900000|2020-06-04 16:25:00|22768.9|22761.9|22746.4|22739.4|22771.4|22764.4|22743.9|22736.9|57
1591288200000|2020-06-04 16:30:00|22743.9|22736.9|22701.4|22694.4|22746.4|22739.4|22696.4|22689.4|145
1591288500000|2020-06-04 16:35:00|22706.4|22699.4|22711.4|22704.4|22721.4|22714.4|22701.4|22694.4|91
1591288800000|2020-06-04 16:40:00|22706.4|22699.4|22706.4|22699.4|22721.4|22714.4|22706.4|22699.4|95
1591289100000|2020-06-04 16:45:00|22711.4|22704.4|22711.4|22704.4|22721.4|22714.4|22706.4|22699.4|144
1591289400000|2020-06-04 16:50:00|22716.4|22709.4|22726.4|22719.4|22726.4|22719.4|22716.4|22709.4|103
1591289700000|2020-06-04 16:55:00|22728.9|22721.9|22696.4|22689.4|22731.4|22724.4|22691.4|22684.4|276
1591290000000|2020-06-04 17:00:00|22693.9|22686.9|22701.4|22694.4|22713.9|22706.9|22691.4|22684.4|45
1591290300000|2020-06-04 17:05:00|22703.9|22696.9|22726.4|22719.4|22731.4|22724.4|22701.4|22694.4|41
1591290600000|2020-06-04 17:10:00|22723.9|22716.9|22726.4|22719.4|22731.4|22724.4|22721.4|22714.4|45
1591290900000|2020-06-04 17:15:00|22723.9|22716.9|22726.4|22719.4|22736.4|22729.4|22721.4|22714.4|21
1591291200000|2020-06-04 17:20:00|22728.9|22721.9|22726.4|22719.4|22736.4|22729.4|22723.9|22716.9|44
1591291500000|2020-06-04 17:25:00|22721.4|22714.4|22726.4|22719.4|22731.4|22724.4|22721.4|22714.4|55
1591291800000|2020-06-04 17:30:00|22731.4|22724.4|22741.4|22734.4|22741.4|22734.4|22731.4|22724.4|33
1591292100000|2020-06-04 17:35:00|22738.9|22731.9|22748.9|22741.9|22751.4|22744.4|22728.9|22721.9|39
1591292400000|2020-06-04 17:40:00|22746.4|22739.4|22761.4|22754.4|22761.4|22754.4|22746.4|22739.4|69
1591292700000|2020-06-04 17:45:00|22763.9|22756.9|22766.4|22759.4|22766.4|22759.4|22751.4|22744.4|100
1591293000000|2020-06-04 17:50:00|22763.9|22756.9|22771.4|22764.4|22776.4|22769.4|22761.4|22754.4|42
1591293300000|2020-06-04 17:55:00|22768.9|22761.9|22776.4|22769.4|22781.4|22774.4|22768.9|22761.9|61
1591293600000|2020-06-04 18:00:00|22773.9|22766.9|22781.4|22774.4|22786.4|22779.4|22773.9|22766.9|81
1591293900000|2020-06-04 18:05:00|22783.9|22776.9|22771.4|22764.4|22786.4|22779.4|22768.9|22761.9|61
1591294200000|2020-06-04 18:10:00|22776.4|22769.4|22781.4|22774.4|22781.4|22774.4|22763.9|22756.9|60
1591294500000|2020-06-04 18:15:00|22786.4|22779.4|22776.4|22769.4|22786.4|22779.4|22771.4|22764.4|35
1591294800000|2020-06-04 18:20:00|22771.4|22764.4|22778.9|22771.9|22783.9|22776.9|22771.4|22764.4|17
1591295100000|2020-06-04 18:25:00|22781.4|22774.4|22791.4|22784.4|22796.4|22789.4|22771.4|22764.4|153
1591295400000|2020-06-04 18:30:00|22796.4|22789.4|22761.4|22754.4|22796.4|22789.4|22756.4|22749.4|207
1591295700000|2020-06-04 18:35:00|22763.9|22756.9|22776.4|22769.4|22776.4|22769.4|22761.4|22754.4|49
1591296000000|2020-06-04 18:40:00|22771.4|22764.4|22761.4|22754.4|22771.4|22764.4|22761.4|22754.4|124
1591296300000|2020-06-04 18:45:00|22763.9|22756.9|22778.9|22771.9|22778.9|22771.9|22751.4|22744.4|47
1591296600000|2020-06-04 18:50:00|22776.4|22769.4|22766.4|22759.4|22776.4|22769.4|22761.4|22754.4|73
1591296900000|2020-06-04 18:55:00|22771.4|22764.4|22716.4|22709.4|22771.4|22764.4|22716.4|22709.4|170
1591297200000|2020-06-04 19:00:00|22718.9|22711.9|22716.4|22709.4|22731.4|22724.4|22716.4|22709.4|116
1591297500000|2020-06-04 19:05:00|22713.9|22706.9|22701.4|22694.4|22721.4|22714.4|22696.4|22689.4|254
1591297800000|2020-06-04 19:10:00|22706.4|22699.4|22671.4|22664.4|22706.4|22699.4|22671.4|22664.4|156
1591298100000|2020-06-04 19:15:00|22668.9|22661.9|22676.4|22669.4|22686.4|22679.4|22656.4|22649.4|119
1591298400000|2020-06-04 19:20:00|22678.9|22671.9|22686.4|22679.4|22688.9|22681.9|22671.4|22664.4|98
1591298700000|2020-06-04 19:25:00|22688.9|22681.9|22696.4|22689.4|22696.4|22689.4|22686.4|22679.4|103
1591299000000|2020-06-04 19:30:00|22691.4|22684.4|22708.9|22701.9|22716.4|22709.4|22691.4|22684.4|153
1591299300000|2020-06-04 19:35:00|22711.4|22704.4|22706.4|22699.4|22716.4|22709.4|22698.9|22691.9|93
1591299600000|2020-06-04 19:40:00|22703.9|22696.9|22713.9|22706.9|22721.4|22714.4|22701.4|22694.4|157
1591299900000|2020-06-04 19:45:00|22711.4|22704.4|22721.4|22714.4|22726.4|22719.4|22706.4|22699.4|57
1591300200000|2020-06-04 19:50:00|22726.4|22719.4|22696.4|22689.4|22731.4|22724.4|22686.4|22679.4|418
1591300500000|2020-06-04 19:55:00|22701.4|22694.4|22713.9|22706.9|22721.4|22714.4|22691.4|22684.4|659
1591300800000|2020-06-04 20:00:00|22716.4|22709.4|22713.9|22706.9|22726.4|22719.4|22711.4|22704.4|107
1591301100000|2020-06-04 20:05:00|22716.4|22709.4|22721.4|22714.4|22721.4|22714.4|22711.4|22704.4|41
1591301400000|2020-06-04 20:10:00|22726.4|22719.4|22726.4|22719.4|22731.4|22724.4|22721.4|22714.4|55
1591301700000|2020-06-04 20:15:00|22730.4|22715.4|22735.4|22720.4|22737.9|22722.9|22730.4|22715.4|21
1591302000000|2020-06-04 20:20:00|22732.9|22717.9|22715.4|22700.4|22735.4|22720.4|22715.4|22700.4|10
1591302300000|2020-06-04 20:25:00|22710.4|22695.4|22717.9|22702.9|22720.4|22705.4|22710.4|22695.4|40
1591302600000|2020-06-04 20:30:00|22720.4|22705.4|22735.4|22720.4|22735.4|22720.4|22715.4|22700.4|13
1591302900000|2020-06-04 20:35:00|22740.4|22725.4|22745.4|22730.4|22747.9|22732.9|22737.9|22722.9|22
1591303200000|2020-06-04 20:40:00|22747.9|22732.9|22762.9|22747.9|22765.4|22750.4|22747.9|22732.9|40
1591303500000|2020-06-04 20:45:00|22760.4|22745.4|22762.9|22747.9|22762.9|22747.9|22760.4|22745.4|1
1591303800000|2020-06-04 20:50:00|22760.4|22745.4|22757.9|22742.9|22762.9|22747.9|22755.4|22740.4|6
1591304100000|2020-06-04 20:55:00|22755.4|22740.4|22762.6|22732.6|22764|22742.9|22755.4|22731.6|15
1591304400000|2020-06-04 21:00:00|22763|22733|22760.2|22730.2|22765|22735|22760.2|22730.2|0
1591304700000|2020-06-04 21:05:00|22760.4|22730.4|22762.8|22732.8|22762.8|22732.8|22760.4|22730.4|0
1591305000000|2020-06-04 21:10:00|22762.1|22732.1|22762.9|22732.9|22762.9|22732.9|22760.3|22730.3|0
1591305300000|2020-06-04 21:15:00|22764.1|22734.1|22763.3|22733.3|22764.1|22734.1|22762.6|22732.6|0
1591305600000|2020-06-04 21:20:00|22763.2|22733.2|22764.1|22734.1|22765.4|22735.4|22760.9|22730.9|0
1591305900000|2020-06-04 21:25:00|22763.7|22733.7|22762.1|22732.1|22765.5|22735.5|22761|22731|0
1591306200000|2020-06-04 21:30:00|22760|22730|22757.8|22727.8|22761.4|22731.4|22757.3|22727.3|0
1591306500000|2020-06-04 21:35:00|22758|22728|22757|22727|22758|22728|22755.4|22725.4|0
1591306800000|2020-06-04 21:40:00|22756.3|22726.3|22756.9|22726.9|22757.2|22727.2|22756.3|22726.3|0
1591307100000|2020-06-04 21:45:00|22756.4|22726.4|22755.5|22725.5|22756.4|22726.4|22755.5|22725.5|0
1591307400000|2020-06-04 21:50:00|22755.3|22725.3|22757.7|22727.7|22758.5|22728.5|22755.3|22725.3|0
1591307700000|2020-06-04 21:55:00|22757.5|22727.5|22755.4|22725.4|22757.5|22727.5|22755.4|22725.4|0
1591308000000|2020-06-04 22:00:00|22759.5|22729.5|22752.9|22737.9|22760.8|22740.4|22740.4|22725.4|3
1591308300000|2020-06-04 22:05:00|22750.4|22735.4|22750.4|22735.4|22750.4|22735.4|22747.9|22732.9|2
1591308600000|2020-06-04 22:10:00|22747.9|22732.9|22745|22730|22747.9|22732.9|22745|22730|0
1591308900000|2020-06-04 22:15:00|22747.5|22732.5|22747.5|22732.5|22747.5|22732.5|22745|22730|2
1591309200000|2020-06-04 22:20:00|22745|22730|22752.5|22737.5|22752.5|22737.5|22742.5|22727.5|6
1591309500000|2020-06-04 22:25:00|22750|22735|22762.5|22747.5|22765|22750|22747.5|22732.5|17
1591309800000|2020-06-04 22:30:00|22765|22750|22772.5|22757.5|22777.5|22762.5|22762.5|22747.5|28
1591310100000|2020-06-04 22:35:00|22770|22755|22775|22760|22775|22760|22765|22750|13
1591310700000|2020-06-04 22:45:00|22767.5|22752.5|22767.5|22752.5|22767.5|22752.5|22767.5|22752.5|15
1591311000000|2020-06-04 22:50:00|22765|22750|22755|22740|22765|22750|22752.5|22737.5|6
1591311300000|2020-06-04 22:55:00|||||||||1
1591311600000|2020-06-04 23:00:00|22757.5|22742.5|22752.5|22737.5|22767.5|22752.5|22752.5|22737.5|13
1591311900000|2020-06-04 23:05:00|22750|22735|22740|22725|22750|22735|22735|22720|26
1591312200000|2020-06-04 23:10:00|22735|22720|22740|22725|22740|22725|22735|22720|13
1591312500000|2020-06-04 23:15:00|22735|22720|22750|22735|22750|22735|22735|22720|14
1591312800000|2020-06-04 23:20:00|22752.5|22737.5|22752.5|22737.5|22752.5|22737.5|22752.5|22737.5|1
1591313100000|2020-06-04 23:25:00|22750|22735|22762.5|22747.5|22762.5|22747.5|22750|22735|23
1591313400000|2020-06-04 23:30:00|22765|22750|22731|22724|22766|22759|22731|22724|32781
1591313700000|2020-06-04 23:35:00|22728.5|22721.5|22716|22709|22731|22724|22716|22709|104
1591314000000|2020-06-04 23:40:00|22713.5|22706.5|22686|22679|22713.5|22706.5|22681|22674|237
1591314300000|2020-06-04 23:45:00|22688.5|22681.5|22648.5|22641.5|22691|22684|22636|22629|899
1591314600000|2020-06-04 23:50:00|22646|22639|22666|22659|22666|22659|22643.5|22636.5|349
1591314900000|2020-06-04 23:55:00|22671|22664|22638.5|22631.5|22676|22669|22638.5|22631.5|359
1591315200000|2020-06-05 00:00:00|22641|22634|22591|22584|22656|22649|22566|22559|2002
1591315500000|2020-06-05 00:05:00|22593.5|22586.5|22631|22624|22641|22634|22593.5|22586.5|1222
1591315800000|2020-06-05 00:10:00|22636|22629|22656|22649|22661|22654|22611|22604|947
1591316100000|2020-06-05 00:15:00|22661|22654|22626|22619|22668.5|22661.5|22621|22614|1148
1591316400000|2020-06-05 00:20:00|22623.5|22616.5|22606|22599|22623.5|22616.5|22576|22569|878
1591316700000|2020-06-05 00:25:00|22601|22594|22631|22624|22636|22629|22601|22594|732
1591317000000|2020-06-05 00:30:00|22628.5|22621.5|22591|22584|22646|22639|22591|22584|783
1591317300000|2020-06-05 00:35:00|22588.5|22581.5|22616|22609|22621|22614|22576|22569|481
1591317600000|2020-06-05 00:40:00|22621|22614|22631|22624|22638.5|22631.5|22616|22609|488
1591317900000|2020-06-05 00:45:00|22636|22629|22646|22639|22646|22639|22616|22609|594
1591318200000|2020-06-05 00:50:00|22651|22644|22606|22599|22661|22654|22601|22594|579
1591318500000|2020-06-05 00:55:00|22608.5|22601.5|22618.5|22611.5|22621|22614|22601|22594|473
1591318800000|2020-06-05 01:00:00|22621|22614|22631|22624|22661|22654|22616|22609|962
1591319100000|2020-06-05 01:05:00|22628.5|22621.5|22628.5|22621.5|22641|22634|22606|22599|569
1591319400000|2020-06-05 01:10:00|22631|22624|22591|22584|22636|22629|22588.5|22581.5|590
1591319700000|2020-06-05 01:15:00|22596|22589|22616|22609|22621|22614|22586|22579|667
1591320000000|2020-06-05 01:20:00|22618.5|22611.5|22641|22634|22641|22634|22613.5|22606.5|576
1591320300000|2020-06-05 01:25:00|22636|22629|22621|22614|22641|22634|22616|22609|1048
1591320600000|2020-06-05 01:30:00|22618.5|22611.5|22621|22614|22656|22649|22616|22609|881
1591320900000|2020-06-05 01:35:00|22623.5|22616.5|22621|22614|22631|22624|22611|22604|419
1591321200000|2020-06-05 01:40:00|22618.5|22611.5|22606|22599|22626|22619|22606|22599|567
1591321500000|2020-06-05 01:45:00|22611|22604|22611|22604|22616|22609|22591|22584|554
1591321800000|2020-06-05 01:50:00|22608.5|22601.5|22618.5|22611.5|22626|22619|22598.5|22591.5|471
1591322100000|2020-06-05 01:55:00|22616|22609|22626|22619|22633.5|22626.5|22611|22604|444
1591322400000|2020-06-05 02:00:00|22628.5|22621.5|22641|22634|22643.5|22636.5|22621|22614|340
1591322700000|2020-06-05 02:05:00|22643.5|22636.5|22626|22619|22646|22639|22626|22619|163
1591323000000|2020-06-05 02:10:00|22631|22624|22626|22619|22636|22629|22623.5|22616.5|289
1591323300000|2020-06-05 02:15:00|22628.5|22621.5|22646|22639|22651|22644|22628.5|22621.5|235
1591323600000|2020-06-05 02:20:00|22648.5|22641.5|22646|22639|22656|22649|22636|22629|391
1591323900000|2020-06-05 02:25:00|22641|22634|22638.5|22631.5|22651|22644|22636|22629|375
1591324200000|2020-06-05 02:30:00|22641|22634|22671|22664|22681|22674|22641|22634|471
1591324500000|2020-06-05 02:35:00|22673.5|22666.5|22651|22644|22681|22674|22651|22644|328
1591324800000|2020-06-05 02:40:00|22653.5|22646.5|22646|22639|22653.5|22646.5|22641|22634|180
1591325100000|2020-06-05 02:45:00|22648.5|22641.5|22671|22664|22676|22669|22646|22639|174
1591325400000|2020-06-05 02:50:00|22668.5|22661.5|22651|22644|22671|22664|22646|22639|299
1591325700000|2020-06-05 02:55:00|22653.5|22646.5|22651|22644|22666|22659|22646|22639|385
1591326000000|2020-06-05 03:00:00|22653.5|22646.5|22663.5|22656.5|22666|22659|22646|22639|141
1591326300000|2020-06-05 03:05:00|22666|22659|22676|22669|22676|22669|22663.5|22656.5|191
1591326600000|2020-06-05 03:10:00|22678.5|22671.5|22701|22694|22701|22694|22676|22669|310
1591326900000|2020-06-05 03:15:00|22698.5|22691.5|22696|22689|22701|22694|22691|22684|178
1591327200000|2020-06-05 03:20:00|22701|22694|22698.5|22691.5|22701|22694|22696|22689|101
1591327500000|2020-06-05 03:25:00|22701|22694|22691|22684|22701|22694|22686|22679|248
1591327800000|2020-06-05 03:30:00|22688.5|22681.5|22681|22674|22696|22689|22676|22669|866
1591328100000|2020-06-05 03:35:00|22686|22679|22746|22739|22756|22749|22676|22669|1911
1591328400000|2020-06-05 03:40:00|22743.5|22736.5|22721|22714|22743.5|22736.5|22716|22709|770
1591328700000|2020-06-05 03:45:00|22723.5|22716.5|22736|22729|22746|22739|22721|22714|371
1591329000000|2020-06-05 03:50:00|22741|22734|22776|22769|22776|22769|22738.5|22731.5|817
1591329300000|2020-06-05 03:55:00|22771|22764|22791|22784|22796|22789|22766|22759|824
1591329600000|2020-06-05 04:00:00|22793.5|22786.5|22791|22784|22811|22804|22788.5|22781.5|616
1591329900000|2020-06-05 04:05:00|22786|22779|22791|22784|22801|22794|22786|22779|278
1591330200000|2020-06-05 04:10:00|22786|22779|22806|22799|22816|22809|22786|22779|682
1591330500000|2020-06-05 04:15:00|22808.5|22801.5|22816|22809|22821|22814|22806|22799|352
1591330800000|2020-06-05 04:20:00|22821|22814|22806|22799|22821|22814|22806|22799|406
1591331100000|2020-06-05 04:25:00|22808.5|22801.5|22811|22804|22826|22819|22808.5|22801.5|345
1591331400000|2020-06-05 04:30:00|22806|22799|22806|22799|22816|22809|22806|22799|314
1591331700000|2020-06-05 04:35:00|22803.5|22796.5|22796|22789|22806|22799|22791|22784|387
1591332000000|2020-06-05 04:40:00|22801|22794|22798.5|22791.5|22816|22809|22791|22784|404
1591332300000|2020-06-05 04:45:00|22796|22789|22801|22794|22803.5|22796.5|22796|22789|155
1591332600000|2020-06-05 04:50:00|22798.5|22791.5|22786|22779|22801|22794|22786|22779|254
1591332900000|2020-06-05 04:55:00|22783.5|22776.5|22786|22779|22791|22784|22771|22764|341
1591333200000|2020-06-05 05:00:00|22781|22774|22806|22799|22806|22799|22771|22764|505
1591333500000|2020-06-05 05:05:00|22811|22804|22801|22794|22811|22804|22791|22784|657
1591333800000|2020-06-05 05:10:00|22803.5|22796.5|22801|22794|22811|22804|22801|22794|314
1591334100000|2020-06-05 05:15:00|22798.5|22791.5|22786|22779|22803.5|22796.5|22783.5|22776.5|250
1591334400000|2020-06-05 05:20:00|22783.5|22776.5|22791|22784|22791|22784|22781|22774|245
1591334700000|2020-06-05 05:25:00|22788.5|22781.5|22796|22789|22796|22789|22786|22779|300
1591335000000|2020-06-05 05:30:00|22793.5|22786.5|22776|22769|22796|22789|22776|22769|456
1591335300000|2020-06-05 05:35:00|22773.5|22766.5|22761|22754|22776|22769|22756|22749|938
1591335600000|2020-06-05 05:40:00|22763.5|22756.5|22776|22769|22786|22779|22753.5|22746.5|776
1591335900000|2020-06-05 05:45:00|22778.5|22771.5|22836|22829|22838.5|22831.5|22776|22769|1762
1591336200000|2020-06-05 05:50:00|22831|22824|22846|22839|22853.5|22846.5|22831|22824|1504
1591336500000|2020-06-05 05:55:00|22851|22844|22866|22859|22866|22859|22836|22829|1891
1591336800000|2020-06-05 06:00:00|22851|22844|22866|22859|22886|22879|22841|22834|3549
1591337100000|2020-06-05 06:05:00|22861|22854|22886|22879|22901|22894|22861|22854|1223
1591337400000|2020-06-05 06:10:00|22883.5|22876.5|22878.5|22871.5|22896|22889|22868.5|22861.5|593
1591337700000|2020-06-05 06:15:00|22876|22869|22871|22864|22896|22889|22871|22864|427
1591338000000|2020-06-05 06:20:00|22866|22859|22861|22854|22866|22859|22851|22844|368
1591338300000|2020-06-05 06:25:00|22863.5|22856.5|22886|22879|22888.5|22881.5|22856|22849|97
1591338600000|2020-06-05 06:30:00|22888.5|22881.5|22886|22879|22891|22884|22881|22874|115
1591338900000|2020-06-05 06:35:00|22888.5|22881.5|22876|22869|22921|22914|22876|22869|245
1591339200000|2020-06-05 06:40:00|22878.5|22871.5|22871|22864|22881|22874|22866|22859|42
1591339500000|2020-06-05 06:45:00|22866|22859|22901|22894|22901|22894|22863.5|22856.5|267
1591339800000|2020-06-05 06:50:00|22898.5|22891.5|22896|22889|22916|22909|22891|22884|203
1591340100000|2020-06-05 06:55:00|22893.5|22886.5|22886|22879|22911|22904|22866|22859|197
1591340400000|2020-06-05 07:00:00|22883.5|22876.5|22888.5|22881.5|22891|22884|22871|22864|122
1591340700000|2020-06-05 07:05:00|22886|22879|22901|22894|22901|22894|22876|22869|121
1591341000000|2020-06-05 07:10:00|22903.5|22896.5|22941|22934|22946|22939|22903.5|22896.5|229
1591341300000|2020-06-05 07:15:00|22938.5|22931.5|22931|22924|22951|22944|22926|22919|92
1591341600000|2020-06-05 07:20:00|22936|22929|22956|22949|22968.5|22961.5|22936|22929|132
1591341900000|2020-06-05 07:25:00|22953.5|22946.5|22973.5|22966.5|22981|22974|22951|22944|217
1591342200000|2020-06-05 07:30:00|22971|22964|22983.5|22976.5|23001|22994|22948.5|22941.5|377
1591342500000|2020-06-05 07:35:00|22981|22974|22971|22964|23016|23009|22966|22959|409
1591342800000|2020-06-05 07:40:00|22976|22969|22998.5|22991.5|23011|23004|22966|22959|214
1591343100000|2020-06-05 07:45:00|22996|22989|22991|22984|23023.5|23016.5|22988.5|22981.5|157
1591343400000|2020-06-05 07:50:00|22988.5|22981.5|23008.5|23001.5|23016|23009|22986|22979|266
1591343700000|2020-06-05 07:55:00|23006|22999|23018.5|23011.5|23031|23024|23006|22999|122
1591344000000|2020-06-05 08:00:00|23016|23009|23026|23019|23031|23024|23016|23009|97
1591344300000|2020-06-05 08:05:00|23028.5|23021.5|22996|22989|23031|23024|22993.5|22986.5|238
1591344600000|2020-06-05 08:10:00|22998.5|22991.5|23006|22999|23011|23004|22996|22989|103
1591344900000|2020-06-05 08:15:00|23003.5|22996.5|23011|23004|23016|23009|22991|22984|125
1591345200000|2020-06-05 08:20:00|23008.5|23001.5|22991|22984|23016|23009|22991|22984|174
1591345500000|2020-06-05 08:25:00|22996|22989|22998.5|22991.5|23016|23009|22996|22989|136
1591345800000|2020-06-05 08:30:00|23001|22994|22996|22989|23016|23009|22991|22984|77
1591346100000|2020-06-05 08:35:00|22993.5|22986.5|22986|22979|22996|22989|22976|22969|193
1591346400000|2020-06-05 08:40:00|22983.5|22976.5|23003.5|22996.5|23006|22999|22973.5|22966.5|150
1591346700000|2020-06-05 08:45:00|23006|22999|23001|22994|23006|22999|22993.5|22986.5|57
1591347000000|2020-06-05 08:50:00|22996|22989|22956|22949|23001|22994|22938.5|22931.5|964
1591347300000|2020-06-05 08:55:00|22953.5|22946.5|22971|22964|22976|22969|22953.5|22946.5|103
1591347600000|2020-06-05 09:00:00|22973.5|22966.5|22976|22969|22981|22974|22968.5|22961.5|64
1591347900000|2020-06-05 09:05:00|22973.5|22966.5|22991|22984|22991|22984|22971|22964|95
1591348200000|2020-06-05 09:10:00|22993.5|22986.5|22986|22979|23001|22994|22976|22969|61
1591348500000|2020-06-05 09:15:00|22988.5|22981.5|23006|22999|23011|23004|22986|22979|39
1591348800000|2020-06-05 09:20:00|23003.5|22996.5|22971|22964|23006|22999|22966|22959|83
1591349100000|2020-06-05 09:25:00|22968.5|22961.5|22951|22944|22973.5|22966.5|22943.5|22936.5|193
1591349400000|2020-06-05 09:30:00|22956|22949|22936|22929|22956|22949|22921|22914|246
1591349700000|2020-06-05 09:35:00|22931|22924|22951|22944|22951|22944|22931|22924|58
1591350000000|2020-06-05 09:40:00|22948.5|22941.5|22946|22939|22951|22944|22941|22934|53
1591350300000|2020-06-05 09:45:00|22943.5|22936.5|22956|22949|22961|22954|22936|22929|25
1591350600000|2020-06-05 09:50:00|22953.5|22946.5|22968.5|22961.5|22976|22969|22951|22944|76
1591350900000|2020-06-05 09:55:00|22971|22964|22976|22969|22976|22969|22961|22954|59
1591351200000|2020-06-05 10:00:00|22973.5|22966.5|22951|22944|22976|22969|22946|22939|38
1591351500000|2020-06-05 10:05:00|22953.5|22946.5|22931|22924|22953.5|22946.5|22921|22914|69
1591351800000|2020-06-05 10:10:00|22928.5|22921.5|22938.5|22931.5|22946|22939|22926|22919|129
1591352100000|2020-06-05 10:15:00|22936|22929|22916|22909|22938.5|22931.5|22916|22909|45
1591352400000|2020-06-05 10:20:00|22918.5|22911.5|22918.5|22911.5|22928.5|22921.5|22916|22909|118
1591352700000|2020-06-05 10:25:00|22921|22914|22931|22924|22933.5|22926.5|22916|22909|36
1591353000000|2020-06-05 10:30:00|22928.5|22921.5|22936|22929|22941|22934|22916|22909|25
1591353300000|2020-06-05 10:35:00|22938.5|22931.5|22941|22934|22941|22934|22921|22914|105
1591353600000|2020-06-05 10:40:00|22938.5|22931.5|22936|22929|22941|22934|22926|22919|28
1591353900000|2020-06-05 10:45:00|22931|22924|22918.5|22911.5|22938.5|22931.5|22911|22904|187
1591354200000|2020-06-05 10:50:00|22921|22914|22933.5|22926.5|22936|22929|22921|22914|39
1591354500000|2020-06-05 10:55:00|22931|22924|22941|22934|22941|22934|22926|22919|38
1591354800000|2020-06-05 11:00:00|22946|22939|22948.5|22941.5|22956|22949|22941|22934|77
1591355100000|2020-06-05 11:05:00|22946|22939|22956|22949|22956|22949|22946|22939|98
1591355400000|2020-06-05 11:10:00|22951|22944|22956|22949|22956|22949|22943.5|22936.5|56
1591355700000|2020-06-05 11:15:00|22953.5|22946.5|22951|22944|22956|22949|22946|22939|25
1591356000000|2020-06-05 11:20:00|22953.5|22946.5|22961|22954|22966|22959|22951|22944|86
1591356300000|2020-06-05 11:25:00|22966|22959|22976|22969|22976|22969|22961|22954|74
1591356600000|2020-06-05 11:30:00|22973.5|22966.5|22991|22984|22996|22989|22971|22964|540
1591356900000|2020-06-05 11:35:00|22988.5|22981.5|22976|22969|22988.5|22981.5|22971|22964|59
1591357200000|2020-06-05 11:40:00|22973.5|22966.5|22971|22964|22976|22969|22966|22959|37
1591357500000|2020-06-05 11:45:00|22976|22969|22973.5|22966.5|22978.5|22971.5|22966|22959|28
1591357800000|2020-06-05 11:50:00|22971|22964|22963.5|22956.5|22976|22969|22961|22954|25
1591358100000|2020-06-05 11:55:00|22961|22954|22956|22949|22971|22964|22956|22949|46
1591358400000|2020-06-05 12:00:00|22953.5|22946.5|22973.5|22966.5|22976|22969|22951|22944|51
1591358700000|2020-06-05 12:05:00|22976|22969|22951|22944|22976|22969|22946|22939|53
1591359000000|2020-06-05 12:10:00|22953.5|22946.5|22953.5|22946.5|22966|22959|22951|22944|38
1591359300000|2020-06-05 12:15:00|22956|22949|22951|22944|22956|22949|22941|22934|52
1591359600000|2020-06-05 12:20:00|22946|22939|22966|22959|22971|22964|22946|22939|118
1591359900000|2020-06-05 12:25:00|22963.5|22956.5|22971|22964|22976|22969|22963.5|22956.5|87
1591360200000|2020-06-05 12:30:00|22973.5|22966.5|23076|23069|23083.5|23076.5|22973.5|22966.5|1521
1591360500000|2020-06-05 12:35:00|23073.5|23066.5|23108.5|23101.5|23116|23109|23071|23064|838
1591360800000|2020-06-05 12:40:00|23111|23104|23106|23099|23126|23119|23101|23094|556
1591361100000|2020-06-05 12:45:00|23108.5|23101.5|23086|23079|23121|23114|23081|23074|680
1591361400000|2020-06-05 12:50:00|23083.5|23076.5|23126|23119|23126|23119|23081|23074|264
1591361700000|2020-06-05 12:55:00|23128.5|23121.5|23136|23129|23136|23129|23111|23104|281
1591362000000|2020-06-05 13:00:00|23133.5|23126.5|23156|23149|23166|23159|23121|23114|250
1591362300000|2020-06-05 13:05:00|23153.5|23146.5|23161|23154|23176|23169|23151|23144|568
1591362600000|2020-06-05 13:10:00|23163.5|23156.5|23191|23184|23191|23184|23143.5|23136.5|212
1591362900000|2020-06-05 13:15:00|23186|23179|23191|23184|23196|23189|23171|23164|273
1591363200000|2020-06-05 13:20:00|23186|23179|23166|23159|23191|23184|23161|23154|360
1591363500000|2020-06-05 13:25:00|23163.5|23156.5|23163.5|23156.5|23176|23169|23156|23149|130
1591363800000|2020-06-05 13:30:00|23166|23159|23196|23189|23211|23204|23156|23149|444
1591364100000|2020-06-05 13:35:00|23198.5|23191.5|23193.5|23186.5|23206|23199|23176|23169|555
1591364400000|2020-06-05 13:40:00|23196|23189|23228.5|23221.5|23228.5|23221.5|23176|23169|358
1591364700000|2020-06-05 13:45:00|23226|23219|23188.5|23181.5|23226|23219|23176|23169|365
1591365000000|2020-06-05 13:50:00|23191|23184|23203.5|23196.5|23211|23204|23176|23169|469
1591365300000|2020-06-05 13:55:00|23201|23194|23161|23154|23201|23194|23156|23149|291
1591365600000|2020-06-05 14:00:00|23166|23159|23183.5|23176.5|23196|23189|23158.5|23151.5|194
1591365900000|2020-06-05 14:05:00|23186|23179|23191|23184|23201|23194|23181|23174|438
1591366200000|2020-06-05 14:10:00|23188.5|23181.5|23213.5|23206.5|23223.5|23216.5|23188.5|23181.5|312
1591366500000|2020-06-05 14:15:00|23216|23209|23176|23169|23216|23209|23161|23154|386
1591366800000|2020-06-05 14:20:00|23178.5|23171.5|23181|23174|23186|23179|23171|23164|306
1591367100000|2020-06-05 14:25:00|23183.5|23176.5|23186|23179|23193.5|23186.5|23171|23164|250
1591367400000|2020-06-05 14:30:00|23188.5|23181.5|23178.5|23171.5|23191|23184|23176|23169|197
1591367700000|2020-06-05 14:35:00|23181|23174|23206|23199|23216|23209|23176|23169|210
1591368000000|2020-06-05 14:40:00|23203.5|23196.5|23201|23194|23211|23204|23191|23184|112
1591368300000|2020-06-05 14:45:00|23203.5|23196.5|23206|23199|23211|23204|23201|23194|110
1591368600000|2020-06-05 14:50:00|23201|23194|23196|23189|23213.5|23206.5|23191|23184|259
1591368900000|2020-06-05 14:55:00|23201|23194|23213.5|23206.5|23216|23209|23196|23189|581
1591369200000|2020-06-05 15:00:00|23216|23209|23231|23224|23236|23229|23211|23204|319
1591369500000|2020-06-05 15:05:00|23233.5|23226.5|23226|23219|23241|23234|23226|23219|132
1591369800000|2020-06-05 15:10:00|23228.5|23221.5|23256|23249|23261|23254|23228.5|23221.5|343
1591370100000|2020-06-05 15:15:00|23261|23254|23256|23249|23261|23254|23243.5|23236.5|192
1591370400000|2020-06-05 15:20:00|23261|23254|23271|23264|23271|23264|23251|23244|261
1591370700000|2020-06-05 15:25:00|23276|23269|23281|23274|23286|23279|23261|23254|456
1591371000000|2020-06-05 15:30:00|23276|23269|23261|23254|23286|23279|23261|23254|504
1591371300000|2020-06-05 15:35:00|23266|23259|23268.5|23261.5|23271|23264|23256|23249|284
1591371600000|2020-06-05 15:40:00|23271|23264|23261|23254|23273.5|23266.5|23258.5|23251.5|229
1591371900000|2020-06-05 15:45:00|23256|23249|23271|23264|23271|23264|23256|23249|302
1591372200000|2020-06-05 15:50:00|23266|23259|23276|23269|23281|23274|23266|23259|84
1591372500000|2020-06-05 15:55:00|23271|23264|23271|23264|23281|23274|23266|23259|212
1591372800000|2020-06-05 16:00:00|23273.5|23266.5|23281|23274|23281|23274|23266|23259|214
1591373100000|2020-06-05 16:05:00|23286|23279|23306|23299|23306|23299|23281|23274|469
1591373400000|2020-06-05 16:10:00|23311|23304|23286|23279|23311|23304|23281|23274|221
1591373700000|2020-06-05 16:15:00|23283.5|23276.5|23261|23254|23286|23279|23258.5|23251.5|267
1591374000000|2020-06-05 16:20:00|23266|23259|23271|23264|23276|23269|23266|23259|154
1591374300000|2020-06-05 16:25:00|23276|23269|23276|23269|23278.5|23271.5|23266|23259|118
1591374600000|2020-06-05 16:30:00|23281|23274|23291|23284|23291|23284|23276|23269|68
1591374900000|2020-06-05 16:35:00|23296|23289|23296|23289|23296|23289|23286|23279|212
1591375200000|2020-06-05 16:40:00|23293.5|23286.5|23276|23269|23296|23289|23276|23269|176
1591375500000|2020-06-05 16:45:00|23281|23274|23286|23279|23286|23279|23278.5|23271.5|55
1591375800000|2020-06-05 16:50:00|23283.5|23276.5|23278.5|23271.5|23286|23279|23276|23269|39
1591376100000|2020-06-05 16:55:00|23276|23269|23281|23274|23281|23274|23271|23264|103
1591376400000|2020-06-05 17:00:00|23278.5|23271.5|23266|23259|23281|23274|23251|23244|75
1591376700000|2020-06-05 17:05:00|23263.5|23256.5|23268.5|23261.5|23276|23269|23263.5|23256.5|33
1591377000000|2020-06-05 17:10:00|23266|23259|23256|23249|23271|23264|23251|23244|103
1591377300000|2020-06-05 17:15:00|23251|23244|23251|23244|23256|23249|23246|23239|206
1591377600000|2020-06-05 17:20:00|23256|23249|23251|23244|23256|23249|23246|23239|267
1591377900000|2020-06-05 17:25:00|23253.5|23246.5|23256|23249|23256|23249|23246|23239|193
1591378200000|2020-06-05 17:30:00|23253.5|23246.5|23243.5|23236.5|23261|23254|23241|23234|77
1591378500000|2020-06-05 17:35:00|23246|23239|23246|23239|23261|23254|23243.5|23236.5|63
1591378800000|2020-06-05 17:40:00|23243.5|23236.5|23253.5|23246.5|23256|23249|23236|23229|54
1591379100000|2020-06-05 17:45:00|23256|23249|23241|23234|23256|23249|23241|23234|33
1591379400000|2020-06-05 17:50:00|23246|23239|23246|23239|23246|23239|23241|23234|62
1591379700000|2020-06-05 17:55:00|23241|23234|23236|23229|23248.5|23241.5|23236|23229|76
1591380000000|2020-06-05 18:00:00|23238.5|23231.5|23251|23244|23251|23244|23236|23229|117
1591380300000|2020-06-05 18:05:00|23248.5|23241.5|23231|23224|23251|23244|23226|23219|31
1591380600000|2020-06-05 18:10:00|23233.5|23226.5|23216|23209|23236|23229|23216|23209|163
1591380900000|2020-06-05 18:15:00|23218.5|23211.5|23226|23219|23228.5|23221.5|23216|23209|52
1591381200000|2020-06-05 18:20:00|23223.5|23216.5|23226|23219|23238.5|23231.5|23223.5|23216.5|41
1591381500000|2020-06-05 18:25:00|23231|23224|23226|23219|23231|23224|23216|23209|39
1591381800000|2020-06-05 18:30:00|23228.5|23221.5|23221|23214|23231|23224|23216|23209|97
1591382100000|2020-06-05 18:35:00|23218.5|23211.5|23221|23214|23228.5|23221.5|23171|23164|1086
1591382400000|2020-06-05 18:40:00|23226|23219|23231|23224|23236|23229|23221|23214|81
1591382700000|2020-06-05 18:45:00|23228.5|23221.5|23196|23189|23231|23224|23196|23189|111
1591383000000|2020-06-05 18:50:00|23201|23194|23181|23174|23206|23199|23176|23169|459
1591383300000|2020-06-05 18:55:00|23183.5|23176.5|23171|23164|23188.5|23181.5|23161|23154|143
1591383600000|2020-06-05 19:00:00|23173.5|23166.5|23161|23154|23176|23169|23161|23154|113
1591383900000|2020-06-05 19:05:00|23166|23159|23126|23119|23166|23159|23116|23109|468
1591384200000|2020-06-05 19:10:00|23121|23114|23116|23109|23126|23119|23103.5|23096.5|208
1591384500000|2020-06-05 19:15:00|23111|23104|23131|23124|23136|23129|23111|23104|257
1591384800000|2020-06-05 19:20:00|23126|23119|23133.5|23126.5|23136|23129|23116|23109|206
1591385100000|2020-06-05 19:25:00|23131|23124|23141|23134|23151|23144|23126|23119|265
1591385400000|2020-06-05 19:30:00|23146|23139|23126|23119|23151|23144|23126|23119|261
1591385700000|2020-06-05 19:35:00|23131|23124|23136|23129|23146|23139|23121|23114|408
1591386000000|2020-06-05 19:40:00|23131|23124|23151|23144|23156|23149|23116|23109|316
1591386300000|2020-06-05 19:45:00|23146|23139|23126|23119|23148.5|23141.5|23111|23104|250
1591386600000|2020-06-05 19:50:00|23151|23144|23166|23159|23166|23159|23121|23114|451
1591386900000|2020-06-05 19:55:00|23163.5|23156.5|23166|23159|23176|23169|23141|23134|432
1591387200000|2020-06-05 20:00:00|23171|23164|23141|23134|23171|23164|23133.5|23126.5|193
1591387500000|2020-06-05 20:05:00|23136|23129|23136|23129|23141|23134|23133.5|23126.5|70
1591387800000|2020-06-05 20:10:00|23131|23124|23141|23134|23141|23134|23126|23119|93
1591388100000|2020-06-05 20:15:00|23145|23130|23150|23135|23150|23135|23140|23125|18
1591388400000|2020-06-05 20:20:00|23155|23140|23165|23150|23165|23150|23155|23140|26
1591388700000|2020-06-05 20:25:00|23162.5|23147.5|23165|23150|23167.5|23152.5|23155|23140|25
1591389000000|2020-06-05 20:30:00|23167.5|23152.5|23167.5|23152.5|23170|23155|23157.5|23142.5|8
1591389300000|2020-06-05 20:35:00|23170|23155|23170|23155|23170|23155|23167.5|23152.5|5
1591389600000|2020-06-05 20:40:00|23172.5|23157.5|23177.5|23162.5|23180|23165|23172.5|23157.5|31
1591389900000|2020-06-05 20:45:00|23180|23165|23190|23175|23190|23175|23177.5|23162.5|34
1591390200000|2020-06-05 20:50:00|23187.5|23172.5|23182.5|23167.5|23187.5|23172.5|23182.5|23167.5|17
1591390500000|2020-06-05 20:55:00|23180|23165|23185.4|23155.4|23190|23175|23175|23155|195
1591567200000|2020-06-07 22:00:00|23212.5|23197.5|23237.5|23222.5|23237.5|23222.5|23195|23180|103
1591567500000|2020-06-07 22:05:00|23235|23220|23255|23240|23267.5|23252.5|23227.5|23212.5|40
1591567800000|2020-06-07 22:10:00|23257.5|23242.5|23262.5|23247.5|23270|23255|23242.5|23227.5|42
1591568100000|2020-06-07 22:15:00|23265|23250|23257.5|23242.5|23267.5|23252.5|23250|23235|9
1591568400000|2020-06-07 22:20:00|23260|23245|23267.5|23252.5|23267.5|23252.5|23257.5|23242.5|3
1591568700000|2020-06-07 22:25:00|23265|23250|23267.5|23252.5|23267.5|23252.5|23260|23245|2
1591569000000|2020-06-07 22:30:00|23265|23250|23245|23230|23265|23250|23245|23230|23
1591569300000|2020-06-07 22:35:00|23240|23225|23230|23215|23242.5|23227.5|23230|23215|36
1591569600000|2020-06-07 22:40:00|23237.5|23222.5|23240|23225|23255|23240|23235|23220|87
1591569900000|2020-06-07 22:45:00|23237.5|23222.5|23227.5|23212.5|23242.5|23227.5|23227.5|23212.5|16
1591570200000|2020-06-07 22:50:00|23230|23215|23217.5|23202.5|23230|23215|23217.5|23202.5|35
1591570500000|2020-06-07 22:55:00|23220|23205|23200|23185|23220|23205|23197.5|23182.5|70
1591570800000|2020-06-07 23:00:00|23197.5|23182.5|23217.5|23202.5|23222.5|23207.5|23195|23180|37
1591571100000|2020-06-07 23:05:00|23220|23205|23247.5|23232.5|23260|23245|23220|23205|50
1591571400000|2020-06-07 23:10:00|23245|23230|23232.5|23217.5|23245|23230|23232.5|23217.5|37
1591571700000|2020-06-07 23:15:00|23237.5|23222.5|23227.5|23212.5|23245|23230|23227.5|23212.5|43
1591572000000|2020-06-07 23:20:00|23225|23210|23245|23230|23255|23240|23222.5|23207.5|66
1591572300000|2020-06-07 23:25:00|23242.5|23227.5|23235|23220|23250|23235|23230|23215|75
1591572600000|2020-06-07 23:30:00|23237.5|23222.5|23216|23209|23283.5|23276.5|23216|23209|807
1591572900000|2020-06-07 23:35:00|23213.5|23206.5|23241|23234|23256|23249|23211|23204|241
1591573200000|2020-06-07 23:40:00|23238.5|23231.5|23236|23229|23246|23239|23231|23224|778
1591573500000|2020-06-07 23:45:00|23231|23224|23211|23204|23236|23229|23196|23189|952
1591573800000|2020-06-07 23:50:00|23208.5|23201.5|23221|23214|23226|23219|23201|23194|411
1591574100000|2020-06-07 23:55:00|23218.5|23211.5|23186|23179|23236|23229|23186|23179|634
1591574400000|2020-06-08 00:00:00|23183.5|23176.5|23106|23099|23183.5|23176.5|23103.5|23096.5|3082
1591574700000|2020-06-08 00:05:00|23101|23094|23108.5|23101.5|23151|23144|23086|23079|1731
1591575000000|2020-06-08 00:10:00|23111|23104|23141|23134|23171|23164|23111|23104|1403
1591575300000|2020-06-08 00:15:00|23146|23139|23116|23109|23151|23144|23113.5|23106.5|894
1591575600000|2020-06-08 00:20:00|23121|23114|23111|23104|23131|23124|23101|23094|705
1591575900000|2020-06-08 00:25:00|23113.5|23106.5|23141|23134|23151|23144|23106|23099|642
1591576200000|2020-06-08 00:30:00|23136|23129|23086|23079|23136|23129|23066|23059|1288
1591576500000|2020-06-08 00:35:00|23078.5|23071.5|23071|23064|23093.5|23086.5|23066|23059|838
1591576800000|2020-06-08 00:40:00|23068.5|23061.5|23111|23104|23121|23114|23066|23059|724
1591577100000|2020-06-08 00:45:00|23108.5|23101.5|23131|23124|23141|23134|23101|23094|508
1591577400000|2020-06-08 00:50:00|23126|23119|23116|23109|23138.5|23131.5|23116|23109|291
1591577700000|2020-06-08 00:55:00|23121|23114|23108.5|23101.5|23131|23124|23096|23089|862
1591578000000|2020-06-08 01:00:00|23111|23104|23086|23079|23121|23114|23081|23074|791
1591578300000|2020-06-08 01:05:00|23091|23084|23116|23109|23116|23109|23086|23079|609
1591578600000|2020-06-08 01:10:00|23113.5|23106.5|23071|23064|23121|23114|23071|23064|649
1591578900000|2020-06-08 01:15:00|23068.5|23061.5|23061|23054|23091|23084|23056|23049|920
1591579200000|2020-06-08 01:20:00|23058.5|23051.5|23048.5|23041.5|23061|23054|23031|23024|1447
1591579500000|2020-06-08 01:25:00|23051|23044|23076|23069|23078.5|23071.5|23043.5|23036.5|688
1591579800000|2020-06-08 01:30:00|23071|23064|23076|23069|23093.5|23086.5|23061|23054|1035
1591580100000|2020-06-08 01:35:00|23081|23074|23046|23039|23083.5|23076.5|23046|23039|848
1591580400000|2020-06-08 01:40:00|23043.5|23036.5|23041|23034|23061|23054|23033.5|23026.5|619
1591580700000|2020-06-08 01:45:00|23038.5|23031.5|23056|23049|23061|23054|23036|23029|655
1591581000000|2020-06-08 01:50:00|23053.5|23046.5|23056|23049|23071|23064|23046|23039|345
1591581300000|2020-06-08 01:55:00|23061|23054|23061|23054|23081|23074|23046|23039|439
1591581600000|2020-06-08 02:00:00|23063.5|23056.5|23051|23044|23071|23064|23036|23029|430
1591581900000|2020-06-08 02:05:00|23048.5|23041.5|23061|23054|23066|23059|23036|23029|459
1591582200000|2020-06-08 02:10:00|23058.5|23051.5|23048.5|23041.5|23071|23064|23041|23034|331
1591582500000|2020-06-08 02:15:00|23051|23044|23041|23034|23068.5|23061.5|23041|23034|291
1591582800000|2020-06-08 02:20:00|23036|23029|23068.5|23061.5|23076|23069|23036|23029|328
1591583100000|2020-06-08 02:25:00|23071|23064|23091|23084|23091|23084|23066|23059|487
1591583400000|2020-06-08 02:30:00|23093.5|23086.5|23126|23119|23126|23119|23076|23069|607
1591583700000|2020-06-08 02:35:00|23128.5|23121.5|23126|23119|23131|23124|23111|23104|699
1591584000000|2020-06-08 02:40:00|23121|23114|23143.5|23136.5|23146|23139|23116|23109|450
1591584300000|2020-06-08 02:45:00|23146|23139|23156|23149|23161|23154|23141|23134|494
1591584600000|2020-06-08 02:50:00|23153.5|23146.5|23161|23154|23166|23159|23146|23139|279
1591584900000|2020-06-08 02:55:00|23158.5|23151.5|23161|23154|23171|23164|23151|23144|403
1591585200000|2020-06-08 03:00:00|23156|23149|23161|23154|23161|23154|23146|23139|262
1591585500000|2020-06-08 03:05:00|23158.5|23151.5|23146|23139|23161|23154|23133.5|23126.5|326
1591585800000|2020-06-08 03:10:00|23148.5|23141.5|23176|23169|23181|23174|23141|23134|569
1591586100000|2020-06-08 03:15:00|23181|23174|23186|23179|23191|23184|23176|23169|392
1591586400000|2020-06-08 03:20:00|23183.5|23176.5|23176|23169|23191|23184|23176|23169|270
1591586700000|2020-06-08 03:25:00|23173.5|23166.5|23148.5|23141.5|23173.5|23166.5|23146|23139|297
1591587000000|2020-06-08 03:30:00|23151|23144|23156|23149|23166|23159|23131|23124|653
1591587300000|2020-06-08 03:35:00|23153.5|23146.5|23166|23159|23166|23159|23136|23129|806
1591587600000|2020-06-08 03:40:00|23163.5|23156.5|23141|23134|23166|23159|23141|23134|357
1591587900000|2020-06-08 03:45:00|23138.5|23131.5|23118.5|23111.5|23161|23154|23116|23109|648
1591588200000|2020-06-08 03:50:00|23121|23114|23141|23134|23146|23139|23106|23099|598
1591588500000|2020-06-08 03:55:00|23143.5|23136.5|23151|23144|23151|23144|23131|23124|537
1591588800000|2020-06-08 04:00:00|23148.5|23141.5|23126|23119|23156|23149|23121|23114|347
1591589100000|2020-06-08 04:05:00|23128.5|23121.5|23116|23109|23131|23124|23111|23104|387
1591589400000|2020-06-08 04:10:00|23121|23114|23126|23119|23136|23129|23111|23104|1313
1591589700000|2020-06-08 04:15:00|23121|23114|23126|23119|23136|23129|23116|23109|264
1591590000000|2020-06-08 04:20:00|23123.5|23116.5|23126|23119|23136|23129|23121|23114|162
1591590300000|2020-06-08 04:25:00|23128.5|23121.5|23126|23119|23131|23124|23111|23104|272
1591590600000|2020-06-08 04:30:00|23121|23114|23098.5|23091.5|23121|23114|23096|23089|325
1591590900000|2020-06-08 04:35:00|23101|23094|23101|23094|23106|23099|23091|23084|307
1591591200000|2020-06-08 04:40:00|23103.5|23096.5|23096|23089|23108.5|23101.5|23086|23079|328
1591591500000|2020-06-08 04:45:00|23101|23094|23103.5|23096.5|23111|23104|23096|23089|229
1591591800000|2020-06-08 04:50:00|23101|23094|23126|23119|23128.5|23121.5|23096|23089|281
1591592100000|2020-06-08 04:55:00|23121|23114|23116|23109|23126|23119|23116|23109|216
1591592400000|2020-06-08 05:00:00|23118.5|23111.5|23136|23129|23141|23134|23111|23104|487
1591592700000|2020-06-08 05:05:00|23141|23134|23131|23124|23146|23139|23121|23114|608
1591593000000|2020-06-08 05:10:00|23126|23119|23146|23139|23146|23139|23121|23114|324
1591593300000|2020-06-08 05:15:00|23143.5|23136.5|23116|23109|23143.5|23136.5|23116|23109|510
1591593600000|2020-06-08 05:20:00|23118.5|23111.5|23111|23104|23121|23114|23106|23099|753
1591593900000|2020-06-08 05:25:00|23108.5|23101.5|23096|23089|23116|23109|23096|23089|569
1591594200000|2020-06-08 05:30:00|23098.5|23091.5|23121|23114|23121|23114|23083.5|23076.5|718
1591594500000|2020-06-08 05:35:00|23118.5|23111.5|23121|23114|23121|23114|23106|23099|548
1591594800000|2020-06-08 05:40:00|23116|23109|23136|23129|23141|23134|23111|23104|608
1591595100000|2020-06-08 05:45:00|23133.5|23126.5|23126|23119|23136|23129|23121|23114|676
1591595400000|2020-06-08 05:50:00|23123.5|23116.5|23146|23139|23156|23149|23121|23114|1272
1591595700000|2020-06-08 05:55:00|23141|23134|23161|23154|23161|23154|23131|23124|2041
1591596000000|2020-06-08 06:00:00|23156|23149|23128.5|23121.5|23186|23179|23111|23104|4130
1591596300000|2020-06-08 06:05:00|23131|23124|23176|23169|23176|23169|23103.5|23096.5|2038
1591596600000|2020-06-08 06:10:00|23178.5|23171.5|23183.5|23176.5|23196|23189|23161|23154|1287
1591596900000|2020-06-08 06:15:00|23186|23179|23171|23164|23196|23189|23171|23164|496
1591597200000|2020-06-08 06:20:00|23166|23159|23163.5|23156.5|23176|23169|23151|23144|243
1591597500000|2020-06-08 06:25:00|23166|23159|23148.5|23141.5|23168.5|23161.5|23146|23139|258
1591597800000|2020-06-08 06:30:00|23151|23144|23136|23129|23171|23164|23136|23129|301
1591598100000|2020-06-08 06:35:00|23138.5|23131.5|23136|23129|23143.5|23136.5|23121|23114|267
1591598400000|2020-06-08 06:40:00|23138.5|23131.5|23143.5|23136.5|23148.5|23141.5|23136|23129|46
1591598700000|2020-06-08 06:45:00|23146|23139|23151|23144|23171|23164|23143.5|23136.5|204
1591599000000|2020-06-08 06:50:00|23156|23149|23186|23179|23191|23184|23148.5|23141.5|405
1591599300000|2020-06-08 06:55:00|23183.5|23176.5|23143.5|23136.5|23183.5|23176.5|23126|23119|234
1591599600000|2020-06-08 07:00:00|23141|23134|23091|23084|23141|23134|23088.5|23081.5|293
1591599900000|2020-06-08 07:05:00|23093.5|23086.5|23111|23104|23116|23109|23076|23069|599
1591600200000|2020-06-08 07:10:00|23113.5|23106.5|23096|23089|23116|23109|23096|23089|144
1591600500000|2020-06-08 07:15:00|23081|23074|23103.5|23096.5|23106|23099|23076|23069|307
1591600800000|2020-06-08 07:20:00|23106|23099|23096|23089|23116|23109|23093.5|23086.5|65
1591601100000|2020-06-08 07:25:00|23098.5|23091.5|23111|23104|23116|23109|23096|23089|157
1591601400000|2020-06-08 07:30:00|23113.5|23106.5|23156|23149|23156|23149|23113.5|23106.5|417
1591601700000|2020-06-08 07:35:00|23151|23144|23166|23159|23178.5|23171.5|23148.5|23141.5|216
1591602000000|2020-06-08 07:40:00|23168.5|23161.5|23163.5|23156.5|23188.5|23181.5|23156|23149|133
1591602300000|2020-06-08 07:45:00|23161|23154|23126|23119|23168.5|23161.5|23126|23119|341
1591602600000|2020-06-08 07:50:00|23131|23124|23118.5|23111.5|23136|23129|23116|23109|106
1591602900000|2020-06-08 07:55:00|23121|23114|23116|23109|23136|23129|23111|23104|119
1591603200000|2020-06-08 08:00:00|23113.5|23106.5|23131|23124|23131|23124|23111|23104|78
1591603500000|2020-06-08 08:05:00|23128.5|23121.5|23138.5|23131.5|23141|23134|23121|23114|91
1591603800000|2020-06-08 08:10:00|23141|23134|23146|23139|23148.5|23141.5|23131|23124|67
1591604100000|2020-06-08 08:15:00|23143.5|23136.5|23176|23169|23181|23174|23141|23134|139
1591604400000|2020-06-08 08:20:00|23171|23164|23156|23149|23171|23164|23153.5|23146.5|135
1591604700000|2020-06-08 08:25:00|23153.5|23146.5|23161|23154|23176|23169|23151|23144|177
1591605000000|2020-06-08 08:30:00|23163.5|23156.5|23161|23154|23166|23159|23146|23139|64
1591605300000|2020-06-08 08:35:00|23158.5|23151.5|23151|23144|23161|23154|23146|23139|45
1591605600000|2020-06-08 08:40:00|23153.5|23146.5|23146|23139|23161|23154|23141|23134|67
1591605900000|2020-06-08 08:45:00|23141|23134|23181|23174|23181|23174|23141|23134|72
1591606200000|2020-06-08 08:50:00|23183.5|23176.5|23181|23174|23196|23189|23171|23164|195
1591606500000|2020-06-08 08:55:00|23183.5|23176.5|23201|23194|23206|23199|23181|23174|279
1591606800000|2020-06-08 09:00:00|23196|23189|23198.5|23191.5|23211|23204|23196|23189|119
1591607100000|2020-06-08 09:05:00|23201|23194|23206|23199|23223.5|23216.5|23191|23184|134
1591607400000|2020-06-08 09:10:00|23203.5|23196.5|23191|23184|23213.5|23206.5|23191|23184|116
1591607700000|2020-06-08 09:15:00|23196|23189|23211|23204|23216|23209|23191|23184|145
1591608000000|2020-06-08 09:20:00|23206|23199|23198.5|23191.5|23206|23199|23191|23184|31
1591608300000|2020-06-08 09:25:00|23201|23194|23206|23199|23208.5|23201.5|23191|23184|37
1591608600000|2020-06-08 09:30:00|23208.5|23201.5|23226|23219|23231|23224|23206|23199|88
1591608900000|2020-06-08 09:35:00|23223.5|23216.5|23196|23189|23226|23219|23193.5|23186.5|101
1591609200000|2020-06-08 09:40:00|23193.5|23186.5|23193.5|23186.5|23206|23199|23191|23184|65
1591609500000|2020-06-08 09:45:00|23196|23189|23191|23184|23206|23199|23188.5|23181.5|107
1591609800000|2020-06-08 09:50:00|23188.5|23181.5|23198.5|23191.5|23201|23194|23186|23179|50
1591610100000|2020-06-08 09:55:00|23201|23194|23178.5|23171.5|23201|23194|23171|23164|89
1591610400000|2020-06-08 10:00:00|23176|23169|23171|23164|23193.5|23186.5|23171|23164|61
1591610700000|2020-06-08 10:05:00|23166|23159|23191|23184|23196|23189|23166|23159|146
1591611000000|2020-06-08 10:10:00|23193.5|23186.5|23171|23164|23193.5|23186.5|23166|23159|145
1591611300000|2020-06-08 10:15:00|23168.5|23161.5|23163.5|23156.5|23176|23169|23156|23149|68
1591611600000|2020-06-08 10:20:00|23161|23154|23151|23144|23161|23154|23146|23139|70
1591611900000|2020-06-08 10:25:00|23153.5|23146.5|23158.5|23151.5|23161|23154|23146|23139|49
1591612200000|2020-06-08 10:30:00|23161|23154|23158.5|23151.5|23166|23159|23151|23144|42
1591612500000|2020-06-08 10:35:00|23161|23154|23178.5|23171.5|23181|23174|23156|23149|144
1591612800000|2020-06-08 10:40:00|23176|23169|23186|23179|23188.5|23181.5|23176|23169|37
1591613100000|2020-06-08 10:45:00|23183.5|23176.5|23181|23174|23198.5|23191.5|23181|23174|83
1591613400000|2020-06-08 10:50:00|23176|23169|23166|23159|23178.5|23171.5|23156|23149|38
1591613700000|2020-06-08 10:55:00|23168.5|23161.5|23161|23154|23171|23164|23158.5|23151.5|20
1591614000000|2020-06-08 11:00:00|23166|23159|23181|23174|23186|23179|23161|23154|82
1591614300000|2020-06-08 11:05:00|23178.5|23171.5|23176|23169|23183.5|23176.5|23171|23164|59
1591614600000|2020-06-08 11:10:00|23178.5|23171.5|23173.5|23166.5|23183.5|23176.5|23168.5|23161.5|30
1591614900000|2020-06-08 11:15:00|23171|23164|23208.5|23201.5|23211|23204|23171|23164|129
1591615200000|2020-06-08 11:20:00|23206|23199|23198.5|23191.5|23211|23204|23191|23184|91
1591615500000|2020-06-08 11:25:00|23196|23189|23201|23194|23203.5|23196.5|23191|23184|31
1591615800000|2020-06-08 11:30:00|23196|23189|23211|23204|23218.5|23211.5|23196|23189|77
1591616100000|2020-06-08 11:35:00|23206|23199|23201|23194|23208.5|23201.5|23201|23194|56
1591616400000|2020-06-08 11:40:00|23198.5|23191.5|23203.5|23196.5|23206|23199|23196|23189|64
1591616700000|2020-06-08 11:45:00|23201|23194|23186|23179|23216|23209|23186|23179|92
1591617000000|2020-06-08 11:50:00|23188.5|23181.5|23196|23189|23206|23199|23186|23179|164
1591617300000|2020-06-08 11:55:00|23193.5|23186.5|23201|23194|23206|23199|23186|23179|38
1591617600000|2020-06-08 12:00:00|23198.5|23191.5|23198.5|23191.5|23206|23199|23191|23184|64
1591617900000|2020-06-08 12:05:00|23201|23194|23191|23184|23201|23194|23186|23179|39
1591618200000|2020-06-08 12:10:00|23196|23189|23186|23179|23196|23189|23181|23174|74
1591618500000|2020-06-08 12:15:00|23183.5|23176.5|23223.5|23216.5|23223.5|23216.5|23181|23174|64
1591618800000|2020-06-08 12:20:00|23226|23219|23226|23219|23236|23229|23221|23214|126
1591619100000|2020-06-08 12:25:00|23228.5|23221.5|23223.5|23216.5|23228.5|23221.5|23211|23204|99
1591619400000|2020-06-08 12:30:00|23221|23214|23221|23214|23226|23219|23211|23204|22
1591619700000|2020-06-08 12:35:00|23223.5|23216.5|23206|23199|23226|23219|23206|23199|33
1591620000000|2020-06-08 12:40:00|23203.5|23196.5|23206|23199|23213.5|23206.5|23196|23189|56
1591620300000|2020-06-08 12:45:00|23201|23194|23198.5|23191.5|23211|23204|23198.5|23191.5|50
1591620600000|2020-06-08 12:50:00|23196|23189|23206|23199|23216|23209|23196|23189|81
1591620900000|2020-06-08 12:55:00|23208.5|23201.5|23201|23194|23216|23209|23196|23189|78
1591621200000|2020-06-08 13:00:00|23203.5|23196.5|23216|23209|23221|23214|23201|23194|29
1591621500000|2020-06-08 13:05:00|23213.5|23206.5|23206|23199|23216|23209|23201|23194|30
1591621800000|2020-06-08 13:10:00|23203.5|23196.5|23206|23199|23221|23214|23203.5|23196.5|50
1591622100000|2020-06-08 13:15:00|23201|23194|23206|23199|23211|23204|23201|23194|57
1591622400000|2020-06-08 13:20:00|23201|23194|23206|23199|23206|23199|23191|23184|52
1591622700000|2020-06-08 13:25:00|23203.5|23196.5|23176|23169|23206|23199|23171|23164|44
1591623000000|2020-06-08 13:30:00|23178.5|23171.5|23181|23174|23198.5|23191.5|23171|23164|365
1591623300000|2020-06-08 13:35:00|23183.5|23176.5|23166|23159|23186|23179|23151|23144|690
1591623600000|2020-06-08 13:40:00|23161|23154|23173.5|23166.5|23181|23174|23146|23139|237
1591623900000|2020-06-08 13:45:00|23171|23164|23141|23134|23178.5|23171.5|23131|23124|167
1591624200000|2020-06-08 13:50:00|23143.5|23136.5|23151|23144|23151|23144|23131|23124|1413
1591624500000|2020-06-08 13:55:00|23146|23139|23116|23109|23146|23139|23096|23089|254
1591624800000|2020-06-08 14:00:00|23121|23114|23091|23084|23126|23119|23081|23074|284
1591625100000|2020-06-08 14:05:00|23086|23079|23096|23089|23106|23099|23081|23074|177
1591625400000|2020-06-08 14:10:00|23093.5|23086.5|23106|23099|23116|23109|23086|23079|127
1591625700000|2020-06-08 14:15:00|23101|23094|23061|23054|23123.5|23116.5|23061|23054|679
1591626000000|2020-06-08 14:20:00|23056|23049|23071|23064|23071|23064|23041|23034|509
1591626300000|2020-06-08 14:25:00|23068.5|23061.5|23031|23024|23068.5|23061.5|23011|23004|153
1591626600000|2020-06-08 14:30:00|23028.5|23021.5|23006|22999|23046|23039|23006|22999|118
1591626900000|2020-06-08 14:35:00|23011|23004|23011|23004|23011|23004|22971|22964|563
1591627200000|2020-06-08 14:40:00|23008.5|23001.5|23041|23034|23046|23039|23006|22999|299
1591627500000|2020-06-08 14:45:00|23043.5|23036.5|23053.5|23046.5|23061|23054|23041|23034|174
1591627800000|2020-06-08 14:50:00|23051|23044|23061|23054|23061|23054|23046|23039|168
1591628100000|2020-06-08 14:55:00|23058.5|23051.5|23051|23044|23066|23059|23051|23044|229
1591628400000|2020-06-08 15:00:00|23056|23049|23091|23084|23093.5|23086.5|23056|23049|309
1591628700000|2020-06-08 15:05:00|23096|23089|23086|23079|23096|23089|23071|23064|299
1591629000000|2020-06-08 15:10:00|23081|23074|23101|23094|23106|23099|23081|23074|377
1591629300000|2020-06-08 15:15:00|23103.5|23096.5|23106|23099|23116|23109|23096|23089|306
1591629600000|2020-06-08 15:20:00|23101|23094|23091|23084|23111|23104|23081|23074|190
1591629900000|2020-06-08 15:25:00|23096|23089|23111|23104|23116|23109|23091|23084|231
1591630200000|2020-06-08 15:30:00|23108.5|23101.5|23098.5|23091.5|23116|23109|23096|23089|208
1591630500000|2020-06-08 15:35:00|23096|23089|23091|23084|23101|23094|23081|23074|234
1591630800000|2020-06-08 15:40:00|23086|23079|23083.5|23076.5|23101|23094|23078.5|23071.5|371
1591631100000|2020-06-08 15:45:00|23086|23079|23101|23094|23101|23094|23083.5|23076.5|86
1591631400000|2020-06-08 15:50:00|23106|23099|23086|23079|23106|23099|23086|23079|70
1591631700000|2020-06-08 15:55:00|23088.5|23081.5|23071|23064|23096|23089|23071|23064|111
1591632000000|2020-06-08 16:00:00|23076|23069|23066|23059|23081|23074|23066|23059|119
1591632300000|2020-06-08 16:05:00|23068.5|23061.5|23091|23084|23093.5|23086.5|23063.5|23056.5|114
1591632600000|2020-06-08 16:10:00|23093.5|23086.5|23046|23039|23098.5|23091.5|23046|23039|201
1591632900000|2020-06-08 16:15:00|23051|23044|23058.5|23051.5|23066|23059|23051|23044|114
1591633200000|2020-06-08 16:20:00|23056|23049|23041|23034|23063.5|23056.5|23036|23029|130
1591633500000|2020-06-08 16:25:00|23046|23039|23031|23024|23051|23044|23026|23019|247
1591633800000|2020-06-08 16:30:00|23033.5|23026.5|23041|23034|23041|23034|23031|23024|30
1591634100000|2020-06-08 16:35:00|23046|23039|23051|23044|23053.5|23046.5|23038.5|23031.5|150
1591634400000|2020-06-08 16:40:00|23053.5|23046.5|23041|23034|23056|23049|23041|23034|65
1591634700000|2020-06-08 16:45:00|23036|23029|23046|23039|23046|23039|23031|23024|269
1591635000000|2020-06-08 16:50:00|23043.5|23036.5|23041|23034|23051|23044|23041|23034|25
1591635300000|2020-06-08 16:55:00|23046|23039|23033.5|23026.5|23046|23039|23031|23024|36
1591635600000|2020-06-08 17:00:00|23036|23029|23031|23024|23036|23029|23026|23019|63
1591635900000|2020-06-08 17:05:00|23028.5|23021.5|23041|23034|23046|23039|23028.5|23021.5|76
1591636200000|2020-06-08 17:10:00|23038.5|23031.5|23051|23044|23056|23049|23036|23029|115
1591636500000|2020-06-08 17:15:00|23056|23049|23076|23069|23076|23069|23056|23049|104
1591636800000|2020-06-08 17:20:00|23073.5|23066.5|23091|23084|23093.5|23086.5|23073.5|23066.5|237
1591637100000|2020-06-08 17:25:00|23088.5|23081.5|23091|23084|23091|23084|23081|23074|43
1591637400000|2020-06-08 17:30:00|23086|23079|23111|23104|23113.5|23106.5|23076|23069|134
1591637700000|2020-06-08 17:35:00|23106|23099|23116|23109|23121|23114|23091|23084|135
1591638000000|2020-06-08 17:40:00|23113.5|23106.5|23106|23099|23121|23114|23106|23099|43
1591638300000|2020-06-08 17:45:00|23103.5|23096.5|23116|23109|23116|23109|23101|23094|68
1591638600000|2020-06-08 17:50:00|23118.5|23111.5|23116|23109|23121|23114|23111|23104|70
1591638900000|2020-06-08 17:55:00|23121|23114|23121|23114|23121|23114|23113.5|23106.5|76
1591639200000|2020-06-08 18:00:00|23118.5|23111.5|23123.5|23116.5|23131|23124|23111|23104|94
1591639500000|2020-06-08 18:05:00|23121|23114|23116|23109|23126|23119|23111|23104|12
1591639800000|2020-06-08 18:10:00|23121|23114|23121|23114|23123.5|23116.5|23121|23114|24
1591640100000|2020-06-08 18:15:00|23123.5|23116.5|23116|23109|23126|23119|23106|23099|58
1591640400000|2020-06-08 18:20:00|23111|23104|23121|23114|23126|23119|23111|23104|48
1591640700000|2020-06-08 18:25:00|23123.5|23116.5|23126|23119|23136|23129|23121|23114|274
1591641000000|2020-06-08 18:30:00|23128.5|23121.5|23121|23114|23128.5|23121.5|23116|23109|44
1591641300000|2020-06-08 18:35:00|23126|23119|23136|23129|23136|23129|23123.5|23116.5|36
1591641600000|2020-06-08 18:40:00|23133.5|23126.5|23131|23124|23136|23129|23128.5|23121.5|21
1591641900000|2020-06-08 18:45:00|23126|23119|23136|23129|23136|23129|23121|23114|81
1591642200000|2020-06-08 18:50:00|23133.5|23126.5|23141|23134|23141|23134|23131|23124|59
1591642500000|2020-06-08 18:55:00|23146|23139|23146|23139|23146|23139|23143.5|23136.5|22
1591642800000|2020-06-08 19:00:00|23143.5|23136.5|23138.5|23131.5|23151|23144|23136|23129|116
1591643100000|2020-06-08 19:05:00|23136|23129|23131|23124|23146|23139|23131|23124|105
1591643400000|2020-06-08 19:10:00|23136|23129|23131|23124|23136|23129|23131|23124|123
1591643700000|2020-06-08 19:15:00|23136|23129|23136|23129|23138.5|23131.5|23126|23119|83
1591644000000|2020-06-08 19:20:00|23141|23134|23151|23144|23151|23144|23136|23129|64
1591644300000|2020-06-08 19:25:00|23146|23139|23148.5|23141.5|23156|23149|23146|23139|75
1591644600000|2020-06-08 19:30:00|23151|23144|23156|23149|23168.5|23161.5|23151|23144|86
1591644900000|2020-06-08 19:35:00|23158.5|23151.5|23176|23169|23181|23174|23156|23149|134
1591645200000|2020-06-08 19:40:00|23173.5|23166.5|23191|23184|23201|23194|23171|23164|334
1591645500000|2020-06-08 19:45:00|23188.5|23181.5|23211|23204|23211|23204|23181|23174|614
1591645800000|2020-06-08 19:50:00|23221|23214|23216|23209|23221|23214|23201|23194|322
1591646100000|2020-06-08 19:55:00|23213.5|23206.5|23236|23229|23236|23229|23206|23199|298
1591646400000|2020-06-08 20:00:00|23231|23224|23206|23199|23231|23224|23206|23199|144
1591646700000|2020-06-08 20:05:00|23201|23194|23211|23204|23211|23204|23201|23194|26
1591647000000|2020-06-08 20:10:00|23213.5|23206.5|23218.5|23211.5|23221|23214|23211|23204|58
1591647300000|2020-06-08 20:15:00|23222.5|23207.5|23225|23210|23225|23210|23220|23205|10
1591647600000|2020-06-08 20:20:00|23230|23215|23230|23215|23232.5|23217.5|23230|23215|29
1591647900000|2020-06-08 20:25:00|23225|23210|23212.5|23197.5|23227.5|23212.5|23205|23190|60
1591648200000|2020-06-08 20:30:00|23215|23200|23215|23200|23220|23205|23210|23195|22
1591648500000|2020-06-08 20:35:00|23212.5|23197.5|23215|23200|23215|23200|23205|23190|19
1591648800000|2020-06-08 20:40:00|23212.5|23197.5|23215|23200|23217.5|23202.5|23210|23195|2
1591649100000|2020-06-08 20:45:00|23210|23195|23230|23215|23230|23215|23210|23195|60
1591649400000|2020-06-08 20:50:00|23235|23220|23235|23220|23237.5|23222.5|23232.5|23217.5|38
1591649700000|2020-06-08 20:55:00|23232.5|23217.5|23233.4|23203.4|23235|23217.5|23225|23202.5|21
1591650000000|2020-06-08 21:00:00|23233.3|23203.3|23250.4|23220.4|23250.4|23220.4|23232.2|23202.2|0
1591650300000|2020-06-08 21:05:00|23250.6|23220.6|23250.6|23220.6|23252|23222|23248.8|23218.8|0
1591650600000|2020-06-08 21:10:00|23250.9|23220.9|23251.3|23221.3|23252.4|23222.4|23250.9|23220.9|0
1591650900000|2020-06-08 21:15:00|23251.5|23221.5|23251.4|23221.4|23251.8|23221.8|23251.1|23221.1|0
1591651200000|2020-06-08 21:20:00|23251.2|23221.2|23251.4|23221.4|23251.6|23221.6|23251.2|23221.2|0
1591651500000|2020-06-08 21:25:00|23251.8|23221.8|23252.1|23222.1|23252.3|23222.3|23251.5|23221.5|0
1591651800000|2020-06-08 21:30:00|23252.8|23222.8|23254.6|23224.6|23254.8|23224.8|23252.8|23222.8|0
1591652100000|2020-06-08 21:35:00|23254.4|23224.4|23251.4|23221.4|23254.4|23224.4|23251.2|23221.2|0
1591652400000|2020-06-08 21:40:00|23252.1|23222.1|23250.7|23220.7|23252.5|23222.5|23249.9|23219.9|0
1591652700000|2020-06-08 21:45:00|23250.1|23220.1|23250.4|23220.4|23250.4|23220.4|23249.7|23219.7|0
1591653000000|2020-06-08 21:50:00|23250.8|23220.8|23251.8|23221.8|23252|23222|23250.8|23220.8|0
1591653300000|2020-06-08 21:55:00|23252.1|23222.1|23252.2|23222.2|23252.5|23222.5|23252|23222|0
1591653600000|2020-06-08 22:00:00|23256.1|23226.1|23200|23185|23258.6|23228.6|23197.5|23182.5|11
1591653900000|2020-06-08 22:05:00|23197.5|23182.5|23197.5|23182.5|23197.5|23182.5|23195|23180|12
1591654200000|2020-06-08 22:10:00|23200|23185|23197.5|23182.5|23200|23185|23192.5|23177.5|9
1591654500000|2020-06-08 22:15:00|23195|23180|23200|23185|23200|23185|23190|23175|4
1591654800000|2020-06-08 22:20:00|23197.5|23182.5|23200|23185|23200|23185|23195|23180|4
1591655100000|2020-06-08 22:25:00|23202.5|23187.5|23202.5|23187.5|23202.5|23187.5|23202.5|23187.5|17
1591655400000|2020-06-08 22:30:00|23200|23185|23205|23190|23205|23190|23200|23185|0
1591655700000|2020-06-08 22:35:00|23207.5|23192.5|23212.5|23197.5|23212.5|23197.5|23207.5|23192.5|1
1591656000000|2020-06-08 22:40:00|23215|23200|23207.5|23192.5|23217.5|23202.5|23202.5|23187.5|10
1591656300000|2020-06-08 22:45:00|23205|23190|23217.5|23202.5|23217.5|23202.5|23205|23190|1
1591656600000|2020-06-08 22:50:00|23220|23205|23215|23200|23222.5|23207.5|23215|23200|2
1591656900000|2020-06-08 22:55:00|23212.5|23197.5|23212.5|23197.5|23217.5|23202.5|23212.5|23197.5|6
1591657200000|2020-06-08 23:00:00|23210|23195|23202.5|23187.5|23210|23195|23202.5|23187.5|2
1591657500000|2020-06-08 23:05:00|23205|23190|23207.5|23192.5|23212.5|23197.5|23205|23190|1
1591657800000|2020-06-08 23:10:00|23210|23195|23212.5|23197.5|23215|23200|23207.5|23192.5|0
1591658100000|2020-06-08 23:15:00|23215|23200|23222.5|23207.5|23230|23215|23215|23200|7
1591658400000|2020-06-08 23:20:00|23220|23205|23212.5|23197.5|23220|23205|23210|23195|17
1591658700000|2020-06-08 23:25:00|23210|23195|23215|23200|23215|23200|23205|23190|24
1591659000000|2020-06-08 23:30:00|23220|23205|23166|23159|23222.5|23214|23166|23159|32019
1591659300000|2020-06-08 23:35:00|23163.5|23156.5|23191|23184|23196|23189|23146|23139|1201
1591659600000|2020-06-08 23:40:00|23193.5|23186.5|23178.5|23171.5|23216|23209|23166|23159|472
1591659900000|2020-06-08 23:45:00|23176|23169|23161|23154|23186|23179|23161|23154|403
1591660200000|2020-06-08 23:50:00|23166|23159|23171|23164|23173.5|23166.5|23156|23149|238
1591660500000|2020-06-08 23:55:00|23176|23169|23148.5|23141.5|23181|23174|23146|23139|1472
1591660800000|2020-06-09 00:00:00|23151|23144|23158.5|23151.5|23161|23154|23121|23114|1148
1591661100000|2020-06-09 00:05:00|23161|23154|23181|23174|23188.5|23181.5|23156|23149|1655
1591661400000|2020-06-09 00:10:00|23183.5|23176.5|23161|23154|23191|23184|23156|23149|776
1591661700000|2020-06-09 00:15:00|23163.5|23156.5|23166|23159|23186|23179|23151|23144|3198
1591662000000|2020-06-09 00:20:00|23161|23154|23116|23109|23166|23159|23101|23094|1444
1591662300000|2020-06-09 00:25:00|23118.5|23111.5|23131|23124|23146|23139|23118.5|23111.5|541
1591662600000|2020-06-09 00:30:00|23133.5|23126.5|23061|23054|23143.5|23136.5|23046|23039|1307
1591662900000|2020-06-09 00:35:00|23063.5|23056.5|23026|23019|23066|23059|23016|23009|1174
1591663200000|2020-06-09 00:40:00|23021|23014|23008.5|23001.5|23043.5|23036.5|23003.5|22996.5|911
1591663500000|2020-06-09 00:45:00|23011|23004|23016|23009|23031|23024|22991|22984|867
1591663800000|2020-06-09 00:50:00|23011|23004|23041|23034|23046|23039|23011|23004|547
1591664100000|2020-06-09 00:55:00|23043.5|23036.5|23026|23019|23043.5|23036.5|23006|22999|4547
1591664400000|2020-06-09 01:00:00|23023.5|23016.5|22946|22939|23023.5|23016.5|22931|22924|2491
1591664700000|2020-06-09 01:05:00|22948.5|22941.5|22991|22984|22996|22989|22948.5|22941.5|615
1591665000000|2020-06-09 01:10:00|22986|22979|22978.5|22971.5|23001|22994|22976|22969|485
1591665300000|2020-06-09 01:15:00|22976|22969|23011|23004|23021|23014|22976|22969|3422
1591665600000|2020-06-09 01:20:00|23013.5|23006.5|22996|22989|23021|23014|22981|22974|900
1591665900000|2020-06-09 01:25:00|22998.5|22991.5|23006|22999|23011|23004|22986|22979|1407
1591666200000|2020-06-09 01:30:00|23008.5|23001.5|23036|23029|23041|23034|23001|22994|1427
1591666500000|2020-06-09 01:35:00|23033.5|23026.5|23061|23054|23066|23059|23033.5|23026.5|1308
1591666800000|2020-06-09 01:40:00|23066|23059|23056|23049|23071|23064|23036|23029|1233
1591667100000|2020-06-09 01:45:00|23053.5|23046.5|23066|23059|23076|23069|23053.5|23046.5|1132
1591667400000|2020-06-09 01:50:00|23071|23064|23061|23054|23081|23074|23056|23049|401
1591667700000|2020-06-09 01:55:00|23066|23059|23081|23074|23081|23074|23056|23049|360
1591668000000|2020-06-09 02:00:00|23078.5|23071.5|23076|23069|23091|23084|23066|23059|802
1591668300000|2020-06-09 02:05:00|23073.5|23066.5|23051|23044|23076|23069|23046|23039|490
1591668600000|2020-06-09 02:10:00|23053.5|23046.5|23051|23044|23061|23054|23041|23034|408
1591668900000|2020-06-09 02:15:00|23053.5|23046.5|23071|23064|23071|23064|23046|23039|1268
1591669200000|2020-06-09 02:20:00|23066|23059|23026|23019|23071|23064|23026|23019|543
1591669500000|2020-06-09 02:25:00|23021|23014|23026|23019|23036|23029|23021|23014|306
1591669800000|2020-06-09 02:30:00|23021|23014|23051|23044|23056|23049|23016|23009|585
1591670100000|2020-06-09 02:35:00|23046|23039|23046|23039|23051|23044|23036|23029|163
1591670400000|2020-06-09 02:40:00|23051|23044|23066|23059|23066|23059|23046|23039|489
1591670700000|2020-06-09 02:45:00|23063.5|23056.5|23081|23074|23081|23074|23061|23054|192
1591671000000|2020-06-09 02:50:00|23083.5|23076.5|23068.5|23061.5|23086|23079|23066|23059|220
1591671300000|2020-06-09 02:55:00|23071|23064|23076|23069|23081|23074|23068.5|23061.5|232
1591671600000|2020-06-09 03:00:00|23073.5|23066.5|23056|23049|23076|23069|23051|23044|224
1591671900000|2020-06-09 03:05:00|23051|23044|23036|23029|23053.5|23046.5|23036|23029|189
1591672200000|2020-06-09 03:10:00|23038.5|23031.5|23021|23014|23046|23039|23016|23009|261
1591672500000|2020-06-09 03:15:00|23018.5|23011.5|23016|23009|23026|23019|23006|22999|254
1591672800000|2020-06-09 03:20:00|23018.5|23011.5|23041|23034|23046|23039|23018.5|23011.5|151
1591673100000|2020-06-09 03:25:00|23038.5|23031.5|23036|23029|23046|23039|23031|23024|299
1591673400000|2020-06-09 03:30:00|23041|23034|23016|23009|23041|23034|23006|22999|573
1591673700000|2020-06-09 03:35:00|23011|23004|23016|23009|23016|23009|22991|22984|541
1591674000000|2020-06-09 03:40:00|23021|23014|23001|22994|23021|23014|22996|22989|262
1591674300000|2020-06-09 03:45:00|23003.5|22996.5|22976|22969|23006|22999|22976|22969|311
1591674600000|2020-06-09 03:50:00|22971|22964|22991|22984|22991|22984|22966|22959|436
1591674900000|2020-06-09 03:55:00|22993.5|22986.5|22991|22984|22993.5|22986.5|22971|22964|262
1591675200000|2020-06-09 04:00:00|22988.5|22981.5|23001|22994|23011|23004|22988.5|22981.5|1817
1591675500000|2020-06-09 04:05:00|22998.5|22991.5|22978.5|22971.5|23016|23009|22976|22969|299
1591675800000|2020-06-09 04:10:00|22976|22969|22991|22984|23001|22994|22976|22969|256
1591676100000|2020-06-09 04:15:00|22993.5|22986.5|23006|22999|23011|23004|22993.5|22986.5|332
1591676400000|2020-06-09 04:20:00|23011|23004|23031|23024|23031|23024|23001|22994|352
1591676700000|2020-06-09 04:25:00|23026|23019|23031|23024|23041|23034|23016|23009|339
1591677000000|2020-06-09 04:30:00|23028.5|23021.5|23026|23019|23031|23024|23018.5|23011.5|267
1591677300000|2020-06-09 04:35:00|23023.5|23016.5|23036|23029|23046|23039|23021|23014|415
1591677600000|2020-06-09 04:40:00|23041|23034|23046|23039|23051|23044|23036|23029|225
1591677900000|2020-06-09 04:45:00|23051|23044|23021|23014|23051|23044|23018.5|23011.5|228
1591678200000|2020-06-09 04:50:00|23023.5|23016.5|23016|23009|23031|23024|23011|23004|212
1591678500000|2020-06-09 04:55:00|23021|23014|23016|23009|23026|23019|23011|23004|190
1591678800000|2020-06-09 05:00:00|23018.5|23011.5|23026|23019|23036|23029|23016|23009|268
1591679100000|2020-06-09 05:05:00|23031|23024|23051|23044|23056|23049|23026|23019|516
1591679400000|2020-06-09 05:10:00|23056|23049|23053.5|23046.5|23061|23054|23051|23044|567
1591679700000|2020-06-09 05:15:00|23056|23049|23081|23074|23083.5|23076.5|23046|23039|527
1591680000000|2020-06-09 05:20:00|23076|23069|23071|23064|23081|23074|23066|23059|457
1591680300000|2020-06-09 05:25:00|23066|23059|23081|23074|23086|23079|23066|23059|267
1591680600000|2020-06-09 05:30:00|23083.5|23076.5|23076|23069|23083.5|23076.5|23066|23059|319
1591680900000|2020-06-09 05:35:00|23073.5|23066.5|23051|23044|23076|23069|23046|23039|1235
1591681200000|2020-06-09 05:40:00|23048.5|23041.5|23081|23074|23081|23074|23046|23039|835
1591681500000|2020-06-09 05:45:00|23076|23069|23086|23079|23086|23079|23061|23054|983
1591681800000|2020-06-09 05:50:00|23091|23084|23101|23094|23121|23114|23086|23079|1431
1591682100000|2020-06-09 05:55:00|23106|23099|23101|23094|23116|23109|23093.5|23086.5|2283
1591682400000|2020-06-09 06:00:00|23121|23114|23186|23179|23191|23184|23101|23094|4529
1591682700000|2020-06-09 06:05:00|23181|23174|23161|23154|23181|23174|23141|23134|2939
1591683000000|2020-06-09 06:10:00|23158.5|23151.5|23111|23104|23166|23159|23101|23094|1097
1591683300000|2020-06-09 06:15:00|23116|23109|23083.5|23076.5|23118.5|23111.5|23081|23074|1638
1591683600000|2020-06-09 06:20:00|23086|23079|23093.5|23086.5|23093.5|23086.5|23061|23054|868
1591683900000|2020-06-09 06:25:00|23091|23084|23101|23094|23111|23104|23086|23079|230
1591684200000|2020-06-09 06:30:00|23096|23089|23081|23074|23111|23104|23076|23069|362
1591684500000|2020-06-09 06:35:00|23086|23079|23073.5|23066.5|23091|23084|23056|23049|176
1591684800000|2020-06-09 06:40:00|23071|23064|23083.5|23076.5|23101|23094|23066|23059|327
1591685100000|2020-06-09 06:45:00|23086|23079|23088.5|23081.5|23091|23084|23061|23054|771
1591685400000|2020-06-09 06:50:00|23091|23084|23081|23074|23106|23099|23061|23054|156
1591685700000|2020-06-09 06:55:00|23078.5|23071.5|23068.5|23061.5|23081|23074|23061|23054|249
1591686000000|2020-06-09 07:00:00|23066|23059|23086|23079|23101|23094|23061|23054|2555
1591686300000|2020-06-09 07:05:00|23083.5|23076.5|23051|23044|23086|23079|23046|23039|222
1591686600000|2020-06-09 07:10:00|23056|23049|23061|23054|23081|23074|23056|23049|216
1591686900000|2020-06-09 07:15:00|23058.5|23051.5|23026|23019|23066|23059|23026|23019|242
1591687200000|2020-06-09 07:20:00|23031|23024|23011|23004|23036|23029|23011|23004|166
1591687500000|2020-06-09 07:25:00|23016|23009|22993.5|22986.5|23016|23009|22981|22974|644
1591687800000|2020-06-09 07:30:00|22996|22989|22961|22954|23006|22999|22961|22954|452
1591688100000|2020-06-09 07:35:00|22963.5|22956.5|22891|22884|22981|22974|22891|22884|684
1591688400000|2020-06-09 07:40:00|22896|22889|22903.5|22896.5|22911|22904|22881|22874|606
1591688700000|2020-06-09 07:45:00|22901|22894|22896|22889|22906|22899|22876|22869|529
1591689000000|2020-06-09 07:50:00|22901|22894|22926|22919|22931|22924|22896|22889|429
1591689300000|2020-06-09 07:55:00|22928.5|22921.5|22921|22914|22946|22939|22916|22909|154
1591689600000|2020-06-09 08:00:00|22926|22919|22951|22944|22956|22949|22918.5|22911.5|155
1591689900000|2020-06-09 08:05:00|22948.5|22941.5|22896|22889|22948.5|22941.5|22896|22889|288
1591690200000|2020-06-09 08:10:00|22893.5|22886.5|22881|22874|22911|22904|22876|22869|319
1591690500000|2020-06-09 08:15:00|22876|22869|22821|22814|22876|22869|22811|22804|860
1591690800000|2020-06-09 08:20:00|22818.5|22811.5|22831|22824|22851|22844|22813.5|22806.5|2094
1591691100000|2020-06-09 08:25:00|22826|22819|22796|22789|22831|22824|22786|22779|468
1591691400000|2020-06-09 08:30:00|22801|22794|22776|22769|22821|22814|22771|22764|351
1591691700000|2020-06-09 08:35:00|22778.5|22771.5|22751|22744|22796|22789|22748.5|22741.5|219
1591692000000|2020-06-09 08:40:00|22756|22749|22711|22704|22766|22759|22708.5|22701.5|365
1591692300000|2020-06-09 08:45:00|22716|22709|22766|22759|22788.5|22781.5|22711|22704|368
1591692600000|2020-06-09 08:50:00|22771|22764|22768.5|22761.5|22796|22789|22758.5|22751.5|305
1591692900000|2020-06-09 08:55:00|22766|22759|22751|22744|22771|22764|22731|22724|1123
1591693200000|2020-06-09 09:00:00|22756|22749|22776|22769|22781|22774|22741|22734|901
1591693500000|2020-06-09 09:05:00|22771|22764|22766|22759|22786|22779|22743.5|22736.5|158
1591693800000|2020-06-09 09:10:00|22763.5|22756.5|22743.5|22736.5|22773.5|22766.5|22743.5|22736.5|242
1591694100000|2020-06-09 09:15:00|22746|22739|22746|22739|22776|22769|22741|22734|154
1591694400000|2020-06-09 09:20:00|22743.5|22736.5|22771|22764|22773.5|22766.5|22736|22729|122
1591694700000|2020-06-09 09:25:00|22768.5|22761.5|22801|22794|22806|22799|22766|22759|156
1591695000000|2020-06-09 09:30:00|22803.5|22796.5|22806|22799|22816|22809|22796|22789|336
1591695300000|2020-06-09 09:35:00|22808.5|22801.5|22801|22794|22813.5|22806.5|22796|22789|166
1591695600000|2020-06-09 09:40:00|22796|22789|22806|22799|22816|22809|22796|22789|629
1591695900000|2020-06-09 09:45:00|22803.5|22796.5|22776|22769|22806|22799|22771|22764|790
1591696200000|2020-06-09 09:50:00|22778.5|22771.5|22781|22774|22791|22784|22776|22769|115
1591696500000|2020-06-09 09:55:00|22778.5|22771.5|22776|22769|22781|22774|22761|22754|151
1591696800000|2020-06-09 10:00:00|22773.5|22766.5|22766|22759|22786|22779|22761|22754|83
1591697100000|2020-06-09 10:05:00|22771|22764|22781|22774|22783.5|22776.5|22766|22759|953
1591697400000|2020-06-09 10:10:00|22778.5|22771.5|22746|22739|22781|22774|22736|22729|199
1591697700000|2020-06-09 10:15:00|22748.5|22741.5|22766|22759|22768.5|22761.5|22738.5|22731.5|218
1591698000000|2020-06-09 10:20:00|22768.5|22761.5|22776|22769|22791|22784|22763.5|22756.5|131
1591698300000|2020-06-09 10:25:00|22778.5|22771.5|22756|22749|22781|22774|22746|22739|153
1591698600000|2020-06-09 10:30:00|22758.5|22751.5|22783.5|22776.5|22786|22779|22751|22744|148
1591698900000|2020-06-09 10:35:00|22781|22774|22791|22784|22791|22784|22781|22774|132
1591699200000|2020-06-09 10:40:00|22796|22789|22801|22794|22811|22804|22786|22779|264
1591699500000|2020-06-09 10:45:00|22803.5|22796.5|22801|22794|22808.5|22801.5|22788.5|22781.5|369
1591699800000|2020-06-09 10:50:00|22798.5|22791.5|22821|22814|22826|22819|22796|22789|132
1591700100000|2020-06-09 10:55:00|22823.5|22816.5|22813.5|22806.5|22826|22819|22811|22804|103
1591700400000|2020-06-09 11:00:00|22816|22809|22813.5|22806.5|22831|22824|22811|22804|285
1591700700000|2020-06-09 11:05:00|22811|22804|22816|22809|22831|22824|22811|22804|109
1591701000000|2020-06-09 11:10:00|22821|22814|22816|22809|22826|22819|22811|22804|49
1591701300000|2020-06-09 11:15:00|22818.5|22811.5|22811|22804|22821|22814|22803.5|22796.5|136
1591701600000|2020-06-09 11:20:00|22813.5|22806.5|22831|22824|22836|22829|22811|22804|80
1591701900000|2020-06-09 11:25:00|22833.5|22826.5|22821|22814|22836|22829|22811|22804|79
1591702200000|2020-06-09 11:30:00|22818.5|22811.5|22816|22809|22826|22819|22808.5|22801.5|101
1591702500000|2020-06-09 11:35:00|22818.5|22811.5|22826|22819|22836|22829|22816|22809|43
1591702800000|2020-06-09 11:40:00|22828.5|22821.5|22861|22854|22866|22859|22826|22819|143
1591703100000|2020-06-09 11:45:00|22858.5|22851.5|22881|22874|22886|22879|22856|22849|221
1591703400000|2020-06-09 11:50:00|22878.5|22871.5|22866|22859|22881|22874|22861|22854|97
1591703700000|2020-06-09 11:55:00|22871|22864|22856|22849|22876|22869|22856|22849|52
1591704000000|2020-06-09 12:00:00|22858.5|22851.5|22851|22844|22861|22854|22841|22834|125
1591704300000|2020-06-09 12:05:00|22853.5|22846.5|22861|22854|22866|22859|22851|22844|114
1591704600000|2020-06-09 12:10:00|22863.5|22856.5|22866|22859|22873.5|22866.5|22861|22854|71
1591704900000|2020-06-09 12:15:00|22861|22854|22876|22869|22876|22869|22861|22854|33
1591705200000|2020-06-09 12:20:00|22881|22874|22871|22864|22901|22894|22871|22864|708
1591705500000|2020-06-09 12:25:00|22873.5|22866.5|22876|22869|22881|22874|22866|22859|67
1591705800000|2020-06-09 12:30:00|22871|22864|22856|22849|22888.5|22881.5|22848.5|22841.5|168
1591706100000|2020-06-09 12:35:00|22858.5|22851.5|22846|22839|22861|22854|22841|22834|129
1591706400000|2020-06-09 12:40:00|22848.5|22841.5|22831|22824|22851|22844|22821|22814|103
1591706700000|2020-06-09 12:45:00|22833.5|22826.5|22816|22809|22833.5|22826.5|22811|22804|135
1591707000000|2020-06-09 12:50:00|22818.5|22811.5|22826|22819|22836|22829|22816|22809|123
1591707300000|2020-06-09 12:55:00|22823.5|22816.5|22816|22809|22826|22819|22811|22804|73
1591707600000|2020-06-09 13:00:00|22813.5|22806.5|22816|22809|22836|22829|22811|22804|73
1591707900000|2020-06-09 13:05:00|22813.5|22806.5|22821|22814|22821|22814|22813.5|22806.5|55
1591708200000|2020-06-09 13:10:00|22826|22819|22831|22824|22833.5|22826.5|22816|22809|131
1591708500000|2020-06-09 13:15:00|22833.5|22826.5|22841|22834|22841|22834|22826|22819|152
1591708800000|2020-06-09 13:20:00|22846|22839|22836|22829|22846|22839|22831|22824|77
1591709100000|2020-06-09 13:25:00|22838.5|22831.5|22826|22819|22841|22834|22826|22819|61
1591709400000|2020-06-09 13:30:00|22831|22824|22803.5|22796.5|22831|22824|22781|22774|1646
1591709700000|2020-06-09 13:35:00|22801|22794|22818.5|22811.5|22866|22859|22801|22794|871
1591710000000|2020-06-09 13:40:00|22816|22809|22841|22834|22851|22844|22801|22794|425
1591710300000|2020-06-09 13:45:00|22843.5|22836.5|22813.5|22806.5|22846|22839|22813.5|22806.5|477
1591710600000|2020-06-09 13:50:00|22811|22804|22806|22799|22821|22814|22781|22774|334
1591710900000|2020-06-09 13:55:00|22803.5|22796.5|22786|22779|22811|22804|22778.5|22771.5|266
1591711200000|2020-06-09 14:00:00|22788.5|22781.5|22791|22784|22791|22784|22751|22744|365
1591711500000|2020-06-09 14:05:00|22786|22779|22786|22779|22806|22799|22776|22769|292
1591711800000|2020-06-09 14:10:00|22783.5|22776.5|22761|22754|22786|22779|22756|22749|193
1591712100000|2020-06-09 14:15:00|22756|22749|22806|22799|22808.5|22801.5|22756|22749|190
1591712400000|2020-06-09 14:20:00|22803.5|22796.5|22816|22809|22828.5|22821.5|22798.5|22791.5|234
1591712700000|2020-06-09 14:25:00|22811|22804|22811|22804|22826|22819|22811|22804|131
1591713000000|2020-06-09 14:30:00|22816|22809|22821|22814|22826|22819|22811|22804|289
1591713300000|2020-06-09 14:35:00|22816|22809|22813.5|22806.5|22826|22819|22811|22804|176
1591713600000|2020-06-09 14:40:00|22811|22804|22836|22829|22846|22839|22811|22804|240
1591713900000|2020-06-09 14:45:00|22838.5|22831.5|22881|22874|22881|22874|22833.5|22826.5|206
1591714200000|2020-06-09 14:50:00|22876|22869|22896|22889|22896|22889|22871|22864|586
1591714500000|2020-06-09 14:55:00|22901|22894|22873.5|22866.5|22901|22894|22871|22864|281
1591714800000|2020-06-09 15:00:00|22876|22869|22886|22879|22886|22879|22856|22849|288
1591715100000|2020-06-09 15:05:00|22883.5|22876.5|22871|22864|22886|22879|22861|22854|271
1591715400000|2020-06-09 15:10:00|22873.5|22866.5|22851|22844|22876|22869|22846|22839|226
1591715700000|2020-06-09 15:15:00|22856|22849|22848.5|22841.5|22856|22849|22836|22829|192
1591716000000|2020-06-09 15:20:00|22846|22839|22841|22834|22856|22849|22831|22824|652
1591716300000|2020-06-09 15:25:00|22846|22839|22821|22814|22846|22839|22811|22804|238
1591716600000|2020-06-09 15:30:00|22818.5|22811.5|22808.5|22801.5|22828.5|22821.5|22801|22794|336
1591716900000|2020-06-09 15:35:00|22811|22804|22801|22794|22821|22814|22791|22784|393
1591717200000|2020-06-09 15:40:00|22798.5|22791.5|22796|22789|22801|22794|22791|22784|123
1591717500000|2020-06-09 15:45:00|22798.5|22791.5|22786|22779|22811|22804|22781|22774|254
1591717800000|2020-06-09 15:50:00|22788.5|22781.5|22796|22789|22806|22799|22786|22779|119
1591718100000|2020-06-09 15:55:00|22798.5|22791.5|22801|22794|22806|22799|22796|22789|165
1591718400000|2020-06-09 16:00:00|22796|22789|22781|22774|22801|22794|22781|22774|119
1591718700000|2020-06-09 16:05:00|22778.5|22771.5|22816|22809|22816|22809|22776|22769|180
1591719000000|2020-06-09 16:10:00|22811|22804|22806|22799|22816|22809|22806|22799|118
1591719300000|2020-06-09 16:15:00|22811|22804|22816|22809|22816|22809|22806|22799|132
1591719600000|2020-06-09 16:20:00|22821|22814|22816|22809|22826|22819|22816|22809|95
1591719900000|2020-06-09 16:25:00|22821|22814|22821|22814|22821|22814|22816|22809|55
1591720200000|2020-06-09 16:30:00|22826|22819|22826|22819|22836|22829|22826|22819|78
1591720500000|2020-06-09 16:35:00|22821|22814|22836|22829|22836|22829|22821|22814|759
1591720800000|2020-06-09 16:40:00|22831|22824|22838.5|22831.5|22838.5|22831.5|22826|22819|72
1591721100000|2020-06-09 16:45:00|22836|22829|22831|22824|22846|22839|22831|22824|206
1591721400000|2020-06-09 16:50:00|22836|22829|22836|22829|22841|22834|22831|22824|42
1591721700000|2020-06-09 16:55:00|22833.5|22826.5|22841|22834|22848.5|22841.5|22831|22824|72
1591722000000|2020-06-09 17:00:00|22843.5|22836.5|22851|22844|22856|22849|22841|22834|98
1591722300000|2020-06-09 17:05:00|22846|22839|22846|22839|22846|22839|22841|22834|78
1591722600000|2020-06-09 17:10:00|22848.5|22841.5|22841|22834|22851|22844|22841|22834|60
1591722900000|2020-06-09 17:15:00|22846|22839|22851|22844|22851|22844|22841|22834|60
1591723200000|2020-06-09 17:20:00|22848.5|22841.5|22866|22859|22868.5|22861.5|22848.5|22841.5|62
1591723500000|2020-06-09 17:25:00|22868.5|22861.5|22866|22859|22871|22864|22861|22854|87
1591723800000|2020-06-09 17:30:00|22861|22854|22866|22859|22866|22859|22861|22854|101
1591724100000|2020-06-09 17:35:00|22871|22864|22866|22859|22871|22864|22861|22854|82
1591724400000|2020-06-09 17:40:00|22868.5|22861.5|22871|22864|22871|22864|22866|22859|91
1591724700000|2020-06-09 17:45:00|22866|22859|22861|22854|22866|22859|22861|22854|82
1591725000000|2020-06-09 17:50:00|22866|22859|22861|22854|22866|22859|22856|22849|102
1591725300000|2020-06-09 17:55:00|22866|22859|22866|22859|22866|22859|22861|22854|105
1591725600000|2020-06-09 18:00:00|22871|22864|22851|22844|22871|22864|22841|22834|179
1591725900000|2020-06-09 18:05:00|22853.5|22846.5|22841|22834|22856|22849|22841|22834|74
1591726200000|2020-06-09 18:10:00|22843.5|22836.5|22856|22849|22856|22849|22841|22834|75
1591726500000|2020-06-09 18:15:00|22853.5|22846.5|22841|22834|22856|22849|22841|22834|74
1591726800000|2020-06-09 18:20:00|22843.5|22836.5|22836|22829|22846|22839|22831|22824|103
1591727100000|2020-06-09 18:25:00|22841|22834|22836|22829|22846|22839|22836|22829|81
1591727400000|2020-06-09 18:30:00|22833.5|22826.5|22846|22839|22856|22849|22833.5|22826.5|86
1591727700000|2020-06-09 18:35:00|22843.5|22836.5|22846|22839|22846|22839|22826|22819|163
1591728000000|2020-06-09 18:40:00|22841|22834|22851|22844|22851|22844|22841|22834|51
1591728300000|2020-06-09 18:45:00|22846|22839|22866|22859|22868.5|22861.5|22841|22834|78
1591728600000|2020-06-09 18:50:00|22868.5|22861.5|22866|22859|22876|22869|22861|22854|73
1591728900000|2020-06-09 18:55:00|22861|22854|22871|22864|22876|22869|22861|22854|91
1591729200000|2020-06-09 19:00:00|22876|22869|22866|22859|22876|22869|22856|22849|100
1591729500000|2020-06-09 19:05:00|22863.5|22856.5|22881|22874|22881|22874|22858.5|22851.5|101
1591729800000|2020-06-09 19:10:00|22886|22879|22886|22879|22896|22889|22876|22869|251
1591730100000|2020-06-09 19:15:00|22891|22884|22891|22884|22906|22899|22886|22879|130
1591730400000|2020-06-09 19:20:00|22893.5|22886.5|22901|22894|22911|22904|22891|22884|148
1591730700000|2020-06-09 19:25:00|22906|22899|22921|22914|22921|22914|22901|22894|263
1591731000000|2020-06-09 19:30:00|22926|22919|22901|22894|22926|22919|22896|22889|190
1591731300000|2020-06-09 19:35:00|22896|22889|22941|22934|22946|22939|22896|22889|579
1591731600000|2020-06-09 19:40:00|22946|22939|22926|22919|22951|22944|22926|22919|170
1591731900000|2020-06-09 19:45:00|22921|22914|22906|22899|22926|22919|22906|22899|200
1591732200000|2020-06-09 19:50:00|22898.5|22891.5|22881|22874|22906|22899|22881|22874|382
1591732500000|2020-06-09 19:55:00|22886|22879|22896|22889|22911|22904|22881|22874|380
1591732800000|2020-06-09 20:00:00|22901|22894|22906|22899|22906|22899|22891|22884|131
1591733100000|2020-06-09 20:05:00|22903.5|22896.5|22886|22879|22906|22899|22883.5|22876.5|58
1591733400000|2020-06-09 20:10:00|22883.5|22876.5|22893.5|22886.5|22896|22889|22881|22874|288
1591733700000|2020-06-09 20:15:00|22897.5|22882.5|22900|22885|22900|22885|22895|22880|26
1591734000000|2020-06-09 20:20:00|22897.5|22882.5|22902.5|22887.5|22905|22890|22897.5|22882.5|33
1591734300000|2020-06-09 20:25:00|22900|22885|22875|22860|22902.5|22887.5|22865|22850|129
1591734600000|2020-06-09 20:30:00|22872.5|22857.5|22880|22865|22885|22870|22872.5|22857.5|28
1591734900000|2020-06-09 20:35:00|22877.5|22862.5|22872.5|22857.5|22880|22865|22872.5|22857.5|9
1591735200000|2020-06-09 20:40:00|22875|22860|22885|22870|22885|22870|22875|22860|7
1591735500000|2020-06-09 20:45:00|22882.5|22867.5|22882.5|22867.5|22885|22870|22875|22860|4
1591735800000|2020-06-09 20:50:00|22885|22870|22882.5|22867.5|22885|22870|22882.5|22867.5|51
1591736100000|2020-06-09 20:55:00|22880|22865|22892|22862|22893.7|22870|22877.5|22861.3|47
1591736400000|2020-06-09 21:00:00|22890.7|22860.7|22890.7|22860.7|22891.2|22861.2|22889.2|22859.2|0
1591736700000|2020-06-09 21:05:00|22890.2|22860.2|22890.4|22860.4|22892.6|22862.6|22890.2|22860.2|0
1591737000000|2020-06-09 21:10:00|22890.2|22860.2|22889.3|22859.3|22891.5|22861.5|22889.1|22859.1|0
1591737300000|2020-06-09 21:15:00|22889.5|22859.5|22892|22862|22892|22862|22889.5|22859.5|0
1591737600000|2020-06-09 21:20:00|22892.7|22862.7|22892.5|22862.5|22892.7|22862.7|22890.5|22860.5|0
1591737900000|2020-06-09 21:25:00|22891.6|22861.6|22890.1|22860.1|22893.4|22863.4|22889.5|22859.5|0
1591738200000|2020-06-09 21:30:00|22889.9|22859.9|22888.4|22858.4|22889.9|22859.9|22888.4|22858.4|0
1591738500000|2020-06-09 21:35:00|22889.5|22859.5|22888.8|22858.8|22889.5|22859.5|22888.2|22858.2|0
1591738800000|2020-06-09 21:40:00|22889|22859|22889.9|22859.9|22889.9|22859.9|22888.4|22858.4|0
1591739100000|2020-06-09 21:45:00|22888.8|22858.8|22892.7|22862.7|22892.8|22862.8|22888.8|22858.8|0
1591739400000|2020-06-09 21:50:00|22893.2|22863.2|22903|22873|22903|22873|22893.2|22863.2|0
1591739700000|2020-06-09 21:55:00|22901.5|22871.5|22897.5|22867.5|22904.8|22874.8|22897.5|22867.5|0
1591740000000|2020-06-09 22:00:00|22894|22864|22902.5|22887.5|22907.5|22892.5|22885|22864|50
1591740300000|2020-06-09 22:05:00|22905|22890|22912.5|22897.5|22915|22900|22902.5|22887.5|2
1591740600000|2020-06-09 22:10:00|22910|22895|22902.5|22887.5|22912.5|22897.5|22902.5|22887.5|14
1591741200000|2020-06-09 22:20:00|22907.5|22892.5|22907.5|22892.5|22910|22895|22905|22890|14
1591741500000|2020-06-09 22:25:00|22910|22895|22902.5|22887.5|22910|22895|22902.5|22887.5|6
1591741800000|2020-06-09 22:30:00|22900|22885|22900|22885|22902.5|22887.5|22895|22880|5
1591742100000|2020-06-09 22:35:00|22902.5|22887.5|22932.5|22917.5|22932.5|22917.5|22902.5|22887.5|20
1591742400000|2020-06-09 22:40:00|22927.5|22912.5|22942.5|22927.5|22942.5|22927.5|22927.5|22912.5|22
1591742700000|2020-06-09 22:45:00|22945|22930|22937.5|22922.5|22945|22930|22935|22920|3
1591743000000|2020-06-09 22:50:00|22940|22925|22947.5|22932.5|22947.5|22932.5|22940|22925|21
1591743300000|2020-06-09 22:55:00|22945|22930|22945|22930|22947.5|22932.5|22942.5|22927.5|2
1591743600000|2020-06-09 23:00:00|22947.5|22932.5|22942.5|22927.5|22952.5|22937.5|22940|22925|191
1591743900000|2020-06-09 23:05:00|22940|22925|22950|22935|22950|22935|22937.5|22922.5|30
1591744200000|2020-06-09 23:10:00|22947.5|22932.5|22932.5|22917.5|22947.5|22932.5|22932.5|22917.5|16
1591744500000|2020-06-09 23:15:00|22935|22920|22930|22915|22940|22925|22930|22915|16
1591744800000|2020-06-09 23:20:00|22927.5|22912.5|22935|22920|22935|22920|22925|22910|9
1591745100000|2020-06-09 23:25:00|22932.5|22917.5|22940|22925|22945|22930|22930|22915|27
1591745400000|2020-06-09 23:30:00|22942.5|22927.5|22953.5|22946.5|22956|22949|22916|22909|36952
1591745700000|2020-06-09 23:35:00|22951|22944|22926|22919|22961|22954|22926|22919|144
1591746000000|2020-06-09 23:40:00|22931|22924|22901|22894|22933.5|22926.5|22881|22874|206
1591746300000|2020-06-09 23:45:00|22898.5|22891.5|22926|22919|22931|22924|22891|22884|2547
1591746600000|2020-06-09 23:50:00|22923.5|22916.5|22918.5|22911.5|22931|22924|22911|22904|262
1591746900000|2020-06-09 23:55:00|22921|22914|22921|22914|22946|22939|22916|22909|2374
1591747200000|2020-06-10 00:00:00|22926|22919|22931|22924|22961|22954|22916|22909|1221
1591747500000|2020-06-10 00:05:00|22926|22919|22966|22959|22966|22959|22896|22889|831
1591747800000|2020-06-10 00:10:00|22968.5|22961.5|22946|22939|22981|22974|22946|22939|690
1591748100000|2020-06-10 00:15:00|22951|22944|22991|22984|22991|22984|22936|22929|630
1591748400000|2020-06-10 00:20:00|22996|22989|22991|22984|22996|22989|22961|22954|594
1591748700000|2020-06-10 00:25:00|22996|22989|23001|22994|23011|23004|22986|22979|596
1591749000000|2020-06-10 00:30:00|23003.5|22996.5|23021|23014|23041|23034|23003.5|22996.5|812
1591749300000|2020-06-10 00:35:00|23023.5|23016.5|23006|22999|23026|23019|23001|22994|658
1591749600000|2020-06-10 00:40:00|23008.5|23001.5|23011|23004|23016|23009|22996|22989|426
1591749900000|2020-06-10 00:45:00|23013.5|23006.5|22986|22979|23021|23014|22981|22974|459
1591750200000|2020-06-10 00:50:00|22988.5|22981.5|23001|22994|23006|22999|22981|22974|487
1591750500000|2020-06-10 00:55:00|22998.5|22991.5|23021|23014|23026|23019|22991|22984|310
1591750800000|2020-06-10 01:00:00|23026|23019|23001|22994|23026|23019|22988.5|22981.5|408
1591751100000|2020-06-10 01:05:00|22998.5|22991.5|23016|23009|23033.5|23026.5|22996|22989|447
1591751400000|2020-06-10 01:10:00|23021|23014|23051|23044|23066|23059|23016|23009|540
1591751700000|2020-06-10 01:15:00|23056|23049|23071|23064|23071|23064|23051|23044|493
1591752000000|2020-06-10 01:20:00|23068.5|23061.5|23071|23064|23076|23069|23058.5|23051.5|333
1591752300000|2020-06-10 01:25:00|23068.5|23061.5|23081|23074|23086|23079|23058.5|23051.5|348
1591752600000|2020-06-10 01:30:00|23076|23069|23061|23054|23091|23084|23058.5|23051.5|491
1591752900000|2020-06-10 01:35:00|23058.5|23051.5|23056|23049|23076|23069|23056|23049|345
1591753200000|2020-06-10 01:40:00|23058.5|23051.5|23063.5|23056.5|23081|23074|23056|23049|293
1591753500000|2020-06-10 01:45:00|23066|23059|23096|23089|23096|23089|23056|23049|372
1591753800000|2020-06-10 01:50:00|23093.5|23086.5|23116|23109|23121|23114|23091|23084|580
1591754100000|2020-06-10 01:55:00|23121|23114|23106|23099|23128.5|23121.5|23106|23099|195
1591754400000|2020-06-10 02:00:00|23111|23104|23131|23124|23131|23124|23106|23099|235
1591754700000|2020-06-10 02:05:00|23128.5|23121.5|23116|23109|23133.5|23126.5|23116|23109|1577
1591755000000|2020-06-10 02:10:00|23121|23114|23136|23129|23136|23129|23116|23109|204
1591755300000|2020-06-10 02:15:00|23141|23134|23151|23144|23156|23149|23126|23119|473
1591755600000|2020-06-10 02:20:00|23146|23139|23131|23124|23151|23144|23126|23119|363
1591755900000|2020-06-10 02:25:00|23133.5|23126.5|23121|23114|23136|23129|23111|23104|460
1591756200000|2020-06-10 02:30:00|23118.5|23111.5|23111|23104|23121|23114|23101|23094|574
1591756500000|2020-06-10 02:35:00|23106|23099|23091|23084|23106|23099|23081|23074|463
1591756800000|2020-06-10 02:40:00|23088.5|23081.5|23091|23084|23101|23094|23088.5|23081.5|127
1591757100000|2020-06-10 02:45:00|23088.5|23081.5|23101|23094|23113.5|23106.5|23086|23079|244
1591757400000|2020-06-10 02:50:00|23096|23089|23111|23104|23113.5|23106.5|23096|23089|70
1591757700000|2020-06-10 02:55:00|23106|23099|23116|23109|23121|23114|23106|23099|76
1591758000000|2020-06-10 03:00:00|23118.5|23111.5|23131|23124|23133.5|23126.5|23116|23109|94
1591758300000|2020-06-10 03:05:00|23128.5|23121.5|23126|23119|23136|23129|23126|23119|58
1591758600000|2020-06-10 03:10:00|23131|23124|23126|23119|23141|23134|23126|23119|543
1591758900000|2020-06-10 03:15:00|23121|23114|23111|23104|23121|23114|23106|23099|523
1591759200000|2020-06-10 03:20:00|23116|23109|23106|23099|23121|23114|23106|23099|81
1591759500000|2020-06-10 03:25:00|23108.5|23101.5|23098.5|23091.5|23113.5|23106.5|23096|23089|376
1591759800000|2020-06-10 03:30:00|23101|23094|23078.5|23071.5|23106|23099|23076|23069|577
1591760100000|2020-06-10 03:35:00|23076|23069|23121|23114|23121|23114|23076|23069|221
1591760400000|2020-06-10 03:40:00|23118.5|23111.5|23131|23124|23133.5|23126.5|23111|23104|189
1591760700000|2020-06-10 03:45:00|23126|23119|23101|23094|23131|23124|23098.5|23091.5|215
1591761000000|2020-06-10 03:50:00|23096|23089|23091|23084|23101|23094|23086|23079|415
1591761300000|2020-06-10 03:55:00|23093.5|23086.5|23121|23114|23121|23114|23091|23084|198
1591761600000|2020-06-10 04:00:00|23116|23109|23106|23099|23121|23114|23106|23099|187
1591761900000|2020-06-10 04:05:00|23108.5|23101.5|23091|23084|23116|23109|23086|23079|178
1591762200000|2020-06-10 04:10:00|23086|23079|23101|23094|23101|23094|23076|23069|168
1591762500000|2020-06-10 04:15:00|23096|23089|23091|23084|23101|23094|23086|23079|165
1591762800000|2020-06-10 04:20:00|23096|23089|23091|23084|23106|23099|23091|23084|586
1591763100000|2020-06-10 04:25:00|23086|23079|23086|23079|23096|23089|23081|23074|184
1591763400000|2020-06-10 04:30:00|23091|23084|23096|23089|23101|23094|23076|23069|237
1591763700000|2020-06-10 04:35:00|23098.5|23091.5|23081|23074|23101|23094|23076|23069|209
1591764000000|2020-06-10 04:40:00|23076|23069|23088.5|23081.5|23101|23094|23076|23069|224
1591764300000|2020-06-10 04:45:00|23086|23079|23106|23099|23106|23099|23086|23079|228
1591764600000|2020-06-10 04:50:00|23108.5|23101.5|23111|23104|23121|23114|23103.5|23096.5|825
1591764900000|2020-06-10 04:55:00|23108.5|23101.5|23118.5|23111.5|23121|23114|23106|23099|339
1591765200000|2020-06-10 05:00:00|23121|23114|23121|23114|23136|23129|23118.5|23111.5|431
1591765500000|2020-06-10 05:05:00|23123.5|23116.5|23131|23124|23136|23129|23121|23114|190
1591765800000|2020-06-10 05:10:00|23133.5|23126.5|23116|23109|23136|23129|23106|23099|191
1591766100000|2020-06-10 05:15:00|23118.5|23111.5|23126|23119|23126|23119|23116|23109|1103
1591766400000|2020-06-10 05:20:00|23123.5|23116.5|23131|23124|23136|23129|23121|23114|284
1591766700000|2020-06-10 05:25:00|23128.5|23121.5|23136|23129|23146|23139|23121|23114|1036
1591767000000|2020-06-10 05:30:00|23138.5|23131.5|23161|23154|23166|23159|23138.5|23131.5|929
1591767300000|2020-06-10 05:35:00|23163.5|23156.5|23161|23154|23171|23164|23153.5|23146.5|493
1591767600000|2020-06-10 05:40:00|23163.5|23156.5|23176|23169|23181|23174|23163.5|23156.5|960
1591767900000|2020-06-10 05:45:00|23173.5|23166.5|23136|23129|23176|23169|23131|23124|558
1591768200000|2020-06-10 05:50:00|23133.5|23126.5|23131|23124|23136|23129|23106|23099|720
1591768500000|2020-06-10 05:55:00|23128.5|23121.5|23111|23104|23136|23129|23111|23104|1187
1591768800000|2020-06-10 06:00:00|23118.5|23111.5|23111|23104|23141|23134|23096|23089|1858
1591769100000|2020-06-10 06:05:00|23106|23099|23066|23059|23106|23099|23051|23044|2583
1591769400000|2020-06-10 06:10:00|23068.5|23061.5|23023.5|23016.5|23068.5|23061.5|23016|23009|1980
1591769700000|2020-06-10 06:15:00|23021|23014|23033.5|23026.5|23056|23049|23021|23014|355
1591770000000|2020-06-10 06:20:00|23031|23024|23031|23024|23046|23039|23013.5|23006.5|225
1591770300000|2020-06-10 06:25:00|23028.5|23021.5|23026|23019|23046|23039|23021|23014|258
1591770600000|2020-06-10 06:30:00|23023.5|23016.5|23008.5|23001.5|23031|23024|23001|22994|976
1591770900000|2020-06-10 06:35:00|23006|22999|23018.5|23011.5|23033.5|23026.5|22988.5|22981.5|155
1591771200000|2020-06-10 06:40:00|23016|23009|23006|22999|23018.5|23011.5|22991|22984|50
1591771500000|2020-06-10 06:45:00|23008.5|23001.5|23006|22999|23028.5|23021.5|23003.5|22996.5|85
1591771800000|2020-06-10 06:50:00|23011|23004|23016|23009|23016|23009|22991|22984|68
1591772100000|2020-06-10 06:55:00|23021|23014|22998.5|22991.5|23031|23024|22996|22989|60
1591772400000|2020-06-10 07:00:00|22996|22989|23038.5|23031.5|23038.5|23031.5|22991|22984|198
1591772700000|2020-06-10 07:05:00|23041|23034|23053.5|23046.5|23061|23054|23041|23034|194
1591773000000|2020-06-10 07:10:00|23056|23049|23061|23054|23066|23059|23043.5|23036.5|27
1591773300000|2020-06-10 07:15:00|23066|23059|23051|23044|23068.5|23061.5|23043.5|23036.5|33
1591773600000|2020-06-10 07:20:00|23053.5|23046.5|23033.5|23026.5|23056|23049|23031|23024|6
1591773900000|2020-06-10 07:25:00|23036|23029|23056|23049|23056|23049|23036|23029|27
1591774200000|2020-06-10 07:30:00|23051|23044|23031|23024|23056|23049|23018.5|23011.5|382
1591774500000|2020-06-10 07:35:00|23028.5|23021.5|23041|23034|23048.5|23041.5|23026|23019|27
1591774800000|2020-06-10 07:40:00|23038.5|23031.5|23033.5|23026.5|23038.5|23031.5|23018.5|23011.5|33
1591775100000|2020-06-10 07:45:00|23031|23024|23008.5|23001.5|23041|23034|23003.5|22996.5|61
1591775400000|2020-06-10 07:50:00|23011|23004|23026|23019|23026|23019|23011|23004|19
1591775700000|2020-06-10 07:55:00|23028.5|23021.5|23046|23039|23046|23039|23028.5|23021.5|5
1591776000000|2020-06-10 08:00:00|23043.5|23036.5|23001|22994|23046|23039|22996|22989|44
1591776300000|2020-06-10 08:05:00|22996|22989|22993.5|22986.5|23011|23004|22986|22979|51
1591776600000|2020-06-10 08:10:00|22991|22984|23006|22999|23011|23004|22976|22969|83
1591776900000|2020-06-10 08:15:00|23008.5|23001.5|23013.5|23006.5|23021|23014|23001|22994|29
1591777200000|2020-06-10 08:20:00|23011|23004|22986|22979|23013.5|23006.5|22981|22974|36
1591777500000|2020-06-10 08:25:00|22981|22974|22986|22979|23001|22994|22976|22969|74
1591777800000|2020-06-10 08:30:00|22983.5|22976.5|22981|22974|22988.5|22981.5|22971|22964|12
1591778100000|2020-06-10 08:35:00|22983.5|22976.5|22981|22974|22991|22984|22971|22964|11
1591778400000|2020-06-10 08:40:00|22978.5|22971.5|22958.5|22951.5|22981|22974|22958.5|22951.5|8
1591778700000|2020-06-10 08:45:00|22961|22954|22941|22934|22961|22954|22938.5|22931.5|48
1591779000000|2020-06-10 08:50:00|22938.5|22931.5|22943.5|22936.5|22946|22939|22936|22929|12
1591779300000|2020-06-10 08:55:00|22946|22939|22908.5|22901.5|22946|22939|22896|22889|126
1591779600000|2020-06-10 09:00:00|22906|22899|22838.5|22831.5|22906|22899|22831|22824|159
1591779900000|2020-06-10 09:05:00|22841|22834|22853.5|22846.5|22863.5|22856.5|22831|22824|65
1591780200000|2020-06-10 09:10:00|22856|22849|22858.5|22851.5|22866|22859|22851|22844|50
1591780500000|2020-06-10 09:15:00|22856|22849|22816|22809|22868.5|22861.5|22816|22809|110
1591780800000|2020-06-10 09:20:00|22818.5|22811.5|22823.5|22816.5|22843.5|22836.5|22818.5|22811.5|408
1591781100000|2020-06-10 09:25:00|22821|22814|22808.5|22801.5|22823.5|22816.5|22791|22784|191
1591781400000|2020-06-10 09:30:00|22806|22799|22838.5|22831.5|22841|22834|22803.5|22796.5|38
1591781700000|2020-06-10 09:35:00|22836|22829|22838.5|22831.5|22841|22834|22821|22814|3
1591782000000|2020-06-10 09:40:00|22841|22834|22856|22849|22858.5|22851.5|22821|22814|18
1591782300000|2020-06-10 09:45:00|22853.5|22846.5|22831|22824|22856|22849|22821|22814|28
1591782600000|2020-06-10 09:50:00|22833.5|22826.5|22856|22849|22861|22854|22828.5|22821.5|101
1591782900000|2020-06-10 09:55:00|22858.5|22851.5|22858.5|22851.5|22863.5|22856.5|22846|22839|71
1591783200000|2020-06-10 10:00:00|22856|22849|22833.5|22826.5|22861|22854|22831|22824|104
1591783500000|2020-06-10 10:05:00|22831|22824|22803.5|22796.5|22836|22829|22798.5|22791.5|160
1591783800000|2020-06-10 10:10:00|22806|22799|22791|22784|22818.5|22811.5|22788.5|22781.5|120
1591784100000|2020-06-10 10:15:00|22788.5|22781.5|22806|22799|22818.5|22811.5|22776|22769|31
1591784400000|2020-06-10 10:20:00|22808.5|22801.5|22826|22819|22831|22824|22806|22799|37
1591784700000|2020-06-10 10:25:00|22831|22824|22826|22819|22838.5|22831.5|22823.5|22816.5|25
1591785000000|2020-06-10 10:30:00|22828.5|22821.5|22833.5|22826.5|22841|22834|22826|22819|18
1591785300000|2020-06-10 10:35:00|22836|22829|22843.5|22836.5|22846|22839|22831|22824|28
1591785600000|2020-06-10 10:40:00|22841|22834|22851|22844|22851|22844|22841|22834|12
1591785900000|2020-06-10 10:45:00|22856|22849|22863.5|22856.5|22873.5|22866.5|22853.5|22846.5|94
1591786200000|2020-06-10 10:50:00|22861|22854|22871|22864|22881|22874|22861|22854|28
1591786500000|2020-06-10 10:55:00|22873.5|22866.5|22873.5|22866.5|22881|22874|22866|22859|54
1591786800000|2020-06-10 11:00:00|22871|22864|22878.5|22871.5|22891|22884|22866|22859|25
1591787100000|2020-06-10 11:05:00|22876|22869|22883.5|22876.5|22896|22889|22876|22869|9
1591787400000|2020-06-10 11:10:00|22881|22874|22896|22889|22901|22894|22873.5|22866.5|41
1591787700000|2020-06-10 11:15:00|22901|22894|22896|22889|22906|22899|22883.5|22876.5|55
1591788000000|2020-06-10 11:20:00|22901|22894|22901|22894|22906|22899|22881|22874|55
1591788300000|2020-06-10 11:25:00|22906|22899|22876|22869|22913.5|22906.5|22868.5|22861.5|82
1591788600000|2020-06-10 11:30:00|22873.5|22866.5|22883.5|22876.5|22893.5|22886.5|22873.5|22866.5|2655
1591788900000|2020-06-10 11:35:00|22881|22874|22906|22899|22911|22904|22881|22874|386
1591789200000|2020-06-10 11:40:00|22903.5|22896.5|22891|22884|22906|22899|22891|22884|11
1591789500000|2020-06-10 11:45:00|22893.5|22886.5|22908.5|22901.5|22911|22904|22888.5|22881.5|65
1591789800000|2020-06-10 11:50:00|22911|22904|22906|22899|22911|22904|22896|22889|22
1591790100000|2020-06-10 11:55:00|22903.5|22896.5|22928.5|22921.5|22936|22929|22903.5|22896.5|67
1591790400000|2020-06-10 12:00:00|22926|22919|22933.5|22926.5|22941|22934|22923.5|22916.5|23
1591790700000|2020-06-10 12:05:00|22936|22929|22926|22919|22941|22934|22926|22919|7
1591791000000|2020-06-10 12:10:00|22928.5|22921.5|22943.5|22936.5|22951|22944|22928.5|22921.5|76
1591791300000|2020-06-10 12:15:00|22941|22934|22948.5|22941.5|22956|22949|22936|22929|14
1591791600000|2020-06-10 12:20:00|22951|22944|22951|22944|22963.5|22956.5|22943.5|22936.5|30
1591791900000|2020-06-10 12:25:00|22953.5|22946.5|22948.5|22941.5|22971|22964|22948.5|22941.5|42
1591792200000|2020-06-10 12:30:00|22951|22944|22943.5|22936.5|22968.5|22961.5|22936|22929|29
1591792500000|2020-06-10 12:35:00|22946|22939|22926|22919|22948.5|22941.5|22923.5|22916.5|24
1591792800000|2020-06-10 12:40:00|22928.5|22921.5|22928.5|22921.5|22933.5|22926.5|22918.5|22911.5|81
1591793100000|2020-06-10 12:45:00|22926|22919|22943.5|22936.5|22948.5|22941.5|22923.5|22916.5|115
1591793400000|2020-06-10 12:50:00|22946|22939|22961|22954|22973.5|22966.5|22943.5|22936.5|18
1591793700000|2020-06-10 12:55:00|22963.5|22956.5|22958.5|22951.5|22973.5|22966.5|22951|22944|13
1591794000000|2020-06-10 13:00:00|22956|22949|22943.5|22936.5|22973.5|22966.5|22941|22934|8
1591794300000|2020-06-10 13:05:00|22946|22939|22936|22929|22951|22944|22933.5|22926.5|18
1591794600000|2020-06-10 13:10:00|22931|22924|22938.5|22931.5|22941|22934|22928.5|22921.5|22
1591794900000|2020-06-10 13:15:00|22936|22929|22911|22904|22938.5|22931.5|22911|22904|36
1591795200000|2020-06-10 13:20:00|22908.5|22901.5|22918.5|22911.5|22921|22914|22906|22899|78
1591795500000|2020-06-10 13:25:00|22916|22909|22913.5|22906.5|22918.5|22911.5|22906|22899|74
1591795800000|2020-06-10 13:30:00|22911|22904|22891|22884|22931|22924|22888.5|22881.5|226
1591796100000|2020-06-10 13:35:00|22888.5|22881.5|22856|22849|22891|22884|22856|22849|184
1591796400000|2020-06-10 13:40:00|22858.5|22851.5|22856|22849|22866|22859|22841|22834|292
1591796700000|2020-06-10 13:45:00|22858.5|22851.5|22851|22844|22863.5|22856.5|22836|22829|203
1591797000000|2020-06-10 13:50:00|22853.5|22846.5|22831|22824|22858.5|22851.5|22826|22819|139
1591797300000|2020-06-10 13:55:00|22833.5|22826.5|22851|22844|22856|22849|22823.5|22816.5|114
1591797600000|2020-06-10 14:00:00|22853.5|22846.5|22856|22849|22866|22859|22851|22844|247
1591797900000|2020-06-10 14:05:00|22858.5|22851.5|22868.5|22861.5|22871|22864|22838.5|22831.5|143
1591798200000|2020-06-10 14:10:00|22871|22864|22826|22819|22871|22864|22818.5|22811.5|201
1591798500000|2020-06-10 14:15:00|22821|22814|22818.5|22811.5|22846|22839|22816|22809|213
1591798800000|2020-06-10 14:20:00|22816|22809|22826|22819|22826|22819|22798.5|22791.5|1225
1591799100000|2020-06-10 14:25:00|22823.5|22816.5|22841|22834|22853.5|22846.5|22823.5|22816.5|303
1591799400000|2020-06-10 14:30:00|22838.5|22831.5|22861|22854|22863.5|22856.5|22828.5|22821.5|165
1591799700000|2020-06-10 14:35:00|22863.5|22856.5|22871|22864|22873.5|22866.5|22856|22849|178
1591800000000|2020-06-10 14:40:00|22873.5|22866.5|22868.5|22861.5|22881|22874|22863.5|22856.5|128
1591800300000|2020-06-10 14:45:00|22871|22864|22876|22869|22883.5|22876.5|22868.5|22861.5|246
1591800600000|2020-06-10 14:50:00|22878.5|22871.5|22836|22829|22881|22874|22836|22829|273
1591800900000|2020-06-10 14:55:00|22838.5|22831.5|22851|22844|22856|22849|22828.5|22821.5|307
1591801200000|2020-06-10 15:00:00|22848.5|22841.5|22863.5|22856.5|22868.5|22861.5|22836|22829|120
1591801500000|2020-06-10 15:05:00|22866|22859|22873.5|22866.5|22898.5|22891.5|22861|22854|184
1591801800000|2020-06-10 15:10:00|22876|22869|22866|22859|22881|22874|22846|22839|190
1591802100000|2020-06-10 15:15:00|22868.5|22861.5|22871|22864|22876|22869|22856|22849|75
1591802400000|2020-06-10 15:20:00|22873.5|22866.5|22851|22844|22876|22869|22851|22844|84
1591802700000|2020-06-10 15:25:00|22853.5|22846.5|22851|22844|22871|22864|22851|22844|138
1591803000000|2020-06-10 15:30:00|22853.5|22846.5|22833.5|22826.5|22853.5|22846.5|22833.5|22826.5|90
1591803300000|2020-06-10 15:35:00|22836|22829|22841|22834|22848.5|22841.5|22816|22809|185
1591803600000|2020-06-10 15:40:00|22838.5|22831.5|22856|22849|22856|22849|22838.5|22831.5|40
1591803900000|2020-06-10 15:45:00|22858.5|22851.5|22838.5|22831.5|22861|22854|22833.5|22826.5|45
1591804200000|2020-06-10 15:50:00|22841|22834|22851|22844|22856|22849|22836|22829|16
1591804500000|2020-06-10 15:55:00|22848.5|22841.5|22851|22844|22853.5|22846.5|22836|22829|20
1591804800000|2020-06-10 16:00:00|22848.5|22841.5|22866|22859|22868.5|22861.5|22846|22839|12
1591805100000|2020-06-10 16:05:00|22863.5|22856.5|22853.5|22846.5|22866|22859|22843.5|22836.5|14
1591805400000|2020-06-10 16:10:00|22856|22849|22856|22849|22866|22859|22848.5|22841.5|26
1591805700000|2020-06-10 16:15:00|22858.5|22851.5|22871|22864|22878.5|22871.5|22856|22849|28
1591806000000|2020-06-10 16:20:00|22873.5|22866.5|22876|22869|22881|22874|22861|22854|61
1591806300000|2020-06-10 16:25:00|22871|22864|22861|22854|22876|22869|22858.5|22851.5|21
1591806600000|2020-06-10 16:30:00|22856|22849|22851|22844|22861|22854|22851|22844|125
1591806900000|2020-06-10 16:35:00|22853.5|22846.5|22853.5|22846.5|22856|22849|22846|22839|10
1591807200000|2020-06-10 16:40:00|22856|22849|22861|22854|22866|22859|22851|22844|9
1591807500000|2020-06-10 16:45:00|22858.5|22851.5|22861|22854|22866|22859|22856|22849|17
1591807800000|2020-06-10 16:50:00|22858.5|22851.5|22863.5|22856.5|22868.5|22861.5|22858.5|22851.5|11
1591808100000|2020-06-10 16:55:00|22866|22859|22866|22859|22871|22864|22863.5|22856.5|105
1591808400000|2020-06-10 17:00:00|22861|22854|22863.5|22856.5|22866|22859|22846|22839|49
1591808700000|2020-06-10 17:05:00|22866|22859|22881|22874|22883.5|22876.5|22863.5|22856.5|32
1591809000000|2020-06-10 17:10:00|22878.5|22871.5|22871|22864|22883.5|22876.5|22863.5|22856.5|47
1591809300000|2020-06-10 17:15:00|22868.5|22861.5|22871|22864|22886|22879|22868.5|22861.5|59
1591809600000|2020-06-10 17:20:00|22868.5|22861.5|22866|22859|22871|22864|22861|22854|33
1591809900000|2020-06-10 17:25:00|22863.5|22856.5|22853.5|22846.5|22866|22859|22851|22844|30
1591810200000|2020-06-10 17:30:00|22856|22849|22856|22849|22866|22859|22851|22844|19
1591810500000|2020-06-10 17:35:00|22853.5|22846.5|22856|22849|22861|22854|22851|22844|18
1591810800000|2020-06-10 17:40:00|22853.5|22846.5|22856|22849|22866|22859|22851|22844|48
1591811100000|2020-06-10 17:45:00|22853.5|22846.5|22856|22849|22861|22854|22851|22844|23
1591811400000|2020-06-10 17:50:00|22851|22844|22846|22839|22856|22849|22841|22834|70
1591811700000|2020-06-10 17:55:00|22843.5|22836.5|22838.5|22831.5|22848.5|22841.5|22833.5|22826.5|118
1591812000000|2020-06-10 18:00:00|22841|22834|22921|22914|22946|22939|22811|22804|202
1591812300000|2020-06-10 18:05:00|22923.5|22916.5|22898.5|22891.5|22941|22934|22896|22889|177
1591812600000|2020-06-10 18:10:00|22901|22894|22916|22909|22926|22919|22901|22894|60
1591812900000|2020-06-10 18:15:00|22918.5|22911.5|22926|22919|22951|22944|22908.5|22901.5|77
1591813200000|2020-06-10 18:20:00|22921|22914|22908.5|22901.5|22933.5|22926.5|22896|22889|75
1591813500000|2020-06-10 18:25:00|22906|22899|22916|22909|22921|22914|22906|22899|9
1591813800000|2020-06-10 18:30:00|22911|22904|22871|22864|22918.5|22911.5|22868.5|22861.5|47
1591814100000|2020-06-10 18:35:00|22868.5|22861.5|22838.5|22831.5|22881|22874|22836|22829|53
1591814400000|2020-06-10 18:40:00|22836|22829|22833.5|22826.5|22841|22834|22773.5|22766.5|152
1591814700000|2020-06-10 18:45:00|22831|22824|22808.5|22801.5|22848.5|22841.5|22803.5|22796.5|56
1591815000000|2020-06-10 18:50:00|22806|22799|22766|22759|22821|22814|22743.5|22736.5|150
1591815300000|2020-06-10 18:55:00|22763.5|22756.5|22811|22804|22811|22804|22753.5|22746.5|80
1591815600000|2020-06-10 19:00:00|22808.5|22801.5|22771|22764|22813.5|22806.5|22761|22754|140
1591815900000|2020-06-10 19:05:00|22768.5|22761.5|22823.5|22816.5|22843.5|22836.5|22768.5|22761.5|112
1591816200000|2020-06-10 19:10:00|22826|22819|22841|22834|22856|22849|22816|22809|106
1591816500000|2020-06-10 19:15:00|22838.5|22831.5|22846|22839|22851|22844|22828.5|22821.5|36
1591816800000|2020-06-10 19:20:00|22851|22844|22841|22834|22851|22844|22826|22819|38
1591817100000|2020-06-10 19:25:00|22838.5|22831.5|22886|22879|22898.5|22891.5|22821|22814|160
1591817400000|2020-06-10 19:30:00|22888.5|22881.5|22881|22874|22893.5|22886.5|22866|22859|50
1591817700000|2020-06-10 19:35:00|22878.5|22871.5|22886|22879|22888.5|22881.5|22863.5|22856.5|76
1591818000000|2020-06-10 19:40:00|22883.5|22876.5|22881|22874|22893.5|22886.5|22871|22864|148
1591818300000|2020-06-10 19:45:00|22883.5|22876.5|22851|22844|22883.5|22876.5|22836|22829|186
1591818600000|2020-06-10 19:50:00|22841|22834|22863.5|22856.5|22881|22874|22841|22834|180
1591818900000|2020-06-10 19:55:00|22861|22854|22861|22854|22871|22864|22851|22844|224
1591819200000|2020-06-10 20:00:00|22866|22859|22851|22844|22876|22869|22846|22839|328
1591819500000|2020-06-10 20:05:00|22856|22849|22848.5|22841.5|22858.5|22851.5|22846|22839|116
1591819800000|2020-06-10 20:10:00|22851|22844|22856|22849|22861|22854|22841|22834|69
1591820100000|2020-06-10 20:15:00|22860|22845|22855|22840|22865|22850|22850|22835|35
1591820400000|2020-06-10 20:20:00|22850|22835|22850|22835|22855|22840|22850|22835|25
1591820700000|2020-06-10 20:25:00|22845|22830|22837.5|22822.5|22845|22830|22835|22820|16
1591821000000|2020-06-10 20:30:00|22835|22820|22840|22825|22840|22825|22830|22815|28
1591821300000|2020-06-10 20:35:00|22845|22830|22850|22835|22850|22835|22845|22830|4
1591821900000|2020-06-10 20:45:00|22855|22840|22860|22845|22865|22850|22850|22835|28
1591822200000|2020-06-10 20:50:00|22862.5|22847.5|22862.5|22847.5|22862.5|22847.5|22862.5|22847.5|3
1591822500000|2020-06-10 20:55:00|22860|22845|22879.8|22849.8|22881.3|22857.5|22855|22840|8
1591822800000|2020-06-10 21:00:00|22880|22850|22882|22852|22882.3|22852.3|22879.4|22849.4|0
1591823100000|2020-06-10 21:05:00|22881.8|22851.8|22882.8|22852.8|22883.3|22853.3|22881.5|22851.5|0
1591823400000|2020-06-10 21:10:00|22882.6|22852.6|22883.4|22853.4|22883.4|22853.4|22880.7|22850.7|0
1591823700000|2020-06-10 21:15:00|22882.8|22852.8|22882.4|22852.4|22883.4|22853.4|22881.3|22851.3|0
1591824000000|2020-06-10 21:20:00|22881|22851|22881.8|22851.8|22882.7|22852.7|22879.4|22849.4|0
1591824300000|2020-06-10 21:25:00|22881.1|22851.1|22880.9|22850.9|22882|22852|22879.8|22849.8|0
1591824600000|2020-06-10 21:30:00|22880.6|22850.6|22881|22851|22882.2|22852.2|22880.1|22850.1|0
1591824900000|2020-06-10 21:35:00|22881.5|22851.5|22880|22850|22881.5|22851.5|22879.5|22849.5|0
1591825200000|2020-06-10 21:40:00|22880.9|22850.9|22877.9|22847.9|22881.8|22851.8|22877.9|22847.9|0
1591825500000|2020-06-10 21:45:00|22877.7|22847.7|22876.2|22846.2|22878.3|22848.3|22876|22846|0
1591825800000|2020-06-10 21:50:00|22876|22846|22877.6|22847.6|22877.7|22847.7|22875.8|22845.8|0
1591826100000|2020-06-10 21:55:00|22876.8|22846.8|22873.3|22843.3|22876.8|22846.8|22872.8|22842.8|0
1591826400000|2020-06-10 22:00:00|22875.9|22845.9|22872.5|22857.5|22879.7|22857.5|22855|22840|8
1591826700000|2020-06-10 22:05:00|22875|22860|22887.5|22872.5|22895|22880|22875|22860|6
1591827000000|2020-06-10 22:10:00|22885|22870|22875|22860|22892.5|22877.5|22875|22860|5
1591827300000|2020-06-10 22:15:00|22877.5|22862.5|22862.5|22847.5|22880|22865|22860|22845|15
1591827600000|2020-06-10 22:20:00|22865|22850|22842.5|22827.5|22867.5|22852.5|22840|22825|14
1591827900000|2020-06-10 22:25:00|22840|22825|22775|22760|22840|22825|22755|22740|97
1591828200000|2020-06-10 22:30:00|22777.5|22762.5|22780|22765|22787.5|22772.5|22770|22755|46
1591828500000|2020-06-10 22:35:00|22782.5|22767.5|22790|22775|22790|22775|22757.5|22742.5|40
1591828800000|2020-06-10 22:40:00|22787.5|22772.5|22775|22760|22790|22775|22770|22755|25
1591829100000|2020-06-10 22:45:00|22780|22765|22797.5|22782.5|22797.5|22782.5|22780|22765|16
1591829400000|2020-06-10 22:50:00|22795|22780|22792.5|22777.5|22797.5|22782.5|22787.5|22772.5|6
1591829700000|2020-06-10 22:55:00|22790|22775|22785|22770|22797.5|22782.5|22780|22765|46
1591830000000|2020-06-10 23:00:00|22780|22765|22795|22780|22807.5|22792.5|22775|22760|91
1591830300000|2020-06-10 23:05:00|22790|22775|22787.5|22772.5|22792.5|22777.5|22787.5|22772.5|7
1591830600000|2020-06-10 23:10:00|22785|22770|22780|22765|22790|22775|22775|22760|23
1591830900000|2020-06-10 23:15:00|22782.5|22767.5|22757.1|22742.1|22787.1|22772.1|22754.6|22739.6|47
1591831200000|2020-06-10 23:20:00|22754.6|22739.6|22747.1|22732.1|22759.6|22744.6|22729.6|22714.6|147
1591831500000|2020-06-10 23:25:00|22744.6|22729.6|22749.6|22734.6|22772.1|22757.1|22737.1|22722.1|55
1591831800000|2020-06-10 23:30:00|22754.6|22739.6|22720.6|22713.6|22754.6|22739.6|22710.6|22703.6|641
1591832100000|2020-06-10 23:35:00|22723.1|22716.1|22720.6|22713.6|22738.1|22731.1|22710.6|22703.6|239
1591832400000|2020-06-10 23:40:00|22715.6|22708.6|22730.6|22723.6|22740.6|22733.6|22710.6|22703.6|293
1591832700000|2020-06-10 23:45:00|22733.1|22726.1|22783.1|22776.1|22785.6|22778.6|22723.1|22716.1|893
1591833000000|2020-06-10 23:50:00|22780.6|22773.6|22770.6|22763.6|22785.6|22778.6|22750.6|22743.6|638
1591833300000|2020-06-10 23:55:00|22775.6|22768.6|22763.1|22756.1|22775.6|22768.6|22740.6|22733.6|444
1591833600000|2020-06-11 00:00:00|22770.6|22763.6|22820.6|22813.6|22840.6|22833.6|22725.6|22718.6|1957
1591833900000|2020-06-11 00:05:00|22825.6|22818.6|22815.6|22808.6|22840.6|22833.6|22780.6|22773.6|1241
1591834200000|2020-06-11 00:10:00|22813.1|22806.1|22785.6|22778.6|22823.1|22816.1|22785.6|22778.6|708
1591834500000|2020-06-11 00:15:00|22790.6|22783.6|22855.6|22848.6|22860.6|22853.6|22785.6|22778.6|857
1591834800000|2020-06-11 00:20:00|22853.1|22846.1|22893.1|22886.1|22895.6|22888.6|22850.6|22843.6|1048
1591835100000|2020-06-11 00:25:00|22890.6|22883.6|22900.6|22893.6|22905.6|22898.6|22875.6|22868.6|842
1591835400000|2020-06-11 00:30:00|22905.6|22898.6|22865.6|22858.6|22910.6|22903.6|22860.6|22853.6|1114
1591835700000|2020-06-11 00:35:00|22868.1|22861.1|22865.6|22858.6|22890.6|22883.6|22855.6|22848.6|599
1591836000000|2020-06-11 00:40:00|22863.1|22856.1|22890.6|22883.6|22890.6|22883.6|22855.6|22848.6|480
1591836300000|2020-06-11 00:45:00|22885.6|22878.6|22895.6|22888.6|22905.6|22898.6|22870.6|22863.6|800
1591836600000|2020-06-11 00:50:00|22890.6|22883.6|22850.6|22843.6|22890.6|22883.6|22850.6|22843.6|731
1591836900000|2020-06-11 00:55:00|22848.1|22841.1|22860.6|22853.6|22875.6|22868.6|22845.6|22838.6|1062
1591837200000|2020-06-11 01:00:00|22865.6|22858.6|22900.6|22893.6|22905.6|22898.6|22865.6|22858.6|797
1591837500000|2020-06-11 01:05:00|22898.1|22891.1|22895.6|22888.6|22925.6|22918.6|22895.6|22888.6|321
1591837800000|2020-06-11 01:10:00|22898.1|22891.1|22890.6|22883.6|22910.6|22903.6|22890.6|22883.6|285
1591838100000|2020-06-11 01:15:00|22885.6|22878.6|22880.6|22873.6|22900.6|22893.6|22875.6|22868.6|543
1591838400000|2020-06-11 01:20:00|22878.1|22871.1|22860.6|22853.6|22885.6|22878.6|22855.6|22848.6|421
1591838700000|2020-06-11 01:25:00|22855.6|22848.6|22868.1|22861.1|22875.6|22868.6|22853.1|22846.1|317
1591839000000|2020-06-11 01:30:00|22870.6|22863.6|22870.6|22863.6|22880.6|22873.6|22850.6|22843.6|697
1591839300000|2020-06-11 01:35:00|22865.6|22858.6|22875.6|22868.6|22900.6|22893.6|22865.6|22858.6|334
1591839600000|2020-06-11 01:40:00|22873.1|22866.1|22895.6|22888.6|22895.6|22888.6|22870.6|22863.6|226
1591839900000|2020-06-11 01:45:00|22893.1|22886.1|22870.6|22863.6|22900.6|22893.6|22870.6|22863.6|299
1591840200000|2020-06-11 01:50:00|22860.6|22853.6|22855.6|22848.6|22863.1|22856.1|22845.6|22838.6|559
1591840500000|2020-06-11 01:55:00|22853.1|22846.1|22855.6|22848.6|22868.1|22861.1|22845.6|22838.6|325
1591840800000|2020-06-11 02:00:00|22860.6|22853.6|22840.6|22833.6|22860.6|22853.6|22835.6|22828.6|331
1591841100000|2020-06-11 02:05:00|22845.6|22838.6|22815.6|22808.6|22850.6|22843.6|22815.6|22808.6|473
1591841400000|2020-06-11 02:10:00|22818.1|22811.1|22840.6|22833.6|22840.6|22833.6|22815.6|22808.6|327
1591841700000|2020-06-11 02:15:00|22843.1|22836.1|22860.6|22853.6|22860.6|22853.6|22840.6|22833.6|334
1591842000000|2020-06-11 02:20:00|22865.6|22858.6|22868.1|22861.1|22870.6|22863.6|22850.6|22843.6|543
1591842300000|2020-06-11 02:25:00|22870.6|22863.6|22865.6|22858.6|22870.6|22863.6|22860.6|22853.6|164
1591842600000|2020-06-11 02:30:00|22868.1|22861.1|22820.6|22813.6|22870.6|22863.6|22815.6|22808.6|518
1591842900000|2020-06-11 02:35:00|22815.6|22808.6|22820.6|22813.6|22825.6|22818.6|22815.6|22808.6|266
1591843200000|2020-06-11 02:40:00|22823.1|22816.1|22830.6|22823.6|22835.6|22828.6|22815.6|22808.6|331
1591843500000|2020-06-11 02:45:00|22833.1|22826.1|22835.6|22828.6|22850.6|22843.6|22830.6|22823.6|260
1591843800000|2020-06-11 02:50:00|22838.1|22831.1|22820.6|22813.6|22850.6|22843.6|22815.6|22808.6|346
1591844100000|2020-06-11 02:55:00|22823.1|22816.1|22820.6|22813.6|22825.6|22818.6|22815.6|22808.6|133
1591844400000|2020-06-11 03:00:00|22818.1|22811.1|22810.6|22803.6|22820.6|22813.6|22805.6|22798.6|262
1591844700000|2020-06-11 03:05:00|22805.6|22798.6|22790.6|22783.6|22808.1|22801.1|22785.6|22778.6|648
1591845000000|2020-06-11 03:10:00|22788.1|22781.1|22800.6|22793.6|22803.1|22796.1|22785.6|22778.6|228
1591845300000|2020-06-11 03:15:00|22803.1|22796.1|22808.1|22801.1|22810.6|22803.6|22795.6|22788.6|141
1591845600000|2020-06-11 03:20:00|22810.6|22803.6|22805.6|22798.6|22815.6|22808.6|22795.6|22788.6|172
1591845900000|2020-06-11 03:25:00|22800.6|22793.6|22770.6|22763.6|22805.6|22798.6|22765.6|22758.6|592
1591846200000|2020-06-11 03:30:00|22775.6|22768.6|22753.1|22746.1|22780.6|22773.6|22745.6|22738.6|930
1591846500000|2020-06-11 03:35:00|22750.6|22743.6|22730.6|22723.6|22770.6|22763.6|22725.6|22718.6|838
1591846800000|2020-06-11 03:40:00|22725.6|22718.6|22698.1|22691.1|22733.1|22726.1|22688.1|22681.1|1353
1591847100000|2020-06-11 03:45:00|22700.6|22693.6|22610.6|22603.6|22700.6|22693.6|22600.6|22593.6|1636
1591847400000|2020-06-11 03:50:00|22605.6|22598.6|22640.6|22633.6|22645.6|22638.6|22575.6|22568.6|1216
1591847700000|2020-06-11 03:55:00|22643.1|22636.1|22595.6|22588.6|22650.6|22643.6|22585.6|22578.6|1087
1591848000000|2020-06-11 04:00:00|22593.1|22586.1|22598.1|22591.1|22630.6|22623.6|22590.6|22583.6|947
1591848300000|2020-06-11 04:05:00|22595.6|22588.6|22545.6|22538.6|22605.6|22598.6|22518.1|22511.1|1632
1591848600000|2020-06-11 04:10:00|22543.1|22536.1|22530.6|22523.6|22563.1|22556.1|22525.6|22518.6|1051
1591848900000|2020-06-11 04:15:00|22525.6|22518.6|22563.1|22556.1|22575.6|22568.6|22510.6|22503.6|1005
1591849200000|2020-06-11 04:20:00|22560.6|22553.6|22570.6|22563.6|22585.6|22578.6|22545.6|22538.6|761
1591849500000|2020-06-11 04:25:00|22568.1|22561.1|22610.6|22603.6|22610.6|22603.6|22565.6|22558.6|521
1591849800000|2020-06-11 04:30:00|22608.1|22601.1|22600.6|22593.6|22615.6|22608.6|22590.6|22583.6|444
1591850100000|2020-06-11 04:35:00|22603.1|22596.1|22620.6|22613.6|22625.6|22618.6|22585.6|22578.6|545
1591850400000|2020-06-11 04:40:00|22625.6|22618.6|22640.6|22633.6|22655.6|22648.6|22615.6|22608.6|804
1591850700000|2020-06-11 04:45:00|22635.6|22628.6|22598.1|22591.1|22640.6|22633.6|22595.6|22588.6|507
1591851000000|2020-06-11 04:50:00|22595.6|22588.6|22583.1|22576.1|22610.6|22603.6|22575.6|22568.6|445
1591851300000|2020-06-11 04:55:00|22580.6|22573.6|22608.1|22601.1|22608.1|22601.1|22580.6|22573.6|513
1591851600000|2020-06-11 05:00:00|22610.6|22603.6|22595.6|22588.6|22620.6|22613.6|22590.6|22583.6|585
1591851900000|2020-06-11 05:05:00|22590.6|22583.6|22543.1|22536.1|22600.6|22593.6|22540.6|22533.6|1374
1591852200000|2020-06-11 05:10:00|22545.6|22538.6|22560.6|22553.6|22565.6|22558.6|22525.6|22518.6|1004
1591852500000|2020-06-11 05:15:00|22565.6|22558.6|22530.6|22523.6|22580.6|22573.6|22530.6|22523.6|937
1591852800000|2020-06-11 05:20:00|22533.1|22526.1|22565.6|22558.6|22565.6|22558.6|22525.6|22518.6|1149
1591853100000|2020-06-11 05:25:00|22560.6|22553.6|22570.6|22563.6|22580.6|22573.6|22560.6|22553.6|659
1591853400000|2020-06-11 05:30:00|22575.6|22568.6|22540.6|22533.6|22595.6|22588.6|22540.6|22533.6|1191
1591853700000|2020-06-11 05:35:00|22545.6|22538.6|22528.1|22521.1|22550.6|22543.6|22525.6|22518.6|1180
1591854000000|2020-06-11 05:40:00|22525.6|22518.6|22503.1|22496.1|22530.6|22523.6|22495.6|22488.6|1224
1591854300000|2020-06-11 05:45:00|22505.6|22498.6|22465.6|22458.6|22513.1|22506.1|22460.6|22453.6|1274
1591854600000|2020-06-11 05:50:00|22460.6|22453.6|22485.6|22478.6|22490.6|22483.6|22453.1|22446.1|1522
1591854900000|2020-06-11 05:55:00|22480.6|22473.6|22485.6|22478.6|22510.6|22503.6|22480.6|22473.6|3221
1591855200000|2020-06-11 06:00:00|22468.1|22461.1|22450.6|22443.6|22500.6|22493.6|22440.6|22433.6|5577
1591855500000|2020-06-11 06:05:00|22445.6|22438.6|22505.6|22498.6|22510.6|22503.6|22445.6|22438.6|2127
1591855800000|2020-06-11 06:10:00|22500.6|22493.6|22470.6|22463.6|22503.1|22496.1|22410.6|22403.6|1963
1591856100000|2020-06-11 06:15:00|22468.1|22461.1|22420.6|22413.6|22468.1|22461.1|22385.6|22378.6|3165
1591856400000|2020-06-11 06:20:00|22423.1|22416.1|22408.1|22401.1|22425.6|22418.6|22400.6|22393.6|1020
1591856700000|2020-06-11 06:25:00|22405.6|22398.6|22383.1|22376.1|22435.6|22428.6|22378.1|22371.1|671
1591857000000|2020-06-11 06:30:00|22385.6|22378.6|22385.6|22378.6|22400.6|22393.6|22363.1|22356.1|370
1591857300000|2020-06-11 06:35:00|22388.1|22381.1|22410.6|22403.6|22413.1|22406.1|22385.6|22378.6|362
1591857600000|2020-06-11 06:40:00|22415.6|22408.6|22405.6|22398.6|22430.6|22423.6|22400.6|22393.6|265
1591857900000|2020-06-11 06:45:00|22403.1|22396.1|22415.6|22408.6|22415.6|22408.6|22375.6|22368.6|377
1591858200000|2020-06-11 06:50:00|22418.1|22411.1|22385.6|22378.6|22418.1|22411.1|22365.6|22358.6|199
1591858500000|2020-06-11 06:55:00|22390.6|22383.6|22380.6|22373.6|22400.6|22393.6|22360.6|22353.6|324
1591858800000|2020-06-11 07:00:00|22383.1|22376.1|22335.6|22328.6|22385.6|22378.6|22310.6|22303.6|513
1591859100000|2020-06-11 07:05:00|22330.6|22323.6|22290.6|22283.6|22330.6|22323.6|22285.6|22278.6|725
1591859400000|2020-06-11 07:10:00|22285.6|22278.6|22275.6|22268.6|22290.6|22283.6|22245.6|22238.6|593
1591859700000|2020-06-11 07:15:00|22273.1|22266.1|22275.6|22268.6|22290.6|22283.6|22255.6|22248.6|197
1591860000000|2020-06-11 07:20:00|22278.1|22271.1|22280.6|22273.6|22298.1|22291.1|22260.6|22253.6|211
1591860300000|2020-06-11 07:25:00|22278.1|22271.1|22320.6|22313.6|22320.6|22313.6|22275.6|22268.6|315
1591860600000|2020-06-11 07:30:00|22318.1|22311.1|22340.6|22333.6|22345.6|22338.6|22315.6|22308.6|993
1591860900000|2020-06-11 07:35:00|22338.1|22331.1|22340.6|22333.6|22368.1|22361.1|22335.6|22328.6|398
1591861200000|2020-06-11 07:40:00|22335.6|22328.6|22313.1|22306.1|22338.1|22331.1|22305.6|22298.6|627
1591861500000|2020-06-11 07:45:00|22315.6|22308.6|22255.6|22248.6|22325.6|22318.6|22255.6|22248.6|171
1591861800000|2020-06-11 07:50:00|22253.1|22246.1|22255.6|22248.6|22260.6|22253.6|22235.6|22228.6|466
1591862100000|2020-06-11 07:55:00|22260.6|22253.6|22215.6|22208.6|22260.6|22253.6|22215.6|22208.6|313
1591862400000|2020-06-11 08:00:00|22218.1|22211.1|22235.6|22228.6|22235.6|22228.6|22195.6|22188.6|595
1591862700000|2020-06-11 08:05:00|22240.6|22233.6|22255.6|22248.6|22275.6|22268.6|22235.6|22228.6|402
1591863000000|2020-06-11 08:10:00|22253.1|22246.1|22263.1|22256.1|22280.6|22273.6|22245.6|22238.6|141
1591863300000|2020-06-11 08:15:00|22265.6|22258.6|22255.6|22248.6|22270.6|22263.6|22250.6|22243.6|150
1591863600000|2020-06-11 08:20:00|22260.6|22253.6|22250.6|22243.6|22265.6|22258.6|22245.6|22238.6|59
1591863900000|2020-06-11 08:25:00|22248.1|22241.1|22240.6|22233.6|22263.1|22256.1|22235.6|22228.6|96
1591864200000|2020-06-11 08:30:00|22235.6|22228.6|22273.1|22266.1|22275.6|22268.6|22230.6|22223.6|264
1591864500000|2020-06-11 08:35:00|22275.6|22268.6|22260.6|22253.6|22295.6|22288.6|22260.6|22253.6|244
1591864800000|2020-06-11 08:40:00|22263.1|22256.1|22198.1|22191.1|22263.1|22256.1|22193.1|22186.1|290
1591865100000|2020-06-11 08:45:00|22195.6|22188.6|22190.6|22183.6|22200.6|22193.6|22170.6|22163.6|293
1591865400000|2020-06-11 08:50:00|22185.6|22178.6|22175.6|22168.6|22195.6|22188.6|22165.6|22158.6|190
1591865700000|2020-06-11 08:55:00|22170.6|22163.6|22185.6|22178.6|22195.6|22188.6|22168.1|22161.1|161
1591866000000|2020-06-11 09:00:00|22188.1|22181.1|22208.1|22201.1|22208.1|22201.1|22170.6|22163.6|189
1591866300000|2020-06-11 09:05:00|22210.6|22203.6|22200.6|22193.6|22218.1|22211.1|22195.6|22188.6|233
1591866600000|2020-06-11 09:10:00|22198.1|22191.1|22215.6|22208.6|22225.6|22218.6|22195.6|22188.6|149
1591866900000|2020-06-11 09:15:00|22218.1|22211.1|22250.6|22243.6|22263.1|22256.1|22213.1|22206.1|189
1591867200000|2020-06-11 09:20:00|22253.1|22246.1|22230.6|22223.6|22263.1|22256.1|22230.6|22223.6|393
1591867500000|2020-06-11 09:25:00|22235.6|22228.6|22248.1|22241.1|22255.6|22248.6|22230.6|22223.6|660
1591867800000|2020-06-11 09:30:00|22245.6|22238.6|22288.1|22281.1|22295.6|22288.6|22240.6|22233.6|387
1591868100000|2020-06-11 09:35:00|22290.6|22283.6|22288.1|22281.1|22295.6|22288.6|22275.6|22268.6|109
1591868400000|2020-06-11 09:40:00|22285.6|22278.6|22290.6|22283.6|22300.6|22293.6|22285.6|22278.6|107
1591868700000|2020-06-11 09:45:00|22288.1|22281.1|22295.6|22288.6|22303.1|22296.1|22278.1|22271.1|729
1591869000000|2020-06-11 09:50:00|22298.1|22291.1|22325.6|22318.6|22335.6|22328.6|22298.1|22291.1|590
1591869300000|2020-06-11 09:55:00|22330.6|22323.6|22345.6|22338.6|22353.1|22346.1|22330.6|22323.6|250
1591869600000|2020-06-11 10:00:00|22348.1|22341.1|22345.6|22338.6|22355.6|22348.6|22335.6|22328.6|410
1591869900000|2020-06-11 10:05:00|22340.6|22333.6|22325.6|22318.6|22355.6|22348.6|22315.6|22308.6|205
1591870200000|2020-06-11 10:10:00|22320.6|22313.6|22320.6|22313.6|22330.6|22323.6|22308.1|22301.1|115
1591870500000|2020-06-11 10:15:00|22323.1|22316.1|22320.6|22313.6|22323.1|22316.1|22305.6|22298.6|69
1591870800000|2020-06-11 10:20:00|22315.6|22308.6|22335.6|22328.6|22340.6|22333.6|22315.6|22308.6|515
1591871100000|2020-06-11 10:25:00|22333.1|22326.1|22315.6|22308.6|22340.6|22333.6|22300.6|22293.6|229
1591871400000|2020-06-11 10:30:00|22318.1|22311.1|22310.6|22303.6|22325.6|22318.6|22300.6|22293.6|102
1591871700000|2020-06-11 10:35:00|22300.6|22293.6|22300.6|22293.6|22308.1|22301.1|22290.6|22283.6|136
1591872000000|2020-06-11 10:40:00|22295.6|22288.6|22290.6|22283.6|22303.1|22296.1|22280.6|22273.6|75
1591872300000|2020-06-11 10:45:00|22285.6|22278.6|22290.6|22283.6|22295.6|22288.6|22268.1|22261.1|99
1591872600000|2020-06-11 10:50:00|22295.6|22288.6|22295.6|22288.6|22300.6|22293.6|22290.6|22283.6|71
1591872900000|2020-06-11 10:55:00|22300.6|22293.6|22270.6|22263.6|22300.6|22293.6|22265.6|22258.6|74
1591873200000|2020-06-11 11:00:00|22273.1|22266.1|22288.1|22281.1|22295.6|22288.6|22273.1|22266.1|149
1591873500000|2020-06-11 11:05:00|22285.6|22278.6|22260.6|22253.6|22298.1|22291.1|22260.6|22253.6|132
1591873800000|2020-06-11 11:10:00|22263.1|22256.1|22245.6|22238.6|22265.6|22258.6|22240.6|22233.6|233
1591874100000|2020-06-11 11:15:00|22243.1|22236.1|22210.6|22203.6|22245.6|22238.6|22205.6|22198.6|319
1591874400000|2020-06-11 11:20:00|22208.1|22201.1|22220.6|22213.6|22225.6|22218.6|22200.6|22193.6|298
1591874700000|2020-06-11 11:25:00|22223.1|22216.1|22248.1|22241.1|22253.1|22246.1|22220.6|22213.6|185
1591875000000|2020-06-11 11:30:00|22245.6|22238.6|22250.6|22243.6|22255.6|22248.6|22233.1|22226.1|165
1591875300000|2020-06-11 11:35:00|22245.6|22238.6|22245.6|22238.6|22265.6|22258.6|22240.6|22233.6|97
1591875600000|2020-06-11 11:40:00|22240.6|22233.6|22248.1|22241.1|22260.6|22253.6|22240.6|22233.6|160
1591875900000|2020-06-11 11:45:00|22245.6|22238.6|22235.6|22228.6|22255.6|22248.6|22230.6|22223.6|197
1591876200000|2020-06-11 11:50:00|22233.1|22226.1|22195.6|22188.6|22235.6|22228.6|22185.6|22178.6|220
1591876500000|2020-06-11 11:55:00|22200.6|22193.6|22225.6|22218.6|22233.1|22226.1|22190.6|22183.6|153
1591876800000|2020-06-11 12:00:00|22220.6|22213.6|22208.1|22201.1|22238.1|22231.1|22193.1|22186.1|123
1591877100000|2020-06-11 12:05:00|22205.6|22198.6|22220.6|22213.6|22230.6|22223.6|22205.6|22198.6|95
1591877400000|2020-06-11 12:10:00|22218.1|22211.1|22225.6|22218.6|22235.6|22228.6|22208.1|22201.1|151
1591877700000|2020-06-11 12:15:00|22228.1|22221.1|22200.6|22193.6|22228.1|22221.1|22198.1|22191.1|124
1591878000000|2020-06-11 12:20:00|22203.1|22196.1|22190.6|22183.6|22205.6|22198.6|22170.6|22163.6|339
1591878300000|2020-06-11 12:25:00|22193.1|22186.1|22200.6|22193.6|22205.6|22198.6|22188.1|22181.1|95
1591878600000|2020-06-11 12:30:00|22205.6|22198.6|22170.6|22163.6|22213.1|22206.1|22155.6|22148.6|195
1591878900000|2020-06-11 12:35:00|22173.1|22166.1|22180.6|22173.6|22185.6|22178.6|22150.6|22143.6|246
1591879200000|2020-06-11 12:40:00|22183.1|22176.1|22180.6|22173.6|22195.6|22188.6|22175.6|22168.6|89
1591879500000|2020-06-11 12:45:00|22178.1|22171.1|22165.6|22158.6|22190.6|22183.6|22165.6|22158.6|161
1591879800000|2020-06-11 12:50:00|22160.6|22153.6|22175.6|22168.6|22180.6|22173.6|22160.6|22153.6|236
1591880100000|2020-06-11 12:55:00|22170.6|22163.6|22180.6|22173.6|22180.6|22173.6|22165.6|22158.6|148
1591880400000|2020-06-11 13:00:00|22178.1|22171.1|22150.6|22143.6|22180.6|22173.6|22140.6|22133.6|256
1591880700000|2020-06-11 13:05:00|22148.1|22141.1|22168.1|22161.1|22170.6|22163.6|22145.6|22138.6|132
1591881000000|2020-06-11 13:10:00|22165.6|22158.6|22163.1|22156.1|22170.6|22163.6|22148.1|22141.1|209
1591881300000|2020-06-11 13:15:00|22165.6|22158.6|22190.6|22183.6|22190.6|22183.6|22155.6|22148.6|150
1591881600000|2020-06-11 13:20:00|22188.1|22181.1|22195.6|22188.6|22200.6|22193.6|22180.6|22173.6|99
1591881900000|2020-06-11 13:25:00|22198.1|22191.1|22183.1|22176.1|22205.6|22198.6|22183.1|22176.1|373
1591882200000|2020-06-11 13:30:00|22185.6|22178.6|22205.6|22198.6|22208.1|22201.1|22150.6|22143.6|1514
1591882500000|2020-06-11 13:35:00|22200.6|22193.6|22133.1|22126.1|22215.6|22208.6|22130.6|22123.6|1187
1591882800000|2020-06-11 13:40:00|22130.6|22123.6|22175.6|22168.6|22178.1|22171.1|22120.6|22113.6|352
1591883100000|2020-06-11 13:45:00|22173.1|22166.1|22200.6|22193.6|22240.6|22233.6|22170.6|22163.6|727
1591883400000|2020-06-11 13:50:00|22198.1|22191.1|22225.6|22218.6|22233.1|22226.1|22190.6|22183.6|429
1591883700000|2020-06-11 13:55:00|22230.6|22223.6|22225.6|22218.6|22245.6|22238.6|22220.6|22213.6|475
1591884000000|2020-06-11 14:00:00|22230.6|22223.6|22200.6|22193.6|22255.6|22248.6|22185.6|22178.6|607
1591884300000|2020-06-11 14:05:00|22195.6|22188.6|22190.6|22183.6|22215.6|22208.6|22178.1|22171.1|336
1591884600000|2020-06-11 14:10:00|22185.6|22178.6|22195.6|22188.6|22215.6|22208.6|22175.6|22168.6|270
1591884900000|2020-06-11 14:15:00|22198.1|22191.1|22200.6|22193.6|22215.6|22208.6|22190.6|22183.6|402
1591885200000|2020-06-11 14:20:00|22205.6|22198.6|22200.6|22193.6|22225.6|22218.6|22195.6|22188.6|570
1591885500000|2020-06-11 14:25:00|22198.1|22191.1|22135.6|22128.6|22198.1|22191.1|22135.6|22128.6|361
1591885800000|2020-06-11 14:30:00|22133.1|22126.1|22160.6|22153.6|22175.6|22168.6|22130.6|22123.6|784
1591886100000|2020-06-11 14:35:00|22163.1|22156.1|22150.6|22143.6|22163.1|22156.1|22140.6|22133.6|293
1591886400000|2020-06-11 14:40:00|22148.1|22141.1|22103.1|22096.1|22150.6|22143.6|22100.6|22093.6|482
1591886700000|2020-06-11 14:45:00|22100.6|22093.6|22060.6|22053.6|22105.6|22098.6|22058.1|22051.1|414
1591887000000|2020-06-11 14:50:00|22055.6|22048.6|22060.6|22053.6|22080.6|22073.6|22045.6|22038.6|455
1591887300000|2020-06-11 14:55:00|22058.1|22051.1|22015.6|22008.6|22060.6|22053.6|22000.6|21993.6|581
1591887600000|2020-06-11 15:00:00|22010.6|22003.6|21995.6|21988.6|22010.6|22003.6|21975.6|21968.6|638
1591887900000|2020-06-11 15:05:00|21990.6|21983.6|21975.6|21968.6|22005.6|21998.6|21970.6|21963.6|681
1591888200000|2020-06-11 15:10:00|21980.6|21973.6|21970.6|21963.6|21995.6|21988.6|21965.6|21958.6|503
1591888500000|2020-06-11 15:15:00|21975.6|21968.6|22025.6|22018.6|22030.6|22023.6|21970.6|21963.6|659
1591888800000|2020-06-11 15:20:00|22023.1|22016.1|22000.6|21993.6|22025.6|22018.6|22000.6|21993.6|441
1591889100000|2020-06-11 15:25:00|21995.6|21988.6|21995.6|21988.6|22005.6|21998.6|21985.6|21978.6|353
1591889400000|2020-06-11 15:30:00|21993.1|21986.1|21955.6|21948.6|22008.1|22001.1|21955.6|21948.6|710
1591889700000|2020-06-11 15:35:00|21958.1|21951.1|21930.6|21923.6|21970.6|21963.6|21930.6|21923.6|621
1591890000000|2020-06-11 15:40:00|21935.6|21928.6|21920.6|21913.6|21940.6|21933.6|21895.6|21888.6|560
1591890300000|2020-06-11 15:45:00|21918.1|21911.1|21890.6|21883.6|21920.6|21913.6|21875.6|21868.6|688
1591890600000|2020-06-11 15:50:00|21885.6|21878.6|21890.6|21883.6|21905.6|21898.6|21875.6|21868.6|551
1591890900000|2020-06-11 15:55:00|21888.1|21881.1|21895.6|21888.6|21900.6|21893.6|21865.6|21858.6|453
1591891200000|2020-06-11 16:00:00|21893.1|21886.1|21885.6|21878.6|21900.6|21893.6|21860.6|21853.6|299
1591891500000|2020-06-11 16:05:00|21888.1|21881.1|21850.6|21843.6|21905.6|21898.6|21845.6|21838.6|1008
1591891800000|2020-06-11 16:10:00|21853.1|21846.1|21820.6|21813.6|21860.6|21853.6|21820.6|21813.6|528
1591892100000|2020-06-11 16:15:00|21823.1|21816.1|21785.6|21778.6|21825.6|21818.6|21775.6|21768.6|432
1591892400000|2020-06-11 16:20:00|21790.6|21783.6|21765.6|21758.6|21805.6|21798.6|21765.6|21758.6|493
1591892700000|2020-06-11 16:25:00|21763.1|21756.1|21745.6|21738.6|21765.6|21758.6|21733.1|21726.1|633
1591893000000|2020-06-11 16:30:00|21743.1|21736.1|21813.1|21806.1|21830.6|21823.6|21743.1|21736.1|588
1591893300000|2020-06-11 16:35:00|21815.6|21808.6|21780.6|21773.6|21828.1|21821.1|21780.6|21773.6|264
1591893600000|2020-06-11 16:40:00|21783.1|21776.1|21750.6|21743.6|21790.6|21783.6|21748.1|21741.1|242
1591893900000|2020-06-11 16:45:00|21753.1|21746.1|21715.6|21708.6|21775.6|21768.6|21715.6|21708.6|243
1591894200000|2020-06-11 16:50:00|21720.6|21713.6|21655.6|21648.6|21720.6|21713.6|21655.6|21648.6|793
1591894500000|2020-06-11 16:55:00|21650.6|21643.6|21700.6|21693.6|21710.6|21703.6|21645.6|21638.6|693
1591894800000|2020-06-11 17:00:00|21695.6|21688.6|21740.6|21733.6|21745.6|21738.6|21685.6|21678.6|546
1591895100000|2020-06-11 17:05:00|21738.1|21731.1|21720.6|21713.6|21740.6|21733.6|21705.6|21698.6|575
1591895400000|2020-06-11 17:10:00|21718.1|21711.1|21785.6|21778.6|21785.6|21778.6|21705.6|21698.6|401
1591895700000|2020-06-11 17:15:00|21780.6|21773.6|21770.6|21763.6|21793.1|21786.1|21765.6|21758.6|357
1591896000000|2020-06-11 17:20:00|21773.1|21766.1|21795.6|21788.6|21800.6|21793.6|21773.1|21766.1|247
1591896300000|2020-06-11 17:25:00|21793.1|21786.1|21760.6|21753.6|21805.6|21798.6|21745.6|21738.6|447
1591896600000|2020-06-11 17:30:00|21763.1|21756.1|21785.6|21778.6|21790.6|21783.6|21755.6|21748.6|255
1591896900000|2020-06-11 17:35:00|21783.1|21776.1|21745.6|21738.6|21785.6|21778.6|21735.6|21728.6|297
1591897200000|2020-06-11 17:40:00|21748.1|21741.1|21735.6|21728.6|21760.6|21753.6|21730.6|21723.6|195
1591897500000|2020-06-11 17:45:00|21738.1|21731.1|21750.6|21743.6|21770.6|21763.6|21733.1|21726.1|197
1591897800000|2020-06-11 17:50:00|21748.1|21741.1|21795.6|21788.6|21800.6|21793.6|21745.6|21738.6|282
1591898100000|2020-06-11 17:55:00|21790.6|21783.6|21800.6|21793.6|21815.6|21808.6|21785.6|21778.6|422
1591898400000|2020-06-11 18:00:00|21795.6|21788.6|21770.6|21763.6|21800.6|21793.6|21760.6|21753.6|306
1591898700000|2020-06-11 18:05:00|21773.1|21766.1|21775.6|21768.6|21805.6|21798.6|21770.6|21763.6|266
1591899000000|2020-06-11 18:10:00|21770.6|21763.6|21765.6|21758.6|21790.6|21783.6|21750.6|21743.6|321
1591899300000|2020-06-11 18:15:00|21768.1|21761.1|21753.1|21746.1|21775.6|21768.6|21740.6|21733.6|174
1591899600000|2020-06-11 18:20:00|21755.6|21748.6|21775.6|21768.6|21780.6|21773.6|21745.6|21738.6|195
1591899900000|2020-06-11 18:25:00|21770.6|21763.6|21780.6|21773.6|21790.6|21783.6|21755.6|21748.6|218
1591900200000|2020-06-11 18:30:00|21783.1|21776.1|21745.6|21738.6|21790.6|21783.6|21740.6|21733.6|321
1591900500000|2020-06-11 18:35:00|21748.1|21741.1|21710.6|21703.6|21755.6|21748.6|21710.6|21703.6|319
1591900800000|2020-06-11 18:40:00|21713.1|21706.1|21695.6|21688.6|21725.6|21718.6|21685.6|21678.6|456
1591901100000|2020-06-11 18:45:00|21693.1|21686.1|21688.1|21681.1|21713.1|21706.1|21670.6|21663.6|225
1591901400000|2020-06-11 18:50:00|21685.6|21678.6|21675.6|21668.6|21703.1|21696.1|21668.1|21661.1|496
1591901700000|2020-06-11 18:55:00|21673.1|21666.1|21668.1|21661.1|21690.6|21683.6|21645.6|21638.6|460
1591902000000|2020-06-11 19:00:00|21665.6|21658.6|21685.6|21678.6|21688.1|21681.1|21640.6|21633.6|231
1591902300000|2020-06-11 19:05:00|21690.6|21683.6|21680.6|21673.6|21698.1|21691.1|21668.1|21661.1|294
1591902600000|2020-06-11 19:10:00|21678.1|21671.1|21670.6|21663.6|21705.6|21698.6|21670.6|21663.6|296
1591902900000|2020-06-11 19:15:00|21665.6|21658.6|21670.6|21663.6|21695.6|21688.6|21643.1|21636.1|440
1591903200000|2020-06-11 19:20:00|21675.6|21668.6|21650.6|21643.6|21680.6|21673.6|21650.6|21643.6|429
1591903500000|2020-06-11 19:25:00|21655.6|21648.6|21645.6|21638.6|21655.6|21648.6|21615.6|21608.6|589
1591903800000|2020-06-11 19:30:00|21640.6|21633.6|21635.6|21628.6|21655.6|21648.6|21615.6|21608.6|501
1591904100000|2020-06-11 19:35:00|21633.1|21626.1|21625.6|21618.6|21645.6|21638.6|21610.6|21603.6|441
1591904400000|2020-06-11 19:40:00|21623.1|21616.1|21700.6|21693.6|21700.6|21693.6|21623.1|21616.1|725
1591904700000|2020-06-11 19:45:00|21695.6|21688.6|21670.6|21663.6|21695.6|21688.6|21665.6|21658.6|530
1591905000000|2020-06-11 19:50:00|21665.6|21658.6|21645.6|21638.6|21670.6|21663.6|21645.6|21638.6|886
1591905300000|2020-06-11 19:55:00|21650.6|21643.6|21660.6|21653.6|21665.6|21658.6|21625.6|21618.6|1053
1591905600000|2020-06-11 20:00:00|21665.6|21658.6|21688.1|21681.1|21705.6|21698.6|21655.6|21648.6|537
1591905900000|2020-06-11 20:05:00|21690.6|21683.6|21688.1|21681.1|21695.6|21688.6|21678.1|21671.1|156
1591906200000|2020-06-11 20:10:00|21690.6|21683.6|21698.1|21691.1|21705.6|21698.6|21690.6|21683.6|128
1591906500000|2020-06-11 20:15:00|21702.1|21687.1|21699.6|21684.6|21709.6|21694.6|21699.6|21684.6|44
1591906800000|2020-06-11 20:20:00|21702.1|21687.1|21702.1|21687.1|21704.6|21689.6|21699.6|21684.6|12
1591907100000|2020-06-11 20:25:00|21694.6|21679.6|21712.1|21697.1|21714.6|21699.6|21694.6|21679.6|41
1591907400000|2020-06-11 20:30:00|21709.6|21694.6|21694.6|21679.6|21709.6|21694.6|21692.1|21677.1|73
1591907700000|2020-06-11 20:35:00|21692.1|21677.1|21694.6|21679.6|21709.6|21694.6|21692.1|21677.1|25
1591908000000|2020-06-11 20:40:00|21697.1|21682.1|21699.6|21684.6|21702.1|21687.1|21694.6|21679.6|17
1591908300000|2020-06-11 20:45:00|21702.1|21687.1|21719.6|21704.6|21724.6|21709.6|21702.1|21687.1|44
1591908600000|2020-06-11 20:50:00|21722.1|21707.1|21752.1|21737.1|21754.6|21739.6|21717.1|21702.1|33
1591908900000|2020-06-11 20:55:00|21762.1|21747.1|21771.7|21741.7|21779.6|21764.6|21754.6|21739.6|109
1591909200000|2020-06-11 21:00:00|21771.6|21741.6|21764.1|21734.1|21777.4|21747.4|21764|21734|0
1591909500000|2020-06-11 21:05:00|21769.2|21739.2|21766.7|21736.7|21770.8|21740.8|21765.4|21735.4|0
1591909800000|2020-06-11 21:10:00|21768.2|21738.2|21785.4|21755.4|21785.7|21755.7|21764|21734|0
1591910100000|2020-06-11 21:15:00|21785.7|21755.7|21796.1|21766.1|21798.7|21768.7|21783|21753|0
1591910400000|2020-06-11 21:20:00|21795.8|21765.8|21795.2|21765.2|21796.1|21766.1|21792.1|21762.1|0
1591910700000|2020-06-11 21:25:00|21794.1|21764.1|21798.3|21768.3|21798.3|21768.3|21790.2|21760.2|0
1591911000000|2020-06-11 21:30:00|21798.1|21768.1|21796.7|21766.7|21798.9|21768.9|21793.8|21763.8|0
1591911300000|2020-06-11 21:35:00|21797.4|21767.4|21809.1|21779.1|21809.1|21779.1|21795.7|21765.7|0
1591911600000|2020-06-11 21:40:00|21810|21780|21808.3|21778.3|21810.2|21780.2|21806.7|21776.7|0
1591911900000|2020-06-11 21:45:00|21808.7|21778.7|21806.6|21776.6|21808.9|21778.9|21805.8|21775.8|0
1591912200000|2020-06-11 21:50:00|21806.2|21776.2|21804.1|21774.1|21807.3|21777.3|21799.5|21769.5|0
1591912500000|2020-06-11 21:55:00|21803.9|21773.9|21801.5|21771.5|21804.6|21774.6|21798.8|21768.8|0
1591912800000|2020-06-11 22:00:00|21786.9|21756.9|21704.6|21689.6|21815|21785|21692.1|21677.1|28
1591913100000|2020-06-11 22:05:00|21702.1|21687.1|21722.1|21707.1|21744.6|21729.6|21697.1|21682.1|34
1591913400000|2020-06-11 22:10:00|21719.6|21704.6|21799.6|21784.6|21799.6|21784.6|21712.1|21697.1|27
1591913700000|2020-06-11 22:15:00|21789.6|21774.6|21779.6|21764.6|21792.1|21777.1|21764.6|21749.6|73
1591914000000|2020-06-11 22:20:00|21777.1|21762.1|21789.6|21774.6|21792.1|21777.1|21772.1|21757.1|31
1591914300000|2020-06-11 22:25:00|21774.6|21759.6|21759.6|21744.6|21777.1|21762.1|21754.6|21739.6|41
1591914600000|2020-06-11 22:30:00|21757.1|21742.1|21787.1|21772.1|21799.6|21784.6|21757.1|21742.1|19
1591914900000|2020-06-11 22:35:00|21789.6|21774.6|21799.6|21784.6|21807.1|21792.1|21789.6|21774.6|40
1591915200000|2020-06-11 22:40:00|21802.1|21787.1|21817.1|21802.1|21817.1|21802.1|21802.1|21787.1|43
1591915500000|2020-06-11 22:45:00|21819.6|21804.6|21842.1|21827.1|21852.1|21837.1|21819.6|21804.6|46
1591915800000|2020-06-11 22:50:00|21844.6|21829.6|21844.6|21829.6|21847.1|21832.1|21832.1|21817.1|20
1591916100000|2020-06-11 22:55:00|21842.1|21827.1|21882.1|21867.1|21889.6|21874.6|21842.1|21827.1|48
1591916400000|2020-06-11 23:00:00|21884.6|21869.6|21859.6|21844.6|21892.1|21877.1|21857.1|21842.1|112
1591916700000|2020-06-11 23:05:00|21862.1|21847.1|21842.1|21827.1|21867.1|21852.1|21839.6|21824.6|67
1591917000000|2020-06-11 23:10:00|21839.6|21824.6|21822.1|21807.1|21844.6|21829.6|21822.1|21807.1|61
1591917300000|2020-06-11 23:15:00|21819.6|21804.6|21819.6|21804.6|21819.6|21804.6|21794.6|21779.6|62
1591917600000|2020-06-11 23:20:00|21822.1|21807.1|21802.1|21787.1|21822.1|21807.1|21802.1|21787.1|16
1591917900000|2020-06-11 23:25:00|21804.6|21789.6|21797.1|21782.1|21817.1|21802.1|21794.6|21779.6|42
1591918200000|2020-06-11 23:30:00|21799.6|21784.6|21805.6|21798.6|21805.6|21798.6|21780.6|21773.6|45876
1591918500000|2020-06-11 23:35:00|21808.1|21801.1|21875.6|21868.6|21880.6|21873.6|21808.1|21801.1|1103
1591918800000|2020-06-11 23:40:00|21880.6|21873.6|21888.1|21881.1|21900.6|21893.6|21853.1|21846.1|849
1591919100000|2020-06-11 23:45:00|21890.6|21883.6|21930.6|21923.6|21960.6|21953.6|21875.6|21868.6|1691
1591919400000|2020-06-11 23:50:00|21935.6|21928.6|21925.6|21918.6|21950.6|21943.6|21915.6|21908.6|699
1591919700000|2020-06-11 23:55:00|21928.1|21921.1|21950.6|21943.6|21985.6|21978.6|21915.6|21908.6|1719
1591920000000|2020-06-12 00:00:00|21965.6|21958.6|21853.1|21846.1|22035.6|22028.6|21835.6|21828.6|4824
1591920300000|2020-06-12 00:05:00|21855.6|21848.6|21835.6|21828.6|21888.1|21881.1|21820.6|21813.6|2282
1591920600000|2020-06-12 00:10:00|21838.1|21831.1|21785.6|21778.6|21845.6|21838.6|21760.6|21753.6|2126
1591920900000|2020-06-12 00:15:00|21783.1|21776.1|21900.6|21893.6|21900.6|21893.6|21760.6|21753.6|2116
1591921200000|2020-06-12 00:20:00|21895.6|21888.6|21985.6|21978.6|21995.6|21988.6|21895.6|21888.6|2377
1591921500000|2020-06-12 00:25:00|21988.1|21981.1|22050.6|22043.6|22055.6|22048.6|21965.6|21958.6|2307
1591921800000|2020-06-12 00:30:00|22053.1|22046.1|22040.6|22033.6|22095.6|22088.6|21995.6|21988.6|1954
1591922100000|2020-06-12 00:35:00|22043.1|22036.1|22003.1|21996.1|22050.6|22043.6|21955.6|21948.6|1149
1591922400000|2020-06-12 00:40:00|22000.6|21993.6|21980.6|21973.6|22025.6|22018.6|21953.1|21946.1|662
1591922700000|2020-06-12 00:45:00|21975.6|21968.6|21913.1|21906.1|21978.1|21971.1|21910.6|21903.6|649
1591923000000|2020-06-12 00:50:00|21910.6|21903.6|21908.1|21901.1|21955.6|21948.6|21895.6|21888.6|719
1591923300000|2020-06-12 00:55:00|21905.6|21898.6|21895.6|21888.6|21915.6|21908.6|21880.6|21873.6|991
1591923600000|2020-06-12 01:00:00|21893.1|21886.1|21800.6|21793.6|21905.6|21898.6|21790.6|21783.6|2012
1591923900000|2020-06-12 01:05:00|21798.1|21791.1|21847.7|21840.7|21875.6|21868.6|21790.6|21783.6|1287
1591924200000|2020-06-12 01:10:00|21850.2|21843.2|21910.2|21903.2|21920.2|21913.2|21847.7|21840.7|937
1591924500000|2020-06-12 01:15:00|21915.2|21908.2|21865.2|21858.2|21930.2|21923.2|21860.2|21853.2|1194
1591924800000|2020-06-12 01:20:00|21862.7|21855.7|21900.2|21893.2|21910.2|21903.2|21845.2|21838.2|752
1591925100000|2020-06-12 01:25:00|21897.7|21890.7|21960.2|21953.2|21960.2|21953.2|21895.2|21888.2|880
1591925400000|2020-06-12 01:30:00|21957.7|21950.7|21995.2|21988.2|22007.7|22000.7|21915.2|21908.2|1040
1591925700000|2020-06-12 01:35:00|21997.7|21990.7|22015.2|22008.2|22050.2|22043.2|21970.2|21963.2|757
1591926000000|2020-06-12 01:40:00|22020.2|22013.2|22000.2|21993.2|22022.7|22015.7|21975.2|21968.2|968
1591926300000|2020-06-12 01:45:00|21997.7|21990.7|21970.2|21963.2|22010.2|22003.2|21960.2|21953.2|754
1591926600000|2020-06-12 01:50:00|21967.7|21960.7|22055.2|22048.2|22060.2|22053.2|21965.2|21958.2|1126
1591926900000|2020-06-12 01:55:00|22057.7|22050.7|22080.2|22073.2|22080.2|22073.2|22015.2|22008.2|1382
1591927200000|2020-06-12 02:00:00|22077.7|22070.7|22100.2|22093.2|22100.2|22093.2|22040.2|22033.2|1531
1591927500000|2020-06-12 02:05:00|22102.7|22095.7|22092.7|22085.7|22120.2|22113.2|22075.2|22068.2|1041
1591927800000|2020-06-12 02:10:00|22095.2|22088.2|22195.2|22188.2|22200.2|22193.2|22095.2|22088.2|1462
1591928100000|2020-06-12 02:15:00|22192.7|22185.7|22185.2|22178.2|22205.2|22198.2|22170.2|22163.2|926
1591928400000|2020-06-12 02:20:00|22182.7|22175.7|22125.2|22118.2|22195.2|22188.2|22112.7|22105.7|1099
1591928700000|2020-06-12 02:25:00|22120.2|22113.2|22110.2|22103.2|22125.2|22118.2|22100.2|22093.2|652
1591929000000|2020-06-12 02:30:00|22107.7|22100.7|22162.7|22155.7|22175.2|22168.2|22100.2|22093.2|630
1591929300000|2020-06-12 02:35:00|22165.2|22158.2|22170.2|22163.2|22185.2|22178.2|22142.7|22135.7|472
1591929600000|2020-06-12 02:40:00|22167.7|22160.7|22137.7|22130.7|22180.2|22173.2|22130.2|22123.2|237
1591929900000|2020-06-12 02:45:00|22140.2|22133.2|22160.2|22153.2|22190.2|22183.2|22140.2|22133.2|382
1591930200000|2020-06-12 02:50:00|22162.7|22155.7|22160.2|22153.2|22172.7|22165.7|22140.2|22133.2|279
1591930500000|2020-06-12 02:55:00|22157.7|22150.7|22155.2|22148.2|22165.2|22158.2|22120.2|22113.2|328
1591930800000|2020-06-12 03:00:00|22157.7|22150.7|22140.2|22133.2|22180.2|22173.2|22125.2|22118.2|287
1591931100000|2020-06-12 03:05:00|22142.7|22135.7|22160.2|22153.2|22165.2|22158.2|22127.7|22120.7|199
1591931400000|2020-06-12 03:10:00|22157.7|22150.7|22110.2|22103.2|22160.2|22153.2|22110.2|22103.2|258
1591931700000|2020-06-12 03:15:00|22112.7|22105.7|22110.2|22103.2|22140.2|22133.2|22105.2|22098.2|247
1591932000000|2020-06-12 03:20:00|22112.7|22105.7|22107.7|22100.7|22117.7|22110.7|22080.2|22073.2|253
1591932300000|2020-06-12 03:25:00|22110.2|22103.2|22130.2|22123.2|22155.2|22148.2|22102.7|22095.7|472
1591932600000|2020-06-12 03:30:00|22132.7|22125.7|22202.7|22195.7|22210.2|22203.2|22130.2|22123.2|555
1591932900000|2020-06-12 03:35:00|22205.2|22198.2|22205.2|22198.2|22220.2|22213.2|22180.2|22173.2|507
1591933200000|2020-06-12 03:40:00|22202.7|22195.7|22192.7|22185.7|22205.2|22198.2|22170.2|22163.2|507
1591933500000|2020-06-12 03:45:00|22190.2|22183.2|22290.2|22283.2|22302.7|22295.7|22190.2|22183.2|1344
1591933800000|2020-06-12 03:50:00|22287.7|22280.7|22275.2|22268.2|22320.2|22313.2|22270.2|22263.2|992
1591934100000|2020-06-12 03:55:00|22277.7|22270.7|22245.2|22238.2|22305.2|22298.2|22242.7|22235.7|690
1591934400000|2020-06-12 04:00:00|22247.7|22240.7|22290.2|22283.2|22330.2|22323.2|22240.2|22233.2|743
1591934700000|2020-06-12 04:05:00|22285.2|22278.2|22310.2|22303.2|22315.2|22308.2|22282.7|22275.7|518
1591935000000|2020-06-12 04:10:00|22312.7|22305.7|22285.2|22278.2|22315.2|22308.2|22275.2|22268.2|369
1591935300000|2020-06-12 04:15:00|22287.7|22280.7|22305.2|22298.2|22340.2|22333.2|22282.7|22275.7|554
1591935600000|2020-06-12 04:20:00|22307.7|22300.7|22275.2|22268.2|22307.7|22300.7|22260.2|22253.2|420
1591935900000|2020-06-12 04:25:00|22280.2|22273.2|22290.2|22283.2|22290.2|22283.2|22252.7|22245.7|306
1591936200000|2020-06-12 04:30:00|22287.7|22280.7|22290.2|22283.2|22305.2|22298.2|22265.2|22258.2|352
1591936500000|2020-06-12 04:35:00|22295.2|22288.2|22275.2|22268.2|22305.2|22298.2|22265.2|22258.2|459
1591936800000|2020-06-12 04:40:00|22280.2|22273.2|22277.7|22270.7|22295.2|22288.2|22267.7|22260.7|222
1591937100000|2020-06-12 04:45:00|22280.2|22273.2|22177.7|22170.7|22280.2|22273.2|22160.2|22153.2|1129
1591937400000|2020-06-12 04:50:00|22175.2|22168.2|22202.7|22195.7|22205.2|22198.2|22165.2|22158.2|375
1591937700000|2020-06-12 04:55:00|22200.2|22193.2|22245.2|22238.2|22250.2|22243.2|22200.2|22193.2|391
1591938000000|2020-06-12 05:00:00|22242.7|22235.7|22280.2|22273.2|22285.2|22278.2|22235.2|22228.2|633
1591938300000|2020-06-12 05:05:00|22285.2|22278.2|22205.2|22198.2|22295.2|22288.2|22205.2|22198.2|605
1591938600000|2020-06-12 05:10:00|22202.7|22195.7|22230.2|22223.2|22260.2|22253.2|22202.7|22195.7|607
1591938900000|2020-06-12 05:15:00|22225.2|22218.2|22235.2|22228.2|22240.2|22233.2|22205.2|22198.2|325
1591939200000|2020-06-12 05:20:00|22232.7|22225.7|22275.2|22268.2|22280.2|22273.2|22215.2|22208.2|610
1591939500000|2020-06-12 05:25:00|22277.7|22270.7|22250.2|22243.2|22285.2|22278.2|22235.2|22228.2|508
1591939800000|2020-06-12 05:30:00|22245.2|22238.2|22265.2|22258.2|22265.2|22258.2|22242.7|22235.7|476
1591940100000|2020-06-12 05:35:00|22270.2|22263.2|22242.7|22235.7|22280.2|22273.2|22225.2|22218.2|400
1591940400000|2020-06-12 05:40:00|22245.2|22238.2|22205.2|22198.2|22245.2|22238.2|22190.2|22183.2|883
1591940700000|2020-06-12 05:45:00|22210.2|22203.2|22260.2|22253.2|22260.2|22253.2|22205.2|22198.2|827
1591941000000|2020-06-12 05:50:00|22262.7|22255.7|22325.2|22318.2|22325.2|22318.2|22262.7|22255.7|1190
1591941300000|2020-06-12 05:55:00|22320.2|22313.2|22270.2|22263.2|22330.2|22323.2|22265.2|22258.2|2484
1591941600000|2020-06-12 06:00:00|22265.2|22258.2|22265.2|22258.2|22295.2|22288.2|22232.7|22225.7|3574
1591941900000|2020-06-12 06:05:00|22267.7|22260.7|22230.2|22223.2|22270.2|22263.2|22210.2|22203.2|1415
1591942200000|2020-06-12 06:10:00|22235.2|22228.2|22190.2|22183.2|22255.2|22248.2|22185.2|22178.2|1230
1591942500000|2020-06-12 06:15:00|22185.2|22178.2|22165.2|22158.2|22200.2|22193.2|22160.2|22153.2|871
1591942800000|2020-06-12 06:20:00|22160.2|22153.2|22112.7|22105.7|22160.2|22153.2|22095.2|22088.2|718
1591943100000|2020-06-12 06:25:00|22110.2|22103.2|22127.7|22120.7|22135.2|22128.2|22097.7|22090.7|513
1591943400000|2020-06-12 06:30:00|22125.2|22118.2|22130.2|22123.2|22150.2|22143.2|22095.2|22088.2|887
1591943700000|2020-06-12 06:35:00|22140.2|22133.2|22102.7|22095.7|22140.2|22133.2|22080.2|22073.2|566
1591944000000|2020-06-12 06:40:00|22100.2|22093.2|22075.2|22068.2|22120.2|22113.2|22065.2|22058.2|319
1591944300000|2020-06-12 06:45:00|22070.2|22063.2|22085.2|22078.2|22100.2|22093.2|22055.2|22048.2|261
1591944600000|2020-06-12 06:50:00|22082.7|22075.7|22030.2|22023.2|22102.7|22095.7|22025.2|22018.2|414
1591944900000|2020-06-12 06:55:00|22035.2|22028.2|22027.7|22020.7|22070.2|22063.2|22017.7|22010.7|338
1591945200000|2020-06-12 07:00:00|22032.7|22025.7|22060.2|22053.2|22075.2|22068.2|22015.2|22008.2|756
1591945500000|2020-06-12 07:05:00|22057.7|22050.7|22077.7|22070.7|22090.2|22083.2|22025.2|22018.2|488
1591945800000|2020-06-12 07:10:00|22080.2|22073.2|22157.7|22150.7|22160.2|22153.2|22077.7|22070.7|346
1591946100000|2020-06-12 07:15:00|22160.2|22153.2|22185.2|22178.2|22205.2|22198.2|22145.2|22138.2|550
1591946400000|2020-06-12 07:20:00|22190.2|22183.2|22207.7|22200.7|22240.2|22233.2|22172.7|22165.7|525
1591946700000|2020-06-12 07:25:00|22205.2|22198.2|22157.7|22150.7|22220.2|22213.2|22152.7|22145.7|423
1591947000000|2020-06-12 07:30:00|22160.2|22153.2|22132.7|22125.7|22182.7|22175.7|22130.2|22123.2|384
1591947300000|2020-06-12 07:35:00|22130.2|22123.2|22100.2|22093.2|22135.2|22128.2|22080.2|22073.2|481
1591947600000|2020-06-12 07:40:00|22105.2|22098.2|22122.7|22115.7|22150.2|22143.2|22100.2|22093.2|444
1591947900000|2020-06-12 07:45:00|22125.2|22118.2|22185.2|22178.2|22187.7|22180.7|22095.2|22088.2|604
1591948200000|2020-06-12 07:50:00|22187.7|22180.7|22220.2|22213.2|22220.2|22213.2|22160.2|22153.2|377
1591948500000|2020-06-12 07:55:00|22222.7|22215.7|22200.2|22193.2|22237.7|22230.7|22195.2|22188.2|420
1591948800000|2020-06-12 08:00:00|22205.2|22198.2|22210.2|22203.2|22220.2|22213.2|22180.2|22173.2|351
1591949100000|2020-06-12 08:05:00|22207.7|22200.7|22225.2|22218.2|22240.2|22233.2|22195.2|22188.2|288
1591949400000|2020-06-12 08:10:00|22222.7|22215.7|22190.2|22183.2|22232.7|22225.7|22185.2|22178.2|334
1591949700000|2020-06-12 08:15:00|22195.2|22188.2|22247.7|22240.7|22255.2|22248.2|22192.7|22185.7|265
1591950000000|2020-06-12 08:20:00|22250.2|22243.2|22260.2|22253.2|22275.2|22268.2|22242.7|22235.7|340
1591950300000|2020-06-12 08:25:00|22265.2|22258.2|22265.2|22258.2|22285.2|22278.2|22260.2|22253.2|196
1591950600000|2020-06-12 08:30:00|22260.2|22253.2|22280.2|22273.2|22280.2|22273.2|22257.7|22250.7|238
1591950900000|2020-06-12 08:35:00|22277.7|22270.7|22300.2|22293.2|22310.2|22303.2|22265.2|22258.2|170
1591951200000|2020-06-12 08:40:00|22302.7|22295.7|22315.2|22308.2|22330.2|22323.2|22295.2|22288.2|285
1591951500000|2020-06-12 08:45:00|22310.2|22303.2|22380.2|22373.2|22405.2|22398.2|22310.2|22303.2|621
1591951800000|2020-06-12 08:50:00|22385.2|22378.2|22365.2|22358.2|22420.2|22413.2|22362.7|22355.7|327
1591952100000|2020-06-12 08:55:00|22367.7|22360.7|22390.2|22383.2|22402.7|22395.7|22365.2|22358.2|340
1591952400000|2020-06-12 09:00:00|22395.2|22388.2|22375.2|22368.2|22395.2|22388.2|22350.2|22343.2|223
1591952700000|2020-06-12 09:05:00|22372.7|22365.7|22380.2|22373.2|22395.2|22388.2|22365.2|22358.2|142
1591953000000|2020-06-12 09:10:00|22385.2|22378.2|22385.2|22378.2|22395.2|22388.2|22357.7|22350.7|124
1591953300000|2020-06-12 09:15:00|22387.7|22380.7|22412.7|22405.7|22420.2|22413.2|22387.7|22380.7|207
1591953600000|2020-06-12 09:20:00|22415.2|22408.2|22420.2|22413.2|22445.2|22438.2|22412.7|22405.7|168
1591953900000|2020-06-12 09:25:00|22425.2|22418.2|22435.2|22428.2|22442.7|22435.7|22395.2|22388.2|243
1591954200000|2020-06-12 09:30:00|22430.2|22423.2|22410.2|22403.2|22440.2|22433.2|22395.2|22388.2|117
1591954500000|2020-06-12 09:35:00|22407.7|22400.7|22395.2|22388.2|22415.2|22408.2|22380.2|22373.2|123
1591954800000|2020-06-12 09:40:00|22397.7|22390.7|22415.2|22408.2|22420.2|22413.2|22395.2|22388.2|256
1591955100000|2020-06-12 09:45:00|22412.7|22405.7|22430.2|22423.2|22435.2|22428.2|22385.2|22378.2|189
1591955400000|2020-06-12 09:50:00|22432.7|22425.7|22430.2|22423.2|22440.2|22433.2|22420.2|22413.2|146
1591955700000|2020-06-12 09:55:00|22432.7|22425.7|22452.7|22445.7|22460.2|22453.2|22430.2|22423.2|170
1591956000000|2020-06-12 10:00:00|22450.2|22443.2|22462.7|22455.7|22475.2|22468.2|22432.7|22425.7|158
1591956300000|2020-06-12 10:05:00|22465.2|22458.2|22430.2|22423.2|22475.2|22468.2|22425.2|22418.2|180
1591956600000|2020-06-12 10:10:00|22432.7|22425.7|22450.2|22443.2|22470.2|22463.2|22430.2|22423.2|164
1591956900000|2020-06-12 10:15:00|22447.7|22440.7|22430.2|22423.2|22470.2|22463.2|22430.2|22423.2|210
1591957200000|2020-06-12 10:20:00|22432.7|22425.7|22430.2|22423.2|22440.2|22433.2|22417.7|22410.7|104
1591957500000|2020-06-12 10:25:00|22427.7|22420.7|22425.2|22418.2|22447.7|22440.7|22420.2|22413.2|167
1591957800000|2020-06-12 10:30:00|22420.2|22413.2|22395.2|22388.2|22425.2|22418.2|22380.2|22373.2|359
1591958100000|2020-06-12 10:35:00|22400.2|22393.2|22392.7|22385.7|22410.2|22403.2|22385.2|22378.2|179
1591958400000|2020-06-12 10:40:00|22390.2|22383.2|22370.2|22363.2|22392.7|22385.7|22365.2|22358.2|245
1591958700000|2020-06-12 10:45:00|22372.7|22365.7|22365.2|22358.2|22375.2|22368.2|22345.2|22338.2|193
1591959000000|2020-06-12 10:50:00|22362.7|22355.7|22365.2|22358.2|22377.7|22370.7|22355.2|22348.2|156
1591959300000|2020-06-12 10:55:00|22360.2|22353.2|22370.2|22363.2|22385.2|22378.2|22360.2|22353.2|123
1591959600000|2020-06-12 11:00:00|22375.2|22368.2|22395.2|22388.2|22395.2|22388.2|22375.2|22368.2|137
1591959900000|2020-06-12 11:05:00|22397.7|22390.7|22405.2|22398.2|22405.2|22398.2|22395.2|22388.2|59
1591960200000|2020-06-12 11:10:00|22402.7|22395.7|22390.2|22383.2|22422.7|22415.7|22385.2|22378.2|121
1591960500000|2020-06-12 11:15:00|22392.7|22385.7|22385.2|22378.2|22405.2|22398.2|22382.7|22375.7|116
1591960800000|2020-06-12 11:20:00|22382.7|22375.7|22370.2|22363.2|22382.7|22375.7|22357.7|22350.7|97
1591961100000|2020-06-12 11:25:00|22367.7|22360.7|22385.2|22378.2|22400.2|22393.2|22365.2|22358.2|238
1591961400000|2020-06-12 11:30:00|22380.2|22373.2|22370.2|22363.2|22385.2|22378.2|22365.2|22358.2|92
1591961700000|2020-06-12 11:35:00|22372.7|22365.7|22347.7|22340.7|22375.2|22368.2|22345.2|22338.2|107
1591962000000|2020-06-12 11:40:00|22350.2|22343.2|22352.7|22345.7|22377.7|22370.7|22345.2|22338.2|156
1591962300000|2020-06-12 11:45:00|22350.2|22343.2|22350.2|22343.2|22372.7|22365.7|22347.7|22340.7|71
1591962600000|2020-06-12 11:50:00|22352.7|22345.7|22362.7|22355.7|22370.2|22363.2|22342.7|22335.7|101
1591962900000|2020-06-12 11:55:00|22360.2|22353.2|22345.2|22338.2|22380.2|22373.2|22345.2|22338.2|109
1591963200000|2020-06-12 12:00:00|22342.7|22335.7|22315.2|22308.2|22345.2|22338.2|22307.7|22300.7|266
1591963500000|2020-06-12 12:05:00|22320.2|22313.2|22220.2|22213.2|22320.2|22313.2|22215.2|22208.2|764
1591963800000|2020-06-12 12:10:00|22215.2|22208.2|22202.7|22195.7|22240.2|22233.2|22200.2|22193.2|460
1591964100000|2020-06-12 12:15:00|22200.2|22193.2|22235.2|22228.2|22237.7|22230.7|22190.2|22183.2|180
1591964400000|2020-06-12 12:20:00|22232.7|22225.7|22255.2|22248.2|22260.2|22253.2|22230.2|22223.2|112
1591964700000|2020-06-12 12:25:00|22257.7|22250.7|22245.2|22238.2|22265.2|22258.2|22235.2|22228.2|161
1591965000000|2020-06-12 12:30:00|22247.7|22240.7|22277.7|22270.7|22277.7|22270.7|22245.2|22238.2|127
1591965300000|2020-06-12 12:35:00|22275.2|22268.2|22325.2|22318.2|22325.2|22318.2|22257.7|22250.7|221
1591965600000|2020-06-12 12:40:00|22322.7|22315.7|22340.2|22333.2|22357.7|22350.7|22315.2|22308.2|255
1591965900000|2020-06-12 12:45:00|22337.7|22330.7|22325.2|22318.2|22350.2|22343.2|22310.2|22303.2|129
1591966200000|2020-06-12 12:50:00|22322.7|22315.7|22317.7|22310.7|22332.7|22325.7|22300.2|22293.2|107
1591966500000|2020-06-12 12:55:00|22320.2|22313.2|22325.2|22318.2|22335.2|22328.2|22300.2|22293.2|83
1591966800000|2020-06-12 13:00:00|22322.7|22315.7|22340.2|22333.2|22347.7|22340.7|22322.7|22315.7|195
1591967100000|2020-06-12 13:05:00|22342.7|22335.7|22360.2|22353.2|22375.2|22368.2|22342.7|22335.7|208
1591967400000|2020-06-12 13:10:00|22365.2|22358.2|22405.2|22398.2|22407.7|22400.7|22355.2|22348.2|125
1591967700000|2020-06-12 13:15:00|22402.7|22395.7|22412.7|22405.7|22415.2|22408.2|22390.2|22383.2|308
1591968000000|2020-06-12 13:20:00|22415.2|22408.2|22430.2|22423.2|22430.2|22423.2|22400.2|22393.2|126
1591968300000|2020-06-12 13:25:00|22432.7|22425.7|22410.2|22403.2|22435.2|22428.2|22400.2|22393.2|162
1591968600000|2020-06-12 13:30:00|22405.2|22398.2|22380.2|22373.2|22410.2|22403.2|22360.2|22353.2|558
1591968900000|2020-06-12 13:35:00|22375.2|22368.2|22405.2|22398.2|22405.2|22398.2|22360.2|22353.2|646
1591969200000|2020-06-12 13:40:00|22402.7|22395.7|22410.2|22403.2|22437.7|22430.7|22400.2|22393.2|368
1591969500000|2020-06-12 13:45:00|22415.2|22408.2|22335.2|22328.2|22415.2|22408.2|22332.7|22325.7|302
1591969800000|2020-06-12 13:50:00|22337.7|22330.7|22300.2|22293.2|22355.2|22348.2|22300.2|22293.2|356
1591970100000|2020-06-12 13:55:00|22305.2|22298.2|22340.2|22333.2|22350.2|22343.2|22300.2|22293.2|222
1591970400000|2020-06-12 14:00:00|22345.2|22338.2|22365.2|22358.2|22390.2|22383.2|22325.2|22318.2|471
1591970700000|2020-06-12 14:05:00|22367.7|22360.7|22370.2|22363.2|22380.2|22373.2|22340.2|22333.2|307
1591971000000|2020-06-12 14:10:00|22375.2|22368.2|22315.2|22308.2|22385.2|22378.2|22315.2|22308.2|284
1591971300000|2020-06-12 14:15:00|22320.2|22313.2|22312.7|22305.7|22345.2|22338.2|22310.2|22303.2|282
1591971600000|2020-06-12 14:20:00|22310.2|22303.2|22340.2|22333.2|22350.2|22343.2|22310.2|22303.2|152
1591971900000|2020-06-12 14:25:00|22337.7|22330.7|22255.2|22248.2|22345.2|22338.2|22255.2|22248.2|298
1591972200000|2020-06-12 14:30:00|22260.2|22253.2|22247.7|22240.7|22265.2|22258.2|22230.2|22223.2|518
1591972500000|2020-06-12 14:35:00|22250.2|22243.2|22202.7|22195.7|22250.2|22243.2|22197.7|22190.7|323
1591972800000|2020-06-12 14:40:00|22205.2|22198.2|22255.2|22248.2|22267.7|22260.7|22200.2|22193.2|374
1591973100000|2020-06-12 14:45:00|22252.7|22245.7|22255.2|22248.2|22300.2|22293.2|22235.2|22228.2|679
1591973400000|2020-06-12 14:50:00|22252.7|22245.7|22190.2|22183.2|22252.7|22245.7|22182.7|22175.7|437
1591973700000|2020-06-12 14:55:00|22192.7|22185.7|22125.2|22118.2|22205.2|22198.2|22125.2|22118.2|552
1591974000000|2020-06-12 15:00:00|22120.2|22113.2|22085.2|22078.2|22155.2|22148.2|22085.2|22078.2|679
1591974300000|2020-06-12 15:05:00|22090.2|22083.2|22175.2|22168.2|22180.2|22173.2|22090.2|22083.2|648
1591974600000|2020-06-12 15:10:00|22177.7|22170.7|22100.2|22093.2|22180.2|22173.2|22100.2|22093.2|379
1591974900000|2020-06-12 15:15:00|22105.2|22098.2|22057.7|22050.7|22140.2|22133.2|22050.2|22043.2|568
1591975200000|2020-06-12 15:20:00|22055.2|22048.2|22070.2|22063.2|22120.2|22113.2|22050.2|22043.2|638
1591975500000|2020-06-12 15:25:00|22072.7|22065.7|22122.7|22115.7|22145.2|22138.2|22070.2|22063.2|590
1591975800000|2020-06-12 15:30:00|22125.2|22118.2|22165.2|22158.2|22175.2|22168.2|22097.7|22090.7|520
1591976100000|2020-06-12 15:35:00|22170.2|22163.2|22205.2|22198.2|22225.2|22218.2|22165.2|22158.2|1017
1591976400000|2020-06-12 15:40:00|22200.2|22193.2|22185.2|22178.2|22215.2|22208.2|22175.2|22168.2|339
1591976700000|2020-06-12 15:45:00|22182.7|22175.7|22207.7|22200.7|22225.2|22218.2|22175.2|22168.2|413
1591977000000|2020-06-12 15:50:00|22210.2|22203.2|22225.2|22218.2|22225.2|22218.2|22185.2|22178.2|264
1591977300000|2020-06-12 15:55:00|22230.2|22223.2|22255.2|22248.2|22265.2|22258.2|22210.2|22203.2|517
1591977600000|2020-06-12 16:00:00|22257.7|22250.7|22290.2|22283.2|22292.7|22285.7|22240.2|22233.2|227
1591977900000|2020-06-12 16:05:00|22295.2|22288.2|22285.2|22278.2|22310.2|22303.2|22280.2|22273.2|288
1591978200000|2020-06-12 16:10:00|22282.7|22275.7|22295.2|22288.2|22302.7|22295.7|22267.7|22260.7|259
1591978500000|2020-06-12 16:15:00|22290.2|22283.2|22335.2|22328.2|22340.2|22333.2|22285.2|22278.2|273
1591978800000|2020-06-12 16:20:00|22330.2|22323.2|22285.2|22278.2|22335.2|22328.2|22280.2|22273.2|299
1591979100000|2020-06-12 16:25:00|22290.2|22283.2|22292.7|22285.7|22310.2|22303.2|22270.2|22263.2|310
1591979400000|2020-06-12 16:30:00|22295.2|22288.2|22230.2|22223.2|22300.2|22293.2|22225.2|22218.2|183
1591979700000|2020-06-12 16:35:00|22227.7|22220.7|22215.2|22208.2|22250.2|22243.2|22210.2|22203.2|146
1591980000000|2020-06-12 16:40:00|22210.2|22203.2|22235.2|22228.2|22257.7|22250.7|22210.2|22203.2|131
1591980300000|2020-06-12 16:45:00|22232.7|22225.7|22185.2|22178.2|22235.2|22228.2|22170.2|22163.2|284
1591980600000|2020-06-12 16:50:00|22190.2|22183.2|22247.7|22240.7|22250.2|22243.2|22187.7|22180.7|187
1591980900000|2020-06-12 16:55:00|22250.2|22243.2|22250.2|22243.2|22265.2|22258.2|22230.2|22223.2|153
1591981200000|2020-06-12 17:00:00|22252.7|22245.7|22205.2|22198.2|22260.2|22253.2|22205.2|22198.2|334
1591981500000|2020-06-12 17:05:00|22207.7|22200.7|22225.2|22218.2|22230.2|22223.2|22197.7|22190.7|149
1591981800000|2020-06-12 17:10:00|22222.7|22215.7|22220.2|22213.2|22232.7|22225.7|22205.2|22198.2|184
1591982100000|2020-06-12 17:15:00|22222.7|22215.7|22195.2|22188.2|22225.2|22218.2|22177.7|22170.7|235
1591982400000|2020-06-12 17:20:00|22192.7|22185.7|22175.2|22168.2|22225.2|22218.2|22170.2|22163.2|210
1591982700000|2020-06-12 17:25:00|22177.7|22170.7|22187.7|22180.7|22210.2|22203.2|22175.2|22168.2|147
1591983000000|2020-06-12 17:30:00|22185.2|22178.2|22127.7|22120.7|22205.2|22198.2|22125.2|22118.2|235
1591983300000|2020-06-12 17:35:00|22125.2|22118.2|22140.2|22133.2|22160.2|22153.2|22122.7|22115.7|452
1591983600000|2020-06-12 17:40:00|22135.2|22128.2|22137.7|22130.7|22170.2|22163.2|22120.2|22113.2|389
1591983900000|2020-06-12 17:45:00|22140.2|22133.2|22115.2|22108.2|22150.2|22143.2|22100.2|22093.2|1012
1591984200000|2020-06-12 17:50:00|22120.2|22113.2|22130.2|22123.2|22135.2|22128.2|22100.2|22093.2|314
1591984500000|2020-06-12 17:55:00|22132.7|22125.7|22105.2|22098.2|22150.2|22143.2|22105.2|22098.2|225
1591984800000|2020-06-12 18:00:00|22107.7|22100.7|22135.2|22128.2|22165.2|22158.2|22092.7|22085.7|667
1591985100000|2020-06-12 18:05:00|22132.7|22125.7|22130.2|22123.2|22145.2|22138.2|22105.2|22098.2|234
1591985400000|2020-06-12 18:10:00|22135.2|22128.2|22150.2|22143.2|22175.2|22168.2|22135.2|22128.2|532
1591985700000|2020-06-12 18:15:00|22152.7|22145.7|22130.2|22123.2|22165.2|22158.2|22130.2|22123.2|249
1591986000000|2020-06-12 18:20:00|22135.2|22128.2|22135.2|22128.2|22150.2|22143.2|22122.7|22115.7|178
1591986300000|2020-06-12 18:25:00|22137.7|22130.7|22152.7|22145.7|22160.2|22153.2|22127.7|22120.7|336
1591986600000|2020-06-12 18:30:00|22155.2|22148.2|22185.2|22178.2|22210.2|22203.2|22150.2|22143.2|729
1591986900000|2020-06-12 18:35:00|22187.7|22180.7|22150.2|22143.2|22195.2|22188.2|22145.2|22138.2|145
1591987200000|2020-06-12 18:40:00|22152.7|22145.7|22145.2|22138.2|22175.2|22168.2|22125.2|22118.2|214
1591987500000|2020-06-12 18:45:00|22150.2|22143.2|22175.2|22168.2|22195.2|22188.2|22147.7|22140.7|249
1591987800000|2020-06-12 18:50:00|22177.7|22170.7|22190.2|22183.2|22195.2|22188.2|22160.2|22153.2|244
1591988100000|2020-06-12 18:55:00|22192.7|22185.7|22210.2|22203.2|22210.2|22203.2|22162.7|22155.7|242
1591988400000|2020-06-12 19:00:00|22215.2|22208.2|22245.2|22238.2|22255.2|22248.2|22212.7|22205.7|416
1591988700000|2020-06-12 19:05:00|22247.7|22240.7|22247.7|22240.7|22275.2|22268.2|22245.2|22238.2|307
1591989000000|2020-06-12 19:10:00|22250.2|22243.2|22270.2|22263.2|22275.2|22268.2|22245.2|22238.2|244
1591989300000|2020-06-12 19:15:00|22267.7|22260.7|22222.7|22215.7|22275.2|22268.2|22207.7|22200.7|258
1591989600000|2020-06-12 19:20:00|22225.2|22218.2|22195.2|22188.2|22230.2|22223.2|22190.2|22183.2|266
1591989900000|2020-06-12 19:25:00|22200.2|22193.2|22200.2|22193.2|22215.2|22208.2|22175.2|22168.2|300
1591990200000|2020-06-12 19:30:00|22205.2|22198.2|22205.2|22198.2|22210.2|22203.2|22170.2|22163.2|298
1591990500000|2020-06-12 19:35:00|22202.7|22195.7|22205.2|22198.2|22232.7|22225.7|22195.2|22188.2|248
1591990800000|2020-06-12 19:40:00|22210.2|22203.2|22240.2|22233.2|22242.7|22235.7|22205.2|22198.2|344
1591991100000|2020-06-12 19:45:00|22245.2|22238.2|22295.2|22288.2|22295.2|22288.2|22242.7|22235.7|427
1591991400000|2020-06-12 19:50:00|22305.2|22298.2|22295.2|22288.2|22310.2|22303.2|22280.2|22273.2|530
1591991700000|2020-06-12 19:55:00|22292.7|22285.7|22285.2|22278.2|22310.2|22303.2|22285.2|22278.2|658
1591992000000|2020-06-12 20:00:00|22287.7|22280.7|22265.2|22258.2|22300.2|22293.2|22260.2|22253.2|385
1591992300000|2020-06-12 20:05:00|22262.7|22255.7|22240.2|22233.2|22265.2|22258.2|22237.7|22230.7|179
1591992600000|2020-06-12 20:10:00|22242.7|22235.7|22207.7|22200.7|22242.7|22235.7|22195.2|22188.2|294
1591992900000|2020-06-12 20:15:00|22211.7|22196.7|22224.2|22209.2|22226.7|22211.7|22209.2|22194.2|8
1591993200000|2020-06-12 20:20:00|22219.2|22204.2|22204.2|22189.2|22219.2|22204.2|22194.2|22179.2|45
1591993500000|2020-06-12 20:25:00|22209.2|22194.2|22244.2|22229.2|22244.2|22229.2|22209.2|22194.2|96
1591993800000|2020-06-12 20:30:00|22241.7|22226.7|22236.7|22221.7|22244.2|22229.2|22234.2|22219.2|21
1591994100000|2020-06-12 20:35:00|22239.2|22224.2|22244.2|22229.2|22244.2|22229.2|22234.2|22219.2|16
1591994400000|2020-06-12 20:40:00|22241.7|22226.7|22239.2|22224.2|22241.7|22226.7|22231.7|22216.7|13
1591994700000|2020-06-12 20:45:00|22234.2|22219.2|22209.2|22194.2|22239.2|22224.2|22209.2|22194.2|87
1591995000000|2020-06-12 20:50:00|22206.7|22191.7|22224.2|22209.2|22224.2|22209.2|22206.7|22191.7|18
1591995300000|2020-06-12 20:55:00|22219.2|22204.2|22197.1|22167.1|22219.2|22204.2|22189.2|22162.8|39
1592172000000|2020-06-14 22:00:00|22049.2|22034.2|21984.2|21969.2|22049.2|22034.2|21944.2|21929.2|116
1592172300000|2020-06-14 22:05:00|21974.2|21959.2|21881.7|21866.7|21974.2|21959.2|21871.7|21856.7|98
1592172600000|2020-06-14 22:10:00|21884.2|21869.2|21916.7|21901.7|21934.2|21919.2|21884.2|21869.2|122
1592172900000|2020-06-14 22:15:00|21919.2|21904.2|21939.2|21924.2|21964.2|21949.2|21911.7|21896.7|37
1592173200000|2020-06-14 22:20:00|21941.7|21926.7|21936.7|21921.7|21946.7|21931.7|21919.2|21904.2|14
1592173500000|2020-06-14 22:25:00|21941.7|21926.7|21984.2|21969.2|21994.2|21979.2|21941.7|21926.7|22
1592173800000|2020-06-14 22:30:00|21986.7|21971.7|21999.2|21984.2|21999.2|21984.2|21969.2|21954.2|10
1592174100000|2020-06-14 22:35:00|22001.7|21986.7|21991.7|21976.7|22009.2|21994.2|21979.2|21964.2|66
1592174400000|2020-06-14 22:40:00|21996.7|21981.7|21986.7|21971.7|22001.7|21986.7|21964.2|21949.2|16
1592174700000|2020-06-14 22:45:00|21984.2|21969.2|22026.7|22011.7|22031.7|22016.7|21976.7|21961.7|81
1592175000000|2020-06-14 22:50:00|22029.2|22014.2|22031.7|22016.7|22039.2|22024.2|22029.2|22014.2|10
1592175300000|2020-06-14 22:55:00|22029.2|22014.2|22034.2|22019.2|22049.2|22034.2|22029.2|22014.2|8
1592175600000|2020-06-14 23:00:00|22036.7|22021.7|22009.2|21994.2|22041.7|22026.7|22001.7|21986.7|75
1592175900000|2020-06-14 23:05:00|22011.7|21996.7|21991.7|21976.7|22024.2|22009.2|21986.7|21971.7|44
1592176200000|2020-06-14 23:10:00|21989.2|21974.2|22021.7|22006.7|22026.7|22011.7|21971.7|21956.7|40
1592176500000|2020-06-14 23:15:00|22024.2|22009.2|21959.2|21944.2|22031.7|22016.7|21951.7|21936.7|59
1592176800000|2020-06-14 23:20:00|21956.7|21941.7|21967.1|21952.1|21994.6|21979.6|21944.2|21929.2|79
1592177100000|2020-06-14 23:25:00|21969.6|21954.6|21982.1|21967.1|21987.1|21972.1|21932.1|21917.1|124
1592177400000|2020-06-14 23:30:00|21984.6|21969.6|22060.6|22053.6|22060.6|22053.6|21984.6|21969.6|636
1592177700000|2020-06-14 23:35:00|22055.6|22048.6|22060.6|22053.6|22090.6|22083.6|22050.6|22043.6|359
1592178000000|2020-06-14 23:40:00|22063.1|22056.1|22060.6|22053.6|22070.6|22063.6|22040.6|22033.6|318
1592178300000|2020-06-14 23:45:00|22063.1|22056.1|22075.6|22068.6|22110.6|22103.6|22063.1|22056.1|912
1592178600000|2020-06-14 23:50:00|22078.1|22071.1|22070.6|22063.6|22105.6|22098.6|22068.1|22061.1|624
1592178900000|2020-06-14 23:55:00|22065.6|22058.6|22100.6|22093.6|22118.1|22111.1|22065.6|22058.6|882
1592179200000|2020-06-15 00:00:00|22105.6|22098.6|22110.6|22103.6|22165.6|22158.6|22095.6|22088.6|1998
1592179500000|2020-06-15 00:05:00|22115.6|22108.6|22145.6|22138.6|22160.6|22153.6|22105.6|22098.6|1398
1592179800000|2020-06-15 00:10:00|22148.1|22141.1|22115.6|22108.6|22163.1|22156.1|22110.6|22103.6|1258
1592180100000|2020-06-15 00:15:00|22113.1|22106.1|22120.6|22113.6|22150.6|22143.6|22095.6|22088.6|1024
1592180400000|2020-06-15 00:20:00|22115.6|22108.6|22160.6|22153.6|22160.6|22153.6|22105.6|22098.6|937
1592180700000|2020-06-15 00:25:00|22163.1|22156.1|22210.6|22203.6|22213.1|22206.1|22160.6|22153.6|1203
1592181000000|2020-06-15 00:30:00|22208.1|22201.1|22205.6|22198.6|22235.6|22228.6|22200.6|22193.6|1121
1592181300000|2020-06-15 00:35:00|22203.1|22196.1|22210.6|22203.6|22235.6|22228.6|22190.6|22183.6|748
1592181600000|2020-06-15 00:40:00|22208.1|22201.1|22170.6|22163.6|22228.1|22221.1|22160.6|22153.6|981
1592181900000|2020-06-15 00:45:00|22168.1|22161.1|22178.1|22171.1|22195.6|22188.6|22165.6|22158.6|445
1592182200000|2020-06-15 00:50:00|22180.6|22173.6|22130.6|22123.6|22193.1|22186.1|22115.6|22108.6|634
1592182500000|2020-06-15 00:55:00|22133.1|22126.1|22105.6|22098.6|22140.6|22133.6|22095.6|22088.6|657
1592182800000|2020-06-15 01:00:00|22110.6|22103.6|22135.6|22128.6|22140.6|22133.6|22070.6|22063.6|741
1592183100000|2020-06-15 01:05:00|22140.6|22133.6|22120.6|22113.6|22150.6|22143.6|22115.6|22108.6|464
1592183400000|2020-06-15 01:10:00|22115.6|22108.6|22055.6|22048.6|22140.6|22133.6|22050.6|22043.6|788
1592183700000|2020-06-15 01:15:00|22058.1|22051.1|22068.1|22061.1|22083.1|22076.1|22030.6|22023.6|1066
1592184000000|2020-06-15 01:20:00|22070.6|22063.6|22075.6|22068.6|22095.6|22088.6|22070.6|22063.6|534
1592184300000|2020-06-15 01:25:00|22078.1|22071.1|22070.6|22063.6|22093.1|22086.1|22068.1|22061.1|414
1592184600000|2020-06-15 01:30:00|22073.1|22066.1|22105.6|22098.6|22118.1|22111.1|22070.6|22063.6|764
1592184900000|2020-06-15 01:35:00|22110.6|22103.6|22125.6|22118.6|22140.6|22133.6|22095.6|22088.6|681
1592185200000|2020-06-15 01:40:00|22123.1|22116.1|22160.6|22153.6|22163.1|22156.1|22113.1|22106.1|505
1592185500000|2020-06-15 01:45:00|22165.6|22158.6|22175.6|22168.6|22175.6|22168.6|22145.6|22138.6|651
1592185800000|2020-06-15 01:50:00|22180.6|22173.6|22130.6|22123.6|22180.6|22173.6|22125.6|22118.6|301
1592186100000|2020-06-15 01:55:00|22133.1|22126.1|22150.6|22143.6|22165.6|22158.6|22120.6|22113.6|297
1592186400000|2020-06-15 02:00:00|22148.1|22141.1|22120.6|22113.6|22160.6|22153.6|22115.6|22108.6|407
1592186700000|2020-06-15 02:05:00|22123.1|22116.1|22130.6|22123.6|22145.6|22138.6|22105.6|22098.6|389
1592187000000|2020-06-15 02:10:00|22133.1|22126.1|22145.6|22138.6|22155.6|22148.6|22123.1|22116.1|329
1592187300000|2020-06-15 02:15:00|22143.1|22136.1|22185.6|22178.6|22190.6|22183.6|22130.6|22123.6|369
1592187600000|2020-06-15 02:20:00|22188.1|22181.1|22155.6|22148.6|22195.6|22188.6|22150.6|22143.6|635
1592187900000|2020-06-15 02:25:00|22150.6|22143.6|22160.6|22153.6|22175.6|22168.6|22150.6|22143.6|481
1592188200000|2020-06-15 02:30:00|22158.1|22151.1|22125.6|22118.6|22158.1|22151.1|22120.6|22113.6|379
1592188500000|2020-06-15 02:35:00|22128.1|22121.1|22113.1|22106.1|22140.6|22133.6|22100.6|22093.6|356
1592188800000|2020-06-15 02:40:00|22115.6|22108.6|22130.6|22123.6|22130.6|22123.6|22105.6|22098.6|296
1592189100000|2020-06-15 02:45:00|22125.6|22118.6|22110.6|22103.6|22135.6|22128.6|22105.6|22098.6|243
1592189400000|2020-06-15 02:50:00|22105.6|22098.6|22105.6|22098.6|22110.6|22103.6|22093.1|22086.1|331
1592189700000|2020-06-15 02:55:00|22100.6|22093.6|22090.6|22083.6|22105.6|22098.6|22078.1|22071.1|244
1592190000000|2020-06-15 03:00:00|22085.6|22078.6|22120.6|22113.6|22123.1|22116.1|22085.6|22078.6|320
1592190300000|2020-06-15 03:05:00|22125.6|22118.6|22125.6|22118.6|22133.1|22126.1|22110.6|22103.6|151
1592190600000|2020-06-15 03:10:00|22130.6|22123.6|22128.1|22121.1|22133.1|22126.1|22120.6|22113.6|138
1592190900000|2020-06-15 03:15:00|22125.6|22118.6|22150.6|22143.6|22155.6|22148.6|22120.6|22113.6|351
1592191200000|2020-06-15 03:20:00|22153.1|22146.1|22165.6|22158.6|22165.6|22158.6|22145.6|22138.6|147
1592191500000|2020-06-15 03:25:00|22163.1|22156.1|22158.1|22151.1|22170.6|22163.6|22153.1|22146.1|175
1592191800000|2020-06-15 03:30:00|22155.6|22148.6|22110.6|22103.6|22165.6|22158.6|22110.6|22103.6|317
1592192100000|2020-06-15 03:35:00|22108.1|22101.1|22135.6|22128.6|22150.6|22143.6|22100.6|22093.6|414
1592192400000|2020-06-15 03:40:00|22133.1|22126.1|22130.6|22123.6|22135.6|22128.6|22115.6|22108.6|223
1592192700000|2020-06-15 03:45:00|22128.1|22121.1|22108.1|22101.1|22128.1|22121.1|22100.6|22093.6|239
1592193000000|2020-06-15 03:50:00|22105.6|22098.6|22085.6|22078.6|22105.6|22098.6|22075.6|22068.6|385
1592193300000|2020-06-15 03:55:00|22080.6|22073.6|22075.6|22068.6|22090.6|22083.6|22065.6|22058.6|309
1592193600000|2020-06-15 04:00:00|22080.6|22073.6|22030.6|22023.6|22080.6|22073.6|22023.1|22016.1|775
1592193900000|2020-06-15 04:05:00|22028.1|22021.1|22005.6|21998.6|22045.6|22038.6|21993.1|21986.1|738
1592194200000|2020-06-15 04:10:00|22003.1|21996.1|22000.6|21993.6|22035.6|22028.6|21998.1|21991.1|555
1592194500000|2020-06-15 04:15:00|21995.6|21988.6|22020.6|22013.6|22038.1|22031.1|21995.6|21988.6|419
1592194800000|2020-06-15 04:20:00|22023.1|22016.1|22005.6|21998.6|22038.1|22031.1|22000.6|21993.6|218
1592195100000|2020-06-15 04:25:00|22003.1|21996.1|21980.6|21973.6|22010.6|22003.6|21980.6|21973.6|264
1592195400000|2020-06-15 04:30:00|21978.1|21971.1|21975.6|21968.6|22005.6|21998.6|21975.6|21968.6|319
1592195700000|2020-06-15 04:35:00|21973.1|21966.1|21970.6|21963.6|21995.6|21988.6|21960.6|21953.6|302
1592196000000|2020-06-15 04:40:00|21965.6|21958.6|21925.6|21918.6|21970.6|21963.6|21925.6|21918.6|676
1592196300000|2020-06-15 04:45:00|21928.1|21921.1|21880.6|21873.6|21935.6|21928.6|21863.1|21856.1|967
1592196600000|2020-06-15 04:50:00|21883.1|21876.1|21840.6|21833.6|21905.6|21898.6|21835.6|21828.6|1290
1592196900000|2020-06-15 04:55:00|21838.1|21831.1|21845.6|21838.6|21860.6|21853.6|21830.6|21823.6|726
1592197200000|2020-06-15 05:00:00|21840.6|21833.6|21735.6|21728.6|21845.6|21838.6|21720.6|21713.6|2352
1592197500000|2020-06-15 05:05:00|21730.6|21723.6|21703.1|21696.1|21770.6|21763.6|21660.6|21653.6|2010
1592197800000|2020-06-15 05:10:00|21700.6|21693.6|21743.1|21736.1|21748.1|21741.1|21698.1|21691.1|1528
1592198100000|2020-06-15 05:15:00|21745.6|21738.6|21690.6|21683.6|21770.6|21763.6|21685.6|21678.6|1178
1592198400000|2020-06-15 05:20:00|21688.1|21681.1|21745.6|21738.6|21753.1|21746.1|21675.6|21668.6|986
1592198700000|2020-06-15 05:25:00|21748.1|21741.1|21730.6|21723.6|21775.6|21768.6|21725.6|21718.6|828
1592199000000|2020-06-15 05:30:00|21735.6|21728.6|21735.6|21728.6|21770.6|21763.6|21710.6|21703.6|797
1592199300000|2020-06-15 05:35:00|21738.1|21731.1|21698.1|21691.1|21738.1|21731.1|21678.1|21671.1|1025
1592199600000|2020-06-15 05:40:00|21695.6|21688.6|21640.6|21633.6|21705.6|21698.6|21615.6|21608.6|1572
1592199900000|2020-06-15 05:45:00|21638.1|21631.1|21630.6|21623.6|21705.6|21698.6|21623.1|21616.1|1779
1592200200000|2020-06-15 05:50:00|21633.1|21626.1|21550.6|21543.6|21635.6|21628.6|21535.6|21528.6|3126
1592200500000|2020-06-15 05:55:00|21548.1|21541.1|21510.6|21503.6|21570.6|21563.6|21503.1|21496.1|3525
1592200800000|2020-06-15 06:00:00|21503.1|21496.1|21445.6|21438.6|21540.6|21533.6|21440.6|21433.6|8262
1592201100000|2020-06-15 06:05:00|21450.6|21443.6|21440.6|21433.6|21455.6|21448.6|21390.6|21383.6|3316
1592201400000|2020-06-15 06:10:00|21435.6|21428.6|21395.6|21388.6|21470.6|21463.6|21385.6|21378.6|2133
1592201700000|2020-06-15 06:15:00|21398.1|21391.1|21478.1|21471.1|21488.1|21481.1|21398.1|21391.1|1406
1592202000000|2020-06-15 06:20:00|21475.6|21468.6|21433.1|21426.1|21490.6|21483.6|21425.6|21418.6|893
1592202300000|2020-06-15 06:25:00|21430.6|21423.6|21410.6|21403.6|21443.1|21436.1|21383.1|21376.1|336
1592202600000|2020-06-15 06:30:00|21413.1|21406.1|21448.1|21441.1|21448.1|21441.1|21403.1|21396.1|338
1592202900000|2020-06-15 06:35:00|21440.6|21433.6|21433.1|21426.1|21458.1|21451.1|21405.6|21398.6|574
1592203200000|2020-06-15 06:40:00|21435.6|21428.6|21375.6|21368.6|21435.6|21428.6|21368.1|21361.1|216
1592203500000|2020-06-15 06:45:00|21378.1|21371.1|21398.1|21391.1|21410.6|21403.6|21355.6|21348.6|280
1592203800000|2020-06-15 06:50:00|21395.6|21388.6|21398.1|21391.1|21413.1|21406.1|21385.6|21378.6|194
1592204100000|2020-06-15 06:55:00|21408.1|21401.1|21433.1|21426.1|21435.6|21428.6|21390.6|21383.6|145
1592204400000|2020-06-15 07:00:00|21438.1|21431.1|21423.1|21416.1|21453.1|21446.1|21398.1|21391.1|264
1592204700000|2020-06-15 07:05:00|21420.6|21413.6|21398.1|21391.1|21460.6|21453.6|21395.6|21388.6|329
1592205000000|2020-06-15 07:10:00|21400.6|21393.6|21423.1|21416.1|21455.6|21448.6|21400.6|21393.6|226
1592205300000|2020-06-15 07:15:00|21420.6|21413.6|21458.1|21451.1|21460.6|21453.6|21385.6|21378.6|195
1592205600000|2020-06-15 07:20:00|21460.6|21453.6|21518.1|21511.1|21518.1|21511.1|21448.1|21441.1|268
1592205900000|2020-06-15 07:25:00|21515.6|21508.6|21445.6|21438.6|21515.6|21508.6|21445.6|21438.6|295
1592206200000|2020-06-15 07:30:00|21443.1|21436.1|21398.1|21391.1|21448.1|21441.1|21390.6|21383.6|444
1592206500000|2020-06-15 07:35:00|21395.6|21388.6|21465.6|21458.6|21480.6|21473.6|21388.1|21381.1|288
1592206800000|2020-06-15 07:40:00|21468.1|21461.1|21458.1|21451.1|21500.6|21493.6|21450.6|21443.6|252
1592207100000|2020-06-15 07:45:00|21460.6|21453.6|21453.1|21446.1|21500.6|21493.6|21443.1|21436.1|136
1592207400000|2020-06-15 07:50:00|21450.6|21443.6|21465.6|21458.6|21465.6|21458.6|21430.6|21423.6|196
1592207700000|2020-06-15 07:55:00|21463.1|21456.1|21455.6|21448.6|21485.6|21478.6|21453.1|21446.1|507
1592208000000|2020-06-15 08:00:00|21460.6|21453.6|21490.6|21483.6|21505.6|21498.6|21450.6|21443.6|486
1592208300000|2020-06-15 08:05:00|21493.1|21486.1|21440.6|21433.6|21493.1|21486.1|21433.1|21426.1|436
1592208600000|2020-06-15 08:10:00|21443.1|21436.1|21490.6|21483.6|21493.1|21486.1|21423.1|21416.1|225
1592208900000|2020-06-15 08:15:00|21493.1|21486.1|21520.6|21513.6|21525.6|21518.6|21473.1|21466.1|265
1592209200000|2020-06-15 08:20:00|21523.1|21516.1|21510.6|21503.6|21523.1|21516.1|21490.6|21483.6|114
1592209500000|2020-06-15 08:25:00|21513.1|21506.1|21565.6|21558.6|21565.6|21558.6|21510.6|21503.6|188
1592209800000|2020-06-15 08:30:00|21563.1|21556.1|21583.1|21576.1|21588.1|21581.1|21535.6|21528.6|254
1592210100000|2020-06-15 08:35:00|21585.6|21578.6|21535.6|21528.6|21585.6|21578.6|21533.1|21526.1|411
1592210400000|2020-06-15 08:40:00|21540.6|21533.6|21565.6|21558.6|21573.1|21566.1|21535.6|21528.6|328
1592210700000|2020-06-15 08:45:00|21568.1|21561.1|21580.6|21573.6|21605.6|21598.6|21555.6|21548.6|285
1592211000000|2020-06-15 08:50:00|21578.1|21571.1|21615.6|21608.6|21620.6|21613.6|21573.1|21566.1|279
1592211300000|2020-06-15 08:55:00|21620.6|21613.6|21628.1|21621.1|21635.6|21628.6|21605.6|21598.6|344
1592211600000|2020-06-15 09:00:00|21630.6|21623.6|21593.1|21586.1|21633.1|21626.1|21590.6|21583.6|59
1592211900000|2020-06-15 09:05:00|21590.6|21583.6|21570.6|21563.6|21598.1|21591.1|21565.6|21558.6|134
1592212200000|2020-06-15 09:10:00|21568.1|21561.1|21575.6|21568.6|21588.1|21581.1|21565.6|21558.6|115
1592212500000|2020-06-15 09:15:00|21578.1|21571.1|21613.1|21606.1|21618.1|21611.1|21578.1|21571.1|161
1592212800000|2020-06-15 09:20:00|21615.6|21608.6|21628.1|21621.1|21633.1|21626.1|21605.6|21598.6|81
1592213100000|2020-06-15 09:25:00|21625.6|21618.6|21638.1|21631.1|21645.6|21638.6|21620.6|21613.6|59
1592213400000|2020-06-15 09:30:00|21635.6|21628.6|21610.6|21603.6|21645.6|21638.6|21585.6|21578.6|128
1592213700000|2020-06-15 09:35:00|21613.1|21606.1|21603.1|21596.1|21613.1|21606.1|21580.6|21573.6|145
1592214000000|2020-06-15 09:40:00|21600.6|21593.6|21608.1|21601.1|21610.6|21603.6|21590.6|21583.6|91
1592214300000|2020-06-15 09:45:00|21605.6|21598.6|21635.6|21628.6|21640.6|21633.6|21585.6|21578.6|112
1592214600000|2020-06-15 09:50:00|21633.1|21626.1|21658.1|21651.1|21668.1|21661.1|21633.1|21626.1|486
1592214900000|2020-06-15 09:55:00|21660.6|21653.6|21663.1|21656.1|21670.6|21663.6|21648.1|21641.1|89
1592215200000|2020-06-15 10:00:00|21665.6|21658.6|21665.6|21658.6|21670.6|21663.6|21645.6|21638.6|176
1592215500000|2020-06-15 10:05:00|21668.1|21661.1|21663.1|21656.1|21675.6|21668.6|21645.6|21638.6|119
1592215800000|2020-06-15 10:10:00|21665.6|21658.6|21700.6|21693.6|21713.1|21706.1|21663.1|21656.1|226
1592216100000|2020-06-15 10:15:00|21698.1|21691.1|21655.6|21648.6|21700.6|21693.6|21650.6|21643.6|182
1592216400000|2020-06-15 10:20:00|21658.1|21651.1|21650.6|21643.6|21668.1|21661.1|21650.6|21643.6|110
1592216700000|2020-06-15 10:25:00|21648.1|21641.1|21635.6|21628.6|21660.6|21653.6|21625.6|21618.6|164
1592217000000|2020-06-15 10:30:00|21633.1|21626.1|21605.6|21598.6|21638.1|21631.1|21593.1|21586.1|206
1592217300000|2020-06-15 10:35:00|21608.1|21601.1|21615.6|21608.6|21625.6|21618.6|21605.6|21598.6|90
1592217600000|2020-06-15 10:40:00|21613.1|21606.1|21635.6|21628.6|21645.6|21638.6|21610.6|21603.6|107
1592217900000|2020-06-15 10:45:00|21638.1|21631.1|21555.6|21548.6|21640.6|21633.6|21555.6|21548.6|372
1592218200000|2020-06-15 10:50:00|21558.1|21551.1|21553.1|21546.1|21580.6|21573.6|21545.6|21538.6|251
1592218500000|2020-06-15 10:55:00|21550.6|21543.6|21535.6|21528.6|21565.6|21558.6|21535.6|21528.6|148
1592218800000|2020-06-15 11:00:00|21538.1|21531.1|21520.6|21513.6|21553.1|21546.1|21515.6|21508.6|329
1592219100000|2020-06-15 11:05:00|21518.1|21511.1|21550.6|21543.6|21555.6|21548.6|21515.6|21508.6|163
1592219400000|2020-06-15 11:10:00|21545.6|21538.6|21510.6|21503.6|21550.6|21543.6|21505.6|21498.6|177
1592219700000|2020-06-15 11:15:00|21508.1|21501.1|21530.6|21523.6|21530.6|21523.6|21505.6|21498.6|203
1592220000000|2020-06-15 11:20:00|21528.1|21521.1|21565.6|21558.6|21570.6|21563.6|21525.6|21518.6|246
1592220300000|2020-06-15 11:25:00|21573.1|21566.1|21555.6|21548.6|21595.6|21588.6|21555.6|21548.6|276
1592220600000|2020-06-15 11:30:00|21550.6|21543.6|21545.6|21538.6|21558.1|21551.1|21533.1|21526.1|202
1592220900000|2020-06-15 11:35:00|21540.6|21533.6|21590.6|21583.6|21600.6|21593.6|21538.1|21531.1|225
1592221200000|2020-06-15 11:40:00|21585.6|21578.6|21585.6|21578.6|21595.6|21588.6|21570.6|21563.6|150
1592221500000|2020-06-15 11:45:00|21588.1|21581.1|21620.6|21613.6|21633.1|21626.1|21585.6|21578.6|297
1592221800000|2020-06-15 11:50:00|21623.1|21616.1|21635.6|21628.6|21638.1|21631.1|21620.6|21613.6|120
1592222100000|2020-06-15 11:55:00|21633.1|21626.1|21595.6|21588.6|21635.6|21628.6|21573.1|21566.1|193
1592222400000|2020-06-15 12:00:00|21598.1|21591.1|21578.1|21571.1|21610.6|21603.6|21565.6|21558.6|206
1592222700000|2020-06-15 12:05:00|21575.6|21568.6|21575.6|21568.6|21595.6|21588.6|21570.6|21563.6|122
1592223000000|2020-06-15 12:10:00|21578.1|21571.1|21573.1|21566.1|21605.6|21598.6|21555.6|21548.6|114
1592223300000|2020-06-15 12:15:00|21570.6|21563.6|21590.6|21583.6|21590.6|21583.6|21553.1|21546.1|99
1592223600000|2020-06-15 12:20:00|21588.1|21581.1|21550.6|21543.6|21603.1|21596.1|21535.6|21528.6|282
1592223900000|2020-06-15 12:25:00|21553.1|21546.1|21555.6|21548.6|21570.6|21563.6|21535.6|21528.6|307
1592224200000|2020-06-15 12:30:00|21560.6|21553.6|21558.1|21551.1|21590.6|21583.6|21555.6|21548.6|179
1592224500000|2020-06-15 12:35:00|21560.6|21553.6|21620.6|21613.6|21628.1|21621.1|21555.6|21548.6|164
1592224800000|2020-06-15 12:40:00|21625.6|21618.6|21575.6|21568.6|21625.6|21618.6|21570.6|21563.6|269
1592225100000|2020-06-15 12:45:00|21578.1|21571.1|21608.1|21601.1|21610.6|21603.6|21570.6|21563.6|143
1592225400000|2020-06-15 12:50:00|21605.6|21598.6|21608.1|21601.1|21615.6|21608.6|21595.6|21588.6|273
1592225700000|2020-06-15 12:55:00|21605.6|21598.6|21585.6|21578.6|21618.1|21611.1|21580.6|21573.6|164
1592226000000|2020-06-15 13:00:00|21588.1|21581.1|21605.6|21598.6|21605.6|21598.6|21578.1|21571.1|760
1592226300000|2020-06-15 13:05:00|21600.6|21593.6|21545.6|21538.6|21600.6|21593.6|21545.6|21538.6|276
1592226600000|2020-06-15 13:10:00|21548.1|21541.1|21520.6|21513.6|21550.6|21543.6|21515.6|21508.6|256
1592226900000|2020-06-15 13:15:00|21525.6|21518.6|21530.6|21523.6|21545.6|21538.6|21520.6|21513.6|160
1592227200000|2020-06-15 13:20:00|21528.1|21521.1|21540.6|21533.6|21545.6|21538.6|21525.6|21518.6|99
1592227500000|2020-06-15 13:25:00|21545.6|21538.6|21530.6|21523.6|21545.6|21538.6|21515.6|21508.6|121
1592227800000|2020-06-15 13:30:00|21533.1|21526.1|21493.1|21486.1|21570.6|21563.6|21480.6|21473.6|1473
1592228100000|2020-06-15 13:35:00|21495.6|21488.6|21560.6|21553.6|21595.6|21588.6|21493.1|21486.1|494
1592228400000|2020-06-15 13:40:00|21563.1|21556.1|21570.6|21563.6|21605.6|21598.6|21545.6|21538.6|495
1592228700000|2020-06-15 13:45:00|21568.1|21561.1|21560.6|21553.6|21595.6|21588.6|21545.6|21538.6|676
1592229000000|2020-06-15 13:50:00|21565.6|21558.6|21625.6|21618.6|21638.1|21631.1|21550.6|21543.6|652
1592229300000|2020-06-15 13:55:00|21628.1|21621.1|21620.6|21613.6|21638.1|21631.1|21610.6|21603.6|562
1592229600000|2020-06-15 14:00:00|21625.6|21618.6|21630.6|21623.6|21640.6|21633.6|21585.6|21578.6|530
1592229900000|2020-06-15 14:05:00|21635.6|21628.6|21653.1|21646.1|21670.6|21663.6|21630.6|21623.6|621
1592230200000|2020-06-15 14:10:00|21650.6|21643.6|21620.6|21613.6|21660.6|21653.6|21620.6|21613.6|808
1592230500000|2020-06-15 14:15:00|21625.6|21618.6|21625.6|21618.6|21635.6|21628.6|21598.1|21591.1|569
1592230800000|2020-06-15 14:20:00|21628.1|21621.1|21575.6|21568.6|21628.1|21621.1|21575.6|21568.6|561
1592231100000|2020-06-15 14:25:00|21578.1|21571.1|21550.6|21543.6|21600.6|21593.6|21545.6|21538.6|476
1592231400000|2020-06-15 14:30:00|21545.6|21538.6|21595.6|21588.6|21595.6|21588.6|21540.6|21533.6|635
1592231700000|2020-06-15 14:35:00|21593.1|21586.1|21573.1|21566.1|21625.6|21618.6|21573.1|21566.1|341
1592232000000|2020-06-15 14:40:00|21575.6|21568.6|21620.6|21613.6|21620.6|21613.6|21555.6|21548.6|266
1592232300000|2020-06-15 14:45:00|21618.1|21611.1|21680.6|21673.6|21705.6|21698.6|21615.6|21608.6|583
1592232600000|2020-06-15 14:50:00|21683.1|21676.1|21700.6|21693.6|21720.6|21713.6|21665.6|21658.6|434
1592232900000|2020-06-15 14:55:00|21695.6|21688.6|21658.1|21651.1|21713.1|21706.1|21650.6|21643.6|287
1592233200000|2020-06-15 15:00:00|21655.6|21648.6|21735.6|21728.6|21740.6|21733.6|21645.6|21638.6|444
1592233500000|2020-06-15 15:05:00|21730.6|21723.6|21750.6|21743.6|21760.6|21753.6|21725.6|21718.6|235
1592233800000|2020-06-15 15:10:00|21753.1|21746.1|21770.6|21763.6|21783.1|21776.1|21720.6|21713.6|444
1592234100000|2020-06-15 15:15:00|21765.6|21758.6|21720.6|21713.6|21770.6|21763.6|21705.6|21698.6|495
1592234400000|2020-06-15 15:20:00|21725.6|21718.6|21750.6|21743.6|21755.6|21748.6|21695.6|21688.6|441
1592234700000|2020-06-15 15:25:00|21753.1|21746.1|21715.6|21708.6|21760.6|21753.6|21695.6|21688.6|391
1592235000000|2020-06-15 15:30:00|21718.1|21711.1|21710.6|21703.6|21740.6|21733.6|21695.6|21688.6|366
1592235300000|2020-06-15 15:35:00|21715.6|21708.6|21738.1|21731.1|21755.6|21748.6|21705.6|21698.6|263
1592235600000|2020-06-15 15:40:00|21740.6|21733.6|21693.1|21686.1|21758.1|21751.1|21690.6|21683.6|225
1592235900000|2020-06-15 15:45:00|21695.6|21688.6|21720.6|21713.6|21720.6|21713.6|21680.6|21673.6|252
1592236200000|2020-06-15 15:50:00|21715.6|21708.6|21700.6|21693.6|21750.6|21743.6|21693.1|21686.1|232
1592236500000|2020-06-15 15:55:00|21698.1|21691.1|21725.6|21718.6|21740.6|21733.6|21695.6|21688.6|197
1592236800000|2020-06-15 16:00:00|21720.6|21713.6|21790.6|21783.6|21795.6|21788.6|21715.6|21708.6|367
1592237100000|2020-06-15 16:05:00|21795.6|21788.6|21790.6|21783.6|21805.6|21798.6|21790.6|21783.6|267
1592237400000|2020-06-15 16:10:00|21785.6|21778.6|21780.6|21773.6|21793.1|21786.1|21775.6|21768.6|336
1592237700000|2020-06-15 16:15:00|21783.1|21776.1|21820.6|21813.6|21828.1|21821.1|21775.6|21768.6|353
1592238000000|2020-06-15 16:20:00|21818.1|21811.1|21835.6|21828.6|21835.6|21828.6|21815.6|21808.6|174
1592238300000|2020-06-15 16:25:00|21830.6|21823.6|21820.6|21813.6|21835.6|21828.6|21815.6|21808.6|98
1592238600000|2020-06-15 16:30:00|21818.1|21811.1|21805.6|21798.6|21820.6|21813.6|21800.6|21793.6|320
1592238900000|2020-06-15 16:35:00|21808.1|21801.1|21825.6|21818.6|21840.6|21833.6|21808.1|21801.1|154
1592239200000|2020-06-15 16:40:00|21820.6|21813.6|21825.6|21818.6|21830.6|21823.6|21810.6|21803.6|172
1592239500000|2020-06-15 16:45:00|21820.6|21813.6|21835.6|21828.6|21843.1|21836.1|21815.6|21808.6|205
1592239800000|2020-06-15 16:50:00|21833.1|21826.1|21825.6|21818.6|21838.1|21831.1|21815.6|21808.6|206
1592240100000|2020-06-15 16:55:00|21823.1|21816.1|21833.1|21826.1|21835.6|21828.6|21815.6|21808.6|102
1592240400000|2020-06-15 17:00:00|21830.6|21823.6|21850.6|21843.6|21853.1|21846.1|21820.6|21813.6|141
1592240700000|2020-06-15 17:05:00|21853.1|21846.1|21868.1|21861.1|21870.6|21863.6|21845.6|21838.6|153
1592241000000|2020-06-15 17:10:00|21870.6|21863.6|21840.6|21833.6|21875.6|21868.6|21840.6|21833.6|83
1592241300000|2020-06-15 17:15:00|21843.1|21836.1|21830.6|21823.6|21860.6|21853.6|21830.6|21823.6|124
1592241600000|2020-06-15 17:20:00|21833.1|21826.1|21828.1|21821.1|21848.1|21841.1|21820.6|21813.6|157
1592241900000|2020-06-15 17:25:00|21830.6|21823.6|21825.6|21818.6|21835.6|21828.6|21815.6|21808.6|67
1592242200000|2020-06-15 17:30:00|21820.6|21813.6|21825.6|21818.6|21830.6|21823.6|21815.6|21808.6|88
1592242500000|2020-06-15 17:35:00|21828.1|21821.1|21845.6|21838.6|21850.6|21843.6|21823.1|21816.1|122
1592242800000|2020-06-15 17:40:00|21843.1|21836.1|21810.6|21803.6|21850.6|21843.6|21805.6|21798.6|62
1592243100000|2020-06-15 17:45:00|21805.6|21798.6|21790.6|21783.6|21815.6|21808.6|21785.6|21778.6|197
1592243400000|2020-06-15 17:50:00|21795.6|21788.6|21808.1|21801.1|21820.6|21813.6|21793.1|21786.1|103
1592243700000|2020-06-15 17:55:00|21810.6|21803.6|21790.6|21783.6|21820.6|21813.6|21785.6|21778.6|83
1592244000000|2020-06-15 18:00:00|21793.1|21786.1|21905.6|21898.6|21920.6|21913.6|21790.6|21783.6|790
1592244300000|2020-06-15 18:05:00|21908.1|21901.1|21920.6|21913.6|21950.6|21943.6|21903.1|21896.1|493
1592244600000|2020-06-15 18:10:00|21918.1|21911.1|21925.6|21918.6|21930.6|21923.6|21903.1|21896.1|221
1592244900000|2020-06-15 18:15:00|21923.1|21916.1|21960.6|21953.6|21973.1|21966.1|21923.1|21916.1|338
1592245200000|2020-06-15 18:20:00|21955.6|21948.6|21958.1|21951.1|21970.6|21963.6|21925.6|21918.6|255
1592245500000|2020-06-15 18:25:00|21960.6|21953.6|21970.6|21963.6|21980.6|21973.6|21950.6|21943.6|135
1592245800000|2020-06-15 18:30:00|21975.6|21968.6|21935.6|21928.6|21990.6|21983.6|21930.6|21923.6|358
1592246100000|2020-06-15 18:35:00|21933.1|21926.1|21940.6|21933.6|21960.6|21953.6|21933.1|21926.1|147
1592246400000|2020-06-15 18:40:00|21943.1|21936.1|21925.6|21918.6|21955.6|21948.6|21920.6|21913.6|158
1592246700000|2020-06-15 18:45:00|21928.1|21921.1|21945.6|21938.6|21958.1|21951.1|21925.6|21918.6|98
1592247000000|2020-06-15 18:50:00|21943.1|21936.1|21925.6|21918.6|21955.6|21948.6|21910.6|21903.6|92
1592247300000|2020-06-15 18:55:00|21930.6|21923.6|21925.6|21918.6|21938.1|21931.1|21920.6|21913.6|127
1592247600000|2020-06-15 19:00:00|21928.1|21921.1|21965.6|21958.6|21980.6|21973.6|21925.6|21918.6|202
1592247900000|2020-06-15 19:05:00|21968.1|21961.1|21965.6|21958.6|21975.6|21968.6|21950.6|21943.6|121
1592248200000|2020-06-15 19:10:00|21968.1|21961.1|21975.6|21968.6|21985.6|21978.6|21965.6|21958.6|125
1592248500000|2020-06-15 19:15:00|21973.1|21966.1|21955.6|21948.6|21988.1|21981.1|21955.6|21948.6|92
1592248800000|2020-06-15 19:20:00|21958.1|21951.1|21945.6|21938.6|21960.6|21953.6|21925.6|21918.6|130
1592249100000|2020-06-15 19:25:00|21948.1|21941.1|21900.6|21893.6|21960.6|21953.6|21895.6|21888.6|123
1592249400000|2020-06-15 19:30:00|21905.6|21898.6|21885.6|21878.6|21915.6|21908.6|21873.1|21866.1|241
1592249700000|2020-06-15 19:35:00|21883.1|21876.1|21885.6|21878.6|21900.6|21893.6|21865.6|21858.6|231
1592250000000|2020-06-15 19:40:00|21888.1|21881.1|21895.6|21888.6|21900.6|21893.6|21865.6|21858.6|117
1592250300000|2020-06-15 19:45:00|21893.1|21886.1|21900.6|21893.6|21915.6|21908.6|21880.6|21873.6|119
1592250600000|2020-06-15 19:50:00|21905.6|21898.6|21918.1|21911.1|21930.6|21923.6|21895.6|21888.6|316
1592250900000|2020-06-15 19:55:00|21920.6|21913.6|21945.6|21938.6|21945.6|21938.6|21920.6|21913.6|469
1592251200000|2020-06-15 20:00:00|21948.1|21941.1|21958.1|21951.1|21970.6|21963.6|21935.6|21928.6|307
1592251500000|2020-06-15 20:05:00|21955.6|21948.6|21955.6|21948.6|21960.6|21953.6|21948.1|21941.1|27
1592251800000|2020-06-15 20:10:00|21958.1|21951.1|21970.6|21963.6|21973.1|21966.1|21955.6|21948.6|79
1592252100000|2020-06-15 20:15:00|21974.6|21959.6|21979.6|21964.6|21979.6|21964.6|21972.1|21957.1|3
1592252400000|2020-06-15 20:20:00|21977.1|21962.1|21977.1|21962.1|21982.1|21967.1|21969.6|21954.6|71
1592252700000|2020-06-15 20:25:00|21974.6|21959.6|21979.6|21964.6|21979.6|21964.6|21964.6|21949.6|38
1592253000000|2020-06-15 20:30:00|21982.1|21967.1|21992.1|21977.1|21994.6|21979.6|21974.6|21959.6|44
1592253300000|2020-06-15 20:35:00|21989.6|21974.6|21994.6|21979.6|21999.6|21984.6|21987.1|21972.1|24
1592253600000|2020-06-15 20:40:00|21997.1|21982.1|21994.6|21979.6|21999.6|21984.6|21989.6|21974.6|20
1592253900000|2020-06-15 20:45:00|21989.6|21974.6|21977.1|21962.1|21992.1|21977.1|21969.6|21954.6|100
1592254200000|2020-06-15 20:50:00|21979.6|21964.6|21969.6|21954.6|21979.6|21964.6|21969.6|21954.6|16
1592254500000|2020-06-15 20:55:00|21974.6|21959.6|21980.5|21950.5|21983.4|21962.1|21972.1|21949.2|22
1592254800000|2020-06-15 21:00:00|21980.8|21950.8|21984.9|21954.9|21985.6|21955.6|21979.9|21949.9|0
1592255100000|2020-06-15 21:05:00|21985.2|21955.2|21983.5|21953.5|21985.4|21955.4|21982.4|21952.4|0
1592255400000|2020-06-15 21:10:00|21983.3|21953.3|21988.9|21958.9|21988.9|21958.9|21982.4|21952.4|0
1592255700000|2020-06-15 21:15:00|21989.1|21959.1|21985.9|21955.9|21989.5|21959.5|21985.3|21955.3|0
1592256000000|2020-06-15 21:20:00|21986|21956|21986.9|21956.9|21987.3|21957.3|21981.3|21951.3|0
1592256300000|2020-06-15 21:25:00|21987.2|21957.2|21987.3|21957.3|21987.7|21957.7|21985.3|21955.3|0
1592256600000|2020-06-15 21:30:00|21987|21957|21989.2|21959.2|21989.2|21959.2|21987|21957|0
1592256900000|2020-06-15 21:35:00|21989.6|21959.6|21992.9|21962.9|21992.9|21962.9|21988.7|21958.7|0
1592257200000|2020-06-15 21:40:00|21992.6|21962.6|21995.2|21965.2|21995.2|21965.2|21992.6|21962.6|0
1592257500000|2020-06-15 21:45:00|21995.4|21965.4|21995.9|21965.9|21996.5|21966.5|21995.2|21965.2|0
1592257800000|2020-06-15 21:50:00|21995.7|21965.7|21994.7|21964.7|21996.2|21966.2|21993.8|21963.8|0
1592258100000|2020-06-15 21:55:00|21995.2|21965.2|21990.5|21960.5|21995.4|21965.4|21988|21958|0
1592258400000|2020-06-15 22:00:00|21988.3|21958.3|22057.1|22042.1|22084.6|22069.6|21979.5|21949.5|125
1592258700000|2020-06-15 22:05:00|22059.6|22044.6|22047.1|22032.1|22064.6|22049.6|22039.6|22024.6|49
1592259000000|2020-06-15 22:10:00|22044.6|22029.6|22057.1|22042.1|22062.1|22047.1|22044.6|22029.6|20
1592259300000|2020-06-15 22:15:00|22059.6|22044.6|22029.6|22014.6|22067.1|22052.1|22009.6|21994.6|35
1592259600000|2020-06-15 22:20:00|22032.1|22017.1|22059.6|22044.6|22059.6|22044.6|22024.6|22009.6|10
1592259900000|2020-06-15 22:25:00|22052.1|22037.1|22042.1|22027.1|22059.6|22044.6|22042.1|22027.1|63
1592260200000|2020-06-15 22:30:00|22044.6|22029.6|22002.1|21987.1|22049.6|22034.6|22002.1|21987.1|24
1592260500000|2020-06-15 22:35:00|21999.6|21984.6|22007.1|21992.1|22012.1|21997.1|21992.1|21977.1|33
1592260800000|2020-06-15 22:40:00|22009.6|21994.6|21999.6|21984.6|22012.1|21997.1|21999.6|21984.6|2
1592261100000|2020-06-15 22:45:00|21992.1|21977.1|22007.1|21992.1|22007.1|21992.1|21992.1|21977.1|5
1592261400000|2020-06-15 22:50:00|22009.6|21994.6|22029.6|22014.6|22047.1|22032.1|22009.6|21994.6|45
1592261700000|2020-06-15 22:55:00|22032.1|22017.1|22044.6|22029.6|22049.6|22034.6|22027.1|22012.1|39
1592262000000|2020-06-15 23:00:00|22049.6|22034.6|22039.6|22024.6|22049.6|22034.6|22022.1|22007.1|68
1592262300000|2020-06-15 23:05:00|22044.6|22029.6|22032.9|22017.9|22047.9|22032.9|22017.9|22002.9|36
1592262600000|2020-06-15 23:10:00|22030.4|22015.4|22020.4|22005.4|22032.9|22017.9|22010.4|21995.4|23
1592262900000|2020-06-15 23:15:00|22022.9|22007.9|22015.4|22000.4|22030.4|22015.4|22015.4|22000.4|14
1592263200000|2020-06-15 23:20:00|22012.9|21997.9|22052.9|22037.9|22052.9|22037.9|22010.4|21995.4|46
1592263500000|2020-06-15 23:25:00|22050.4|22035.4|22077.9|22062.9|22077.9|22062.9|22050.4|22035.4|180
1592263800000|2020-06-15 23:30:00|22072.9|22057.9|22123.9|22116.9|22128.9|22121.9|22048.9|22041.9|47109
1592264100000|2020-06-15 23:35:00|22126.4|22119.4|22133.9|22126.9|22138.9|22131.9|22093.9|22086.9|629
1592264400000|2020-06-15 23:40:00|22138.9|22131.9|22096.4|22089.4|22148.9|22141.9|22093.9|22086.9|510
1592264700000|2020-06-15 23:45:00|22098.9|22091.9|22078.9|22071.9|22113.9|22106.9|22073.9|22066.9|841
1592265000000|2020-06-15 23:50:00|22088.9|22081.9|22108.9|22101.9|22118.9|22111.9|22088.9|22081.9|413
1592265300000|2020-06-15 23:55:00|22111.4|22104.4|22138.9|22131.9|22151.4|22144.4|22103.9|22096.9|653
1592265600000|2020-06-16 00:00:00|22136.4|22129.4|22168.9|22161.9|22168.9|22161.9|22098.9|22091.9|2017
1592265900000|2020-06-16 00:05:00|22166.4|22159.4|22133.9|22126.9|22188.9|22181.9|22128.9|22121.9|1724
1592266200000|2020-06-16 00:10:00|22138.9|22131.9|22148.9|22141.9|22151.4|22144.4|22098.9|22091.9|1333
1592266500000|2020-06-16 00:15:00|22143.9|22136.9|22138.9|22131.9|22163.9|22156.9|22113.9|22106.9|1263
1592266800000|2020-06-16 00:20:00|22136.4|22129.4|22096.4|22089.4|22143.9|22136.9|22053.9|22046.9|1269
1592267100000|2020-06-16 00:25:00|22093.9|22086.9|22118.9|22111.9|22143.9|22136.9|22093.9|22086.9|732
1592267400000|2020-06-16 00:30:00|22121.4|22114.4|22143.9|22136.9|22158.9|22151.9|22121.4|22114.4|550
1592267700000|2020-06-16 00:35:00|22138.9|22131.9|22108.9|22101.9|22148.9|22141.9|22093.9|22086.9|680
1592268000000|2020-06-16 00:40:00|22106.4|22099.4|22088.9|22081.9|22121.4|22114.4|22088.9|22081.9|426
1592268300000|2020-06-16 00:45:00|22093.9|22086.9|22088.9|22081.9|22128.9|22121.9|22083.9|22076.9|543
1592268600000|2020-06-16 00:50:00|22083.9|22076.9|22123.9|22116.9|22131.4|22124.4|22083.9|22076.9|514
1592268900000|2020-06-16 00:55:00|22126.4|22119.4|22128.9|22121.9|22143.9|22136.9|22108.9|22101.9|467
1592269200000|2020-06-16 01:00:00|22131.4|22124.4|22196.4|22189.4|22218.9|22211.9|22131.4|22124.4|1017
1592269500000|2020-06-16 01:05:00|22193.9|22186.9|22178.9|22171.9|22203.9|22196.9|22158.9|22151.9|723
1592269800000|2020-06-16 01:10:00|22181.4|22174.4|22173.9|22166.9|22196.4|22189.4|22158.9|22151.9|370
1592270100000|2020-06-16 01:15:00|22176.4|22169.4|22176.4|22169.4|22183.9|22176.9|22143.9|22136.9|717
1592270400000|2020-06-16 01:20:00|22173.9|22166.9|22168.9|22161.9|22198.9|22191.9|22168.9|22161.9|517
1592270700000|2020-06-16 01:25:00|22171.4|22164.4|22168.9|22161.9|22173.9|22166.9|22151.4|22144.4|437
1592271000000|2020-06-16 01:30:00|22166.4|22159.4|22223.9|22216.9|22228.9|22221.9|22163.9|22156.9|936
1592271300000|2020-06-16 01:35:00|22218.9|22211.9|22176.4|22169.4|22221.4|22214.4|22168.9|22161.9|732
1592271600000|2020-06-16 01:40:00|22173.9|22166.9|22188.9|22181.9|22203.9|22196.9|22171.4|22164.4|537
1592271900000|2020-06-16 01:45:00|22183.9|22176.9|22171.4|22164.4|22203.9|22196.9|22168.9|22161.9|566
1592272200000|2020-06-16 01:50:00|22173.9|22166.9|22168.9|22161.9|22193.9|22186.9|22163.9|22156.9|378
1592272500000|2020-06-16 01:55:00|22171.4|22164.4|22168.9|22161.9|22178.9|22171.9|22151.4|22144.4|452
1592272800000|2020-06-16 02:00:00|22171.4|22164.4|22203.9|22196.9|22208.9|22201.9|22161.4|22154.4|528
1592273100000|2020-06-16 02:05:00|22201.4|22194.4|22228.9|22221.9|22228.9|22221.9|22198.9|22191.9|542
1592273400000|2020-06-16 02:10:00|22226.4|22219.4|22223.9|22216.9|22228.9|22221.9|22201.4|22194.4|757
1592273700000|2020-06-16 02:15:00|22228.9|22221.9|22238.9|22231.9|22258.9|22251.9|22223.9|22216.9|865
1592274000000|2020-06-16 02:20:00|22241.4|22234.4|22228.9|22221.9|22243.9|22236.9|22223.9|22216.9|310
1592274300000|2020-06-16 02:25:00|22223.9|22216.9|22221.4|22214.4|22223.9|22216.9|22208.9|22201.9|252
1592274600000|2020-06-16 02:30:00|22223.9|22216.9|22313.9|22306.9|22331.4|22324.4|22223.9|22216.9|1080
1592274900000|2020-06-16 02:35:00|22316.4|22309.4|22346.4|22339.4|22363.9|22356.9|22316.4|22309.4|1310
1592275200000|2020-06-16 02:40:00|22348.9|22341.9|22398.9|22391.9|22406.4|22399.4|22343.9|22336.9|1052
1592275500000|2020-06-16 02:45:00|22396.4|22389.4|22448.9|22441.9|22453.9|22446.9|22388.9|22381.9|1255
1592275800000|2020-06-16 02:50:00|22443.9|22436.9|22473.9|22466.9|22491.4|22484.4|22443.9|22436.9|1127
1592276100000|2020-06-16 02:55:00|22476.4|22469.4|22498.9|22491.9|22498.9|22491.9|22453.9|22446.9|987
1592276400000|2020-06-16 03:00:00|22496.4|22489.4|22453.9|22446.9|22496.4|22489.4|22448.9|22441.9|666
1592276700000|2020-06-16 03:05:00|22456.4|22449.4|22463.9|22456.9|22493.9|22486.9|22456.4|22449.4|578
1592277000000|2020-06-16 03:10:00|22468.9|22461.9|22443.9|22436.9|22468.9|22461.9|22433.9|22426.9|482
1592277300000|2020-06-16 03:15:00|22441.4|22434.4|22453.9|22446.9|22453.9|22446.9|22433.9|22426.9|236
1592277600000|2020-06-16 03:20:00|22448.9|22441.9|22443.9|22436.9|22473.9|22466.9|22438.9|22431.9|605
1592277900000|2020-06-16 03:25:00|22441.4|22434.4|22471.4|22464.4|22493.9|22486.9|22441.4|22434.4|1003
1592278200000|2020-06-16 03:30:00|22468.9|22461.9|22448.9|22441.9|22478.9|22471.9|22428.9|22421.9|1339
1592278500000|2020-06-16 03:35:00|22446.4|22439.4|22428.9|22421.9|22453.9|22446.9|22418.9|22411.9|589
1592278800000|2020-06-16 03:40:00|22433.9|22426.9|22393.9|22386.9|22433.9|22426.9|22383.9|22376.9|911
1592279100000|2020-06-16 03:45:00|22396.4|22389.4|22413.9|22406.9|22433.9|22426.9|22386.4|22379.4|666
1592279400000|2020-06-16 03:50:00|22421.4|22414.4|22388.9|22381.9|22433.9|22426.9|22388.9|22381.9|446
1592279700000|2020-06-16 03:55:00|22391.4|22384.4|22348.9|22341.9|22398.9|22391.9|22348.9|22341.9|691
1592280000000|2020-06-16 04:00:00|22343.9|22336.9|22363.9|22356.9|22373.9|22366.9|22298.9|22291.9|1632
1592280300000|2020-06-16 04:05:00|22361.4|22354.4|22376.4|22369.4|22391.4|22384.4|22358.9|22351.9|570
1592280600000|2020-06-16 04:10:00|22373.9|22366.9|22386.4|22379.4|22388.9|22381.9|22353.9|22346.9|467
1592280900000|2020-06-16 04:15:00|22383.9|22376.9|22408.9|22401.9|22428.9|22421.9|22383.9|22376.9|737
1592281200000|2020-06-16 04:20:00|22403.9|22396.9|22388.9|22381.9|22423.9|22416.9|22383.9|22376.9|618
1592281500000|2020-06-16 04:25:00|22391.4|22384.4|22408.9|22401.9|22413.9|22406.9|22391.4|22384.4|415
1592281800000|2020-06-16 04:30:00|22406.4|22399.4|22408.9|22401.9|22413.9|22406.9|22398.9|22391.9|296
1592282100000|2020-06-16 04:35:00|22411.4|22404.4|22363.9|22356.9|22411.4|22404.4|22363.9|22356.9|356
1592282400000|2020-06-16 04:40:00|22368.9|22361.9|22413.9|22406.9|22418.9|22411.9|22363.9|22356.9|699
1592282700000|2020-06-16 04:45:00|22416.4|22409.4|22458.9|22451.9|22463.9|22456.9|22403.9|22396.9|783
1592283000000|2020-06-16 04:50:00|22461.4|22454.4|22473.9|22466.9|22483.9|22476.9|22453.9|22446.9|859
1592283300000|2020-06-16 04:55:00|22476.4|22469.4|22461.4|22454.4|22488.9|22481.9|22458.9|22451.9|747
1592283600000|2020-06-16 05:00:00|22463.9|22456.9|22516.4|22509.4|22518.9|22511.9|22458.9|22451.9|1476
1592283900000|2020-06-16 05:05:00|22513.9|22506.9|22558.9|22551.9|22561.4|22554.4|22506.4|22499.4|1715
1592284200000|2020-06-16 05:10:00|22561.4|22554.4|22558.9|22551.9|22563.9|22556.9|22543.9|22536.9|1287
1592284500000|2020-06-16 05:15:00|22553.9|22546.9|22536.4|22529.4|22558.9|22551.9|22533.9|22526.9|1338
1592284800000|2020-06-16 05:20:00|22538.9|22531.9|22583.9|22576.9|22586.4|22579.4|22538.9|22531.9|1182
1592285100000|2020-06-16 05:25:00|22586.4|22579.4|22606.4|22599.4|22613.9|22606.9|22563.9|22556.9|852
1592285400000|2020-06-16 05:30:00|22603.9|22596.9|22533.9|22526.9|22611.4|22604.4|22513.9|22506.9|1778
1592285700000|2020-06-16 05:35:00|22536.4|22529.4|22583.9|22576.9|22588.9|22581.9|22533.9|22526.9|1013
1592286000000|2020-06-16 05:40:00|22578.9|22571.9|22578.9|22571.9|22593.9|22586.9|22543.9|22536.9|1210
1592286300000|2020-06-16 05:45:00|22573.9|22566.9|22583.9|22576.9|22603.9|22596.9|22553.9|22546.9|1180
1592286600000|2020-06-16 05:50:00|22578.9|22571.9|22598.9|22591.9|22598.9|22591.9|22563.9|22556.9|1135
1592286900000|2020-06-16 05:55:00|22596.4|22589.4|22548.9|22541.9|22608.9|22601.9|22523.9|22516.9|3646
1592287200000|2020-06-16 06:00:00|22561.4|22554.4|22498.9|22491.9|22568.9|22561.9|22473.9|22466.9|6897
1592287500000|2020-06-16 06:05:00|22496.4|22489.4|22428.9|22421.9|22513.9|22506.9|22408.9|22401.9|4053
1592287800000|2020-06-16 06:10:00|22423.9|22416.9|22413.9|22406.9|22476.4|22469.4|22373.9|22366.9|2233
1592288100000|2020-06-16 06:15:00|22416.4|22409.4|22408.9|22401.9|22426.4|22419.4|22391.4|22384.4|735
1592288400000|2020-06-16 06:20:00|22411.4|22404.4|22408.9|22401.9|22411.4|22404.4|22393.9|22386.9|636
1592288700000|2020-06-16 06:25:00|22413.9|22406.9|22413.9|22406.9|22428.9|22421.9|22393.9|22386.9|319
1592289000000|2020-06-16 06:30:00|22416.4|22409.4|22448.9|22441.9|22448.9|22441.9|22411.4|22404.4|239
1592289300000|2020-06-16 06:35:00|22443.9|22436.9|22343.9|22336.9|22453.9|22446.9|22328.9|22321.9|677
1592289600000|2020-06-16 06:40:00|22336.4|22329.4|22366.4|22359.4|22378.9|22371.9|22323.9|22316.9|502
1592289900000|2020-06-16 06:45:00|22368.9|22361.9|22371.4|22364.4|22376.4|22369.4|22343.9|22336.9|152
1592290200000|2020-06-16 06:50:00|22373.9|22366.9|22356.4|22349.4|22388.9|22381.9|22353.9|22346.9|339
1592290500000|2020-06-16 06:55:00|22358.9|22351.9|22376.4|22369.4|22378.9|22371.9|22343.9|22336.9|142
1592290800000|2020-06-16 07:00:00|22378.9|22371.9|22351.4|22344.4|22386.4|22379.4|22308.9|22301.9|478
1592291100000|2020-06-16 07:05:00|22348.9|22341.9|22361.4|22354.4|22381.4|22374.4|22333.9|22326.9|282
1592291400000|2020-06-16 07:10:00|22363.9|22356.9|22348.9|22341.9|22378.9|22371.9|22346.4|22339.4|152
1592291700000|2020-06-16 07:15:00|22341.4|22334.4|22313.9|22306.9|22341.4|22334.4|22301.4|22294.4|263
1592292000000|2020-06-16 07:20:00|22308.9|22301.9|22343.9|22336.9|22368.9|22361.9|22303.9|22296.9|298
1592292300000|2020-06-16 07:25:00|22346.4|22339.4|22348.9|22341.9|22358.9|22351.9|22311.4|22304.4|214
1592292600000|2020-06-16 07:30:00|22353.9|22346.9|22363.9|22356.9|22368.9|22361.9|22313.9|22306.9|558
1592292900000|2020-06-16 07:35:00|22358.9|22351.9|22388.9|22381.9|22398.9|22391.9|22356.4|22349.4|230
1592293200000|2020-06-16 07:40:00|22386.4|22379.4|22366.4|22359.4|22403.9|22396.9|22361.4|22354.4|129
1592293500000|2020-06-16 07:45:00|22368.9|22361.9|22356.4|22349.4|22371.4|22364.4|22343.9|22336.9|73
1592293800000|2020-06-16 07:50:00|22353.9|22346.9|22358.9|22351.9|22368.9|22361.9|22328.9|22321.9|301
1592294100000|2020-06-16 07:55:00|22363.9|22356.9|22296.4|22289.4|22363.9|22356.9|22283.9|22276.9|310
1592294400000|2020-06-16 08:00:00|22293.9|22286.9|22288.9|22281.9|22303.9|22296.9|22253.9|22246.9|297
1592294700000|2020-06-16 08:05:00|22291.4|22284.4|22263.9|22256.9|22298.9|22291.9|22236.4|22229.4|318
1592295000000|2020-06-16 08:10:00|22266.4|22259.4|22313.9|22306.9|22313.9|22306.9|22253.9|22246.9|218
1592295300000|2020-06-16 08:15:00|22311.4|22304.4|22298.9|22291.9|22318.9|22311.9|22283.9|22276.9|215
1592295600000|2020-06-16 08:20:00|22296.4|22289.4|22293.9|22286.9|22303.9|22296.9|22281.4|22274.4|119
1592295900000|2020-06-16 08:25:00|22291.4|22284.4|22333.9|22326.9|22343.9|22336.9|22283.9|22276.9|156
1592296200000|2020-06-16 08:30:00|22336.4|22329.4|22343.9|22336.9|22353.9|22346.9|22313.9|22306.9|112
1592296500000|2020-06-16 08:35:00|22346.4|22339.4|22373.9|22366.9|22388.9|22381.9|22326.4|22319.4|215
1592296800000|2020-06-16 08:40:00|22376.4|22369.4|22393.9|22386.9|22398.9|22391.9|22373.9|22366.9|145
1592297100000|2020-06-16 08:45:00|22398.9|22391.9|22398.9|22391.9|22403.9|22396.9|22368.9|22361.9|140
1592297400000|2020-06-16 08:50:00|22396.4|22389.4|22388.9|22381.9|22403.9|22396.9|22378.9|22371.9|192
1592297700000|2020-06-16 08:55:00|22391.4|22384.4|22391.4|22384.4|22411.4|22404.4|22388.9|22381.9|107
1592298000000|2020-06-16 09:00:00|22393.9|22386.9|22403.9|22396.9|22413.9|22406.9|22391.4|22384.4|135
1592298300000|2020-06-16 09:05:00|22406.4|22399.4|22433.9|22426.9|22438.9|22431.9|22406.4|22399.4|118
1592298600000|2020-06-16 09:10:00|22431.4|22424.4|22408.9|22401.9|22438.9|22431.9|22393.9|22386.9|185
1592298900000|2020-06-16 09:15:00|22413.9|22406.9|22393.9|22386.9|22418.9|22411.9|22393.9|22386.9|108
1592299200000|2020-06-16 09:20:00|22391.4|22384.4|22408.9|22401.9|22418.9|22411.9|22383.9|22376.9|98
1592299500000|2020-06-16 09:25:00|22406.4|22399.4|22408.9|22401.9|22423.9|22416.9|22398.9|22391.9|82
1592299800000|2020-06-16 09:30:00|22413.9|22406.9|22398.9|22391.9|22423.9|22416.9|22396.4|22389.4|41
1592300100000|2020-06-16 09:35:00|22403.9|22396.9|22383.9|22376.9|22406.4|22399.4|22373.9|22366.9|144
1592300400000|2020-06-16 09:40:00|22388.9|22381.9|22423.9|22416.9|22423.9|22416.9|22388.9|22381.9|200
1592300700000|2020-06-16 09:45:00|22421.4|22414.4|22428.9|22421.9|22438.9|22431.9|22398.9|22391.9|185
1592301000000|2020-06-16 09:50:00|22431.4|22424.4|22433.9|22426.9|22443.9|22436.9|22418.9|22411.9|120
1592301300000|2020-06-16 09:55:00|22438.9|22431.9|22418.9|22411.9|22438.9|22431.9|22408.9|22401.9|41
1592301600000|2020-06-16 10:00:00|22421.4|22414.4|22398.9|22391.9|22421.4|22414.4|22398.9|22391.9|50
1592301900000|2020-06-16 10:05:00|22401.4|22394.4|22418.9|22411.9|22423.9|22416.9|22398.9|22391.9|89
1592302200000|2020-06-16 10:10:00|22423.9|22416.9|22438.9|22431.9|22443.9|22436.9|22418.9|22411.9|75
1592302500000|2020-06-16 10:15:00|22441.4|22434.4|22428.9|22421.9|22443.9|22436.9|22418.9|22411.9|65
1592302800000|2020-06-16 10:20:00|22426.4|22419.4|22443.9|22436.9|22443.9|22436.9|22421.4|22414.4|74
1592303100000|2020-06-16 10:25:00|22448.9|22441.9|22466.4|22459.4|22468.9|22461.9|22443.9|22436.9|233
1592303400000|2020-06-16 10:30:00|22468.9|22461.9|22458.9|22451.9|22473.9|22466.9|22453.9|22446.9|171
1592303700000|2020-06-16 10:35:00|22461.4|22454.4|22446.4|22439.4|22468.9|22461.9|22443.9|22436.9|87
1592304000000|2020-06-16 10:40:00|22448.9|22441.9|22433.9|22426.9|22453.9|22446.9|22433.9|22426.9|98
1592304300000|2020-06-16 10:45:00|22436.4|22429.4|22418.9|22411.9|22438.9|22431.9|22411.4|22404.4|120
1592304600000|2020-06-16 10:50:00|22416.4|22409.4|22418.9|22411.9|22423.9|22416.9|22413.9|22406.9|70
1592304900000|2020-06-16 10:55:00|22413.9|22406.9|22431.4|22424.4|22436.4|22429.4|22403.9|22396.9|98
1592305200000|2020-06-16 11:00:00|22433.9|22426.9|22433.9|22426.9|22443.9|22436.9|22423.9|22416.9|95
1592305500000|2020-06-16 11:05:00|22436.4|22429.4|22408.9|22401.9|22436.4|22429.4|22408.9|22401.9|135
1592305800000|2020-06-16 11:10:00|22411.4|22404.4|22388.9|22381.9|22411.4|22404.4|22388.9|22381.9|75
1592306100000|2020-06-16 11:15:00|22393.9|22386.9|22398.9|22391.9|22401.4|22394.4|22391.4|22384.4|44
1592306400000|2020-06-16 11:20:00|22401.4|22394.4|22403.9|22396.9|22408.9|22401.9|22393.9|22386.9|79
1592306700000|2020-06-16 11:25:00|22398.9|22391.9|22403.9|22396.9|22418.9|22411.9|22398.9|22391.9|77
1592307000000|2020-06-16 11:30:00|22401.4|22394.4|22398.9|22391.9|22403.9|22396.9|22388.9|22381.9|79
1592307300000|2020-06-16 11:35:00|22396.4|22389.4|22413.9|22406.9|22413.9|22406.9|22393.9|22386.9|68
1592307600000|2020-06-16 11:40:00|22411.4|22404.4|22403.9|22396.9|22413.9|22406.9|22403.9|22396.9|24
1592307900000|2020-06-16 11:45:00|22408.9|22401.9|22426.4|22419.4|22428.9|22421.9|22403.9|22396.9|87
1592308200000|2020-06-16 11:50:00|22428.9|22421.9|22433.9|22426.9|22438.9|22431.9|22423.9|22416.9|37
1592308500000|2020-06-16 11:55:00|22436.4|22429.4|22433.9|22426.9|22438.9|22431.9|22428.9|22421.9|42
1592308800000|2020-06-16 12:00:00|22436.4|22429.4|22448.9|22441.9|22453.9|22446.9|22428.9|22421.9|80
1592309100000|2020-06-16 12:05:00|22451.4|22444.4|22456.4|22449.4|22463.9|22456.9|22438.9|22431.9|61
1592309400000|2020-06-16 12:10:00|22453.9|22446.9|22488.9|22481.9|22488.9|22481.9|22453.9|22446.9|47
1592309700000|2020-06-16 12:15:00|22491.4|22484.4|22488.9|22481.9|22498.9|22491.9|22483.9|22476.9|145
1592310000000|2020-06-16 12:20:00|22491.4|22484.4|22488.9|22481.9|22501.4|22494.4|22483.9|22476.9|190
1592310300000|2020-06-16 12:25:00|22491.4|22484.4|22501.4|22494.4|22513.9|22506.9|22483.9|22476.9|149
1592310600000|2020-06-16 12:30:00|22503.9|22496.9|22536.4|22529.4|22553.9|22546.9|22503.9|22496.9|504
1592310900000|2020-06-16 12:35:00|22538.9|22531.9|22558.9|22551.9|22563.9|22556.9|22523.9|22516.9|186
1592311200000|2020-06-16 12:40:00|22561.4|22554.4|22581.4|22574.4|22583.9|22576.9|22553.9|22546.9|356
1592311500000|2020-06-16 12:45:00|22578.9|22571.9|22568.9|22561.9|22578.9|22571.9|22553.9|22546.9|149
1592311800000|2020-06-16 12:50:00|22566.4|22559.4|22586.4|22579.4|22593.9|22586.9|22558.9|22551.9|217
1592312100000|2020-06-16 12:55:00|22583.9|22576.9|22578.9|22571.9|22613.9|22606.9|22578.9|22571.9|380
1592312400000|2020-06-16 13:00:00|22581.4|22574.4|22563.9|22556.9|22591.4|22584.4|22558.9|22551.9|368
1592312700000|2020-06-16 13:05:00|22561.4|22554.4|22556.4|22549.4|22568.9|22561.9|22543.9|22536.9|144
1592313000000|2020-06-16 13:10:00|22558.9|22551.9|22536.4|22529.4|22558.9|22551.9|22536.4|22529.4|194
1592313300000|2020-06-16 13:15:00|22533.9|22526.9|22548.9|22541.9|22548.9|22541.9|22518.9|22511.9|233
1592313600000|2020-06-16 13:20:00|22546.4|22539.4|22533.9|22526.9|22548.9|22541.9|22523.9|22516.9|72
1592313900000|2020-06-16 13:25:00|22536.4|22529.4|22543.9|22536.9|22553.9|22546.9|22518.9|22511.9|216
1592314200000|2020-06-16 13:30:00|22538.9|22531.9|22508.9|22501.9|22543.9|22536.9|22498.9|22491.9|513
1592314500000|2020-06-16 13:35:00|22513.9|22506.9|22528.9|22521.9|22543.9|22536.9|22493.9|22486.9|318
1592314800000|2020-06-16 13:40:00|22531.4|22524.4|22533.9|22526.9|22538.9|22531.9|22508.9|22501.9|317
1592315100000|2020-06-16 13:45:00|22538.9|22531.9|22498.9|22491.9|22553.9|22546.9|22493.9|22486.9|297
1592315400000|2020-06-16 13:50:00|22503.9|22496.9|22516.4|22509.4|22518.9|22511.9|22488.9|22481.9|265
1592315700000|2020-06-16 13:55:00|22518.9|22511.9|22543.9|22536.9|22551.4|22544.4|22513.9|22506.9|117
1592316000000|2020-06-16 14:00:00|22541.4|22534.4|22563.9|22556.9|22571.4|22564.4|22536.4|22529.4|279
1592316300000|2020-06-16 14:05:00|22561.4|22554.4|22558.9|22551.9|22581.4|22574.4|22553.9|22546.9|192
1592316600000|2020-06-16 14:10:00|22553.9|22546.9|22578.9|22571.9|22581.4|22574.4|22548.9|22541.9|217
1592316900000|2020-06-16 14:15:00|22573.9|22566.9|22568.9|22561.9|22593.9|22586.9|22566.4|22559.4|214
1592317200000|2020-06-16 14:20:00|22566.4|22559.4|22553.9|22546.9|22566.4|22559.4|22523.9|22516.9|298
1592317500000|2020-06-16 14:25:00|22548.9|22541.9|22593.9|22586.9|22603.9|22596.9|22548.9|22541.9|162
1592317800000|2020-06-16 14:30:00|22596.4|22589.4|22573.9|22566.9|22603.9|22596.9|22568.9|22561.9|154
1592318100000|2020-06-16 14:35:00|22571.4|22564.4|22513.9|22506.9|22573.9|22566.9|22473.9|22466.9|703
1592318400000|2020-06-16 14:40:00|22508.9|22501.9|22413.9|22406.9|22513.9|22506.9|22393.9|22386.9|798
1592318700000|2020-06-16 14:45:00|22408.9|22401.9|22438.9|22431.9|22448.9|22441.9|22383.9|22376.9|378
1592319000000|2020-06-16 14:50:00|22443.9|22436.9|22333.9|22326.9|22443.9|22436.9|22298.9|22291.9|621
1592319300000|2020-06-16 14:55:00|22331.4|22324.4|22253.9|22246.9|22333.9|22326.9|22243.9|22236.9|988
1592319600000|2020-06-16 15:00:00|22248.9|22241.9|22308.9|22301.9|22308.9|22301.9|22188.9|22181.9|1459
1592319900000|2020-06-16 15:05:00|22306.4|22299.4|22336.4|22329.4|22348.9|22341.9|22301.4|22294.4|601
1592320200000|2020-06-16 15:10:00|22338.9|22331.9|22341.4|22334.4|22348.9|22341.9|22288.9|22281.9|518
1592320500000|2020-06-16 15:15:00|22343.9|22336.9|22348.9|22341.9|22401.4|22394.4|22343.9|22336.9|483
1592320800000|2020-06-16 15:20:00|22351.4|22344.4|22388.9|22381.9|22403.9|22396.9|22343.9|22336.9|591
1592321100000|2020-06-16 15:25:00|22391.4|22384.4|22376.4|22369.4|22398.9|22391.9|22358.9|22351.9|312
1592321400000|2020-06-16 15:30:00|22378.9|22371.9|22363.9|22356.9|22398.9|22391.9|22348.9|22341.9|670
1592321700000|2020-06-16 15:35:00|22361.4|22354.4|22333.9|22326.9|22378.9|22371.9|22308.9|22301.9|522
1592322000000|2020-06-16 15:40:00|22331.4|22324.4|22348.9|22341.9|22353.9|22346.9|22323.9|22316.9|346
1592322300000|2020-06-16 15:45:00|22351.4|22344.4|22393.9|22386.9|22393.9|22386.9|22343.9|22336.9|307
1592322600000|2020-06-16 15:50:00|22398.9|22391.9|22368.9|22361.9|22401.4|22394.4|22363.9|22356.9|251
1592322900000|2020-06-16 15:55:00|22371.4|22364.4|22368.9|22361.9|22378.9|22371.9|22343.9|22336.9|156
1592323200000|2020-06-16 16:00:00|22373.9|22366.9|22348.9|22341.9|22378.9|22371.9|22326.4|22319.4|265
1592323500000|2020-06-16 16:05:00|22351.4|22344.4|22346.4|22339.4|22356.4|22349.4|22331.4|22324.4|173
1592323800000|2020-06-16 16:10:00|22348.9|22341.9|22351.4|22344.4|22353.9|22346.9|22333.9|22326.9|266
1592324100000|2020-06-16 16:15:00|22348.9|22341.9|22363.9|22356.9|22363.9|22356.9|22336.4|22329.4|118
1592324400000|2020-06-16 16:20:00|22368.9|22361.9|22363.9|22356.9|22368.9|22361.9|22346.4|22339.4|104
1592324700000|2020-06-16 16:25:00|22366.4|22359.4|22388.9|22381.9|22393.9|22386.9|22363.9|22356.9|106
1592325000000|2020-06-16 16:30:00|22386.4|22379.4|22418.9|22411.9|22423.9|22416.9|22383.9|22376.9|429
1592325300000|2020-06-16 16:35:00|22416.4|22409.4|22433.9|22426.9|22433.9|22426.9|22408.9|22401.9|252
1592325600000|2020-06-16 16:40:00|22438.9|22431.9|22443.9|22436.9|22448.9|22441.9|22423.9|22416.9|117
1592325900000|2020-06-16 16:45:00|22448.9|22441.9|22433.9|22426.9|22453.9|22446.9|22428.9|22421.9|276
1592326200000|2020-06-16 16:50:00|22436.4|22429.4|22423.9|22416.9|22448.9|22441.9|22418.9|22411.9|137
1592326500000|2020-06-16 16:55:00|22421.4|22414.4|22416.4|22409.4|22433.9|22426.9|22408.9|22401.9|203
1592326800000|2020-06-16 17:00:00|22413.9|22406.9|22413.9|22406.9|22443.9|22436.9|22413.9|22406.9|127
1592327100000|2020-06-16 17:05:00|22411.4|22404.4|22433.9|22426.9|22436.4|22429.4|22403.9|22396.9|126
1592327400000|2020-06-16 17:10:00|22438.9|22431.9|22413.9|22406.9|22443.9|22436.9|22408.9|22401.9|104
1592327700000|2020-06-16 17:15:00|22418.9|22411.9|22428.9|22421.9|22431.4|22424.4|22408.9|22401.9|104
1592328000000|2020-06-16 17:20:00|22426.4|22419.4|22428.9|22421.9|22428.9|22421.9|22408.9|22401.9|59
1592328300000|2020-06-16 17:25:00|22423.9|22416.9|22403.9|22396.9|22428.9|22421.9|22398.9|22391.9|103
1592328600000|2020-06-16 17:30:00|22398.9|22391.9|22378.9|22371.9|22411.4|22404.4|22378.9|22371.9|64
1592328900000|2020-06-16 17:35:00|22376.4|22369.4|22361.4|22354.4|22383.9|22376.9|22358.9|22351.9|55
1592329200000|2020-06-16 17:40:00|22358.9|22351.9|22388.9|22381.9|22388.9|22381.9|22358.9|22351.9|61
1592329500000|2020-06-16 17:45:00|22386.4|22379.4|22378.9|22371.9|22388.9|22381.9|22378.9|22371.9|30
1592329800000|2020-06-16 17:50:00|22383.9|22376.9|22353.9|22346.9|22393.9|22386.9|22348.9|22341.9|83
1592330100000|2020-06-16 17:55:00|22348.9|22341.9|22368.9|22361.9|22371.4|22364.4|22343.9|22336.9|48
1592330400000|2020-06-16 18:00:00|22371.4|22364.4|22383.9|22376.9|22398.9|22391.9|22371.4|22364.4|125
1592330700000|2020-06-16 18:05:00|22381.4|22374.4|22383.9|22376.9|22388.9|22381.9|22373.9|22366.9|43
1592331000000|2020-06-16 18:10:00|22388.9|22381.9|22398.9|22391.9|22408.9|22401.9|22378.9|22371.9|97
1592331300000|2020-06-16 18:15:00|22401.4|22394.4|22413.9|22406.9|22428.9|22421.9|22398.9|22391.9|369
1592331600000|2020-06-16 18:20:00|22418.9|22411.9|22378.9|22371.9|22418.9|22411.9|22303.9|22296.9|1036
1592331900000|2020-06-16 18:25:00|22376.4|22369.4|22403.9|22396.9|22403.9|22396.9|22368.9|22361.9|107
1592332200000|2020-06-16 18:30:00|22398.9|22391.9|22398.9|22391.9|22428.9|22421.9|22393.9|22386.9|120
1592332500000|2020-06-16 18:35:00|22401.4|22394.4|22406.4|22399.4|22426.4|22419.4|22393.9|22386.9|73
1592332800000|2020-06-16 18:40:00|22408.9|22401.9|22398.9|22391.9|22413.9|22406.9|22388.9|22381.9|33
1592333100000|2020-06-16 18:45:00|22403.9|22396.9|22398.9|22391.9|22408.9|22401.9|22381.4|22374.4|73
1592333400000|2020-06-16 18:50:00|22403.9|22396.9|22398.9|22391.9|22408.9|22401.9|22371.4|22364.4|40
1592333700000|2020-06-16 18:55:00|22401.4|22394.4|22398.9|22391.9|22403.9|22396.9|22383.9|22376.9|83
1592334000000|2020-06-16 19:00:00|22396.4|22389.4|22373.9|22366.9|22396.4|22389.4|22361.4|22354.4|88
1592334300000|2020-06-16 19:05:00|22376.4|22369.4|22336.4|22329.4|22378.9|22371.9|22321.4|22314.4|108
1592334600000|2020-06-16 19:10:00|22333.9|22326.9|22331.4|22324.4|22348.9|22341.9|22323.9|22316.9|100
1592334900000|2020-06-16 19:15:00|22333.9|22326.9|22271.4|22264.4|22333.9|22326.9|22263.9|22256.9|238
1592335200000|2020-06-16 19:20:00|22273.9|22266.9|22323.9|22316.9|22328.9|22321.9|22268.9|22261.9|102
1592335500000|2020-06-16 19:25:00|22326.4|22319.4|22328.9|22321.9|22341.4|22334.4|22321.4|22314.4|106
1592335800000|2020-06-16 19:30:00|22331.4|22324.4|22353.9|22346.9|22361.4|22354.4|22313.9|22306.9|227
1592336100000|2020-06-16 19:35:00|22351.4|22344.4|22323.9|22316.9|22351.4|22344.4|22308.9|22301.9|145
1592336400000|2020-06-16 19:40:00|22328.9|22321.9|22308.9|22301.9|22343.9|22336.9|22303.9|22296.9|151
1592336700000|2020-06-16 19:45:00|22311.4|22304.4|22313.9|22306.9|22323.9|22316.9|22288.9|22281.9|153
1592337000000|2020-06-16 19:50:00|22318.9|22311.9|22323.9|22316.9|22333.9|22326.9|22293.9|22286.9|463
1592337300000|2020-06-16 19:55:00|22321.4|22314.4|22396.4|22389.4|22396.4|22389.4|22313.9|22306.9|965
1592337600000|2020-06-16 20:00:00|22398.9|22391.9|22393.9|22386.9|22403.9|22396.9|22373.9|22366.9|221
1592337900000|2020-06-16 20:05:00|22396.4|22389.4|22398.9|22391.9|22403.9|22396.9|22388.9|22381.9|159
1592338200000|2020-06-16 20:10:00|22393.9|22386.9|22388.9|22381.9|22406.4|22399.4|22388.9|22381.9|295
1592338500000|2020-06-16 20:15:00|22392.9|22377.9|22380.4|22365.4|22395.4|22380.4|22362.9|22347.9|135
1592338800000|2020-06-16 20:20:00|22385.4|22370.4|22387.9|22372.9|22395.4|22380.4|22377.9|22362.9|83
1592339100000|2020-06-16 20:25:00|22385.4|22370.4|22372.9|22357.9|22385.4|22370.4|22367.9|22352.9|21
1592339400000|2020-06-16 20:30:00|22370.4|22355.4|22370.4|22355.4|22375.4|22360.4|22362.9|22347.9|13
1592339700000|2020-06-16 20:35:00|22367.9|22352.9|22365.4|22350.4|22367.9|22352.9|22365.4|22350.4|4
1592340300000|2020-06-16 20:45:00|22362.9|22347.9|22357.9|22342.9|22370.4|22355.4|22352.9|22337.9|17
1592340600000|2020-06-16 20:50:00|22355.4|22340.4|22357.9|22342.9|22357.9|22342.9|22355.4|22340.4|9
1592340900000|2020-06-16 20:55:00|22360.4|22345.4|22364.6|22334.6|22365.4|22350.4|22352.9|22332.9|17
1592341200000|2020-06-16 21:00:00|22364.4|22334.4|22364.5|22334.5|22366|22336|22362.8|22332.8|0
1592341500000|2020-06-16 21:05:00|22364.3|22334.3|22362.8|22332.8|22365.4|22335.4|22361.2|22331.2|0
1592341800000|2020-06-16 21:10:00|22362.1|22332.1|22353.7|22323.7|22362.1|22332.1|22353|22323|0
1592342100000|2020-06-16 21:15:00|22353.5|22323.5|22353.5|22323.5|22354.4|22324.4|22352.3|22322.3|0
1592342400000|2020-06-16 21:20:00|22353.7|22323.7|22351.3|22321.3|22353.7|22323.7|22350.6|22320.6|0
1592342700000|2020-06-16 21:25:00|22353|22323|22350.7|22320.7|22353.2|22323.2|22349.9|22319.9|0
1592343000000|2020-06-16 21:30:00|22350.9|22320.9|22335.5|22305.5|22352|22322|22335.5|22305.5|0
1592343300000|2020-06-16 21:35:00|22336.2|22306.2|22337.5|22307.5|22339.6|22309.6|22333|22303|0
1592343600000|2020-06-16 21:40:00|22336.9|22306.9|22335.8|22305.8|22336.9|22306.9|22333.9|22303.9|0
1592343900000|2020-06-16 21:45:00|22335.5|22305.5|22337.1|22307.1|22337.8|22307.8|22334.9|22304.9|0
1592344200000|2020-06-16 21:50:00|22338.2|22308.2|22337.5|22307.5|22341.1|22311.1|22337.1|22307.1|0
1592344500000|2020-06-16 21:55:00|22337.4|22307.4|22340.4|22310.4|22340.4|22310.4|22337.4|22307.4|0
1592344800000|2020-06-16 22:00:00|22330.3|22300.3|22355.4|22340.4|22367.9|22352.9|22326|22296|17
1592345100000|2020-06-16 22:05:00|22347.9|22332.9|22327.9|22312.9|22357.9|22342.9|22320.4|22305.4|44
1592345400000|2020-06-16 22:10:00|22325.4|22310.4|22315.4|22300.4|22330.4|22315.4|22305.4|22290.4|22
1592345700000|2020-06-16 22:15:00|22312.9|22297.9|22285.4|22270.4|22312.9|22297.9|22277.9|22262.9|51
1592346000000|2020-06-16 22:20:00|22287.9|22272.9|22305.4|22290.4|22312.9|22297.9|22287.9|22272.9|9
1592346300000|2020-06-16 22:25:00|22307.9|22292.9|22340.4|22325.4|22342.9|22327.9|22307.9|22292.9|13
1592346600000|2020-06-16 22:30:00|22335.4|22320.4|22335.4|22320.4|22345.4|22330.4|22327.9|22312.9|6
1592346900000|2020-06-16 22:35:00|22332.9|22317.9|22322.9|22307.9|22345.4|22330.4|22320.4|22305.4|5
1592347200000|2020-06-16 22:40:00|22324.8|22309.8|22337.3|22322.3|22342.3|22327.3|22324.8|22309.8|2
1592347500000|2020-06-16 22:45:00|22342.3|22327.3|22357.3|22342.3|22362.3|22347.3|22342.3|22327.3|65
1592347800000|2020-06-16 22:50:00|22364.8|22349.8|22372.3|22357.3|22372.3|22357.3|22352.3|22337.3|64
1592348100000|2020-06-16 22:55:00|22377.3|22362.3|22387.3|22372.3|22392.3|22377.3|22372.3|22357.3|17
1592348400000|2020-06-16 23:00:00|22389.8|22374.8|22417.3|22402.3|22417.3|22402.3|22389.8|22374.8|27
1592348700000|2020-06-16 23:05:00|22419.8|22404.8|22407.3|22392.3|22419.8|22404.8|22397.3|22382.3|7
1592349000000|2020-06-16 23:10:00|22409.8|22394.8|22392.3|22377.3|22417.3|22402.3|22392.3|22377.3|4
1592349300000|2020-06-16 23:15:00|22394.8|22379.8|22402.3|22387.3|22402.3|22387.3|22387.3|22372.3|13
1592349600000|2020-06-16 23:20:00|22404.8|22389.8|22432.3|22417.3|22444.8|22429.8|22404.8|22389.8|88
1592349900000|2020-06-16 23:25:00|22429.8|22414.8|22422.3|22407.3|22447.3|22432.3|22419.8|22404.8|17
1592350200000|2020-06-16 23:30:00|22424.8|22409.8|22450.8|22443.8|22470.8|22463.8|22400.8|22393.8|38217
1592350500000|2020-06-16 23:35:00|22448.3|22441.3|22405.8|22398.8|22453.3|22446.3|22400.8|22393.8|357
1592350800000|2020-06-16 23:40:00|22408.3|22401.3|22450.8|22443.8|22478.3|22471.3|22408.3|22401.3|388
1592351100000|2020-06-16 23:45:00|22440.8|22433.8|22475.8|22468.8|22478.3|22471.3|22415.8|22408.8|536
1592351400000|2020-06-16 23:50:00|22473.3|22466.3|22495.8|22488.8|22513.3|22506.3|22465.8|22458.8|543
1592351700000|2020-06-16 23:55:00|22493.3|22486.3|22505.8|22498.8|22530.8|22523.8|22490.8|22483.8|541
1592352000000|2020-06-17 00:00:00|22495.8|22488.8|22395.8|22388.8|22508.3|22501.3|22390.8|22383.8|2107
1592352300000|2020-06-17 00:05:00|22398.3|22391.3|22435.8|22428.8|22445.8|22438.8|22380.8|22373.8|1001
1592352600000|2020-06-17 00:10:00|22433.3|22426.3|22370.8|22363.8|22433.3|22426.3|22345.8|22338.8|1069
1592352900000|2020-06-17 00:15:00|22368.3|22361.3|22325.8|22318.8|22385.8|22378.8|22310.8|22303.8|1216
1592353200000|2020-06-17 00:20:00|22323.3|22316.3|22310.8|22303.8|22353.3|22346.3|22295.8|22288.8|863
1592353500000|2020-06-17 00:25:00|22313.3|22306.3|22345.8|22338.8|22350.8|22343.8|22300.8|22293.8|520
1592353800000|2020-06-17 00:30:00|22343.3|22336.3|22380.8|22373.8|22385.8|22378.8|22323.3|22316.3|697
1592354100000|2020-06-17 00:35:00|22378.3|22371.3|22410.8|22403.8|22410.8|22403.8|22363.3|22356.3|609
1592354400000|2020-06-17 00:40:00|22415.8|22408.8|22428.3|22421.3|22450.8|22443.8|22383.3|22376.3|683
1592354700000|2020-06-17 00:45:00|22425.8|22418.8|22483.3|22476.3|22485.8|22478.8|22423.3|22416.3|897
1592355000000|2020-06-17 00:50:00|22485.8|22478.8|22453.3|22446.3|22490.8|22483.8|22443.3|22436.3|673
1592355300000|2020-06-17 00:55:00|22450.8|22443.8|22465.8|22458.8|22490.8|22483.8|22445.8|22438.8|438
1592355600000|2020-06-17 01:00:00|22463.3|22456.3|22485.8|22478.8|22520.8|22513.8|22463.3|22456.3|682
1592355900000|2020-06-17 01:05:00|22480.8|22473.8|22440.8|22433.8|22483.3|22476.3|22433.3|22426.3|431
1592356200000|2020-06-17 01:10:00|22445.8|22438.8|22435.8|22428.8|22473.3|22466.3|22430.8|22423.8|471
1592356500000|2020-06-17 01:15:00|22430.8|22423.8|22390.8|22383.8|22435.8|22428.8|22390.8|22383.8|711
1592356800000|2020-06-17 01:20:00|22393.3|22386.3|22398.3|22391.3|22408.3|22401.3|22375.8|22368.8|576
1592357100000|2020-06-17 01:25:00|22395.8|22388.8|22360.8|22353.8|22420.8|22413.8|22360.8|22353.8|385
1592357400000|2020-06-17 01:30:00|22363.3|22356.3|22350.8|22343.8|22375.8|22368.8|22333.3|22326.3|758
1592357700000|2020-06-17 01:35:00|22348.3|22341.3|22400.8|22393.8|22405.8|22398.8|22345.8|22338.8|409
1592358000000|2020-06-17 01:40:00|22403.3|22396.3|22438.3|22431.3|22438.3|22431.3|22390.8|22383.8|414
1592358300000|2020-06-17 01:45:00|22440.8|22433.8|22435.8|22428.8|22445.8|22438.8|22415.8|22408.8|363
1592358600000|2020-06-17 01:50:00|22438.3|22431.3|22425.8|22418.8|22440.8|22433.8|22395.8|22388.8|273
1592358900000|2020-06-17 01:55:00|22423.3|22416.3|22395.8|22388.8|22430.8|22423.8|22385.8|22378.8|299
1592359200000|2020-06-17 02:00:00|22400.8|22393.8|22405.8|22398.8|22418.3|22411.3|22385.8|22378.8|285
1592359500000|2020-06-17 02:05:00|22403.3|22396.3|22423.3|22416.3|22430.8|22423.8|22385.8|22378.8|225
1592359800000|2020-06-17 02:10:00|22420.8|22413.8|22388.3|22381.3|22423.3|22416.3|22385.8|22378.8|438
1592360100000|2020-06-17 02:15:00|22390.8|22383.8|22410.8|22403.8|22415.8|22408.8|22390.8|22383.8|364
1592360400000|2020-06-17 02:20:00|22415.8|22408.8|22395.8|22388.8|22420.8|22413.8|22385.8|22378.8|473
1592360700000|2020-06-17 02:25:00|22398.3|22391.3|22390.8|22383.8|22410.8|22403.8|22385.8|22378.8|486
1592361000000|2020-06-17 02:30:00|22395.8|22388.8|22260.8|22253.8|22395.8|22388.8|22260.8|22253.8|1371
1592361300000|2020-06-17 02:35:00|22263.3|22256.3|22295.8|22288.8|22305.8|22298.8|22245.8|22238.8|680
1592361600000|2020-06-17 02:40:00|22290.8|22283.8|22280.8|22273.8|22313.3|22306.3|22275.8|22268.8|317
1592361900000|2020-06-17 02:45:00|22285.8|22278.8|22305.8|22298.8|22313.3|22306.3|22265.8|22258.8|388
1592362200000|2020-06-17 02:50:00|22300.8|22293.8|22320.8|22313.8|22323.3|22316.3|22300.8|22293.8|190
1592362500000|2020-06-17 02:55:00|22323.3|22316.3|22335.8|22328.8|22340.8|22333.8|22315.8|22308.8|373
1592362800000|2020-06-17 03:00:00|22340.8|22333.8|22330.8|22323.8|22340.8|22333.8|22290.8|22283.8|513
1592363100000|2020-06-17 03:05:00|22328.3|22321.3|22345.8|22338.8|22350.8|22343.8|22325.8|22318.8|378
1592363400000|2020-06-17 03:10:00|22343.3|22336.3|22315.8|22308.8|22350.8|22343.8|22315.8|22308.8|254
1592363700000|2020-06-17 03:15:00|22313.3|22306.3|22315.8|22308.8|22325.8|22318.8|22300.8|22293.8|245
1592364000000|2020-06-17 03:20:00|22313.3|22306.3|22325.8|22318.8|22325.8|22318.8|22305.8|22298.8|102
1592364300000|2020-06-17 03:25:00|22323.3|22316.3|22345.8|22338.8|22350.8|22343.8|22315.8|22308.8|372
1592364600000|2020-06-17 03:30:00|22348.3|22341.3|22370.8|22363.8|22375.8|22368.8|22308.3|22301.3|573
1592364900000|2020-06-17 03:35:00|22368.3|22361.3|22388.3|22381.3|22390.8|22383.8|22365.8|22358.8|333
1592365200000|2020-06-17 03:40:00|22390.8|22383.8|22388.3|22381.3|22395.8|22388.8|22360.8|22353.8|433
1592365500000|2020-06-17 03:45:00|22385.8|22378.8|22360.8|22353.8|22390.8|22383.8|22360.8|22353.8|206
1592365800000|2020-06-17 03:50:00|22363.3|22356.3|22373.3|22366.3|22373.3|22366.3|22355.8|22348.8|226
1592366100000|2020-06-17 03:55:00|22375.8|22368.8|22400.8|22393.8|22400.8|22393.8|22373.3|22366.3|285
1592366400000|2020-06-17 04:00:00|22398.3|22391.3|22460.8|22453.8|22460.8|22453.8|22393.3|22386.3|370
1592366700000|2020-06-17 04:05:00|22458.3|22451.3|22460.8|22453.8|22470.8|22463.8|22440.8|22433.8|610
1592367000000|2020-06-17 04:10:00|22455.8|22448.8|22450.8|22443.8|22470.8|22463.8|22435.8|22428.8|566
1592367300000|2020-06-17 04:15:00|22453.3|22446.3|22440.8|22433.8|22460.8|22453.8|22440.8|22433.8|316
1592367600000|2020-06-17 04:20:00|22445.8|22438.8|22490.8|22483.8|22493.3|22486.3|22440.8|22433.8|427
1592367900000|2020-06-17 04:25:00|22485.8|22478.8|22510.8|22503.8|22515.8|22508.8|22480.8|22473.8|423
1592368200000|2020-06-17 04:30:00|22513.3|22506.3|22480.8|22473.8|22515.8|22508.8|22480.8|22473.8|301
1592368500000|2020-06-17 04:35:00|22478.3|22471.3|22495.8|22488.8|22500.8|22493.8|22478.3|22471.3|206
1592368800000|2020-06-17 04:40:00|22498.3|22491.3|22528.3|22521.3|22530.8|22523.8|22480.8|22473.8|384
1592369100000|2020-06-17 04:45:00|22530.8|22523.8|22495.8|22488.8|22530.8|22523.8|22483.3|22476.3|484
1592369400000|2020-06-17 04:50:00|22500.8|22493.8|22465.8|22458.8|22500.8|22493.8|22460.8|22453.8|301
1592369700000|2020-06-17 04:55:00|22470.8|22463.8|22480.8|22473.8|22495.8|22488.8|22465.8|22458.8|158
1592370000000|2020-06-17 05:00:00|22478.3|22471.3|22500.8|22493.8|22505.8|22498.8|22465.8|22458.8|374
1592370300000|2020-06-17 05:05:00|22498.3|22491.3|22430.8|22423.8|22500.8|22493.8|22400.8|22393.8|843
1592370600000|2020-06-17 05:10:00|22428.3|22421.3|22435.8|22428.8|22453.3|22446.3|22425.8|22418.8|433
1592370900000|2020-06-17 05:15:00|22433.3|22426.3|22460.8|22453.8|22460.8|22453.8|22410.8|22403.8|430
1592371200000|2020-06-17 05:20:00|22465.8|22458.8|22475.8|22468.8|22475.8|22468.8|22445.8|22438.8|479
1592371500000|2020-06-17 05:25:00|22470.8|22463.8|22458.3|22451.3|22475.8|22468.8|22443.3|22436.3|336
1592371800000|2020-06-17 05:30:00|22460.8|22453.8|22460.8|22453.8|22490.8|22483.8|22445.8|22438.8|609
1592372100000|2020-06-17 05:35:00|22458.3|22451.3|22450.8|22443.8|22460.8|22453.8|22430.8|22423.8|523
1592372400000|2020-06-17 05:40:00|22448.3|22441.3|22430.8|22423.8|22460.8|22453.8|22430.8|22423.8|376
1592372700000|2020-06-17 05:45:00|22433.3|22426.3|22470.8|22463.8|22470.8|22463.8|22423.3|22416.3|496
1592373000000|2020-06-17 05:50:00|22468.3|22461.3|22475.8|22468.8|22480.8|22473.8|22450.8|22443.8|561
1592373300000|2020-06-17 05:55:00|22480.8|22473.8|22455.8|22448.8|22480.8|22473.8|22450.8|22443.8|1026
1592373600000|2020-06-17 06:00:00|22450.8|22443.8|22485.8|22478.8|22495.8|22488.8|22430.8|22423.8|1961
1592373900000|2020-06-17 06:05:00|22488.3|22481.3|22545.8|22538.8|22563.3|22556.3|22480.8|22473.8|1337
1592374200000|2020-06-17 06:10:00|22540.8|22533.8|22585.8|22578.8|22600.8|22593.8|22535.8|22528.8|1128
1592374500000|2020-06-17 06:15:00|22590.8|22583.8|22563.3|22556.3|22590.8|22583.8|22555.8|22548.8|820
1592374800000|2020-06-17 06:20:00|22565.8|22558.8|22595.8|22588.8|22598.3|22591.3|22563.3|22556.3|361
1592375100000|2020-06-17 06:25:00|22590.8|22583.8|22573.3|22566.3|22600.8|22593.8|22560.8|22553.8|440
1592375400000|2020-06-17 06:30:00|22570.8|22563.8|22570.8|22563.8|22580.8|22573.8|22560.8|22553.8|144
1592375700000|2020-06-17 06:35:00|22575.8|22568.8|22580.8|22573.8|22585.8|22578.8|22560.8|22553.8|234
1592376000000|2020-06-17 06:40:00|22583.3|22576.3|22578.3|22571.3|22590.8|22583.8|22570.8|22563.8|209
1592376300000|2020-06-17 06:45:00|22570.8|22563.8|22570.8|22563.8|22578.3|22571.3|22560.8|22553.8|134
1592376600000|2020-06-17 06:50:00|22573.3|22566.3|22570.8|22563.8|22585.8|22578.8|22565.8|22558.8|171
1592376900000|2020-06-17 06:55:00|22565.8|22558.8|22550.8|22543.8|22583.3|22576.3|22550.8|22543.8|73
1592377200000|2020-06-17 07:00:00|22553.3|22546.3|22578.3|22571.3|22590.8|22583.8|22543.3|22536.3|193
1592377500000|2020-06-17 07:05:00|22580.8|22573.8|22610.8|22603.8|22620.8|22613.8|22573.3|22566.3|154
1592377800000|2020-06-17 07:10:00|22608.3|22601.3|22600.8|22593.8|22630.8|22623.8|22598.3|22591.3|93
1592378100000|2020-06-17 07:15:00|22603.3|22596.3|22610.8|22603.8|22628.3|22621.3|22575.8|22568.8|100
1592378400000|2020-06-17 07:20:00|22613.3|22606.3|22618.3|22611.3|22620.8|22613.8|22593.3|22586.3|177
1592378700000|2020-06-17 07:25:00|22615.8|22608.8|22683.3|22676.3|22688.3|22681.3|22615.8|22608.8|499
1592379000000|2020-06-17 07:30:00|22685.8|22678.8|22715.8|22708.8|22735.8|22728.8|22685.8|22678.8|427
1592379300000|2020-06-17 07:35:00|22713.3|22706.3|22720.8|22713.8|22725.8|22718.8|22690.8|22683.8|286
1592379600000|2020-06-17 07:40:00|22718.3|22711.3|22710.8|22703.8|22725.8|22718.8|22705.8|22698.8|190
1592379900000|2020-06-17 07:45:00|22708.3|22701.3|22693.3|22686.3|22713.3|22706.3|22685.8|22678.8|96
1592380200000|2020-06-17 07:50:00|22695.8|22688.8|22685.8|22678.8|22700.8|22693.8|22668.3|22661.3|113
1592380500000|2020-06-17 07:55:00|22683.3|22676.3|22663.3|22656.3|22688.3|22681.3|22655.8|22648.8|60
1592380800000|2020-06-17 08:00:00|22660.8|22653.8|22648.3|22641.3|22685.8|22678.8|22645.8|22638.8|101
1592381100000|2020-06-17 08:05:00|22650.8|22643.8|22665.8|22658.8|22670.8|22663.8|22635.8|22628.8|74
1592381400000|2020-06-17 08:10:00|22663.3|22656.3|22680.8|22673.8|22685.8|22678.8|22660.8|22653.8|49
1592381700000|2020-06-17 08:15:00|22683.3|22676.3|22720.8|22713.8|22720.8|22713.8|22670.8|22663.8|136
1592382000000|2020-06-17 08:20:00|22723.3|22716.3|22725.8|22718.8|22740.8|22733.8|22715.8|22708.8|116
1592382300000|2020-06-17 08:25:00|22723.3|22716.3|22720.8|22713.8|22730.8|22723.8|22710.8|22703.8|112
1592382600000|2020-06-17 08:30:00|22723.3|22716.3|22745.8|22738.8|22765.8|22758.8|22715.8|22708.8|173
1592382900000|2020-06-17 08:35:00|22750.8|22743.8|22713.3|22706.3|22750.8|22743.8|22710.8|22703.8|162
1592383200000|2020-06-17 08:40:00|22710.8|22703.8|22725.8|22718.8|22740.8|22733.8|22710.8|22703.8|185
1592383500000|2020-06-17 08:45:00|22723.3|22716.3|22735.8|22728.8|22765.8|22758.8|22710.8|22703.8|171
1592383800000|2020-06-17 08:50:00|22738.3|22731.3|22710.8|22703.8|22738.3|22731.3|22700.8|22693.8|152
1592384100000|2020-06-17 08:55:00|22713.3|22706.3|22740.8|22733.8|22745.8|22738.8|22710.8|22703.8|64
1592384400000|2020-06-17 09:00:00|22743.3|22736.3|22735.8|22728.8|22755.8|22748.8|22710.8|22703.8|163
1592384700000|2020-06-17 09:05:00|22733.3|22726.3|22690.8|22683.8|22735.8|22728.8|22683.3|22676.3|159
1592385000000|2020-06-17 09:10:00|22688.3|22681.3|22700.8|22693.8|22708.3|22701.3|22685.8|22678.8|70
1592385300000|2020-06-17 09:15:00|22703.3|22696.3|22650.8|22643.8|22703.3|22696.3|22645.8|22638.8|261
1592385600000|2020-06-17 09:20:00|22655.8|22648.8|22650.8|22643.8|22665.8|22658.8|22640.8|22633.8|330
1592385900000|2020-06-17 09:25:00|22648.3|22641.3|22655.8|22648.8|22655.8|22648.8|22630.8|22623.8|148
1592386200000|2020-06-17 09:30:00|22653.3|22646.3|22648.3|22641.3|22660.8|22653.8|22635.8|22628.8|199
1592386500000|2020-06-17 09:35:00|22650.8|22643.8|22650.8|22643.8|22655.8|22648.8|22620.8|22613.8|94
1592386800000|2020-06-17 09:40:00|22655.8|22648.8|22660.8|22653.8|22665.8|22658.8|22645.8|22638.8|157
1592387100000|2020-06-17 09:45:00|22658.3|22651.3|22595.8|22588.8|22668.3|22661.3|22585.8|22578.8|592
1592387400000|2020-06-17 09:50:00|22598.3|22591.3|22600.8|22593.8|22605.8|22598.8|22585.8|22578.8|216
1592387700000|2020-06-17 09:55:00|22598.3|22591.3|22595.8|22588.8|22610.8|22603.8|22585.8|22578.8|168
1592388000000|2020-06-17 10:00:00|22598.3|22591.3|22605.8|22598.8|22608.3|22601.3|22580.8|22573.8|72
1592388300000|2020-06-17 10:05:00|22600.8|22593.8|22610.8|22603.8|22613.3|22606.3|22590.8|22583.8|140
1592388600000|2020-06-17 10:10:00|22608.3|22601.3|22625.8|22618.8|22635.8|22628.8|22605.8|22598.8|69
1592388900000|2020-06-17 10:15:00|22620.8|22613.8|22630.8|22623.8|22643.3|22636.3|22620.8|22613.8|37
1592389200000|2020-06-17 10:20:00|22628.3|22621.3|22640.8|22633.8|22645.8|22638.8|22620.8|22613.8|122
1592389500000|2020-06-17 10:25:00|22635.8|22628.8|22670.8|22663.8|22675.8|22668.8|22635.8|22628.8|202
1592389800000|2020-06-17 10:30:00|22673.3|22666.3|22675.8|22668.8|22690.8|22683.8|22665.8|22658.8|133
1592390100000|2020-06-17 10:35:00|22678.3|22671.3|22700.8|22693.8|22700.8|22693.8|22675.8|22668.8|59
1592390400000|2020-06-17 10:40:00|22698.3|22691.3|22680.8|22673.8|22700.8|22693.8|22675.8|22668.8|122
1592390700000|2020-06-17 10:45:00|22678.3|22671.3|22695.8|22688.8|22695.8|22688.8|22678.3|22671.3|47
1592391000000|2020-06-17 10:50:00|22698.3|22691.3|22680.8|22673.8|22698.3|22691.3|22680.8|22673.8|40
1592391300000|2020-06-17 10:55:00|22683.3|22676.3|22710.8|22703.8|22715.8|22708.8|22675.8|22668.8|149
1592391600000|2020-06-17 11:00:00|22708.3|22701.3|22705.8|22698.8|22723.3|22716.3|22705.8|22698.8|215
1592391900000|2020-06-17 11:05:00|22708.3|22701.3|22700.8|22693.8|22715.8|22708.8|22698.3|22691.3|61
1592392200000|2020-06-17 11:10:00|22703.3|22696.3|22700.8|22693.8|22715.8|22708.8|22700.8|22693.8|69
1592392500000|2020-06-17 11:15:00|22695.8|22688.8|22678.3|22671.3|22700.8|22693.8|22675.8|22668.8|146
1592392800000|2020-06-17 11:20:00|22675.8|22668.8|22670.8|22663.8|22688.3|22681.3|22665.8|22658.8|99
1592393100000|2020-06-17 11:25:00|22675.8|22668.8|22683.3|22676.3|22690.8|22683.8|22670.8|22663.8|87
1592393400000|2020-06-17 11:30:00|22685.8|22678.8|22695.8|22688.8|22703.3|22696.3|22685.8|22678.8|74
1592393700000|2020-06-17 11:35:00|22698.3|22691.3|22690.8|22683.8|22700.8|22693.8|22685.8|22678.8|41
1592394000000|2020-06-17 11:40:00|22693.3|22686.3|22670.8|22663.8|22698.3|22691.3|22670.8|22663.8|100
1592394300000|2020-06-17 11:45:00|22668.3|22661.3|22680.8|22673.8|22683.3|22676.3|22655.8|22648.8|130
1592394600000|2020-06-17 11:50:00|22683.3|22676.3|22690.8|22683.8|22695.8|22688.8|22683.3|22676.3|46
1592394900000|2020-06-17 11:55:00|22688.3|22681.3|22663.3|22656.3|22690.8|22683.8|22645.8|22638.8|285
1592395200000|2020-06-17 12:00:00|22665.8|22658.8|22685.8|22678.8|22688.3|22681.3|22655.8|22648.8|211
1592395500000|2020-06-17 12:05:00|22683.3|22676.3|22690.8|22683.8|22700.8|22693.8|22680.8|22673.8|96
1592395800000|2020-06-17 12:10:00|22693.3|22686.3|22695.8|22688.8|22700.8|22693.8|22685.8|22678.8|67
1592396100000|2020-06-17 12:15:00|22698.3|22691.3|22708.3|22701.3|22710.8|22703.8|22695.8|22688.8|120
1592396400000|2020-06-17 12:20:00|22705.8|22698.8|22700.8|22693.8|22710.8|22703.8|22695.8|22688.8|64
1592396700000|2020-06-17 12:25:00|22703.3|22696.3|22695.8|22688.8|22705.8|22698.8|22690.8|22683.8|94
1592397000000|2020-06-17 12:30:00|22690.8|22683.8|22700.8|22693.8|22708.3|22701.3|22685.8|22678.8|113
1592397300000|2020-06-17 12:35:00|22698.3|22691.3|22680.8|22673.8|22698.3|22691.3|22675.8|22668.8|131
1592397600000|2020-06-17 12:40:00|22683.3|22676.3|22680.8|22673.8|22700.8|22693.8|22680.8|22673.8|36
1592397900000|2020-06-17 12:45:00|22685.8|22678.8|22685.8|22678.8|22685.8|22678.8|22675.8|22668.8|62
1592398200000|2020-06-17 12:50:00|22680.8|22673.8|22660.8|22653.8|22685.8|22678.8|22660.8|22653.8|98
1592398500000|2020-06-17 12:55:00|22665.8|22658.8|22650.8|22643.8|22665.8|22658.8|22625.8|22618.8|212
1592398800000|2020-06-17 13:00:00|22655.8|22648.8|22650.8|22643.8|22660.8|22653.8|22640.8|22633.8|89
1592399100000|2020-06-17 13:05:00|22645.8|22638.8|22630.8|22623.8|22660.8|22653.8|22630.8|22623.8|73
1592399400000|2020-06-17 13:10:00|22635.8|22628.8|22645.8|22638.8|22650.8|22643.8|22630.8|22623.8|89
1592399700000|2020-06-17 13:15:00|22640.8|22633.8|22630.8|22623.8|22650.8|22643.8|22615.8|22608.8|134
1592400000000|2020-06-17 13:20:00|22633.3|22626.3|22630.8|22623.8|22645.8|22638.8|22625.8|22618.8|51
1592400300000|2020-06-17 13:25:00|22625.8|22618.8|22640.8|22633.8|22640.8|22633.8|22625.8|22618.8|71
1592400600000|2020-06-17 13:30:00|22630.8|22623.8|22625.8|22618.8|22653.3|22646.3|22605.8|22598.8|379
1592400900000|2020-06-17 13:35:00|22628.3|22621.3|22620.8|22613.8|22648.3|22641.3|22608.3|22601.3|278
1592401200000|2020-06-17 13:40:00|22618.3|22611.3|22650.8|22643.8|22650.8|22643.8|22605.8|22598.8|282
1592401500000|2020-06-17 13:45:00|22645.8|22638.8|22648.3|22641.3|22653.3|22646.3|22625.8|22618.8|120
1592401800000|2020-06-17 13:50:00|22645.8|22638.8|22640.8|22633.8|22665.8|22658.8|22635.8|22628.8|169
1592402100000|2020-06-17 13:55:00|22643.3|22636.3|22605.8|22598.8|22643.3|22636.3|22585.8|22578.8|314
1592402400000|2020-06-17 14:00:00|22603.3|22596.3|22585.8|22578.8|22610.8|22603.8|22580.8|22573.8|224
1592402700000|2020-06-17 14:05:00|22590.8|22583.8|22610.8|22603.8|22625.8|22618.8|22588.3|22581.3|185
1592403000000|2020-06-17 14:10:00|22608.3|22601.3|22590.8|22583.8|22620.8|22613.8|22580.8|22573.8|211
1592403300000|2020-06-17 14:15:00|22593.3|22586.3|22530.8|22523.8|22625.8|22618.8|22515.8|22508.8|1147
1592403600000|2020-06-17 14:20:00|22535.8|22528.8|22515.8|22508.8|22545.8|22538.8|22510.8|22503.8|286
1592403900000|2020-06-17 14:25:00|22510.8|22503.8|22500.8|22493.8|22525.8|22518.8|22485.8|22478.8|356
1592404200000|2020-06-17 14:30:00|22498.3|22491.3|22550.8|22543.8|22558.3|22551.3|22475.8|22468.8|615
1592404500000|2020-06-17 14:35:00|22545.8|22538.8|22575.8|22568.8|22580.8|22573.8|22540.8|22533.8|296
1592404800000|2020-06-17 14:40:00|22573.3|22566.3|22605.8|22598.8|22605.8|22598.8|22558.3|22551.3|222
1592405100000|2020-06-17 14:45:00|22600.8|22593.8|22590.8|22583.8|22600.8|22593.8|22580.8|22573.8|79
1592405400000|2020-06-17 14:50:00|22595.8|22588.8|22620.8|22613.8|22625.8|22618.8|22585.8|22578.8|122
1592405700000|2020-06-17 14:55:00|22625.8|22618.8|22618.3|22611.3|22635.8|22628.8|22610.8|22603.8|112
1592406000000|2020-06-17 15:00:00|22615.8|22608.8|22610.8|22603.8|22625.8|22618.8|22600.8|22593.8|60
1592406300000|2020-06-17 15:05:00|22613.3|22606.3|22600.8|22593.8|22623.3|22616.3|22598.3|22591.3|154
1592406600000|2020-06-17 15:10:00|22603.3|22596.3|22590.8|22583.8|22615.8|22608.8|22583.3|22576.3|109
1592406900000|2020-06-17 15:15:00|22588.3|22581.3|22580.8|22573.8|22600.8|22593.8|22575.8|22568.8|133
1592407200000|2020-06-17 15:20:00|22583.3|22576.3|22558.3|22551.3|22590.8|22583.8|22553.3|22546.3|95
1592407500000|2020-06-17 15:25:00|22555.8|22548.8|22570.8|22563.8|22575.8|22568.8|22553.3|22546.3|114
1592407800000|2020-06-17 15:30:00|22565.8|22558.8|22588.3|22581.3|22595.8|22588.8|22555.8|22548.8|187
1592408100000|2020-06-17 15:35:00|22590.8|22583.8|22590.8|22583.8|22603.3|22596.3|22588.3|22581.3|79
1592408400000|2020-06-17 15:40:00|22593.3|22586.3|22610.8|22603.8|22610.8|22603.8|22593.3|22586.3|50
1592408700000|2020-06-17 15:45:00|22613.3|22606.3|22610.8|22603.8|22615.8|22608.8|22605.8|22598.8|112
1592409000000|2020-06-17 15:50:00|22613.3|22606.3|22615.8|22608.8|22620.8|22613.8|22605.8|22598.8|88
1592409300000|2020-06-17 15:55:00|22620.8|22613.8|22620.8|22613.8|22630.8|22623.8|22618.3|22611.3|41
1592409600000|2020-06-17 16:00:00|22615.8|22608.8|22615.8|22608.8|22620.8|22613.8|22605.8|22598.8|42
1592409900000|2020-06-17 16:05:00|22613.3|22606.3|22620.8|22613.8|22625.8|22618.8|22610.8|22603.8|34
1592410200000|2020-06-17 16:10:00|22625.8|22618.8|22605.8|22598.8|22625.8|22618.8|22603.3|22596.3|129
1592410500000|2020-06-17 16:15:00|22608.3|22601.3|22605.8|22598.8|22610.8|22603.8|22590.8|22583.8|43
1592410800000|2020-06-17 16:20:00|22603.3|22596.3|22605.8|22598.8|22610.8|22603.8|22585.8|22578.8|34
1592411100000|2020-06-17 16:25:00|22608.3|22601.3|22610.8|22603.8|22620.8|22613.8|22605.8|22598.8|12
1592411400000|2020-06-17 16:30:00|22615.8|22608.8|22640.8|22633.8|22645.8|22638.8|22610.8|22603.8|89
1592411700000|2020-06-17 16:35:00|22638.3|22631.3|22640.8|22633.8|22643.3|22636.3|22628.3|22621.3|47
1592412000000|2020-06-17 16:40:00|22643.3|22636.3|22645.8|22638.8|22645.8|22638.8|22635.8|22628.8|102
1592412300000|2020-06-17 16:45:00|22648.3|22641.3|22640.8|22633.8|22650.8|22643.8|22630.8|22623.8|72
1592412600000|2020-06-17 16:50:00|22643.3|22636.3|22645.8|22638.8|22650.8|22643.8|22640.8|22633.8|39
1592412900000|2020-06-17 16:55:00|22648.3|22641.3|22650.8|22643.8|22650.8|22643.8|22635.8|22628.8|69
1592413200000|2020-06-17 17:00:00|22653.3|22646.3|22655.8|22648.8|22665.8|22658.8|22650.8|22643.8|69
1592413500000|2020-06-17 17:05:00|22658.3|22651.3|22655.8|22648.8|22660.8|22653.8|22653.3|22646.3|26
1592413800000|2020-06-17 17:10:00|22653.3|22646.3|22645.8|22638.8|22655.8|22648.8|22645.8|22638.8|13
1592414100000|2020-06-17 17:15:00|22650.8|22643.8|22650.8|22643.8|22655.8|22648.8|22648.3|22641.3|66
1592414400000|2020-06-17 17:20:00|22653.3|22646.3|22650.8|22643.8|22655.8|22648.8|22645.8|22638.8|88
1592414700000|2020-06-17 17:25:00|22653.3|22646.3|22650.8|22643.8|22665.8|22658.8|22650.8|22643.8|37
1592415000000|2020-06-17 17:30:00|22653.3|22646.3|22650.8|22643.8|22660.8|22653.8|22645.8|22638.8|31
1592415300000|2020-06-17 17:35:00|22653.3|22646.3|22660.8|22653.8|22660.8|22653.8|22645.8|22638.8|35
1592415600000|2020-06-17 17:40:00|22658.3|22651.3|22655.8|22648.8|22663.3|22656.3|22650.8|22643.8|58
1592415900000|2020-06-17 17:45:00|22658.3|22651.3|22650.8|22643.8|22658.3|22651.3|22648.3|22641.3|22
1592416200000|2020-06-17 17:50:00|22653.3|22646.3|22650.8|22643.8|22655.8|22648.8|22640.8|22633.8|23
1592416500000|2020-06-17 17:55:00|22655.8|22648.8|22640.8|22633.8|22660.8|22653.8|22640.8|22633.8|40
1592416800000|2020-06-17 18:00:00|22643.3|22636.3|22635.8|22628.8|22643.3|22636.3|22635.8|22628.8|53
1592417100000|2020-06-17 18:05:00|22638.3|22631.3|22650.8|22643.8|22650.8|22643.8|22638.3|22631.3|15
1592417400000|2020-06-17 18:10:00|22653.3|22646.3|22640.8|22633.8|22655.8|22648.8|22635.8|22628.8|29
1592417700000|2020-06-17 18:15:00|22643.3|22636.3|22630.8|22623.8|22645.8|22638.8|22630.8|22623.8|37
1592418000000|2020-06-17 18:20:00|22633.3|22626.3|22638.3|22631.3|22643.3|22636.3|22633.3|22626.3|22
1592418300000|2020-06-17 18:25:00|22635.8|22628.8|22630.8|22623.8|22635.8|22628.8|22623.3|22616.3|36
1592418600000|2020-06-17 18:30:00|22633.3|22626.3|22625.8|22618.8|22638.3|22631.3|22618.3|22611.3|33
1592418900000|2020-06-17 18:35:00|22628.3|22621.3|22635.8|22628.8|22638.3|22631.3|22625.8|22618.8|31
1592419200000|2020-06-17 18:40:00|22638.3|22631.3|22635.8|22628.8|22653.3|22646.3|22630.8|22623.8|32
1592419500000|2020-06-17 18:45:00|22638.3|22631.3|22635.8|22628.8|22645.8|22638.8|22630.8|22623.8|44
1592419800000|2020-06-17 18:50:00|22640.8|22633.8|22635.8|22628.8|22655.8|22648.8|22630.8|22623.8|38
1592420100000|2020-06-17 18:55:00|22638.3|22631.3|22605.8|22598.8|22640.8|22633.8|22605.8|22598.8|72
1592420400000|2020-06-17 19:00:00|22603.3|22596.3|22595.8|22588.8|22603.3|22596.3|22578.3|22571.3|160
1592420700000|2020-06-17 19:05:00|22593.3|22586.3|22595.8|22588.8|22600.8|22593.8|22580.8|22573.8|79
1592421000000|2020-06-17 19:10:00|22593.3|22586.3|22590.8|22583.8|22595.8|22588.8|22580.8|22573.8|59
1592421300000|2020-06-17 19:15:00|22593.3|22586.3|22590.8|22583.8|22605.8|22598.8|22578.3|22571.3|47
1592421600000|2020-06-17 19:20:00|22588.3|22581.3|22565.8|22558.8|22595.8|22588.8|22558.3|22551.3|42
1592421900000|2020-06-17 19:25:00|22568.3|22561.3|22555.8|22548.8|22573.3|22566.3|22540.8|22533.8|123
1592422200000|2020-06-17 19:30:00|22558.3|22551.3|22545.8|22538.8|22558.3|22551.3|22525.8|22518.8|173
1592422500000|2020-06-17 19:35:00|22548.3|22541.3|22545.8|22538.8|22555.8|22548.8|22528.3|22521.3|76
1592422800000|2020-06-17 19:40:00|22543.3|22536.3|22505.8|22498.8|22545.8|22538.8|22500.8|22493.8|104
1592423100000|2020-06-17 19:45:00|22508.3|22501.3|22495.8|22488.8|22525.8|22518.8|22495.8|22488.8|84
1592423400000|2020-06-17 19:50:00|22505.8|22498.8|22513.3|22506.3|22525.8|22518.8|22495.8|22488.8|225
1592423700000|2020-06-17 19:55:00|22515.8|22508.8|22505.8|22498.8|22515.8|22508.8|22495.8|22488.8|216
1592424000000|2020-06-17 20:00:00|22503.3|22496.3|22510.8|22503.8|22520.8|22513.8|22500.8|22493.8|146
1592424300000|2020-06-17 20:05:00|22513.3|22506.3|22513.3|22506.3|22515.8|22508.8|22505.8|22498.8|30
1592424600000|2020-06-17 20:10:00|22515.8|22508.8|22513.3|22506.3|22515.8|22508.8|22510.8|22503.8|49
1592424900000|2020-06-17 20:15:00|22517.3|22502.3|22514.8|22499.8|22519.8|22504.8|22514.8|22499.8|18
1592425200000|2020-06-17 20:20:00|22512.3|22497.3|22494.8|22479.8|22512.3|22497.3|22494.8|22479.8|62
1592425500000|2020-06-17 20:25:00|22489.8|22474.8|22494.8|22479.8|22494.8|22479.8|22489.8|22474.8|28
1592425800000|2020-06-17 20:30:00|22499.8|22484.8|22504.8|22489.8|22514.8|22499.8|22499.8|22484.8|39
1592426100000|2020-06-17 20:35:00|22509.8|22494.8|22487.3|22472.3|22509.8|22494.8|22484.8|22469.8|36
1592426400000|2020-06-17 20:40:00|22484.8|22469.8|22497.3|22482.3|22497.3|22482.3|22484.8|22469.8|2
1592426700000|2020-06-17 20:45:00|22494.8|22479.8|22489.8|22474.8|22494.8|22479.8|22489.8|22474.8|8
1592427000000|2020-06-17 20:50:00|22487.3|22472.3|22487.3|22472.3|22487.3|22472.3|22487.3|22472.3|5
1592427300000|2020-06-17 20:55:00|22484.8|22469.8|22495.7|22465.7|22497.3|22477.3|22484.8|22464.6|12
1592427600000|2020-06-17 21:00:00|22495.4|22465.4|22498.1|22468.1|22498.2|22468.2|22495.2|22465.2|0
1592427900000|2020-06-17 21:05:00|22499.6|22469.6|22497|22467|22499.6|22469.6|22497|22467|0
1592428200000|2020-06-17 21:10:00|22498|22468|22497.7|22467.7|22499.3|22469.3|22497.1|22467.1|0
1592428500000|2020-06-17 21:15:00|22497.5|22467.5|22496.8|22466.8|22499.1|22469.1|22496.2|22466.2|0
1592428800000|2020-06-17 21:20:00|22497|22467|22495.4|22465.4|22497|22467|22494.9|22464.9|0
1592429100000|2020-06-17 21:25:00|22495.2|22465.2|22489.7|22459.7|22495.2|22465.2|22489.7|22459.7|0
1592429400000|2020-06-17 21:30:00|22489.8|22459.8|22487.9|22457.9|22489.8|22459.8|22486.8|22456.8|0
1592429700000|2020-06-17 21:35:00|22488.2|22458.2|22484.6|22454.6|22488.8|22458.8|22483.5|22453.5|0
1592430000000|2020-06-17 21:40:00|22484.2|22454.2|22480.6|22450.6|22484.6|22454.6|22480.1|22450.1|0
1592430300000|2020-06-17 21:45:00|22480.9|22450.9|22477.9|22447.9|22480.9|22450.9|22475.7|22445.7|0
1592430600000|2020-06-17 21:50:00|22478.2|22448.2|22475|22445|22478.7|22448.7|22474.5|22444.5|0
1592430900000|2020-06-17 21:55:00|22474.5|22444.5|22480.2|22450.2|22483.8|22453.8|22473.6|22443.6|0
1592431200000|2020-06-17 22:00:00|22485.2|22455.2|22487.3|22472.3|22502.3|22487.3|22456.5|22426.5|39
1592431500000|2020-06-17 22:05:00|22484.8|22469.8|22484.8|22469.8|22494.8|22479.8|22482.3|22467.3|21
1592431800000|2020-06-17 22:10:00|22487.3|22472.3|22504.8|22489.8|22504.8|22489.8|22487.3|22472.3|6
1592432100000|2020-06-17 22:15:00|22499.8|22484.8|22482.3|22467.3|22499.8|22484.8|22474.8|22459.8|19
1592432400000|2020-06-17 22:20:00|22484.8|22469.8|22479.8|22464.8|22487.3|22472.3|22477.3|22462.3|1
1592432700000|2020-06-17 22:25:00|22482.3|22467.3|22488.9|22473.9|22492.3|22477.3|22482.3|22467.3|1
1592433000000|2020-06-17 22:30:00|22486.4|22471.4|22523.9|22508.9|22526.4|22511.4|22486.4|22471.4|23
1592433300000|2020-06-17 22:35:00|22518.9|22503.9|22528.9|22513.9|22533.9|22518.9|22513.9|22498.9|13
1592433600000|2020-06-17 22:40:00|22531.4|22516.4|22526.4|22511.4|22531.4|22516.4|22521.4|22506.4|0
1592433900000|2020-06-17 22:45:00|22523.9|22508.9|22511.4|22496.4|22523.9|22508.9|22511.4|22496.4|4
1592434200000|2020-06-17 22:50:00|22513.9|22498.9|22516.4|22501.4|22521.4|22506.4|22513.9|22498.9|4
1592434500000|2020-06-17 22:55:00|22518.9|22503.9|22496.4|22481.4|22521.4|22506.4|22496.4|22481.4|20
1592434800000|2020-06-17 23:00:00|22498.9|22483.9|22501.4|22486.4|22523.9|22508.9|22498.9|22483.9|14
1592435100000|2020-06-17 23:05:00|22498.9|22483.9|22486.4|22471.4|22501.4|22486.4|22483.9|22468.9|7
1592435400000|2020-06-17 23:10:00|22488.9|22473.9|22496.4|22481.4|22501.4|22486.4|22488.9|22473.9|3
1592435700000|2020-06-17 23:15:00|22498.9|22483.9|22491.4|22476.4|22501.4|22486.4|22486.4|22471.4|3
1592436000000|2020-06-17 23:20:00|22486.4|22471.4|22446.4|22431.4|22486.4|22471.4|22438.9|22423.9|222
1592436300000|2020-06-17 23:25:00|22448.9|22433.9|22433.9|22418.9|22451.4|22436.4|22423.9|22408.9|94
1592436600000|2020-06-17 23:30:00|22438.9|22423.9|22404.9|22397.9|22438.9|22423.9|22379.9|22372.9|27880
1592436900000|2020-06-17 23:35:00|22402.4|22395.4|22429.9|22422.9|22432.4|22425.4|22389.9|22382.9|194
1592437200000|2020-06-17 23:40:00|22427.4|22420.4|22374.9|22367.9|22427.4|22420.4|22364.9|22357.9|343
1592437500000|2020-06-17 23:45:00|22377.4|22370.4|22364.9|22357.9|22379.9|22372.9|22344.9|22337.9|593
1592437800000|2020-06-17 23:50:00|22367.4|22360.4|22384.9|22377.9|22392.4|22385.4|22359.9|22352.9|494
1592438100000|2020-06-17 23:55:00|22382.4|22375.4|22372.4|22365.4|22397.4|22390.4|22369.9|22362.9|360
1592438400000|2020-06-18 00:00:00|22374.9|22367.9|22364.9|22357.9|22409.9|22402.9|22359.9|22352.9|1197
1592438700000|2020-06-18 00:05:00|22359.9|22352.9|22354.9|22347.9|22389.9|22382.9|22312.4|22305.4|1090
1592439000000|2020-06-18 00:10:00|22357.4|22350.4|22314.9|22307.9|22357.4|22350.4|22292.4|22285.4|683
1592439300000|2020-06-18 00:15:00|22317.4|22310.4|22294.9|22287.9|22329.9|22322.9|22282.4|22275.4|606
1592439600000|2020-06-18 00:20:00|22292.4|22285.4|22319.9|22312.9|22324.9|22317.9|22287.4|22280.4|430
1592439900000|2020-06-18 00:25:00|22322.4|22315.4|22334.9|22327.9|22354.9|22347.9|22319.9|22312.9|498
1592440200000|2020-06-18 00:30:00|22332.4|22325.4|22334.9|22327.9|22342.4|22335.4|22299.9|22292.9|333
1592440500000|2020-06-18 00:35:00|22337.4|22330.4|22324.9|22317.9|22349.9|22342.9|22314.9|22307.9|357
1592440800000|2020-06-18 00:40:00|22327.4|22320.4|22314.9|22307.9|22337.4|22330.4|22314.9|22307.9|186
1592441100000|2020-06-18 00:45:00|22312.4|22305.4|22309.9|22302.9|22324.9|22317.9|22289.9|22282.9|463
1592441400000|2020-06-18 00:50:00|22314.9|22307.9|22324.9|22317.9|22342.4|22335.4|22309.9|22302.9|337
1592441700000|2020-06-18 00:55:00|22329.9|22322.9|22304.9|22297.9|22329.9|22322.9|22299.9|22292.9|350
1592442000000|2020-06-18 01:00:00|22307.4|22300.4|22344.9|22337.9|22347.4|22340.4|22294.9|22287.9|492
1592442300000|2020-06-18 01:05:00|22347.4|22340.4|22329.9|22322.9|22354.9|22347.9|22324.9|22317.9|395
1592442600000|2020-06-18 01:10:00|22327.4|22320.4|22329.9|22322.9|22334.9|22327.9|22317.4|22310.4|172
1592442900000|2020-06-18 01:15:00|22332.4|22325.4|22307.4|22300.4|22352.4|22345.4|22299.9|22292.9|935
1592443200000|2020-06-18 01:20:00|22309.9|22302.9|22239.9|22232.9|22309.9|22302.9|22239.9|22232.9|1451
1592443500000|2020-06-18 01:25:00|22242.4|22235.4|22229.9|22222.9|22244.9|22237.9|22212.4|22205.4|910
1592443800000|2020-06-18 01:30:00|22227.4|22220.4|22134.9|22127.9|22229.9|22222.9|22134.9|22127.9|1550
1592444100000|2020-06-18 01:35:00|22132.4|22125.4|22159.9|22152.9|22159.9|22152.9|22104.9|22097.9|1381
1592444400000|2020-06-18 01:40:00|22154.9|22147.9|22134.9|22127.9|22159.9|22152.9|22129.9|22122.9|1258
1592444700000|2020-06-18 01:45:00|22129.9|22122.9|22154.9|22147.9|22164.9|22157.9|22104.9|22097.9|858
1592445000000|2020-06-18 01:50:00|22157.4|22150.4|22164.9|22157.9|22174.9|22167.9|22132.4|22125.4|581
1592445300000|2020-06-18 01:55:00|22167.4|22160.4|22204.9|22197.9|22212.4|22205.4|22159.9|22152.9|547
1592445600000|2020-06-18 02:00:00|22207.4|22200.4|22189.9|22182.9|22222.4|22215.4|22174.9|22167.9|718
1592445900000|2020-06-18 02:05:00|22187.4|22180.4|22224.9|22217.9|22232.4|22225.4|22177.4|22170.4|590
1592446200000|2020-06-18 02:10:00|22219.9|22212.9|22219.9|22212.9|22224.9|22217.9|22199.9|22192.9|437
1592446500000|2020-06-18 02:15:00|22217.4|22210.4|22229.9|22222.9|22234.9|22227.9|22202.4|22195.4|281
1592446800000|2020-06-18 02:20:00|22227.4|22220.4|22212.4|22205.4|22229.9|22222.9|22204.9|22197.9|442
1592447100000|2020-06-18 02:25:00|22214.9|22207.9|22199.9|22192.9|22219.9|22212.9|22187.4|22180.4|255
1592447400000|2020-06-18 02:30:00|22197.4|22190.4|22189.9|22182.9|22214.9|22207.9|22174.9|22167.9|420
1592447700000|2020-06-18 02:35:00|22187.4|22180.4|22172.4|22165.4|22189.9|22182.9|22169.9|22162.9|191
1592448000000|2020-06-18 02:40:00|22174.9|22167.9|22207.4|22200.4|22209.9|22202.9|22174.9|22167.9|166
1592448300000|2020-06-18 02:45:00|22209.9|22202.9|22174.9|22167.9|22209.9|22202.9|22172.4|22165.4|191
1592448600000|2020-06-18 02:50:00|22177.4|22170.4|22174.9|22167.9|22184.9|22177.9|22159.9|22152.9|218
1592448900000|2020-06-18 02:55:00|22172.4|22165.4|22214.9|22207.9|22219.9|22212.9|22169.9|22162.9|194
1592449200000|2020-06-18 03:00:00|22219.9|22212.9|22239.9|22232.9|22239.9|22232.9|22204.9|22197.9|317
1592449500000|2020-06-18 03:05:00|22242.4|22235.4|22249.9|22242.9|22252.4|22245.4|22239.9|22232.9|192
1592449800000|2020-06-18 03:10:00|22252.4|22245.4|22312.4|22305.4|22324.9|22317.9|22252.4|22245.4|661
1592450100000|2020-06-18 03:15:00|22314.9|22307.9|22317.4|22310.4|22324.9|22317.9|22302.4|22295.4|378
1592450400000|2020-06-18 03:20:00|22319.9|22312.9|22329.9|22322.9|22334.9|22327.9|22304.9|22297.9|267
1592450700000|2020-06-18 03:25:00|22332.4|22325.4|22324.9|22317.9|22339.9|22332.9|22309.9|22302.9|431
1592451000000|2020-06-18 03:30:00|22322.4|22315.4|22339.9|22332.9|22362.4|22355.4|22319.9|22312.9|918
1592451300000|2020-06-18 03:35:00|22334.9|22327.9|22369.9|22362.9|22389.9|22382.9|22334.9|22327.9|624
1592451600000|2020-06-18 03:40:00|22372.4|22365.4|22374.9|22367.9|22374.9|22367.9|22347.4|22340.4|429
1592451900000|2020-06-18 03:45:00|22384.9|22377.9|22384.9|22377.9|22404.9|22397.9|22374.9|22367.9|542
1592452200000|2020-06-18 03:50:00|22382.4|22375.4|22399.9|22392.9|22404.9|22397.9|22369.9|22362.9|242
1592452500000|2020-06-18 03:55:00|22402.4|22395.4|22379.9|22372.9|22422.4|22415.4|22379.9|22372.9|450
1592452800000|2020-06-18 04:00:00|22377.4|22370.4|22324.9|22317.9|22379.9|22372.9|22324.9|22317.9|526
1592453100000|2020-06-18 04:05:00|22329.9|22322.9|22359.9|22352.9|22359.9|22352.9|22329.9|22322.9|252
1592453400000|2020-06-18 04:10:00|22362.4|22355.4|22344.9|22337.9|22369.9|22362.9|22344.9|22337.9|181
1592453700000|2020-06-18 04:15:00|22349.9|22342.9|22359.9|22352.9|22364.9|22357.9|22339.9|22332.9|151
1592454000000|2020-06-18 04:20:00|22362.4|22355.4|22344.9|22337.9|22364.9|22357.9|22339.9|22332.9|265
1592454300000|2020-06-18 04:25:00|22342.4|22335.4|22344.9|22337.9|22347.4|22340.4|22329.9|22322.9|269
1592454600000|2020-06-18 04:30:00|22347.4|22340.4|22309.9|22302.9|22349.9|22342.9|22292.4|22285.4|619
1592454900000|2020-06-18 04:35:00|22304.9|22297.9|22334.9|22327.9|22339.9|22332.9|22304.9|22297.9|288
1592455200000|2020-06-18 04:40:00|22337.4|22330.4|22362.4|22355.4|22364.9|22357.9|22334.9|22327.9|231
1592455500000|2020-06-18 04:45:00|22364.9|22357.9|22359.9|22352.9|22367.4|22360.4|22339.9|22332.9|294
1592455800000|2020-06-18 04:50:00|22364.9|22357.9|22374.9|22367.9|22379.9|22372.9|22362.4|22355.4|465
1592456100000|2020-06-18 04:55:00|22372.4|22365.4|22354.9|22347.9|22374.9|22367.9|22354.9|22347.9|122
1592456400000|2020-06-18 05:00:00|22357.4|22350.4|22377.4|22370.4|22384.9|22377.9|22344.9|22337.9|372
1592456700000|2020-06-18 05:05:00|22379.9|22372.9|22364.9|22357.9|22384.9|22377.9|22362.4|22355.4|247
1592457000000|2020-06-18 05:10:00|22362.4|22355.4|22359.9|22352.9|22369.9|22362.9|22344.9|22337.9|284
1592457300000|2020-06-18 05:15:00|22357.4|22350.4|22367.4|22360.4|22374.9|22367.9|22357.4|22350.4|267
1592457600000|2020-06-18 05:20:00|22369.9|22362.9|22369.9|22362.9|22372.4|22365.4|22334.9|22327.9|397
1592457900000|2020-06-18 05:25:00|22372.4|22365.4|22334.9|22327.9|22372.4|22365.4|22324.9|22317.9|518
1592458200000|2020-06-18 05:30:00|22339.9|22332.9|22359.9|22352.9|22362.4|22355.4|22334.9|22327.9|291
1592458500000|2020-06-18 05:35:00|22354.9|22347.9|22349.9|22342.9|22354.9|22347.9|22319.9|22312.9|545
1592458800000|2020-06-18 05:40:00|22347.4|22340.4|22339.9|22332.9|22359.9|22352.9|22339.9|22332.9|368
1592459100000|2020-06-18 05:45:00|22334.9|22327.9|22324.9|22317.9|22357.4|22350.4|22319.9|22312.9|533
1592459400000|2020-06-18 05:50:00|22329.9|22322.9|22364.9|22357.9|22364.9|22357.9|22324.9|22317.9|609
1592459700000|2020-06-18 05:55:00|22362.4|22355.4|22354.9|22347.9|22364.9|22357.9|22334.9|22327.9|1016
1592460000000|2020-06-18 06:00:00|22344.9|22337.9|22294.9|22287.9|22374.9|22367.9|22284.9|22277.9|3782
1592460300000|2020-06-18 06:05:00|22292.4|22285.4|22262.4|22255.4|22312.4|22305.4|22244.9|22237.9|3190
1592460600000|2020-06-18 06:10:00|22264.9|22257.9|22259.9|22252.9|22274.9|22267.9|22234.9|22227.9|843
1592460900000|2020-06-18 06:15:00|22257.4|22250.4|22287.4|22280.4|22289.9|22282.9|22254.9|22247.9|641
1592461200000|2020-06-18 06:20:00|22284.9|22277.9|22274.9|22267.9|22309.9|22302.9|22264.9|22257.9|935
1592461500000|2020-06-18 06:25:00|22272.4|22265.4|22314.9|22307.9|22314.9|22307.9|22269.9|22262.9|515
1592461800000|2020-06-18 06:30:00|22317.4|22310.4|22384.9|22377.9|22399.9|22392.9|22317.4|22310.4|389
1592462100000|2020-06-18 06:35:00|22379.9|22372.9|22374.9|22367.9|22384.9|22377.9|22364.9|22357.9|81
1592462400000|2020-06-18 06:40:00|22372.4|22365.4|22359.9|22352.9|22374.9|22367.9|22352.4|22345.4|65
1592462700000|2020-06-18 06:45:00|22362.4|22355.4|22337.4|22330.4|22362.4|22355.4|22334.9|22327.9|70
1592463000000|2020-06-18 06:50:00|22334.9|22327.9|22334.9|22327.9|22344.9|22337.9|22329.9|22322.9|127
1592463300000|2020-06-18 06:55:00|22339.9|22332.9|22352.4|22345.4|22362.4|22355.4|22329.9|22322.9|59
1592463600000|2020-06-18 07:00:00|22349.9|22342.9|22344.9|22337.9|22357.4|22350.4|22317.4|22310.4|94
1592463900000|2020-06-18 07:05:00|22347.4|22340.4|22319.9|22312.9|22352.4|22345.4|22319.9|22312.9|66
1592464200000|2020-06-18 07:10:00|22317.4|22310.4|22377.4|22370.4|22382.4|22375.4|22312.4|22305.4|148
1592464500000|2020-06-18 07:15:00|22379.9|22372.9|22384.9|22377.9|22397.4|22390.4|22374.9|22367.9|147
1592464800000|2020-06-18 07:20:00|22387.4|22380.4|22369.9|22362.9|22389.9|22382.9|22349.9|22342.9|249
1592465100000|2020-06-18 07:25:00|22364.9|22357.9|22374.9|22367.9|22374.9|22367.9|22344.9|22337.9|245
1592465400000|2020-06-18 07:30:00|22379.9|22372.9|22334.9|22327.9|22379.9|22372.9|22334.9|22327.9|314
1592465700000|2020-06-18 07:35:00|22337.4|22330.4|22349.9|22342.9|22362.4|22355.4|22332.4|22325.4|71
1592466000000|2020-06-18 07:40:00|22344.9|22337.9|22329.9|22322.9|22364.9|22357.9|22324.9|22317.9|95
1592466300000|2020-06-18 07:45:00|22332.4|22325.4|22332.4|22325.4|22352.4|22345.4|22329.9|22322.9|66
1592466600000|2020-06-18 07:50:00|22329.9|22322.9|22364.9|22357.9|22372.4|22365.4|22329.9|22322.9|86
1592466900000|2020-06-18 07:55:00|22367.4|22360.4|22379.9|22372.9|22384.9|22377.9|22354.9|22347.9|169
1592467200000|2020-06-18 08:00:00|22382.4|22375.4|22392.4|22385.4|22394.9|22387.9|22354.9|22347.9|208
1592467500000|2020-06-18 08:05:00|22394.9|22387.9|22442.4|22435.4|22459.9|22452.9|22394.9|22387.9|257
1592467800000|2020-06-18 08:10:00|22439.9|22432.9|22419.9|22412.9|22449.9|22442.9|22409.9|22402.9|228
1592468100000|2020-06-18 08:15:00|22422.4|22415.4|22424.9|22417.9|22434.9|22427.9|22412.4|22405.4|150
1592468400000|2020-06-18 08:20:00|22419.9|22412.9|22439.9|22432.9|22447.4|22440.4|22409.9|22402.9|195
1592468700000|2020-06-18 08:25:00|22437.4|22430.4|22434.9|22427.9|22454.9|22447.9|22424.9|22417.9|129
1592469000000|2020-06-18 08:30:00|22437.4|22430.4|22489.9|22482.9|22512.4|22505.4|22422.4|22415.4|454
1592469300000|2020-06-18 08:35:00|22484.9|22477.9|22504.9|22497.9|22534.9|22527.9|22484.9|22477.9|480
1592469600000|2020-06-18 08:40:00|22499.9|22492.9|22504.9|22497.9|22522.4|22515.4|22497.4|22490.4|209
1592469900000|2020-06-18 08:45:00|22507.4|22500.4|22499.9|22492.9|22519.9|22512.9|22494.9|22487.9|141
1592470200000|2020-06-18 08:50:00|22497.4|22490.4|22494.9|22487.9|22504.9|22497.9|22474.9|22467.9|231
1592470500000|2020-06-18 08:55:00|22497.4|22490.4|22499.9|22492.9|22519.9|22512.9|22489.9|22482.9|130
1592470800000|2020-06-18 09:00:00|22502.4|22495.4|22474.9|22467.9|22512.4|22505.4|22469.9|22462.9|150
1592471100000|2020-06-18 09:05:00|22477.4|22470.4|22479.9|22472.9|22479.9|22472.9|22469.9|22462.9|86
1592471400000|2020-06-18 09:10:00|22482.4|22475.4|22479.9|22472.9|22487.4|22480.4|22459.9|22452.9|144
1592471700000|2020-06-18 09:15:00|22477.4|22470.4|22489.9|22482.9|22494.9|22487.9|22469.9|22462.9|83
1592472000000|2020-06-18 09:20:00|22492.4|22485.4|22484.9|22477.9|22494.9|22487.9|22479.9|22472.9|62
1592472300000|2020-06-18 09:25:00|22482.4|22475.4|22474.9|22467.9|22489.9|22482.9|22474.9|22467.9|164
1592472600000|2020-06-18 09:30:00|22477.4|22470.4|22459.9|22452.9|22524.9|22517.9|22454.9|22447.9|299
1592472900000|2020-06-18 09:35:00|22462.4|22455.4|22424.9|22417.9|22469.9|22462.9|22414.9|22407.9|256
1592473200000|2020-06-18 09:40:00|22422.4|22415.4|22424.9|22417.9|22439.9|22432.9|22417.4|22410.4|147
1592473500000|2020-06-18 09:45:00|22422.4|22415.4|22444.9|22437.9|22452.4|22445.4|22419.9|22412.9|128
1592473800000|2020-06-18 09:50:00|22447.4|22440.4|22439.9|22432.9|22459.9|22452.9|22429.9|22422.9|522
1592474100000|2020-06-18 09:55:00|22437.4|22430.4|22469.9|22462.9|22474.9|22467.9|22429.9|22422.9|451
1592474400000|2020-06-18 10:00:00|22467.4|22460.4|22429.9|22422.9|22472.4|22465.4|22419.9|22412.9|296
1592474700000|2020-06-18 10:05:00|22427.4|22420.4|22414.9|22407.9|22434.9|22427.9|22412.4|22405.4|113
1592475000000|2020-06-18 10:10:00|22417.4|22410.4|22412.4|22405.4|22424.9|22417.9|22399.9|22392.9|85
1592475300000|2020-06-18 10:15:00|22414.9|22407.9|22429.9|22422.9|22432.4|22425.4|22409.9|22402.9|90
1592475600000|2020-06-18 10:20:00|22427.4|22420.4|22414.9|22407.9|22434.9|22427.9|22414.9|22407.9|73
1592475900000|2020-06-18 10:25:00|22419.9|22412.9|22439.9|22432.9|22444.9|22437.9|22417.4|22410.4|94
1592476200000|2020-06-18 10:30:00|22442.4|22435.4|22424.9|22417.9|22444.9|22437.9|22424.9|22417.9|119
1592476500000|2020-06-18 10:35:00|22427.4|22420.4|22434.9|22427.9|22439.9|22432.9|22422.4|22415.4|59
1592476800000|2020-06-18 10:40:00|22432.4|22425.4|22424.9|22417.9|22439.9|22432.9|22422.4|22415.4|41
1592477100000|2020-06-18 10:45:00|22427.4|22420.4|22449.9|22442.9|22454.9|22447.9|22424.9|22417.9|66
1592477400000|2020-06-18 10:50:00|22452.4|22445.4|22424.9|22417.9|22454.9|22447.9|22414.9|22407.9|79
1592477700000|2020-06-18 10:55:00|22422.4|22415.4|22429.9|22422.9|22439.9|22432.9|22422.4|22415.4|52
1592478000000|2020-06-18 11:00:00|22434.9|22427.9|22429.9|22422.9|22449.9|22442.9|22419.9|22412.9|79
1592478300000|2020-06-18 11:05:00|22427.4|22420.4|22394.9|22387.9|22427.4|22420.4|22379.9|22372.9|196
1592478600000|2020-06-18 11:10:00|22392.4|22385.4|22387.4|22380.4|22392.4|22385.4|22369.9|22362.9|98
1592478900000|2020-06-18 11:15:00|22384.9|22377.9|22387.4|22380.4|22394.9|22387.9|22374.9|22367.9|178
1592479200000|2020-06-18 11:20:00|22384.9|22377.9|22364.9|22357.9|22384.9|22377.9|22359.9|22352.9|101
1592479500000|2020-06-18 11:25:00|22369.9|22362.9|22384.9|22377.9|22389.9|22382.9|22367.4|22360.4|46
1592479800000|2020-06-18 11:30:00|22387.4|22380.4|22369.9|22362.9|22394.9|22387.9|22369.9|22362.9|92
1592480100000|2020-06-18 11:35:00|22364.9|22357.9|22364.9|22357.9|22369.9|22362.9|22352.4|22345.4|140
1592480400000|2020-06-18 11:40:00|22369.9|22362.9|22357.4|22350.4|22369.9|22362.9|22349.9|22342.9|60
1592480700000|2020-06-18 11:45:00|22354.9|22347.9|22329.9|22322.9|22359.9|22352.9|22317.4|22310.4|95
1592481000000|2020-06-18 11:50:00|22327.4|22320.4|22319.9|22312.9|22334.9|22327.9|22317.4|22310.4|148
1592481300000|2020-06-18 11:55:00|22317.4|22310.4|22319.9|22312.9|22319.9|22312.9|22299.9|22292.9|223
1592481600000|2020-06-18 12:00:00|22314.9|22307.9|22299.9|22292.9|22314.9|22307.9|22287.4|22280.4|240
1592481900000|2020-06-18 12:05:00|22297.4|22290.4|22304.9|22297.9|22309.9|22302.9|22284.9|22277.9|145
1592482200000|2020-06-18 12:10:00|22302.4|22295.4|22304.9|22297.9|22304.9|22297.9|22284.9|22277.9|72
1592482500000|2020-06-18 12:15:00|22307.4|22300.4|22319.9|22312.9|22324.9|22317.9|22299.9|22292.9|142
1592482800000|2020-06-18 12:20:00|22317.4|22310.4|22329.9|22322.9|22329.9|22322.9|22309.9|22302.9|61
1592483100000|2020-06-18 12:25:00|22332.4|22325.4|22339.9|22332.9|22347.4|22340.4|22329.9|22322.9|163
1592483400000|2020-06-18 12:30:00|22334.9|22327.9|22319.9|22312.9|22344.9|22337.9|22282.4|22275.4|409
1592483700000|2020-06-18 12:35:00|22322.4|22315.4|22344.9|22337.9|22349.9|22342.9|22309.9|22302.9|109
1592484000000|2020-06-18 12:40:00|22339.9|22332.9|22334.9|22327.9|22344.9|22337.9|22327.4|22320.4|87
1592484300000|2020-06-18 12:45:00|22337.4|22330.4|22344.9|22337.9|22359.9|22352.9|22334.9|22327.9|83
1592484600000|2020-06-18 12:50:00|22342.4|22335.4|22334.9|22327.9|22357.4|22350.4|22334.9|22327.9|51
1592484900000|2020-06-18 12:55:00|22337.4|22330.4|22319.9|22312.9|22339.9|22332.9|22317.4|22310.4|90
1592485200000|2020-06-18 13:00:00|22322.4|22315.4|22304.9|22297.9|22324.9|22317.9|22289.9|22282.9|147
1592485500000|2020-06-18 13:05:00|22302.4|22295.4|22289.9|22282.9|22309.9|22302.9|22279.9|22272.9|140
1592485800000|2020-06-18 13:10:00|22292.4|22285.4|22314.9|22307.9|22314.9|22307.9|22289.9|22282.9|111
1592486100000|2020-06-18 13:15:00|22319.9|22312.9|22337.4|22330.4|22339.9|22332.9|22317.4|22310.4|70
1592486400000|2020-06-18 13:20:00|22334.9|22327.9|22319.9|22312.9|22344.9|22337.9|22319.9|22312.9|107
1592486700000|2020-06-18 13:25:00|22322.4|22315.4|22319.9|22312.9|22329.9|22322.9|22319.9|22312.9|54
1592487000000|2020-06-18 13:30:00|22324.9|22317.9|22304.9|22297.9|22334.9|22327.9|22304.9|22297.9|389
1592487300000|2020-06-18 13:35:00|22307.4|22300.4|22322.4|22315.4|22334.9|22327.9|22274.9|22267.9|254
1592487600000|2020-06-18 13:40:00|22324.9|22317.9|22337.4|22330.4|22339.9|22332.9|22312.4|22305.4|131
1592487900000|2020-06-18 13:45:00|22334.9|22327.9|22364.9|22357.9|22364.9|22357.9|22329.9|22322.9|242
1592488200000|2020-06-18 13:50:00|22362.4|22355.4|22349.9|22342.9|22379.9|22372.9|22344.9|22337.9|217
1592488500000|2020-06-18 13:55:00|22352.4|22345.4|22329.9|22322.9|22354.9|22347.9|22324.9|22317.9|74
1592488800000|2020-06-18 14:00:00|22332.4|22325.4|22364.9|22357.9|22364.9|22357.9|22329.9|22322.9|183
1592489100000|2020-06-18 14:05:00|22369.9|22362.9|22394.9|22387.9|22404.9|22397.9|22367.4|22360.4|130
1592489400000|2020-06-18 14:10:00|22397.4|22390.4|22394.9|22387.9|22399.9|22392.9|22379.9|22372.9|92
1592489700000|2020-06-18 14:15:00|22397.4|22390.4|22392.4|22385.4|22404.9|22397.9|22384.9|22377.9|60
1592490000000|2020-06-18 14:20:00|22389.9|22382.9|22349.9|22342.9|22394.9|22387.9|22344.9|22337.9|204
1592490300000|2020-06-18 14:25:00|22354.9|22347.9|22354.9|22347.9|22374.9|22367.9|22344.9|22337.9|73
1592490600000|2020-06-18 14:30:00|22359.9|22352.9|22359.9|22352.9|22379.9|22372.9|22309.9|22302.9|1105
1592490900000|2020-06-18 14:35:00|22362.4|22355.4|22384.9|22377.9|22409.9|22402.9|22359.9|22352.9|309
1592491200000|2020-06-18 14:40:00|22389.9|22382.9|22384.9|22377.9|22392.4|22385.4|22359.9|22352.9|78
1592491500000|2020-06-18 14:45:00|22387.4|22380.4|22389.9|22382.9|22404.9|22397.9|22372.4|22365.4|148
1592491800000|2020-06-18 14:50:00|22392.4|22385.4|22354.9|22347.9|22394.9|22387.9|22349.9|22342.9|183
1592492100000|2020-06-18 14:55:00|22359.9|22352.9|22409.9|22402.9|22414.9|22407.9|22357.4|22350.4|185
1592492400000|2020-06-18 15:00:00|22407.4|22400.4|22394.9|22387.9|22412.4|22405.4|22384.9|22377.9|125
1592492700000|2020-06-18 15:05:00|22392.4|22385.4|22394.9|22387.9|22407.4|22400.4|22389.9|22382.9|94
1592493000000|2020-06-18 15:10:00|22389.9|22382.9|22409.9|22402.9|22409.9|22402.9|22389.9|22382.9|68
1592493300000|2020-06-18 15:15:00|22407.4|22400.4|22394.9|22387.9|22419.9|22412.9|22394.9|22387.9|159
1592493600000|2020-06-18 15:20:00|22397.4|22390.4|22384.9|22377.9|22399.9|22392.9|22379.9|22372.9|71
1592493900000|2020-06-18 15:25:00|22382.4|22375.4|22389.9|22382.9|22404.9|22397.9|22377.4|22370.4|168
1592494200000|2020-06-18 15:30:00|22392.4|22385.4|22379.9|22372.9|22409.9|22402.9|22379.9|22372.9|148
1592494500000|2020-06-18 15:35:00|22384.9|22377.9|22374.9|22367.9|22389.9|22382.9|22364.9|22357.9|104
1592494800000|2020-06-18 15:40:00|22372.4|22365.4|22379.9|22372.9|22384.9|22377.9|22364.9|22357.9|132
1592495100000|2020-06-18 15:45:00|22374.9|22367.9|22384.9|22377.9|22389.9|22382.9|22369.9|22362.9|34
1592495400000|2020-06-18 15:50:00|22382.4|22375.4|22354.9|22347.9|22384.9|22377.9|22354.9|22347.9|93
1592495700000|2020-06-18 15:55:00|22357.4|22350.4|22354.9|22347.9|22359.9|22352.9|22352.4|22345.4|42
1592496000000|2020-06-18 16:00:00|22357.4|22350.4|22349.9|22342.9|22367.4|22360.4|22339.9|22332.9|182
1592496300000|2020-06-18 16:05:00|22352.4|22345.4|22364.9|22357.9|22369.9|22362.9|22349.9|22342.9|53
1592496600000|2020-06-18 16:10:00|22359.9|22352.9|22369.9|22362.9|22374.9|22367.9|22359.9|22352.9|32
1592496900000|2020-06-18 16:15:00|22372.4|22365.4|22369.9|22362.9|22377.4|22370.4|22364.9|22357.9|49
1592497200000|2020-06-18 16:20:00|22372.4|22365.4|22389.9|22382.9|22394.9|22387.9|22372.4|22365.4|152
1592497500000|2020-06-18 16:25:00|22392.4|22385.4|22394.9|22387.9|22404.9|22397.9|22389.9|22382.9|52
1592497800000|2020-06-18 16:30:00|22397.4|22390.4|22389.9|22382.9|22397.4|22390.4|22384.9|22377.9|60
1592498100000|2020-06-18 16:35:00|22394.9|22387.9|22379.9|22372.9|22394.9|22387.9|22374.9|22367.9|29
1592498400000|2020-06-18 16:40:00|22382.4|22375.4|22374.9|22367.9|22387.4|22380.4|22372.4|22365.4|35
1592498700000|2020-06-18 16:45:00|22369.9|22362.9|22389.9|22382.9|22389.9|22382.9|22369.9|22362.9|12
1592499000000|2020-06-18 16:50:00|22387.4|22380.4|22394.9|22387.9|22399.9|22392.9|22379.9|22372.9|45
1592499300000|2020-06-18 16:55:00|22397.4|22390.4|22394.9|22387.9|22397.4|22390.4|22384.9|22377.9|41
1592499600000|2020-06-18 17:00:00|22392.4|22385.4|22389.9|22382.9|22399.9|22392.9|22389.9|22382.9|29
1592499900000|2020-06-18 17:05:00|22384.9|22377.9|22399.9|22392.9|22399.9|22392.9|22379.9|22372.9|24
1592500200000|2020-06-18 17:10:00|22397.4|22390.4|22399.9|22392.9|22404.9|22397.9|22394.9|22387.9|44
1592500500000|2020-06-18 17:15:00|22394.9|22387.9|22404.9|22397.9|22407.4|22400.4|22389.9|22382.9|31
1592500800000|2020-06-18 17:20:00|22409.9|22402.9|22404.9|22397.9|22409.9|22402.9|22399.9|22392.9|27
1592501100000|2020-06-18 17:25:00|22399.9|22392.9|22404.9|22397.9|22407.4|22400.4|22394.9|22387.9|42
1592501400000|2020-06-18 17:30:00|22409.9|22402.9|22419.9|22412.9|22424.9|22417.9|22404.9|22397.9|22
1592501700000|2020-06-18 17:35:00|22422.4|22415.4|22434.9|22427.9|22434.9|22427.9|22414.9|22407.9|46
1592502000000|2020-06-18 17:40:00|22429.9|22422.9|22424.9|22417.9|22434.9|22427.9|22424.9|22417.9|38
1592502300000|2020-06-18 17:45:00|22429.9|22422.9|22424.9|22417.9|22432.4|22425.4|22424.9|22417.9|10
1592502600000|2020-06-18 17:50:00|22427.4|22420.4|22424.9|22417.9|22429.9|22422.9|22414.9|22407.9|37
1592502900000|2020-06-18 17:55:00|22422.4|22415.4|22424.9|22417.9|22424.9|22417.9|22414.9|22407.9|9
1592503200000|2020-06-18 18:00:00|22429.9|22422.9|22404.9|22397.9|22429.9|22422.9|22402.4|22395.4|52
1592503500000|2020-06-18 18:05:00|22409.9|22402.9|22384.9|22377.9|22409.9|22402.9|22379.9|22372.9|76
1592503800000|2020-06-18 18:10:00|22387.4|22380.4|22379.9|22372.9|22389.9|22382.9|22379.9|22372.9|13
1592504100000|2020-06-18 18:15:00|22377.4|22370.4|22389.9|22382.9|22394.9|22387.9|22367.4|22360.4|189
1592504400000|2020-06-18 18:20:00|22384.9|22377.9|22384.9|22377.9|22389.9|22382.9|22382.4|22375.4|38
1592504700000|2020-06-18 18:25:00|22387.4|22380.4|22389.9|22382.9|22394.9|22387.9|22384.9|22377.9|23
1592505000000|2020-06-18 18:30:00|22392.4|22385.4|22394.9|22387.9|22409.9|22402.9|22364.9|22357.9|145
1592505300000|2020-06-18 18:35:00|22397.4|22390.4|22392.4|22385.4|22399.9|22392.9|22389.9|22382.9|26
1592505600000|2020-06-18 18:40:00|22389.9|22382.9|22384.9|22377.9|22399.9|22392.9|22374.9|22367.9|30
1592505900000|2020-06-18 18:45:00|22382.4|22375.4|22384.9|22377.9|22389.9|22382.9|22379.9|22372.9|18
1592506200000|2020-06-18 18:50:00|22382.4|22375.4|22384.9|22377.9|22389.9|22382.9|22379.9|22372.9|27
1592506500000|2020-06-18 18:55:00|22382.4|22375.4|22354.9|22347.9|22384.9|22377.9|22354.9|22347.9|29
1592506800000|2020-06-18 19:00:00|22357.4|22350.4|22339.9|22332.9|22359.9|22352.9|22334.9|22327.9|101
1592507100000|2020-06-18 19:05:00|22344.9|22337.9|22349.9|22342.9|22354.9|22347.9|22334.9|22327.9|42
1592507400000|2020-06-18 19:10:00|22347.4|22340.4|22344.9|22337.9|22354.9|22347.9|22344.9|22337.9|25
1592507700000|2020-06-18 19:15:00|22347.4|22340.4|22359.9|22352.9|22364.9|22357.9|22347.4|22340.4|55
1592508000000|2020-06-18 19:20:00|22362.4|22355.4|22364.9|22357.9|22369.9|22362.9|22354.9|22347.9|27
1592508300000|2020-06-18 19:25:00|22362.4|22355.4|22374.9|22367.9|22374.9|22367.9|22362.4|22355.4|70
1592508600000|2020-06-18 19:30:00|22377.4|22370.4|22379.9|22372.9|22389.9|22382.9|22364.9|22357.9|131
1592508900000|2020-06-18 19:35:00|22382.4|22375.4|22394.9|22387.9|22399.9|22392.9|22379.9|22372.9|51
1592509200000|2020-06-18 19:40:00|22397.4|22390.4|22384.9|22377.9|22399.9|22392.9|22379.9|22372.9|66
1592509500000|2020-06-18 19:45:00|22382.4|22375.4|22374.9|22367.9|22382.4|22375.4|22369.9|22362.9|70
1592509800000|2020-06-18 19:50:00|22379.9|22372.9|22394.9|22387.9|22399.9|22392.9|22369.9|22362.9|269
1592510100000|2020-06-18 19:55:00|22399.9|22392.9|22409.9|22402.9|22419.9|22412.9|22394.9|22387.9|245
1592510400000|2020-06-18 20:00:00|22414.9|22407.9|22414.9|22407.9|22419.9|22412.9|22409.9|22402.9|88
1592510700000|2020-06-18 20:05:00|22419.9|22412.9|22417.4|22410.4|22419.9|22412.9|22412.4|22405.4|60
1592511000000|2020-06-18 20:10:00|22414.9|22407.9|22394.9|22387.9|22417.4|22410.4|22394.9|22387.9|37
1592511300000|2020-06-18 20:15:00|22398.9|22383.9|22403.9|22388.9|22408.9|22393.9|22398.9|22383.9|8
1592511600000|2020-06-18 20:20:00|22406.4|22391.4|22391.4|22376.4|22406.4|22391.4|22391.4|22376.4|21
1592511900000|2020-06-18 20:25:00|22393.9|22378.9|22408.9|22393.9|22408.9|22393.9|22393.9|22378.9|20
1592512200000|2020-06-18 20:30:00|22406.4|22391.4|22411.4|22396.4|22418.9|22403.9|22406.4|22391.4|40
1592512500000|2020-06-18 20:35:00|22406.4|22391.4|22403.9|22388.9|22406.4|22391.4|22403.9|22388.9|12
1592512800000|2020-06-18 20:40:00|22406.4|22391.4|22413.9|22398.9|22413.9|22398.9|22406.4|22391.4|5
1592513100000|2020-06-18 20:45:00|22416.4|22401.4|22403.9|22388.9|22416.4|22401.4|22398.9|22383.9|33
1592513400000|2020-06-18 20:50:00|22406.4|22391.4|22408.9|22393.9|22408.9|22393.9|22406.4|22391.4|7
1592513700000|2020-06-18 20:55:00|22411.4|22396.4|22407.8|22377.8|22413.9|22398.9|22403.9|22375.1|8
1592514000000|2020-06-18 21:00:00|22408.6|22378.6|22410.1|22380.1|22410.1|22380.1|22408.2|22378.2|0
1592514300000|2020-06-18 21:05:00|22409.6|22379.6|22408.2|22378.2|22409.6|22379.6|22408|22378|0
1592514600000|2020-06-18 21:10:00|22409.3|22379.3|22407.1|22377.1|22409.3|22379.3|22406.9|22376.9|0
1592514900000|2020-06-18 21:15:00|22407.5|22377.5|22409.8|22379.8|22410.9|22380.9|22407.5|22377.5|0
1592515200000|2020-06-18 21:20:00|22410|22380|22409.1|22379.1|22410.6|22380.6|22407.5|22377.5|0
1592515500000|2020-06-18 21:25:00|22409.5|22379.5|22405.2|22375.2|22410.2|22380.2|22405.2|22375.2|0
1592515800000|2020-06-18 21:30:00|22404.9|22374.9|22408.3|22378.3|22408.3|22378.3|22404.5|22374.5|0
1592516100000|2020-06-18 21:35:00|22406.6|22376.6|22411.2|22381.2|22412.9|22382.9|22406.6|22376.6|0
1592516400000|2020-06-18 21:40:00|22410.5|22380.5|22410.6|22380.6|22410.9|22380.9|22410.3|22380.3|0
1592516700000|2020-06-18 21:45:00|22409.9|22379.9|22407.7|22377.7|22411.7|22381.7|22407.7|22377.7|0
1592517000000|2020-06-18 21:50:00|22409.3|22379.3|22409|22379|22409.5|22379.5|22406.4|22376.4|0
1592517300000|2020-06-18 21:55:00|22408.1|22378.1|22404.9|22374.9|22408.3|22378.3|22404.9|22374.9|0
1592517600000|2020-06-18 22:00:00|22401.9|22371.9|22413.9|22398.9|22423.1|22401.4|22396.9|22366.9|4
1592517900000|2020-06-18 22:05:00|22416.4|22401.4|22426.4|22411.4|22426.4|22411.4|22416.4|22401.4|0
1592518200000|2020-06-18 22:10:00|22423.9|22408.9|22423.9|22408.9|22426.4|22411.4|22423.9|22408.9|0
1592518500000|2020-06-18 22:15:00|22421.4|22406.4|22441.4|22426.4|22443.9|22428.9|22416.4|22401.4|10
1592518800000|2020-06-18 22:20:00|22438.9|22423.9|22436.4|22421.4|22438.9|22423.9|22436.4|22421.4|0
1592519400000|2020-06-18 22:30:00|22438.9|22423.9|22438.9|22423.9|22443.9|22428.9|22438.9|22423.9|4
1592519700000|2020-06-18 22:35:00|22441.4|22426.4|22441.4|22426.4|22441.4|22426.4|22438.9|22423.9|1
1592520000000|2020-06-18 22:40:00|22443.9|22428.9|22438.9|22423.9|22443.9|22428.9|22438.9|22423.9|1
1592520300000|2020-06-18 22:45:00|||||||||5
1592520600000|2020-06-18 22:50:00|22441.4|22426.4|22438.9|22423.9|22443.9|22428.9|22438.9|22423.9|4
1592520900000|2020-06-18 22:55:00|22436.4|22421.4|22443.9|22428.9|22443.9|22428.9|22436.4|22421.4|1
1592521200000|2020-06-18 23:00:00|22448.9|22433.9|22458.9|22443.9|22458.9|22443.9|22448.9|22433.9|16
1592521500000|2020-06-18 23:05:00|22456.4|22441.4|22454.3|22439.3|22461.8|22446.8|22451.8|22436.8|9
1592521800000|2020-06-18 23:10:00|22449.3|22434.3|22449.3|22434.3|22449.3|22434.3|22449.3|22434.3|2
1592522100000|2020-06-18 23:15:00|22454.3|22439.3|22469.3|22454.3|22476.8|22461.8|22454.3|22439.3|35
1592522400000|2020-06-18 23:20:00|22471.8|22456.8|22466.8|22451.8|22474.3|22459.3|22461.8|22446.8|25
1592522700000|2020-06-18 23:25:00|22464.3|22449.3|22471.8|22456.8|22474.3|22459.3|22464.3|22449.3|35
1592523000000|2020-06-18 23:30:00|22474.3|22459.3|22505.3|22498.3|22510.3|22503.3|22465.3|22454.3|22829
1592523300000|2020-06-18 23:35:00|22507.8|22500.8|22490.3|22483.3|22510.3|22503.3|22485.3|22478.3|158
1592523600000|2020-06-18 23:40:00|22495.3|22488.3|22490.3|22483.3|22507.8|22500.8|22490.3|22483.3|222
1592523900000|2020-06-18 23:45:00|22495.3|22488.3|22515.3|22508.3|22530.3|22523.3|22495.3|22488.3|465
1592524200000|2020-06-18 23:50:00|22517.8|22510.8|22517.8|22510.8|22520.3|22513.3|22490.3|22483.3|306
1592524500000|2020-06-18 23:55:00|22515.3|22508.3|22532.8|22525.8|22532.8|22525.8|22490.3|22483.3|484
1592524800000|2020-06-19 00:00:00|22537.8|22530.8|22485.3|22478.3|22537.8|22530.8|22482.8|22475.8|991
1592525100000|2020-06-19 00:05:00|22482.8|22475.8|22465.3|22458.3|22485.3|22478.3|22455.3|22448.3|551
1592525400000|2020-06-19 00:10:00|22462.8|22455.8|22440.3|22433.3|22475.3|22468.3|22440.3|22433.3|797
1592525700000|2020-06-19 00:15:00|22437.8|22430.8|22405.3|22398.3|22445.3|22438.3|22405.3|22398.3|686
1592526000000|2020-06-19 00:20:00|22410.3|22403.3|22425.3|22418.3|22445.3|22438.3|22400.3|22393.3|407
1592526300000|2020-06-19 00:25:00|22415.3|22408.3|22385.3|22378.3|22415.3|22408.3|22375.3|22368.3|438
1592526600000|2020-06-19 00:30:00|22382.8|22375.8|22375.3|22368.3|22405.3|22398.3|22372.8|22365.8|274
1592526900000|2020-06-19 00:35:00|22377.8|22370.8|22375.3|22368.3|22402.8|22395.8|22365.3|22358.3|396
1592527200000|2020-06-19 00:40:00|22372.8|22365.8|22397.8|22390.8|22400.3|22393.3|22372.8|22365.8|258
1592527500000|2020-06-19 00:45:00|22400.3|22393.3|22385.3|22378.3|22417.8|22410.8|22375.3|22368.3|389
1592527800000|2020-06-19 00:50:00|22387.8|22380.8|22400.3|22393.3|22405.3|22398.3|22387.8|22380.8|166
1592528100000|2020-06-19 00:55:00|22402.8|22395.8|22405.3|22398.3|22422.8|22415.8|22395.3|22388.3|316
1592528400000|2020-06-19 01:00:00|22402.8|22395.8|22390.3|22383.3|22422.8|22415.8|22380.3|22373.3|411
1592528700000|2020-06-19 01:05:00|22387.8|22380.8|22362.8|22355.8|22387.8|22380.8|22350.3|22343.3|507
1592529000000|2020-06-19 01:10:00|22365.3|22358.3|22345.3|22338.3|22365.3|22358.3|22345.3|22338.3|421
1592529300000|2020-06-19 01:15:00|22347.8|22340.8|22360.3|22353.3|22380.3|22373.3|22347.8|22340.8|575
1592529600000|2020-06-19 01:20:00|22357.8|22350.8|22360.3|22353.3|22375.3|22368.3|22355.3|22348.3|209
1592529900000|2020-06-19 01:25:00|22357.8|22350.8|22347.8|22340.8|22375.3|22368.3|22345.3|22338.3|171
1592530200000|2020-06-19 01:30:00|22350.3|22343.3|22372.8|22365.8|22385.3|22378.3|22335.3|22328.3|519
1592530500000|2020-06-19 01:35:00|22370.3|22363.3|22402.8|22395.8|22410.3|22403.3|22370.3|22363.3|484
1592530800000|2020-06-19 01:40:00|22405.3|22398.3|22400.3|22393.3|22415.3|22408.3|22390.3|22383.3|357
1592531100000|2020-06-19 01:45:00|22395.3|22388.3|22410.3|22403.3|22425.3|22418.3|22395.3|22388.3|347
1592531400000|2020-06-19 01:50:00|22412.8|22405.8|22385.3|22378.3|22415.3|22408.3|22377.8|22370.8|277
1592531700000|2020-06-19 01:55:00|22382.8|22375.8|22370.3|22363.3|22395.3|22388.3|22365.3|22358.3|289
1592532000000|2020-06-19 02:00:00|22365.3|22358.3|22365.3|22358.3|22380.3|22373.3|22360.3|22353.3|212
1592532300000|2020-06-19 02:05:00|22362.8|22355.8|22360.3|22353.3|22375.3|22368.3|22355.3|22348.3|200
1592532600000|2020-06-19 02:10:00|22362.8|22355.8|22380.3|22373.3|22382.8|22375.8|22360.3|22353.3|166
1592532900000|2020-06-19 02:15:00|22382.8|22375.8|22370.3|22363.3|22385.3|22378.3|22365.3|22358.3|119
1592533200000|2020-06-19 02:20:00|22372.8|22365.8|22350.3|22343.3|22380.3|22373.3|22350.3|22343.3|150
1592533500000|2020-06-19 02:25:00|22352.8|22345.8|22375.3|22368.3|22380.3|22373.3|22345.3|22338.3|318
1592533800000|2020-06-19 02:30:00|22380.3|22373.3|22420.3|22413.3|22420.3|22413.3|22370.3|22363.3|359
1592534100000|2020-06-19 02:35:00|22425.3|22418.3|22425.3|22418.3|22450.3|22443.3|22420.3|22413.3|591
1592534400000|2020-06-19 02:40:00|22430.3|22423.3|22425.3|22418.3|22440.3|22433.3|22420.3|22413.3|152
1592534700000|2020-06-19 02:45:00|22430.3|22423.3|22415.3|22408.3|22430.3|22423.3|22412.8|22405.8|87
1592535000000|2020-06-19 02:50:00|22417.8|22410.8|22427.8|22420.8|22435.3|22428.3|22410.3|22403.3|153
1592535300000|2020-06-19 02:55:00|22430.3|22423.3|22432.8|22425.8|22435.3|22428.3|22420.3|22413.3|101
1592535600000|2020-06-19 03:00:00|22435.3|22428.3|22417.8|22410.8|22435.3|22428.3|22410.3|22403.3|111
1592535900000|2020-06-19 03:05:00|22420.3|22413.3|22425.3|22418.3|22425.3|22418.3|22412.8|22405.8|52
1592536200000|2020-06-19 03:10:00|22430.3|22423.3|22425.3|22418.3|22430.3|22423.3|22425.3|22418.3|83
1592536500000|2020-06-19 03:15:00|22422.8|22415.8|22432.8|22425.8|22435.3|22428.3|22420.3|22413.3|102
1592536800000|2020-06-19 03:20:00|22435.3|22428.3|22430.3|22423.3|22440.3|22433.3|22430.3|22423.3|135
1592537100000|2020-06-19 03:25:00|22427.8|22420.8|22415.3|22408.3|22430.3|22423.3|22410.3|22403.3|231
1592537400000|2020-06-19 03:30:00|22420.3|22413.3|22415.3|22408.3|22435.3|22428.3|22405.3|22398.3|482
1592537700000|2020-06-19 03:35:00|22410.3|22403.3|22417.8|22410.8|22420.3|22413.3|22402.8|22395.8|200
1592538000000|2020-06-19 03:40:00|22420.3|22413.3|22455.3|22448.3|22455.3|22448.3|22420.3|22413.3|250
1592538300000|2020-06-19 03:45:00|22460.3|22453.3|22440.3|22433.3|22467.8|22460.8|22435.3|22428.3|322
1592538600000|2020-06-19 03:50:00|22442.8|22435.8|22440.3|22433.3|22442.8|22435.8|22425.3|22418.3|214
1592538900000|2020-06-19 03:55:00|22437.8|22430.8|22470.3|22463.3|22475.3|22468.3|22435.3|22428.3|234
1592539200000|2020-06-19 04:00:00|22472.8|22465.8|22485.3|22478.3|22497.8|22490.8|22472.8|22465.8|350
1592539500000|2020-06-19 04:05:00|22487.8|22480.8|22457.8|22450.8|22490.3|22483.3|22455.3|22448.3|408
1592539800000|2020-06-19 04:10:00|22460.3|22453.3|22475.3|22468.3|22487.8|22480.8|22460.3|22453.3|185
1592540100000|2020-06-19 04:15:00|22477.8|22470.8|22500.3|22493.3|22512.8|22505.8|22477.8|22470.8|463
1592540400000|2020-06-19 04:20:00|22502.8|22495.8|22490.3|22483.3|22505.3|22498.3|22490.3|22483.3|221
1592540700000|2020-06-19 04:25:00|22495.3|22488.3|22475.3|22468.3|22495.3|22488.3|22472.8|22465.8|253
1592541000000|2020-06-19 04:30:00|22477.8|22470.8|22497.8|22490.8|22500.3|22493.3|22475.3|22468.3|278
1592541300000|2020-06-19 04:35:00|22495.3|22488.3|22485.3|22478.3|22495.3|22488.3|22470.3|22463.3|214
1592541600000|2020-06-19 04:40:00|22490.3|22483.3|22485.3|22478.3|22490.3|22483.3|22477.8|22470.8|159
1592541900000|2020-06-19 04:45:00|22480.3|22473.3|22490.3|22483.3|22505.3|22498.3|22480.3|22473.3|328
1592542200000|2020-06-19 04:50:00|22485.3|22478.3|22470.3|22463.3|22485.3|22478.3|22465.3|22458.3|247
1592542500000|2020-06-19 04:55:00|22465.3|22458.3|22445.3|22438.3|22465.3|22458.3|22440.3|22433.3|338
1592542800000|2020-06-19 05:00:00|22440.3|22433.3|22455.3|22448.3|22460.3|22453.3|22435.3|22428.3|295
1592543100000|2020-06-19 05:05:00|22457.8|22450.8|22445.3|22438.3|22470.3|22463.3|22445.3|22438.3|296
1592543400000|2020-06-19 05:10:00|22450.3|22443.3|22440.3|22433.3|22455.3|22448.3|22435.3|22428.3|294
1592543700000|2020-06-19 05:15:00|22445.3|22438.3|22430.3|22423.3|22455.3|22448.3|22430.3|22423.3|220
1592544000000|2020-06-19 05:20:00|22427.8|22420.8|22445.3|22438.3|22460.3|22453.3|22422.8|22415.8|347
1592544300000|2020-06-19 05:25:00|22447.8|22440.8|22460.3|22453.3|22460.3|22453.3|22445.3|22438.3|214
1592544600000|2020-06-19 05:30:00|22465.3|22458.3|22465.3|22458.3|22480.3|22473.3|22465.3|22458.3|839
1592544900000|2020-06-19 05:35:00|22467.8|22460.8|22480.3|22473.3|22485.3|22478.3|22465.3|22458.3|359
1592545200000|2020-06-19 05:40:00|22477.8|22470.8|22475.3|22468.3|22480.3|22473.3|22470.3|22463.3|298
1592545500000|2020-06-19 05:45:00|22472.8|22465.8|22455.3|22448.3|22475.3|22468.3|22450.3|22443.3|389
1592545800000|2020-06-19 05:50:00|22460.3|22453.3|22497.8|22490.8|22500.3|22493.3|22460.3|22453.3|690
1592546100000|2020-06-19 05:55:00|22500.3|22493.3|22462.8|22455.8|22505.3|22498.3|22462.8|22455.8|1854
1592546400000|2020-06-19 06:00:00|22465.3|22458.3|22500.3|22493.3|22520.3|22513.3|22460.3|22453.3|3728
1592546700000|2020-06-19 06:05:00|22505.3|22498.3|22530.3|22523.3|22545.3|22538.3|22500.3|22493.3|1882
1592547000000|2020-06-19 06:10:00|22525.3|22518.3|22560.3|22553.3|22570.3|22563.3|22520.3|22513.3|874
1592547300000|2020-06-19 06:15:00|22555.3|22548.3|22575.3|22568.3|22575.3|22568.3|22550.3|22543.3|555
1592547600000|2020-06-19 06:20:00|22580.3|22573.3|22585.3|22578.3|22595.3|22588.3|22570.3|22563.3|281
1592547900000|2020-06-19 06:25:00|22587.8|22580.8|22585.3|22578.3|22592.8|22585.8|22585.3|22578.3|61
1592548200000|2020-06-19 06:30:00|22580.3|22573.3|22617.8|22610.8|22625.3|22618.3|22570.3|22563.3|309
1592548500000|2020-06-19 06:35:00|22615.3|22608.3|22597.8|22590.8|22630.3|22623.3|22590.3|22583.3|337
1592548800000|2020-06-19 06:40:00|22600.3|22593.3|22610.3|22603.3|22615.3|22608.3|22600.3|22593.3|103
1592549100000|2020-06-19 06:45:00|22612.8|22605.8|22570.3|22563.3|22612.8|22605.8|22570.3|22563.3|166
1592549400000|2020-06-19 06:50:00|22565.3|22558.3|22575.3|22568.3|22577.8|22570.8|22560.3|22553.3|67
1592549700000|2020-06-19 06:55:00|22570.3|22563.3|22602.8|22595.8|22605.3|22598.3|22570.3|22563.3|50
1592550000000|2020-06-19 07:00:00|22605.3|22598.3|22587.8|22580.8|22615.3|22608.3|22572.8|22565.8|106
1592550300000|2020-06-19 07:05:00|22585.3|22578.3|22600.3|22593.3|22610.3|22603.3|22575.3|22568.3|182
1592550600000|2020-06-19 07:10:00|22597.8|22590.8|22615.3|22608.3|22630.3|22623.3|22570.3|22563.3|102
1592550900000|2020-06-19 07:15:00|22620.3|22613.3|22605.3|22598.3|22625.3|22618.3|22600.3|22593.3|117
1592551200000|2020-06-19 07:20:00|22607.8|22600.8|22610.3|22603.3|22610.3|22603.3|22595.3|22588.3|42
1592551500000|2020-06-19 07:25:00|22605.3|22598.3|22607.8|22600.8|22630.3|22623.3|22600.3|22593.3|98
1592551800000|2020-06-19 07:30:00|22605.3|22598.3|22600.3|22593.3|22615.3|22608.3|22592.8|22585.8|108
1592552100000|2020-06-19 07:35:00|22602.8|22595.8|22592.8|22585.8|22605.3|22598.3|22582.8|22575.8|52
1592552400000|2020-06-19 07:40:00|22595.3|22588.3|22622.8|22615.8|22640.3|22633.3|22590.3|22583.3|97
1592552700000|2020-06-19 07:45:00|22625.3|22618.3|22630.3|22623.3|22630.3|22623.3|22605.3|22598.3|52
1592553000000|2020-06-19 07:50:00|22627.8|22620.8|22632.8|22625.8|22640.3|22633.3|22620.3|22613.3|166
1592553300000|2020-06-19 07:55:00|22630.3|22623.3|22660.3|22653.3|22665.3|22658.3|22630.3|22623.3|155
1592553600000|2020-06-19 08:00:00|22657.8|22650.8|22660.3|22653.3|22665.3|22658.3|22650.3|22643.3|108
1592553900000|2020-06-19 08:05:00|22662.8|22655.8|22635.3|22628.3|22665.3|22658.3|22630.3|22623.3|372
1592554200000|2020-06-19 08:10:00|22632.8|22625.8|22612.8|22605.8|22640.3|22633.3|22610.3|22603.3|250
1592554500000|2020-06-19 08:15:00|22610.3|22603.3|22630.3|22623.3|22630.3|22623.3|22610.3|22603.3|41
1592554800000|2020-06-19 08:20:00|22635.3|22628.3|22630.3|22623.3|22640.3|22633.3|22617.8|22610.8|84
1592555100000|2020-06-19 08:25:00|22627.8|22620.8|22615.3|22608.3|22630.3|22623.3|22610.3|22603.3|37
1592555400000|2020-06-19 08:30:00|22617.8|22610.8|22620.3|22613.3|22625.3|22618.3|22600.3|22593.3|171
1592555700000|2020-06-19 08:35:00|22617.8|22610.8|22590.3|22583.3|22625.3|22618.3|22585.3|22578.3|159
1592556000000|2020-06-19 08:40:00|22595.3|22588.3|22620.3|22613.3|22620.3|22613.3|22587.8|22580.8|111
1592556300000|2020-06-19 08:45:00|22625.3|22618.3|22635.3|22628.3|22635.3|22628.3|22620.3|22613.3|76
1592556600000|2020-06-19 08:50:00|22632.8|22625.8|22620.3|22613.3|22635.3|22628.3|22617.8|22610.8|60
1592556900000|2020-06-19 08:55:00|22622.8|22615.8|22630.3|22623.3|22630.3|22623.3|22615.3|22608.3|29
1592557200000|2020-06-19 09:00:00|22635.3|22628.3|22642.8|22635.8|22645.3|22638.3|22627.8|22620.8|88
1592557500000|2020-06-19 09:05:00|22640.3|22633.3|22635.3|22628.3|22650.3|22643.3|22632.8|22625.8|114
1592557800000|2020-06-19 09:10:00|22632.8|22625.8|22655.3|22648.3|22660.3|22653.3|22630.3|22623.3|64
1592558100000|2020-06-19 09:15:00|22657.8|22650.8|22690.3|22683.3|22690.3|22683.3|22652.8|22645.8|500
1592558400000|2020-06-19 09:20:00|22687.8|22680.8|22675.3|22668.3|22690.3|22683.3|22670.3|22663.3|137
1592558700000|2020-06-19 09:25:00|22680.3|22673.3|22675.3|22668.3|22680.3|22673.3|22665.3|22658.3|71
1592559000000|2020-06-19 09:30:00|22672.8|22665.8|22677.8|22670.8|22680.3|22673.3|22665.3|22658.3|63
1592559300000|2020-06-19 09:35:00|22680.3|22673.3|22685.3|22678.3|22695.3|22688.3|22677.8|22670.8|41
1592559600000|2020-06-19 09:40:00|22687.8|22680.8|22667.8|22660.8|22695.3|22688.3|22667.8|22660.8|74
1592559900000|2020-06-19 09:45:00|22670.3|22663.3|22660.3|22653.3|22670.3|22663.3|22650.3|22643.3|51
1592560200000|2020-06-19 09:50:00|22657.8|22650.8|22667.8|22660.8|22695.3|22688.3|22657.8|22650.8|350
1592560500000|2020-06-19 09:55:00|22670.3|22663.3|22665.3|22658.3|22675.3|22668.3|22657.8|22650.8|73
1592560800000|2020-06-19 10:00:00|22670.3|22663.3|22662.8|22655.8|22670.3|22663.3|22640.3|22633.3|185
1592561100000|2020-06-19 10:05:00|22665.3|22658.3|22680.3|22673.3|22690.3|22683.3|22660.3|22653.3|107
1592561400000|2020-06-19 10:10:00|22685.3|22678.3|22665.3|22658.3|22695.3|22688.3|22665.3|22658.3|109
1592561700000|2020-06-19 10:15:00|22667.8|22660.8|22660.3|22653.3|22675.3|22668.3|22660.3|22653.3|88
1592562000000|2020-06-19 10:20:00|22662.8|22655.8|22640.3|22633.3|22670.3|22663.3|22640.3|22633.3|126
1592562300000|2020-06-19 10:25:00|22645.3|22638.3|22640.3|22633.3|22650.3|22643.3|22640.3|22633.3|61
1592562600000|2020-06-19 10:30:00|22645.3|22638.3|22635.3|22628.3|22645.3|22638.3|22630.3|22623.3|78
1592562900000|2020-06-19 10:35:00|22637.8|22630.8|22625.3|22618.3|22645.3|22638.3|22625.3|22618.3|38
1592563200000|2020-06-19 10:40:00|22627.8|22620.8|22640.3|22633.3|22642.8|22635.8|22625.3|22618.3|27
1592563500000|2020-06-19 10:45:00|22642.8|22635.8|22647.8|22640.8|22655.3|22648.3|22630.3|22623.3|76
1592563800000|2020-06-19 10:50:00|22650.3|22643.3|22630.3|22623.3|22655.3|22648.3|22625.3|22618.3|58
1592564100000|2020-06-19 10:55:00|22635.3|22628.3|22650.3|22643.3|22650.3|22643.3|22632.8|22625.8|40
1592564400000|2020-06-19 11:00:00|22652.8|22645.8|22657.8|22650.8|22665.3|22658.3|22635.3|22628.3|78
1592564700000|2020-06-19 11:05:00|22660.3|22653.3|22650.3|22643.3|22665.3|22658.3|22650.3|22643.3|59
1592565000000|2020-06-19 11:10:00|22647.8|22640.8|22647.8|22640.8|22655.3|22648.3|22642.8|22635.8|31
1592565300000|2020-06-19 11:15:00|22650.3|22643.3|22645.3|22638.3|22650.3|22643.3|22635.3|22628.3|228
1592565600000|2020-06-19 11:20:00|22640.3|22633.3|22635.3|22628.3|22640.3|22633.3|22627.8|22620.8|95
1592565900000|2020-06-19 11:25:00|22637.8|22630.8|22645.3|22638.3|22647.8|22640.8|22635.3|22628.3|19
1592566200000|2020-06-19 11:30:00|22640.3|22633.3|22650.3|22643.3|22650.3|22643.3|22640.3|22633.3|33
1592566500000|2020-06-19 11:35:00|22645.3|22638.3|22655.3|22648.3|22660.3|22653.3|22642.8|22635.8|31
1592566800000|2020-06-19 11:40:00|22650.3|22643.3|22650.3|22643.3|22655.3|22648.3|22645.3|22638.3|53
1592567100000|2020-06-19 11:45:00|22647.8|22640.8|22650.3|22643.3|22660.3|22653.3|22645.3|22638.3|16
1592567400000|2020-06-19 11:50:00|22652.8|22645.8|22660.3|22653.3|22660.3|22653.3|22652.8|22645.8|30
1592567700000|2020-06-19 11:55:00|22665.3|22658.3|22675.3|22668.3|22677.8|22670.8|22665.3|22658.3|40
1592568000000|2020-06-19 12:00:00|22677.8|22670.8|22680.3|22673.3|22690.3|22683.3|22675.3|22668.3|118
1592568300000|2020-06-19 12:05:00|22682.8|22675.8|22700.3|22693.3|22710.3|22703.3|22680.3|22673.3|109
1592568600000|2020-06-19 12:10:00|22697.8|22690.8|22690.3|22683.3|22705.3|22698.3|22680.3|22673.3|162
1592568900000|2020-06-19 12:15:00|22692.8|22685.8|22685.3|22678.3|22700.3|22693.3|22685.3|22678.3|44
1592569200000|2020-06-19 12:20:00|22690.3|22683.3|22685.3|22678.3|22690.3|22683.3|22675.3|22668.3|86
1592569500000|2020-06-19 12:25:00|22682.8|22675.8|22685.3|22678.3|22690.3|22683.3|22670.3|22663.3|41
1592569800000|2020-06-19 12:30:00|22682.8|22675.8|22705.3|22698.3|22710.3|22703.3|22682.8|22675.8|98
1592570100000|2020-06-19 12:35:00|22707.8|22700.8|22697.8|22690.8|22712.8|22705.8|22697.8|22690.8|85
1592570400000|2020-06-19 12:40:00|22700.3|22693.3|22700.3|22693.3|22705.3|22698.3|22695.3|22688.3|75
1592570700000|2020-06-19 12:45:00|22705.3|22698.3|22705.3|22698.3|22705.3|22698.3|22700.3|22693.3|278
1592571000000|2020-06-19 12:50:00|22700.3|22693.3|22707.8|22700.8|22710.3|22703.3|22700.3|22693.3|124
1592571300000|2020-06-19 12:55:00|22710.3|22703.3|22710.3|22703.3|22715.3|22708.3|22695.3|22688.3|149
1592571600000|2020-06-19 13:00:00|22707.8|22700.8|22697.8|22690.8|22710.3|22703.3|22690.3|22683.3|108
1592571900000|2020-06-19 13:05:00|22695.3|22688.3|22685.3|22678.3|22705.3|22698.3|22680.3|22673.3|84
1592572200000|2020-06-19 13:10:00|22687.8|22680.8|22680.3|22673.3|22690.3|22683.3|22680.3|22673.3|78
1592572500000|2020-06-19 13:15:00|22677.8|22670.8|22695.3|22688.3|22695.3|22688.3|22677.8|22670.8|55
1592572800000|2020-06-19 13:20:00|22697.8|22690.8|22695.3|22688.3|22700.3|22693.3|22690.3|22683.3|85
1592573100000|2020-06-19 13:25:00|22697.8|22690.8|22700.3|22693.3|22715.3|22708.3|22690.3|22683.3|224
1592573400000|2020-06-19 13:30:00|22705.3|22698.3|22665.3|22658.3|22710.3|22703.3|22660.3|22653.3|401
1592573700000|2020-06-19 13:35:00|22667.8|22660.8|22650.3|22643.3|22670.3|22663.3|22640.3|22633.3|201
1592574000000|2020-06-19 13:40:00|22652.8|22645.8|22635.3|22628.3|22660.3|22653.3|22630.3|22623.3|155
1592574300000|2020-06-19 13:45:00|22637.8|22630.8|22655.3|22648.3|22655.3|22648.3|22625.3|22618.3|244
1592574600000|2020-06-19 13:50:00|22650.3|22643.3|22655.3|22648.3|22660.3|22653.3|22650.3|22643.3|230
1592574900000|2020-06-19 13:55:00|22650.3|22643.3|22640.3|22633.3|22657.8|22650.8|22620.3|22613.3|216
1592575200000|2020-06-19 14:00:00|22645.3|22638.3|22665.3|22658.3|22667.8|22660.8|22640.3|22633.3|202
1592575500000|2020-06-19 14:05:00|22662.8|22655.8|22670.3|22663.3|22675.3|22668.3|22652.8|22645.8|56
1592575800000|2020-06-19 14:10:00|22667.8|22660.8|22675.3|22668.3|22680.3|22673.3|22650.3|22643.3|122
1592576100000|2020-06-19 14:15:00|22680.3|22673.3|22695.3|22688.3|22695.3|22688.3|22675.3|22668.3|121
1592576400000|2020-06-19 14:20:00|22692.8|22685.8|22690.3|22683.3|22695.3|22688.3|22680.3|22673.3|50
1592576700000|2020-06-19 14:25:00|22695.3|22688.3|22670.3|22663.3|22695.3|22688.3|22665.3|22658.3|178
1592577000000|2020-06-19 14:30:00|22667.8|22660.8|22640.3|22633.3|22667.8|22660.8|22630.3|22623.3|150
1592577300000|2020-06-19 14:35:00|22642.8|22635.8|22650.3|22643.3|22655.3|22648.3|22635.3|22628.3|67
1592577600000|2020-06-19 14:40:00|22647.8|22640.8|22642.8|22635.8|22652.8|22645.8|22625.3|22618.3|186
1592577900000|2020-06-19 14:45:00|22645.3|22638.3|22640.3|22633.3|22645.3|22638.3|22620.3|22613.3|174
1592578200000|2020-06-19 14:50:00|22637.8|22630.8|22642.8|22635.8|22645.3|22638.3|22625.3|22618.3|118
1592578500000|2020-06-19 14:55:00|22640.3|22633.3|22615.3|22608.3|22642.8|22635.8|22610.3|22603.3|131
1592578800000|2020-06-19 15:00:00|22620.3|22613.3|22635.3|22628.3|22640.3|22633.3|22615.3|22608.3|78
1592579100000|2020-06-19 15:05:00|22640.3|22633.3|22635.3|22628.3|22645.3|22638.3|22630.3|22623.3|228
1592579400000|2020-06-19 15:10:00|22630.3|22623.3|22650.3|22643.3|22655.3|22648.3|22630.3|22623.3|148
1592579700000|2020-06-19 15:15:00|22645.3|22638.3|22610.3|22603.3|22645.3|22638.3|22610.3|22603.3|73
1592580000000|2020-06-19 15:20:00|22607.8|22600.8|22630.3|22623.3|22630.3|22623.3|22580.3|22573.3|488
1592580300000|2020-06-19 15:25:00|22627.8|22620.8|22635.3|22628.3|22640.3|22633.3|22620.3|22613.3|338
1592580600000|2020-06-19 15:30:00|22632.8|22625.8|22610.3|22603.3|22640.3|22633.3|22605.3|22598.3|183
1592580900000|2020-06-19 15:35:00|22615.3|22608.3|22597.8|22590.8|22615.3|22608.3|22592.8|22585.8|222
1592581200000|2020-06-19 15:40:00|22600.3|22593.3|22585.3|22578.3|22605.3|22598.3|22575.3|22568.3|95
1592581500000|2020-06-19 15:45:00|22590.3|22583.3|22600.3|22593.3|22605.3|22598.3|22587.8|22580.8|104
1592581800000|2020-06-19 15:50:00|22597.8|22590.8|22595.3|22588.3|22605.3|22598.3|22595.3|22588.3|60
1592582100000|2020-06-19 15:55:00|22590.3|22583.3|22577.8|22570.8|22595.3|22588.3|22572.8|22565.8|60
1592582400000|2020-06-19 16:00:00|22580.3|22573.3|22565.3|22558.3|22585.3|22578.3|22565.3|22558.3|302
1592582700000|2020-06-19 16:05:00|22560.3|22553.3|22547.8|22540.8|22565.3|22558.3|22540.3|22533.3|93
1592583000000|2020-06-19 16:10:00|22550.3|22543.3|22510.3|22503.3|22555.3|22548.3|22505.3|22498.3|177
1592583300000|2020-06-19 16:15:00|22505.3|22498.3|22450.3|22443.3|22505.3|22498.3|22445.3|22438.3|552
1592583600000|2020-06-19 16:20:00|22445.3|22438.3|22430.3|22423.3|22475.3|22468.3|22420.3|22413.3|478
1592583900000|2020-06-19 16:25:00|22425.3|22418.3|22455.3|22448.3|22455.3|22448.3|22425.3|22418.3|254
1592584200000|2020-06-19 16:30:00|22450.3|22443.3|22450.3|22443.3|22475.3|22468.3|22445.3|22438.3|407
1592584500000|2020-06-19 16:35:00|22455.3|22448.3|22445.3|22438.3|22467.8|22460.8|22435.3|22428.3|222
1592584800000|2020-06-19 16:40:00|22447.8|22440.8|22465.3|22458.3|22475.3|22468.3|22420.3|22413.3|219
1592585100000|2020-06-19 16:45:00|22460.3|22453.3|22495.3|22488.3|22495.3|22488.3|22455.3|22448.3|194
1592585400000|2020-06-19 16:50:00|22492.8|22485.8|22495.3|22488.3|22500.3|22493.3|22485.3|22478.3|167
1592585700000|2020-06-19 16:55:00|22490.3|22483.3|22525.3|22518.3|22525.3|22518.3|22490.3|22483.3|91
1592586000000|2020-06-19 17:00:00|22520.3|22513.3|22500.3|22493.3|22520.3|22513.3|22495.3|22488.3|99
1592586300000|2020-06-19 17:05:00|22502.8|22495.8|22500.3|22493.3|22507.8|22500.8|22495.3|22488.3|80
1592586600000|2020-06-19 17:10:00|22505.3|22498.3|22497.8|22490.8|22517.8|22510.8|22492.8|22485.8|114
1592586900000|2020-06-19 17:15:00|22500.3|22493.3|22480.3|22473.3|22500.3|22493.3|22480.3|22473.3|152
1592587200000|2020-06-19 17:20:00|22475.3|22468.3|22440.3|22433.3|22480.3|22473.3|22440.3|22433.3|131
1592587500000|2020-06-19 17:25:00|22442.8|22435.8|22450.3|22443.3|22455.3|22448.3|22440.3|22433.3|102
1592587800000|2020-06-19 17:30:00|22445.3|22438.3|22407.8|22400.8|22452.8|22445.8|22400.3|22393.3|306
1592588100000|2020-06-19 17:35:00|22405.3|22398.3|22440.3|22433.3|22442.8|22435.8|22405.3|22398.3|163
1592588400000|2020-06-19 17:40:00|22435.3|22428.3|22460.3|22453.3|22460.3|22453.3|22432.8|22425.8|85
1592588700000|2020-06-19 17:45:00|22457.8|22450.8|22435.3|22428.3|22470.3|22463.3|22420.3|22413.3|87
1592589000000|2020-06-19 17:50:00|22437.8|22430.8|22435.3|22428.3|22445.3|22438.3|22425.3|22418.3|74
1592589300000|2020-06-19 17:55:00|22440.3|22433.3|22407.8|22400.8|22450.3|22443.3|22405.3|22398.3|84
1592589600000|2020-06-19 18:00:00|22410.3|22403.3|22437.8|22430.8|22445.3|22438.3|22410.3|22403.3|160
1592589900000|2020-06-19 18:05:00|22435.3|22428.3|22425.3|22418.3|22442.8|22435.8|22397.8|22390.8|175
1592590200000|2020-06-19 18:10:00|22422.8|22415.8|22420.3|22413.3|22435.3|22428.3|22410.3|22403.3|132
1592590500000|2020-06-19 18:15:00|22422.8|22415.8|22390.3|22383.3|22445.3|22438.3|22385.3|22378.3|271
1592590800000|2020-06-19 18:20:00|22392.8|22385.8|22420.3|22413.3|22425.3|22418.3|22390.3|22383.3|126
1592591100000|2020-06-19 18:25:00|22415.3|22408.3|22400.3|22393.3|22417.8|22410.8|22395.3|22388.3|83
1592591400000|2020-06-19 18:30:00|22405.3|22398.3|22425.3|22418.3|22435.3|22428.3|22387.8|22380.8|158
1592591700000|2020-06-19 18:35:00|22422.8|22415.8|22440.3|22433.3|22445.3|22438.3|22420.3|22413.3|81
1592592000000|2020-06-19 18:40:00|22442.8|22435.8|22450.3|22443.3|22460.3|22453.3|22430.3|22423.3|64
1592592300000|2020-06-19 18:45:00|22447.8|22440.8|22445.3|22438.3|22465.3|22458.3|22440.3|22433.3|83
1592592600000|2020-06-19 18:50:00|22450.3|22443.3|22460.3|22453.3|22470.3|22463.3|22437.8|22430.8|81
1592592900000|2020-06-19 18:55:00|22457.8|22450.8|22457.8|22450.8|22470.3|22463.3|22450.3|22443.3|81
1592593200000|2020-06-19 19:00:00|22460.3|22453.3|22445.3|22438.3|22460.3|22453.3|22440.3|22433.3|69
1592593500000|2020-06-19 19:05:00|22442.8|22435.8|22440.3|22433.3|22445.3|22438.3|22435.3|22428.3|42
1592593800000|2020-06-19 19:10:00|22435.3|22428.3|22455.3|22448.3|22475.3|22468.3|22430.3|22423.3|123
1592594100000|2020-06-19 19:15:00|22452.8|22445.8|22490.3|22483.3|22490.3|22483.3|22452.8|22445.8|118
1592594400000|2020-06-19 19:20:00|22487.8|22480.8|22490.3|22483.3|22495.3|22488.3|22475.3|22468.3|56
1592594700000|2020-06-19 19:25:00|22487.8|22480.8|22465.3|22458.3|22490.3|22483.3|22462.8|22455.8|69
1592595000000|2020-06-19 19:30:00|22460.3|22453.3|22470.3|22463.3|22470.3|22463.3|22455.3|22448.3|78
1592595300000|2020-06-19 19:35:00|22467.8|22460.8|22435.3|22428.3|22470.3|22463.3|22430.3|22423.3|174
1592595600000|2020-06-19 19:40:00|22437.8|22430.8|22440.3|22433.3|22445.3|22438.3|22425.3|22418.3|198
1592595900000|2020-06-19 19:45:00|22435.3|22428.3|22405.3|22398.3|22440.3|22433.3|22395.3|22388.3|263
1592596200000|2020-06-19 19:50:00|22417.8|22410.8|22400.3|22393.3|22422.8|22415.8|22390.3|22383.3|314
1592596500000|2020-06-19 19:55:00|22395.3|22388.3|22385.3|22378.3|22405.3|22398.3|22385.3|22378.3|606
1592596800000|2020-06-19 20:00:00|22387.8|22380.8|22372.8|22365.8|22390.3|22383.3|22370.3|22363.3|280
1592597100000|2020-06-19 20:05:00|22370.3|22363.3|22365.3|22358.3|22375.3|22368.3|22355.3|22348.3|158
1592597400000|2020-06-19 20:10:00|22367.8|22360.8|22342.8|22335.8|22370.3|22363.3|22337.8|22330.8|179
1592597700000|2020-06-19 20:15:00|22346.8|22331.8|22339.3|22324.3|22349.3|22334.3|22339.3|22324.3|8
1592598000000|2020-06-19 20:20:00|22344.3|22329.3|22339.3|22324.3|22344.3|22329.3|22339.3|22324.3|9
1592598300000|2020-06-19 20:25:00|22336.8|22321.8|22339.3|22324.3|22339.3|22324.3|22334.3|22319.3|17
1592598600000|2020-06-19 20:30:00|22336.8|22321.8|22321.8|22306.8|22344.3|22329.3|22316.8|22301.8|35
1592598900000|2020-06-19 20:35:00|22324.3|22309.3|22336.8|22321.8|22336.8|22321.8|22319.3|22304.3|36
1592599200000|2020-06-19 20:40:00|22339.3|22324.3|22341.8|22326.8|22349.3|22334.3|22339.3|22324.3|21
1592599500000|2020-06-19 20:45:00|22344.3|22329.3|22346.8|22331.8|22349.3|22334.3|22339.3|22324.3|7
1592599800000|2020-06-19 20:50:00|22341.8|22326.8|22336.8|22321.8|22341.8|22326.8|22334.3|22319.3|9
1592600100000|2020-06-19 20:55:00|22339.3|22324.3|22342.2|22312.2|22345.6|22324.3|22329.3|22311.8|25
1592776800000|2020-06-21 22:00:00|22259.3|22244.3|22271.8|22256.8|22309.3|22294.3|22204.3|22189.3|378
1592777100000|2020-06-21 22:05:00|22269.3|22254.3|22186.8|22171.8|22274.3|22259.3|22166.8|22151.8|322
1592777400000|2020-06-21 22:10:00|22189.3|22174.3|22201.8|22186.8|22214.3|22199.3|22174.3|22159.3|135
1592777700000|2020-06-21 22:15:00|22204.3|22189.3|22229.3|22214.3|22229.3|22214.3|22191.8|22176.8|81
1592778000000|2020-06-21 22:20:00|22231.8|22216.8|22236.8|22221.8|22241.8|22226.8|22226.8|22211.8|64
1592778300000|2020-06-21 22:25:00|22239.3|22224.3|22254.3|22239.3|22264.3|22249.3|22236.8|22221.8|41
1592778600000|2020-06-21 22:30:00|22256.8|22241.8|22256.8|22241.8|22264.3|22249.3|22249.3|22234.3|37
1592778900000|2020-06-21 22:35:00|22259.3|22244.3|22256.8|22241.8|22264.3|22249.3|22246.8|22231.8|17
1592779200000|2020-06-21 22:40:00|22259.3|22244.3|22249.3|22234.3|22269.3|22254.3|22249.3|22234.3|23
1592779500000|2020-06-21 22:45:00|22251.8|22236.8|22231.8|22216.8|22251.8|22236.8|22229.3|22214.3|17
1592779800000|2020-06-21 22:50:00|22234.3|22219.3|22251.4|22236.4|22256.4|22241.4|22224.3|22209.3|10
1592780100000|2020-06-21 22:55:00|22253.9|22238.9|22261.4|22246.4|22291.4|22276.4|22253.9|22238.9|67
1592780400000|2020-06-21 23:00:00|22258.9|22243.9|22266.4|22251.4|22273.9|22258.9|22258.9|22243.9|18
1592780700000|2020-06-21 23:05:00|22263.9|22248.9|22286.4|22271.4|22286.4|22271.4|22253.9|22238.9|55
1592781000000|2020-06-21 23:10:00|22283.9|22268.9|22261.4|22246.4|22293.9|22278.9|22253.9|22238.9|98
1592781300000|2020-06-21 23:15:00|22258.9|22243.9|22253.9|22238.9|22266.4|22251.4|22246.4|22231.4|60
1592781600000|2020-06-21 23:20:00|22256.4|22241.4|22278.9|22263.9|22281.4|22266.4|22251.4|22236.4|63
1592781900000|2020-06-21 23:25:00|22276.4|22261.4|22283.9|22268.9|22286.4|22271.4|22263.9|22248.9|37
1592782200000|2020-06-21 23:30:00|22286.4|22271.4|22294.9|22287.9|22304.9|22297.9|22264.9|22257.9|462
1592782500000|2020-06-21 23:35:00|22299.9|22292.9|22329.9|22322.9|22329.9|22322.9|22294.9|22287.9|192
1592782800000|2020-06-21 23:40:00|22334.9|22327.9|22319.9|22312.9|22339.9|22332.9|22299.9|22292.9|366
1592783100000|2020-06-21 23:45:00|22324.9|22317.9|22349.9|22342.9|22367.4|22360.4|22324.9|22317.9|561
1592783400000|2020-06-21 23:50:00|22352.4|22345.4|22349.9|22342.9|22359.9|22352.9|22324.9|22317.9|435
1592783700000|2020-06-21 23:55:00|22344.9|22337.9|22319.9|22312.9|22349.9|22342.9|22307.4|22300.4|793
1592784000000|2020-06-22 00:00:00|22322.4|22315.4|22329.9|22322.9|22347.4|22340.4|22289.9|22282.9|2117
1592784300000|2020-06-22 00:05:00|22332.4|22325.4|22384.9|22377.9|22384.9|22377.9|22329.9|22322.9|902
1592784600000|2020-06-22 00:10:00|22389.9|22382.9|22359.9|22352.9|22389.9|22382.9|22344.9|22337.9|515
1592784900000|2020-06-22 00:15:00|22362.4|22355.4|22379.9|22372.9|22407.4|22400.4|22362.4|22355.4|631
1592785200000|2020-06-22 00:20:00|22377.4|22370.4|22367.4|22360.4|22394.9|22387.9|22362.4|22355.4|411
1592785500000|2020-06-22 00:25:00|22364.9|22357.9|22359.9|22352.9|22382.4|22375.4|22349.9|22342.9|325
1592785800000|2020-06-22 00:30:00|22364.9|22357.9|22329.9|22322.9|22382.4|22375.4|22329.9|22322.9|344
1592786100000|2020-06-22 00:35:00|22324.9|22317.9|22329.9|22322.9|22349.9|22342.9|22314.9|22307.9|665
1592786400000|2020-06-22 00:40:00|22332.4|22325.4|22339.9|22332.9|22354.9|22347.9|22319.9|22312.9|517
1592786700000|2020-06-22 00:45:00|22337.4|22330.4|22357.4|22350.4|22372.4|22365.4|22334.9|22327.9|319
1592787000000|2020-06-22 00:50:00|22354.9|22347.9|22354.9|22347.9|22369.9|22362.9|22354.9|22347.9|238
1592787300000|2020-06-22 00:55:00|22357.4|22350.4|22374.9|22367.9|22394.9|22387.9|22357.4|22350.4|362
1592787600000|2020-06-22 01:00:00|22377.4|22370.4|22419.9|22412.9|22434.9|22427.9|22374.9|22367.9|1355
1592787900000|2020-06-22 01:05:00|22424.9|22417.9|22419.9|22412.9|22434.9|22427.9|22407.4|22400.4|512
1592788200000|2020-06-22 01:10:00|22424.9|22417.9|22454.9|22447.9|22464.9|22457.9|22422.4|22415.4|1004
1592788500000|2020-06-22 01:15:00|22459.9|22452.9|22469.9|22462.9|22474.9|22467.9|22449.9|22442.9|915
1592788800000|2020-06-22 01:20:00|22472.4|22465.4|22484.9|22477.9|22489.9|22482.9|22462.4|22455.4|534
1592789100000|2020-06-22 01:25:00|22479.9|22472.9|22469.9|22462.9|22479.9|22472.9|22454.9|22447.9|456
1592789400000|2020-06-22 01:30:00|22472.4|22465.4|22479.9|22472.9|22489.9|22482.9|22459.9|22452.9|433
1592789700000|2020-06-22 01:35:00|22477.4|22470.4|22489.9|22482.9|22504.9|22497.9|22474.9|22467.9|554
1592790000000|2020-06-22 01:40:00|22492.4|22485.4|22487.4|22480.4|22497.4|22490.4|22479.9|22472.9|228
1592790300000|2020-06-22 01:45:00|22489.9|22482.9|22479.9|22472.9|22489.9|22482.9|22474.9|22467.9|309
1592790600000|2020-06-22 01:50:00|22484.9|22477.9|22454.9|22447.9|22499.9|22492.9|22454.9|22447.9|535
1592790900000|2020-06-22 01:55:00|22452.4|22445.4|22434.9|22427.9|22459.9|22452.9|22429.9|22422.9|771
1592791200000|2020-06-22 02:00:00|22432.4|22425.4|22459.9|22452.9|22464.9|22457.9|22429.9|22422.9|374
1592791500000|2020-06-22 02:05:00|22457.4|22450.4|22484.9|22477.9|22484.9|22477.9|22454.9|22447.9|388
1592791800000|2020-06-22 02:10:00|22487.4|22480.4|22482.4|22475.4|22494.9|22487.9|22479.9|22472.9|250
1592792100000|2020-06-22 02:15:00|22479.9|22472.9|22489.9|22482.9|22489.9|22482.9|22464.9|22457.9|241
1592792400000|2020-06-22 02:20:00|22487.4|22480.4|22479.9|22472.9|22494.9|22487.9|22469.9|22462.9|178
1592792700000|2020-06-22 02:25:00|22474.9|22467.9|22487.4|22480.4|22499.9|22492.9|22474.9|22467.9|379
1592793000000|2020-06-22 02:30:00|22484.9|22477.9|22464.9|22457.9|22489.9|22482.9|22454.9|22447.9|530
1592793300000|2020-06-22 02:35:00|22467.4|22460.4|22529.9|22522.9|22534.9|22527.9|22462.4|22455.4|730
1592793600000|2020-06-22 02:40:00|22532.4|22525.4|22502.4|22495.4|22534.9|22527.9|22499.9|22492.9|297
1592793900000|2020-06-22 02:45:00|22504.9|22497.9|22524.9|22517.9|22534.9|22527.9|22499.9|22492.9|630
1592794200000|2020-06-22 02:50:00|22522.4|22515.4|22534.9|22527.9|22539.9|22532.9|22519.9|22512.9|158
1592794500000|2020-06-22 02:55:00|22532.4|22525.4|22539.9|22532.9|22547.4|22540.4|22527.4|22520.4|211
1592794800000|2020-06-22 03:00:00|22537.4|22530.4|22519.9|22512.9|22539.9|22532.9|22514.9|22507.9|230
1592795100000|2020-06-22 03:05:00|22517.4|22510.4|22524.9|22517.9|22527.4|22520.4|22514.9|22507.9|136
1592795400000|2020-06-22 03:10:00|22522.4|22515.4|22534.9|22527.9|22539.9|22532.9|22517.4|22510.4|81
1592795700000|2020-06-22 03:15:00|22532.4|22525.4|22534.9|22527.9|22539.9|22532.9|22524.9|22517.9|70
1592796000000|2020-06-22 03:20:00|22532.4|22525.4|22549.9|22542.9|22554.9|22547.9|22529.9|22522.9|137
1592796300000|2020-06-22 03:25:00|22547.4|22540.4|22549.9|22542.9|22559.9|22552.9|22544.9|22537.9|378
1592796600000|2020-06-22 03:30:00|22554.9|22547.9|22559.9|22552.9|22569.9|22562.9|22542.4|22535.4|707
1592796900000|2020-06-22 03:35:00|22557.4|22550.4|22539.9|22532.9|22559.9|22552.9|22534.9|22527.9|249
1592797200000|2020-06-22 03:40:00|22542.4|22535.4|22534.9|22527.9|22549.9|22542.9|22534.9|22527.9|154
1592797500000|2020-06-22 03:45:00|22532.4|22525.4|22539.9|22532.9|22544.9|22537.9|22529.9|22522.9|138
1592797800000|2020-06-22 03:50:00|22544.9|22537.9|22542.4|22535.4|22544.9|22537.9|22519.9|22512.9|459
1592798100000|2020-06-22 03:55:00|22544.9|22537.9|22514.9|22507.9|22544.9|22537.9|22509.9|22502.9|194
1592798400000|2020-06-22 04:00:00|22517.4|22510.4|22537.4|22530.4|22544.9|22537.9|22514.9|22507.9|230
1592798700000|2020-06-22 04:05:00|22534.9|22527.9|22549.9|22542.9|22549.9|22542.9|22529.9|22522.9|70
1592799000000|2020-06-22 04:10:00|22554.9|22547.9|22544.9|22537.9|22559.9|22552.9|22539.9|22532.9|242
1592799300000|2020-06-22 04:15:00|22547.4|22540.4|22549.9|22542.9|22549.9|22542.9|22539.9|22532.9|117
1592799600000|2020-06-22 04:20:00|22544.9|22537.9|22529.9|22522.9|22549.9|22542.9|22529.9|22522.9|240
1592799900000|2020-06-22 04:25:00|22532.4|22525.4|22547.4|22540.4|22554.9|22547.9|22529.9|22522.9|107
1592800200000|2020-06-22 04:30:00|22549.9|22542.9|22549.9|22542.9|22562.4|22555.4|22544.9|22537.9|113
1592800500000|2020-06-22 04:35:00|22547.4|22540.4|22534.9|22527.9|22549.9|22542.9|22534.9|22527.9|118
1592800800000|2020-06-22 04:40:00|22532.4|22525.4|22524.9|22517.9|22534.9|22527.9|22519.9|22512.9|229
1592801100000|2020-06-22 04:45:00|22519.9|22512.9|22489.9|22482.9|22524.9|22517.9|22484.9|22477.9|266
1592801400000|2020-06-22 04:50:00|22494.9|22487.9|22489.9|22482.9|22504.9|22497.9|22484.9|22477.9|333
1592801700000|2020-06-22 04:55:00|22492.4|22485.4|22479.9|22472.9|22492.4|22485.4|22464.9|22457.9|298
1592802000000|2020-06-22 05:00:00|22474.9|22467.9|22484.9|22477.9|22484.9|22477.9|22464.9|22457.9|305
1592802300000|2020-06-22 05:05:00|22487.4|22480.4|22434.9|22427.9|22487.4|22480.4|22432.4|22425.4|399
1592802600000|2020-06-22 05:10:00|22432.4|22425.4|22424.9|22417.9|22454.9|22447.9|22419.9|22412.9|531
1592802900000|2020-06-22 05:15:00|22429.9|22422.9|22449.9|22442.9|22449.9|22442.9|22424.9|22417.9|318
1592803200000|2020-06-22 05:20:00|22454.9|22447.9|22459.9|22452.9|22474.9|22467.9|22444.9|22437.9|609
1592803500000|2020-06-22 05:25:00|22462.4|22455.4|22484.9|22477.9|22484.9|22477.9|22454.9|22447.9|496
1592803800000|2020-06-22 05:30:00|22479.9|22472.9|22499.9|22492.9|22499.9|22492.9|22469.9|22462.9|520
1592804100000|2020-06-22 05:35:00|22497.4|22490.4|22474.9|22467.9|22499.9|22492.9|22474.9|22467.9|323
1592804400000|2020-06-22 05:40:00|22472.4|22465.4|22484.9|22477.9|22484.9|22477.9|22467.4|22460.4|169
1592804700000|2020-06-22 05:45:00|22482.4|22475.4|22489.9|22482.9|22494.9|22487.9|22479.9|22472.9|270
1592805000000|2020-06-22 05:50:00|22487.4|22480.4|22449.9|22442.9|22487.4|22480.4|22439.9|22432.9|683
1592805300000|2020-06-22 05:55:00|22452.4|22445.4|22444.9|22437.9|22454.9|22447.9|22429.9|22422.9|1247
1592805600000|2020-06-22 06:00:00|22437.4|22430.4|22344.9|22337.9|22437.4|22430.4|22344.9|22337.9|4165
1592805900000|2020-06-22 06:05:00|22349.9|22342.9|22344.9|22337.9|22349.9|22342.9|22314.9|22307.9|2374
1592806200000|2020-06-22 06:10:00|22342.4|22335.4|22379.9|22372.9|22384.9|22377.9|22342.4|22335.4|902
1592806500000|2020-06-22 06:15:00|22374.9|22367.9|22384.9|22377.9|22384.9|22377.9|22354.9|22347.9|595
1592806800000|2020-06-22 06:20:00|22389.9|22382.9|22382.4|22375.4|22394.9|22387.9|22369.9|22362.9|129
1592807100000|2020-06-22 06:25:00|22384.9|22377.9|22384.9|22377.9|22399.9|22392.9|22379.9|22372.9|21
1592807400000|2020-06-22 06:30:00|22382.4|22375.4|22362.4|22355.4|22384.9|22377.9|22357.4|22350.4|63
1592807700000|2020-06-22 06:35:00|22364.9|22357.9|22389.9|22382.9|22389.9|22382.9|22359.9|22352.9|50
1592808000000|2020-06-22 06:40:00|22384.9|22377.9|22409.9|22402.9|22412.4|22405.4|22372.4|22365.4|28
1592808300000|2020-06-22 06:45:00|22412.4|22405.4|22404.9|22397.9|22419.9|22412.9|22402.4|22395.4|29
1592808600000|2020-06-22 06:50:00|22407.4|22400.4|22429.9|22422.9|22432.4|22425.4|22407.4|22400.4|36
1592808900000|2020-06-22 06:55:00|22432.4|22425.4|22422.4|22415.4|22442.4|22435.4|22412.4|22405.4|48
1592809200000|2020-06-22 07:00:00|22427.4|22420.4|22402.4|22395.4|22434.9|22427.9|22397.4|22390.4|118
1592809500000|2020-06-22 07:05:00|22399.9|22392.9|22389.9|22382.9|22402.4|22395.4|22377.4|22370.4|89
1592809800000|2020-06-22 07:10:00|22387.4|22380.4|22442.4|22435.4|22444.9|22437.9|22374.9|22367.9|101
1592810100000|2020-06-22 07:15:00|22444.9|22437.9|22417.4|22410.4|22449.9|22442.9|22399.9|22392.9|108
1592810400000|2020-06-22 07:20:00|22414.9|22407.9|22424.9|22417.9|22442.4|22435.4|22407.4|22400.4|130
1592810700000|2020-06-22 07:25:00|22422.4|22415.4|22484.9|22477.9|22489.9|22482.9|22422.4|22415.4|500
1592811000000|2020-06-22 07:30:00|22487.4|22480.4|22504.9|22497.9|22512.4|22505.4|22477.4|22470.4|408
1592811300000|2020-06-22 07:35:00|22507.4|22500.4|22487.4|22480.4|22509.9|22502.9|22484.9|22477.9|85
1592811600000|2020-06-22 07:40:00|22484.9|22477.9|22469.9|22462.9|22497.4|22490.4|22469.9|22462.9|49
1592811900000|2020-06-22 07:45:00|22472.4|22465.4|22482.4|22475.4|22489.9|22482.9|22467.4|22460.4|66
1592812200000|2020-06-22 07:50:00|22484.9|22477.9|22489.9|22482.9|22509.9|22502.9|22469.9|22462.9|122
1592812500000|2020-06-22 07:55:00|22492.4|22485.4|22487.4|22480.4|22499.9|22492.9|22484.9|22477.9|149
1592812800000|2020-06-22 08:00:00|22484.9|22477.9|22474.9|22467.9|22494.9|22487.9|22474.9|22467.9|53
1592813100000|2020-06-22 08:05:00|22477.4|22470.4|22489.9|22482.9|22489.9|22482.9|22474.9|22467.9|59
1592813400000|2020-06-22 08:10:00|22487.4|22480.4|22464.9|22457.9|22489.9|22482.9|22464.9|22457.9|49
1592813700000|2020-06-22 08:15:00|22459.9|22452.9|22454.9|22447.9|22474.9|22467.9|22454.9|22447.9|49
1592814000000|2020-06-22 08:20:00|22457.4|22450.4|22467.4|22460.4|22484.9|22477.9|22454.9|22447.9|51
1592814300000|2020-06-22 08:25:00|22469.9|22462.9|22464.9|22457.9|22469.9|22462.9|22457.4|22450.4|59
1592814600000|2020-06-22 08:30:00|22467.4|22460.4|22474.9|22467.9|22479.9|22472.9|22457.4|22450.4|73
1592814900000|2020-06-22 08:35:00|22477.4|22470.4|22507.4|22500.4|22514.9|22507.9|22469.9|22462.9|254
1592815200000|2020-06-22 08:40:00|22509.9|22502.9|22519.9|22512.9|22529.9|22522.9|22509.9|22502.9|65
1592815500000|2020-06-22 08:45:00|22522.4|22515.4|22519.9|22512.9|22529.9|22522.9|22514.9|22507.9|65
1592815800000|2020-06-22 08:50:00|22517.4|22510.4|22519.9|22512.9|22527.4|22520.4|22514.9|22507.9|37
1592816100000|2020-06-22 08:55:00|22517.4|22510.4|22507.4|22500.4|22517.4|22510.4|22494.9|22487.9|133
1592816400000|2020-06-22 09:00:00|22504.9|22497.9|22542.4|22535.4|22549.9|22542.9|22504.9|22497.9|226
1592816700000|2020-06-22 09:05:00|22544.9|22537.9|22529.9|22522.9|22549.9|22542.9|22529.9|22522.9|62
1592817000000|2020-06-22 09:10:00|22532.4|22525.4|22527.4|22520.4|22532.4|22525.4|22519.9|22512.9|48
1592817300000|2020-06-22 09:15:00|22529.9|22522.9|22527.4|22520.4|22542.4|22535.4|22524.9|22517.9|48
1592817600000|2020-06-22 09:20:00|22524.9|22517.9|22537.4|22530.4|22542.4|22535.4|22522.4|22515.4|42
1592817900000|2020-06-22 09:25:00|22539.9|22532.9|22544.9|22537.9|22552.4|22545.4|22534.9|22527.9|63
1592818200000|2020-06-22 09:30:00|22547.4|22540.4|22524.9|22517.9|22549.9|22542.9|22519.9|22512.9|67
1592818500000|2020-06-22 09:35:00|22522.4|22515.4|22514.9|22507.9|22537.4|22530.4|22514.9|22507.9|77
1592818800000|2020-06-22 09:40:00|22512.4|22505.4|22504.9|22497.9|22519.9|22512.9|22499.9|22492.9|87
1592819100000|2020-06-22 09:45:00|22509.9|22502.9|22507.4|22500.4|22514.9|22507.9|22499.9|22492.9|90
1592819400000|2020-06-22 09:50:00|22509.9|22502.9|22504.9|22497.9|22514.9|22507.9|22499.9|22492.9|31
1592819700000|2020-06-22 09:55:00|22502.4|22495.4|22502.4|22495.4|22504.9|22497.9|22494.9|22487.9|67
1592820000000|2020-06-22 10:00:00|22499.9|22492.9|22494.9|22487.9|22504.9|22497.9|22489.9|22482.9|48
1592820300000|2020-06-22 10:05:00|22497.4|22490.4|22494.9|22487.9|22499.9|22492.9|22489.9|22482.9|33
1592820600000|2020-06-22 10:10:00|22492.4|22485.4|22474.9|22467.9|22494.9|22487.9|22472.4|22465.4|19
1592820900000|2020-06-22 10:15:00|22472.4|22465.4|22464.9|22457.9|22474.9|22467.9|22462.4|22455.4|48
1592821200000|2020-06-22 10:20:00|22467.4|22460.4|22464.9|22457.9|22469.9|22462.9|22459.9|22452.9|44
1592821500000|2020-06-22 10:25:00|22462.4|22455.4|22464.9|22457.9|22474.9|22467.9|22457.4|22450.4|70
1592821800000|2020-06-22 10:30:00|22462.4|22455.4|22484.9|22477.9|22484.9|22477.9|22462.4|22455.4|45
1592822100000|2020-06-22 10:35:00|22482.4|22475.4|22484.9|22477.9|22484.9|22477.9|22474.9|22467.9|79
1592822400000|2020-06-22 10:40:00|22482.4|22475.4|22484.9|22477.9|22489.9|22482.9|22479.9|22472.9|14
1592822700000|2020-06-22 10:45:00|22487.4|22480.4|22464.9|22457.9|22487.4|22480.4|22462.4|22455.4|32
1592823000000|2020-06-22 10:50:00|22462.4|22455.4|22449.9|22442.9|22474.9|22467.9|22444.9|22437.9|129
1592823300000|2020-06-22 10:55:00|22447.4|22440.4|22449.9|22442.9|22454.9|22447.9|22434.9|22427.9|111
1592823600000|2020-06-22 11:00:00|22454.9|22447.9|22434.9|22427.9|22457.4|22450.4|22429.9|22422.9|38
1592823900000|2020-06-22 11:05:00|22429.9|22422.9|22419.9|22412.9|22429.9|22422.9|22409.9|22402.9|79
1592824200000|2020-06-22 11:10:00|22417.4|22410.4|22404.9|22397.9|22419.9|22412.9|22392.4|22385.4|147
1592824500000|2020-06-22 11:15:00|22407.4|22400.4|22409.9|22402.9|22424.9|22417.9|22402.4|22395.4|96
1592824800000|2020-06-22 11:20:00|22404.9|22397.9|22399.9|22392.9|22409.9|22402.9|22389.9|22382.9|56
1592825100000|2020-06-22 11:25:00|22397.4|22390.4|22409.9|22402.9|22414.9|22407.9|22392.4|22385.4|84
1592825400000|2020-06-22 11:30:00|22414.9|22407.9|22417.4|22410.4|22419.9|22412.9|22404.9|22397.9|66
1592825700000|2020-06-22 11:35:00|22414.9|22407.9|22419.9|22412.9|22429.9|22422.9|22409.9|22402.9|77
1592826000000|2020-06-22 11:40:00|22414.9|22407.9|22419.9|22412.9|22429.9|22422.9|22409.9|22402.9|56
1592826300000|2020-06-22 11:45:00|22424.9|22417.9|22424.9|22417.9|22434.9|22427.9|22424.9|22417.9|77
1592826600000|2020-06-22 11:50:00|22427.4|22420.4|22434.9|22427.9|22439.9|22432.9|22424.9|22417.9|80
1592826900000|2020-06-22 11:55:00|22432.4|22425.4|22449.9|22442.9|22449.9|22442.9|22429.9|22422.9|52
1592827200000|2020-06-22 12:00:00|22447.4|22440.4|22459.9|22452.9|22464.9|22457.9|22444.9|22437.9|139
1592827500000|2020-06-22 12:05:00|22457.4|22450.4|22454.9|22447.9|22464.9|22457.9|22449.9|22442.9|38
1592827800000|2020-06-22 12:10:00|22457.4|22450.4|22464.9|22457.9|22474.9|22467.9|22444.9|22437.9|119
1592828100000|2020-06-22 12:15:00|22467.4|22460.4|22464.9|22457.9|22479.9|22472.9|22462.4|22455.4|70
1592828400000|2020-06-22 12:20:00|22462.4|22455.4|22469.9|22462.9|22469.9|22462.9|22459.9|22452.9|52
1592828700000|2020-06-22 12:25:00|22464.9|22457.9|22464.9|22457.9|22467.4|22460.4|22459.9|22452.9|25
1592829000000|2020-06-22 12:30:00|22462.4|22455.4|22459.9|22452.9|22467.4|22460.4|22454.9|22447.9|58
1592829300000|2020-06-22 12:35:00|22462.4|22455.4|22444.9|22437.9|22462.4|22455.4|22439.9|22432.9|41
1592829600000|2020-06-22 12:40:00|22442.4|22435.4|22437.4|22430.4|22449.9|22442.9|22434.9|22427.9|23
1592829900000|2020-06-22 12:45:00|22439.9|22432.9|22444.9|22437.9|22449.9|22442.9|22437.4|22430.4|47
1592830200000|2020-06-22 12:50:00|22442.4|22435.4|22439.9|22432.9|22449.9|22442.9|22434.9|22427.9|88
1592830500000|2020-06-22 12:55:00|22442.4|22435.4|22454.9|22447.9|22454.9|22447.9|22434.9|22427.9|107
1592830800000|2020-06-22 13:00:00|22449.9|22442.9|22454.9|22447.9|22459.9|22452.9|22442.4|22435.4|74
1592831100000|2020-06-22 13:05:00|22452.4|22445.4|22449.9|22442.9|22464.9|22457.9|22439.9|22432.9|42
1592831400000|2020-06-22 13:10:00|22452.4|22445.4|22444.9|22437.9|22459.9|22452.9|22444.9|22437.9|28
1592831700000|2020-06-22 13:15:00|22447.4|22440.4|22449.9|22442.9|22449.9|22442.9|22427.4|22420.4|208
1592832000000|2020-06-22 13:20:00|22447.4|22440.4|22444.9|22437.9|22449.9|22442.9|22444.9|22437.9|48
1592832300000|2020-06-22 13:25:00|22447.4|22440.4|22454.9|22447.9|22454.9|22447.9|22447.4|22440.4|37
1592832600000|2020-06-22 13:30:00|22449.9|22442.9|22409.9|22402.9|22464.9|22457.9|22394.9|22387.9|436
1592832900000|2020-06-22 13:35:00|22414.9|22407.9|22394.9|22387.9|22419.9|22412.9|22384.9|22377.9|388
1592833200000|2020-06-22 13:40:00|22392.4|22385.4|22419.9|22412.9|22419.9|22412.9|22379.9|22372.9|154
1592833500000|2020-06-22 13:45:00|22417.4|22410.4|22434.9|22427.9|22449.9|22442.9|22409.9|22402.9|319
1592833800000|2020-06-22 13:50:00|22429.9|22422.9|22454.9|22447.9|22464.9|22457.9|22424.9|22417.9|134
1592834100000|2020-06-22 13:55:00|22459.9|22452.9|22459.9|22452.9|22469.9|22462.9|22454.9|22447.9|203
1592834400000|2020-06-22 14:00:00|22462.4|22455.4|22484.9|22477.9|22492.4|22485.4|22439.9|22432.9|147
1592834700000|2020-06-22 14:05:00|22487.4|22480.4|22484.9|22477.9|22489.9|22482.9|22474.9|22467.9|78
1592835000000|2020-06-22 14:10:00|22479.9|22472.9|22494.9|22487.9|22504.9|22497.9|22474.9|22467.9|67
1592835300000|2020-06-22 14:15:00|22497.4|22490.4|22474.9|22467.9|22499.9|22492.9|22469.9|22462.9|100
1592835600000|2020-06-22 14:20:00|22479.9|22472.9|22484.9|22477.9|22494.9|22487.9|22469.9|22462.9|65
1592835900000|2020-06-22 14:25:00|22482.4|22475.4|22472.4|22465.4|22489.9|22482.9|22469.9|22462.9|55
1592836200000|2020-06-22 14:30:00|22469.9|22462.9|22464.9|22457.9|22479.9|22472.9|22459.9|22452.9|128
1592836500000|2020-06-22 14:35:00|22467.4|22460.4|22469.9|22462.9|22474.9|22467.9|22459.9|22452.9|109
1592836800000|2020-06-22 14:40:00|22464.9|22457.9|22454.9|22447.9|22469.9|22462.9|22444.9|22437.9|100
1592837100000|2020-06-22 14:45:00|22457.4|22450.4|22454.9|22447.9|22479.9|22472.9|22454.9|22447.9|83
1592837400000|2020-06-22 14:50:00|22457.4|22450.4|22444.9|22437.9|22464.9|22457.9|22442.4|22435.4|103
1592837700000|2020-06-22 14:55:00|22442.4|22435.4|22409.9|22402.9|22447.4|22440.4|22409.9|22402.9|146
1592838000000|2020-06-22 15:00:00|22407.4|22400.4|22419.9|22412.9|22424.9|22417.9|22399.9|22392.9|114
1592838300000|2020-06-22 15:05:00|22422.4|22415.4|22434.9|22427.9|22444.9|22437.9|22419.9|22412.9|99
1592838600000|2020-06-22 15:10:00|22437.4|22430.4|22452.4|22445.4|22454.9|22447.9|22434.9|22427.9|81
1592838900000|2020-06-22 15:15:00|22449.9|22442.9|22469.9|22462.9|22474.9|22467.9|22449.9|22442.9|91
1592839200000|2020-06-22 15:20:00|22474.9|22467.9|22479.9|22472.9|22487.4|22480.4|22464.9|22457.9|129
1592839500000|2020-06-22 15:25:00|22482.4|22475.4|22484.9|22477.9|22484.9|22477.9|22474.9|22467.9|105
1592839800000|2020-06-22 15:30:00|22487.4|22480.4|22484.9|22477.9|22489.9|22482.9|22469.9|22462.9|165
1592840100000|2020-06-22 15:35:00|22487.4|22480.4|22489.9|22482.9|22494.9|22487.9|22479.9|22472.9|113
1592840400000|2020-06-22 15:40:00|22492.4|22485.4|22489.9|22482.9|22499.9|22492.9|22489.9|22482.9|163
1592840700000|2020-06-22 15:45:00|22494.9|22487.9|22494.9|22487.9|22499.9|22492.9|22484.9|22477.9|171
1592841000000|2020-06-22 15:50:00|22499.9|22492.9|22474.9|22467.9|22504.9|22497.9|22474.9|22467.9|251
1592841300000|2020-06-22 15:55:00|22477.4|22470.4|22484.9|22477.9|22494.9|22487.9|22474.9|22467.9|84
1592841600000|2020-06-22 16:00:00|22482.4|22475.4|22519.9|22512.9|22529.9|22522.9|22482.4|22475.4|122
1592841900000|2020-06-22 16:05:00|22522.4|22515.4|22524.9|22517.9|22524.9|22517.9|22509.9|22502.9|103
1592842200000|2020-06-22 16:10:00|22519.9|22512.9|22519.9|22512.9|22524.9|22517.9|22509.9|22502.9|181
1592842500000|2020-06-22 16:15:00|22514.9|22507.9|22519.9|22512.9|22524.9|22517.9|22514.9|22507.9|76
1592842800000|2020-06-22 16:20:00|22517.4|22510.4|22519.9|22512.9|22519.9|22512.9|22514.9|22507.9|54
1592843100000|2020-06-22 16:25:00|22514.9|22507.9|22514.9|22507.9|22519.9|22512.9|22507.4|22500.4|127
1592843400000|2020-06-22 16:30:00|22512.4|22505.4|22509.9|22502.9|22514.9|22507.9|22509.9|22502.9|10
1592843700000|2020-06-22 16:35:00|22514.9|22507.9|22509.9|22502.9|22514.9|22507.9|22504.9|22497.9|55
1592844000000|2020-06-22 16:40:00|22512.4|22505.4|22524.9|22517.9|22529.9|22522.9|22509.9|22502.9|212
1592844300000|2020-06-22 16:45:00|22527.4|22520.4|22539.9|22532.9|22549.9|22542.9|22524.9|22517.9|168
1592844600000|2020-06-22 16:50:00|22542.4|22535.4|22539.9|22532.9|22544.9|22537.9|22539.9|22532.9|78
1592844900000|2020-06-22 16:55:00|22544.9|22537.9|22529.9|22522.9|22544.9|22537.9|22529.9|22522.9|74
1592845200000|2020-06-22 17:00:00|22534.9|22527.9|22529.9|22522.9|22539.9|22532.9|22529.9|22522.9|80
1592845500000|2020-06-22 17:05:00|22532.4|22525.4|22524.9|22517.9|22537.4|22530.4|22519.9|22512.9|44
1592845800000|2020-06-22 17:10:00|22527.4|22520.4|22514.9|22507.9|22529.9|22522.9|22514.9|22507.9|42
1592846100000|2020-06-22 17:15:00|22517.4|22510.4|22524.9|22517.9|22524.9|22517.9|22514.9|22507.9|42
1592846400000|2020-06-22 17:20:00|22529.9|22522.9|22529.9|22522.9|22529.9|22522.9|22519.9|22512.9|54
1592846700000|2020-06-22 17:25:00|22527.4|22520.4|22519.9|22512.9|22529.9|22522.9|22519.9|22512.9|12
1592847000000|2020-06-22 17:30:00|22522.4|22515.4|22514.9|22507.9|22529.9|22522.9|22514.9|22507.9|43
1592847300000|2020-06-22 17:35:00|22517.4|22510.4|22509.9|22502.9|22519.9|22512.9|22499.9|22492.9|42
1592847600000|2020-06-22 17:40:00|22514.9|22507.9|22519.9|22512.9|22519.9|22512.9|22507.4|22500.4|17
1592847900000|2020-06-22 17:45:00|22522.4|22515.4|22529.9|22522.9|22534.9|22527.9|22519.9|22512.9|21
1592848200000|2020-06-22 17:50:00|22524.9|22517.9|22524.9|22517.9|22529.9|22522.9|22524.9|22517.9|44
1592848500000|2020-06-22 17:55:00|22529.9|22522.9|22529.9|22522.9|22529.9|22522.9|22524.9|22517.9|106
1592848800000|2020-06-22 18:00:00|22524.9|22517.9|22519.9|22512.9|22529.9|22522.9|22509.9|22502.9|389
1592849100000|2020-06-22 18:05:00|22522.4|22515.4|22529.9|22522.9|22532.4|22525.4|22519.9|22512.9|130
1592849400000|2020-06-22 18:10:00|22527.4|22520.4|22524.9|22517.9|22529.9|22522.9|22519.9|22512.9|16
1592849700000|2020-06-22 18:15:00|22519.9|22512.9|22529.9|22522.9|22529.9|22522.9|22519.9|22512.9|34
1592850000000|2020-06-22 18:20:00|22524.9|22517.9|22534.9|22527.9|22539.9|22532.9|22524.9|22517.9|41
1592850300000|2020-06-22 18:25:00|22529.9|22522.9|22539.9|22532.9|22544.9|22537.9|22529.9|22522.9|21
1592850600000|2020-06-22 18:30:00|22544.9|22537.9|22544.9|22537.9|22544.9|22537.9|22539.9|22532.9|54
1592850900000|2020-06-22 18:35:00|22539.9|22532.9|22544.9|22537.9|22549.9|22542.9|22539.9|22532.9|29
1592851200000|2020-06-22 18:40:00|22547.4|22540.4|22549.9|22542.9|22549.9|22542.9|22539.9|22532.9|16
1592851500000|2020-06-22 18:45:00|22552.4|22545.4|22549.9|22542.9|22554.9|22547.9|22544.9|22537.9|117
1592851800000|2020-06-22 18:50:00|22554.9|22547.9|22549.9|22542.9|22554.9|22547.9|22549.9|22542.9|82
1592852100000|2020-06-22 18:55:00|22552.4|22545.4|22564.9|22557.9|22569.9|22562.9|22549.9|22542.9|62
1592852400000|2020-06-22 19:00:00|22559.9|22552.9|22559.9|22552.9|22564.9|22557.9|22554.9|22547.9|55
1592852700000|2020-06-22 19:05:00|22554.9|22547.9|22549.9|22542.9|22559.9|22552.9|22549.9|22542.9|184
1592853000000|2020-06-22 19:10:00|22554.9|22547.9|22524.9|22517.9|22559.9|22552.9|22519.9|22512.9|131
1592853300000|2020-06-22 19:15:00|22527.4|22520.4|22504.9|22497.9|22532.4|22525.4|22499.9|22492.9|105
1592853600000|2020-06-22 19:20:00|22502.4|22495.4|22479.9|22472.9|22502.4|22495.4|22474.9|22467.9|150
1592853900000|2020-06-22 19:25:00|22482.4|22475.4|22494.9|22487.9|22494.9|22487.9|22479.9|22472.9|51
1592854200000|2020-06-22 19:30:00|22499.9|22492.9|22514.9|22507.9|22519.9|22512.9|22494.9|22487.9|126
1592854500000|2020-06-22 19:35:00|22509.9|22502.9|22517.4|22510.4|22522.4|22515.4|22499.9|22492.9|50
1592854800000|2020-06-22 19:40:00|22519.9|22512.9|22529.9|22522.9|22529.9|22522.9|22509.9|22502.9|66
1592855100000|2020-06-22 19:45:00|22524.9|22517.9|22519.9|22512.9|22537.4|22530.4|22514.9|22507.9|70
1592855400000|2020-06-22 19:50:00|22524.9|22517.9|22539.9|22532.9|22539.9|22532.9|22512.4|22505.4|134
1592855700000|2020-06-22 19:55:00|22534.9|22527.9|22584.9|22577.9|22584.9|22577.9|22529.9|22522.9|686
1592856000000|2020-06-22 20:00:00|22579.9|22572.9|22574.9|22567.9|22584.9|22577.9|22567.4|22560.4|305
1592856300000|2020-06-22 20:05:00|22577.4|22570.4|22589.9|22582.9|22592.4|22585.4|22574.9|22567.9|65
1592856600000|2020-06-22 20:10:00|22587.4|22580.4|22612.4|22605.4|22614.9|22607.9|22584.9|22577.9|80
1592856900000|2020-06-22 20:15:00|22616.4|22601.4|22608.9|22593.9|22618.9|22603.9|22603.9|22588.9|18
1592857200000|2020-06-22 20:20:00|22606.4|22591.4|22613.9|22598.9|22613.9|22598.9|22603.9|22588.9|11
1592857500000|2020-06-22 20:25:00|22616.4|22601.4|22621.4|22606.4|22628.9|22613.9|22616.4|22601.4|33
1592857800000|2020-06-22 20:30:00|22623.9|22608.9|22618.9|22603.9|22623.9|22608.9|22616.4|22601.4|4
1592858100000|2020-06-22 20:35:00|||||||||4
1592858400000|2020-06-22 20:40:00|22616.4|22601.4|22626.4|22611.4|22626.4|22611.4|22616.4|22601.4|10
1592858700000|2020-06-22 20:45:00|22628.9|22613.9|22616.4|22601.4|22633.9|22618.9|22613.9|22598.9|82
1592859000000|2020-06-22 20:50:00|22613.9|22598.9|22616.4|22601.4|22618.9|22603.9|22611.4|22596.4|11
1592859300000|2020-06-22 20:55:00|22613.9|22598.9|22618.8|22588.8|22622.7|22603.9|22613.9|22587.6|18
1592859600000|2020-06-22 21:00:00|22619.8|22589.8|22619.9|22589.9|22622.9|22592.9|22618.5|22588.5|0
1592859900000|2020-06-22 21:05:00|22619.8|22589.8|22619.2|22589.2|22620.3|22590.3|22618.7|22588.7|0
1592860200000|2020-06-22 21:10:00|22620.6|22590.6|22621.5|22591.5|22621.9|22591.9|22620.6|22590.6|0
1592860500000|2020-06-22 21:15:00|22622.1|22592.1|22622.5|22592.5|22623.7|22593.7|22622|22592|0
1592860800000|2020-06-22 21:20:00|22623.1|22593.1|22625.3|22595.3|22625.3|22595.3|22622.7|22592.7|0
1592861100000|2020-06-22 21:25:00|22625.1|22595.1|22624.5|22594.5|22625.3|22595.3|22623|22593|0
1592861400000|2020-06-22 21:30:00|22624.2|22594.2|22623.3|22593.3|22624.2|22594.2|22623.3|22593.3|0
1592861700000|2020-06-22 21:35:00|22622.9|22592.9|22626.2|22596.2|22626.5|22596.5|22622.9|22592.9|0
1592862000000|2020-06-22 21:40:00|22625.8|22595.8|22624.3|22594.3|22625.8|22595.8|22623.6|22593.6|0
1592862300000|2020-06-22 21:45:00|22624.5|22594.5|22626.6|22596.6|22626.6|22596.6|22624.5|22594.5|0
1592862600000|2020-06-22 21:50:00|22626.5|22596.5|22626.8|22596.8|22626.8|22596.8|22624.4|22594.4|0
1592862900000|2020-06-22 21:55:00|22626.5|22596.5|22625.7|22595.7|22626.8|22596.8|22624.8|22594.8|0
1592863200000|2020-06-22 22:00:00|22628.8|22598.8|22628.9|22613.9|22640.2|22616.4|22618.9|22595.8|3
1592863500000|2020-06-22 22:05:00|22631.4|22616.4|22629.5|22614.5|22641.4|22626.4|22609.5|22594.5|25
1592863800000|2020-06-22 22:10:00|22627|22612|22622|22607|22627|22612|22609.5|22594.5|19
1592864100000|2020-06-22 22:15:00|22624.5|22609.5|22612|22597|22624.5|22609.5|22607|22592|14
1592864400000|2020-06-22 22:20:00|22614.5|22599.5|22627|22612|22627|22612|22612|22597|1
1592864700000|2020-06-22 22:25:00|22624.5|22609.5|22622|22607|22627|22612|22617|22602|12
1592865000000|2020-06-22 22:30:00|22624.5|22609.5|22594.5|22579.5|22629.5|22614.5|22589.5|22574.5|40
1592865300000|2020-06-22 22:35:00|22597|22582|22597|22582|22599.5|22584.5|22592|22577|1
1592865600000|2020-06-22 22:40:00|22594.5|22579.5|22602|22587|22602|22587|22592|22577|1
1592865900000|2020-06-22 22:45:00|22604.5|22589.5|22642|22627|22652|22637|22602|22587|26
1592866200000|2020-06-22 22:50:00|22644.5|22629.5|22647|22632|22647|22632|22642|22627|5
1592866500000|2020-06-22 22:55:00|22649.5|22634.5|22647|22632|22652|22637|22642|22627|6
1592866800000|2020-06-22 23:00:00|22644.5|22629.5|22647|22632|22647|22632|22644.5|22629.5|0
1592867100000|2020-06-22 23:05:00|22644.5|22629.5|22672|22657|22677|22662|22644.5|22629.5|81
1592867400000|2020-06-22 23:10:00|22669.5|22654.5|22664.5|22649.5|22679.5|22664.5|22664.5|22649.5|10
1592867700000|2020-06-22 23:15:00|22662|22647|22679.5|22664.5|22679.5|22664.5|22662|22647|20
1592868000000|2020-06-22 23:20:00|22687|22672|22697|22682|22699.5|22684.5|22684.5|22669.5|58
1592868300000|2020-06-22 23:25:00|22694.5|22679.5|22679.5|22664.5|22694.5|22679.5|22677|22662|32
1592868600000|2020-06-22 23:30:00|22674.5|22659.5|22690.5|22683.5|22700.5|22693.5|22660.5|22653.5|19972
1592868900000|2020-06-22 23:35:00|22695.5|22688.5|22695.5|22688.5|22695.5|22688.5|22680.5|22673.5|154
1592869200000|2020-06-22 23:40:00|22700.5|22693.5|22675.5|22668.5|22700.5|22693.5|22670.5|22663.5|335
1592869500000|2020-06-22 23:45:00|22670.5|22663.5|22670.5|22663.5|22680.5|22673.5|22665.5|22658.5|420
1592869800000|2020-06-22 23:50:00|22673|22666|22660.5|22653.5|22673|22666|22660.5|22653.5|226
1592870100000|2020-06-22 23:55:00|22655.5|22648.5|22650.5|22643.5|22680.5|22673.5|22650.5|22643.5|647
1592870400000|2020-06-23 00:00:00|22645.5|22638.5|22655.5|22648.5|22655.5|22648.5|22605.5|22598.5|1927
1592870700000|2020-06-23 00:05:00|22653|22646|22635.5|22628.5|22660.5|22653.5|22615.5|22608.5|743
1592871000000|2020-06-23 00:10:00|22638|22631|22643|22636|22655.5|22648.5|22620.5|22613.5|539
1592871300000|2020-06-23 00:15:00|22640.5|22633.5|22660.5|22653.5|22665.5|22658.5|22625.5|22618.5|480
1592871600000|2020-06-23 00:20:00|22663|22656|22640.5|22633.5|22665.5|22658.5|22615.5|22608.5|667
1592871900000|2020-06-23 00:25:00|22638|22631|22645.5|22638.5|22655.5|22648.5|22638|22631|325
1592872200000|2020-06-23 00:30:00|22650.5|22643.5|22620.5|22613.5|22650.5|22643.5|22613|22606|454
1592872500000|2020-06-23 00:35:00|22618|22611|22590.5|22583.5|22618|22611|22578|22571|730
1592872800000|2020-06-23 00:40:00|22588|22581|22620.5|22613.5|22620.5|22613.5|22585.5|22578.5|432
1592873100000|2020-06-23 00:45:00|22623|22616|22620.5|22613.5|22638|22631|22613|22606|373
1592873400000|2020-06-23 00:50:00|22623|22616|22635.5|22628.5|22638|22631|22615.5|22608.5|240
1592873700000|2020-06-23 00:55:00|22638|22631|22635.5|22628.5|22645.5|22638.5|22623|22616|314
1592874000000|2020-06-23 01:00:00|22638|22631|22630.5|22623.5|22645.5|22638.5|22625.5|22618.5|321
1592874300000|2020-06-23 01:05:00|22633|22626|22598|22591|22635.5|22628.5|22583|22576|415
1592874600000|2020-06-23 01:10:00|22595.5|22588.5|22515.5|22508.5|22600.5|22593.5|22515.5|22508.5|2035
1592874900000|2020-06-23 01:15:00|22513|22506|22420.5|22413.5|22513|22506|22380.5|22373.5|4879
1592875200000|2020-06-23 01:20:00|22418|22411|22258|22251|22420.5|22413.5|22255.5|22248.5|4537
1592875500000|2020-06-23 01:25:00|22260.5|22253.5|22258|22251|22335.5|22328.5|22235.5|22228.5|3444
1592875800000|2020-06-23 01:30:00|22260.5|22253.5|22315.5|22308.5|22325.5|22318.5|22235.5|22228.5|2964
1592876100000|2020-06-23 01:35:00|22318|22311|22265.5|22258.5|22335.5|22328.5|22260.5|22253.5|1382
1592876400000|2020-06-23 01:40:00|22270.5|22263.5|22270.5|22263.5|22300.5|22293.5|22245.5|22238.5|1820
1592876700000|2020-06-23 01:45:00|22268|22261|22333|22326|22355.5|22348.5|22255.5|22248.5|1407
1592877000000|2020-06-23 01:50:00|22335.5|22328.5|22400.5|22393.5|22423|22416|22320.5|22313.5|1892
1592877300000|2020-06-23 01:55:00|22403|22396|22465.5|22458.5|22465.5|22458.5|22388|22381|2546
1592877600000|2020-06-23 02:00:00|22468|22461|22498|22491|22518|22511|22460.5|22453.5|3223
1592877900000|2020-06-23 02:05:00|22500.5|22493.5|22538|22531|22538|22531|22470.5|22463.5|2046
1592878200000|2020-06-23 02:10:00|22535.5|22528.5|22545.5|22538.5|22555.5|22548.5|22520.5|22513.5|1059
1592878500000|2020-06-23 02:15:00|22548|22541|22555.5|22548.5|22570.5|22563.5|22525.5|22518.5|1419
1592878800000|2020-06-23 02:20:00|22558|22551|22610.5|22603.5|22615.5|22608.5|22535.5|22528.5|1406
1592879100000|2020-06-23 02:25:00|22613|22606|22620.5|22613.5|22633|22626|22595.5|22588.5|1307
1592879400000|2020-06-23 02:30:00|22623|22616|22700.5|22693.5|22703|22696|22623|22616|1454
1592879700000|2020-06-23 02:35:00|22703|22696|22675.5|22668.5|22715.5|22708.5|22675.5|22668.5|684
1592880000000|2020-06-23 02:40:00|22680.5|22673.5|22650.5|22643.5|22680.5|22673.5|22640.5|22633.5|717
1592880300000|2020-06-23 02:45:00|22648|22641|22655.5|22648.5|22660.5|22653.5|22643|22636|649
1592880600000|2020-06-23 02:50:00|22653|22646|22645.5|22638.5|22673|22666|22635.5|22628.5|416
1592880900000|2020-06-23 02:55:00|22648|22641|22663|22656|22673|22666|22635.5|22628.5|356
1592881200000|2020-06-23 03:00:00|22660.5|22653.5|22668|22661|22670.5|22663.5|22635.5|22628.5|259
1592881500000|2020-06-23 03:05:00|22665.5|22658.5|22680.5|22673.5|22693|22686|22660.5|22653.5|422
1592881800000|2020-06-23 03:10:00|22683|22676|22695.5|22688.5|22695.5|22688.5|22665.5|22658.5|210
1592882100000|2020-06-23 03:15:00|22698|22691|22700.5|22693.5|22738|22731|22695.5|22688.5|732
1592882400000|2020-06-23 03:20:00|22698|22691|22690.5|22683.5|22705.5|22698.5|22685.5|22678.5|264
1592882700000|2020-06-23 03:25:00|22695.5|22688.5|22670.5|22663.5|22700.5|22693.5|22670.5|22663.5|525
1592883000000|2020-06-23 03:30:00|22675.5|22668.5|22645.5|22638.5|22690.5|22683.5|22645.5|22638.5|1093
1592883300000|2020-06-23 03:35:00|22648|22641|22610.5|22603.5|22650.5|22643.5|22605.5|22598.5|688
1592883600000|2020-06-23 03:40:00|22605.5|22598.5|22585.5|22578.5|22620.5|22613.5|22580.5|22573.5|778
1592883900000|2020-06-23 03:45:00|22588|22581|22625.5|22618.5|22630.5|22623.5|22585.5|22578.5|734
1592884200000|2020-06-23 03:50:00|22628|22621|22633|22626|22640.5|22633.5|22615.5|22608.5|259
1592884500000|2020-06-23 03:55:00|22635.5|22628.5|22630.5|22623.5|22640.5|22633.5|22615.5|22608.5|147
1592884800000|2020-06-23 04:00:00|22628|22621|22618|22611|22640.5|22633.5|22603|22596|371
1592885100000|2020-06-23 04:05:00|22615.5|22608.5|22638|22631|22640.5|22633.5|22613|22606|343
1592885400000|2020-06-23 04:10:00|22640.5|22633.5|22653|22646|22660.5|22653.5|22628|22621|346
1592885700000|2020-06-23 04:15:00|22655.5|22648.5|22635.5|22628.5|22675.5|22668.5|22630.5|22623.5|397
1592886000000|2020-06-23 04:20:00|22638|22631|22650.5|22643.5|22655.5|22648.5|22630.5|22623.5|186
1592886300000|2020-06-23 04:25:00|22648|22641|22645.5|22638.5|22665.5|22658.5|22635.5|22628.5|290
1592886600000|2020-06-23 04:30:00|22648|22641|22645.5|22638.5|22663|22656|22643|22636|312
1592886900000|2020-06-23 04:35:00|22650.5|22643.5|22645.5|22638.5|22650.5|22643.5|22633|22626|157
1592887200000|2020-06-23 04:40:00|22640.5|22633.5|22615.5|22608.5|22640.5|22633.5|22615.5|22608.5|240
1592887500000|2020-06-23 04:45:00|22618|22611|22625.5|22618.5|22640.5|22633.5|22615.5|22608.5|266
1592887800000|2020-06-23 04:50:00|22628|22621|22605.5|22598.5|22628|22621|22605.5|22598.5|224
1592888100000|2020-06-23 04:55:00|22608|22601|22615.5|22608.5|22630.5|22623.5|22608|22601|169
1592888400000|2020-06-23 05:00:00|22620.5|22613.5|22640.5|22633.5|22645.5|22638.5|22620.5|22613.5|433
1592888700000|2020-06-23 05:05:00|22643|22636|22645.5|22638.5|22650.5|22643.5|22640.5|22633.5|300
1592889000000|2020-06-23 05:10:00|22650.5|22643.5|22630.5|22623.5|22650.5|22643.5|22615.5|22608.5|389
1592889300000|2020-06-23 05:15:00|22633|22626|22615.5|22608.5|22640.5|22633.5|22610.5|22603.5|229
1592889600000|2020-06-23 05:20:00|22618|22611|22620.5|22613.5|22640.5|22633.5|22618|22611|308
1592889900000|2020-06-23 05:25:00|22623|22616|22623|22616|22640.5|22633.5|22620.5|22613.5|257
1592890200000|2020-06-23 05:30:00|22625.5|22618.5|22645.5|22638.5|22650.5|22643.5|22623|22616|275
1592890500000|2020-06-23 05:35:00|22643|22636|22640.5|22633.5|22650.5|22643.5|22633|22626|311
1592890800000|2020-06-23 05:40:00|22645.5|22638.5|22570.5|22563.5|22645.5|22638.5|22555.5|22548.5|923
1592891100000|2020-06-23 05:45:00|22565.5|22558.5|22568|22561|22580.5|22573.5|22535.5|22528.5|1215
1592891400000|2020-06-23 05:50:00|22565.5|22558.5|22570.5|22563.5|22590.5|22583.5|22555.5|22548.5|679
1592891700000|2020-06-23 05:55:00|22568|22561|22535.5|22528.5|22575.5|22568.5|22535.5|22528.5|1301
1592892000000|2020-06-23 06:00:00|22540.5|22533.5|22550.5|22543.5|22580.5|22573.5|22525.5|22518.5|2964
1592892300000|2020-06-23 06:05:00|22553|22546|22605.5|22598.5|22633|22626|22550.5|22543.5|2294
1592892600000|2020-06-23 06:10:00|22610.5|22603.5|22615.5|22608.5|22625.5|22618.5|22585.5|22578.5|772
1592892900000|2020-06-23 06:15:00|22613|22606|22630.5|22623.5|22640.5|22633.5|22613|22606|662
1592893200000|2020-06-23 06:20:00|22628|22621|22645.5|22638.5|22650.5|22643.5|22620.5|22613.5|685
1592893500000|2020-06-23 06:25:00|22643|22636|22643|22636|22645.5|22638.5|22620.5|22613.5|300
1592893800000|2020-06-23 06:30:00|22640.5|22633.5|22648|22641|22650.5|22643.5|22625.5|22618.5|145
1592894100000|2020-06-23 06:35:00|22645.5|22638.5|22643|22636|22650.5|22643.5|22643|22636|14
1592894400000|2020-06-23 06:40:00|22645.5|22638.5|22643|22636|22653|22646|22633|22626|25
1592894700000|2020-06-23 06:45:00|22648|22641|22660.5|22653.5|22670.5|22663.5|22648|22641|108
1592895000000|2020-06-23 06:50:00|22658|22651|22660.5|22653.5|22668|22661|22653|22646|27
1592895300000|2020-06-23 06:55:00|22663|22656|22678|22671|22695.5|22688.5|22663|22656|146
1592895600000|2020-06-23 07:00:00|22675.5|22668.5|22650.5|22643.5|22683|22676|22648|22641|92
1592895900000|2020-06-23 07:05:00|22645.5|22638.5|22670.5|22663.5|22675.5|22668.5|22628|22621|98
1592896200000|2020-06-23 07:10:00|22673|22666|22680.5|22673.5|22683|22676|22655.5|22648.5|91
1592896500000|2020-06-23 07:15:00|22683|22676|22753|22746|22768|22761|22683|22676|446
1592896800000|2020-06-23 07:20:00|22755.5|22748.5|22733|22726|22765.5|22758.5|22725.5|22718.5|163
1592897100000|2020-06-23 07:25:00|22730.5|22723.5|22735.5|22728.5|22750.5|22743.5|22720.5|22713.5|189
1592897400000|2020-06-23 07:30:00|22740.5|22733.5|22760.5|22753.5|22768|22761|22725.5|22718.5|431
1592897700000|2020-06-23 07:35:00|22763|22756|22730.5|22723.5|22765.5|22758.5|22725.5|22718.5|72
1592898000000|2020-06-23 07:40:00|22733|22726|22750.5|22743.5|22765.5|22758.5|22728|22721|172
1592898300000|2020-06-23 07:45:00|22745.5|22738.5|22735.5|22728.5|22750.5|22743.5|22725.5|22718.5|74
1592898600000|2020-06-23 07:50:00|22738|22731|22755.5|22748.5|22765.5|22758.5|22730.5|22723.5|90
1592898900000|2020-06-23 07:55:00|22758|22751|22788|22781|22790.5|22783.5|22758|22751|203
1592899200000|2020-06-23 08:00:00|22785.5|22778.5|22770.5|22763.5|22795.5|22788.5|22765.5|22758.5|114
1592899500000|2020-06-23 08:05:00|22775.5|22768.5|22775.5|22768.5|22798|22791|22765.5|22758.5|137
1592899800000|2020-06-23 08:10:00|22773|22766|22760.5|22753.5|22785.5|22778.5|22750.5|22743.5|202
1592900100000|2020-06-23 08:15:00|22763|22756|22750.5|22743.5|22765.5|22758.5|22738|22731|123
1592900400000|2020-06-23 08:20:00|22748|22741|22750.5|22743.5|22755.5|22748.5|22740.5|22733.5|52
1592900700000|2020-06-23 08:25:00|22748|22741|22765.5|22758.5|22775.5|22768.5|22748|22741|71
1592901000000|2020-06-23 08:30:00|22770.5|22763.5|22755.5|22748.5|22775.5|22768.5|22745.5|22738.5|92
1592901300000|2020-06-23 08:35:00|22758|22751|22750.5|22743.5|22760.5|22753.5|22740.5|22733.5|41
1592901600000|2020-06-23 08:40:00|22748|22741|22750.5|22743.5|22768|22761|22740.5|22733.5|76
1592901900000|2020-06-23 08:45:00|22753|22746|22730.5|22723.5|22755.5|22748.5|22723|22716|74
1592902200000|2020-06-23 08:50:00|22733|22726|22735.5|22728.5|22745.5|22738.5|22725.5|22718.5|63
1592902500000|2020-06-23 08:55:00|22738|22731|22715.5|22708.5|22740.5|22733.5|22715.5|22708.5|56
1592902800000|2020-06-23 09:00:00|22713|22706|22725.5|22718.5|22725.5|22718.5|22700.5|22693.5|69
1592903100000|2020-06-23 09:05:00|22728|22721|22715.5|22708.5|22730.5|22723.5|22710.5|22703.5|58
1592903400000|2020-06-23 09:10:00|22718|22711|22705.5|22698.5|22725.5|22718.5|22705.5|22698.5|45
1592903700000|2020-06-23 09:15:00|22710.5|22703.5|22705.5|22698.5|22723|22716|22700.5|22693.5|55
1592904000000|2020-06-23 09:20:00|22708|22701|22715.5|22708.5|22720.5|22713.5|22705.5|22698.5|28
1592904300000|2020-06-23 09:25:00|22718|22711|22720.5|22713.5|22730.5|22723.5|22705.5|22698.5|41
1592904600000|2020-06-23 09:30:00|22723|22716|22735.5|22728.5|22740.5|22733.5|22720.5|22713.5|35
1592904900000|2020-06-23 09:35:00|22738|22731|22750.5|22743.5|22750.5|22743.5|22730.5|22723.5|46
1592905200000|2020-06-23 09:40:00|22755.5|22748.5|22755.5|22748.5|22758|22751|22745.5|22738.5|52
1592905500000|2020-06-23 09:45:00|22758|22751|22760.5|22753.5|22760.5|22753.5|22740.5|22733.5|41
1592905800000|2020-06-23 09:50:00|22763|22756|22750.5|22743.5|22765.5|22758.5|22745.5|22738.5|42
1592906100000|2020-06-23 09:55:00|22753|22746|22745.5|22738.5|22755.5|22748.5|22740.5|22733.5|36
1592906400000|2020-06-23 10:00:00|22743|22736|22750.5|22743.5|22750.5|22743.5|22735.5|22728.5|92
1592906700000|2020-06-23 10:05:00|22748|22741|22765.5|22758.5|22785.5|22778.5|22745.5|22738.5|148
1592907000000|2020-06-23 10:10:00|22763|22756|22780.5|22773.5|22785.5|22778.5|22760.5|22753.5|123
1592907300000|2020-06-23 10:15:00|22785.5|22778.5|22780.5|22773.5|22788|22781|22770.5|22763.5|91
1592907600000|2020-06-23 10:20:00|22785.5|22778.5|22770.5|22763.5|22785.5|22778.5|22768|22761|60
1592907900000|2020-06-23 10:25:00|22773|22766|22775.5|22768.5|22785.5|22778.5|22768|22761|88
1592908200000|2020-06-23 10:30:00|22778|22771|22765.5|22758.5|22780.5|22773.5|22763|22756|83
1592908500000|2020-06-23 10:35:00|22768|22761|22768|22761|22775.5|22768.5|22760.5|22753.5|57
1592908800000|2020-06-23 10:40:00|22770.5|22763.5|22765.5|22758.5|22770.5|22763.5|22765.5|22758.5|34
1592909100000|2020-06-23 10:45:00|22768|22761|22765.5|22758.5|22770.5|22763.5|22763|22756|45
1592909400000|2020-06-23 10:50:00|22768|22761|22775.5|22768.5|22775.5|22768.5|22753|22746|56
1592909700000|2020-06-23 10:55:00|22773|22766|22765.5|22758.5|22775.5|22768.5|22760.5|22753.5|33
1592910000000|2020-06-23 11:00:00|22760.5|22753.5|22748|22741|22760.5|22753.5|22740.5|22733.5|80
1592910300000|2020-06-23 11:05:00|22745.5|22738.5|22743|22736|22750.5|22743.5|22740.5|22733.5|29
1592910600000|2020-06-23 11:10:00|22740.5|22733.5|22748|22741|22750.5|22743.5|22740.5|22733.5|23
1592910900000|2020-06-23 11:15:00|22750.5|22743.5|22765.5|22758.5|22765.5|22758.5|22748|22741|45
1592911200000|2020-06-23 11:20:00|22768|22761|22770.5|22763.5|22773|22766|22765.5|22758.5|45
1592911500000|2020-06-23 11:25:00|22773|22766|22765.5|22758.5|22775.5|22768.5|22765.5|22758.5|22
1592911800000|2020-06-23 11:30:00|22768|22761|22770.5|22763.5|22773|22766|22765.5|22758.5|27
1592912100000|2020-06-23 11:35:00|22773|22766|22793|22786|22795.5|22788.5|22770.5|22763.5|67
1592912400000|2020-06-23 11:40:00|22790.5|22783.5|22793|22786|22795.5|22788.5|22785.5|22778.5|39
1592912700000|2020-06-23 11:45:00|22795.5|22788.5|22790.5|22783.5|22795.5|22788.5|22785.5|22778.5|42
1592913000000|2020-06-23 11:50:00|22788|22781|22780.5|22773.5|22795.5|22788.5|22770.5|22763.5|46
1592913300000|2020-06-23 11:55:00|22778|22771|22785.5|22778.5|22790.5|22783.5|22775.5|22768.5|47
1592913600000|2020-06-23 12:00:00|22783|22776|22780.5|22773.5|22785.5|22778.5|22775.5|22768.5|17
1592913900000|2020-06-23 12:05:00|22778|22771|22810.5|22803.5|22815.5|22808.5|22775.5|22768.5|105
1592914200000|2020-06-23 12:10:00|22813|22806|22810.5|22803.5|22815.5|22808.5|22795.5|22788.5|109
1592914500000|2020-06-23 12:15:00|22813|22806|22800.5|22793.5|22815.5|22808.5|22798|22791|78
1592914800000|2020-06-23 12:20:00|22795.5|22788.5|22795.5|22788.5|22800.5|22793.5|22790.5|22783.5|64
1592915100000|2020-06-23 12:25:00|22798|22791|22795.5|22788.5|22798|22791|22790.5|22783.5|27
1592915400000|2020-06-23 12:30:00|22790.5|22783.5|22783|22776|22793|22786|22773|22766|40
1592915700000|2020-06-23 12:35:00|22785.5|22778.5|22785.5|22778.5|22790.5|22783.5|22775.5|22768.5|167
1592916000000|2020-06-23 12:40:00|22783|22776|22775.5|22768.5|22785.5|22778.5|22773|22766|136
1592916300000|2020-06-23 12:45:00|22773|22766|22735.5|22728.5|22775.5|22768.5|22735.5|22728.5|282
1592916600000|2020-06-23 12:50:00|22740.5|22733.5|22738|22731|22740.5|22733.5|22725.5|22718.5|131
1592916900000|2020-06-23 12:55:00|22735.5|22728.5|22730.5|22723.5|22740.5|22733.5|22725.5|22718.5|98
1592917200000|2020-06-23 13:00:00|22733|22726|22725.5|22718.5|22740.5|22733.5|22720.5|22713.5|86
1592917500000|2020-06-23 13:05:00|22728|22721|22725.5|22718.5|22735.5|22728.5|22723|22716|123
1592917800000|2020-06-23 13:10:00|22730.5|22723.5|22708|22701|22730.5|22723.5|22705.5|22698.5|116
1592918100000|2020-06-23 13:15:00|22705.5|22698.5|22678|22671|22718|22711|22675.5|22668.5|158
1592918400000|2020-06-23 13:20:00|22675.5|22668.5|22683|22676|22695.5|22688.5|22665.5|22658.5|184
1592918700000|2020-06-23 13:25:00|22680.5|22673.5|22690.5|22683.5|22695.5|22688.5|22680.5|22673.5|87
1592919000000|2020-06-23 13:30:00|22693|22686|22698|22691|22705.5|22698.5|22653|22646|357
1592919300000|2020-06-23 13:35:00|22695.5|22688.5|22705.5|22698.5|22710.5|22703.5|22680.5|22673.5|235
1592919600000|2020-06-23 13:40:00|22708|22701|22705.5|22698.5|22713|22706|22695.5|22688.5|138
1592919900000|2020-06-23 13:45:00|22685.5|22678.5|22675.5|22668.5|22695.5|22688.5|22660.5|22653.5|322
1592920200000|2020-06-23 13:50:00|22680.5|22673.5|22640.5|22633.5|22685.5|22678.5|22640.5|22633.5|315
1592920500000|2020-06-23 13:55:00|22643|22636|22648|22641|22665.5|22658.5|22640.5|22633.5|151
1592920800000|2020-06-23 14:00:00|22645.5|22638.5|22650.5|22643.5|22670.5|22663.5|22635.5|22628.5|163
1592921100000|2020-06-23 14:05:00|22648|22641|22645.5|22638.5|22653|22646|22618|22611|134
1592921400000|2020-06-23 14:10:00|22643|22636|22640.5|22633.5|22645.5|22638.5|22620.5|22613.5|122
1592921700000|2020-06-23 14:15:00|22645.5|22638.5|22640.5|22633.5|22650.5|22643.5|22630.5|22623.5|116
1592922000000|2020-06-23 14:20:00|22645.5|22638.5|22650.5|22643.5|22655.5|22648.5|22605.5|22598.5|569
1592922300000|2020-06-23 14:25:00|22653|22646|22685.5|22678.5|22685.5|22678.5|22653|22646|189
1592922600000|2020-06-23 14:30:00|22688|22681|22665.5|22658.5|22688|22681|22665.5|22658.5|168
1592922900000|2020-06-23 14:35:00|22668|22661|22675.5|22668.5|22680.5|22673.5|22658|22651|115
1592923200000|2020-06-23 14:40:00|22673|22666|22638|22631|22685.5|22678.5|22635.5|22628.5|167
1592923500000|2020-06-23 14:45:00|22640.5|22633.5|22635.5|22628.5|22645.5|22638.5|22600.5|22593.5|288
1592923800000|2020-06-23 14:50:00|22633|22626|22648|22641|22650.5|22643.5|22625.5|22618.5|269
1592924100000|2020-06-23 14:55:00|22645.5|22638.5|22655.5|22648.5|22658|22651|22640.5|22633.5|101
1592924400000|2020-06-23 15:00:00|22653|22646|22675.5|22668.5|22680.5|22673.5|22625.5|22618.5|268
1592924700000|2020-06-23 15:05:00|22673|22666|22670.5|22663.5|22680.5|22673.5|22665.5|22658.5|75
1592925000000|2020-06-23 15:10:00|22673|22666|22670.5|22663.5|22675.5|22668.5|22665.5|22658.5|61
1592925300000|2020-06-23 15:15:00|22665.5|22658.5|22680.5|22673.5|22690.5|22683.5|22660.5|22653.5|207
1592925600000|2020-06-23 15:20:00|22683|22676|22705.5|22698.5|22705.5|22698.5|22675.5|22668.5|235
1592925900000|2020-06-23 15:25:00|22700.5|22693.5|22705.5|22698.5|22710.5|22703.5|22690.5|22683.5|299
1592926200000|2020-06-23 15:30:00|22703|22696|22690.5|22683.5|22705.5|22698.5|22685.5|22678.5|322
1592926500000|2020-06-23 15:35:00|22688|22681|22680.5|22673.5|22690.5|22683.5|22675.5|22668.5|155
1592926800000|2020-06-23 15:40:00|22678|22671|22675.5|22668.5|22685.5|22678.5|22670.5|22663.5|111
1592927100000|2020-06-23 15:45:00|22678|22671|22670.5|22663.5|22680.5|22673.5|22670.5|22663.5|119
1592927400000|2020-06-23 15:50:00|22665.5|22658.5|22658|22651|22665.5|22658.5|22640.5|22633.5|87
1592927700000|2020-06-23 15:55:00|22660.5|22653.5|22670.5|22663.5|22675.5|22668.5|22658|22651|37
1592928000000|2020-06-23 16:00:00|22675.5|22668.5|22695.5|22688.5|22700.5|22693.5|22675.5|22668.5|153
1592928300000|2020-06-23 16:05:00|22700.5|22693.5|22685.5|22678.5|22700.5|22693.5|22680.5|22673.5|80
1592928600000|2020-06-23 16:10:00|22683|22676|22678|22671|22690.5|22683.5|22675.5|22668.5|38
1592928900000|2020-06-23 16:15:00|22680.5|22673.5|22685.5|22678.5|22690.5|22683.5|22670.5|22663.5|123
1592929200000|2020-06-23 16:20:00|22680.5|22673.5|22685.5|22678.5|22685.5|22678.5|22665.5|22658.5|76
1592929500000|2020-06-23 16:25:00|22683|22676|22678|22671|22685.5|22678.5|22670.5|22663.5|32
1592929800000|2020-06-23 16:30:00|22675.5|22668.5|22680.5|22673.5|22690.5|22683.5|22675.5|22668.5|29
1592930100000|2020-06-23 16:35:00|22683|22676|22675.5|22668.5|22683|22676|22665.5|22658.5|54
1592930400000|2020-06-23 16:40:00|22673|22666|22665.5|22658.5|22675.5|22668.5|22660.5|22653.5|35
1592930700000|2020-06-23 16:45:00|22663|22656|22670.5|22663.5|22673|22666|22660.5|22653.5|33
1592931000000|2020-06-23 16:50:00|22665.5|22658.5|22655.5|22648.5|22670.5|22663.5|22655.5|22648.5|51
1592931300000|2020-06-23 16:55:00|22658|22651|22660.5|22653.5|22670.5|22663.5|22655.5|22648.5|56
1592931600000|2020-06-23 17:00:00|22665.5|22658.5|22665.5|22658.5|22670.5|22663.5|22665.5|22658.5|113
1592931900000|2020-06-23 17:05:00|22668|22661|22670.5|22663.5|22670.5|22663.5|22660.5|22653.5|78
1592932200000|2020-06-23 17:10:00|22665.5|22658.5|22665.5|22658.5|22668|22661|22655.5|22648.5|28
1592932500000|2020-06-23 17:15:00|22660.5|22653.5|22670.5|22663.5|22670.5|22663.5|22655.5|22648.5|42
1592932800000|2020-06-23 17:20:00|22675.5|22668.5|22660.5|22653.5|22675.5|22668.5|22660.5|22653.5|193
1592933100000|2020-06-23 17:25:00|22665.5|22658.5|22660.5|22653.5|22665.5|22658.5|22655.5|22648.5|59
1592933400000|2020-06-23 17:30:00|22658|22651|22655.5|22648.5|22660.5|22653.5|22650.5|22643.5|48
1592933700000|2020-06-23 17:35:00|22658|22651|22655.5|22648.5|22660.5|22653.5|22650.5|22643.5|40
1592934000000|2020-06-23 17:40:00|22660.5|22653.5|22650.5|22643.5|22660.5|22653.5|22650.5|22643.5|59
1592934300000|2020-06-23 17:45:00|22653|22646|22660.5|22653.5|22665.5|22658.5|22650.5|22643.5|151
1592934600000|2020-06-23 17:50:00|22655.5|22648.5|22660.5|22653.5|22670.5|22663.5|22615.5|22608.5|866
1592934900000|2020-06-23 17:55:00|22658|22651|22660.5|22653.5|22668|22661|22653|22646|116
1592935200000|2020-06-23 18:00:00|22655.5|22648.5|22645.5|22638.5|22655.5|22648.5|22635.5|22628.5|97
1592935500000|2020-06-23 18:05:00|22643|22636|22655.5|22648.5|22658|22651|22638|22631|58
1592935800000|2020-06-23 18:10:00|22653|22646|22650.5|22643.5|22655.5|22648.5|22645.5|22638.5|71
1592936100000|2020-06-23 18:15:00|22648|22641|22658|22651|22660.5|22653.5|22648|22641|33
1592936400000|2020-06-23 18:20:00|22660.5|22653.5|22660.5|22653.5|22665.5|22658.5|22655.5|22648.5|54
1592936700000|2020-06-23 18:25:00|22663|22656|22663|22656|22665.5|22658.5|22660.5|22653.5|26
1592937000000|2020-06-23 18:30:00|22660.5|22653.5|22668|22661|22670.5|22663.5|22660.5|22653.5|24
1592937300000|2020-06-23 18:35:00|22670.5|22663.5|22668|22661|22675.5|22668.5|22665.5|22658.5|19
1592937600000|2020-06-23 18:40:00|22665.5|22658.5|22665.5|22658.5|22670.5|22663.5|22660.5|22653.5|44
1592937900000|2020-06-23 18:45:00|22663|22656|22650.5|22643.5|22665.5|22658.5|22640.5|22633.5|97
1592938200000|2020-06-23 18:50:00|22655.5|22648.5|22655.5|22648.5|22655.5|22648.5|22640.5|22633.5|101
1592938500000|2020-06-23 18:55:00|22658|22651|22653|22646|22660.5|22653.5|22645.5|22638.5|112
1592938800000|2020-06-23 19:00:00|22655.5|22648.5|22650.5|22643.5|22655.5|22648.5|22635.5|22628.5|140
1592939100000|2020-06-23 19:05:00|22648|22641|22645.5|22638.5|22650.5|22643.5|22640.5|22633.5|33
1592939400000|2020-06-23 19:10:00|22648|22641|22655.5|22648.5|22655.5|22648.5|22635.5|22628.5|37
1592939700000|2020-06-23 19:15:00|22653|22646|22655.5|22648.5|22660.5|22653.5|22648|22641|66
1592940000000|2020-06-23 19:20:00|22653|22646|22640.5|22633.5|22658|22651|22635.5|22628.5|75
1592940300000|2020-06-23 19:25:00|22643|22636|22635.5|22628.5|22645.5|22638.5|22630.5|22623.5|111
1592940600000|2020-06-23 19:30:00|22638|22631|22625.5|22618.5|22640.5|22633.5|22620.5|22613.5|182
1592940900000|2020-06-23 19:35:00|22628|22621|22625.5|22618.5|22635.5|22628.5|22623|22616|64
1592941200000|2020-06-23 19:40:00|22620.5|22613.5|22610.5|22603.5|22625.5|22618.5|22595.5|22588.5|170
1592941500000|2020-06-23 19:45:00|22608|22601|22595.5|22588.5|22613|22606|22590.5|22583.5|140
1592941800000|2020-06-23 19:50:00|22580.5|22573.5|22580.5|22573.5|22585.5|22578.5|22555.5|22548.5|400
1592942100000|2020-06-23 19:55:00|22583|22576|22585.5|22578.5|22595.5|22588.5|22580.5|22573.5|159
1592942400000|2020-06-23 20:00:00|22588|22581|22583|22576|22605.5|22598.5|22575.5|22568.5|117
1592942700000|2020-06-23 20:05:00|22580.5|22573.5|22578|22571|22585.5|22578.5|22575.5|22568.5|39
1592943000000|2020-06-23 20:10:00|22575.5|22568.5|22558|22551|22580.5|22573.5|22558|22551|77
1592943300000|2020-06-23 20:15:00|22562|22547|22572|22557|22574.5|22559.5|22562|22547|3
1592943600000|2020-06-23 20:20:00|22574.5|22559.5|22562|22547|22579.5|22564.5|22562|22547|17
1592943900000|2020-06-23 20:25:00|22564.5|22549.5|22574.5|22559.5|22579.5|22564.5|22564.5|22549.5|27
1592944200000|2020-06-23 20:30:00|22572|22557|22552|22537|22572|22557|22552|22537|24
1592944500000|2020-06-23 20:35:00|22554.5|22539.5|22552|22537|22557|22542|22549.5|22534.5|9
1592944800000|2020-06-23 20:40:00|22554.5|22539.5|22557|22542|22562|22547|22552|22537|3
1592945100000|2020-06-23 20:45:00|22559.5|22544.5|22562|22547|22574.5|22559.5|22559.5|22544.5|30
1592945400000|2020-06-23 20:50:00|22564.5|22549.5|22567|22552|22567|22552|22562|22547|13
1592945700000|2020-06-23 20:55:00|22569.5|22554.5|22570.7|22540.7|22572|22554.5|22562|22539.5|15
1592946000000|2020-06-23 21:00:00|22570.8|22540.8|22566.7|22536.7|22573.1|22543.1|22565.2|22535.2|0
1592946300000|2020-06-23 21:05:00|22567.1|22537.1|22566.9|22536.9|22567.4|22537.4|22566.9|22536.9|0
1592946600000|2020-06-23 21:10:00|22567|22537|22567.3|22537.3|22567.8|22537.8|22566.6|22536.6|0
1592946900000|2020-06-23 21:15:00|22567|22537|22571.6|22541.6|22571.9|22541.9|22567|22537|0
1592947200000|2020-06-23 21:20:00|22572.1|22542.1|22578.9|22548.9|22578.9|22548.9|22572.1|22542.1|0
1592947500000|2020-06-23 21:25:00|22579.1|22549.1|22587.3|22557.3|22587.4|22557.4|22579.1|22549.1|0
1592947800000|2020-06-23 21:30:00|22587.9|22557.9|22584.8|22554.8|22587.9|22557.9|22583.2|22553.2|0
1592948100000|2020-06-23 21:35:00|22584.9|22554.9|22585.1|22555.1|22585.2|22555.2|22584.4|22554.4|0
1592948400000|2020-06-23 21:40:00|22584.4|22554.4|22589.6|22559.6|22589.8|22559.8|22583.7|22553.7|0
1592948700000|2020-06-23 21:45:00|22588.9|22558.9|22588.7|22558.7|22591.8|22561.8|22588.3|22558.3|0
1592949000000|2020-06-23 21:50:00|22587.7|22557.7|22586.8|22556.8|22589.3|22559.3|22584.7|22554.7|0
1592949300000|2020-06-23 21:55:00|22587|22557|22584.8|22554.8|22587.1|22557.1|22580.7|22550.7|0
1592949600000|2020-06-23 22:00:00|22581.9|22551.9|22602.1|22572.1|22602.1|22572.1|22571.7|22541.7|0
1592949900000|2020-06-23 22:05:00|22603.4|22573.4|22567|22552|22605.3|22575.3|22559.5|22544.5|11
1592950200000|2020-06-23 22:10:00|22569.5|22554.5|22564.5|22549.5|22569.5|22554.5|22562|22547|3
1592950500000|2020-06-23 22:15:00|22567|22552|22562|22547|22567|22552|22552|22537|10
1592950800000|2020-06-23 22:20:00|22564.5|22549.5|22589.5|22574.5|22589.5|22574.5|22564.5|22549.5|29
1592951100000|2020-06-23 22:25:00|22587|22572|22587|22572|22594.5|22579.5|22582|22567|17
1592951400000|2020-06-23 22:30:00|22584.5|22569.5|22587|22572|22587|22572|22582|22567|2
1592951700000|2020-06-23 22:35:00|22584.5|22569.5|22587.2|22572.2|22592.2|22577.2|22582|22567|3
1592952000000|2020-06-23 22:40:00|22584.7|22569.7|22589.7|22574.7|22592.2|22577.2|22582.2|22567.2|0
1592952300000|2020-06-23 22:45:00|22587.2|22572.2|22589.7|22574.7|22592.2|22577.2|22572.2|22557.2|5
1592952600000|2020-06-23 22:50:00|22592.2|22577.2|22567.2|22552.2|22592.2|22577.2|22567.2|22552.2|26
1592952900000|2020-06-23 22:55:00|22564.7|22549.7|22547.2|22532.2|22567.2|22552.2|22534.7|22519.7|65
1592953200000|2020-06-23 23:00:00|22544.7|22529.7|22559.7|22544.7|22559.7|22544.7|22539.7|22524.7|9
1592953500000|2020-06-23 23:05:00|22562.2|22547.2|22562.2|22547.2|22572.2|22557.2|22559.7|22544.7|10
1592953800000|2020-06-23 23:10:00|22564.7|22549.7|22547.2|22532.2|22587.2|22572.2|22544.7|22529.7|65
1592954100000|2020-06-23 23:15:00|22549.7|22534.7|22552.2|22537.2|22559.7|22544.7|22537.2|22522.2|5
1592954400000|2020-06-23 23:20:00|22549.7|22534.7|22552.2|22537.2|22557.2|22542.2|22542.2|22527.2|3
1592954700000|2020-06-23 23:25:00|22554.7|22539.7|22574.7|22559.7|22574.7|22559.7|22542.2|22527.2|59
1592955000000|2020-06-23 23:30:00|22579.7|22564.7|22595.7|22588.7|22615.7|22608.7|22565.7|22557.2|21231
1592955300000|2020-06-23 23:35:00|22600.7|22593.7|22600.7|22593.7|22605.7|22598.7|22590.7|22583.7|171
1592955600000|2020-06-23 23:40:00|22598.2|22591.2|22580.7|22573.7|22605.7|22598.7|22575.7|22568.7|206
1592955900000|2020-06-23 23:45:00|22575.7|22568.7|22590.7|22583.7|22595.7|22588.7|22575.7|22568.7|330
1592956200000|2020-06-23 23:50:00|22593.2|22586.2|22580.7|22573.7|22600.7|22593.7|22578.2|22571.2|230
1592956500000|2020-06-23 23:55:00|22578.2|22571.2|22555.7|22548.7|22585.7|22578.7|22550.7|22543.7|361
1592956800000|2020-06-24 00:00:00|22553.2|22546.2|22590.7|22583.7|22590.7|22583.7|22510.7|22503.7|1257
1592957100000|2020-06-24 00:05:00|22585.7|22578.7|22595.7|22588.7|22620.7|22613.7|22565.7|22558.7|656
1592957400000|2020-06-24 00:10:00|22593.2|22586.2|22595.7|22588.7|22605.7|22598.7|22575.7|22568.7|338
1592957700000|2020-06-24 00:15:00|22598.2|22591.2|22625.7|22618.7|22630.7|22623.7|22575.7|22568.7|526
1592958000000|2020-06-24 00:20:00|22628.2|22621.2|22630.7|22623.7|22640.7|22633.7|22610.7|22603.7|364
1592958300000|2020-06-24 00:25:00|22628.2|22621.2|22595.7|22588.7|22635.7|22628.7|22590.7|22583.7|280
1592958600000|2020-06-24 00:30:00|22600.7|22593.7|22603.2|22596.2|22608.2|22601.2|22568.2|22561.2|533
1592958900000|2020-06-24 00:35:00|22600.7|22593.7|22620.7|22613.7|22623.2|22616.2|22600.7|22593.7|291
1592959200000|2020-06-24 00:40:00|22623.2|22616.2|22605.7|22598.7|22623.2|22616.2|22595.7|22588.7|304
1592959500000|2020-06-24 00:45:00|22610.7|22603.7|22610.7|22603.7|22625.7|22618.7|22600.7|22593.7|227
1592959800000|2020-06-24 00:50:00|22615.7|22608.7|22635.7|22628.7|22653.2|22646.2|22615.7|22608.7|517
1592960100000|2020-06-24 00:55:00|22638.2|22631.2|22620.7|22613.7|22640.7|22633.7|22615.7|22608.7|265
1592960400000|2020-06-24 01:00:00|22623.2|22616.2|22600.7|22593.7|22630.7|22623.7|22583.2|22576.2|550
1592960700000|2020-06-24 01:05:00|22598.2|22591.2|22610.7|22603.7|22620.7|22613.7|22595.7|22588.7|228
1592961000000|2020-06-24 01:10:00|22615.7|22608.7|22638.2|22631.2|22650.7|22643.7|22605.7|22598.7|347
1592961300000|2020-06-24 01:15:00|22640.7|22633.7|22650.7|22643.7|22650.7|22643.7|22630.7|22623.7|317
1592961600000|2020-06-24 01:20:00|22645.7|22638.7|22640.7|22633.7|22655.7|22648.7|22640.7|22633.7|480
1592961900000|2020-06-24 01:25:00|22635.7|22628.7|22640.7|22633.7|22650.7|22643.7|22630.7|22623.7|233
1592962200000|2020-06-24 01:30:00|22638.2|22631.2|22623.2|22616.2|22660.7|22653.7|22620.7|22613.7|439
1592962500000|2020-06-24 01:35:00|22625.7|22618.7|22615.7|22608.7|22640.7|22633.7|22615.7|22608.7|278
1592962800000|2020-06-24 01:40:00|22613.2|22606.2|22585.7|22578.7|22618.2|22611.2|22585.7|22578.7|504
1592963100000|2020-06-24 01:45:00|22583.2|22576.2|22578.2|22571.2|22585.7|22578.7|22565.7|22558.7|835
1592963400000|2020-06-24 01:50:00|22580.7|22573.7|22575.7|22568.7|22580.7|22573.7|22550.7|22543.7|487
1592963700000|2020-06-24 01:55:00|22573.2|22566.2|22555.7|22548.7|22580.7|22573.7|22550.7|22543.7|343
1592964000000|2020-06-24 02:00:00|22550.7|22543.7|22548.2|22541.2|22570.7|22563.7|22525.7|22518.7|642
1592964300000|2020-06-24 02:05:00|22545.7|22538.7|22565.7|22558.7|22570.7|22563.7|22535.7|22528.7|334
1592964600000|2020-06-24 02:10:00|22563.2|22556.2|22563.2|22556.2|22575.7|22568.7|22540.7|22533.7|282
1592964900000|2020-06-24 02:15:00|22560.7|22553.7|22568.2|22561.2|22575.7|22568.7|22555.7|22548.7|267
1592965200000|2020-06-24 02:20:00|22570.7|22563.7|22573.2|22566.2|22580.7|22573.7|22550.7|22543.7|279
1592965500000|2020-06-24 02:25:00|22570.7|22563.7|22565.7|22558.7|22575.7|22568.7|22558.2|22551.2|342
1592965800000|2020-06-24 02:30:00|22563.2|22556.2|22570.7|22563.7|22583.2|22576.2|22545.7|22538.7|237
1592966100000|2020-06-24 02:35:00|22575.7|22568.7|22585.7|22578.7|22585.7|22578.7|22565.7|22558.7|190
1592966400000|2020-06-24 02:40:00|22583.2|22576.2|22565.7|22558.7|22590.7|22583.7|22558.2|22551.2|216
1592966700000|2020-06-24 02:45:00|22563.2|22556.2|22560.7|22553.7|22563.2|22556.2|22550.7|22543.7|119
1592967000000|2020-06-24 02:50:00|22563.2|22556.2|22555.7|22548.7|22575.7|22568.7|22555.7|22548.7|217
1592967300000|2020-06-24 02:55:00|22553.2|22546.2|22555.7|22548.7|22563.2|22556.2|22550.7|22543.7|70
1592967600000|2020-06-24 03:00:00|22553.2|22546.2|22560.7|22553.7|22570.7|22563.7|22550.7|22543.7|126
1592967900000|2020-06-24 03:05:00|22563.2|22556.2|22588.2|22581.2|22595.7|22588.7|22563.2|22556.2|183
1592968200000|2020-06-24 03:10:00|22590.7|22583.7|22588.2|22581.2|22595.7|22588.7|22585.7|22578.7|102
1592968500000|2020-06-24 03:15:00|22590.7|22583.7|22588.2|22581.2|22595.7|22588.7|22580.7|22573.7|102
1592968800000|2020-06-24 03:20:00|22585.7|22578.7|22585.7|22578.7|22590.7|22583.7|22580.7|22573.7|110
1592969100000|2020-06-24 03:25:00|22588.2|22581.2|22558.2|22551.2|22590.7|22583.7|22555.7|22548.7|288
1592969400000|2020-06-24 03:30:00|22560.7|22553.7|22495.7|22488.7|22560.7|22553.7|22483.2|22476.2|1558
1592969700000|2020-06-24 03:35:00|22493.2|22486.2|22485.7|22478.7|22500.7|22493.7|22470.7|22463.7|669
1592970000000|2020-06-24 03:40:00|22488.2|22481.2|22520.7|22513.7|22520.7|22513.7|22485.7|22478.7|550
1592970300000|2020-06-24 03:45:00|22523.2|22516.2|22525.7|22518.7|22533.2|22526.2|22520.7|22513.7|378
1592970600000|2020-06-24 03:50:00|22530.7|22523.7|22525.7|22518.7|22535.7|22528.7|22508.2|22501.2|196
1592970900000|2020-06-24 03:55:00|22520.7|22513.7|22520.7|22513.7|22540.7|22533.7|22515.7|22508.7|389
1592971200000|2020-06-24 04:00:00|22525.7|22518.7|22520.7|22513.7|22530.7|22523.7|22505.7|22498.7|147
1592971500000|2020-06-24 04:05:00|22523.2|22516.2|22538.2|22531.2|22545.7|22538.7|22515.7|22508.7|313
1592971800000|2020-06-24 04:10:00|22540.7|22533.7|22545.7|22538.7|22555.7|22548.7|22530.7|22523.7|293
1592972100000|2020-06-24 04:15:00|22548.2|22541.2|22540.7|22533.7|22555.7|22548.7|22535.7|22528.7|171
1592972400000|2020-06-24 04:20:00|22545.7|22538.7|22555.7|22548.7|22555.7|22548.7|22540.7|22533.7|172
1592972700000|2020-06-24 04:25:00|22553.2|22546.2|22580.7|22573.7|22585.7|22578.7|22545.7|22538.7|402
1592973000000|2020-06-24 04:30:00|22583.2|22576.2|22565.7|22558.7|22583.2|22576.2|22555.7|22548.7|352
1592973300000|2020-06-24 04:35:00|22568.2|22561.2|22568.2|22561.2|22580.7|22573.7|22563.2|22556.2|299
1592973600000|2020-06-24 04:40:00|22570.7|22563.7|22548.2|22541.2|22575.7|22568.7|22548.2|22541.2|207
1592973900000|2020-06-24 04:45:00|22545.7|22538.7|22555.7|22548.7|22565.7|22558.7|22545.7|22538.7|261
1592974200000|2020-06-24 04:50:00|22553.2|22546.2|22543.2|22536.2|22553.2|22546.2|22535.7|22528.7|307
1592974500000|2020-06-24 04:55:00|22540.7|22533.7|22535.7|22528.7|22545.7|22538.7|22520.7|22513.7|240
1592974800000|2020-06-24 05:00:00|22533.2|22526.2|22528.2|22521.2|22540.7|22533.7|22515.7|22508.7|351
1592975100000|2020-06-24 05:05:00|22525.7|22518.7|22533.2|22526.2|22535.7|22528.7|22520.7|22513.7|157
1592975400000|2020-06-24 05:10:00|22530.7|22523.7|22518.2|22511.2|22533.2|22526.2|22495.7|22488.7|382
1592975700000|2020-06-24 05:15:00|22515.7|22508.7|22538.2|22531.2|22545.7|22538.7|22515.7|22508.7|643
1592976000000|2020-06-24 05:20:00|22535.7|22528.7|22520.7|22513.7|22535.7|22528.7|22515.7|22508.7|416
1592976300000|2020-06-24 05:25:00|22518.2|22511.2|22515.7|22508.7|22535.7|22528.7|22515.7|22508.7|183
1592976600000|2020-06-24 05:30:00|22513.2|22506.2|22550.7|22543.7|22550.7|22543.7|22510.7|22503.7|313
1592976900000|2020-06-24 05:35:00|22545.7|22538.7|22550.7|22543.7|22560.7|22553.7|22540.7|22533.7|399
1592977200000|2020-06-24 05:40:00|22553.2|22546.2|22560.7|22553.7|22565.7|22558.7|22545.7|22538.7|420
1592977500000|2020-06-24 05:45:00|22563.2|22556.2|22548.2|22541.2|22565.7|22558.7|22545.7|22538.7|310
1592977800000|2020-06-24 05:50:00|22545.7|22538.7|22540.7|22533.7|22545.7|22538.7|22525.7|22518.7|509
1592978100000|2020-06-24 05:55:00|22543.2|22536.2|22520.7|22513.7|22555.7|22548.7|22520.7|22513.7|1178
1592978400000|2020-06-24 06:00:00|22525.7|22518.7|22515.7|22508.7|22538.2|22531.2|22490.7|22483.7|2139
1592978700000|2020-06-24 06:05:00|22513.2|22506.2|22540.7|22533.7|22553.2|22546.2|22505.7|22498.7|839
1592979000000|2020-06-24 06:10:00|22538.2|22531.2|22515.7|22508.7|22545.7|22538.7|22508.2|22501.2|465
1592979300000|2020-06-24 06:15:00|22518.2|22511.2|22505.7|22498.7|22520.7|22513.7|22500.7|22493.7|197
1592979600000|2020-06-24 06:20:00|22508.2|22501.2|22488.2|22481.2|22513.2|22506.2|22488.2|22481.2|130
1592979900000|2020-06-24 06:25:00|22490.7|22483.7|22503.2|22496.2|22518.2|22511.2|22490.7|22483.7|37
1592980200000|2020-06-24 06:30:00|22505.7|22498.7|22508.2|22501.2|22515.7|22508.7|22500.7|22493.7|90
1592980500000|2020-06-24 06:35:00|22505.7|22498.7|22505.7|22498.7|22508.2|22501.2|22500.7|22493.7|6
1592980800000|2020-06-24 06:40:00|22500.7|22493.7|22515.7|22508.7|22518.2|22511.2|22500.7|22493.7|22
1592981100000|2020-06-24 06:45:00|22518.2|22511.2|22515.7|22508.7|22523.2|22516.2|22513.2|22506.2|16
1592981400000|2020-06-24 06:50:00|22510.7|22503.7|22505.7|22498.7|22515.7|22508.7|22505.7|22498.7|10
1592981700000|2020-06-24 06:55:00|22503.2|22496.2|22505.7|22498.7|22510.7|22503.7|22498.2|22491.2|81
1592982000000|2020-06-24 07:00:00|22510.7|22503.7|22483.2|22476.2|22510.7|22503.7|22475.7|22468.7|298
1592982300000|2020-06-24 07:05:00|22485.7|22478.7|22525.7|22518.7|22535.7|22528.7|22483.2|22476.2|56
1592982600000|2020-06-24 07:10:00|22528.2|22521.2|22525.7|22518.7|22535.7|22528.7|22518.2|22511.2|20
1592982900000|2020-06-24 07:15:00|22520.7|22513.7|22513.2|22506.2|22538.2|22531.2|22513.2|22506.2|52
1592983200000|2020-06-24 07:20:00|22515.7|22508.7|22520.7|22513.7|22525.7|22518.7|22500.7|22493.7|94
1592983500000|2020-06-24 07:25:00|22518.2|22511.2|22510.7|22503.7|22520.7|22513.7|22505.7|22498.7|131
1592983800000|2020-06-24 07:30:00|22513.2|22506.2|22520.7|22513.7|22530.7|22523.7|22510.7|22503.7|79
1592984100000|2020-06-24 07:35:00|22518.2|22511.2|22428.2|22421.2|22525.7|22518.7|22425.7|22418.7|181
1592984400000|2020-06-24 07:40:00|22425.7|22418.7|22380.7|22373.7|22430.7|22423.7|22373.2|22366.2|295
1592984700000|2020-06-24 07:45:00|22378.2|22371.2|22410.7|22403.7|22415.7|22408.7|22375.7|22368.7|215
1592985000000|2020-06-24 07:50:00|22408.2|22401.2|22408.2|22401.2|22415.7|22408.7|22383.2|22376.2|202
1592985300000|2020-06-24 07:55:00|22410.7|22403.7|22405.7|22398.7|22420.7|22413.7|22400.7|22393.7|42
1592985600000|2020-06-24 08:00:00|22403.2|22396.2|22415.7|22408.7|22420.7|22413.7|22385.7|22378.7|114
1592985900000|2020-06-24 08:05:00|22413.2|22406.2|22348.2|22341.2|22415.7|22408.7|22335.7|22328.7|224
1592986200000|2020-06-24 08:10:00|22345.7|22338.7|22333.2|22326.2|22350.7|22343.7|22323.2|22316.2|268
1592986500000|2020-06-24 08:15:00|22335.7|22328.7|22323.2|22316.2|22340.7|22333.7|22300.7|22293.7|602
1592986800000|2020-06-24 08:20:00|22320.7|22313.7|22340.7|22333.7|22345.7|22338.7|22303.2|22296.2|187
1592987100000|2020-06-24 08:25:00|22343.2|22336.2|22350.7|22343.7|22355.7|22348.7|22338.2|22331.2|79
1592987400000|2020-06-24 08:30:00|22348.2|22341.2|22365.7|22358.7|22370.7|22363.7|22340.7|22333.7|120
1592987700000|2020-06-24 08:35:00|22363.2|22356.2|22355.7|22348.7|22370.7|22363.7|22345.7|22338.7|94
1592988000000|2020-06-24 08:40:00|22353.2|22346.2|22353.2|22346.2|22360.7|22353.7|22340.7|22333.7|60
1592988300000|2020-06-24 08:45:00|22355.7|22348.7|22370.7|22363.7|22370.7|22363.7|22348.2|22341.2|79
1592988600000|2020-06-24 08:50:00|22373.2|22366.2|22373.2|22366.2|22388.2|22381.2|22370.7|22363.7|167
1592988900000|2020-06-24 08:55:00|22370.7|22363.7|22380.7|22373.7|22385.7|22378.7|22370.7|22363.7|22
1592989200000|2020-06-24 09:00:00|22383.2|22376.2|22388.2|22381.2|22398.2|22391.2|22380.7|22373.7|47
1592989500000|2020-06-24 09:05:00|22385.7|22378.7|22378.2|22371.2|22388.2|22381.2|22375.7|22368.7|62
1592989800000|2020-06-24 09:10:00|22375.7|22368.7|22313.2|22306.2|22375.7|22368.7|22295.7|22288.7|448
1592990100000|2020-06-24 09:15:00|22315.7|22308.7|22290.7|22283.7|22325.7|22318.7|22285.7|22278.7|202
1592990400000|2020-06-24 09:20:00|22293.2|22286.2|22305.7|22298.7|22315.7|22308.7|22280.7|22273.7|168
1592990700000|2020-06-24 09:25:00|22310.7|22303.7|22310.7|22303.7|22315.7|22308.7|22305.7|22298.7|53
1592991000000|2020-06-24 09:30:00|22313.2|22306.2|22328.2|22321.2|22330.7|22323.7|22305.7|22298.7|74
1592991300000|2020-06-24 09:35:00|22330.7|22323.7|22315.7|22308.7|22335.7|22328.7|22310.7|22303.7|75
1592991600000|2020-06-24 09:40:00|22318.2|22311.2|22315.7|22308.7|22320.7|22313.7|22300.7|22293.7|137
1592991900000|2020-06-24 09:45:00|22318.2|22311.2|22330.7|22323.7|22340.7|22333.7|22315.7|22308.7|103
1592992200000|2020-06-24 09:50:00|22335.7|22328.7|22335.7|22328.7|22343.2|22336.2|22330.7|22323.7|42
1592992500000|2020-06-24 09:55:00|22338.2|22331.2|22345.7|22338.7|22350.7|22343.7|22330.7|22323.7|112
1592992800000|2020-06-24 10:00:00|22343.2|22336.2|22350.7|22343.7|22355.7|22348.7|22338.2|22331.2|85
1592993100000|2020-06-24 10:05:00|22348.2|22341.2|22360.7|22353.7|22363.2|22356.2|22345.7|22338.7|30
1592993400000|2020-06-24 10:10:00|22355.7|22348.7|22345.7|22338.7|22360.7|22353.7|22338.2|22331.2|78
1592993700000|2020-06-24 10:15:00|22348.2|22341.2|22365.7|22358.7|22370.7|22363.7|22340.7|22333.7|47
1592994000000|2020-06-24 10:20:00|22370.7|22363.7|22365.7|22358.7|22375.7|22368.7|22360.7|22353.7|73
1592994300000|2020-06-24 10:25:00|22360.7|22353.7|22360.7|22353.7|22365.7|22358.7|22353.2|22346.2|70
1592994600000|2020-06-24 10:30:00|22358.2|22351.2|22365.7|22358.7|22370.7|22363.7|22355.7|22348.7|33
1592994900000|2020-06-24 10:35:00|22370.7|22363.7|22368.2|22361.2|22370.7|22363.7|22363.2|22356.2|27
1592995200000|2020-06-24 10:40:00|22365.7|22358.7|22370.7|22363.7|22375.7|22368.7|22365.7|22358.7|74
1592995500000|2020-06-24 10:45:00|22375.7|22368.7|22380.7|22373.7|22385.7|22378.7|22375.7|22368.7|76
1592995800000|2020-06-24 10:50:00|22378.2|22371.2|22375.7|22368.7|22388.2|22381.2|22370.7|22363.7|29
1592996100000|2020-06-24 10:55:00|22378.2|22371.2|22380.7|22373.7|22383.2|22376.2|22370.7|22363.7|25
1592996400000|2020-06-24 11:00:00|22383.2|22376.2|22380.7|22373.7|22385.7|22378.7|22375.7|22368.7|13
1592996700000|2020-06-24 11:05:00|22375.7|22368.7|22390.7|22383.7|22390.7|22383.7|22375.7|22368.7|38
1592997000000|2020-06-24 11:10:00|22393.2|22386.2|22390.7|22383.7|22400.7|22393.7|22385.7|22378.7|56
1592997300000|2020-06-24 11:15:00|22388.2|22381.2|22395.7|22388.7|22395.7|22388.7|22380.7|22373.7|60
1592997600000|2020-06-24 11:20:00|22393.2|22386.2|22385.7|22378.7|22398.2|22391.2|22385.7|22378.7|37
1592997900000|2020-06-24 11:25:00|22383.2|22376.2|22380.7|22373.7|22383.2|22376.2|22370.7|22363.7|21
1592998200000|2020-06-24 11:30:00|22378.2|22371.2|22370.7|22363.7|22380.7|22373.7|22368.2|22361.2|20
1592998500000|2020-06-24 11:35:00|22373.2|22366.2|22375.7|22368.7|22380.7|22373.7|22370.7|22363.7|40
1592998800000|2020-06-24 11:40:00|22380.7|22373.7|22380.7|22373.7|22385.7|22378.7|22375.7|22368.7|47
1592999100000|2020-06-24 11:45:00|22383.2|22376.2|22390.7|22383.7|22390.7|22383.7|22375.7|22368.7|21
1592999400000|2020-06-24 11:50:00|22395.7|22388.7|22405.7|22398.7|22410.7|22403.7|22393.2|22386.2|148
1592999700000|2020-06-24 11:55:00|22403.2|22396.2|22395.7|22388.7|22405.7|22398.7|22395.7|22388.7|40
1593000000000|2020-06-24 12:00:00|22390.7|22383.7|22398.2|22391.2|22405.7|22398.7|22388.2|22381.2|76
1593000300000|2020-06-24 12:05:00|22400.7|22393.7|22350.7|22343.7|22400.7|22393.7|22350.7|22343.7|280
1593000600000|2020-06-24 12:10:00|22353.2|22346.2|22375.7|22368.7|22385.7|22378.7|22340.7|22333.7|354
1593000900000|2020-06-24 12:15:00|22380.7|22373.7|22390.7|22383.7|22400.7|22393.7|22370.7|22363.7|214
1593001200000|2020-06-24 12:20:00|22395.7|22388.7|22390.7|22383.7|22400.7|22393.7|22385.7|22378.7|39
1593001500000|2020-06-24 12:25:00|22388.2|22381.2|22398.2|22391.2|22405.7|22398.7|22380.7|22373.7|65
1593001800000|2020-06-24 12:30:00|22395.7|22388.7|22385.7|22378.7|22400.7|22393.7|22380.7|22373.7|63
1593002100000|2020-06-24 12:35:00|22388.2|22381.2|22375.7|22368.7|22390.7|22383.7|22365.7|22358.7|62
1593002400000|2020-06-24 12:40:00|22373.2|22366.2|22375.7|22368.7|22375.7|22368.7|22370.7|22363.7|167
1593002700000|2020-06-24 12:45:00|22380.7|22373.7|22390.7|22383.7|22395.7|22388.7|22380.7|22373.7|162
1593003000000|2020-06-24 12:50:00|22393.2|22386.2|22405.7|22398.7|22405.7|22398.7|22390.7|22383.7|93
1593003300000|2020-06-24 12:55:00|22403.2|22396.2|22405.7|22398.7|22415.7|22408.7|22398.2|22391.2|68
1593003600000|2020-06-24 13:00:00|22403.2|22396.2|22415.7|22408.7|22425.7|22418.7|22400.7|22393.7|208
1593003900000|2020-06-24 13:05:00|22418.2|22411.2|22400.7|22393.7|22420.7|22413.7|22398.2|22391.2|49
1593004200000|2020-06-24 13:10:00|22405.7|22398.7|22390.7|22383.7|22405.7|22398.7|22380.7|22373.7|51
1593004500000|2020-06-24 13:15:00|22385.7|22378.7|22355.7|22348.7|22390.7|22383.7|22350.7|22343.7|176
1593004800000|2020-06-24 13:20:00|22360.7|22353.7|22370.7|22363.7|22375.7|22368.7|22355.7|22348.7|94
1593005100000|2020-06-24 13:25:00|22375.7|22368.7|22370.7|22363.7|22375.7|22368.7|22365.7|22358.7|42
1593005400000|2020-06-24 13:30:00|22368.2|22361.2|22348.2|22341.2|22380.7|22373.7|22343.2|22336.2|272
1593005700000|2020-06-24 13:35:00|22350.7|22343.7|22375.7|22368.7|22385.7|22378.7|22350.7|22343.7|141
1593006000000|2020-06-24 13:40:00|22373.2|22366.2|22375.7|22368.7|22390.7|22383.7|22365.7|22358.7|167
1593006300000|2020-06-24 13:45:00|22373.2|22366.2|22330.7|22323.7|22380.7|22373.7|22325.7|22318.7|82
1593006600000|2020-06-24 13:50:00|22335.7|22328.7|22310.7|22303.7|22340.7|22333.7|22295.7|22288.7|258
1593006900000|2020-06-24 13:55:00|22308.2|22301.2|22295.7|22288.7|22320.7|22313.7|22295.7|22288.7|439
1593007200000|2020-06-24 14:00:00|22298.2|22291.2|22285.7|22278.7|22305.7|22298.7|22280.7|22273.7|412
1593007500000|2020-06-24 14:05:00|22290.7|22283.7|22280.7|22273.7|22315.7|22308.7|22280.7|22273.7|178
1593007800000|2020-06-24 14:10:00|22278.2|22271.2|22320.7|22313.7|22323.2|22316.2|22273.2|22266.2|197
1593008100000|2020-06-24 14:15:00|22318.2|22311.2|22305.7|22298.7|22320.7|22313.7|22285.7|22278.7|93
1593008400000|2020-06-24 14:20:00|22303.2|22296.2|22320.7|22313.7|22325.7|22318.7|22298.2|22291.2|157
1593008700000|2020-06-24 14:25:00|22323.2|22316.2|22325.7|22318.7|22330.7|22323.7|22305.7|22298.7|104
1593009000000|2020-06-24 14:30:00|22323.2|22316.2|22275.7|22268.7|22328.2|22321.2|22265.7|22258.7|308
1593009300000|2020-06-24 14:35:00|22278.2|22271.2|22245.7|22238.7|22305.7|22298.7|22240.7|22233.7|398
1593009600000|2020-06-24 14:40:00|22250.7|22243.7|22255.7|22248.7|22260.7|22253.7|22240.7|22233.7|245
1593009900000|2020-06-24 14:45:00|22258.2|22251.2|22250.7|22243.7|22260.7|22253.7|22240.7|22233.7|94
1593010200000|2020-06-24 14:50:00|22253.2|22246.2|22240.7|22233.7|22275.7|22268.7|22238.2|22231.2|194
1593010500000|2020-06-24 14:55:00|22243.2|22236.2|22253.2|22246.2|22265.7|22258.7|22240.7|22233.7|61
1593010800000|2020-06-24 15:00:00|22255.7|22248.7|22260.7|22253.7|22270.7|22263.7|22230.7|22223.7|226
1593011100000|2020-06-24 15:05:00|22258.2|22251.2|22213.2|22206.2|22260.7|22253.7|22210.7|22203.7|337
1593011400000|2020-06-24 15:10:00|22210.7|22203.7|22185.7|22178.7|22215.7|22208.7|22185.7|22178.7|481
1593011700000|2020-06-24 15:15:00|22188.2|22181.2|22180.7|22173.7|22205.7|22198.7|22175.7|22168.7|272
1593012000000|2020-06-24 15:20:00|22183.2|22176.2|22175.7|22168.7|22195.7|22188.7|22165.7|22158.7|101
1593012300000|2020-06-24 15:25:00|22173.2|22166.2|22185.7|22178.7|22195.7|22188.7|22160.7|22153.7|657
1593012600000|2020-06-24 15:30:00|22188.2|22181.2|22165.7|22158.7|22200.7|22193.7|22155.7|22148.7|515
1593012900000|2020-06-24 15:35:00|22163.2|22156.2|22138.2|22131.2|22183.2|22176.2|22135.7|22128.7|348
1593013200000|2020-06-24 15:40:00|22140.7|22133.7|22105.7|22098.7|22145.7|22138.7|22100.7|22093.7|546
1593013500000|2020-06-24 15:45:00|22108.2|22101.2|22105.7|22098.7|22130.7|22123.7|22095.7|22088.7|392
1593013800000|2020-06-24 15:50:00|22103.2|22096.2|22110.7|22103.7|22118.2|22111.2|22095.7|22088.7|225
1593014100000|2020-06-24 15:55:00|22108.2|22101.2|22130.7|22123.7|22135.7|22128.7|22098.2|22091.2|149
1593014400000|2020-06-24 16:00:00|22125.7|22118.7|22150.7|22143.7|22150.7|22143.7|22118.2|22111.2|288
1593014700000|2020-06-24 16:05:00|22148.2|22141.2|22140.7|22133.7|22155.7|22148.7|22135.7|22128.7|286
1593015000000|2020-06-24 16:10:00|22145.7|22138.7|22148.2|22141.2|22160.7|22153.7|22135.7|22128.7|249
1593015300000|2020-06-24 16:15:00|22145.7|22138.7|22170.7|22163.7|22170.7|22163.7|22140.7|22133.7|177
1593015600000|2020-06-24 16:20:00|22165.7|22158.7|22170.7|22163.7|22170.7|22163.7|22160.7|22153.7|368
1593015900000|2020-06-24 16:25:00|22175.7|22168.7|22165.7|22158.7|22185.7|22178.7|22160.7|22153.7|251
1593016200000|2020-06-24 16:30:00|22163.2|22156.2|22150.7|22143.7|22165.7|22158.7|22150.7|22143.7|59
1593016500000|2020-06-24 16:35:00|22155.7|22148.7|22160.7|22153.7|22165.7|22158.7|22150.7|22143.7|37
1593016800000|2020-06-24 16:40:00|22158.2|22151.2|22195.7|22188.7|22200.7|22193.7|22155.7|22148.7|83
1593017100000|2020-06-24 16:45:00|22198.2|22191.2|22195.7|22188.7|22205.7|22198.7|22190.7|22183.7|82
1593017400000|2020-06-24 16:50:00|22198.2|22191.2|22200.7|22193.7|22205.7|22198.7|22190.7|22183.7|57
1593017700000|2020-06-24 16:55:00|22205.7|22198.7|22230.7|22223.7|22238.2|22231.2|22203.2|22196.2|172
1593018000000|2020-06-24 17:00:00|22233.2|22226.2|22235.7|22228.7|22240.7|22233.7|22225.7|22218.7|67
1593018300000|2020-06-24 17:05:00|22240.7|22233.7|22225.7|22218.7|22240.7|22233.7|22223.2|22216.2|103
1593018600000|2020-06-24 17:10:00|22228.2|22221.2|22225.7|22218.7|22240.7|22233.7|22225.7|22218.7|82
1593018900000|2020-06-24 17:15:00|22220.7|22213.7|22240.7|22233.7|22258.2|22251.2|22220.7|22213.7|121
1593019200000|2020-06-24 17:20:00|22238.2|22231.2|22225.7|22218.7|22240.7|22233.7|22225.7|22218.7|48
1593019500000|2020-06-24 17:25:00|22230.7|22223.7|22220.7|22213.7|22233.2|22226.2|22215.7|22208.7|226
1593019800000|2020-06-24 17:30:00|22215.7|22208.7|22205.7|22198.7|22215.7|22208.7|22200.7|22193.7|113
1593020100000|2020-06-24 17:35:00|22200.7|22193.7|22190.7|22183.7|22210.7|22203.7|22188.2|22181.2|60
1593020400000|2020-06-24 17:40:00|22193.2|22186.2|22190.7|22183.7|22200.7|22193.7|22185.7|22178.7|77
1593020700000|2020-06-24 17:45:00|22193.2|22186.2|22195.7|22188.7|22200.7|22193.7|22178.2|22171.2|60
1593021000000|2020-06-24 17:50:00|22190.7|22183.7|22190.7|22183.7|22195.7|22188.7|22180.7|22173.7|40
1593021300000|2020-06-24 17:55:00|22188.2|22181.2|22198.2|22191.2|22200.7|22193.7|22185.7|22178.7|54
1593021600000|2020-06-24 18:00:00|22195.7|22188.7|22170.7|22163.7|22205.7|22198.7|22165.7|22158.7|124
1593021900000|2020-06-24 18:05:00|22175.7|22168.7|22215.7|22208.7|22215.7|22208.7|22170.7|22163.7|157
1593022200000|2020-06-24 18:10:00|22213.2|22206.2|22210.7|22203.7|22215.7|22208.7|22198.2|22191.2|48
1593022500000|2020-06-24 18:15:00|22208.2|22201.2|22230.7|22223.7|22235.7|22228.7|22208.2|22201.2|108
1593022800000|2020-06-24 18:20:00|22228.2|22221.2|22225.7|22218.7|22240.7|22233.7|22223.2|22216.2|47
1593023100000|2020-06-24 18:25:00|22228.2|22221.2|22245.7|22238.7|22255.7|22248.7|22223.2|22216.2|86
1593023400000|2020-06-24 18:30:00|22240.7|22233.7|22250.7|22243.7|22265.7|22258.7|22240.7|22233.7|140
1593023700000|2020-06-24 18:35:00|22245.7|22238.7|22255.7|22248.7|22260.7|22253.7|22240.7|22233.7|71
1593024000000|2020-06-24 18:40:00|22253.2|22246.2|22230.7|22223.7|22260.7|22253.7|22230.7|22223.7|107
1593024300000|2020-06-24 18:45:00|22233.2|22226.2|22248.2|22241.2|22260.7|22253.7|22230.7|22223.7|76
1593024600000|2020-06-24 18:50:00|22250.7|22243.7|22235.7|22228.7|22250.7|22243.7|22225.7|22218.7|100
1593024900000|2020-06-24 18:55:00|22238.2|22231.2|22230.7|22223.7|22250.7|22243.7|22225.7|22218.7|51
1593025200000|2020-06-24 19:00:00|22233.2|22226.2|22260.7|22253.7|22260.7|22253.7|22230.7|22223.7|122
1593025500000|2020-06-24 19:05:00|22255.7|22248.7|22250.7|22243.7|22260.7|22253.7|22245.7|22238.7|32
1593025800000|2020-06-24 19:10:00|22253.2|22246.2|22280.7|22273.7|22290.7|22283.7|22235.7|22228.7|188
1593026100000|2020-06-24 19:15:00|22283.2|22276.2|22295.7|22288.7|22305.7|22298.7|22275.7|22268.7|173
1593026400000|2020-06-24 19:20:00|22298.2|22291.2|22278.2|22271.2|22305.7|22298.7|22275.7|22268.7|77
1593026700000|2020-06-24 19:25:00|22280.7|22273.7|22270.7|22263.7|22290.7|22283.7|22265.7|22258.7|46
1593027000000|2020-06-24 19:30:00|22268.2|22261.2|22270.7|22263.7|22280.7|22273.7|22260.7|22253.7|110
1593027300000|2020-06-24 19:35:00|22268.2|22261.2|22260.7|22253.7|22275.7|22268.7|22255.7|22248.7|30
1593027600000|2020-06-24 19:40:00|22263.2|22256.2|22295.7|22288.7|22295.7|22288.7|22260.7|22253.7|144
1593027900000|2020-06-24 19:45:00|22293.2|22286.2|22250.7|22243.7|22293.2|22286.2|22250.7|22243.7|396
1593028200000|2020-06-24 19:50:00|22240.7|22233.7|22200.7|22193.7|22245.7|22238.7|22195.7|22188.7|485
1593028500000|2020-06-24 19:55:00|22205.7|22198.7|22208.2|22201.2|22223.2|22216.2|22200.7|22193.7|305
1593028800000|2020-06-24 20:00:00|22210.7|22203.7|22240.7|22233.7|22240.7|22233.7|22210.7|22203.7|234
1593029100000|2020-06-24 20:05:00|22238.2|22231.2|22255.7|22248.7|22255.7|22248.7|22238.2|22231.2|98
1593029400000|2020-06-24 20:10:00|22250.7|22243.7|22285.7|22278.7|22285.7|22278.7|22250.7|22243.7|64
1593029700000|2020-06-24 20:15:00|22289.7|22274.7|22272.2|22257.2|22289.7|22274.7|22269.7|22254.7|10
1593030000000|2020-06-24 20:20:00|22269.7|22254.7|22262.2|22247.2|22269.7|22254.7|22259.7|22244.7|1
1593030300000|2020-06-24 20:25:00|22264.7|22249.7|22267.2|22252.2|22269.7|22254.7|22259.7|22244.7|15
1593030600000|2020-06-24 20:30:00|22269.7|22254.7|22274.7|22259.7|22274.7|22259.7|22257.2|22242.2|9
1593030900000|2020-06-24 20:35:00|22272.2|22257.2|22272.2|22257.2|22274.7|22259.7|22272.2|22257.2|3
1593031200000|2020-06-24 20:40:00|22269.7|22254.7|22262.2|22247.2|22272.2|22257.2|22259.7|22244.7|2
1593031500000|2020-06-24 20:45:00|22264.7|22249.7|22277.2|22262.2|22277.2|22262.2|22264.7|22249.7|4
1593031800000|2020-06-24 20:50:00|22279.7|22264.7|22282.2|22267.2|22282.2|22267.2|22279.7|22264.7|14
1593032100000|2020-06-24 20:55:00|22279.7|22264.7|22299.6|22269.6|22301.1|22277.2|22279.7|22264.7|13
1593032400000|2020-06-24 21:00:00|22298.7|22268.7|22297.6|22267.6|22300.9|22270.9|22297.1|22267.1|0
1593032700000|2020-06-24 21:05:00|22298.6|22268.6|22297.6|22267.6|22299.5|22269.5|22296.9|22266.9|0
1593033000000|2020-06-24 21:10:00|22298.4|22268.4|22297.5|22267.5|22299.5|22269.5|22297.1|22267.1|0
1593033300000|2020-06-24 21:15:00|22297.3|22267.3|22299.3|22269.3|22299.3|22269.3|22296.9|22266.9|0
1593033600000|2020-06-24 21:20:00|22299.1|22269.1|22296.8|22266.8|22299.3|22269.3|22296.7|22266.7|0
1593033900000|2020-06-24 21:25:00|22297|22267|22296.5|22266.5|22297.6|22267.6|22296.1|22266.1|0
1593034200000|2020-06-24 21:30:00|22296.7|22266.7|22297.6|22267.6|22297.6|22267.6|22295.9|22265.9|0
1593034500000|2020-06-24 21:35:00|22297.9|22267.9|22295.3|22265.3|22297.9|22267.9|22295|22265|0
1593034800000|2020-06-24 21:40:00|22294.9|22264.9|22296|22266|22296.7|22266.7|22291.8|22261.8|0
1593035100000|2020-06-24 21:45:00|22295.4|22265.4|22291.3|22261.3|22295.6|22265.6|22291.3|22261.3|0
1593035400000|2020-06-24 21:50:00|22292.3|22262.3|22289.9|22259.9|22292.6|22262.6|22288.7|22258.7|0
1593035700000|2020-06-24 21:55:00|22290.1|22260.1|22287|22257|22290.7|22260.7|22286.8|22256.8|0
1593036000000|2020-06-24 22:00:00|22283|22253|22312.2|22297.2|22319.7|22304.7|22266.5|22236.5|47
1593036300000|2020-06-24 22:05:00|22309.7|22294.7|22282.2|22267.2|22312.2|22297.2|22282.2|22267.2|28
1593036600000|2020-06-24 22:10:00|22277.2|22262.2|22257.2|22242.2|22279.7|22264.7|22252.2|22237.2|20
1593036900000|2020-06-24 22:15:00|22259.7|22244.7|22252.2|22237.2|22272.2|22257.2|22252.2|22237.2|6
1593037200000|2020-06-24 22:20:00|22249.7|22234.7|22272.2|22257.2|22282.2|22267.2|22249.7|22234.7|9
1593037500000|2020-06-24 22:25:00|22274.7|22259.7|22287.2|22272.2|22302.2|22287.2|22267.2|22252.2|19
1593037800000|2020-06-24 22:30:00|22284.7|22269.7|22278.2|22263.2|22289.7|22274.7|22275.7|22260.7|5
1593038100000|2020-06-24 22:35:00|22280.7|22265.7|22280.7|22265.7|22293.2|22278.2|22280.7|22265.7|5
1593038400000|2020-06-24 22:40:00|22283.2|22268.2|22288.2|22273.2|22295.7|22280.7|22283.2|22268.2|2
1593038700000|2020-06-24 22:45:00|22285.7|22270.7|22288.2|22273.2|22293.2|22278.2|22280.7|22265.7|0
1593039000000|2020-06-24 22:50:00|22285.7|22270.7|22268.2|22253.2|22285.7|22270.7|22268.2|22253.2|22
1593039300000|2020-06-24 22:55:00|22270.7|22255.7|22255.7|22240.7|22270.7|22255.7|22245.7|22230.7|57
1593039600000|2020-06-24 23:00:00|22258.2|22243.2|22255.7|22240.7|22265.7|22250.7|22250.7|22235.7|17
1593039900000|2020-06-24 23:05:00|22253.2|22238.2|22250.7|22235.7|22260.7|22245.7|22250.7|22235.7|14
1593040200000|2020-06-24 23:10:00|22253.2|22238.2|22243.2|22228.2|22253.2|22238.2|22235.7|22220.7|31
1593040500000|2020-06-24 23:15:00|22245.7|22230.7|22245.7|22230.7|22255.7|22240.7|22245.7|22230.7|27
1593040800000|2020-06-24 23:20:00|22248.2|22233.2|22225.7|22210.7|22248.2|22233.2|22220.7|22205.7|30
1593041100000|2020-06-24 23:25:00|22228.2|22213.2|22238.2|22223.2|22243.2|22228.2|22225.7|22210.7|47
1593041400000|2020-06-24 23:30:00|22240.7|22225.7|22246.7|22239.7|22274.2|22267.2|22239.2|22225.7|292
1593041700000|2020-06-24 23:35:00|22249.2|22242.2|22244.2|22237.2|22254.2|22247.2|22234.2|22227.2|190
1593042000000|2020-06-24 23:40:00|22241.7|22234.7|22254.2|22247.2|22254.2|22247.2|22239.2|22232.2|203
1593042300000|2020-06-24 23:45:00|22256.7|22249.7|22274.2|22267.2|22284.2|22277.2|22254.2|22247.2|521
1593042600000|2020-06-24 23:50:00|22279.2|22272.2|22244.2|22237.2|22279.2|22272.2|22244.2|22237.2|288
1593042900000|2020-06-24 23:55:00|22246.7|22239.7|22256.7|22249.7|22259.2|22252.2|22244.2|22237.2|506
1593043200000|2020-06-25 00:00:00|22259.2|22252.2|22311.7|22304.7|22314.2|22307.2|22229.2|22222.2|1966
1593043500000|2020-06-25 00:05:00|22309.2|22302.2|22319.2|22312.2|22349.2|22342.2|22309.2|22302.2|1097
1593043800000|2020-06-25 00:10:00|22316.7|22309.7|22289.2|22282.2|22336.7|22329.7|22289.2|22282.2|555
1593044100000|2020-06-25 00:15:00|22286.7|22279.7|22361.7|22354.7|22364.2|22357.2|22284.2|22277.2|940
1593044400000|2020-06-25 00:20:00|22364.2|22357.2|22339.2|22332.2|22366.7|22359.7|22334.2|22327.2|621
1593044700000|2020-06-25 00:25:00|22341.7|22334.7|22361.7|22354.7|22384.2|22377.2|22341.7|22334.7|605
1593045000000|2020-06-25 00:30:00|22364.2|22357.2|22364.2|22357.2|22384.2|22377.2|22364.2|22357.2|366
1593045300000|2020-06-25 00:35:00|22366.7|22359.7|22354.2|22347.2|22374.2|22367.2|22341.7|22334.7|881
1593045600000|2020-06-25 00:40:00|22356.7|22349.7|22334.2|22327.2|22369.2|22362.2|22326.7|22319.7|367
1593045900000|2020-06-25 00:45:00|22336.7|22329.7|22386.7|22379.7|22391.7|22384.7|22334.2|22327.2|456
1593046200000|2020-06-25 00:50:00|22389.2|22382.2|22386.7|22379.7|22399.2|22392.2|22371.7|22364.7|498
1593046500000|2020-06-25 00:55:00|22384.2|22377.2|22374.2|22367.2|22399.2|22392.2|22371.7|22364.7|201
1593046800000|2020-06-25 01:00:00|22379.2|22372.2|22394.2|22387.2|22409.2|22402.2|22374.2|22367.2|398
1593047100000|2020-06-25 01:05:00|22396.7|22389.7|22374.2|22367.2|22399.2|22392.2|22369.2|22362.2|286
1593047400000|2020-06-25 01:10:00|22371.7|22364.7|22354.2|22347.2|22379.2|22372.2|22354.2|22347.2|328
1593047700000|2020-06-25 01:15:00|22356.7|22349.7|22339.2|22332.2|22364.2|22357.2|22324.2|22317.2|397
1593048000000|2020-06-25 01:20:00|22334.2|22327.2|22349.2|22342.2|22361.7|22354.7|22334.2|22327.2|309
1593048300000|2020-06-25 01:25:00|22346.7|22339.7|22306.7|22299.7|22349.2|22342.2|22294.2|22287.2|555
1593048600000|2020-06-25 01:30:00|22304.2|22297.2|22294.2|22287.2|22309.2|22302.2|22274.2|22267.2|897
1593048900000|2020-06-25 01:35:00|22296.7|22289.7|22294.2|22287.2|22309.2|22302.2|22284.2|22277.2|470
1593049200000|2020-06-25 01:40:00|22296.7|22289.7|22234.2|22227.2|22296.7|22289.7|22229.2|22222.2|1064
1593049500000|2020-06-25 01:45:00|22231.7|22224.7|22239.2|22232.2|22269.2|22262.2|22229.2|22222.2|550
1593049800000|2020-06-25 01:50:00|22244.2|22237.2|22249.2|22242.2|22269.2|22262.2|22239.2|22232.2|362
1593050100000|2020-06-25 01:55:00|22246.7|22239.7|22209.2|22202.2|22249.2|22242.2|22204.2|22197.2|696
1593050400000|2020-06-25 02:00:00|22211.7|22204.7|22199.2|22192.2|22234.2|22227.2|22189.2|22182.2|783
1593050700000|2020-06-25 02:05:00|22194.2|22187.2|22179.2|22172.2|22219.2|22212.2|22174.2|22167.2|607
1593051000000|2020-06-25 02:10:00|22176.7|22169.7|22149.2|22142.2|22181.7|22174.7|22144.2|22137.2|723
1593051300000|2020-06-25 02:15:00|22159.2|22152.2|22194.2|22187.2|22194.2|22187.2|22154.2|22147.2|605
1593051600000|2020-06-25 02:20:00|22191.7|22184.7|22204.2|22197.2|22219.2|22212.2|22186.7|22179.7|558
1593051900000|2020-06-25 02:25:00|22201.7|22194.7|22209.2|22202.2|22219.2|22212.2|22194.2|22187.2|345
1593052200000|2020-06-25 02:30:00|22204.2|22197.2|22209.2|22202.2|22219.2|22212.2|22196.7|22189.7|288
1593052500000|2020-06-25 02:35:00|22204.2|22197.2|22231.7|22224.7|22234.2|22227.2|22189.2|22182.2|386
1593052800000|2020-06-25 02:40:00|22234.2|22227.2|22239.2|22232.2|22249.2|22242.2|22229.2|22222.2|198
1593053100000|2020-06-25 02:45:00|22236.7|22229.7|22241.7|22234.7|22249.2|22242.2|22226.7|22219.7|140
1593053400000|2020-06-25 02:50:00|22239.2|22232.2|22214.2|22207.2|22241.7|22234.7|22209.2|22202.2|157
1593053700000|2020-06-25 02:55:00|22209.2|22202.2|22254.2|22247.2|22259.2|22252.2|22209.2|22202.2|294
1593054000000|2020-06-25 03:00:00|22256.7|22249.7|22246.7|22239.7|22261.7|22254.7|22234.2|22227.2|175
1593054300000|2020-06-25 03:05:00|22244.2|22237.2|22274.2|22267.2|22284.2|22277.2|22244.2|22237.2|450
1593054600000|2020-06-25 03:10:00|22276.7|22269.7|22289.2|22282.2|22294.2|22287.2|22276.7|22269.7|199
1593054900000|2020-06-25 03:15:00|22286.7|22279.7|22274.2|22267.2|22294.2|22287.2|22274.2|22267.2|227
1593055200000|2020-06-25 03:20:00|22276.7|22269.7|22259.2|22252.2|22279.2|22272.2|22249.2|22242.2|191
1593055500000|2020-06-25 03:25:00|22256.7|22249.7|22254.2|22247.2|22269.2|22262.2|22244.2|22237.2|355
1593055800000|2020-06-25 03:30:00|22251.7|22244.7|22229.2|22222.2|22289.2|22282.2|22226.7|22219.7|588
1593056100000|2020-06-25 03:35:00|22226.7|22219.7|22229.2|22222.2|22236.7|22229.7|22209.2|22202.2|317
1593056400000|2020-06-25 03:40:00|22226.7|22219.7|22234.2|22227.2|22249.2|22242.2|22224.2|22217.2|347
1593056700000|2020-06-25 03:45:00|22236.7|22229.7|22234.2|22227.2|22249.2|22242.2|22214.2|22207.2|337
1593057000000|2020-06-25 03:50:00|22236.7|22229.7|22269.2|22262.2|22276.7|22269.7|22234.2|22227.2|355
1593057300000|2020-06-25 03:55:00|22274.2|22267.2|22294.2|22287.2|22304.2|22297.2|22264.2|22257.2|311
1593057600000|2020-06-25 04:00:00|22299.2|22292.2|22279.2|22272.2|22299.2|22292.2|22279.2|22272.2|286
1593057900000|2020-06-25 04:05:00|22281.7|22274.7|22304.2|22297.2|22329.2|22322.2|22276.7|22269.7|618
1593058200000|2020-06-25 04:10:00|22309.2|22302.2|22294.2|22287.2|22314.2|22307.2|22284.2|22277.2|532
1593058500000|2020-06-25 04:15:00|22289.2|22282.2|22269.2|22262.2|22289.2|22282.2|22264.2|22257.2|277
1593058800000|2020-06-25 04:20:00|22266.7|22259.7|22274.2|22267.2|22289.2|22282.2|22264.2|22257.2|187
1593059100000|2020-06-25 04:25:00|22271.7|22264.7|22274.2|22267.2|22284.2|22277.2|22269.2|22262.2|49
1593059400000|2020-06-25 04:30:00|22271.7|22264.7|22274.2|22267.2|22284.2|22277.2|22259.2|22252.2|257
1593059700000|2020-06-25 04:35:00|22271.7|22264.7|22214.2|22207.2|22271.7|22264.7|22214.2|22207.2|553
1593060000000|2020-06-25 04:40:00|22216.7|22209.7|22216.7|22209.7|22234.2|22227.2|22204.2|22197.2|758
1593060300000|2020-06-25 04:45:00|22214.2|22207.2|22194.2|22187.2|22224.2|22217.2|22184.2|22177.2|380
1593060600000|2020-06-25 04:50:00|22196.7|22189.7|22229.2|22222.2|22234.2|22227.2|22194.2|22187.2|303
1593060900000|2020-06-25 04:55:00|22226.7|22219.7|22239.2|22232.2|22244.2|22237.2|22219.2|22212.2|198
1593061200000|2020-06-25 05:00:00|22236.7|22229.7|22249.2|22242.2|22249.2|22242.2|22231.7|22224.7|236
1593061500000|2020-06-25 05:05:00|22246.7|22239.7|22259.2|22252.2|22264.2|22257.2|22229.2|22222.2|467
1593061800000|2020-06-25 05:10:00|22261.7|22254.7|22244.2|22237.2|22261.7|22254.7|22234.2|22227.2|281
1593062100000|2020-06-25 05:15:00|22249.2|22242.2|22241.7|22234.7|22249.2|22242.2|22234.2|22227.2|152
1593062400000|2020-06-25 05:20:00|22244.2|22237.2|22249.2|22242.2|22249.2|22242.2|22229.2|22222.2|414
1593062700000|2020-06-25 05:25:00|22254.2|22247.2|22274.2|22267.2|22279.2|22272.2|22251.7|22244.7|626
1593063000000|2020-06-25 05:30:00|22276.7|22269.7|22289.2|22282.2|22289.2|22282.2|22264.2|22257.2|528
1593063300000|2020-06-25 05:35:00|22291.7|22284.7|22289.2|22282.2|22304.2|22297.2|22284.2|22277.2|720
1593063600000|2020-06-25 05:40:00|22286.7|22279.7|22279.2|22272.2|22299.2|22292.2|22279.2|22272.2|618
1593063900000|2020-06-25 05:45:00|22281.7|22274.7|22284.2|22277.2|22299.2|22292.2|22279.2|22272.2|447
1593064200000|2020-06-25 05:50:00|22279.2|22272.2|22274.2|22267.2|22299.2|22292.2|22269.2|22262.2|647
1593064500000|2020-06-25 05:55:00|22271.7|22264.7|22269.2|22262.2|22289.2|22282.2|22264.2|22257.2|2079
1593064800000|2020-06-25 06:00:00|22259.2|22252.2|22279.2|22272.2|22324.2|22317.2|22254.2|22247.2|4363
1593065100000|2020-06-25 06:05:00|22284.2|22277.2|22284.2|22277.2|22289.2|22282.2|22244.2|22237.2|2140
1593065400000|2020-06-25 06:10:00|22286.7|22279.7|22274.2|22267.2|22299.2|22292.2|22264.2|22257.2|736
1593065700000|2020-06-25 06:15:00|22271.7|22264.7|22294.2|22287.2|22299.2|22292.2|22264.2|22257.2|565
1593066000000|2020-06-25 06:20:00|22296.7|22289.7|22276.7|22269.7|22304.2|22297.2|22271.7|22264.7|362
1593066300000|2020-06-25 06:25:00|22279.2|22272.2|22264.2|22257.2|22281.7|22274.7|22264.2|22257.2|26
1593066600000|2020-06-25 06:30:00|22266.7|22259.7|22271.7|22264.7|22276.7|22269.7|22259.2|22252.2|124
1593066900000|2020-06-25 06:35:00|22274.2|22267.2|22286.7|22279.7|22286.7|22279.7|22269.2|22262.2|29
1593067200000|2020-06-25 06:40:00|22289.2|22282.2|22264.2|22257.2|22291.7|22284.7|22264.2|22257.2|39
1593067500000|2020-06-25 06:45:00|22266.7|22259.7|22249.2|22242.2|22269.2|22262.2|22246.7|22239.7|115
1593067800000|2020-06-25 06:50:00|22251.7|22244.7|22251.7|22244.7|22254.2|22247.2|22244.2|22237.2|3
1593068100000|2020-06-25 06:55:00|22249.2|22242.2|22251.7|22244.7|22259.2|22252.2|22229.2|22222.2|190
1593068400000|2020-06-25 07:00:00|22254.2|22247.2|22231.7|22224.7|22269.2|22262.2|22209.2|22202.2|246
1593068700000|2020-06-25 07:05:00|22229.2|22222.2|22204.2|22197.2|22244.2|22237.2|22204.2|22197.2|196
1593069000000|2020-06-25 07:10:00|22209.2|22202.2|22129.2|22122.2|22209.2|22202.2|22116.7|22109.7|622
1593069300000|2020-06-25 07:15:00|22126.7|22119.7|22099.2|22092.2|22134.2|22127.2|22076.7|22069.7|382
1593069600000|2020-06-25 07:20:00|22096.7|22089.7|22096.7|22089.7|22099.2|22092.2|22064.2|22057.2|247
1593069900000|2020-06-25 07:25:00|22094.2|22087.2|22139.2|22132.2|22144.2|22137.2|22089.2|22082.2|412
1593070200000|2020-06-25 07:30:00|22134.2|22127.2|22144.2|22137.2|22159.2|22152.2|22126.7|22119.7|249
1593070500000|2020-06-25 07:35:00|22149.2|22142.2|22156.7|22149.7|22156.7|22149.7|22119.2|22112.2|94
1593070800000|2020-06-25 07:40:00|22154.2|22147.2|22144.2|22137.2|22181.7|22174.7|22139.2|22132.2|116
1593071100000|2020-06-25 07:45:00|22146.7|22139.7|22139.2|22132.2|22179.2|22172.2|22134.2|22127.2|191
1593071400000|2020-06-25 07:50:00|22141.7|22134.7|22126.7|22119.7|22144.2|22137.2|22104.2|22097.2|138
1593071700000|2020-06-25 07:55:00|22124.2|22117.2|22154.2|22147.2|22161.7|22154.7|22114.2|22107.2|224
1593072000000|2020-06-25 08:00:00|22151.7|22144.7|22199.2|22192.2|22204.2|22197.2|22149.2|22142.2|348
1593072300000|2020-06-25 08:05:00|22194.2|22187.2|22239.2|22232.2|22246.7|22239.7|22189.2|22182.2|302
1593072600000|2020-06-25 08:10:00|22241.7|22234.7|22274.2|22267.2|22284.2|22277.2|22239.2|22232.2|262
1593072900000|2020-06-25 08:15:00|22279.2|22272.2|22289.2|22282.2|22294.2|22287.2|22261.7|22254.7|308
1593073200000|2020-06-25 08:20:00|22291.7|22284.7|22319.2|22312.2|22324.2|22317.2|22289.2|22282.2|396
1593073500000|2020-06-25 08:25:00|22316.7|22309.7|22304.2|22297.2|22319.2|22312.2|22296.7|22289.7|223
1593073800000|2020-06-25 08:30:00|22306.7|22299.7|22296.7|22289.7|22321.7|22314.7|22294.2|22287.2|121
1593074100000|2020-06-25 08:35:00|22299.2|22292.2|22299.2|22292.2|22309.2|22302.2|22296.7|22289.7|224
1593074400000|2020-06-25 08:40:00|22301.7|22294.7|22359.2|22352.2|22369.2|22362.2|22294.2|22287.2|257
1593074700000|2020-06-25 08:45:00|22356.7|22349.7|22339.2|22332.2|22374.2|22367.2|22334.2|22327.2|244
1593075000000|2020-06-25 08:50:00|22344.2|22337.2|22349.2|22342.2|22354.2|22347.2|22339.2|22332.2|142
1593075300000|2020-06-25 08:55:00|22344.2|22337.2|22331.7|22324.7|22349.2|22342.2|22329.2|22322.2|167
1593075600000|2020-06-25 09:00:00|22329.2|22322.2|22366.7|22359.7|22369.2|22362.2|22321.7|22314.7|204
1593075900000|2020-06-25 09:05:00|22364.2|22357.2|22339.2|22332.2|22369.2|22362.2|22336.7|22329.7|136
1593076200000|2020-06-25 09:10:00|22336.7|22329.7|22344.2|22337.2|22349.2|22342.2|22331.7|22324.7|42
1593076500000|2020-06-25 09:15:00|22346.7|22339.7|22349.2|22342.2|22361.7|22354.7|22339.2|22332.2|60
1593076800000|2020-06-25 09:20:00|22351.7|22344.7|22359.2|22352.2|22361.7|22354.7|22334.2|22327.2|59
1593077100000|2020-06-25 09:25:00|22356.7|22349.7|22384.2|22377.2|22384.2|22377.2|22354.2|22347.2|100
1593077400000|2020-06-25 09:30:00|22386.7|22379.7|22384.2|22377.2|22394.2|22387.2|22376.7|22369.7|113
1593077700000|2020-06-25 09:35:00|22389.2|22382.2|22394.2|22387.2|22399.2|22392.2|22381.7|22374.7|69
1593078000000|2020-06-25 09:40:00|22396.7|22389.7|22314.2|22307.2|22396.7|22389.7|22309.2|22302.2|385
1593078300000|2020-06-25 09:45:00|22311.7|22304.7|22331.7|22324.7|22334.2|22327.2|22301.7|22294.7|121
1593078600000|2020-06-25 09:50:00|22334.2|22327.2|22331.7|22324.7|22341.7|22334.7|22324.2|22317.2|40
1593078900000|2020-06-25 09:55:00|22334.2|22327.2|22324.2|22317.2|22346.7|22339.7|22319.2|22312.2|104
1593079200000|2020-06-25 10:00:00|22326.7|22319.7|22339.2|22332.2|22346.7|22339.7|22324.2|22317.2|68
1593079500000|2020-06-25 10:05:00|22336.7|22329.7|22314.2|22307.2|22339.2|22332.2|22309.2|22302.2|148
1593079800000|2020-06-25 10:10:00|22316.7|22309.7|22304.2|22297.2|22316.7|22309.7|22304.2|22297.2|100
1593080100000|2020-06-25 10:15:00|22301.7|22294.7|22291.7|22284.7|22314.2|22307.2|22284.2|22277.2|121
1593080400000|2020-06-25 10:20:00|22289.2|22282.2|22314.2|22307.2|22321.7|22314.7|22289.2|22282.2|69
1593080700000|2020-06-25 10:25:00|22316.7|22309.7|22319.2|22312.2|22324.2|22317.2|22314.2|22307.2|47
1593081000000|2020-06-25 10:30:00|22316.7|22309.7|22319.2|22312.2|22331.7|22324.7|22309.2|22302.2|127
1593081300000|2020-06-25 10:35:00|22316.7|22309.7|22306.7|22299.7|22321.7|22314.7|22284.2|22277.2|242
1593081600000|2020-06-25 10:40:00|22309.2|22302.2|22309.2|22302.2|22309.2|22302.2|22291.7|22284.7|134
1593081900000|2020-06-25 10:45:00|22311.7|22304.7|22314.2|22307.2|22316.7|22309.7|22304.2|22297.2|37
1593082200000|2020-06-25 10:50:00|22311.7|22304.7|22329.2|22322.2|22334.2|22327.2|22309.2|22302.2|77
1593082500000|2020-06-25 10:55:00|22324.2|22317.2|22339.2|22332.2|22344.2|22337.2|22321.7|22314.7|36
1593082800000|2020-06-25 11:00:00|22341.7|22334.7|22324.2|22317.2|22344.2|22337.2|22316.7|22309.7|71
1593083100000|2020-06-25 11:05:00|22329.2|22322.2|22329.2|22322.2|22334.2|22327.2|22314.2|22307.2|72
1593083400000|2020-06-25 11:10:00|22331.7|22324.7|22324.2|22317.2|22339.2|22332.2|22316.7|22309.7|73
1593083700000|2020-06-25 11:15:00|22321.7|22314.7|22294.2|22287.2|22321.7|22314.7|22289.2|22282.2|124
1593084000000|2020-06-25 11:20:00|22296.7|22289.7|22294.2|22287.2|22304.2|22297.2|22289.2|22282.2|49
1593084300000|2020-06-25 11:25:00|22299.2|22292.2|22299.2|22292.2|22304.2|22297.2|22294.2|22287.2|63
1593084600000|2020-06-25 11:30:00|22304.2|22297.2|22306.7|22299.7|22309.2|22302.2|22291.7|22284.7|37
1593084900000|2020-06-25 11:35:00|22309.2|22302.2|22289.2|22282.2|22309.2|22302.2|22284.2|22277.2|66
1593085200000|2020-06-25 11:40:00|22291.7|22284.7|22251.7|22244.7|22294.2|22287.2|22241.7|22234.7|226
1593085500000|2020-06-25 11:45:00|22249.2|22242.2|22264.2|22257.2|22264.2|22257.2|22236.7|22229.7|204
1593085800000|2020-06-25 11:50:00|22259.2|22252.2|22274.2|22267.2|22274.2|22267.2|22254.2|22247.2|175
1593086100000|2020-06-25 11:55:00|22271.7|22264.7|22259.2|22252.2|22279.2|22272.2|22259.2|22252.2|148
1593086400000|2020-06-25 12:00:00|22264.2|22257.2|22274.2|22267.2|22286.7|22279.7|22264.2|22257.2|74
1593086700000|2020-06-25 12:05:00|22271.7|22264.7|22274.2|22267.2|22279.2|22272.2|22259.2|22252.2|43
1593087000000|2020-06-25 12:10:00|22269.2|22262.2|22289.2|22282.2|22294.2|22287.2|22269.2|22262.2|149
1593087300000|2020-06-25 12:15:00|22286.7|22279.7|22264.2|22257.2|22289.2|22282.2|22264.2|22257.2|64
1593087600000|2020-06-25 12:20:00|22266.7|22259.7|22284.2|22277.2|22286.7|22279.7|22259.2|22252.2|83
1593087900000|2020-06-25 12:25:00|22286.7|22279.7|22281.7|22274.7|22294.2|22287.2|22276.7|22269.7|94
1593088200000|2020-06-25 12:30:00|22279.2|22272.2|22279.2|22272.2|22286.7|22279.7|22246.7|22239.7|312
1593088500000|2020-06-25 12:35:00|22276.7|22269.7|22284.2|22277.2|22344.2|22337.2|22274.2|22267.2|425
1593088800000|2020-06-25 12:40:00|22286.7|22279.7|22284.2|22277.2|22301.7|22294.7|22276.7|22269.7|102
1593089100000|2020-06-25 12:45:00|22286.7|22279.7|22289.2|22282.2|22289.2|22282.2|22256.7|22249.7|307
1593089400000|2020-06-25 12:50:00|22286.7|22279.7|22284.2|22277.2|22294.2|22287.2|22274.2|22267.2|130
1593089700000|2020-06-25 12:55:00|22286.7|22279.7|22276.7|22269.7|22299.2|22292.2|22269.2|22262.2|92
1593090000000|2020-06-25 13:00:00|22279.2|22272.2|22299.2|22292.2|22301.7|22294.7|22274.2|22267.2|71
1593090300000|2020-06-25 13:05:00|22301.7|22294.7|22304.2|22297.2|22319.2|22312.2|22294.2|22287.2|114
1593090600000|2020-06-25 13:10:00|22306.7|22299.7|22319.2|22312.2|22324.2|22317.2|22304.2|22297.2|229
1593090900000|2020-06-25 13:15:00|22324.2|22317.2|22331.7|22324.7|22334.2|22327.2|22319.2|22312.2|144
1593091200000|2020-06-25 13:20:00|22329.2|22322.2|22329.2|22322.2|22334.2|22327.2|22311.7|22304.7|82
1593091500000|2020-06-25 13:25:00|22326.7|22319.7|22319.2|22312.2|22329.2|22322.2|22314.2|22307.2|90
1593091800000|2020-06-25 13:30:00|22314.2|22307.2|22319.2|22312.2|22341.7|22334.7|22294.2|22287.2|425
1593092100000|2020-06-25 13:35:00|22324.2|22317.2|22329.2|22322.2|22344.2|22337.2|22314.2|22307.2|181
1593092400000|2020-06-25 13:40:00|22331.7|22324.7|22266.7|22259.7|22334.2|22327.2|22249.2|22242.2|470
1593092700000|2020-06-25 13:45:00|22269.2|22262.2|22246.7|22239.7|22279.2|22272.2|22244.2|22237.2|255
1593093000000|2020-06-25 13:50:00|22244.2|22237.2|22294.2|22287.2|22304.2|22297.2|22244.2|22237.2|230
1593093300000|2020-06-25 13:55:00|22299.2|22292.2|22304.2|22297.2|22306.7|22299.7|22274.2|22267.2|105
1593093600000|2020-06-25 14:00:00|22309.2|22302.2|22349.2|22342.2|22356.7|22349.7|22294.2|22287.2|203
1593093900000|2020-06-25 14:05:00|22346.7|22339.7|22349.2|22342.2|22354.2|22347.2|22324.2|22317.2|138
1593094200000|2020-06-25 14:10:00|22346.7|22339.7|22384.2|22377.2|22394.2|22387.2|22339.2|22332.2|226
1593094500000|2020-06-25 14:15:00|22381.7|22374.7|22364.2|22357.2|22389.2|22382.2|22364.2|22357.2|214
1593094800000|2020-06-25 14:20:00|22366.7|22359.7|22399.2|22392.2|22404.2|22397.2|22364.2|22357.2|335
1593095100000|2020-06-25 14:25:00|22396.7|22389.7|22404.2|22397.2|22424.2|22417.2|22381.7|22374.7|259
1593095400000|2020-06-25 14:30:00|22406.7|22399.7|22394.2|22387.2|22421.7|22414.7|22391.7|22384.7|242
1593095700000|2020-06-25 14:35:00|22399.2|22392.2|22389.2|22382.2|22409.2|22402.2|22386.7|22379.7|167
1593096000000|2020-06-25 14:40:00|22391.7|22384.7|22374.2|22367.2|22399.2|22392.2|22369.2|22362.2|109
1593096300000|2020-06-25 14:45:00|22369.2|22362.2|22364.2|22357.2|22404.2|22397.2|22359.2|22352.2|506
1593096600000|2020-06-25 14:50:00|22366.7|22359.7|22349.2|22342.2|22369.2|22362.2|22349.2|22342.2|341
1593096900000|2020-06-25 14:55:00|22351.7|22344.7|22354.2|22347.2|22359.2|22352.2|22339.2|22332.2|603
1593097200000|2020-06-25 15:00:00|22356.7|22349.7|22344.2|22337.2|22359.2|22352.2|22329.2|22322.2|228
1593097500000|2020-06-25 15:05:00|22339.2|22332.2|22339.2|22332.2|22344.2|22337.2|22324.2|22317.2|168
1593097800000|2020-06-25 15:10:00|22341.7|22334.7|22364.2|22357.2|22374.2|22367.2|22324.2|22317.2|233
1593098100000|2020-06-25 15:15:00|22361.7|22354.7|22389.2|22382.2|22391.7|22384.7|22359.2|22352.2|162
1593098400000|2020-06-25 15:20:00|22386.7|22379.7|22384.2|22377.2|22389.2|22382.2|22374.2|22367.2|191
1593098700000|2020-06-25 15:25:00|22389.2|22382.2|22379.2|22372.2|22389.2|22382.2|22374.2|22367.2|56
1593099000000|2020-06-25 15:30:00|22384.2|22377.2|22339.2|22332.2|22389.2|22382.2|22329.2|22322.2|443
1593099300000|2020-06-25 15:35:00|22334.2|22327.2|22344.2|22337.2|22349.2|22342.2|22314.2|22307.2|229
1593099600000|2020-06-25 15:40:00|22339.2|22332.2|22354.2|22347.2|22356.7|22349.7|22324.2|22317.2|138
1593099900000|2020-06-25 15:45:00|22351.7|22344.7|22364.2|22357.2|22371.7|22364.7|22351.7|22344.7|66
1593100200000|2020-06-25 15:50:00|22366.7|22359.7|22374.2|22367.2|22379.2|22372.2|22364.2|22357.2|60
1593100500000|2020-06-25 15:55:00|22376.7|22369.7|22384.2|22377.2|22391.7|22384.7|22376.7|22369.7|102
1593100800000|2020-06-25 16:00:00|22386.7|22379.7|22414.2|22407.2|22414.2|22407.2|22384.2|22377.2|92
1593101100000|2020-06-25 16:05:00|22421.7|22414.7|22409.2|22402.2|22424.2|22417.2|22409.2|22402.2|71
1593101400000|2020-06-25 16:10:00|22411.7|22404.7|22414.2|22407.2|22421.7|22414.7|22399.2|22392.2|207
1593101700000|2020-06-25 16:15:00|22419.2|22412.2|22429.2|22422.2|22429.2|22422.2|22419.2|22412.2|112
1593102000000|2020-06-25 16:20:00|22424.2|22417.2|22434.2|22427.2|22439.2|22432.2|22424.2|22417.2|97
1593102300000|2020-06-25 16:25:00|22431.7|22424.7|22419.2|22412.2|22434.2|22427.2|22419.2|22412.2|103
1593102600000|2020-06-25 16:30:00|22421.7|22414.7|22414.2|22407.2|22431.7|22424.7|22399.2|22392.2|652
1593102900000|2020-06-25 16:35:00|22411.7|22404.7|22419.2|22412.2|22434.2|22427.2|22411.7|22404.7|61
1593103200000|2020-06-25 16:40:00|22421.7|22414.7|22439.2|22432.2|22444.2|22437.2|22419.2|22412.2|75
1593103500000|2020-06-25 16:45:00|22444.2|22437.2|22424.2|22417.2|22446.7|22439.7|22424.2|22417.2|64
1593103800000|2020-06-25 16:50:00|22426.7|22419.7|22424.2|22417.2|22429.2|22422.2|22424.2|22417.2|40
1593104100000|2020-06-25 16:55:00|22426.7|22419.7|22419.2|22412.2|22426.7|22419.7|22409.2|22402.2|39
1593104400000|2020-06-25 17:00:00|22416.7|22409.7|22399.2|22392.2|22419.2|22412.2|22394.2|22387.2|86
1593104700000|2020-06-25 17:05:00|22394.2|22387.2|22396.7|22389.7|22409.2|22402.2|22394.2|22387.2|32
1593105000000|2020-06-25 17:10:00|22399.2|22392.2|22404.2|22397.2|22406.7|22399.7|22389.2|22382.2|21
1593105300000|2020-06-25 17:15:00|22401.7|22394.7|22416.7|22409.7|22419.2|22412.2|22399.2|22392.2|50
1593105600000|2020-06-25 17:20:00|22414.2|22407.2|22399.2|22392.2|22419.2|22412.2|22394.2|22387.2|92
1593105900000|2020-06-25 17:25:00|22401.7|22394.7|22399.2|22392.2|22409.2|22402.2|22399.2|22392.2|60
1593106200000|2020-06-25 17:30:00|22396.7|22389.7|22399.2|22392.2|22404.2|22397.2|22379.2|22372.2|162
1593106500000|2020-06-25 17:35:00|22396.7|22389.7|22416.7|22409.7|22424.2|22417.2|22396.7|22389.7|59
1593106800000|2020-06-25 17:40:00|22419.2|22412.2|22409.2|22402.2|22419.2|22412.2|22409.2|22402.2|27
1593107100000|2020-06-25 17:45:00|22411.7|22404.7|22416.7|22409.7|22421.7|22414.7|22411.7|22404.7|14
1593107400000|2020-06-25 17:50:00|22419.2|22412.2|22409.2|22402.2|22419.2|22412.2|22409.2|22402.2|36
1593107700000|2020-06-25 17:55:00|22414.2|22407.2|22406.7|22399.7|22414.2|22407.2|22404.2|22397.2|56
1593108000000|2020-06-25 18:00:00|22404.2|22397.2|22394.2|22387.2|22409.2|22402.2|22384.2|22377.2|94
1593108300000|2020-06-25 18:05:00|22391.7|22384.7|22394.2|22387.2|22399.2|22392.2|22391.7|22384.7|28
1593108600000|2020-06-25 18:10:00|22399.2|22392.2|22394.2|22387.2|22404.2|22397.2|22391.7|22384.7|39
1593108900000|2020-06-25 18:15:00|22399.2|22392.2|22399.2|22392.2|22404.2|22397.2|22394.2|22387.2|16
1593109200000|2020-06-25 18:20:00|22394.2|22387.2|22379.2|22372.2|22394.2|22387.2|22369.2|22362.2|91
1593109500000|2020-06-25 18:25:00|22374.2|22367.2|22379.2|22372.2|22384.2|22377.2|22374.2|22367.2|11
1593109800000|2020-06-25 18:30:00|22376.7|22369.7|22364.2|22357.2|22379.2|22372.2|22359.2|22352.2|60
1593110100000|2020-06-25 18:35:00|22366.7|22359.7|22369.2|22362.2|22369.2|22362.2|22354.2|22347.2|120
1593110400000|2020-06-25 18:40:00|22366.7|22359.7|22369.2|22362.2|22374.2|22367.2|22364.2|22357.2|68
1593110700000|2020-06-25 18:45:00|22364.2|22357.2|22364.2|22357.2|22369.2|22362.2|22356.7|22349.7|71
1593111000000|2020-06-25 18:50:00|22369.2|22362.2|22376.7|22369.7|22379.2|22372.2|22366.7|22359.7|54
1593111300000|2020-06-25 18:55:00|22379.2|22372.2|22379.2|22372.2|22389.2|22382.2|22371.7|22364.7|59
1593111600000|2020-06-25 19:00:00|22374.2|22367.2|22399.2|22392.2|22404.2|22397.2|22359.2|22352.2|178
1593111900000|2020-06-25 19:05:00|22401.7|22394.7|22429.2|22422.2|22439.2|22432.2|22401.7|22394.7|473
1593112200000|2020-06-25 19:10:00|22431.7|22424.7|22419.2|22412.2|22434.2|22427.2|22419.2|22412.2|221
1593112500000|2020-06-25 19:15:00|22421.7|22414.7|22434.2|22427.2|22439.2|22432.2|22421.7|22414.7|117
1593112800000|2020-06-25 19:20:00|22436.7|22429.7|22459.2|22452.2|22469.2|22462.2|22436.7|22429.7|321
1593113100000|2020-06-25 19:25:00|22456.7|22449.7|22474.2|22467.2|22479.2|22472.2|22454.2|22447.2|193
1593113400000|2020-06-25 19:30:00|22471.7|22464.7|22484.2|22477.2|22491.7|22484.7|22464.2|22457.2|136
1593113700000|2020-06-25 19:35:00|22486.7|22479.7|22479.2|22472.2|22489.2|22482.2|22474.2|22467.2|176
1593114000000|2020-06-25 19:40:00|22484.2|22477.2|22474.2|22467.2|22486.7|22479.7|22466.7|22459.7|90
1593114300000|2020-06-25 19:45:00|22471.7|22464.7|22484.2|22477.2|22489.2|22482.2|22469.2|22462.2|164
1593114600000|2020-06-25 19:50:00|22494.2|22487.2|22519.2|22512.2|22524.2|22517.2|22481.7|22474.7|269
1593114900000|2020-06-25 19:55:00|22521.7|22514.7|22514.2|22507.2|22529.2|22522.2|22511.7|22504.7|516
1593115200000|2020-06-25 20:00:00|22516.7|22509.7|22534.2|22527.2|22541.7|22534.7|22511.7|22504.7|214
1593115500000|2020-06-25 20:05:00|22539.2|22532.2|22529.2|22522.2|22539.2|22532.2|22529.2|22522.2|33
1593115800000|2020-06-25 20:10:00|22526.7|22519.7|22509.2|22502.2|22526.7|22519.7|22504.2|22497.2|56
1593116100000|2020-06-25 20:15:00|22513.2|22498.2|22523.2|22508.2|22523.2|22508.2|22513.2|22498.2|14
1593116400000|2020-06-25 20:20:00|22525.7|22510.7|22528.2|22513.2|22528.2|22513.2|22523.2|22508.2|1
1593116700000|2020-06-25 20:25:00|22525.7|22510.7|22528.2|22513.2|22533.2|22518.2|22523.2|22508.2|16
1593117000000|2020-06-25 20:30:00|22525.7|22510.7|22490.7|22475.7|22528.2|22513.2|22490.7|22475.7|42
1593117300000|2020-06-25 20:35:00|22493.2|22478.2|22500.7|22485.7|22500.7|22485.7|22490.7|22475.7|12
1593117600000|2020-06-25 20:40:00|22503.2|22488.2|22500.7|22485.7|22505.7|22490.7|22500.7|22485.7|3
1593117900000|2020-06-25 20:45:00|22498.2|22483.2|22513.2|22498.2|22513.2|22498.2|22495.7|22480.7|62
1593118200000|2020-06-25 20:50:00|22510.7|22495.7|22520.7|22505.7|22523.2|22508.2|22510.7|22495.7|49
1593118500000|2020-06-25 20:55:00|22518.2|22503.2|22524.1|22494.1|22526.1|22508.2|22513.2|22493.2|23
1593118800000|2020-06-25 21:00:00|22523.8|22493.8|22521.1|22491.1|22523.8|22493.8|22520.2|22490.2|0
1593119100000|2020-06-25 21:05:00|22521.2|22491.2|22520.3|22490.3|22523.1|22493.1|22520.1|22490.1|0
1593119400000|2020-06-25 21:10:00|22521|22491|22519.9|22489.9|22522.5|22492.5|22519.7|22489.7|0
1593119700000|2020-06-25 21:15:00|22520.1|22490.1|22516.2|22486.2|22520.3|22490.3|22516.1|22486.1|0
1593120000000|2020-06-25 21:20:00|22516.4|22486.4|22515.1|22485.1|22516.6|22486.6|22515.1|22485.1|0
1593120300000|2020-06-25 21:25:00|22514.6|22484.6|22515.3|22485.3|22515.3|22485.3|22514.1|22484.1|0
1593120600000|2020-06-25 21:30:00|22515.6|22485.6|22515.1|22485.1|22515.6|22485.6|22515.1|22485.1|0
1593120900000|2020-06-25 21:35:00|22515.4|22485.4|22515.9|22485.9|22516.1|22486.1|22515.4|22485.4|0
1593121200000|2020-06-25 21:40:00|22515.6|22485.6|22516.7|22486.7|22517|22487|22515.6|22485.6|0
1593121500000|2020-06-25 21:45:00|22517|22487|22516.8|22486.8|22517|22487|22516.4|22486.4|0
1593121800000|2020-06-25 21:50:00|22516.4|22486.4|22515.8|22485.8|22516.8|22486.8|22515.8|22485.8|0
1593122100000|2020-06-25 21:55:00|22516.2|22486.2|22513.3|22483.3|22517.2|22487.2|22511|22481|0
1593122400000|2020-06-25 22:00:00|22513.2|22483.2|22500.8|22485.8|22520.9|22495.8|22495.8|22478.8|32
1593122700000|2020-06-25 22:05:00|22503.3|22488.3|22503.3|22488.3|22505.8|22490.8|22488.3|22473.3|9
1593123000000|2020-06-25 22:10:00|22505.8|22490.8|22505.8|22490.8|22508.3|22493.3|22500.8|22485.8|13
1593123300000|2020-06-25 22:15:00|22498.3|22483.3|22500.8|22485.8|22505.8|22490.8|22495.8|22480.8|2
1593123600000|2020-06-25 22:20:00|22498.3|22483.3|22510.8|22495.8|22510.8|22495.8|22495.8|22480.8|3
1593123900000|2020-06-25 22:25:00|22513.3|22498.3|22515.8|22500.8|22515.8|22500.8|22513.3|22498.3|4
1593124200000|2020-06-25 22:30:00|22510.8|22495.8|22495.8|22480.8|22510.8|22495.8|22495.8|22480.8|5
1593124500000|2020-06-25 22:35:00|22498.3|22483.3|22500.8|22485.8|22505.8|22490.8|22498.3|22483.3|0
1593124800000|2020-06-25 22:40:00|22493.3|22478.3|22495.8|22480.8|22500.8|22485.8|22490.8|22475.8|15
1593125100000|2020-06-25 22:45:00|22493.3|22478.3|22490.8|22475.8|22495.8|22480.8|22485.8|22470.8|3
1593125400000|2020-06-25 22:50:00|22493.3|22478.3|22505.8|22490.8|22508.3|22493.3|22493.3|22478.3|9
1593125700000|2020-06-25 22:55:00|22508.3|22493.3|22515.8|22500.8|22515.8|22500.8|22505.8|22490.8|0
1593126000000|2020-06-25 23:00:00|22513.3|22498.3|22505.8|22490.8|22515.8|22500.8|22505.8|22490.8|5
1593126300000|2020-06-25 23:05:00|22508.3|22493.3|22505.8|22490.8|22510.8|22495.8|22500.8|22485.8|1
1593126600000|2020-06-25 23:10:00|22508.3|22493.3|22510.8|22495.8|22513.3|22498.3|22508.3|22493.3|0
1593126900000|2020-06-25 23:15:00|22505.8|22490.8|22503.3|22488.3|22510.8|22495.8|22500.8|22485.8|6
1593127200000|2020-06-25 23:20:00|22500.8|22485.8|22535.8|22520.8|22540.8|22525.8|22500.8|22485.8|89
1593127500000|2020-06-25 23:25:00|22530.8|22515.8|22533.3|22518.3|22538.3|22523.3|22523.3|22508.3|128
1593127800000|2020-06-25 23:30:00|22538.3|22523.3|22524.3|22517.3|22540.8|22532.3|22514.3|22507.3|29030
1593128100000|2020-06-25 23:35:00|22519.3|22512.3|22519.3|22512.3|22524.3|22517.3|22509.3|22502.3|84
1593128400000|2020-06-25 23:40:00|22514.3|22507.3|22504.3|22497.3|22529.3|22522.3|22504.3|22497.3|304
1593128700000|2020-06-25 23:45:00|22509.3|22502.3|22479.3|22472.3|22514.3|22507.3|22474.3|22467.3|575
1593129000000|2020-06-25 23:50:00|22476.8|22469.8|22476.8|22469.8|22489.3|22482.3|22471.8|22464.8|245
1593129300000|2020-06-25 23:55:00|22474.3|22467.3|22459.3|22452.3|22484.3|22477.3|22459.3|22452.3|405
1593129600000|2020-06-26 00:00:00|22461.8|22454.8|22449.3|22442.3|22474.3|22467.3|22421.8|22414.8|1588
1593129900000|2020-06-26 00:05:00|22446.8|22439.8|22449.3|22442.3|22469.3|22462.3|22434.3|22427.3|583
1593130200000|2020-06-26 00:10:00|22451.8|22444.8|22444.3|22437.3|22479.3|22472.3|22424.3|22417.3|724
1593130500000|2020-06-26 00:15:00|22446.8|22439.8|22454.3|22447.3|22464.3|22457.3|22416.8|22409.8|618
1593130800000|2020-06-26 00:20:00|22451.8|22444.8|22454.3|22447.3|22471.8|22464.8|22444.3|22437.3|303
1593131100000|2020-06-26 00:25:00|22451.8|22444.8|22439.3|22432.3|22464.3|22457.3|22429.3|22422.3|333
1593131400000|2020-06-26 00:30:00|22434.3|22427.3|22439.3|22432.3|22441.8|22434.8|22404.3|22397.3|510
1593131700000|2020-06-26 00:35:00|22436.8|22429.8|22419.3|22412.3|22436.8|22429.8|22394.3|22387.3|507
1593132000000|2020-06-26 00:40:00|22416.8|22409.8|22444.3|22437.3|22451.8|22444.8|22416.8|22409.8|232
1593132300000|2020-06-26 00:45:00|22446.8|22439.8|22429.3|22422.3|22454.3|22447.3|22424.3|22417.3|307
1593132600000|2020-06-26 00:50:00|22431.8|22424.8|22449.3|22442.3|22456.8|22449.8|22431.8|22424.8|217
1593132900000|2020-06-26 00:55:00|22451.8|22444.8|22476.8|22469.8|22479.3|22472.3|22449.3|22442.3|563
1593133200000|2020-06-26 01:00:00|22479.3|22472.3|22454.3|22447.3|22479.3|22472.3|22454.3|22447.3|383
1593133500000|2020-06-26 01:05:00|22456.8|22449.8|22456.8|22449.8|22474.3|22467.3|22444.3|22437.3|184
1593133800000|2020-06-26 01:10:00|22454.3|22447.3|22469.3|22462.3|22479.3|22472.3|22454.3|22447.3|216
1593134100000|2020-06-26 01:15:00|22466.8|22459.8|22471.8|22464.8|22486.8|22479.8|22459.3|22452.3|646
1593134400000|2020-06-26 01:20:00|22469.3|22462.3|22464.3|22457.3|22481.8|22474.8|22464.3|22457.3|137
1593134700000|2020-06-26 01:25:00|22466.8|22459.8|22449.3|22442.3|22474.3|22467.3|22444.3|22437.3|264
1593135000000|2020-06-26 01:30:00|22454.3|22447.3|22449.3|22442.3|22461.8|22454.8|22429.3|22422.3|259
1593135300000|2020-06-26 01:35:00|22451.8|22444.8|22444.3|22437.3|22454.3|22447.3|22429.3|22422.3|179
1593135600000|2020-06-26 01:40:00|22446.8|22439.8|22454.3|22447.3|22459.3|22452.3|22434.3|22427.3|271
1593135900000|2020-06-26 01:45:00|22456.8|22449.8|22476.8|22469.8|22479.3|22472.3|22451.8|22444.8|287
1593136200000|2020-06-26 01:50:00|22479.3|22472.3|22494.3|22487.3|22499.3|22492.3|22474.3|22467.3|419
1593136500000|2020-06-26 01:55:00|22496.8|22489.8|22484.3|22477.3|22504.3|22497.3|22484.3|22477.3|342
1593136800000|2020-06-26 02:00:00|22486.8|22479.8|22489.3|22482.3|22504.3|22497.3|22484.3|22477.3|263
1593137100000|2020-06-26 02:05:00|22491.8|22484.8|22494.3|22487.3|22506.8|22499.8|22484.3|22477.3|184
1593137400000|2020-06-26 02:10:00|22496.8|22489.8|22476.8|22469.8|22501.8|22494.8|22471.8|22464.8|292
1593137700000|2020-06-26 02:15:00|22479.3|22472.3|22454.3|22447.3|22484.3|22477.3|22454.3|22447.3|159
1593138000000|2020-06-26 02:20:00|22456.8|22449.8|22449.3|22442.3|22459.3|22452.3|22439.3|22432.3|279
1593138300000|2020-06-26 02:25:00|22446.8|22439.8|22464.3|22457.3|22469.3|22462.3|22444.3|22437.3|234
1593138600000|2020-06-26 02:30:00|22461.8|22454.8|22469.3|22462.3|22474.3|22467.3|22459.3|22452.3|111
1593138900000|2020-06-26 02:35:00|22464.3|22457.3|22459.3|22452.3|22464.3|22457.3|22444.3|22437.3|347
1593139200000|2020-06-26 02:40:00|22461.8|22454.8|22461.8|22454.8|22474.3|22467.3|22454.3|22447.3|151
1593139500000|2020-06-26 02:45:00|22464.3|22457.3|22484.3|22477.3|22489.3|22482.3|22464.3|22457.3|154
1593139800000|2020-06-26 02:50:00|22486.8|22479.8|22489.3|22482.3|22494.3|22487.3|22479.3|22472.3|142
1593140100000|2020-06-26 02:55:00|22486.8|22479.8|22469.3|22462.3|22489.3|22482.3|22469.3|22462.3|110
1593140400000|2020-06-26 03:00:00|22471.8|22464.8|22489.3|22482.3|22489.3|22482.3|22469.3|22462.3|131
1593140700000|2020-06-26 03:05:00|22486.8|22479.8|22484.3|22477.3|22494.3|22487.3|22479.3|22472.3|225
1593141000000|2020-06-26 03:10:00|22481.8|22474.8|22464.3|22457.3|22481.8|22474.8|22464.3|22457.3|116
1593141300000|2020-06-26 03:15:00|22466.8|22459.8|22469.3|22462.3|22479.3|22472.3|22464.3|22457.3|96
1593141600000|2020-06-26 03:20:00|22471.8|22464.8|22479.3|22472.3|22484.3|22477.3|22469.3|22462.3|82
1593141900000|2020-06-26 03:25:00|22481.8|22474.8|22474.3|22467.3|22486.8|22479.8|22469.3|22462.3|284
1593142200000|2020-06-26 03:30:00|22471.8|22464.8|22499.3|22492.3|22499.3|22492.3|22469.3|22462.3|256
1593142500000|2020-06-26 03:35:00|22496.8|22489.8|22494.3|22487.3|22504.3|22497.3|22489.3|22482.3|246
1593142800000|2020-06-26 03:40:00|22491.8|22484.8|22501.8|22494.8|22514.3|22507.3|22489.3|22482.3|311
1593143100000|2020-06-26 03:45:00|22499.3|22492.3|22504.3|22497.3|22509.3|22502.3|22494.3|22487.3|355
1593143400000|2020-06-26 03:50:00|22509.3|22502.3|22504.3|22497.3|22509.3|22502.3|22494.3|22487.3|448
1593143700000|2020-06-26 03:55:00|22506.8|22499.8|22511.8|22504.8|22519.3|22512.3|22506.8|22499.8|199
1593144000000|2020-06-26 04:00:00|22514.3|22507.3|22529.3|22522.3|22534.3|22527.3|22504.3|22497.3|717
1593144300000|2020-06-26 04:05:00|22534.3|22527.3|22549.3|22542.3|22549.3|22542.3|22529.3|22522.3|220
1593144600000|2020-06-26 04:10:00|22544.3|22537.3|22539.3|22532.3|22549.3|22542.3|22536.8|22529.8|360
1593144900000|2020-06-26 04:15:00|22536.8|22529.8|22561.8|22554.8|22564.3|22557.3|22534.3|22527.3|398
1593145200000|2020-06-26 04:20:00|22559.3|22552.3|22574.3|22567.3|22576.8|22569.8|22559.3|22552.3|450
1593145500000|2020-06-26 04:25:00|22571.8|22564.8|22559.3|22552.3|22579.3|22572.3|22554.3|22547.3|399
1593145800000|2020-06-26 04:30:00|22561.8|22554.8|22549.3|22542.3|22564.3|22557.3|22544.3|22537.3|226
1593146100000|2020-06-26 04:35:00|22546.8|22539.8|22544.3|22537.3|22554.3|22547.3|22544.3|22537.3|112
1593146400000|2020-06-26 04:40:00|22546.8|22539.8|22559.3|22552.3|22564.3|22557.3|22541.8|22534.8|345
1593146700000|2020-06-26 04:45:00|22561.8|22554.8|22529.3|22522.3|22569.3|22562.3|22526.8|22519.8|386
1593147000000|2020-06-26 04:50:00|22531.8|22524.8|22519.3|22512.3|22536.8|22529.8|22519.3|22512.3|428
1593147300000|2020-06-26 04:55:00|22524.3|22517.3|22524.3|22517.3|22534.3|22527.3|22514.3|22507.3|421
1593147600000|2020-06-26 05:00:00|22526.8|22519.8|22544.3|22537.3|22546.8|22539.8|22524.3|22517.3|347
1593147900000|2020-06-26 05:05:00|22546.8|22539.8|22544.3|22537.3|22549.3|22542.3|22539.3|22532.3|148
1593148200000|2020-06-26 05:10:00|22539.3|22532.3|22544.3|22537.3|22549.3|22542.3|22539.3|22532.3|141
1593148500000|2020-06-26 05:15:00|22539.3|22532.3|22529.3|22522.3|22544.3|22537.3|22524.3|22517.3|352
1593148800000|2020-06-26 05:20:00|22526.8|22519.8|22539.3|22532.3|22549.3|22542.3|22524.3|22517.3|257
1593149100000|2020-06-26 05:25:00|22541.8|22534.8|22534.3|22527.3|22549.3|22542.3|22529.3|22522.3|209
1593149400000|2020-06-26 05:30:00|22539.3|22532.3|22524.3|22517.3|22549.3|22542.3|22524.3|22517.3|392
1593149700000|2020-06-26 05:35:00|22519.3|22512.3|22521.8|22514.8|22529.3|22522.3|22514.3|22507.3|251
1593150000000|2020-06-26 05:40:00|22519.3|22512.3|22524.3|22517.3|22534.3|22527.3|22519.3|22512.3|246
1593150300000|2020-06-26 05:45:00|22529.3|22522.3|22529.3|22522.3|22529.3|22522.3|22514.3|22507.3|360
1593150600000|2020-06-26 05:50:00|22534.3|22527.3|22496.8|22489.8|22534.3|22527.3|22494.3|22487.3|547
1593150900000|2020-06-26 05:55:00|22499.3|22492.3|22514.3|22507.3|22514.3|22507.3|22489.3|22482.3|1786
1593151200000|2020-06-26 06:00:00|22484|22477|22489|22482|22494|22487|22444|22437|3193
1593151500000|2020-06-26 06:05:00|22484|22477|22479|22472|22499|22492|22476.5|22469.5|1678
1593151800000|2020-06-26 06:10:00|22476.5|22469.5|22449|22442|22476.5|22469.5|22444|22437|646
1593152100000|2020-06-26 06:15:00|22444|22437|22449|22442|22454|22447|22439|22432|490
1593152400000|2020-06-26 06:20:00|22444|22437|22436.5|22429.5|22449|22442|22434|22427|196
1593152700000|2020-06-26 06:25:00|22434|22427|22434|22427|22436.5|22429.5|22426.5|22419.5|27
1593153000000|2020-06-26 06:30:00|22429|22422|22439|22432|22444|22437|22429|22422|22
1593153300000|2020-06-26 06:35:00|22434|22427|22446.5|22439.5|22449|22442|22434|22427|77
1593153600000|2020-06-26 06:40:00|22449|22442|22454|22447|22454|22447|22441.5|22434.5|15
1593153900000|2020-06-26 06:45:00|22451.5|22444.5|22454|22447|22459|22452|22449|22442|9
1593154200000|2020-06-26 06:50:00|22451.5|22444.5|22464|22457|22464|22457|22436.5|22429.5|44
1593154500000|2020-06-26 06:55:00|22459|22452|22451.5|22444.5|22469|22462|22451.5|22444.5|45
1593154800000|2020-06-26 07:00:00|22449|22442|22461.5|22454.5|22474|22467|22446.5|22439.5|117
1593155100000|2020-06-26 07:05:00|22459|22452|22446.5|22439.5|22464|22457|22444|22437|120
1593155400000|2020-06-26 07:10:00|22444|22437|22394|22387|22444|22437|22389|22382|264
1593155700000|2020-06-26 07:15:00|22391.5|22384.5|22399|22392|22414|22407|22384|22377|314
1593156000000|2020-06-26 07:20:00|22396.5|22389.5|22399|22392|22409|22402|22389|22382|114
1593156300000|2020-06-26 07:25:00|22401.5|22394.5|22426.5|22419.5|22429|22422|22399|22392|109
1593156600000|2020-06-26 07:30:00|22429|22422|22434|22427|22434|22427|22426.5|22419.5|68
1593156900000|2020-06-26 07:35:00|22436.5|22429.5|22429|22422|22436.5|22429.5|22424|22417|91
1593157200000|2020-06-26 07:40:00|22426.5|22419.5|22434|22427|22434|22427|22414|22407|194
1593157500000|2020-06-26 07:45:00|22431.5|22424.5|22439|22432|22449|22442|22429|22422|76
1593157800000|2020-06-26 07:50:00|22434|22427|22424|22417|22444|22437|22419|22412|104
1593158100000|2020-06-26 07:55:00|22421.5|22414.5|22424|22417|22429|22422|22414|22407|66
1593158400000|2020-06-26 08:00:00|22426.5|22419.5|22379|22372|22429|22422|22374|22367|220
1593158700000|2020-06-26 08:05:00|22381.5|22374.5|22369|22362|22389|22382|22364|22357|244
1593159000000|2020-06-26 08:10:00|22371.5|22364.5|22364|22357|22374|22367|22354|22347|242
1593159300000|2020-06-26 08:15:00|22359|22352|22369|22362|22374|22367|22354|22347|95
1593159600000|2020-06-26 08:20:00|22371.5|22364.5|22371.5|22364.5|22374|22367|22359|22352|57
1593159900000|2020-06-26 08:25:00|22374|22367|22369|22362|22374|22367|22356.5|22349.5|45
1593160200000|2020-06-26 08:30:00|22366.5|22359.5|22379|22372|22379|22372|22361.5|22354.5|62
1593160500000|2020-06-26 08:35:00|22376.5|22369.5|22384|22377|22384|22377|22374|22367|44
1593160800000|2020-06-26 08:40:00|22386.5|22379.5|22394|22387|22394|22387|22379|22372|94
1593161100000|2020-06-26 08:45:00|22399|22392|22401.5|22394.5|22409|22402|22394|22387|270
1593161400000|2020-06-26 08:50:00|22399|22392|22404|22397|22409|22402|22391.5|22384.5|53
1593161700000|2020-06-26 08:55:00|22406.5|22399.5|22406.5|22399.5|22424|22417|22404|22397|97
1593162000000|2020-06-26 09:00:00|22404|22397|22404|22397|22419|22412|22404|22397|67
1593162300000|2020-06-26 09:05:00|22406.5|22399.5|22424|22417|22424|22417|22401.5|22394.5|36
1593162600000|2020-06-26 09:10:00|22426.5|22419.5|22424|22417|22441.5|22434.5|22424|22417|55
1593162900000|2020-06-26 09:15:00|22426.5|22419.5|22424|22417|22439|22432|22419|22412|85
1593163200000|2020-06-26 09:20:00|22426.5|22419.5|22434|22427|22439|22432|22424|22417|77
1593163500000|2020-06-26 09:25:00|22431.5|22424.5|22424|22417|22434|22427|22421.5|22414.5|58
1593163800000|2020-06-26 09:30:00|22426.5|22419.5|22449|22442|22451.5|22444.5|22419|22412|118
1593164100000|2020-06-26 09:35:00|22446.5|22439.5|22444|22437|22449|22442|22441.5|22434.5|77
1593164400000|2020-06-26 09:40:00|22449|22442|22444|22437|22449|22442|22439|22432|65
1593164700000|2020-06-26 09:45:00|22446.5|22439.5|22439|22432|22454|22447|22436.5|22429.5|169
1593165000000|2020-06-26 09:50:00|22444|22437|22444|22437|22444|22437|22434|22427|37
1593165300000|2020-06-26 09:55:00|22441.5|22434.5|22444|22437|22449|22442|22434|22427|55
1593165600000|2020-06-26 10:00:00|22449|22442|22459|22452|22464|22457|22439|22432|88
1593165900000|2020-06-26 10:05:00|22461.5|22454.5|22459|22452|22469|22462|22454|22447|114
1593166200000|2020-06-26 10:10:00|22456.5|22449.5|22464|22457|22464|22457|22454|22447|57
1593166500000|2020-06-26 10:15:00|22461.5|22454.5|22459|22452|22466.5|22459.5|22459|22452|41
1593166800000|2020-06-26 10:20:00|22456.5|22449.5|22454|22447|22459|22452|22449|22442|26
1593167100000|2020-06-26 10:25:00|22451.5|22444.5|22464|22457|22481.5|22474.5|22449|22442|116
1593167400000|2020-06-26 10:30:00|22461.5|22454.5|22461.5|22454.5|22464|22457|22454|22447|27
1593167700000|2020-06-26 10:35:00|22459|22452|22459|22452|22474|22467|22459|22452|33
1593168000000|2020-06-26 10:40:00|22456.5|22449.5|22459|22452|22471.5|22464.5|22454|22447|60
1593168300000|2020-06-26 10:45:00|22461.5|22454.5|22454|22447|22464|22457|22454|22447|71
1593168600000|2020-06-26 10:50:00|22451.5|22444.5|22454|22447|22466.5|22459.5|22451.5|22444.5|86
1593168900000|2020-06-26 10:55:00|22456.5|22449.5|22469|22462|22469|22462|22454|22447|27
1593169200000|2020-06-26 11:00:00|22466.5|22459.5|22484|22477|22486.5|22479.5|22464|22457|127
1593169500000|2020-06-26 11:05:00|22489|22482|22489|22482|22499|22492|22486.5|22479.5|271
1593169800000|2020-06-26 11:10:00|22491.5|22484.5|22479|22472|22494|22487|22479|22472|60
1593170100000|2020-06-26 11:15:00|22481.5|22474.5|22474|22467|22481.5|22474.5|22474|22467|36
1593170400000|2020-06-26 11:20:00|22476.5|22469.5|22464|22457|22479|22472|22459|22452|60
1593170700000|2020-06-26 11:25:00|22461.5|22454.5|22454|22447|22464|22457|22451.5|22444.5|23
1593171000000|2020-06-26 11:30:00|22456.5|22449.5|22449|22442|22459|22452|22444|22437|67
1593171300000|2020-06-26 11:35:00|22451.5|22444.5|22454|22447|22454|22447|22449|22442|52
1593171600000|2020-06-26 11:40:00|22456.5|22449.5|22454|22447|22466.5|22459.5|22454|22447|60
1593171900000|2020-06-26 11:45:00|22451.5|22444.5|22444|22437|22459|22452|22441.5|22434.5|33
1593172200000|2020-06-26 11:50:00|22441.5|22434.5|22439|22432|22444|22437|22434|22427|45
1593172500000|2020-06-26 11:55:00|22436.5|22429.5|22439|22432|22444|22437|22431.5|22424.5|52
1593172800000|2020-06-26 12:00:00|22441.5|22434.5|22439|22432|22444|22437|22434|22427|42
1593173100000|2020-06-26 12:05:00|22436.5|22429.5|22434|22427|22436.5|22429.5|22424|22417|56
1593173400000|2020-06-26 12:10:00|22431.5|22424.5|22426.5|22419.5|22431.5|22424.5|22419|22412|126
1593173700000|2020-06-26 12:15:00|22429|22422|22439|22432|22439|22432|22421.5|22414.5|33
1593174000000|2020-06-26 12:20:00|22436.5|22429.5|22439|22432|22439|22432|22429|22422|65
1593174300000|2020-06-26 12:25:00|22436.5|22429.5|22439|22432|22444|22437|22431.5|22424.5|23
1593174600000|2020-06-26 12:30:00|22436.5|22429.5|22439|22432|22454|22447|22434|22427|56
1593174900000|2020-06-26 12:35:00|22434|22427|22429|22422|22434|22427|22424|22417|28
1593175200000|2020-06-26 12:40:00|22426.5|22419.5|22426.5|22419.5|22434|22427|22419|22412|52
1593175500000|2020-06-26 12:45:00|22424|22417|22429|22422|22429|22422|22424|22417|95
1593175800000|2020-06-26 12:50:00|22424|22417|22409|22402|22434|22427|22409|22402|207
1593176100000|2020-06-26 12:55:00|22414|22407|22414|22407|22419|22412|22401.5|22394.5|220
1593176400000|2020-06-26 13:00:00|22411.5|22404.5|22414|22407|22416.5|22409.5|22409|22402|40
1593176700000|2020-06-26 13:05:00|22416.5|22409.5|22424|22417|22429|22422|22416.5|22409.5|29
1593177000000|2020-06-26 13:10:00|22419|22412|22429|22422|22429|22422|22419|22412|25
1593177300000|2020-06-26 13:15:00|22426.5|22419.5|22424|22417|22431.5|22424.5|22419|22412|35
1593177600000|2020-06-26 13:20:00|22421.5|22414.5|22424|22417|22429|22422|22419|22412|12
1593177900000|2020-06-26 13:25:00|22421.5|22414.5|22434|22427|22439|22432|22419|22412|38
1593178200000|2020-06-26 13:30:00|22429|22422|22419|22412|22444|22437|22401.5|22394.5|281
1593178500000|2020-06-26 13:35:00|22421.5|22414.5|22414|22407|22441.5|22434.5|22399|22392|97
1593178800000|2020-06-26 13:40:00|22411.5|22404.5|22381.5|22374.5|22414|22407|22379|22372|218
1593179100000|2020-06-26 13:45:00|22384|22377|22394|22387|22399|22392|22374|22367|181
1593179400000|2020-06-26 13:50:00|22391.5|22384.5|22404|22397|22406.5|22399.5|22374|22367|286
1593179700000|2020-06-26 13:55:00|22399|22392|22404|22397|22404|22397|22374|22367|133
1593180000000|2020-06-26 14:00:00|22399|22392|22364|22357|22404|22397|22359|22352|298
1593180300000|2020-06-26 14:05:00|22359|22352|22369|22362|22384|22377|22359|22352|91
1593180600000|2020-06-26 14:10:00|22374|22367|22344|22337|22374|22367|22344|22337|290
1593180900000|2020-06-26 14:15:00|22341.5|22334.5|22329|22322|22344|22337|22319|22312|373
1593181200000|2020-06-26 14:20:00|22324|22317|22304|22297|22329|22322|22289|22282|663
1593181500000|2020-06-26 14:25:00|22309|22302|22294|22287|22314|22307|22276.5|22269.5|373
1593181800000|2020-06-26 14:30:00|22289|22282|22249|22242|22304|22297|22241.5|22234.5|746
1593182100000|2020-06-26 14:35:00|22246.5|22239.5|22239|22232|22266.5|22259.5|22236.5|22229.5|502
1593182400000|2020-06-26 14:40:00|22234|22227|22254|22247|22259|22252|22229|22222|303
1593182700000|2020-06-26 14:45:00|22251.5|22244.5|22234|22227|22264|22257|22234|22227|202
1593183000000|2020-06-26 14:50:00|22236.5|22229.5|22239|22232|22259|22252|22219|22212|339
1593183300000|2020-06-26 14:55:00|22234|22227|22259|22252|22269|22262|22231.5|22224.5|212
1593183600000|2020-06-26 15:00:00|22264|22257|22279|22272|22279|22272|22259|22252|260
1593183900000|2020-06-26 15:05:00|22276.5|22269.5|22284|22277|22294|22287|22269|22262|319
1593184200000|2020-06-26 15:10:00|22281.5|22274.5|22284|22277|22289|22282|22274|22267|147
1593184500000|2020-06-26 15:15:00|22281.5|22274.5|22274|22267|22284|22277|22259|22252|222
1593184800000|2020-06-26 15:20:00|22269|22262|22279|22272|22284|22277|22259|22252|260
1593185100000|2020-06-26 15:25:00|22276.5|22269.5|22279|22272|22281.5|22274.5|22264|22257|162
1593185400000|2020-06-26 15:30:00|22284|22277|22269|22262|22289|22282|22264|22257|204
1593185700000|2020-06-26 15:35:00|22274|22267|22294|22287|22294|22287|22269|22262|125
1593186000000|2020-06-26 15:40:00|22289|22282|22289|22282|22299|22292|22284|22277|57
1593186300000|2020-06-26 15:45:00|22291.5|22284.5|22299|22292|22299|22292|22279|22272|86
1593186600000|2020-06-26 15:50:00|22294|22287|22284|22277|22299|22292|22284|22277|58
1593186900000|2020-06-26 15:55:00|22286.5|22279.5|22299|22292|22314|22307|22284|22277|159
1593187200000|2020-06-26 16:00:00|22301.5|22294.5|22284|22277|22304|22297|22279|22272|119
1593187500000|2020-06-26 16:05:00|22281.5|22274.5|22271.5|22264.5|22281.5|22274.5|22269|22262|106
1593187800000|2020-06-26 16:10:00|22269|22262|22269|22262|22279|22272|22264|22257|79
1593188100000|2020-06-26 16:15:00|22274|22267|22244|22237|22274|22267|22244|22237|54
1593188400000|2020-06-26 16:20:00|22241.5|22234.5|22269|22262|22269|22262|22229|22222|172
1593188700000|2020-06-26 16:25:00|22266.5|22259.5|22274|22267|22279|22272|22264|22257|101
1593189000000|2020-06-26 16:30:00|22269|22262|22269|22262|22274|22267|22259|22252|112
1593189300000|2020-06-26 16:35:00|22266.5|22259.5|22279|22272|22279|22272|22259|22252|60
1593189600000|2020-06-26 16:40:00|22276.5|22269.5|22264|22257|22279|22272|22259|22252|22
1593189900000|2020-06-26 16:45:00|22261.5|22254.5|22264|22257|22279|22272|22249|22242|131
1593190200000|2020-06-26 16:50:00|22261.5|22254.5|22274|22267|22274|22267|22254|22247|45
1593190500000|2020-06-26 16:55:00|22271.5|22264.5|22279|22272|22281.5|22274.5|22264|22257|107
1593190800000|2020-06-26 17:00:00|22274|22267|22284|22277|22294|22287|22269|22262|98
1593191100000|2020-06-26 17:05:00|22286.5|22279.5|22289|22282|22299|22292|22284|22277|108
1593191400000|2020-06-26 17:10:00|22291.5|22284.5|22289|22282|22294|22287|22284|22277|75
1593191700000|2020-06-26 17:15:00|22291.5|22284.5|22296.5|22289.5|22299|22292|22289|22282|124
1593192000000|2020-06-26 17:20:00|22299|22292|22294|22287|22304|22297|22284|22277|158
1593192300000|2020-06-26 17:25:00|22289|22282|22294|22287|22299|22292|22286.5|22279.5|24
1593192600000|2020-06-26 17:30:00|22299|22292|22299|22292|22304|22297|22289|22282|154
1593192900000|2020-06-26 17:35:00|22301.5|22294.5|22304|22297|22309|22302|22284|22277|126
1593193200000|2020-06-26 17:40:00|22306.5|22299.5|22294|22287|22306.5|22299.5|22289|22282|55
1593193500000|2020-06-26 17:45:00|22291.5|22284.5|22289|22282|22299|22292|22289|22282|191
1593193800000|2020-06-26 17:50:00|22291.5|22284.5|22284|22277|22294|22287|22284|22277|14
1593194100000|2020-06-26 17:55:00|22286.5|22279.5|22279|22272|22289|22282|22279|22272|53
1593194400000|2020-06-26 18:00:00|22274|22267|22279|22272|22289|22282|22269|22262|77
1593194700000|2020-06-26 18:05:00|22281.5|22274.5|22279|22272|22286.5|22279.5|22279|22272|17
1593195000000|2020-06-26 18:10:00|22281.5|22274.5|22274|22267|22294|22287|22274|22267|99
1593195300000|2020-06-26 18:15:00|22269|22262|22274|22267|22281.5|22274.5|22269|22262|48
1593195600000|2020-06-26 18:20:00|22271.5|22264.5|22279|22272|22284|22277|22269|22262|36
1593195900000|2020-06-26 18:25:00|22276.5|22269.5|22269|22262|22279|22272|22261.5|22254.5|133
1593196200000|2020-06-26 18:30:00|22266.5|22259.5|22274|22267|22279|22272|22254|22247|63
1593196500000|2020-06-26 18:35:00|22271.5|22264.5|22256.5|22249.5|22274|22267|22254|22247|195
1593196800000|2020-06-26 18:40:00|22254|22247|22259|22252|22269|22262|22254|22247|36
1593197100000|2020-06-26 18:45:00|22256.5|22249.5|22251.5|22244.5|22259|22252|22244|22237|186
1593197400000|2020-06-26 18:50:00|22249|22242|22269|22262|22274|22267|22249|22242|57
1593197700000|2020-06-26 18:55:00|22266.5|22259.5|22264|22257|22269|22262|22254|22247|29
1593198000000|2020-06-26 19:00:00|22269|22262|22269|22262|22281.5|22274.5|22269|22262|35
1593198300000|2020-06-26 19:05:00|22271.5|22264.5|22259|22252|22274|22267|22249|22242|17
1593198600000|2020-06-26 19:10:00|22256.5|22249.5|22264|22257|22269|22262|22244|22237|46
1593198900000|2020-06-26 19:15:00|22266.5|22259.5|22256.5|22249.5|22271.5|22264.5|22254|22247|20
1593199200000|2020-06-26 19:20:00|22254|22247|22249|22242|22261.5|22254.5|22249|22242|65
1593199500000|2020-06-26 19:25:00|22246.5|22239.5|22264|22257|22274|22267|22234|22227|368
1593199800000|2020-06-26 19:30:00|22261.5|22254.5|22246.5|22239.5|22269|22262|22244|22237|204
1593200100000|2020-06-26 19:35:00|22249|22242|22229|22222|22249|22242|22224|22217|178
1593200400000|2020-06-26 19:40:00|22226.5|22219.5|22274|22267|22274|22267|22224|22217|233
1593200700000|2020-06-26 19:45:00|22269|22262|22266.5|22259.5|22289|22282|22264|22257|211
1593201000000|2020-06-26 19:50:00|22269|22262|22254|22247|22271.5|22264.5|22254|22247|252
1593201300000|2020-06-26 19:55:00|22259|22252|22259|22252|22269|22262|22249|22242|400
1593201600000|2020-06-26 20:00:00|22256.5|22249.5|22294|22287|22299|22292|22254|22247|221
1593201900000|2020-06-26 20:05:00|22299|22292|22284|22277|22306.5|22299.5|22279|22272|92
1593202200000|2020-06-26 20:10:00|22281.5|22274.5|22271.5|22264.5|22284|22277|22256.5|22249.5|55
1593202500000|2020-06-26 20:15:00|22275.5|22260.5|22273|22258|22275.5|22260.5|22273|22258|3
1593202800000|2020-06-26 20:20:00|22275.5|22260.5|22270.5|22255.5|22275.5|22260.5|22265.5|22250.5|4
1593203100000|2020-06-26 20:25:00|22268|22253|22263|22248|22268|22253|22258|22243|45
1593203400000|2020-06-26 20:30:00|22260.5|22245.5|22260.5|22245.5|22263|22248|22255.5|22240.5|14
1593203700000|2020-06-26 20:35:00|22258|22243|22260.5|22245.5|22260.5|22245.5|22255.5|22240.5|1
1593204000000|2020-06-26 20:40:00|22265.5|22250.5|22265.5|22250.5|22270.5|22255.5|22265.5|22250.5|21
1593204300000|2020-06-26 20:45:00|22268|22253|22263|22248|22270.5|22255.5|22248|22233|55
1593204600000|2020-06-26 20:50:00|22260.5|22245.5|22273|22258|22273|22258|22260.5|22245.5|34
1593204900000|2020-06-26 20:55:00|22268|22253|22258.9|22228.9|22268|22253|22243|22225.4|100
1593381600000|2020-06-28 22:00:00|22183|22168|22173|22158|22190.5|22175.5|22135.5|22120.5|183
1593381900000|2020-06-28 22:05:00|22170.5|22155.5|22180.5|22165.5|22180.5|22165.5|22153|22138|57
1593382200000|2020-06-28 22:10:00|22178|22163|22175.5|22160.5|22198|22183|22175.5|22160.5|78
1593382500000|2020-06-28 22:15:00|22178|22163|22190.5|22175.5|22213|22198|22178|22163|46
1593382800000|2020-06-28 22:20:00|22193|22178|22223|22208|22228|22213|22190.5|22175.5|27
1593383100000|2020-06-28 22:25:00|22220.5|22205.5|22215.5|22200.5|22220.5|22205.5|22213|22198|4
1593383400000|2020-06-28 22:30:00|22213|22198|22215.5|22200.5|22233|22218|22213|22198|28
1593383700000|2020-06-28 22:35:00|22218|22203|22223|22208|22228|22213|22215.5|22200.5|7
1593384000000|2020-06-28 22:40:00|22228|22213|22230.5|22215.5|22243|22228|22228|22213|52
1593384300000|2020-06-28 22:45:00|22228|22213|22225.5|22210.5|22233|22218|22223|22208|5
1593384600000|2020-06-28 22:50:00|22228|22213|22240.5|22225.5|22253|22238|22228|22213|45
1593384900000|2020-06-28 22:55:00|22238|22223|22233|22218|22238|22223|22230.5|22215.5|3
1593385200000|2020-06-28 23:00:00|22238|22223|22240.7|22225.7|22240.7|22225.7|22228|22213|53
1593385500000|2020-06-28 23:05:00|22243.2|22228.2|22220.7|22205.7|22243.2|22228.2|22218.2|22203.2|43
1593385800000|2020-06-28 23:10:00|22223.2|22208.2|22230.7|22215.7|22233.2|22218.2|22223.2|22208.2|31
1593386100000|2020-06-28 23:15:00|22233.2|22218.2|22213.2|22198.2|22233.2|22218.2|22213.2|22198.2|56
1593386400000|2020-06-28 23:20:00|22215.7|22200.7|22220.7|22205.7|22223.2|22208.2|22215.7|22200.7|39
1593386700000|2020-06-28 23:25:00|22218.2|22203.2|22205.7|22190.7|22220.7|22205.7|22198.2|22183.2|89
1593387000000|2020-06-28 23:30:00|22203.2|22188.2|22234.2|22227.2|22234.2|22227.2|22194.2|22185.7|19089
1593387300000|2020-06-28 23:35:00|22239.2|22232.2|22256.7|22249.7|22259.2|22252.2|22229.2|22222.2|181
1593387600000|2020-06-28 23:40:00|22259.2|22252.2|22259.2|22252.2|22274.2|22267.2|22249.2|22242.2|266
1593387900000|2020-06-28 23:45:00|22261.7|22254.7|22254.2|22247.2|22274.2|22267.2|22239.2|22232.2|319
1593388200000|2020-06-28 23:50:00|22259.2|22252.2|22244.2|22237.2|22264.2|22257.2|22241.7|22234.7|285
1593388500000|2020-06-28 23:55:00|22246.7|22239.7|22224.2|22217.2|22254.2|22247.2|22219.2|22212.2|531
1593388800000|2020-06-29 00:00:00|22221.7|22214.7|22174.2|22167.2|22249.2|22242.2|22134.2|22127.2|2507
1593389100000|2020-06-29 00:05:00|22171.7|22164.7|22179.2|22172.2|22209.2|22202.2|22154.2|22147.2|974
1593389400000|2020-06-29 00:10:00|22184.2|22177.2|22159.2|22152.2|22201.7|22194.7|22144.2|22137.2|825
1593389700000|2020-06-29 00:15:00|22161.7|22154.7|22094.2|22087.2|22161.7|22154.7|22094.2|22087.2|1186
1593390000000|2020-06-29 00:20:00|22099.2|22092.2|22119.2|22112.2|22124.2|22117.2|22094.2|22087.2|960
1593390300000|2020-06-29 00:25:00|22121.7|22114.7|22149.2|22142.2|22151.7|22144.7|22119.2|22112.2|485
1593390600000|2020-06-29 00:30:00|22146.7|22139.7|22169.2|22162.2|22179.2|22172.2|22126.7|22119.7|610
1593390900000|2020-06-29 00:35:00|22166.7|22159.7|22114.2|22107.2|22169.2|22162.2|22094.2|22087.2|943
1593391200000|2020-06-29 00:40:00|22116.7|22109.7|22129.2|22122.2|22139.2|22132.2|22114.2|22107.2|397
1593391500000|2020-06-29 00:45:00|22134.2|22127.2|22149.2|22142.2|22159.2|22152.2|22129.2|22122.2|550
1593391800000|2020-06-29 00:50:00|22151.7|22144.7|22139.2|22132.2|22159.2|22152.2|22139.2|22132.2|256
1593392100000|2020-06-29 00:55:00|22141.7|22134.7|22174.2|22167.2|22174.2|22167.2|22129.2|22122.2|602
1593392400000|2020-06-29 01:00:00|22179.2|22172.2|22174.2|22167.2|22189.2|22182.2|22161.7|22154.7|494
1593392700000|2020-06-29 01:05:00|22171.7|22164.7|22169.2|22162.2|22176.7|22169.7|22149.2|22142.2|485
1593393000000|2020-06-29 01:10:00|22174.2|22167.2|22214.2|22207.2|22214.2|22207.2|22161.7|22154.7|462
1593393300000|2020-06-29 01:15:00|22216.7|22209.7|22234.2|22227.2|22251.7|22244.7|22214.2|22207.2|962
1593393600000|2020-06-29 01:20:00|22236.7|22229.7|22216.7|22209.7|22239.2|22232.2|22209.2|22202.2|260
1593393900000|2020-06-29 01:25:00|22219.2|22212.2|22249.2|22242.2|22259.2|22252.2|22214.2|22207.2|406
1593394200000|2020-06-29 01:30:00|22251.7|22244.7|22219.2|22212.2|22274.2|22267.2|22219.2|22212.2|866
1593394500000|2020-06-29 01:35:00|22214.2|22207.2|22199.2|22192.2|22219.2|22212.2|22181.7|22174.7|824
1593394800000|2020-06-29 01:40:00|22194.2|22187.2|22214.2|22207.2|22224.2|22217.2|22184.2|22177.2|541
1593395100000|2020-06-29 01:45:00|22216.7|22209.7|22219.2|22212.2|22239.2|22232.2|22199.2|22192.2|328
1593395400000|2020-06-29 01:50:00|22226.7|22219.7|22219.2|22212.2|22234.2|22227.2|22214.2|22207.2|322
1593395700000|2020-06-29 01:55:00|22214.2|22207.2|22229.2|22222.2|22229.2|22222.2|22214.2|22207.2|322
1593396000000|2020-06-29 02:00:00|22226.7|22219.7|22191.7|22184.7|22239.2|22232.2|22181.7|22174.7|493
1593396300000|2020-06-29 02:05:00|22194.2|22187.2|22199.2|22192.2|22199.2|22192.2|22181.7|22174.7|137
1593396600000|2020-06-29 02:10:00|22196.7|22189.7|22244.2|22237.2|22244.2|22237.2|22194.2|22187.2|452
1593396900000|2020-06-29 02:15:00|22241.7|22234.7|22219.2|22212.2|22244.2|22237.2|22216.7|22209.7|180
1593397200000|2020-06-29 02:20:00|22221.7|22214.7|22211.7|22204.7|22224.2|22217.2|22204.2|22197.2|170
1593397500000|2020-06-29 02:25:00|22214.2|22207.2|22199.2|22192.2|22219.2|22212.2|22191.7|22184.7|189
1593397800000|2020-06-29 02:30:00|22196.7|22189.7|22159.2|22152.2|22199.2|22192.2|22159.2|22152.2|362
1593398100000|2020-06-29 02:35:00|22154.2|22147.2|22166.7|22159.7|22174.2|22167.2|22154.2|22147.2|259
1593398400000|2020-06-29 02:40:00|22169.2|22162.2|22154.2|22147.2|22169.2|22162.2|22154.2|22147.2|138
1593398700000|2020-06-29 02:45:00|22156.7|22149.7|22156.7|22149.7|22171.7|22164.7|22151.7|22144.7|160
1593399000000|2020-06-29 02:50:00|22159.2|22152.2|22104.2|22097.2|22164.2|22157.2|22104.2|22097.2|370
1593399300000|2020-06-29 02:55:00|22106.7|22099.7|22104.2|22097.2|22114.2|22107.2|22094.2|22087.2|633
1593399600000|2020-06-29 03:00:00|22106.7|22099.7|22109.2|22102.2|22124.2|22117.2|22094.2|22087.2|649
1593399900000|2020-06-29 03:05:00|22106.7|22099.7|22109.2|22102.2|22114.2|22107.2|22094.2|22087.2|150
1593400200000|2020-06-29 03:10:00|22111.7|22104.7|22086.7|22079.7|22114.2|22107.2|22069.2|22062.2|423
1593400500000|2020-06-29 03:15:00|22084.2|22077.2|22084.2|22077.2|22089.2|22082.2|22069.2|22062.2|290
1593400800000|2020-06-29 03:20:00|22089.2|22082.2|22109.2|22102.2|22109.2|22102.2|22081.7|22074.7|203
1593401100000|2020-06-29 03:25:00|22106.7|22099.7|22104.2|22097.2|22111.7|22104.7|22094.2|22087.2|263
1593401400000|2020-06-29 03:30:00|22106.7|22099.7|22094.2|22087.2|22114.2|22107.2|22056.7|22049.7|1148
1593401700000|2020-06-29 03:35:00|22089.2|22082.2|22089.2|22082.2|22094.2|22087.2|22079.2|22072.2|258
1593402000000|2020-06-29 03:40:00|22084.2|22077.2|22059.2|22052.2|22096.7|22089.7|22056.7|22049.7|455
1593402300000|2020-06-29 03:45:00|22056.7|22049.7|22019.2|22012.2|22061.7|22054.7|22016.7|22009.7|847
1593402600000|2020-06-29 03:50:00|22016.7|22009.7|22019.2|22012.2|22024.2|22017.2|21989.2|21982.2|920
1593402900000|2020-06-29 03:55:00|22024.2|22017.2|22036.7|22029.7|22049.2|22042.2|22016.7|22009.7|633
1593403200000|2020-06-29 04:00:00|22039.2|22032.2|22074.2|22067.2|22074.2|22067.2|22029.2|22022.2|395
1593403500000|2020-06-29 04:05:00|22076.7|22069.7|22051.7|22044.7|22099.2|22092.2|22044.2|22037.2|449
1593403800000|2020-06-29 04:10:00|22049.2|22042.2|22006.7|21999.7|22054.2|22047.2|22006.7|21999.7|371
1593404100000|2020-06-29 04:15:00|22004.2|21997.2|22029.2|22022.2|22029.2|22022.2|21989.2|21982.2|295
1593404400000|2020-06-29 04:20:00|22034.2|22027.2|22024.2|22017.2|22046.7|22039.7|22024.2|22017.2|196
1593404700000|2020-06-29 04:25:00|22026.7|22019.7|22049.2|22042.2|22049.2|22042.2|22026.7|22019.7|173
1593405000000|2020-06-29 04:30:00|22051.7|22044.7|22039.2|22032.2|22059.2|22052.2|22039.2|22032.2|168
1593405300000|2020-06-29 04:35:00|22034.2|22027.2|21994.2|21987.2|22039.2|22032.2|21989.2|21982.2|428
1593405600000|2020-06-29 04:40:00|21989.2|21982.2|22004.2|21997.2|22014.2|22007.2|21979.2|21972.2|333
1593405900000|2020-06-29 04:45:00|22009.2|22002.2|22014.2|22007.2|22029.2|22022.2|21994.2|21987.2|195
1593406200000|2020-06-29 04:50:00|22009.2|22002.2|21994.2|21987.2|22019.2|22012.2|21979.2|21972.2|399
1593406500000|2020-06-29 04:55:00|21999.2|21992.2|22001.7|21994.7|22011.7|22004.7|21984.2|21977.2|290
1593406800000|2020-06-29 05:00:00|22004.2|21997.2|22024.2|22017.2|22034.2|22027.2|21999.2|21992.2|512
1593407100000|2020-06-29 05:05:00|22021.7|22014.7|22039.2|22032.2|22049.2|22042.2|22019.2|22012.2|525
1593407400000|2020-06-29 05:10:00|22044.2|22037.2|22056.7|22049.7|22069.2|22062.2|22041.7|22034.7|588
1593407700000|2020-06-29 05:15:00|22059.2|22052.2|22049.2|22042.2|22064.2|22057.2|22039.2|22032.2|334
1593408000000|2020-06-29 05:20:00|22046.7|22039.7|22054.2|22047.2|22064.2|22057.2|22044.2|22037.2|364
1593408300000|2020-06-29 05:25:00|22056.7|22049.7|22074.2|22067.2|22084.2|22077.2|22054.2|22047.2|814
1593408600000|2020-06-29 05:30:00|22079.2|22072.2|22054.2|22047.2|22079.2|22072.2|22044.2|22037.2|557
1593408900000|2020-06-29 05:35:00|22056.7|22049.7|22039.2|22032.2|22059.2|22052.2|22039.2|22032.2|601
1593409200000|2020-06-29 05:40:00|22036.7|22029.7|22029.2|22022.2|22044.2|22037.2|22019.2|22012.2|798
1593409500000|2020-06-29 05:45:00|22031.7|22024.7|21999.2|21992.2|22034.2|22027.2|21994.2|21987.2|823
1593409800000|2020-06-29 05:50:00|22001.7|21994.7|21959.2|21952.2|22009.2|22002.2|21954.2|21947.2|2145
1593410100000|2020-06-29 05:55:00|21964.2|21957.2|21979.2|21972.2|22009.2|22002.2|21951.7|21944.7|2928
1593410400000|2020-06-29 06:00:00|21996.7|21989.7|21986.7|21979.7|22019.2|22012.2|21969.2|21962.2|5254
1593410700000|2020-06-29 06:05:00|21984.2|21977.2|22074.2|22067.2|22089.2|22082.2|21974.2|21967.2|2893
1593411000000|2020-06-29 06:10:00|22079.2|22072.2|22074.2|22067.2|22099.2|22092.2|22059.2|22052.2|961
1593411300000|2020-06-29 06:15:00|22071.7|22064.7|22064.2|22057.2|22079.2|22072.2|22051.7|22044.7|423
1593411600000|2020-06-29 06:20:00|22074.2|22067.2|22086.7|22079.7|22094.2|22087.2|22044.2|22037.2|363
1593411900000|2020-06-29 06:25:00|22089.2|22082.2|22099.2|22092.2|22104.2|22097.2|22084.2|22077.2|173
1593412200000|2020-06-29 06:30:00|22106.7|22099.7|22099.2|22092.2|22111.7|22104.7|22084.2|22077.2|169
1593412500000|2020-06-29 06:35:00|22096.7|22089.7|22104.2|22097.2|22109.2|22102.2|22079.2|22072.2|37
1593412800000|2020-06-29 06:40:00|22101.7|22094.7|22081.7|22074.7|22111.7|22104.7|22079.2|22072.2|37
1593413100000|2020-06-29 06:45:00|22084.2|22077.2|22086.7|22079.7|22094.2|22087.2|22081.7|22074.7|25
1593413400000|2020-06-29 06:50:00|22081.7|22074.7|22086.7|22079.7|22094.2|22087.2|22071.7|22064.7|107
1593413700000|2020-06-29 06:55:00|22084.2|22077.2|22089.2|22082.2|22111.7|22104.7|22084.2|22077.2|56
1593414000000|2020-06-29 07:00:00|22091.7|22084.7|22099.2|22092.2|22129.2|22122.2|22089.2|22082.2|151
1593414300000|2020-06-29 07:05:00|22101.7|22094.7|22146.7|22139.7|22151.7|22144.7|22099.2|22092.2|473
1593414600000|2020-06-29 07:10:00|22149.2|22142.2|22159.2|22152.2|22174.2|22167.2|22144.2|22137.2|348
1593414900000|2020-06-29 07:15:00|22164.2|22157.2|22139.2|22132.2|22169.2|22162.2|22139.2|22132.2|255
1593415200000|2020-06-29 07:20:00|22144.2|22137.2|22164.2|22157.2|22174.2|22167.2|22144.2|22137.2|163
1593415500000|2020-06-29 07:25:00|22159.2|22152.2|22136.7|22129.7|22174.2|22167.2|22131.7|22124.7|171
1593415800000|2020-06-29 07:30:00|22139.2|22132.2|22134.2|22127.2|22146.7|22139.7|22124.2|22117.2|199
1593416100000|2020-06-29 07:35:00|22136.7|22129.7|22131.7|22124.7|22151.7|22144.7|22129.2|22122.2|154
1593416400000|2020-06-29 07:40:00|22129.2|22122.2|22124.2|22117.2|22139.2|22132.2|22119.2|22112.2|164
1593416700000|2020-06-29 07:45:00|22129.2|22122.2|22109.2|22102.2|22134.2|22127.2|22099.2|22092.2|343
1593417000000|2020-06-29 07:50:00|22114.2|22107.2|22124.2|22117.2|22126.7|22119.7|22109.2|22102.2|82
1593417300000|2020-06-29 07:55:00|22126.7|22119.7|22124.2|22117.2|22134.2|22127.2|22119.2|22112.2|87
1593417600000|2020-06-29 08:00:00|22119.2|22112.2|22104.2|22097.2|22124.2|22117.2|22096.7|22089.7|91
1593417900000|2020-06-29 08:05:00|22101.7|22094.7|22099.2|22092.2|22109.2|22102.2|22084.2|22077.2|71
1593418200000|2020-06-29 08:10:00|22104.2|22097.2|22064.2|22057.2|22104.2|22097.2|22061.7|22054.7|239
1593418500000|2020-06-29 08:15:00|22061.7|22054.7|22069.2|22062.2|22081.7|22074.7|22061.7|22054.7|58
1593418800000|2020-06-29 08:20:00|22066.7|22059.7|22089.2|22082.2|22096.7|22089.7|22064.2|22057.2|113
1593419100000|2020-06-29 08:25:00|22091.7|22084.7|22114.2|22107.2|22114.2|22107.2|22086.7|22079.7|118
1593419400000|2020-06-29 08:30:00|22111.7|22104.7|22114.2|22107.2|22119.2|22112.2|22104.2|22097.2|55
1593419700000|2020-06-29 08:35:00|22111.7|22104.7|22114.2|22107.2|22131.7|22124.7|22104.2|22097.2|35
1593420000000|2020-06-29 08:40:00|22111.7|22104.7|22144.2|22137.2|22146.7|22139.7|22111.7|22104.7|72
1593420300000|2020-06-29 08:45:00|22149.2|22142.2|22149.2|22142.2|22159.2|22152.2|22139.2|22132.2|180
1593420600000|2020-06-29 08:50:00|22154.2|22147.2|22154.2|22147.2|22159.2|22152.2|22149.2|22142.2|45
1593420900000|2020-06-29 08:55:00|22151.7|22144.7|22164.2|22157.2|22164.2|22157.2|22149.2|22142.2|74
1593421200000|2020-06-29 09:00:00|22159.2|22152.2|22154.2|22147.2|22164.2|22157.2|22144.2|22137.2|37
1593421500000|2020-06-29 09:05:00|22156.7|22149.7|22149.2|22142.2|22164.2|22157.2|22136.7|22129.7|68
1593421800000|2020-06-29 09:10:00|22151.7|22144.7|22154.2|22147.2|22169.2|22162.2|22144.2|22137.2|98
1593422100000|2020-06-29 09:15:00|22156.7|22149.7|22169.2|22162.2|22169.2|22162.2|22156.7|22149.7|67
1593422400000|2020-06-29 09:20:00|22166.7|22159.7|22169.2|22162.2|22174.2|22167.2|22164.2|22157.2|72
1593422700000|2020-06-29 09:25:00|22164.2|22157.2|22159.2|22152.2|22171.7|22164.7|22159.2|22152.2|17
1593423000000|2020-06-29 09:30:00|22154.2|22147.2|22184.2|22177.2|22189.2|22182.2|22136.7|22129.7|250
1593423300000|2020-06-29 09:35:00|22186.7|22179.7|22194.2|22187.2|22199.2|22192.2|22179.2|22172.2|58
1593423600000|2020-06-29 09:40:00|22196.7|22189.7|22199.2|22192.2|22209.2|22202.2|22194.2|22187.2|153
1593423900000|2020-06-29 09:45:00|22196.7|22189.7|22199.2|22192.2|22204.2|22197.2|22194.2|22187.2|39
1593424200000|2020-06-29 09:50:00|22194.2|22187.2|22194.2|22187.2|22204.2|22197.2|22189.2|22182.2|92
1593424500000|2020-06-29 09:55:00|22199.2|22192.2|22189.2|22182.2|22199.2|22192.2|22184.2|22177.2|56
1593424800000|2020-06-29 10:00:00|22194.2|22187.2|22159.2|22152.2|22204.2|22197.2|22144.2|22137.2|300
1593425100000|2020-06-29 10:05:00|22161.7|22154.7|22169.2|22162.2|22174.2|22167.2|22161.7|22154.7|82
1593425400000|2020-06-29 10:10:00|22171.7|22164.7|22154.2|22147.2|22174.2|22167.2|22151.7|22144.7|80
1593425700000|2020-06-29 10:15:00|22156.7|22149.7|22159.2|22152.2|22159.2|22152.2|22149.2|22142.2|21
1593426000000|2020-06-29 10:20:00|22161.7|22154.7|22159.2|22152.2|22169.2|22162.2|22156.7|22149.7|33
1593426300000|2020-06-29 10:25:00|22161.7|22154.7|22164.2|22157.2|22164.2|22157.2|22159.2|22152.2|29
1593426600000|2020-06-29 10:30:00|22161.7|22154.7|22156.7|22149.7|22164.2|22157.2|22154.2|22147.2|37
1593426900000|2020-06-29 10:35:00|22154.2|22147.2|22119.2|22112.2|22154.2|22147.2|22114.2|22107.2|94
1593427200000|2020-06-29 10:40:00|22121.7|22114.7|22134.2|22127.2|22134.2|22127.2|22119.2|22112.2|31
1593427500000|2020-06-29 10:45:00|22139.2|22132.2|22159.2|22152.2|22164.2|22157.2|22134.2|22127.2|36
1593427800000|2020-06-29 10:50:00|22164.2|22157.2|22169.2|22162.2|22169.2|22162.2|22156.7|22149.7|115
1593428100000|2020-06-29 10:55:00|22174.2|22167.2|22171.7|22164.7|22174.2|22167.2|22164.2|22157.2|102
1593428400000|2020-06-29 11:00:00|22174.2|22167.2|22159.2|22152.2|22179.2|22172.2|22159.2|22152.2|102
1593428700000|2020-06-29 11:05:00|22154.2|22147.2|22164.2|22157.2|22169.2|22162.2|22154.2|22147.2|79
1593429000000|2020-06-29 11:10:00|22166.7|22159.7|22169.2|22162.2|22179.2|22172.2|22164.2|22157.2|50
1593429300000|2020-06-29 11:15:00|22171.7|22164.7|22169.2|22162.2|22171.7|22164.7|22154.2|22147.2|33
1593429600000|2020-06-29 11:20:00|22166.7|22159.7|22184.2|22177.2|22189.2|22182.2|22164.2|22157.2|62
1593429900000|2020-06-29 11:25:00|22186.7|22179.7|22189.2|22182.2|22194.2|22187.2|22184.2|22177.2|105
1593430200000|2020-06-29 11:30:00|22191.7|22184.7|22179.2|22172.2|22194.2|22187.2|22179.2|22172.2|101
1593430500000|2020-06-29 11:35:00|22174.2|22167.2|22171.7|22164.7|22179.2|22172.2|22169.2|22162.2|58
1593430800000|2020-06-29 11:40:00|22174.2|22167.2|22179.2|22172.2|22179.2|22172.2|22169.2|22162.2|48
1593431100000|2020-06-29 11:45:00|22181.7|22174.7|22179.2|22172.2|22184.2|22177.2|22169.2|22162.2|38
1593431400000|2020-06-29 11:50:00|22176.7|22169.7|22216.7|22209.7|22229.2|22222.2|22174.2|22167.2|231
1593431700000|2020-06-29 11:55:00|22219.2|22212.2|22214.2|22207.2|22229.2|22222.2|22214.2|22207.2|149
1593432000000|2020-06-29 12:00:00|22219.2|22212.2|22214.2|22207.2|22219.2|22212.2|22206.7|22199.7|115
1593432300000|2020-06-29 12:05:00|22216.7|22209.7|22209.2|22202.2|22219.2|22212.2|22204.2|22197.2|49
1593432600000|2020-06-29 12:10:00|22211.7|22204.7|22209.2|22202.2|22214.2|22207.2|22199.2|22192.2|60
1593432900000|2020-06-29 12:15:00|22211.7|22204.7|22204.2|22197.2|22214.2|22207.2|22204.2|22197.2|48
1593433200000|2020-06-29 12:20:00|22206.7|22199.7|22199.2|22192.2|22209.2|22202.2|22199.2|22192.2|76
1593433500000|2020-06-29 12:25:00|22201.7|22194.7|22199.2|22192.2|22204.2|22197.2|22194.2|22187.2|39
1593433800000|2020-06-29 12:30:00|22196.7|22189.7|22194.2|22187.2|22199.2|22192.2|22194.2|22187.2|44
1593434100000|2020-06-29 12:35:00|22196.7|22189.7|22189.2|22182.2|22204.2|22197.2|22184.2|22177.2|118
1593434400000|2020-06-29 12:40:00|22194.2|22187.2|22189.2|22182.2|22194.2|22187.2|22184.2|22177.2|65
1593434700000|2020-06-29 12:45:00|22191.7|22184.7|22194.2|22187.2|22199.2|22192.2|22189.2|22182.2|34
1593435000000|2020-06-29 12:50:00|22196.7|22189.7|22189.2|22182.2|22199.2|22192.2|22189.2|22182.2|30
1593435300000|2020-06-29 12:55:00|22186.7|22179.7|22189.2|22182.2|22189.2|22182.2|22164.2|22157.2|220
1593435600000|2020-06-29 13:00:00|22191.7|22184.7|22196.7|22189.7|22204.2|22197.2|22184.2|22177.2|116
1593435900000|2020-06-29 13:05:00|22199.2|22192.2|22189.2|22182.2|22201.7|22194.7|22184.2|22177.2|40
1593436200000|2020-06-29 13:10:00|22186.7|22179.7|22184.2|22177.2|22196.7|22189.7|22174.2|22167.2|26
1593436500000|2020-06-29 13:15:00|22186.7|22179.7|22196.7|22189.7|22199.2|22192.2|22184.2|22177.2|13
1593436800000|2020-06-29 13:20:00|22194.2|22187.2|22209.2|22202.2|22209.2|22202.2|22194.2|22187.2|32
1593437100000|2020-06-29 13:25:00|22204.2|22197.2|22199.2|22192.2|22206.7|22199.7|22199.2|22192.2|36
1593437400000|2020-06-29 13:30:00|22201.7|22194.7|22149.2|22142.2|22209.2|22202.2|22144.2|22137.2|319
1593437700000|2020-06-29 13:35:00|22146.7|22139.7|22129.2|22122.2|22164.2|22157.2|22129.2|22122.2|218
1593438000000|2020-06-29 13:40:00|22126.7|22119.7|22124.2|22117.2|22134.2|22127.2|22114.2|22107.2|458
1593438300000|2020-06-29 13:45:00|22126.7|22119.7|22139.2|22132.2|22144.2|22137.2|22109.2|22102.2|308
1593438600000|2020-06-29 13:50:00|22141.7|22134.7|22169.2|22162.2|22169.2|22162.2|22124.2|22117.2|192
1593438900000|2020-06-29 13:55:00|22164.2|22157.2|22169.2|22162.2|22179.2|22172.2|22159.2|22152.2|74
1593439200000|2020-06-29 14:00:00|22174.2|22167.2|22204.2|22197.2|22206.7|22199.7|22174.2|22167.2|329
1593439500000|2020-06-29 14:05:00|22206.7|22199.7|22224.2|22217.2|22234.2|22227.2|22199.2|22192.2|243
1593439800000|2020-06-29 14:10:00|22221.7|22214.7|22264.2|22257.2|22269.2|22262.2|22209.2|22202.2|647
1593440100000|2020-06-29 14:15:00|22266.7|22259.7|22299.2|22292.2|22306.7|22299.7|22264.2|22257.2|312
1593440400000|2020-06-29 14:20:00|22301.7|22294.7|22301.7|22294.7|22309.2|22302.2|22294.2|22287.2|235
1593440700000|2020-06-29 14:25:00|22304.2|22297.2|22289.2|22282.2|22319.2|22312.2|22284.2|22277.2|299
1593441000000|2020-06-29 14:30:00|22291.7|22284.7|22319.2|22312.2|22329.2|22322.2|22289.2|22282.2|292
1593441300000|2020-06-29 14:35:00|22324.2|22317.2|22369.2|22362.2|22379.2|22372.2|22319.2|22312.2|714
1593441600000|2020-06-29 14:40:00|22371.7|22364.7|22364.2|22357.2|22384.2|22377.2|22354.2|22347.2|271
1593441900000|2020-06-29 14:45:00|22361.7|22354.7|22369.2|22362.2|22379.2|22372.2|22354.2|22347.2|185
1593442200000|2020-06-29 14:50:00|22374.2|22367.2|22339.2|22332.2|22389.2|22382.2|22336.7|22329.7|401
1593442500000|2020-06-29 14:55:00|22336.7|22329.7|22324.2|22317.2|22339.2|22332.2|22319.2|22312.2|205
1593442800000|2020-06-29 15:00:00|22329.2|22322.2|22319.2|22312.2|22334.2|22327.2|22319.2|22312.2|69
1593443100000|2020-06-29 15:05:00|22321.7|22314.7|22311.7|22304.7|22321.7|22314.7|22304.2|22297.2|235
1593443400000|2020-06-29 15:10:00|22309.2|22302.2|22304.2|22297.2|22314.2|22307.2|22304.2|22297.2|69
1593443700000|2020-06-29 15:15:00|22306.7|22299.7|22319.2|22312.2|22319.2|22312.2|22304.2|22297.2|153
1593444000000|2020-06-29 15:20:00|22324.2|22317.2|22334.2|22327.2|22339.2|22332.2|22309.2|22302.2|182
1593444300000|2020-06-29 15:25:00|22336.7|22329.7|22349.2|22342.2|22354.2|22347.2|22334.2|22327.2|129
1593444600000|2020-06-29 15:30:00|22354.2|22347.2|22334.2|22327.2|22359.2|22352.2|22329.2|22322.2|266
1593444900000|2020-06-29 15:35:00|22331.7|22324.7|22339.2|22332.2|22349.2|22342.2|22324.2|22317.2|135
1593445200000|2020-06-29 15:40:00|22341.7|22334.7|22334.2|22327.2|22349.2|22342.2|22329.2|22322.2|251
1593445500000|2020-06-29 15:45:00|22331.7|22324.7|22339.2|22332.2|22339.2|22332.2|22314.2|22307.2|194
1593445800000|2020-06-29 15:50:00|22336.7|22329.7|22336.7|22329.7|22339.2|22332.2|22329.2|22322.2|51
1593446100000|2020-06-29 15:55:00|22339.2|22332.2|22324.2|22317.2|22341.7|22334.7|22324.2|22317.2|67
1593446400000|2020-06-29 16:00:00|22329.2|22322.2|22339.2|22332.2|22349.2|22342.2|22326.7|22319.7|78
1593446700000|2020-06-29 16:05:00|22341.7|22334.7|22334.2|22327.2|22341.7|22334.7|22326.7|22319.7|24
1593447000000|2020-06-29 16:10:00|22331.7|22324.7|22334.2|22327.2|22339.2|22332.2|22329.2|22322.2|59
1593447300000|2020-06-29 16:15:00|22336.7|22329.7|22359.2|22352.2|22359.2|22352.2|22329.2|22322.2|103
1593447600000|2020-06-29 16:20:00|22356.7|22349.7|22354.2|22347.2|22364.2|22357.2|22354.2|22347.2|140
1593447900000|2020-06-29 16:25:00|22356.7|22349.7|22349.2|22342.2|22359.2|22352.2|22344.2|22337.2|85
1593448200000|2020-06-29 16:30:00|22354.2|22347.2|22354.2|22347.2|22359.2|22352.2|22349.2|22342.2|45
1593448500000|2020-06-29 16:35:00|22356.7|22349.7|22359.2|22352.2|22364.2|22357.2|22354.2|22347.2|94
1593448800000|2020-06-29 16:40:00|22356.7|22349.7|22349.2|22342.2|22359.2|22352.2|22349.2|22342.2|50
1593449100000|2020-06-29 16:45:00|22344.2|22337.2|22354.2|22347.2|22356.7|22349.7|22344.2|22337.2|58
1593449400000|2020-06-29 16:50:00|22359.2|22352.2|22344.2|22337.2|22359.2|22352.2|22344.2|22337.2|27
1593449700000|2020-06-29 16:55:00|22346.7|22339.7|22334.2|22327.2|22349.2|22342.2|22334.2|22327.2|48
1593450000000|2020-06-29 17:00:00|22336.7|22329.7|22334.2|22327.2|22339.2|22332.2|22329.2|22322.2|27
1593450300000|2020-06-29 17:05:00|22331.7|22324.7|22334.2|22327.2|22336.7|22329.7|22329.2|22322.2|58
1593450600000|2020-06-29 17:10:00|22336.7|22329.7|22339.2|22332.2|22341.7|22334.7|22334.2|22327.2|38
1593450900000|2020-06-29 17:15:00|22336.7|22329.7|22339.2|22332.2|22344.2|22337.2|22334.2|22327.2|223
1593451200000|2020-06-29 17:20:00|22334.2|22327.2|22349.2|22342.2|22349.2|22342.2|22334.2|22327.2|38
1593451500000|2020-06-29 17:25:00|22354.2|22347.2|22359.2|22352.2|22359.2|22352.2|22344.2|22337.2|73
1593451800000|2020-06-29 17:30:00|22364.2|22357.2|22364.2|22357.2|22369.2|22362.2|22359.2|22352.2|290
1593452100000|2020-06-29 17:35:00|22359.2|22352.2|22369.2|22362.2|22374.2|22367.2|22359.2|22352.2|71
1593452400000|2020-06-29 17:40:00|22364.2|22357.2|22359.2|22352.2|22364.2|22357.2|22354.2|22347.2|108
1593452700000|2020-06-29 17:45:00|22361.7|22354.7|22356.7|22349.7|22361.7|22354.7|22349.2|22342.2|75
1593453000000|2020-06-29 17:50:00|22354.2|22347.2|22349.2|22342.2|22356.7|22349.7|22349.2|22342.2|57
1593453300000|2020-06-29 17:55:00|22354.2|22347.2|22354.2|22347.2|22359.2|22352.2|22349.2|22342.2|39
1593453600000|2020-06-29 18:00:00|22359.2|22352.2|22354.2|22347.2|22359.2|22352.2|22354.2|22347.2|48
1593453900000|2020-06-29 18:05:00|22349.2|22342.2|22339.2|22332.2|22349.2|22342.2|22334.2|22327.2|67
1593454200000|2020-06-29 18:10:00|22341.7|22334.7|22344.2|22337.2|22344.2|22337.2|22339.2|22332.2|32
1593454500000|2020-06-29 18:15:00|22346.7|22339.7|22344.2|22337.2|22354.2|22347.2|22344.2|22337.2|44
1593454800000|2020-06-29 18:20:00|22349.2|22342.2|22344.2|22337.2|22354.2|22347.2|22344.2|22337.2|44
1593455100000|2020-06-29 18:25:00|22341.7|22334.7|22339.2|22332.2|22341.7|22334.7|22334.2|22327.2|55
1593455400000|2020-06-29 18:30:00|22344.2|22337.2|22334.2|22327.2|22344.2|22337.2|22334.2|22327.2|44
1593455700000|2020-06-29 18:35:00|22336.7|22329.7|22334.2|22327.2|22339.2|22332.2|22329.2|22322.2|47
1593456000000|2020-06-29 18:40:00|22329.2|22322.2|22334.2|22327.2|22339.2|22332.2|22329.2|22322.2|53
1593456300000|2020-06-29 18:45:00|22336.7|22329.7|22329.2|22322.2|22339.2|22332.2|22319.2|22312.2|81
1593456600000|2020-06-29 18:50:00|22324.2|22317.2|22334.2|22327.2|22339.2|22332.2|22319.2|22312.2|63
1593456900000|2020-06-29 18:55:00|22331.7|22324.7|22329.2|22322.2|22339.2|22332.2|22329.2|22322.2|47
1593457200000|2020-06-29 19:00:00|22334.2|22327.2|22316.7|22309.7|22339.2|22332.2|22309.2|22302.2|150
1593457500000|2020-06-29 19:05:00|22314.2|22307.2|22314.2|22307.2|22319.2|22312.2|22309.2|22302.2|60
1593457800000|2020-06-29 19:10:00|22311.7|22304.7|22314.2|22307.2|22319.2|22312.2|22304.2|22297.2|58
1593458100000|2020-06-29 19:15:00|22319.2|22312.2|22324.2|22317.2|22329.2|22322.2|22314.2|22307.2|57
1593458400000|2020-06-29 19:20:00|22321.7|22314.7|22324.2|22317.2|22329.2|22322.2|22319.2|22312.2|64
1593458700000|2020-06-29 19:25:00|22329.2|22322.2|22329.2|22322.2|22339.2|22332.2|22324.2|22317.2|125
1593459000000|2020-06-29 19:30:00|22334.2|22327.2|22344.2|22337.2|22344.2|22337.2|22334.2|22327.2|194
1593459300000|2020-06-29 19:35:00|22339.2|22332.2|22334.2|22327.2|22344.2|22337.2|22334.2|22327.2|112
1593459600000|2020-06-29 19:40:00|22329.2|22322.2|22314.2|22307.2|22329.2|22322.2|22309.2|22302.2|163
1593459900000|2020-06-29 19:45:00|22319.2|22312.2|22299.2|22292.2|22319.2|22312.2|22294.2|22287.2|178
1593460200000|2020-06-29 19:50:00|22296.7|22289.7|22319.2|22312.2|22319.2|22312.2|22294.2|22287.2|171
1593460500000|2020-06-29 19:55:00|22324.2|22317.2|22359.2|22352.2|22359.2|22352.2|22321.7|22314.7|263
1593460800000|2020-06-29 20:00:00|22361.7|22354.7|22359.2|22352.2|22374.2|22367.2|22349.2|22342.2|284
1593461100000|2020-06-29 20:05:00|22364.2|22357.2|22354.2|22347.2|22369.2|22362.2|22349.2|22342.2|49
1593461400000|2020-06-29 20:10:00|22351.7|22344.7|22359.2|22352.2|22359.2|22352.2|22349.2|22342.2|68
1593461700000|2020-06-29 20:15:00|22363.2|22348.2|22363.2|22348.2|22363.2|22348.2|22355.7|22340.7|40
1593462000000|2020-06-29 20:20:00|22358.2|22343.2|22358.2|22343.2|22358.2|22343.2|22353.2|22338.2|20
1593462300000|2020-06-29 20:25:00|22360.7|22345.7|22360.7|22345.7|22368.2|22353.2|22358.2|22343.2|78
1593462600000|2020-06-29 20:30:00|22363.2|22348.2|22360.7|22345.7|22363.2|22348.2|22353.2|22338.2|7
1593462900000|2020-06-29 20:35:00|22363.2|22348.2|22360.7|22345.7|22363.2|22348.2|22355.7|22340.7|85
1593463200000|2020-06-29 20:40:00|22363.2|22348.2|22370.7|22355.7|22373.2|22358.2|22363.2|22348.2|34
1593463500000|2020-06-29 20:45:00|22368.2|22353.2|22353.2|22338.2|22373.2|22358.2|22353.2|22338.2|60
1593463800000|2020-06-29 20:50:00|22350.7|22335.7|22353.2|22338.2|22355.7|22340.7|22348.2|22333.2|35
1593464100000|2020-06-29 20:55:00|22348.2|22333.2|22351.3|22321.3|22366.7|22336.7|22343.2|22316.8|22
1593464400000|2020-06-29 21:00:00|22351|22321|22344.5|22314.5|22355.7|22325.7|22342.1|22312.1|0
1593464700000|2020-06-29 21:05:00|22344.7|22314.7|22347.9|22317.9|22349.1|22319.1|22343.5|22313.5|0
1593465000000|2020-06-29 21:10:00|22348.1|22318.1|22351.1|22321.1|22351.9|22321.9|22347.9|22317.9|0
1593465300000|2020-06-29 21:15:00|22351.3|22321.3|22353.4|22323.4|22353.4|22323.4|22350|22320|0
1593465600000|2020-06-29 21:20:00|22351.7|22321.7|22352.6|22322.6|22352.6|22322.6|22350.9|22320.9|0
1593465900000|2020-06-29 21:25:00|22353.5|22323.5|22352.7|22322.7|22353.5|22323.5|22348.5|22318.5|0
1593466200000|2020-06-29 21:30:00|22355.4|22325.4|22351.1|22321.1|22355.6|22325.6|22350.8|22320.8|0
1593466500000|2020-06-29 21:35:00|22350.7|22320.7|22354.4|22324.4|22354.6|22324.6|22349.2|22319.2|0
1593466800000|2020-06-29 21:40:00|22354.6|22324.6|22352.6|22322.6|22354.7|22324.7|22352.6|22322.6|0
1593467100000|2020-06-29 21:45:00|22352.9|22322.9|22350.2|22320.2|22354.2|22324.2|22350|22320|0
1593467400000|2020-06-29 21:50:00|22351.9|22321.9|22352.2|22322.2|22352.6|22322.6|22350.4|22320.4|0
1593467700000|2020-06-29 21:55:00|22352|22322|22352.6|22322.6|22358.7|22328.7|22351.6|22321.6|0
1593468000000|2020-06-29 22:00:00|22350.7|22320.7|22363.2|22348.2|22363.2|22348.2|22345.7|22318.2|32
1593468300000|2020-06-29 22:05:00|22368.2|22353.2|22358.2|22343.2|22373.2|22358.2|22358.2|22343.2|26
1593468600000|2020-06-29 22:10:00|22360.7|22345.7|22360.7|22345.7|22365.7|22350.7|22358.2|22343.2|3
1593468900000|2020-06-29 22:15:00|22363.2|22348.2|22390.7|22375.7|22395.7|22380.7|22363.2|22348.2|23
1593469200000|2020-06-29 22:20:00|22393.2|22378.2|22388.2|22373.2|22395.7|22380.7|22388.2|22373.2|1
1593469500000|2020-06-29 22:25:00|22390.7|22375.7|22380.7|22365.7|22390.7|22375.7|22380.7|22365.7|22
1593469800000|2020-06-29 22:30:00|22383.2|22368.2|22393.2|22378.2|22408.2|22393.2|22383.2|22368.2|51
1593470100000|2020-06-29 22:35:00|22390.7|22375.7|22405.7|22390.7|22405.7|22390.7|22390.7|22375.7|45
1593470400000|2020-06-29 22:40:00|22403.2|22388.2|22393.4|22378.4|22405.7|22390.7|22390.9|22375.9|8
1593470700000|2020-06-29 22:45:00|22395.9|22380.9|22395.9|22380.9|22395.9|22380.9|22390.9|22375.9|0
1593471000000|2020-06-29 22:50:00|22398.4|22383.4|22400.9|22385.9|22413.4|22398.4|22398.4|22383.4|32
1593471300000|2020-06-29 22:55:00|22403.4|22388.4|22388.4|22373.4|22405.9|22390.9|22385.9|22370.9|22
1593471600000|2020-06-29 23:00:00|22390.9|22375.9|22380.9|22365.9|22393.4|22378.4|22380.9|22365.9|46
1593471900000|2020-06-29 23:05:00|22378.4|22363.4|22385.9|22370.9|22385.9|22370.9|22378.4|22363.4|3
1593472200000|2020-06-29 23:10:00|22383.4|22368.4|22385.9|22370.9|22385.9|22370.9|22380.9|22365.9|4
1593472500000|2020-06-29 23:15:00|22383.4|22368.4|22398.4|22383.4|22398.4|22383.4|22380.9|22365.9|23
1593472800000|2020-06-29 23:20:00|22400.9|22385.9|22403.4|22388.4|22403.4|22388.4|22398.4|22383.4|22
1593473100000|2020-06-29 23:25:00|22405.9|22390.9|22403.4|22388.4|22405.9|22390.9|22398.4|22383.4|42
1593473400000|2020-06-29 23:30:00|22408.4|22393.4|22424.4|22417.4|22429.4|22422.4|22399.4|22392.4|23681
1593473700000|2020-06-29 23:35:00|22426.9|22419.9|22414.4|22407.4|22426.9|22419.9|22414.4|22407.4|210
1593474000000|2020-06-29 23:40:00|22419.4|22412.4|22414.4|22407.4|22441.9|22434.9|22409.4|22402.4|408
1593474300000|2020-06-29 23:45:00|22411.9|22404.9|22399.4|22392.4|22414.4|22407.4|22399.4|22392.4|348
1593474600000|2020-06-29 23:50:00|22401.9|22394.9|22399.4|22392.4|22404.4|22397.4|22394.4|22387.4|133
1593474900000|2020-06-29 23:55:00|22394.4|22387.4|22414.4|22407.4|22419.4|22412.4|22394.4|22387.4|491
1593475200000|2020-06-30 00:00:00|22416.9|22409.9|22369.4|22362.4|22419.4|22412.4|22369.4|22362.4|2044
1593475500000|2020-06-30 00:05:00|22364.4|22357.4|22356.9|22349.9|22381.9|22374.9|22354.4|22347.4|875
1593475800000|2020-06-30 00:10:00|22359.4|22352.4|22354.4|22347.4|22374.4|22367.4|22344.4|22337.4|680
1593476100000|2020-06-30 00:15:00|22356.9|22349.9|22369.4|22362.4|22374.4|22367.4|22334.4|22327.4|929
1593476400000|2020-06-30 00:20:00|22364.4|22357.4|22344.4|22337.4|22366.9|22359.9|22339.4|22332.4|305
1593476700000|2020-06-30 00:25:00|22349.4|22342.4|22359.4|22352.4|22379.4|22372.4|22346.9|22339.9|468
1593477000000|2020-06-30 00:30:00|22364.4|22357.4|22329.4|22322.4|22369.4|22362.4|22319.4|22312.4|475
1593477300000|2020-06-30 00:35:00|22334.4|22327.4|22341.9|22334.9|22349.4|22342.4|22319.4|22312.4|528
1593477600000|2020-06-30 00:40:00|22344.4|22337.4|22364.4|22357.4|22364.4|22357.4|22344.4|22337.4|262
1593477900000|2020-06-30 00:45:00|22366.9|22359.9|22349.4|22342.4|22369.4|22362.4|22349.4|22342.4|338
1593478200000|2020-06-30 00:50:00|22351.9|22344.9|22334.4|22327.4|22359.4|22352.4|22324.4|22317.4|392
1593478500000|2020-06-30 00:55:00|22336.9|22329.9|22334.4|22327.4|22354.4|22347.4|22334.4|22327.4|379
1593478800000|2020-06-30 01:00:00|22336.9|22329.9|22364.4|22357.4|22371.9|22364.9|22334.4|22327.4|470
1593479100000|2020-06-30 01:05:00|22366.9|22359.9|22369.4|22362.4|22374.4|22367.4|22359.4|22352.4|181
1593479400000|2020-06-30 01:10:00|22374.4|22367.4|22404.4|22397.4|22409.4|22402.4|22369.4|22362.4|560
1593479700000|2020-06-30 01:15:00|22406.9|22399.9|22394.4|22387.4|22406.9|22399.9|22389.4|22382.4|369
1593480000000|2020-06-30 01:20:00|22389.4|22382.4|22391.9|22384.9|22404.4|22397.4|22389.4|22382.4|228
1593480300000|2020-06-30 01:25:00|22394.4|22387.4|22399.4|22392.4|22399.4|22392.4|22389.4|22382.4|312
1593480600000|2020-06-30 01:30:00|22404.4|22397.4|22399.4|22392.4|22421.9|22414.9|22399.4|22392.4|715
1593480900000|2020-06-30 01:35:00|22401.9|22394.9|22439.4|22432.4|22439.4|22432.4|22399.4|22392.4|445
1593481200000|2020-06-30 01:40:00|22441.9|22434.9|22404.4|22397.4|22444.4|22437.4|22399.4|22392.4|639
1593481500000|2020-06-30 01:45:00|22406.9|22399.9|22369.4|22362.4|22409.4|22402.4|22359.4|22352.4|736
1593481800000|2020-06-30 01:50:00|22366.9|22359.9|22359.4|22352.4|22379.4|22372.4|22354.4|22347.4|362
1593482100000|2020-06-30 01:55:00|22356.9|22349.9|22369.4|22362.4|22374.4|22367.4|22354.4|22347.4|306
1593482400000|2020-06-30 02:00:00|22371.9|22364.9|22386.9|22379.9|22399.4|22392.4|22369.4|22362.4|283
1593482700000|2020-06-30 02:05:00|22384.4|22377.4|22374.4|22367.4|22389.4|22382.4|22374.4|22367.4|195
1593483000000|2020-06-30 02:10:00|22371.9|22364.9|22374.4|22367.4|22379.4|22372.4|22369.4|22362.4|250
1593483300000|2020-06-30 02:15:00|22371.9|22364.9|22359.4|22352.4|22374.4|22367.4|22354.4|22347.4|311
1593483600000|2020-06-30 02:20:00|22361.9|22354.9|22366.9|22359.9|22369.4|22362.4|22359.4|22352.4|107
1593483900000|2020-06-30 02:25:00|22364.4|22357.4|22366.9|22359.9|22374.4|22367.4|22361.9|22354.9|245
1593484200000|2020-06-30 02:30:00|22364.4|22357.4|22359.4|22352.4|22369.4|22362.4|22354.4|22347.4|154
1593484500000|2020-06-30 02:35:00|22361.9|22354.9|22371.9|22364.9|22374.4|22367.4|22359.4|22352.4|183
1593484800000|2020-06-30 02:40:00|22369.4|22362.4|22364.4|22357.4|22371.9|22364.9|22354.4|22347.4|287
1593485100000|2020-06-30 02:45:00|22361.9|22354.9|22356.9|22349.9|22364.4|22357.4|22354.4|22347.4|201
1593485400000|2020-06-30 02:50:00|22354.4|22347.4|22364.4|22357.4|22366.9|22359.9|22354.4|22347.4|118
1593485700000|2020-06-30 02:55:00|22361.9|22354.9|22361.9|22354.9|22364.4|22357.4|22354.4|22347.4|112
1593486000000|2020-06-30 03:00:00|22359.4|22352.4|22354.4|22347.4|22364.4|22357.4|22354.4|22347.4|48
1593486300000|2020-06-30 03:05:00|22349.4|22342.4|22324.4|22317.4|22349.4|22342.4|22324.4|22317.4|473
1593486600000|2020-06-30 03:10:00|22329.4|22322.4|22336.9|22329.9|22339.4|22332.4|22326.9|22319.9|132
1593486900000|2020-06-30 03:15:00|22334.4|22327.4|22339.4|22332.4|22344.4|22337.4|22329.4|22322.4|192
1593487200000|2020-06-30 03:20:00|22344.4|22337.4|22359.4|22352.4|22361.9|22354.9|22339.4|22332.4|112
1593487500000|2020-06-30 03:25:00|22361.9|22354.9|22364.4|22357.4|22371.9|22364.9|22359.4|22352.4|109
1593487800000|2020-06-30 03:30:00|22366.9|22359.9|22324.4|22317.4|22369.4|22362.4|22324.4|22317.4|307
1593488100000|2020-06-30 03:35:00|22326.9|22319.9|22344.4|22337.4|22346.9|22339.9|22324.4|22317.4|258
1593488400000|2020-06-30 03:40:00|22341.9|22334.9|22354.4|22347.4|22354.4|22347.4|22336.9|22329.9|201
1593488700000|2020-06-30 03:45:00|22349.4|22342.4|22364.4|22357.4|22364.4|22357.4|22344.4|22337.4|299
1593489000000|2020-06-30 03:50:00|22366.9|22359.9|22339.4|22332.4|22366.9|22359.9|22339.4|22332.4|256
1593489300000|2020-06-30 03:55:00|22344.4|22337.4|22359.4|22352.4|22359.4|22352.4|22339.4|22332.4|118
1593489600000|2020-06-30 04:00:00|22364.4|22357.4|22389.4|22382.4|22389.4|22382.4|22364.4|22357.4|326
1593489900000|2020-06-30 04:05:00|22391.9|22384.9|22394.4|22387.4|22399.4|22392.4|22379.4|22372.4|215
1593490200000|2020-06-30 04:10:00|22389.4|22382.4|22389.4|22382.4|22394.4|22387.4|22384.4|22377.4|180
1593490500000|2020-06-30 04:15:00|22384.4|22377.4|22384.4|22377.4|22389.4|22382.4|22379.4|22372.4|194
1593490800000|2020-06-30 04:20:00|22381.9|22374.9|22374.4|22367.4|22384.4|22377.4|22369.4|22362.4|233
1593491100000|2020-06-30 04:25:00|22379.4|22372.4|22374.4|22367.4|22384.4|22377.4|22364.4|22357.4|217
1593491400000|2020-06-30 04:30:00|22369.4|22362.4|22379.4|22372.4|22384.4|22377.4|22369.4|22362.4|158
1593491700000|2020-06-30 04:35:00|22376.9|22369.9|22374.4|22367.4|22379.4|22372.4|22374.4|22367.4|67
1593492000000|2020-06-30 04:40:00|22379.4|22372.4|22384.4|22377.4|22384.4|22377.4|22374.4|22367.4|201
1593492300000|2020-06-30 04:45:00|22381.9|22374.9|22389.4|22382.4|22389.4|22382.4|22379.4|22372.4|179
1593492600000|2020-06-30 04:50:00|22394.4|22387.4|22389.4|22382.4|22399.4|22392.4|22384.4|22377.4|268
1593492900000|2020-06-30 04:55:00|22384.4|22377.4|22374.4|22367.4|22384.4|22377.4|22371.9|22364.9|183
1593493200000|2020-06-30 05:00:00|22371.9|22364.9|22394.4|22387.4|22399.4|22392.4|22369.4|22362.4|386
1593493500000|2020-06-30 05:05:00|22389.4|22382.4|22404.4|22397.4|22404.4|22397.4|22389.4|22382.4|254
1593493800000|2020-06-30 05:10:00|22406.9|22399.9|22414.4|22407.4|22414.4|22407.4|22399.4|22392.4|460
1593494100000|2020-06-30 05:15:00|22416.9|22409.9|22414.4|22407.4|22419.4|22412.4|22409.4|22402.4|366
1593494400000|2020-06-30 05:20:00|22416.9|22409.9|22409.4|22402.4|22419.4|22412.4|22404.4|22397.4|459
1593494700000|2020-06-30 05:25:00|22404.4|22397.4|22389.4|22382.4|22409.4|22402.4|22384.4|22377.4|755
1593495000000|2020-06-30 05:30:00|22394.4|22387.4|22394.4|22387.4|22399.4|22392.4|22379.4|22372.4|634
1593495300000|2020-06-30 05:35:00|22396.9|22389.9|22299.4|22292.4|22399.4|22392.4|22294.4|22287.4|985
1593495600000|2020-06-30 05:40:00|22296.9|22289.9|22341.9|22334.9|22354.4|22347.4|22294.4|22287.4|1721
1593495900000|2020-06-30 05:45:00|22344.4|22337.4|22344.4|22337.4|22356.9|22349.9|22334.4|22327.4|777
1593496200000|2020-06-30 05:50:00|22341.9|22334.9|22324.4|22317.4|22344.4|22337.4|22309.4|22302.4|1022
1593496500000|2020-06-30 05:55:00|22321.9|22314.9|22264.4|22257.4|22334.4|22327.4|22259.4|22252.4|2767
1593496800000|2020-06-30 06:00:00|22259.4|22252.4|22294.4|22287.4|22334.4|22327.4|22259.4|22252.4|5232
1593497100000|2020-06-30 06:05:00|22291.9|22284.9|22269.4|22262.4|22296.9|22289.9|22234.4|22227.4|2405
1593497400000|2020-06-30 06:10:00|22266.9|22259.9|22254.4|22247.4|22266.9|22259.9|22239.4|22232.4|591
1593497700000|2020-06-30 06:15:00|22259.4|22252.4|22274.4|22267.4|22276.9|22269.9|22234.4|22227.4|454
1593498000000|2020-06-30 06:20:00|22271.9|22264.9|22276.9|22269.9|22284.4|22277.4|22259.4|22252.4|131
1593498300000|2020-06-30 06:25:00|22274.4|22267.4|22284.4|22277.4|22286.9|22279.9|22271.9|22264.9|42
1593498600000|2020-06-30 06:30:00|22281.9|22274.9|22286.9|22279.9|22294.4|22287.4|22274.4|22267.4|57
1593498900000|2020-06-30 06:35:00|22284.4|22277.4|22294.4|22287.4|22299.4|22292.4|22284.4|22277.4|107
1593499200000|2020-06-30 06:40:00|22289.4|22282.4|22299.4|22292.4|22301.9|22294.9|22284.4|22277.4|66
1593499500000|2020-06-30 06:45:00|22296.9|22289.9|22274.4|22267.4|22299.4|22292.4|22274.4|22267.4|107
1593499800000|2020-06-30 06:50:00|22271.9|22264.9|22281.9|22274.9|22281.9|22274.9|22266.9|22259.9|74
1593500100000|2020-06-30 06:55:00|22279.4|22272.4|22274.4|22267.4|22281.9|22274.9|22271.9|22264.9|46
1593500400000|2020-06-30 07:00:00|22279.4|22272.4|22291.9|22284.9|22321.9|22314.9|22279.4|22272.4|289
1593500700000|2020-06-30 07:05:00|22294.4|22287.4|22256.9|22249.9|22294.4|22287.4|22256.9|22249.9|250
1593501000000|2020-06-30 07:10:00|22259.4|22252.4|22256.9|22249.9|22261.9|22254.9|22236.9|22229.9|70
1593501300000|2020-06-30 07:15:00|22259.4|22252.4|22271.9|22264.9|22284.4|22277.4|22259.4|22252.4|126
1593501600000|2020-06-30 07:20:00|22274.4|22267.4|22266.9|22259.9|22276.9|22269.9|22251.9|22244.9|38
1593501900000|2020-06-30 07:25:00|22269.4|22262.4|22264.4|22257.4|22274.4|22267.4|22254.4|22247.4|18
1593502200000|2020-06-30 07:30:00|22266.9|22259.9|22244.4|22237.4|22271.9|22264.9|22239.4|22232.4|188
1593502500000|2020-06-30 07:35:00|22246.9|22239.9|22259.4|22252.4|22271.9|22264.9|22236.9|22229.9|92
1593502800000|2020-06-30 07:40:00|22256.9|22249.9|22251.9|22244.9|22261.9|22254.9|22249.4|22242.4|75
1593503100000|2020-06-30 07:45:00|22249.4|22242.4|22269.4|22262.4|22271.9|22264.9|22234.4|22227.4|113
1593503400000|2020-06-30 07:50:00|22271.9|22264.9|22279.4|22272.4|22279.4|22272.4|22259.4|22252.4|67
1593503700000|2020-06-30 07:55:00|22276.9|22269.9|22274.4|22267.4|22284.4|22277.4|22269.4|22262.4|37
1593504000000|2020-06-30 08:00:00|22276.9|22269.9|22274.4|22267.4|22289.4|22282.4|22269.4|22262.4|161
1593504300000|2020-06-30 08:05:00|22276.9|22269.9|22249.4|22242.4|22276.9|22269.9|22239.4|22232.4|89
1593504600000|2020-06-30 08:10:00|22246.9|22239.9|22239.4|22232.4|22246.9|22239.9|22219.4|22212.4|244
1593504900000|2020-06-30 08:15:00|22236.9|22229.9|22244.4|22237.4|22246.9|22239.9|22226.9|22219.9|98
1593505200000|2020-06-30 08:20:00|22246.9|22239.9|22224.4|22217.4|22246.9|22239.9|22219.4|22212.4|68
1593505500000|2020-06-30 08:25:00|22226.9|22219.9|22234.4|22227.4|22236.9|22229.9|22219.4|22212.4|81
1593505800000|2020-06-30 08:30:00|22231.9|22224.9|22189.4|22182.4|22234.4|22227.4|22189.4|22182.4|85
1593506100000|2020-06-30 08:35:00|22184.4|22177.4|22209.4|22202.4|22231.9|22224.9|22184.4|22177.4|193
1593506400000|2020-06-30 08:40:00|22204.4|22197.4|22189.4|22182.4|22204.4|22197.4|22184.4|22177.4|205
1593506700000|2020-06-30 08:45:00|22184.4|22177.4|22186.9|22179.9|22189.4|22182.4|22171.9|22164.9|129
1593507000000|2020-06-30 08:50:00|22189.4|22182.4|22184.4|22177.4|22189.4|22182.4|22174.4|22167.4|72
1593507300000|2020-06-30 08:55:00|22176.9|22169.9|22199.4|22192.4|22199.4|22192.4|22174.4|22167.4|218
1593507600000|2020-06-30 09:00:00|22196.9|22189.9|22174.4|22167.4|22211.9|22204.9|22174.4|22167.4|138
1593507900000|2020-06-30 09:05:00|22176.9|22169.9|22199.4|22192.4|22204.4|22197.4|22169.4|22162.4|77
1593508200000|2020-06-30 09:10:00|22196.9|22189.9|22199.4|22192.4|22204.4|22197.4|22189.4|22182.4|64
1593508500000|2020-06-30 09:15:00|22201.9|22194.9|22204.4|22197.4|22221.9|22214.9|22199.4|22192.4|72
1593508800000|2020-06-30 09:20:00|22206.9|22199.9|22229.4|22222.4|22234.4|22227.4|22194.4|22187.4|85
1593509100000|2020-06-30 09:25:00|22226.9|22219.9|22224.4|22217.4|22234.4|22227.4|22219.4|22212.4|95
1593509400000|2020-06-30 09:30:00|22221.9|22214.9|22244.4|22237.4|22244.4|22237.4|22221.9|22214.9|185
1593509700000|2020-06-30 09:35:00|22246.9|22239.9|22249.4|22242.4|22254.4|22247.4|22241.9|22234.9|60
1593510000000|2020-06-30 09:40:00|22246.9|22239.9|22244.4|22237.4|22251.9|22244.9|22239.4|22232.4|25
1593510300000|2020-06-30 09:45:00|22246.9|22239.9|22239.4|22232.4|22264.4|22257.4|22239.4|22232.4|44
1593510600000|2020-06-30 09:50:00|22241.9|22234.9|22259.4|22252.4|22261.9|22254.9|22229.4|22222.4|55
1593510900000|2020-06-30 09:55:00|22261.9|22254.9|22269.4|22262.4|22279.4|22272.4|22259.4|22252.4|87
1593511200000|2020-06-30 10:00:00|22271.9|22264.9|22264.4|22257.4|22274.4|22267.4|22256.9|22249.9|71
1593511500000|2020-06-30 10:05:00|22269.4|22262.4|22259.4|22252.4|22269.4|22262.4|22254.4|22247.4|42
1593511800000|2020-06-30 10:10:00|22264.4|22257.4|22256.9|22249.9|22269.4|22262.4|22251.9|22244.9|27
1593512100000|2020-06-30 10:15:00|22254.4|22247.4|22269.4|22262.4|22271.9|22264.9|22246.9|22239.9|37
1593512400000|2020-06-30 10:20:00|22266.9|22259.9|22264.4|22257.4|22269.4|22262.4|22259.4|22252.4|47
1593512700000|2020-06-30 10:25:00|22269.4|22262.4|22289.4|22282.4|22299.4|22292.4|22269.4|22262.4|169
1593513000000|2020-06-30 10:30:00|22291.9|22284.9|22284.4|22277.4|22294.4|22287.4|22279.4|22272.4|95
1593513300000|2020-06-30 10:35:00|22289.4|22282.4|22281.9|22274.9|22289.4|22282.4|22279.4|22272.4|49
1593513600000|2020-06-30 10:40:00|22284.4|22277.4|22284.4|22277.4|22284.4|22277.4|22279.4|22272.4|26
1593513900000|2020-06-30 10:45:00|22281.9|22274.9|22274.4|22267.4|22286.9|22279.9|22271.9|22264.9|24
1593514200000|2020-06-30 10:50:00|22279.4|22272.4|22266.9|22259.9|22279.4|22272.4|22264.4|22257.4|26
1593514500000|2020-06-30 10:55:00|22264.4|22257.4|22264.4|22257.4|22274.4|22267.4|22264.4|22257.4|18
1593514800000|2020-06-30 11:00:00|22261.9|22254.9|22259.4|22252.4|22266.9|22259.9|22254.4|22247.4|15
1593515100000|2020-06-30 11:05:00|22261.9|22254.9|22259.4|22252.4|22264.4|22257.4|22256.9|22249.9|27
1593515400000|2020-06-30 11:10:00|22261.9|22254.9|22284.4|22277.4|22284.4|22277.4|22259.4|22252.4|57
1593515700000|2020-06-30 11:15:00|22286.9|22279.9|22299.4|22292.4|22299.4|22292.4|22279.4|22272.4|55
1593516000000|2020-06-30 11:20:00|22301.9|22294.9|22294.4|22287.4|22304.4|22297.4|22291.9|22284.9|79
1593516300000|2020-06-30 11:25:00|22291.9|22284.9|22299.4|22292.4|22309.4|22302.4|22291.9|22284.9|76
1593516600000|2020-06-30 11:30:00|22301.9|22294.9|22309.4|22302.4|22334.4|22327.4|22299.4|22292.4|310
1593516900000|2020-06-30 11:35:00|22306.9|22299.9|22304.4|22297.4|22314.4|22307.4|22304.4|22297.4|93
1593517200000|2020-06-30 11:40:00|22301.9|22294.9|22294.4|22287.4|22306.9|22299.9|22294.4|22287.4|51
1593517500000|2020-06-30 11:45:00|22299.4|22292.4|22289.4|22282.4|22299.4|22292.4|22286.9|22279.9|18
1593517800000|2020-06-30 11:50:00|22284.4|22277.4|22279.4|22272.4|22284.4|22277.4|22271.9|22264.9|29
1593518100000|2020-06-30 11:55:00|22276.9|22269.9|22274.4|22267.4|22279.4|22272.4|22269.4|22262.4|41
1593518400000|2020-06-30 12:00:00|22276.9|22269.9|22269.4|22262.4|22276.9|22269.9|22266.9|22259.9|26
1593518700000|2020-06-30 12:05:00|22271.9|22264.9|22264.4|22257.4|22271.9|22264.9|22259.4|22252.4|45
1593519000000|2020-06-30 12:10:00|22259.4|22252.4|22259.4|22252.4|22266.9|22259.9|22251.9|22244.9|118
1593519300000|2020-06-30 12:15:00|22261.9|22254.9|22259.4|22252.4|22269.4|22262.4|22259.4|22252.4|61
1593519600000|2020-06-30 12:20:00|22261.9|22254.9|22264.4|22257.4|22269.4|22262.4|22254.4|22247.4|51
1593519900000|2020-06-30 12:25:00|22261.9|22254.9|22244.4|22237.4|22264.4|22257.4|22244.4|22237.4|31
1593520200000|2020-06-30 12:30:00|22246.9|22239.9|22229.4|22222.4|22254.4|22247.4|22224.4|22217.4|100
1593520500000|2020-06-30 12:35:00|22226.9|22219.9|22229.4|22222.4|22231.9|22224.9|22224.4|22217.4|74
1593520800000|2020-06-30 12:40:00|22231.9|22224.9|22239.4|22232.4|22241.9|22234.9|22229.4|22222.4|44
1593521100000|2020-06-30 12:45:00|22241.9|22234.9|22254.4|22247.4|22254.4|22247.4|22239.4|22232.4|49
1593521400000|2020-06-30 12:50:00|22249.4|22242.4|22244.4|22237.4|22254.4|22247.4|22236.9|22229.9|62
1593521700000|2020-06-30 12:55:00|22241.9|22234.9|22254.4|22247.4|22254.4|22247.4|22234.4|22227.4|64
1593522000000|2020-06-30 13:00:00|22251.9|22244.9|22264.4|22257.4|22264.4|22257.4|22249.4|22242.4|67
1593522300000|2020-06-30 13:05:00|22259.4|22252.4|22249.4|22242.4|22259.4|22252.4|22244.4|22237.4|74
1593522600000|2020-06-30 13:10:00|22246.9|22239.9|22234.4|22227.4|22249.4|22242.4|22229.4|22222.4|74
1593522900000|2020-06-30 13:15:00|22231.9|22224.9|22224.4|22217.4|22244.4|22237.4|22219.4|22212.4|196
1593523200000|2020-06-30 13:20:00|22221.9|22214.9|22234.4|22227.4|22241.9|22234.9|22219.4|22212.4|105
1593523500000|2020-06-30 13:25:00|22231.9|22224.9|22224.4|22217.4|22239.4|22232.4|22221.9|22214.9|97
1593523800000|2020-06-30 13:30:00|22221.9|22214.9|22219.4|22212.4|22234.4|22227.4|22209.4|22202.4|336
1593524100000|2020-06-30 13:35:00|22224.4|22217.4|22229.4|22222.4|22239.4|22232.4|22219.4|22212.4|214
1593524400000|2020-06-30 13:40:00|22226.9|22219.9|22219.4|22212.4|22229.4|22222.4|22209.4|22202.4|266
1593524700000|2020-06-30 13:45:00|22224.4|22217.4|22214.4|22207.4|22239.4|22232.4|22204.4|22197.4|251
1593525000000|2020-06-30 13:50:00|22216.9|22209.9|22214.4|22207.4|22219.4|22212.4|22194.4|22187.4|278
1593525300000|2020-06-30 13:55:00|22211.9|22204.9|22216.9|22209.9|22224.4|22217.4|22209.4|22202.4|114
1593525600000|2020-06-30 14:00:00|22214.4|22207.4|22229.4|22222.4|22239.4|22232.4|22214.4|22207.4|150
1593525900000|2020-06-30 14:05:00|22231.9|22224.9|22246.9|22239.9|22249.4|22242.4|22221.9|22214.9|119
1593526200000|2020-06-30 14:10:00|22249.4|22242.4|22241.9|22234.9|22249.4|22242.4|22229.4|22222.4|47
1593526500000|2020-06-30 14:15:00|22239.4|22232.4|22239.4|22232.4|22244.4|22237.4|22229.4|22222.4|81
1593526800000|2020-06-30 14:20:00|22236.9|22229.9|22264.4|22257.4|22269.4|22262.4|22234.4|22227.4|99
1593527100000|2020-06-30 14:25:00|22261.9|22254.9|22264.4|22257.4|22274.4|22267.4|22254.4|22247.4|117
1593527400000|2020-06-30 14:30:00|22261.9|22254.9|22259.4|22252.4|22271.9|22264.9|22249.4|22242.4|133
1593527700000|2020-06-30 14:35:00|22261.9|22254.9|22249.4|22242.4|22274.4|22267.4|22244.4|22237.4|57
1593528000000|2020-06-30 14:40:00|22251.9|22244.9|22264.4|22257.4|22274.4|22267.4|22249.4|22242.4|69
1593528300000|2020-06-30 14:45:00|22261.9|22254.9|22274.4|22267.4|22279.4|22272.4|22259.4|22252.4|129
1593528600000|2020-06-30 14:50:00|22279.4|22272.4|22314.4|22307.4|22324.4|22317.4|22274.4|22267.4|348
1593528900000|2020-06-30 14:55:00|22316.9|22309.9|22329.4|22322.4|22334.4|22327.4|22314.4|22307.4|258
1593529200000|2020-06-30 15:00:00|22331.9|22324.9|22334.4|22327.4|22339.4|22332.4|22324.4|22317.4|145
1593529500000|2020-06-30 15:05:00|22336.9|22329.9|22339.4|22332.4|22354.4|22347.4|22329.4|22322.4|206
1593529800000|2020-06-30 15:10:00|22344.4|22337.4|22334.4|22327.4|22344.4|22337.4|22319.4|22312.4|145
1593530100000|2020-06-30 15:15:00|22339.4|22332.4|22344.4|22337.4|22349.4|22342.4|22329.4|22322.4|114
1593530400000|2020-06-30 15:20:00|22346.9|22339.9|22364.4|22357.4|22364.4|22357.4|22339.4|22332.4|211
1593530700000|2020-06-30 15:25:00|22361.9|22354.9|22354.4|22347.4|22374.4|22367.4|22354.4|22347.4|356
1593531000000|2020-06-30 15:30:00|22349.4|22342.4|22349.4|22342.4|22359.4|22352.4|22344.4|22337.4|335
1593531300000|2020-06-30 15:35:00|22344.4|22337.4|22339.4|22332.4|22354.4|22347.4|22339.4|22332.4|178
1593531600000|2020-06-30 15:40:00|22334.4|22327.4|22334.4|22327.4|22339.4|22332.4|22324.4|22317.4|108
1593531900000|2020-06-30 15:45:00|22329.4|22322.4|22334.4|22327.4|22344.4|22337.4|22329.4|22322.4|154
1593532200000|2020-06-30 15:50:00|22336.9|22329.9|22334.4|22327.4|22339.4|22332.4|22324.4|22317.4|171
1593532500000|2020-06-30 15:55:00|22336.9|22329.9|22329.4|22322.4|22339.4|22332.4|22324.4|22317.4|82
1593532800000|2020-06-30 16:00:00|22331.9|22324.9|22329.4|22322.4|22334.4|22327.4|22319.4|22312.4|79
1593533100000|2020-06-30 16:05:00|22334.4|22327.4|22339.4|22332.4|22346.9|22339.9|22334.4|22327.4|115
1593533400000|2020-06-30 16:10:00|22341.9|22334.9|22344.4|22337.4|22359.4|22352.4|22341.9|22334.9|185
1593533700000|2020-06-30 16:15:00|22349.4|22342.4|22354.4|22347.4|22354.4|22347.4|22344.4|22337.4|167
1593534000000|2020-06-30 16:20:00|22356.9|22349.9|22344.4|22337.4|22359.4|22352.4|22344.4|22337.4|96
1593534300000|2020-06-30 16:25:00|22349.4|22342.4|22339.4|22332.4|22349.4|22342.4|22334.4|22327.4|78
1593534600000|2020-06-30 16:30:00|22336.9|22329.9|22321.9|22314.9|22344.4|22337.4|22314.4|22307.4|400
1593534900000|2020-06-30 16:35:00|22319.4|22312.4|22319.4|22312.4|22329.4|22322.4|22319.4|22312.4|41
1593535200000|2020-06-30 16:40:00|22321.9|22314.9|22309.4|22302.4|22321.9|22314.9|22294.4|22287.4|102
1593535500000|2020-06-30 16:45:00|22306.9|22299.9|22299.4|22292.4|22306.9|22299.9|22294.4|22287.4|106
1593535800000|2020-06-30 16:50:00|22304.4|22297.4|22289.4|22282.4|22304.4|22297.4|22284.4|22277.4|207
1593536100000|2020-06-30 16:55:00|22294.4|22287.4|22284.4|22277.4|22299.4|22292.4|22284.4|22277.4|58
1593536400000|2020-06-30 17:00:00|22289.4|22282.4|22289.4|22282.4|22294.4|22287.4|22284.4|22277.4|98
1593536700000|2020-06-30 17:05:00|22294.4|22287.4|22289.4|22282.4|22299.4|22292.4|22279.4|22272.4|73
1593537000000|2020-06-30 17:10:00|22284.4|22277.4|22284.4|22277.4|22289.4|22282.4|22279.4|22272.4|42
1593537300000|2020-06-30 17:15:00|22281.9|22274.9|22284.4|22277.4|22289.4|22282.4|22271.9|22264.9|55
1593537600000|2020-06-30 17:20:00|22279.4|22272.4|22284.4|22277.4|22289.4|22282.4|22279.4|22272.4|78
1593537900000|2020-06-30 17:25:00|22286.9|22279.9|22289.4|22282.4|22289.4|22282.4|22281.9|22274.9|18
1593538200000|2020-06-30 17:30:00|22286.9|22279.9|22289.4|22282.4|22291.9|22284.9|22281.9|22274.9|34
1593538500000|2020-06-30 17:35:00|22286.9|22279.9|22284.4|22277.4|22289.4|22282.4|22279.4|22272.4|89
1593538800000|2020-06-30 17:40:00|22281.9|22274.9|22274.4|22267.4|22284.4|22277.4|22271.9|22264.9|50
1593539100000|2020-06-30 17:45:00|22276.9|22269.9|22284.4|22277.4|22284.4|22277.4|22274.4|22267.4|41
1593539400000|2020-06-30 17:50:00|22281.9|22274.9|22289.4|22282.4|22289.4|22282.4|22279.4|22272.4|31
1593539700000|2020-06-30 17:55:00|22294.4|22287.4|22294.4|22287.4|22296.9|22289.9|22294.4|22287.4|64
1593540000000|2020-06-30 18:00:00|22289.4|22282.4|22284.4|22277.4|22289.4|22282.4|22274.4|22267.4|105
1593540300000|2020-06-30 18:05:00|22281.9|22274.9|22279.4|22272.4|22284.4|22277.4|22274.4|22267.4|56
1593540600000|2020-06-30 18:10:00|22281.9|22274.9|22274.4|22267.4|22284.4|22277.4|22269.4|22262.4|100
1593540900000|2020-06-30 18:15:00|22271.9|22264.9|22284.4|22277.4|22284.4|22277.4|22269.4|22262.4|126
1593541200000|2020-06-30 18:20:00|22281.9|22274.9|22291.9|22284.9|22294.4|22287.4|22279.4|22272.4|104
1593541500000|2020-06-30 18:25:00|22294.4|22287.4|22299.4|22292.4|22299.4|22292.4|22289.4|22282.4|86
1593541800000|2020-06-30 18:30:00|22294.4|22287.4|22294.4|22287.4|22299.4|22292.4|22289.4|22282.4|171
1593542100000|2020-06-30 18:35:00|22291.9|22284.9|22299.4|22292.4|22301.9|22294.9|22289.4|22282.4|95
1593542400000|2020-06-30 18:40:00|22294.4|22287.4|22304.4|22297.4|22304.4|22297.4|22294.4|22287.4|109
1593542700000|2020-06-30 18:45:00|22301.9|22294.9|22296.9|22289.9|22304.4|22297.4|22289.4|22282.4|71
1593543000000|2020-06-30 18:50:00|22299.4|22292.4|22294.4|22287.4|22299.4|22292.4|22289.4|22282.4|87
1593543300000|2020-06-30 18:55:00|22291.9|22284.9|22304.4|22297.4|22304.4|22297.4|22289.4|22282.4|161
1593543600000|2020-06-30 19:00:00|22301.9|22294.9|22281.9|22274.9|22304.4|22297.4|22279.4|22272.4|149
1593543900000|2020-06-30 19:05:00|22284.4|22277.4|22274.4|22267.4|22284.4|22277.4|22274.4|22267.4|90
1593544200000|2020-06-30 19:10:00|22276.9|22269.9|22284.4|22277.4|22284.4|22277.4|22274.4|22267.4|72
1593544500000|2020-06-30 19:15:00|22281.9|22274.9|22284.4|22277.4|22289.4|22282.4|22269.4|22262.4|144
1593544800000|2020-06-30 19:20:00|22281.9|22274.9|22294.4|22287.4|22299.4|22292.4|22279.4|22272.4|100
1593545100000|2020-06-30 19:25:00|22289.4|22282.4|22304.4|22297.4|22314.4|22307.4|22289.4|22282.4|161
1593545400000|2020-06-30 19:30:00|22299.4|22292.4|22334.4|22327.4|22336.9|22329.9|22296.9|22289.9|266
1593545700000|2020-06-30 19:35:00|22336.9|22329.9|22334.4|22327.4|22339.4|22332.4|22329.4|22322.4|195
1593546000000|2020-06-30 19:40:00|22336.9|22329.9|22339.4|22332.4|22344.4|22337.4|22331.9|22324.9|109
1593546300000|2020-06-30 19:45:00|22341.9|22334.9|22339.4|22332.4|22354.4|22347.4|22334.4|22327.4|298
1593546600000|2020-06-30 19:50:00|22349.4|22342.4|22379.4|22372.4|22379.4|22372.4|22344.4|22337.4|1163
1593546900000|2020-06-30 19:55:00|22376.9|22369.9|22304.4|22297.4|22379.4|22372.4|22304.4|22297.4|1852
1593547200000|2020-06-30 20:00:00|22301.9|22294.9|22319.4|22312.4|22324.4|22317.4|22299.4|22292.4|529
1593547500000|2020-06-30 20:05:00|22314.4|22307.4|22311.9|22304.9|22319.4|22312.4|22299.4|22292.4|208
1593547800000|2020-06-30 20:10:00|22309.4|22302.4|22306.9|22299.9|22314.4|22307.4|22299.4|22292.4|130
1593548100000|2020-06-30 20:15:00|22310.9|22295.9|22328.4|22313.4|22328.4|22313.4|22310.9|22295.9|41
1593548400000|2020-06-30 20:20:00|22333.4|22318.4|22333.4|22318.4|22333.4|22318.4|22328.4|22313.4|65
1593548700000|2020-06-30 20:25:00|22335.9|22320.9|22338.4|22323.4|22343.4|22328.4|22335.9|22320.9|56
1593549000000|2020-06-30 20:30:00|22335.9|22320.9|22328.4|22313.4|22343.4|22328.4|22328.4|22313.4|37
1593549300000|2020-06-30 20:35:00|22333.4|22318.4|22333.4|22318.4|22333.4|22318.4|22330.9|22315.9|13
1593549600000|2020-06-30 20:40:00|22335.9|22320.9|22350.9|22335.9|22353.4|22338.4|22335.9|22320.9|28
1593549900000|2020-06-30 20:45:00|22353.4|22338.4|22343.4|22328.4|22355.9|22340.9|22340.9|22325.9|33
1593550200000|2020-06-30 20:50:00|22350.9|22335.9|22345.9|22330.9|22353.4|22338.4|22345.9|22330.9|11
1593550500000|2020-06-30 20:55:00|22343.4|22328.4|22346.8|22316.8|22357.1|22330.9|22338.4|22315.9|19
1593550800000|2020-06-30 21:00:00|22345.7|22315.7|22344.7|22314.7|22347|22317|22343.2|22313.2|0
1593551100000|2020-06-30 21:05:00|22344.5|22314.5|22341.3|22311.3|22344.8|22314.8|22340.4|22310.4|0
1593551400000|2020-06-30 21:10:00|22341.9|22311.9|22342.1|22312.1|22343.9|22313.9|22341.1|22311.1|0
1593551700000|2020-06-30 21:15:00|22343|22313|22339.7|22309.7|22343.5|22313.5|22337.7|22307.7|0
1593552000000|2020-06-30 21:20:00|22340.4|22310.4|22339.7|22309.7|22341.6|22311.6|22338.6|22308.6|0
1593552300000|2020-06-30 21:25:00|22339.9|22309.9|22337.4|22307.4|22339.9|22309.9|22335|22305|0
1593552600000|2020-06-30 21:30:00|22337.9|22307.9|22339.5|22309.5|22339.7|22309.7|22337.7|22307.7|0
1593552900000|2020-06-30 21:35:00|22338.8|22308.8|22339.3|22309.3|22339.7|22309.7|22338.8|22308.8|0
1593553200000|2020-06-30 21:40:00|22338.8|22308.8|22340.5|22310.5|22340.5|22310.5|22338.8|22308.8|0
1593553500000|2020-06-30 21:45:00|22340.3|22310.3|22345|22315|22345.4|22315.4|22339.9|22309.9|0
1593553800000|2020-06-30 21:50:00|22345.2|22315.2|22350.4|22320.4|22351.9|22321.9|22345.2|22315.2|0
1593554100000|2020-06-30 21:55:00|22351.1|22321.1|22349.9|22319.9|22353.9|22323.9|22349|22319|0
1593554400000|2020-06-30 22:00:00|22354.6|22324.6|22358.4|22343.4|22368.4|22353.4|22340.9|22317.7|28
1593554700000|2020-06-30 22:05:00|22360.9|22345.9|22368.4|22353.4|22368.4|22353.4|22350.9|22335.9|13
1593555000000|2020-06-30 22:10:00|22370.9|22355.9|22373.4|22358.4|22373.4|22358.4|22370.9|22355.9|10
1593555300000|2020-06-30 22:15:00|22378.4|22363.4|22373.4|22358.4|22378.4|22363.4|22373.4|22358.4|32
1593555600000|2020-06-30 22:20:00|22378.4|22363.4|22368.4|22353.4|22378.4|22363.4|22368.4|22353.4|28
1593555900000|2020-06-30 22:25:00|22363.4|22348.4|22380.9|22365.9|22385.9|22370.9|22358.4|22343.4|20
1593556200000|2020-06-30 22:30:00|22383.4|22368.4|22381|22366|22388.4|22373.4|22376|22361|8
1593556500000|2020-06-30 22:35:00|22378.5|22363.5|22376|22361|22386|22371|22376|22361|7
1593556800000|2020-06-30 22:40:00|22373.5|22358.5|22376|22361|22376|22361|22371|22356|0
1593557100000|2020-06-30 22:45:00|22373.5|22358.5|22371|22356|22373.5|22358.5|22371|22356|0
1593557400000|2020-06-30 22:50:00|22368.5|22353.5|22341|22326|22368.5|22353.5|22338.5|22323.5|39
1593557700000|2020-06-30 22:55:00|22343.5|22328.5|22346|22331|22351|22336|22343.5|22328.5|0
1593558000000|2020-06-30 23:00:00|22348.5|22333.5|22356|22341|22356|22341|22346|22331|8
1593558300000|2020-06-30 23:05:00|22358.5|22343.5|22363.5|22348.5|22373.5|22358.5|22358.5|22343.5|31
1593558600000|2020-06-30 23:10:00|22358.5|22343.5|22368.5|22353.5|22368.5|22353.5|22358.5|22343.5|42
1593558900000|2020-06-30 23:15:00|22371|22356|22366|22351|22373.5|22358.5|22363.5|22348.5|9
1593559200000|2020-06-30 23:20:00|22368.5|22353.5|22378.5|22363.5|22381|22366|22368.5|22353.5|9
1593559500000|2020-06-30 23:25:00|22381|22366|22383.5|22368.5|22391|22376|22378.5|22363.5|39
1593559800000|2020-06-30 23:30:00|22388.5|22373.5|22369.5|22362.5|22394.5|22387.5|22357|22350|25509
1593560100000|2020-06-30 23:35:00|22372|22365|22329.5|22322.5|22374.5|22367.5|22329.5|22322.5|184
1593560400000|2020-06-30 23:40:00|22332|22325|22334.5|22327.5|22354.5|22347.5|22329.5|22322.5|290
1593560700000|2020-06-30 23:45:00|22339.5|22332.5|22329.5|22322.5|22339.5|22332.5|22312|22305|637
1593561000000|2020-06-30 23:50:00|22327|22320|22339.5|22332.5|22339.5|22332.5|22322|22315|243
1593561300000|2020-06-30 23:55:00|22334.5|22327.5|22339.5|22332.5|22344.5|22337.5|22319.5|22312.5|436
1593561600000|2020-07-01 00:00:00|22342|22335|22334.5|22327.5|22354.5|22347.5|22309.5|22302.5|1288
1593561900000|2020-07-01 00:05:00|22332|22325|22319.5|22312.5|22339.5|22332.5|22299.5|22292.5|433
1593562200000|2020-07-01 00:10:00|22317|22310|22329.5|22322.5|22339.5|22332.5|22314.5|22307.5|603
1593562500000|2020-07-01 00:15:00|22327|22320|22294.5|22287.5|22339.5|22332.5|22294.5|22287.5|744
1593562800000|2020-07-01 00:20:00|22297|22290|22299.5|22292.5|22314.5|22307.5|22294.5|22287.5|414
1593563100000|2020-07-01 00:25:00|22294.5|22287.5|22292|22285|22304.5|22297.5|22289.5|22282.5|358
1593563400000|2020-07-01 00:30:00|22294.5|22287.5|22324.5|22317.5|22329.5|22322.5|22284.5|22277.5|496
1593563700000|2020-07-01 00:35:00|22319.5|22312.5|22339.5|22332.5|22349.5|22342.5|22319.5|22312.5|540
1593564000000|2020-07-01 00:40:00|22342|22335|22327|22320|22349.5|22342.5|22324.5|22317.5|312
1593564300000|2020-07-01 00:45:00|22329.5|22322.5|22307|22300|22329.5|22322.5|22299.5|22292.5|279
1593564600000|2020-07-01 00:50:00|22309.5|22302.5|22324.5|22317.5|22324.5|22317.5|22299.5|22292.5|216
1593564900000|2020-07-01 00:55:00|22319.5|22312.5|22314.5|22307.5|22324.5|22317.5|22299.5|22292.5|200
1593565200000|2020-07-01 01:00:00|22317|22310|22314.5|22307.5|22329.5|22322.5|22299.5|22292.5|348
1593565500000|2020-07-01 01:05:00|22319.5|22312.5|22327|22320|22339.5|22332.5|22309.5|22302.5|578
1593565800000|2020-07-01 01:10:00|22329.5|22322.5|22324.5|22317.5|22339.5|22332.5|22322|22315|410
1593566100000|2020-07-01 01:15:00|22327|22320|22287|22280|22349.5|22342.5|22279.5|22272.5|1111
1593566400000|2020-07-01 01:20:00|22289.5|22282.5|22284.5|22277.5|22289.5|22282.5|22274.5|22267.5|693
1593566700000|2020-07-01 01:25:00|22287|22280|22284.5|22277.5|22289.5|22282.5|22269.5|22262.5|505
1593567000000|2020-07-01 01:30:00|22279.5|22272.5|22299.5|22292.5|22304.5|22297.5|22264.5|22257.5|483
1593567300000|2020-07-01 01:35:00|22302|22295|22294.5|22287.5|22314.5|22307.5|22292|22285|320
1593567600000|2020-07-01 01:40:00|22297|22290|22309.5|22302.5|22314.5|22307.5|22297|22290|195
1593567900000|2020-07-01 01:45:00|22319.5|22312.5|22289.5|22282.5|22319.5|22312.5|22279.5|22272.5|318
1593568200000|2020-07-01 01:50:00|22292|22285|22279.5|22272.5|22299.5|22292.5|22274.5|22267.5|153
1593568500000|2020-07-01 01:55:00|22282|22275|22299.5|22292.5|22304.5|22297.5|22282|22275|193
1593568800000|2020-07-01 02:00:00|22302|22295|22299.5|22292.5|22304.5|22297.5|22284.5|22277.5|322
1593569100000|2020-07-01 02:05:00|22302|22295|22284.5|22277.5|22309.5|22302.5|22284.5|22277.5|316
1593569400000|2020-07-01 02:10:00|22287|22280|22274.5|22267.5|22294.5|22287.5|22264.5|22257.5|305
1593569700000|2020-07-01 02:15:00|22269.5|22262.5|22257|22250|22274.5|22267.5|22254.5|22247.5|298
1593570000000|2020-07-01 02:20:00|22254.5|22247.5|22249.5|22242.5|22264.5|22257.5|22244.5|22237.5|343
1593570300000|2020-07-01 02:25:00|22247|22240|22234.5|22227.5|22252|22245|22234.5|22227.5|190
1593570600000|2020-07-01 02:30:00|22239.5|22232.5|22189.5|22182.5|22252|22245|22174.5|22167.5|1299
1593570900000|2020-07-01 02:35:00|22184.5|22177.5|22179.5|22172.5|22194.5|22187.5|22179.5|22172.5|362
1593571200000|2020-07-01 02:40:00|22174.5|22167.5|22189.5|22182.5|22189.5|22182.5|22174.5|22167.5|338
1593571500000|2020-07-01 02:45:00|22192|22185|22184.5|22177.5|22199.5|22192.5|22184.5|22177.5|209
1593571800000|2020-07-01 02:50:00|22187|22180|22174.5|22167.5|22189.5|22182.5|22159.5|22152.5|590
1593572100000|2020-07-01 02:55:00|22169.5|22162.5|22174.5|22167.5|22174.5|22167.5|22164.5|22157.5|215
1593572400000|2020-07-01 03:00:00|22169.5|22162.5|22189.5|22182.5|22189.5|22182.5|22169.5|22162.5|167
1593572700000|2020-07-01 03:05:00|22194.5|22187.5|22184.5|22177.5|22194.5|22187.5|22184.5|22177.5|142
1593573000000|2020-07-01 03:10:00|22187|22180|22199.5|22192.5|22202|22195|22184.5|22177.5|185
1593573300000|2020-07-01 03:15:00|22202|22195|22204.5|22197.5|22214.5|22207.5|22199.5|22192.5|260
1593573600000|2020-07-01 03:20:00|22202|22195|22194.5|22187.5|22204.5|22197.5|22194.5|22187.5|132
1593573900000|2020-07-01 03:25:00|22197|22190|22199.5|22192.5|22204.5|22197.5|22192|22185|137
1593574200000|2020-07-01 03:30:00|22194.5|22187.5|22209.5|22202.5|22209.5|22202.5|22169.5|22162.5|677
1593574500000|2020-07-01 03:35:00|22212|22205|22224.5|22217.5|22224.5|22217.5|22204.5|22197.5|422
1593574800000|2020-07-01 03:40:00|22229.5|22222.5|22229.5|22222.5|22234.5|22227.5|22209.5|22202.5|360
1593575100000|2020-07-01 03:45:00|22232|22225|22234.5|22227.5|22234.5|22227.5|22214.5|22207.5|209
1593575400000|2020-07-01 03:50:00|22237|22230|22224.5|22217.5|22244.5|22237.5|22219.5|22212.5|471
1593575700000|2020-07-01 03:55:00|22227|22220|22219.5|22212.5|22234.5|22227.5|22214.5|22207.5|180
1593576000000|2020-07-01 04:00:00|22222|22215|22224.5|22217.5|22239.5|22232.5|22219.5|22212.5|199
1593576300000|2020-07-01 04:05:00|22222|22215|22204.5|22197.5|22227|22220|22194.5|22187.5|219
1593576600000|2020-07-01 04:10:00|22209.5|22202.5|22229.5|22222.5|22229.5|22222.5|22204.5|22197.5|155
1593576900000|2020-07-01 04:15:00|22232|22225|22227|22220|22237|22230|22227|22220|155
1593577200000|2020-07-01 04:20:00|22229.5|22222.5|22234.5|22227.5|22239.5|22232.5|22222|22215|220
1593577500000|2020-07-01 04:25:00|22232|22225|22194.5|22187.5|22232|22225|22194.5|22187.5|306
1593577800000|2020-07-01 04:30:00|22199.5|22192.5|22189.5|22182.5|22209.5|22202.5|22189.5|22182.5|373
1593578100000|2020-07-01 04:35:00|22184.5|22177.5|22179.5|22172.5|22199.5|22192.5|22174.5|22167.5|282
1593578400000|2020-07-01 04:40:00|22174.5|22167.5|22179.5|22172.5|22184.5|22177.5|22154.5|22147.5|427
1593578700000|2020-07-01 04:45:00|22177|22170|22164.5|22157.5|22179.5|22172.5|22149.5|22142.5|367
1593579000000|2020-07-01 04:50:00|22162|22155|22124.5|22117.5|22162|22155|22124.5|22117.5|349
1593579300000|2020-07-01 04:55:00|22129.5|22122.5|22129.5|22122.5|22139.5|22132.5|22124.5|22117.5|392
1593579600000|2020-07-01 05:00:00|22124.5|22117.5|22114.5|22107.5|22124.5|22117.5|22102|22095|614
1593579900000|2020-07-01 05:05:00|22119.5|22112.5|22109.5|22102.5|22129.5|22122.5|22097|22090|366
1593580200000|2020-07-01 05:10:00|22107|22100|22079.5|22072.5|22109.5|22102.5|22074.5|22067.5|713
1593580500000|2020-07-01 05:15:00|22077|22070|22034.5|22027.5|22077|22070|22029.5|22022.5|1390
1593580800000|2020-07-01 05:20:00|22039.5|22032.5|22054.5|22047.5|22054.5|22047.5|22034.5|22027.5|905
1593581100000|2020-07-01 05:25:00|22059.5|22052.5|22079.5|22072.5|22089.5|22082.5|22054.5|22047.5|994
1593581400000|2020-07-01 05:30:00|22077|22070|22084.5|22077.5|22094.5|22087.5|22064.5|22057.5|798
1593581700000|2020-07-01 05:35:00|22082|22075|22089.5|22082.5|22099.5|22092.5|22069.5|22062.5|1030
1593582000000|2020-07-01 05:40:00|22092|22085|22069.5|22062.5|22094.5|22087.5|22064.5|22057.5|287
1593582300000|2020-07-01 05:45:00|22072|22065|22049.5|22042.5|22074.5|22067.5|22047|22040|858
1593582600000|2020-07-01 05:50:00|22044.5|22037.5|22079.5|22072.5|22079.5|22072.5|22034.5|22027.5|930
1593582900000|2020-07-01 05:55:00|22082|22075|22094.5|22087.5|22099.5|22092.5|22062|22055|1891
1593583200000|2020-07-01 06:00:00|22099.5|22092.5|22062|22055|22104.5|22097.5|22054.5|22047.5|2897
1593583500000|2020-07-01 06:05:00|22059.5|22052.5|22064.5|22057.5|22074.5|22067.5|22049.5|22042.5|1874
1593583800000|2020-07-01 06:10:00|22069.5|22062.5|22109.5|22102.5|22109.5|22102.5|22064.5|22057.5|752
1593584100000|2020-07-01 06:15:00|22104.5|22097.5|22109.5|22102.5|22114.5|22107.5|22104.5|22097.5|401
1593584400000|2020-07-01 06:20:00|22112|22105|22112|22105|22114.5|22107.5|22104.5|22097.5|177
1593584700000|2020-07-01 06:25:00|22109.5|22102.5|22124.5|22117.5|22129.5|22122.5|22104.5|22097.5|229
1593585000000|2020-07-01 06:30:00|22129.5|22122.5|22129.5|22122.5|22139.5|22132.5|22124.5|22117.5|113
1593585300000|2020-07-01 06:35:00|22127|22120|22139.5|22132.5|22144.5|22137.5|22124.5|22117.5|42
1593585600000|2020-07-01 06:40:00|22137|22130|22127|22120|22144.5|22137.5|22127|22120|180
1593585900000|2020-07-01 06:45:00|22129.5|22122.5|22142|22135|22147|22140|22129.5|22122.5|27
1593586200000|2020-07-01 06:50:00|22144.5|22137.5|22144.5|22137.5|22144.5|22137.5|22142|22135|6
1593586500000|2020-07-01 06:55:00|22149.5|22142.5|22144.5|22137.5|22154.5|22147.5|22144.5|22137.5|61
1593586800000|2020-07-01 07:00:00|22147|22140|22149.5|22142.5|22159.5|22152.5|22147|22140|132
1593587100000|2020-07-01 07:05:00|22144.5|22137.5|22147|22140|22149.5|22142.5|22129.5|22122.5|203
1593587400000|2020-07-01 07:10:00|22149.5|22142.5|22147|22140|22157|22150|22144.5|22137.5|97
1593587700000|2020-07-01 07:15:00|22149.5|22142.5|22149.5|22142.5|22159.5|22152.5|22144.5|22137.5|99
1593588000000|2020-07-01 07:20:00|22152|22145|22174.5|22167.5|22179.5|22172.5|22152|22145|104
1593588300000|2020-07-01 07:25:00|22179.5|22172.5|22164.5|22157.5|22179.5|22172.5|22154.5|22147.5|197
1593588600000|2020-07-01 07:30:00|22162|22155|22169.5|22162.5|22174.5|22167.5|22149.5|22142.5|245
1593588900000|2020-07-01 07:35:00|22172|22165|22134.5|22127.5|22177|22170|22134.5|22127.5|159
1593589200000|2020-07-01 07:40:00|22137|22130|22137|22130|22149.5|22142.5|22129.5|22122.5|73
1593589500000|2020-07-01 07:45:00|22134.5|22127.5|22137|22130|22139.5|22132.5|22129.5|22122.5|43
1593589800000|2020-07-01 07:50:00|22134.5|22127.5|22134.5|22127.5|22147|22140|22132|22125|18
1593590100000|2020-07-01 07:55:00|22137|22130|22134.5|22127.5|22137|22130|22129.5|22122.5|23
1593590400000|2020-07-01 08:00:00|22137|22130|22137|22130|22137|22130|22119.5|22112.5|206
1593590700000|2020-07-01 08:05:00|22139.5|22132.5|22139.5|22132.5|22149.5|22142.5|22134.5|22127.5|56
1593591000000|2020-07-01 08:10:00|22134.5|22127.5|22134.5|22127.5|22144.5|22137.5|22134.5|22127.5|12
1593591300000|2020-07-01 08:15:00|22137|22130|22117|22110|22139.5|22132.5|22112|22105|270
1593591600000|2020-07-01 08:20:00|22114.5|22107.5|22134.5|22127.5|22134.5|22127.5|22114.5|22107.5|67
1593591900000|2020-07-01 08:25:00|22129.5|22122.5|22124.5|22117.5|22134.5|22127.5|22117|22110|41
1593592200000|2020-07-01 08:30:00|22127|22120|22132|22125|22134.5|22127.5|22119.5|22112.5|96
1593592500000|2020-07-01 08:35:00|22129.5|22122.5|22132|22125|22134.5|22127.5|22129.5|22122.5|21
1593592800000|2020-07-01 08:40:00|22134.5|22127.5|22139.5|22132.5|22144.5|22137.5|22129.5|22122.5|43
1593593100000|2020-07-01 08:45:00|22137|22130|22134.5|22127.5|22142|22135|22134.5|22127.5|103
1593593400000|2020-07-01 08:50:00|22137|22130|22139.5|22132.5|22142|22135|22134.5|22127.5|5
1593593700000|2020-07-01 08:55:00|22142|22135|22144.5|22137.5|22152|22145|22139.5|22132.5|30
1593594000000|2020-07-01 09:00:00|22147|22140|22144.5|22137.5|22149.5|22142.5|22144.5|22137.5|12
1593594300000|2020-07-01 09:05:00|22147|22140|22149.5|22142.5|22154.5|22147.5|22144.5|22137.5|7
1593594600000|2020-07-01 09:10:00|22152|22145|22149.5|22142.5|22154.5|22147.5|22149.5|22142.5|24
1593594900000|2020-07-01 09:15:00|22154.5|22147.5|22157|22150|22157|22150|22154.5|22147.5|11
1593595200000|2020-07-01 09:20:00|22159.5|22152.5|22159.5|22152.5|22164.5|22157.5|22159.5|22152.5|27
1593595500000|2020-07-01 09:25:00|22162|22155|22184.5|22177.5|22184.5|22177.5|22159.5|22152.5|87
1593595800000|2020-07-01 09:30:00|22189.5|22182.5|22174.5|22167.5|22192|22185|22159.5|22152.5|325
1593596100000|2020-07-01 09:35:00|22172|22165|22174.5|22167.5|22179.5|22172.5|22164.5|22157.5|167
1593596400000|2020-07-01 09:40:00|22172|22165|22117|22110|22172|22165|22109.5|22102.5|302
1593596700000|2020-07-01 09:45:00|22114.5|22107.5|22107|22100|22114.5|22107.5|22087|22080|198
1593597000000|2020-07-01 09:50:00|22104.5|22097.5|22122|22115|22122|22115|22104.5|22097.5|58
1593597300000|2020-07-01 09:55:00|22124.5|22117.5|22094.5|22087.5|22124.5|22117.5|22089.5|22082.5|195
1593597600000|2020-07-01 10:00:00|22097|22090|22104.5|22097.5|22109.5|22102.5|22084.5|22077.5|204
1593597900000|2020-07-01 10:05:00|22102|22095|22114.5|22107.5|22119.5|22112.5|22094.5|22087.5|98
1593598200000|2020-07-01 10:10:00|22117|22110|22119.5|22112.5|22124.5|22117.5|22112|22105|99
1593598500000|2020-07-01 10:15:00|22117|22110|22119.5|22112.5|22124.5|22117.5|22107|22100|67
1593598800000|2020-07-01 10:20:00|22117|22110|22109.5|22102.5|22119.5|22112.5|22109.5|22102.5|96
1593599100000|2020-07-01 10:25:00|22107|22100|22104.5|22097.5|22114.5|22107.5|22102|22095|83
1593599400000|2020-07-01 10:30:00|22102|22095|22119.5|22112.5|22119.5|22112.5|22102|22095|53
1593599700000|2020-07-01 10:35:00|22117|22110|22082|22075|22119.5|22112.5|22069.5|22062.5|177
1593600000000|2020-07-01 10:40:00|22084.5|22077.5|22074.5|22067.5|22084.5|22077.5|22064.5|22057.5|145
1593600300000|2020-07-01 10:45:00|22072|22065|22067|22060|22074.5|22067.5|22064.5|22057.5|52
1593600600000|2020-07-01 10:50:00|22064.5|22057.5|22037|22030|22069.5|22062.5|22034.5|22027.5|266
1593600900000|2020-07-01 10:55:00|22034.5|22027.5|22039.5|22032.5|22042|22035|22022|22015|212
1593601200000|2020-07-01 11:00:00|22034.5|22027.5|21994.5|21987.5|22037|22030|21984.5|21977.5|178
1593601500000|2020-07-01 11:05:00|21992|21985|22007|22000|22007|22000|21984.5|21977.5|123
1593601800000|2020-07-01 11:10:00|22004.5|21997.5|21994.5|21987.5|22014.5|22007.5|21989.5|21982.5|152
1593602100000|2020-07-01 11:15:00|21997|21990|22004.5|21997.5|22014.5|22007.5|21992|21985|65
1593602400000|2020-07-01 11:20:00|22007|22000|22009.5|22002.5|22014.5|22007.5|21994.5|21987.5|76
1593602700000|2020-07-01 11:25:00|22007|22000|22019.5|22012.5|22019.5|22012.5|21999.5|21992.5|92
1593603000000|2020-07-01 11:30:00|22017|22010|21992|21985|22019.5|22012.5|21989.5|21982.5|111
1593603300000|2020-07-01 11:35:00|21994.5|21987.5|21997|21990|21999.5|21992.5|21979.5|21972.5|90
1593603600000|2020-07-01 11:40:00|21994.5|21987.5|21984.5|21977.5|21994.5|21987.5|21972|21965|143
1593603900000|2020-07-01 11:45:00|21982|21975|21989.5|21982.5|21992|21985|21979.5|21972.5|76
1593604200000|2020-07-01 11:50:00|21987|21980|22009.5|22002.5|22012|22005|21984.5|21977.5|96
1593604500000|2020-07-01 11:55:00|22007|22000|22014.5|22007.5|22019.5|22012.5|21999.5|21992.5|105
1593604800000|2020-07-01 12:00:00|22012|22005|22012|22005|22022|22015|22009.5|22002.5|40
1593605100000|2020-07-01 12:05:00|22009.5|22002.5|21999.5|21992.5|22012|22005|21994.5|21987.5|64
1593605400000|2020-07-01 12:10:00|22002|21995|22022|22015|22024.5|22017.5|21994.5|21987.5|94
1593605700000|2020-07-01 12:15:00|22019.5|22012.5|22017|22010|22024.5|22017.5|22002|21995|101
1593606000000|2020-07-01 12:20:00|22014.5|22007.5|22049.5|22042.5|22057|22050|22012|22005|256
1593606300000|2020-07-01 12:25:00|22047|22040|22044.5|22037.5|22049.5|22042.5|22039.5|22032.5|61
1593606600000|2020-07-01 12:30:00|22039.5|22032.5|22052|22045|22059.5|22052.5|22039.5|22032.5|134
1593606900000|2020-07-01 12:35:00|22049.5|22042.5|22069.5|22062.5|22084.5|22077.5|22049.5|22042.5|317
1593607200000|2020-07-01 12:40:00|22072|22065|22059.5|22052.5|22074.5|22067.5|22054.5|22047.5|49
1593607500000|2020-07-01 12:45:00|22062|22055|22097|22090|22109.5|22102.5|22059.5|22052.5|443
1593607800000|2020-07-01 12:50:00|22099.5|22092.5|22109.5|22102.5|22114.5|22107.5|22097|22090|170
1593608100000|2020-07-01 12:55:00|22114.5|22107.5|22144.5|22137.5|22147|22140|22114.5|22107.5|308
1593608400000|2020-07-01 13:00:00|22149.5|22142.5|22169.5|22162.5|22179.5|22172.5|22144.5|22137.5|305
1593608700000|2020-07-01 13:05:00|22172|22165|22149.5|22142.5|22184.5|22177.5|22149.5|22142.5|194
1593609000000|2020-07-01 13:10:00|22152|22145|22154.5|22147.5|22164.5|22157.5|22149.5|22142.5|127
1593609300000|2020-07-01 13:15:00|22157|22150|22144.5|22137.5|22164.5|22157.5|22134.5|22127.5|246
1593609600000|2020-07-01 13:20:00|22139.5|22132.5|22139.5|22132.5|22147|22140|22134.5|22127.5|59
1593609900000|2020-07-01 13:25:00|22142|22135|22159.5|22152.5|22164.5|22157.5|22139.5|22132.5|92
1593610200000|2020-07-01 13:30:00|22157|22150|22194.5|22187.5|22199.5|22192.5|22142|22135|416
1593610500000|2020-07-01 13:35:00|22197|22190|22189.5|22182.5|22207|22200|22187|22180|283
1593610800000|2020-07-01 13:40:00|22192|22185|22214.5|22207.5|22219.5|22212.5|22192|22185|274
1593611100000|2020-07-01 13:45:00|22217|22210|22197|22190|22219.5|22212.5|22189.5|22182.5|189
1593611400000|2020-07-01 13:50:00|22194.5|22187.5|22174.5|22167.5|22207|22200|22164.5|22157.5|368
1593611700000|2020-07-01 13:55:00|22179.5|22172.5|22194.5|22187.5|22197|22190|22174.5|22167.5|164
1593612000000|2020-07-01 14:00:00|22212|22205|22209.5|22202.5|22254.5|22247.5|22204.5|22197.5|483
1593612300000|2020-07-01 14:05:00|22212|22205|22229.5|22222.5|22239.5|22232.5|22204.5|22197.5|194
1593612600000|2020-07-01 14:10:00|22234.5|22227.5|22254.5|22247.5|22254.5|22247.5|22234.5|22227.5|243
1593612900000|2020-07-01 14:15:00|22257|22250|22249.5|22242.5|22262|22255|22244.5|22237.5|177
1593613200000|2020-07-01 14:20:00|22252|22245|22232|22225|22257|22250|22224.5|22217.5|123
1593613500000|2020-07-01 14:25:00|22229.5|22222.5|22239.5|22232.5|22242|22235|22229.5|22222.5|76
1593613800000|2020-07-01 14:30:00|22242|22235|22224.5|22217.5|22254.5|22247.5|22219.5|22212.5|277
1593614100000|2020-07-01 14:35:00|22219.5|22212.5|22214.5|22207.5|22219.5|22212.5|22199.5|22192.5|144
1593614400000|2020-07-01 14:40:00|22217|22210|22194.5|22187.5|22219.5|22212.5|22189.5|22182.5|147
1593614700000|2020-07-01 14:45:00|22189.5|22182.5|22164.5|22157.5|22189.5|22182.5|22159.5|22152.5|117
1593615000000|2020-07-01 14:50:00|22162|22155|22174.5|22167.5|22179.5|22172.5|22154.5|22147.5|192
1593615300000|2020-07-01 14:55:00|22172|22165|22207|22200|22207|22200|22169.5|22162.5|127
1593615600000|2020-07-01 15:00:00|22209.5|22202.5|22192|22185|22212|22205|22184.5|22177.5|345
1593615900000|2020-07-01 15:05:00|22194.5|22187.5|22199.5|22192.5|22204.5|22197.5|22192|22185|38
1593616200000|2020-07-01 15:10:00|22202|22195|22187|22180|22202|22195|22159.5|22152.5|134
1593616500000|2020-07-01 15:15:00|22184.5|22177.5|22172|22165|22199.5|22192.5|22164.5|22157.5|137
1593616800000|2020-07-01 15:20:00|22169.5|22162.5|22159.5|22152.5|22172|22165|22154.5|22147.5|154
1593617100000|2020-07-01 15:25:00|22157|22150|22129.5|22122.5|22159.5|22152.5|22124.5|22117.5|411
1593617400000|2020-07-01 15:30:00|22134.5|22127.5|22149.5|22142.5|22152|22145|22127|22120|235
1593617700000|2020-07-01 15:35:00|22144.5|22137.5|22144.5|22137.5|22154.5|22147.5|22132|22125|217
1593618000000|2020-07-01 15:40:00|22147|22140|22149.5|22142.5|22154.5|22147.5|22142|22135|89
1593618300000|2020-07-01 15:45:00|22152|22145|22169.5|22162.5|22169.5|22162.5|22149.5|22142.5|54
1593618600000|2020-07-01 15:50:00|22167|22160|22174.5|22167.5|22179.5|22172.5|22167|22160|50
1593618900000|2020-07-01 15:55:00|22179.5|22172.5|22169.5|22162.5|22179.5|22172.5|22164.5|22157.5|68
1593619200000|2020-07-01 16:00:00|22174.5|22167.5|22169.5|22162.5|22174.5|22167.5|22164.5|22157.5|24
1593619500000|2020-07-01 16:05:00|22167|22160|22174.5|22167.5|22182|22175|22167|22160|57
1593619800000|2020-07-01 16:10:00|22172|22165|22179.5|22172.5|22184.5|22177.5|22172|22165|78
1593620100000|2020-07-01 16:15:00|22182|22175|22204.5|22197.5|22204.5|22197.5|22179.5|22172.5|273
1593620400000|2020-07-01 16:20:00|22199.5|22192.5|22204.5|22197.5|22209.5|22202.5|22199.5|22192.5|31
1593620700000|2020-07-01 16:25:00|22209.5|22202.5|22204.5|22197.5|22214.5|22207.5|22204.5|22197.5|58
1593621000000|2020-07-01 16:30:00|22202|22195|22207|22200|22209.5|22202.5|22199.5|22192.5|33
1593621300000|2020-07-01 16:35:00|22209.5|22202.5|22219.5|22212.5|22222|22215|22204.5|22197.5|79
1593621600000|2020-07-01 16:40:00|22217|22210|22217|22210|22219.5|22212.5|22214.5|22207.5|20
1593621900000|2020-07-01 16:45:00|22214.5|22207.5|22194.5|22187.5|22217|22210|22159.5|22152.5|1017
1593622200000|2020-07-01 16:50:00|22197|22190|22184.5|22177.5|22199.5|22192.5|22179.5|22172.5|197
1593622500000|2020-07-01 16:55:00|22179.5|22172.5|22189.5|22182.5|22192|22185|22179.5|22172.5|115
1593622800000|2020-07-01 17:00:00|22192|22185|22184.5|22177.5|22194.5|22187.5|22179.5|22172.5|57
1593623100000|2020-07-01 17:05:00|22187|22180|22174.5|22167.5|22189.5|22182.5|22174.5|22167.5|83
1593623400000|2020-07-01 17:10:00|22179.5|22172.5|22187|22180|22189.5|22182.5|22174.5|22167.5|49
1593623700000|2020-07-01 17:15:00|22189.5|22182.5|22179.5|22172.5|22189.5|22182.5|22179.5|22172.5|31
1593624000000|2020-07-01 17:20:00|22182|22175|22194.5|22187.5|22194.5|22187.5|22177|22170|31
1593624300000|2020-07-01 17:25:00|22192|22185|22194.5|22187.5|22194.5|22187.5|22192|22185|6
1593624600000|2020-07-01 17:30:00|22197|22190|22194.5|22187.5|22199.5|22192.5|22189.5|22182.5|46
1593624900000|2020-07-01 17:35:00|22199.5|22192.5|22204.5|22197.5|22204.5|22197.5|22194.5|22187.5|56
1593625200000|2020-07-01 17:40:00|22202|22195|22189.5|22182.5|22209.5|22202.5|22184.5|22177.5|346
1593625500000|2020-07-01 17:45:00|22192|22185|22187|22180|22194.5|22187.5|22179.5|22172.5|85
1593625800000|2020-07-01 17:50:00|22184.5|22177.5|22189.5|22182.5|22194.5|22187.5|22179.5|22172.5|43
1593626100000|2020-07-01 17:55:00|22192|22185|22194.5|22187.5|22194.5|22187.5|22182|22175|46
1593626400000|2020-07-01 18:00:00|22197|22190|22199.5|22192.5|22209.5|22202.5|22189.5|22182.5|62
1593626700000|2020-07-01 18:05:00|22202|22195|22204.5|22197.5|22209.5|22202.5|22189.5|22182.5|41
1593627000000|2020-07-01 18:10:00|22207|22200|22202|22195|22209.5|22202.5|22192|22185|20
1593627300000|2020-07-01 18:15:00|22199.5|22192.5|22202|22195|22204.5|22197.5|22199.5|22192.5|7
1593627600000|2020-07-01 18:20:00|22204.5|22197.5|22197|22190|22204.5|22197.5|22194.5|22187.5|27
1593627900000|2020-07-01 18:25:00|22199.5|22192.5|22194.5|22187.5|22202|22195|22189.5|22182.5|23
1593628200000|2020-07-01 18:30:00|22197|22190|22189.5|22182.5|22204.5|22197.5|22184.5|22177.5|98
1593628500000|2020-07-01 18:35:00|22187|22180|22184.5|22177.5|22192|22185|22184.5|22177.5|35
1593628800000|2020-07-01 18:40:00|22187|22180|22189.5|22182.5|22199.5|22192.5|22184.5|22177.5|64
1593629100000|2020-07-01 18:45:00|22192|22185|22194.5|22187.5|22194.5|22187.5|22189.5|22182.5|7
1593629400000|2020-07-01 18:50:00|22199.5|22192.5|22199.5|22192.5|22204.5|22197.5|22194.5|22187.5|40
1593629700000|2020-07-01 18:55:00|22204.5|22197.5|22207|22200|22214.5|22207.5|22204.5|22197.5|32
1593630000000|2020-07-01 19:00:00|22204.5|22197.5|22222|22215|22224.5|22217.5|22204.5|22197.5|31
1593630300000|2020-07-01 19:05:00|22224.5|22217.5|22229.5|22222.5|22229.5|22222.5|22219.5|22212.5|41
1593630600000|2020-07-01 19:10:00|22232|22225|22224.5|22217.5|22234.5|22227.5|22219.5|22212.5|37
1593630900000|2020-07-01 19:15:00|22227|22220|22229.5|22222.5|22229.5|22222.5|22222|22215|9
1593631200000|2020-07-01 19:20:00|22232|22225|22229.5|22222.5|22232|22225|22219.5|22212.5|36
1593631500000|2020-07-01 19:25:00|22227|22220|22227|22220|22234.5|22227.5|22224.5|22217.5|21
1593631800000|2020-07-01 19:30:00|22229.5|22222.5|22234.5|22227.5|22239.5|22232.5|22214.5|22207.5|147
1593632100000|2020-07-01 19:35:00|22232|22225|22239.5|22232.5|22239.5|22232.5|22229.5|22222.5|97
1593632400000|2020-07-01 19:40:00|22242|22235|22239.5|22232.5|22244.5|22237.5|22234.5|22227.5|64
1593632700000|2020-07-01 19:45:00|22234.5|22227.5|22259.5|22252.5|22264.5|22257.5|22234.5|22227.5|107
1593633000000|2020-07-01 19:50:00|22257|22250|22244.5|22237.5|22259.5|22252.5|22239.5|22232.5|223
1593633300000|2020-07-01 19:55:00|22242|22235|22224.5|22217.5|22244.5|22237.5|22222|22215|489
1593633600000|2020-07-01 20:00:00|22229.5|22222.5|22217|22210|22229.5|22222.5|22209.5|22202.5|233
1593633900000|2020-07-01 20:05:00|22214.5|22207.5|22214.5|22207.5|22219.5|22212.5|22209.5|22202.5|59
1593634200000|2020-07-01 20:10:00|22209.5|22202.5|22204.5|22197.5|22214.5|22207.5|22204.5|22197.5|54
1593634500000|2020-07-01 20:15:00|22208.5|22193.5|22213.5|22198.5|22218.5|22203.5|22208.5|22193.5|56
1593634800000|2020-07-01 20:20:00|22216|22201|22218.5|22203.5|22223.5|22208.5|22213.5|22198.5|36
1593635100000|2020-07-01 20:25:00|22226|22211|22226|22211|22233.5|22218.5|22223.5|22208.5|25
1593635400000|2020-07-01 20:30:00|22223.5|22208.5|22216|22201|22223.5|22208.5|22211|22196|17
1593635700000|2020-07-01 20:35:00|22218.5|22203.5|22221|22206|22221|22206|22218.5|22203.5|0
1593636000000|2020-07-01 20:40:00|22223.5|22208.5|22226|22211|22226|22211|22221|22206|2
1593636300000|2020-07-01 20:45:00|22223.5|22208.5|22221|22206|22228.5|22213.5|22221|22206|28
1593636600000|2020-07-01 20:50:00|22223.5|22208.5|22216|22201|22223.5|22208.5|22216|22201|12
1593636900000|2020-07-01 20:55:00|22218.5|22203.5|22221.1|22191.1|22223.5|22208.5|22208.5|22183.5|50
1593637200000|2020-07-01 21:00:00|22220.5|22190.5|22221.3|22191.3|22222.9|22192.9|22220.5|22190.5|0
1593637500000|2020-07-01 21:05:00|22220.7|22190.7|22217.7|22187.7|22221.7|22191.7|22217.7|22187.7|0
1593637800000|2020-07-01 21:10:00|22217.2|22187.2|22215.5|22185.5|22217.7|22187.7|22215.5|22185.5|0
1593638100000|2020-07-01 21:15:00|22215.4|22185.4|22216.3|22186.3|22216.9|22186.9|22214.7|22184.7|0
1593638400000|2020-07-01 21:20:00|22216.1|22186.1|22217.8|22187.8|22217.8|22187.8|22215.9|22185.9|0
1593638700000|2020-07-01 21:25:00|22217.6|22187.6|22216|22186|22218.3|22188.3|22214.5|22184.5|0
1593639000000|2020-07-01 21:30:00|22215.8|22185.8|22216.4|22186.4|22216.4|22186.4|22215.8|22185.8|0
1593639300000|2020-07-01 21:35:00|22215|22185|22214.6|22184.6|22215.3|22185.3|22214.4|22184.4|0
1593639600000|2020-07-01 21:40:00|22214.4|22184.4|22214.3|22184.3|22215.2|22185.2|22213|22183|0
1593639900000|2020-07-01 21:45:00|22214.1|22184.1|22214.8|22184.8|22214.8|22184.8|22213.8|22183.8|0
1593640200000|2020-07-01 21:50:00|22214.6|22184.6|22215.5|22185.5|22216.4|22186.4|22212.4|22182.4|0
1593640500000|2020-07-01 21:55:00|22215.3|22185.3|22218.9|22188.9|22221.5|22191.5|22215.3|22185.3|0
1593640800000|2020-07-01 22:00:00|22224|22194|22206|22191|22229.6|22208.5|22198.5|22183.5|10
1593641100000|2020-07-01 22:05:00|22208.5|22193.5|22183.5|22168.5|22208.5|22193.5|22183.5|22168.5|15
1593641400000|2020-07-01 22:10:00|22181|22166|22188.5|22173.5|22191|22176|22176|22161|33
1593641700000|2020-07-01 22:15:00|22191|22176|22193.5|22178.5|22201|22186|22176|22161|40
1593642000000|2020-07-01 22:20:00|22196|22181|22191|22176|22196|22181|22188.5|22173.5|5
1593642300000|2020-07-01 22:25:00|22193.5|22178.5|22188.5|22173.5|22201|22186|22188.5|22173.5|7
1593642600000|2020-07-01 22:30:00|22191|22176|22191|22176|22191|22176|22191|22176|1
1593642900000|2020-07-01 22:35:00|22183.5|22168.5|22191|22176|22196|22181|22183.5|22168.5|10
1593643200000|2020-07-01 22:40:00|22193.5|22178.5|22203.5|22188.5|22208.5|22193.5|22193.5|22178.5|9
1593643500000|2020-07-01 22:45:00|22201|22186|22193.5|22178.5|22203.5|22188.5|22188.5|22173.5|8
1593643800000|2020-07-01 22:50:00|22196|22181|22201|22186|22201|22186|22196|22181|2
1593644100000|2020-07-01 22:55:00|22203.5|22188.5|22211|22196|22211|22196|22203.5|22188.5|18
1593644400000|2020-07-01 23:00:00|22208.5|22193.5|22213.5|22198.5|22221|22206|22203.5|22188.5|34
1593644700000|2020-07-01 23:05:00|22216|22201|22223.5|22208.5|22223.5|22208.5|22213.5|22198.5|31
1593645000000|2020-07-01 23:10:00|22231|22216|22223.5|22208.5|22231|22216|22223.5|22208.5|11
1593645300000|2020-07-01 23:15:00|22226|22211|22200.7|22185.7|22226|22211|22200.7|22185.7|39
1593645600000|2020-07-01 23:20:00|22203.2|22188.2|22210.7|22195.7|22213.2|22198.2|22203.2|22188.2|60
1593645900000|2020-07-01 23:25:00|22213.2|22198.2|22208.2|22193.2|22220.7|22205.7|22208.2|22193.2|59
1593646200000|2020-07-01 23:30:00|22210.7|22195.7|22209.2|22202.2|22219.2|22212.2|22189.2|22182.2|32045
1593646500000|2020-07-01 23:35:00|22214.2|22207.2|22189.2|22182.2|22214.2|22207.2|22189.2|22182.2|90
1593646800000|2020-07-01 23:40:00|22186.7|22179.7|22194.2|22187.2|22209.2|22202.2|22184.2|22177.2|206
1593647100000|2020-07-01 23:45:00|22199.2|22192.2|22204.2|22197.2|22211.7|22204.7|22199.2|22192.2|403
1593647400000|2020-07-01 23:50:00|22201.7|22194.7|22184.2|22177.2|22204.2|22197.2|22174.2|22167.2|324
1593647700000|2020-07-01 23:55:00|22181.7|22174.7|22169.2|22162.2|22184.2|22177.2|22169.2|22162.2|241
1593648000000|2020-07-02 00:00:00|22166.7|22159.7|22164.2|22157.2|22204.2|22197.2|22159.2|22152.2|1168
1593648300000|2020-07-02 00:05:00|22166.7|22159.7|22189.2|22182.2|22204.2|22197.2|22166.7|22159.7|623
1593648600000|2020-07-02 00:10:00|22186.7|22179.7|22151.7|22144.7|22189.2|22182.2|22141.7|22134.7|766
1593648900000|2020-07-02 00:15:00|22149.2|22142.2|22124.2|22117.2|22151.7|22144.7|22121.7|22114.7|569
1593649200000|2020-07-02 00:20:00|22126.7|22119.7|22119.2|22112.2|22139.2|22132.2|22114.2|22107.2|276
1593649500000|2020-07-02 00:25:00|22121.7|22114.7|22109.2|22102.2|22134.2|22127.2|22089.2|22082.2|425
1593649800000|2020-07-02 00:30:00|22106.7|22099.7|22074.2|22067.2|22106.7|22099.7|22071.7|22064.7|588
1593650100000|2020-07-02 00:35:00|22071.7|22064.7|22104.2|22097.2|22104.2|22097.2|22059.2|22052.2|755
1593650400000|2020-07-02 00:40:00|22106.7|22099.7|22099.2|22092.2|22109.2|22102.2|22079.2|22072.2|485
1593650700000|2020-07-02 00:45:00|22104.2|22097.2|22164.2|22157.2|22169.2|22162.2|22099.2|22092.2|648
1593651000000|2020-07-02 00:50:00|22166.7|22159.7|22159.2|22152.2|22174.2|22167.2|22149.2|22142.2|570
1593651300000|2020-07-02 00:55:00|22164.2|22157.2|22151.7|22144.7|22169.2|22162.2|22129.2|22122.2|344
1593651600000|2020-07-02 01:00:00|22154.2|22147.2|22114.2|22107.2|22154.2|22147.2|22114.2|22107.2|296
1593651900000|2020-07-02 01:05:00|22116.7|22109.7|22114.2|22107.2|22121.7|22114.7|22101.7|22094.7|434
1593652200000|2020-07-02 01:10:00|22116.7|22109.7|22084.2|22077.2|22124.2|22117.2|22079.2|22072.2|419
1593652500000|2020-07-02 01:15:00|22079.2|22072.2|22121.7|22114.7|22134.2|22127.2|22074.2|22067.2|910
1593652800000|2020-07-02 01:20:00|22124.2|22117.2|22144.2|22137.2|22154.2|22147.2|22119.2|22112.2|690
1593653100000|2020-07-02 01:25:00|22146.7|22139.7|22164.2|22157.2|22169.2|22162.2|22139.2|22132.2|917
1593653400000|2020-07-02 01:30:00|22166.7|22159.7|22159.2|22152.2|22169.2|22162.2|22139.2|22132.2|867
1593653700000|2020-07-02 01:35:00|22164.2|22157.2|22174.2|22167.2|22179.2|22172.2|22146.7|22139.7|526
1593654000000|2020-07-02 01:40:00|22171.7|22164.7|22179.2|22172.2|22189.2|22182.2|22164.2|22157.2|443
1593654300000|2020-07-02 01:45:00|22184.2|22177.2|22219.2|22212.2|22219.2|22212.2|22179.2|22172.2|1133
1593654600000|2020-07-02 01:50:00|22224.2|22217.2|22194.2|22187.2|22229.2|22222.2|22189.2|22182.2|606
1593654900000|2020-07-02 01:55:00|22196.7|22189.7|22174.2|22167.2|22204.2|22197.2|22169.2|22162.2|330
1593655200000|2020-07-02 02:00:00|22179.2|22172.2|22199.2|22192.2|22199.2|22192.2|22169.2|22162.2|343
1593655500000|2020-07-02 02:05:00|22201.7|22194.7|22209.2|22202.2|22221.7|22214.7|22194.2|22187.2|384
1593655800000|2020-07-02 02:10:00|22214.2|22207.2|22221.7|22214.7|22224.2|22217.2|22199.2|22192.2|403
1593656100000|2020-07-02 02:15:00|22219.2|22212.2|22219.2|22212.2|22229.2|22222.2|22206.7|22199.7|464
1593656400000|2020-07-02 02:20:00|22221.7|22214.7|22229.2|22222.2|22239.2|22232.2|22216.7|22209.7|352
1593656700000|2020-07-02 02:25:00|22231.7|22224.7|22244.2|22237.2|22259.2|22252.2|22229.2|22222.2|393
1593657000000|2020-07-02 02:30:00|22246.7|22239.7|22234.2|22227.2|22249.2|22242.2|22231.7|22224.7|176
1593657300000|2020-07-02 02:35:00|22236.7|22229.7|22219.2|22212.2|22251.7|22244.7|22219.2|22212.2|194
1593657600000|2020-07-02 02:40:00|22224.2|22217.2|22219.2|22212.2|22229.2|22222.2|22214.2|22207.2|189
1593657900000|2020-07-02 02:45:00|22221.7|22214.7|22229.2|22222.2|22229.2|22222.2|22221.7|22214.7|145
1593658200000|2020-07-02 02:50:00|22224.2|22217.2|22229.2|22222.2|22229.2|22222.2|22219.2|22212.2|84
1593658500000|2020-07-02 02:55:00|22231.7|22224.7|22259.2|22252.2|22259.2|22252.2|22229.2|22222.2|200
1593658800000|2020-07-02 03:00:00|22264.2|22257.2|22259.2|22252.2|22271.7|22264.7|22254.2|22247.2|258
1593659100000|2020-07-02 03:05:00|22261.7|22254.7|22254.2|22247.2|22269.2|22262.2|22251.7|22244.7|108
1593659400000|2020-07-02 03:10:00|22256.7|22249.7|22244.2|22237.2|22259.2|22252.2|22244.2|22237.2|103
1593659700000|2020-07-02 03:15:00|22241.7|22234.7|22236.7|22229.7|22244.2|22237.2|22234.2|22227.2|139
1593660000000|2020-07-02 03:20:00|22234.2|22227.2|22239.2|22232.2|22249.2|22242.2|22234.2|22227.2|192
1593660300000|2020-07-02 03:25:00|22241.7|22234.7|22229.2|22222.2|22244.2|22237.2|22229.2|22222.2|90
1593660600000|2020-07-02 03:30:00|22234.2|22227.2|22204.2|22197.2|22251.7|22244.7|22204.2|22197.2|406
1593660900000|2020-07-02 03:35:00|22206.7|22199.7|22214.2|22207.2|22219.2|22212.2|22206.7|22199.7|147
1593661200000|2020-07-02 03:40:00|22211.7|22204.7|22149.2|22142.2|22211.7|22204.7|22144.2|22137.2|987
1593661500000|2020-07-02 03:45:00|22144.2|22137.2|22154.2|22147.2|22171.7|22164.7|22139.2|22132.2|489
1593661800000|2020-07-02 03:50:00|22151.7|22144.7|22124.2|22117.2|22156.7|22149.7|22119.2|22112.2|439
1593662100000|2020-07-02 03:55:00|22121.7|22114.7|22134.2|22127.2|22149.2|22142.2|22121.7|22114.7|558
1593662400000|2020-07-02 04:00:00|22129.2|22122.2|22119.2|22112.2|22141.7|22134.7|22119.2|22112.2|285
1593662700000|2020-07-02 04:05:00|22121.7|22114.7|22146.7|22139.7|22146.7|22139.7|22109.2|22102.2|450
1593663000000|2020-07-02 04:10:00|22144.2|22137.2|22154.2|22147.2|22169.2|22162.2|22144.2|22137.2|455
1593663300000|2020-07-02 04:15:00|22151.7|22144.7|22159.2|22152.2|22164.2|22157.2|22144.2|22137.2|170
1593663600000|2020-07-02 04:20:00|22164.2|22157.2|22129.2|22122.2|22164.2|22157.2|22126.7|22119.7|247
1593663900000|2020-07-02 04:25:00|22126.7|22119.7|22129.2|22122.2|22134.2|22127.2|22114.2|22107.2|279
1593664200000|2020-07-02 04:30:00|22131.7|22124.7|22144.2|22137.2|22149.2|22142.2|22131.7|22124.7|170
1593664500000|2020-07-02 04:35:00|22149.2|22142.2|22154.2|22147.2|22164.2|22157.2|22144.2|22137.2|145
1593664800000|2020-07-02 04:40:00|22149.2|22142.2|22169.2|22162.2|22169.2|22162.2|22149.2|22142.2|257
1593665100000|2020-07-02 04:45:00|22171.7|22164.7|22174.2|22167.2|22184.2|22177.2|22169.2|22162.2|396
1593665400000|2020-07-02 04:50:00|22171.7|22164.7|22159.2|22152.2|22179.2|22172.2|22156.7|22149.7|249
1593665700000|2020-07-02 04:55:00|22156.7|22149.7|22149.2|22142.2|22164.2|22157.2|22141.7|22134.7|102
1593666000000|2020-07-02 05:00:00|22154.2|22147.2|22164.2|22157.2|22169.2|22162.2|22149.2|22142.2|241
1593666300000|2020-07-02 05:05:00|22166.7|22159.7|22154.2|22147.2|22174.2|22167.2|22149.2|22142.2|186
1593666600000|2020-07-02 05:10:00|22149.2|22142.2|22134.2|22127.2|22149.2|22142.2|22129.2|22122.2|322
1593666900000|2020-07-02 05:15:00|22131.7|22124.7|22154.2|22147.2|22154.2|22147.2|22129.2|22122.2|166
1593667200000|2020-07-02 05:20:00|22149.2|22142.2|22164.2|22157.2|22164.2|22157.2|22144.2|22137.2|230
1593667500000|2020-07-02 05:25:00|22169.2|22162.2|22149.2|22142.2|22171.7|22164.7|22149.2|22142.2|308
1593667800000|2020-07-02 05:30:00|22151.7|22144.7|22139.2|22132.2|22156.7|22149.7|22129.2|22122.2|286
1593668100000|2020-07-02 05:35:00|22144.2|22137.2|22089.2|22082.2|22144.2|22137.2|22079.2|22072.2|1051
1593668400000|2020-07-02 05:40:00|22084.2|22077.2|22134.2|22127.2|22136.7|22129.7|22079.2|22072.2|697
1593668700000|2020-07-02 05:45:00|22131.7|22124.7|22129.2|22122.2|22159.2|22152.2|22129.2|22122.2|683
1593669000000|2020-07-02 05:50:00|22134.2|22127.2|22134.2|22127.2|22149.2|22142.2|22129.2|22122.2|951
1593669300000|2020-07-02 05:55:00|22129.2|22122.2|22129.2|22122.2|22154.2|22147.2|22114.2|22107.2|1992
1593669600000|2020-07-02 06:00:00|22124.2|22117.2|22114.2|22107.2|22134.2|22127.2|22114.2|22107.2|2650
1593669900000|2020-07-02 06:05:00|22119.2|22112.2|22179.2|22172.2|22194.2|22187.2|22119.2|22112.2|1481
1593670200000|2020-07-02 06:10:00|22184.2|22177.2|22204.2|22197.2|22209.2|22202.2|22174.2|22167.2|772
1593670500000|2020-07-02 06:15:00|22199.2|22192.2|22194.2|22187.2|22204.2|22197.2|22189.2|22182.2|541
1593670800000|2020-07-02 06:20:00|22191.7|22184.7|22214.2|22207.2|22214.2|22207.2|22189.2|22182.2|329
1593671100000|2020-07-02 06:25:00|22211.7|22204.7|22214.2|22207.2|22214.2|22207.2|22204.2|22197.2|181
1593671400000|2020-07-02 06:30:00|22216.7|22209.7|22211.7|22204.7|22219.2|22212.2|22209.2|22202.2|190
1593671700000|2020-07-02 06:35:00|22216.7|22209.7|22219.2|22212.2|22219.2|22212.2|22209.2|22202.2|144
1593672000000|2020-07-02 06:40:00|22221.7|22214.7|22224.2|22217.2|22226.7|22219.7|22219.2|22212.2|39
1593672300000|2020-07-02 06:45:00|22226.7|22219.7|22219.2|22212.2|22226.7|22219.7|22204.2|22197.2|41
1593672600000|2020-07-02 06:50:00|22216.7|22209.7|22226.7|22219.7|22229.2|22222.2|22216.7|22209.7|21
1593672900000|2020-07-02 06:55:00|22229.2|22222.2|22231.7|22224.7|22239.2|22232.2|22224.2|22217.2|112
1593673200000|2020-07-02 07:00:00|22234.2|22227.2|22204.2|22197.2|22239.2|22232.2|22199.2|22192.2|135
1593673500000|2020-07-02 07:05:00|22201.7|22194.7|22231.7|22224.7|22236.7|22229.7|22199.2|22192.2|166
1593673800000|2020-07-02 07:10:00|22229.2|22222.2|22234.2|22227.2|22249.2|22242.2|22229.2|22222.2|172
1593674100000|2020-07-02 07:15:00|22231.7|22224.7|22224.2|22217.2|22249.2|22242.2|22219.2|22212.2|125
1593674400000|2020-07-02 07:20:00|22226.7|22219.7|22219.2|22212.2|22239.2|22232.2|22219.2|22212.2|59
1593674700000|2020-07-02 07:25:00|22221.7|22214.7|22229.2|22222.2|22239.2|22232.2|22221.7|22214.7|87
1593675000000|2020-07-02 07:30:00|22224.2|22217.2|22224.2|22217.2|22234.2|22227.2|22214.2|22207.2|177
1593675300000|2020-07-02 07:35:00|22221.7|22214.7|22246.7|22239.7|22256.7|22249.7|22221.7|22214.7|153
1593675600000|2020-07-02 07:40:00|22249.2|22242.2|22254.2|22247.2|22259.2|22252.2|22239.2|22232.2|175
1593675900000|2020-07-02 07:45:00|22251.7|22244.7|22279.2|22272.2|22284.2|22277.2|22251.7|22244.7|240
1593676200000|2020-07-02 07:50:00|22284.2|22277.2|22289.2|22282.2|22294.2|22287.2|22274.2|22267.2|157
1593676500000|2020-07-02 07:55:00|22286.7|22279.7|22289.2|22282.2|22304.2|22297.2|22286.7|22279.7|184
1593676800000|2020-07-02 08:00:00|22294.2|22287.2|22269.2|22262.2|22304.2|22297.2|22269.2|22262.2|167
1593677100000|2020-07-02 08:05:00|22271.7|22264.7|22279.2|22272.2|22284.2|22277.2|22269.2|22262.2|109
1593677400000|2020-07-02 08:10:00|22281.7|22274.7|22274.2|22267.2|22284.2|22277.2|22266.7|22259.7|146
1593677700000|2020-07-02 08:15:00|22276.7|22269.7|22274.2|22267.2|22289.2|22282.2|22269.2|22262.2|59
1593678000000|2020-07-02 08:20:00|22279.2|22272.2|22289.2|22282.2|22294.2|22287.2|22276.7|22269.7|256
1593678300000|2020-07-02 08:25:00|22294.2|22287.2|22289.2|22282.2|22299.2|22292.2|22284.2|22277.2|160
1593678600000|2020-07-02 08:30:00|22291.7|22284.7|22294.2|22287.2|22294.2|22287.2|22289.2|22282.2|50
1593678900000|2020-07-02 08:35:00|22296.7|22289.7|22291.7|22284.7|22314.2|22307.2|22284.2|22277.2|150
1593679200000|2020-07-02 08:40:00|22289.2|22282.2|22301.7|22294.7|22304.2|22297.2|22289.2|22282.2|59
1593679500000|2020-07-02 08:45:00|22299.2|22292.2|22284.2|22277.2|22304.2|22297.2|22284.2|22277.2|53
1593679800000|2020-07-02 08:50:00|22289.2|22282.2|22284.2|22277.2|22294.2|22287.2|22284.2|22277.2|65
1593680100000|2020-07-02 08:55:00|22286.7|22279.7|22279.2|22272.2|22289.2|22282.2|22279.2|22272.2|47
1593680400000|2020-07-02 09:00:00|22276.7|22269.7|22269.2|22262.2|22276.7|22269.7|22254.2|22247.2|135
1593680700000|2020-07-02 09:05:00|22264.2|22257.2|22264.2|22257.2|22269.2|22262.2|22259.2|22252.2|45
1593681000000|2020-07-02 09:10:00|22261.7|22254.7|22264.2|22257.2|22269.2|22262.2|22259.2|22252.2|64
1593681300000|2020-07-02 09:15:00|22266.7|22259.7|22281.7|22274.7|22284.2|22277.2|22259.2|22252.2|88
1593681600000|2020-07-02 09:20:00|22279.2|22272.2|22281.7|22274.7|22284.2|22277.2|22274.2|22267.2|22
1593681900000|2020-07-02 09:25:00|22284.2|22277.2|22274.2|22267.2|22289.2|22282.2|22274.2|22267.2|43
1593682200000|2020-07-02 09:30:00|22276.7|22269.7|22254.2|22247.2|22279.2|22272.2|22254.2|22247.2|43
1593682500000|2020-07-02 09:35:00|22256.7|22249.7|22256.7|22249.7|22261.7|22254.7|22251.7|22244.7|51
1593682800000|2020-07-02 09:40:00|22259.2|22252.2|22249.2|22242.2|22259.2|22252.2|22244.2|22237.2|23
1593683100000|2020-07-02 09:45:00|22251.7|22244.7|22254.2|22247.2|22261.7|22254.7|22251.7|22244.7|119
1593683400000|2020-07-02 09:50:00|22249.2|22242.2|22254.2|22247.2|22259.2|22252.2|22249.2|22242.2|51
1593683700000|2020-07-02 09:55:00|22259.2|22252.2|22261.7|22254.7|22264.2|22257.2|22254.2|22247.2|30
1593684000000|2020-07-02 10:00:00|22264.2|22257.2|22261.7|22254.7|22269.2|22262.2|22259.2|22252.2|58
1593684300000|2020-07-02 10:05:00|22259.2|22252.2|22244.2|22237.2|22259.2|22252.2|22239.2|22232.2|95
1593684600000|2020-07-02 10:10:00|22239.2|22232.2|22239.2|22232.2|22244.2|22237.2|22234.2|22227.2|51
1593684900000|2020-07-02 10:15:00|22241.7|22234.7|22229.2|22222.2|22244.2|22237.2|22224.2|22217.2|25
1593685200000|2020-07-02 10:20:00|22234.2|22227.2|22229.2|22222.2|22234.2|22227.2|22226.7|22219.7|67
1593685500000|2020-07-02 10:25:00|22231.7|22224.7|22241.7|22234.7|22244.2|22237.2|22224.2|22217.2|63
1593685800000|2020-07-02 10:30:00|22244.2|22237.2|22241.7|22234.7|22244.2|22237.2|22234.2|22227.2|24
1593686100000|2020-07-02 10:35:00|22244.2|22237.2|22249.2|22242.2|22251.7|22244.7|22241.7|22234.7|34
1593686400000|2020-07-02 10:40:00|22251.7|22244.7|22254.2|22247.2|22254.2|22247.2|22246.7|22239.7|47
1593686700000|2020-07-02 10:45:00|22256.7|22249.7|22264.2|22257.2|22269.2|22262.2|22254.2|22247.2|22
1593687000000|2020-07-02 10:50:00|22266.7|22259.7|22269.2|22262.2|22274.2|22267.2|22264.2|22257.2|30
1593687300000|2020-07-02 10:55:00|22266.7|22259.7|22269.2|22262.2|22271.7|22264.7|22264.2|22257.2|22
1593687600000|2020-07-02 11:00:00|22271.7|22264.7|22274.2|22267.2|22279.2|22272.2|22269.2|22262.2|83
1593687900000|2020-07-02 11:05:00|22269.2|22262.2|22281.7|22274.7|22284.2|22277.2|22269.2|22262.2|40
1593688200000|2020-07-02 11:10:00|22279.2|22272.2|22279.2|22272.2|22284.2|22277.2|22279.2|22272.2|45
1593688500000|2020-07-02 11:15:00|22281.7|22274.7|22279.2|22272.2|22284.2|22277.2|22274.2|22267.2|49
1593688800000|2020-07-02 11:20:00|22284.2|22277.2|22284.2|22277.2|22289.2|22282.2|22276.7|22269.7|50
1593689100000|2020-07-02 11:25:00|22286.7|22279.7|22269.2|22262.2|22289.2|22282.2|22269.2|22262.2|73
1593689400000|2020-07-02 11:30:00|22271.7|22264.7|22274.2|22267.2|22279.2|22272.2|22269.2|22262.2|42
1593689700000|2020-07-02 11:35:00|22276.7|22269.7|22274.2|22267.2|22279.2|22272.2|22274.2|22267.2|13
1593690000000|2020-07-02 11:40:00|22271.7|22264.7|22286.7|22279.7|22289.2|22282.2|22271.7|22264.7|52
1593690300000|2020-07-02 11:45:00|22289.2|22282.2|22289.2|22282.2|22294.2|22287.2|22284.2|22277.2|36
1593690600000|2020-07-02 11:50:00|22286.7|22279.7|22289.2|22282.2|22294.2|22287.2|22286.7|22279.7|90
1593690900000|2020-07-02 11:55:00|22286.7|22279.7|22299.2|22292.2|22299.2|22292.2|22286.7|22279.7|46
1593691200000|2020-07-02 12:00:00|22296.7|22289.7|22289.2|22282.2|22299.2|22292.2|22284.2|22277.2|54
1593691500000|2020-07-02 12:05:00|22284.2|22277.2|22294.2|22287.2|22294.2|22287.2|22284.2|22277.2|62
1593691800000|2020-07-02 12:10:00|22296.7|22289.7|22299.2|22292.2|22299.2|22292.2|22289.2|22282.2|75
1593692100000|2020-07-02 12:15:00|22294.2|22287.2|22289.2|22282.2|22294.2|22287.2|22284.2|22277.2|62
1593692400000|2020-07-02 12:20:00|22286.7|22279.7|22294.2|22287.2|22294.2|22287.2|22281.7|22274.7|44
1593692700000|2020-07-02 12:25:00|22296.7|22289.7|22289.2|22282.2|22299.2|22292.2|22276.7|22269.7|186
1593693000000|2020-07-02 12:30:00|22301.7|22294.7|22371.7|22364.7|22394.2|22387.2|22301.7|22294.7|1193
1593693300000|2020-07-02 12:35:00|22369.2|22362.2|22364.2|22357.2|22394.2|22387.2|22359.2|22352.2|225
1593693600000|2020-07-02 12:40:00|22361.7|22354.7|22346.7|22339.7|22384.2|22377.2|22344.2|22337.2|293
1593693900000|2020-07-02 12:45:00|22349.2|22342.2|22374.2|22367.2|22374.2|22367.2|22344.2|22337.2|94
1593694200000|2020-07-02 12:50:00|22376.7|22369.7|22391.7|22384.7|22399.2|22392.2|22371.7|22364.7|335
1593694500000|2020-07-02 12:55:00|22394.2|22387.2|22394.2|22387.2|22404.2|22397.2|22384.2|22377.2|232
1593694800000|2020-07-02 13:00:00|22391.7|22384.7|22389.2|22382.2|22404.2|22397.2|22384.2|22377.2|131
1593695100000|2020-07-02 13:05:00|22394.2|22387.2|22399.2|22392.2|22404.2|22397.2|22389.2|22382.2|170
1593695400000|2020-07-02 13:10:00|22401.7|22394.7|22389.2|22382.2|22404.2|22397.2|22386.7|22379.7|58
1593695700000|2020-07-02 13:15:00|22391.7|22384.7|22389.2|22382.2|22399.2|22392.2|22384.2|22377.2|113
1593696000000|2020-07-02 13:20:00|22391.7|22384.7|22389.2|22382.2|22399.2|22392.2|22384.2|22377.2|84
1593696300000|2020-07-02 13:25:00|22386.7|22379.7|22384.2|22377.2|22394.2|22387.2|22384.2|22377.2|108
1593696600000|2020-07-02 13:30:00|22389.2|22382.2|22419.2|22412.2|22424.2|22417.2|22384.2|22377.2|283
1593696900000|2020-07-02 13:35:00|22421.7|22414.7|22419.2|22412.2|22434.2|22427.2|22409.2|22402.2|239
1593697200000|2020-07-02 13:40:00|22424.2|22417.2|22414.2|22407.2|22429.2|22422.2|22414.2|22407.2|157
1593697500000|2020-07-02 13:45:00|22419.2|22412.2|22434.2|22427.2|22434.2|22427.2|22416.7|22409.7|194
1593697800000|2020-07-02 13:50:00|22436.7|22429.7|22424.2|22417.2|22444.2|22437.2|22419.2|22412.2|189
1593698100000|2020-07-02 13:55:00|22429.2|22422.2|22434.2|22427.2|22439.2|22432.2|22424.2|22417.2|130
1593698400000|2020-07-02 14:00:00|22436.7|22429.7|22424.2|22417.2|22444.2|22437.2|22419.2|22412.2|460
1593698700000|2020-07-02 14:05:00|22426.7|22419.7|22424.2|22417.2|22439.2|22432.2|22419.2|22412.2|218
1593699000000|2020-07-02 14:10:00|22426.7|22419.7|22394.2|22387.2|22434.2|22427.2|22394.2|22387.2|433
1593699300000|2020-07-02 14:15:00|22396.7|22389.7|22394.2|22387.2|22409.2|22402.2|22394.2|22387.2|200
1593699600000|2020-07-02 14:20:00|22396.7|22389.7|22369.2|22362.2|22404.2|22397.2|22364.2|22357.2|287
1593699900000|2020-07-02 14:25:00|22371.7|22364.7|22334.2|22327.2|22374.2|22367.2|22329.2|22322.2|242
1593700200000|2020-07-02 14:30:00|22329.2|22322.2|22334.2|22327.2|22339.2|22332.2|22321.7|22314.7|475
1593700500000|2020-07-02 14:35:00|22331.7|22324.7|22344.2|22337.2|22349.2|22342.2|22324.2|22317.2|266
1593700800000|2020-07-02 14:40:00|22349.2|22342.2|22356.7|22349.7|22359.2|22352.2|22344.2|22337.2|222
1593701100000|2020-07-02 14:45:00|22359.2|22352.2|22349.2|22342.2|22364.2|22357.2|22339.2|22332.2|202
1593701400000|2020-07-02 14:50:00|22351.7|22344.7|22319.2|22312.2|22359.2|22352.2|22294.2|22287.2|416
1593701700000|2020-07-02 14:55:00|22316.7|22309.7|22324.2|22317.2|22334.2|22327.2|22314.2|22307.2|325
1593702000000|2020-07-02 15:00:00|22321.7|22314.7|22309.2|22302.2|22334.2|22327.2|22294.2|22287.2|253
1593702300000|2020-07-02 15:05:00|22306.7|22299.7|22324.2|22317.2|22334.2|22327.2|22304.2|22297.2|151
1593702600000|2020-07-02 15:10:00|22329.2|22322.2|22304.2|22297.2|22329.2|22322.2|22294.2|22287.2|302
1593702900000|2020-07-02 15:15:00|22309.2|22302.2|22334.2|22327.2|22334.2|22327.2|22294.2|22287.2|215
1593703200000|2020-07-02 15:20:00|22331.7|22324.7|22354.2|22347.2|22359.2|22352.2|22329.2|22322.2|259
1593703500000|2020-07-02 15:25:00|22351.7|22344.7|22346.7|22339.7|22354.2|22347.2|22334.2|22327.2|143
1593703800000|2020-07-02 15:30:00|22349.2|22342.2|22359.2|22352.2|22369.2|22362.2|22344.2|22337.2|147
1593704100000|2020-07-02 15:35:00|22356.7|22349.7|22369.2|22362.2|22369.2|22362.2|22354.2|22347.2|262
1593704400000|2020-07-02 15:40:00|22374.2|22367.2|22369.2|22362.2|22374.2|22367.2|22369.2|22362.2|336
1593704700000|2020-07-02 15:45:00|22374.2|22367.2|22369.2|22362.2|22374.2|22367.2|22364.2|22357.2|103
1593705000000|2020-07-02 15:50:00|22374.2|22367.2|22369.2|22362.2|22374.2|22367.2|22354.2|22347.2|54
1593705300000|2020-07-02 15:55:00|22371.7|22364.7|22364.2|22357.2|22376.7|22369.7|22354.2|22347.2|127
1593705600000|2020-07-02 16:00:00|22366.7|22359.7|22354.2|22347.2|22369.2|22362.2|22344.2|22337.2|152
1593705900000|2020-07-02 16:05:00|22351.7|22344.7|22359.2|22352.2|22359.2|22352.2|22349.2|22342.2|50
1593706200000|2020-07-02 16:10:00|22361.7|22354.7|22364.2|22357.2|22369.2|22362.2|22356.7|22349.7|89
1593706500000|2020-07-02 16:15:00|22361.7|22354.7|22364.2|22357.2|22364.2|22357.2|22354.2|22347.2|51
1593706800000|2020-07-02 16:20:00|22361.7|22354.7|22364.2|22357.2|22366.7|22359.7|22354.2|22347.2|44
1593707100000|2020-07-02 16:25:00|22366.7|22359.7|22374.2|22367.2|22374.2|22367.2|22354.2|22347.2|367
1593707400000|2020-07-02 16:30:00|22376.7|22369.7|22369.2|22362.2|22379.2|22372.2|22364.2|22357.2|137
1593707700000|2020-07-02 16:35:00|22366.7|22359.7|22364.2|22357.2|22369.2|22362.2|22354.2|22347.2|39
1593708000000|2020-07-02 16:40:00|22359.2|22352.2|22359.2|22352.2|22359.2|22352.2|22354.2|22347.2|20
1593708300000|2020-07-02 16:45:00|22356.7|22349.7|22364.2|22357.2|22364.2|22357.2|22354.2|22347.2|62
1593708600000|2020-07-02 16:50:00|22369.2|22362.2|22359.2|22352.2|22369.2|22362.2|22354.2|22347.2|143
1593708900000|2020-07-02 16:55:00|22361.7|22354.7|22359.2|22352.2|22364.2|22357.2|22349.2|22342.2|115
1593709200000|2020-07-02 17:00:00|22361.7|22354.7|22354.2|22347.2|22364.2|22357.2|22351.7|22344.7|57
1593709500000|2020-07-02 17:05:00|22356.7|22349.7|22359.2|22352.2|22359.2|22352.2|22354.2|22347.2|27
1593709800000|2020-07-02 17:10:00|22354.2|22347.2|22349.2|22342.2|22356.7|22349.7|22349.2|22342.2|56
1593710100000|2020-07-02 17:15:00|22344.2|22337.2|22349.2|22342.2|22356.7|22349.7|22344.2|22337.2|30
1593710400000|2020-07-02 17:20:00|22351.7|22344.7|22364.2|22357.2|22364.2|22357.2|22349.2|22342.2|36
1593710700000|2020-07-02 17:25:00|22361.7|22354.7|22364.2|22357.2|22364.2|22357.2|22354.2|22347.2|50
1593711000000|2020-07-02 17:30:00|22359.2|22352.2|22366.7|22359.7|22369.2|22362.2|22359.2|22352.2|32
1593711300000|2020-07-02 17:35:00|22369.2|22362.2|22371.7|22364.7|22371.7|22364.7|22359.2|22352.2|51
1593711600000|2020-07-02 17:40:00|22369.2|22362.2|22374.2|22367.2|22376.7|22369.7|22364.2|22357.2|37
1593711900000|2020-07-02 17:45:00|22369.2|22362.2|22381.7|22374.7|22384.2|22377.2|22366.7|22359.7|73
1593712200000|2020-07-02 17:50:00|22379.2|22372.2|22374.2|22367.2|22384.2|22377.2|22369.2|22362.2|65
1593712500000|2020-07-02 17:55:00|22371.7|22364.7|22364.2|22357.2|22374.2|22367.2|22364.2|22357.2|28
1593712800000|2020-07-02 18:00:00|22361.7|22354.7|22359.2|22352.2|22369.2|22362.2|22359.2|22352.2|96
1593713100000|2020-07-02 18:05:00|22356.7|22349.7|22359.2|22352.2|22364.2|22357.2|22354.2|22347.2|62
1593713400000|2020-07-02 18:10:00|22364.2|22357.2|22364.2|22357.2|22364.2|22357.2|22359.2|22352.2|18
1593713700000|2020-07-02 18:15:00|22361.7|22354.7|22364.2|22357.2|22364.2|22357.2|22354.2|22347.2|24
1593714000000|2020-07-02 18:20:00|22359.2|22352.2|22369.2|22362.2|22369.2|22362.2|22354.2|22347.2|40
1593714300000|2020-07-02 18:25:00|22374.2|22367.2|22374.2|22367.2|22374.2|22367.2|22374.2|22367.2|14
1593714600000|2020-07-02 18:30:00|22376.7|22369.7|22379.2|22372.2|22384.2|22377.2|22374.2|22367.2|41
1593714900000|2020-07-02 18:35:00|22374.2|22367.2|22379.2|22372.2|22384.2|22377.2|22374.2|22367.2|39
1593715200000|2020-07-02 18:40:00|22381.7|22374.7|22374.2|22367.2|22384.2|22377.2|22371.7|22364.7|41
1593715500000|2020-07-02 18:45:00|22379.2|22372.2|22379.2|22372.2|22379.2|22372.2|22374.2|22367.2|34
1593715800000|2020-07-02 18:50:00|22376.7|22369.7|22374.2|22367.2|22389.2|22382.2|22369.2|22362.2|167
1593716100000|2020-07-02 18:55:00|22379.2|22372.2|22369.2|22362.2|22379.2|22372.2|22364.2|22357.2|27
1593716400000|2020-07-02 19:00:00|22366.7|22359.7|22364.2|22357.2|22374.2|22367.2|22361.7|22354.7|68
1593716700000|2020-07-02 19:05:00|22361.7|22354.7|22359.2|22352.2|22364.2|22357.2|22354.2|22347.2|52
1593717000000|2020-07-02 19:10:00|22356.7|22349.7|22349.2|22342.2|22359.2|22352.2|22344.2|22337.2|66
1593717300000|2020-07-02 19:15:00|22346.7|22339.7|22349.2|22342.2|22354.2|22347.2|22344.2|22337.2|48
1593717600000|2020-07-02 19:20:00|22344.2|22337.2|22354.2|22347.2|22354.2|22347.2|22344.2|22337.2|31
1593717900000|2020-07-02 19:25:00|22351.7|22344.7|22349.2|22342.2|22351.7|22344.7|22344.2|22337.2|36
1593718200000|2020-07-02 19:30:00|22346.7|22339.7|22349.2|22342.2|22354.2|22347.2|22339.2|22332.2|189
1593718500000|2020-07-02 19:35:00|22346.7|22339.7|22344.2|22337.2|22351.7|22344.7|22339.2|22332.2|44
1593718800000|2020-07-02 19:40:00|22339.2|22332.2|22329.2|22322.2|22344.2|22337.2|22324.2|22317.2|236
1593719100000|2020-07-02 19:45:00|22331.7|22324.7|22319.2|22312.2|22334.2|22327.2|22316.7|22309.7|159
1593719400000|2020-07-02 19:50:00|22314.2|22307.2|22309.2|22302.2|22319.2|22312.2|22304.2|22297.2|253
1593719700000|2020-07-02 19:55:00|22306.7|22299.7|22329.2|22322.2|22334.2|22327.2|22299.2|22292.2|668
1593720000000|2020-07-02 20:00:00|22324.2|22317.2|22329.2|22322.2|22334.2|22327.2|22324.2|22317.2|109
1593720300000|2020-07-02 20:05:00|22331.7|22324.7|22339.2|22332.2|22339.2|22332.2|22329.2|22322.2|75
1593720600000|2020-07-02 20:10:00|22336.7|22329.7|22334.2|22327.2|22344.2|22337.2|22331.7|22324.7|51
1593720900000|2020-07-02 20:15:00|22338.2|22323.2|22333.2|22318.2|22343.2|22328.2|22333.2|22318.2|11
1593721200000|2020-07-02 20:20:00|22335.7|22320.7|22333.2|22318.2|22338.2|22323.2|22333.2|22318.2|18
1593721500000|2020-07-02 20:25:00|22338.2|22323.2|22335.7|22320.7|22338.2|22323.2|22333.2|22318.2|18
1593721800000|2020-07-02 20:30:00|22338.2|22323.2|22335.7|22320.7|22338.2|22323.2|22328.2|22313.2|8
1593722100000|2020-07-02 20:35:00|22333.2|22318.2|22335.7|22320.7|22338.2|22323.2|22333.2|22318.2|1
1593722400000|2020-07-02 20:40:00|22338.2|22323.2|22338.2|22323.2|22338.2|22323.2|22335.7|22320.7|1
1593722700000|2020-07-02 20:45:00|22335.7|22320.7|22340.7|22325.7|22340.7|22325.7|22333.2|22318.2|30
1593723000000|2020-07-02 20:50:00|22343.2|22328.2|22338.2|22323.2|22343.2|22328.2|22333.2|22318.2|10
1593723300000|2020-07-02 20:55:00|22335.7|22320.7|22344.1|22314.1|22346.9|22320.7|22328.2|22302|12
1593723600000|2020-07-02 21:00:00|22343.9|22313.9|22339.3|22309.3|22344.8|22314.8|22339.3|22309.3|0
1593723900000|2020-07-02 21:05:00|22340|22310|22342.6|22312.6|22342.8|22312.8|22340|22310|0
1593724200000|2020-07-02 21:10:00|22342.4|22312.4|22340.7|22310.7|22342.6|22312.6|22340.7|22310.7|0
1593724500000|2020-07-02 21:15:00|22340|22310|22339.9|22309.9|22340.7|22310.7|22339.9|22309.9|0
1593724800000|2020-07-02 21:20:00|22339.5|22309.5|22340.1|22310.1|22340.4|22310.4|22339.4|22309.4|0
1593725100000|2020-07-02 21:25:00|22339.9|22309.9|22342.6|22312.6|22343.2|22313.2|22339.9|22309.9|0
1593725400000|2020-07-02 21:30:00|22343.5|22313.5|22342.6|22312.6|22343.5|22313.5|22342.6|22312.6|0
1593725700000|2020-07-02 21:35:00|22342.9|22312.9|22342.8|22312.8|22344.8|22314.8|22341.1|22311.1|0
1593726000000|2020-07-02 21:40:00|22342.4|22312.4|22341.7|22311.7|22343|22313|22340.8|22310.8|0
1593726300000|2020-07-02 21:45:00|22341.4|22311.4|22339.3|22309.3|22342.1|22312.1|22337.6|22307.6|0
1593726600000|2020-07-02 21:50:00|22339.5|22309.5|22337.5|22307.5|22340.2|22310.2|22337.5|22307.5|0
1593726900000|2020-07-02 21:55:00|22338.1|22308.1|22334.6|22304.6|22338.8|22308.8|22334.6|22304.6|0
1593727200000|2020-07-02 22:00:00|22341.7|22311.7|22325.7|22310.7|22342.9|22313.2|22318.2|22302.3|14
1593727500000|2020-07-02 22:05:00|22328.2|22313.2|22333.2|22318.2|22335.7|22320.7|22328.2|22313.2|3
1593727800000|2020-07-02 22:10:00|22335.7|22320.7|22335.7|22320.7|22340.7|22325.7|22330.7|22315.7|8
1593728100000|2020-07-02 22:15:00|22338.2|22323.2|22345.7|22330.7|22350.7|22335.7|22335.7|22320.7|4
1593728400000|2020-07-02 22:20:00|22343.2|22328.2|22338.2|22323.2|22348.2|22333.2|22330.7|22315.7|8
1593728700000|2020-07-02 22:25:00|22340.7|22325.7|22345.7|22330.7|22348.2|22333.2|22340.7|22325.7|4
1593729000000|2020-07-02 22:30:00|22343.2|22328.2|22345.7|22330.7|22348.2|22333.2|22335.7|22320.7|25
1593729300000|2020-07-02 22:35:00|22343.2|22328.2|22350.7|22335.7|22350.7|22335.7|22343.2|22328.2|1
1593729600000|2020-07-02 22:40:00|22348.2|22333.2|22348.2|22333.2|22350.7|22335.7|22343.2|22328.2|22
1593729900000|2020-07-02 22:45:00|22343.2|22328.2|22346.3|22331.3|22346.3|22331.3|22343.2|22328.2|4
1593730200000|2020-07-02 22:50:00|22348.8|22333.8|22316.3|22301.3|22351.3|22336.3|22316.3|22301.3|138
1593730500000|2020-07-02 22:55:00|22313.8|22298.8|22313.8|22298.8|22313.8|22298.8|22313.8|22298.8|0
1593730800000|2020-07-02 23:00:00|22316.3|22301.3|22316.3|22301.3|22316.3|22301.3|22313.8|22298.8|16
1593731100000|2020-07-02 23:05:00|22313.8|22298.8|22323.8|22308.8|22328.8|22313.8|22313.8|22298.8|47
1593731400000|2020-07-02 23:10:00|22318.8|22303.8|22321.3|22306.3|22323.8|22308.8|22318.8|22303.8|12
1593731700000|2020-07-02 23:15:00|22318.8|22303.8|22331.3|22316.3|22331.3|22316.3|22318.8|22303.8|13
1593732000000|2020-07-02 23:20:00|22328.8|22313.8|22318.8|22303.8|22331.3|22316.3|22318.8|22303.8|15
1593732300000|2020-07-02 23:25:00|22321.3|22306.3|22308.8|22293.8|22323.8|22308.8|22308.8|22293.8|24
1593732600000|2020-07-02 23:30:00|22311.3|22296.3|22314.8|22307.8|22314.8|22307.8|22304.8|22296.3|25023
1593732900000|2020-07-02 23:35:00|22309.8|22302.8|22307.3|22300.3|22314.8|22307.8|22304.8|22297.8|113
1593733200000|2020-07-02 23:40:00|22304.8|22297.8|22329.8|22322.8|22329.8|22322.8|22289.8|22282.8|344
1593733500000|2020-07-02 23:45:00|22324.8|22317.8|22309.8|22302.8|22324.8|22317.8|22294.8|22287.8|268
1593733800000|2020-07-02 23:50:00|22304.8|22297.8|22289.8|22282.8|22304.8|22297.8|22284.8|22277.8|238
1593734100000|2020-07-02 23:55:00|22287.3|22280.3|22272.3|22265.3|22287.3|22280.3|22264.8|22257.8|291
1593734400000|2020-07-03 00:00:00|22269.8|22262.8|22259.8|22252.8|22289.8|22282.8|22254.8|22247.8|1185
1593734700000|2020-07-03 00:05:00|22257.3|22250.3|22259.8|22252.8|22269.8|22262.8|22244.8|22237.8|614
1593735000000|2020-07-03 00:10:00|22254.8|22247.8|22259.8|22252.8|22269.8|22262.8|22247.3|22240.3|320
1593735300000|2020-07-03 00:15:00|22254.8|22247.8|22279.8|22272.8|22289.8|22282.8|22244.8|22237.8|462
1593735600000|2020-07-03 00:20:00|22282.3|22275.3|22264.8|22257.8|22284.8|22277.8|22264.8|22257.8|393
1593735900000|2020-07-03 00:25:00|22267.3|22260.3|22254.8|22247.8|22269.8|22262.8|22254.8|22247.8|266
1593736200000|2020-07-03 00:30:00|22252.3|22245.3|22239.8|22232.8|22259.8|22252.8|22234.8|22227.8|372
1593736500000|2020-07-03 00:35:00|22234.8|22227.8|22244.8|22237.8|22254.8|22247.8|22234.8|22227.8|540
1593736800000|2020-07-03 00:40:00|22239.8|22232.8|22259.8|22252.8|22264.8|22257.8|22239.8|22232.8|322
1593737100000|2020-07-03 00:45:00|22262.3|22255.3|22242.3|22235.3|22264.8|22257.8|22224.8|22217.8|614
1593737400000|2020-07-03 00:50:00|22239.8|22232.8|22259.8|22252.8|22264.8|22257.8|22234.8|22227.8|346
1593737700000|2020-07-03 00:55:00|22257.3|22250.3|22269.8|22262.8|22274.8|22267.8|22254.8|22247.8|759
1593738000000|2020-07-03 01:00:00|22262.3|22255.3|22239.8|22232.8|22264.8|22257.8|22239.8|22232.8|441
1593738300000|2020-07-03 01:05:00|22244.8|22237.8|22254.8|22247.8|22264.8|22257.8|22244.8|22237.8|156
1593738600000|2020-07-03 01:10:00|22257.3|22250.3|22267.3|22260.3|22274.8|22267.8|22257.3|22250.3|297
1593738900000|2020-07-03 01:15:00|22269.8|22262.8|22299.8|22292.8|22304.8|22297.8|22269.8|22262.8|878
1593739200000|2020-07-03 01:20:00|22294.8|22287.8|22284.8|22277.8|22304.8|22297.8|22284.8|22277.8|804
1593739500000|2020-07-03 01:25:00|22289.8|22282.8|22269.8|22262.8|22294.8|22287.8|22264.8|22257.8|628
1593739800000|2020-07-03 01:30:00|22267.3|22260.3|22269.8|22262.8|22289.8|22282.8|22264.8|22257.8|1103
1593740100000|2020-07-03 01:35:00|22264.8|22257.8|22242.3|22235.3|22269.8|22262.8|22234.8|22227.8|1109
1593740400000|2020-07-03 01:40:00|22239.8|22232.8|22214.8|22207.8|22249.8|22242.8|22199.8|22192.8|1415
1593740700000|2020-07-03 01:45:00|22224.8|22217.8|22229.8|22222.8|22239.8|22232.8|22219.8|22212.8|680
1593741000000|2020-07-03 01:50:00|22234.8|22227.8|22237.3|22230.3|22244.8|22237.8|22234.8|22227.8|369
1593741300000|2020-07-03 01:55:00|22234.8|22227.8|22214.8|22207.8|22249.8|22242.8|22214.8|22207.8|394
1593741600000|2020-07-03 02:00:00|22217.3|22210.3|22227.3|22220.3|22229.8|22222.8|22209.8|22202.8|388
1593741900000|2020-07-03 02:05:00|22229.8|22222.8|22244.8|22237.8|22244.8|22237.8|22224.8|22217.8|241
1593742200000|2020-07-03 02:10:00|22249.8|22242.8|22234.8|22227.8|22249.8|22242.8|22232.3|22225.3|403
1593742500000|2020-07-03 02:15:00|22239.8|22232.8|22229.8|22222.8|22244.8|22237.8|22229.8|22222.8|287
1593742800000|2020-07-03 02:20:00|22227.3|22220.3|22214.8|22207.8|22227.3|22220.3|22209.8|22202.8|332
1593743100000|2020-07-03 02:25:00|22212.3|22205.3|22209.8|22202.8|22219.8|22212.8|22204.8|22197.8|256
1593743400000|2020-07-03 02:30:00|22204.8|22197.8|22214.8|22207.8|22219.8|22212.8|22184.8|22177.8|466
1593743700000|2020-07-03 02:35:00|22212.3|22205.3|22214.8|22207.8|22219.8|22212.8|22212.3|22205.3|91
1593744000000|2020-07-03 02:40:00|22212.3|22205.3|22194.8|22187.8|22214.8|22207.8|22194.8|22187.8|162
1593744300000|2020-07-03 02:45:00|22192.3|22185.3|22189.8|22182.8|22199.8|22192.8|22184.8|22177.8|282
1593744600000|2020-07-03 02:50:00|22187.3|22180.3|22189.8|22182.8|22199.8|22192.8|22184.8|22177.8|265
1593744900000|2020-07-03 02:55:00|22187.3|22180.3|22179.8|22172.8|22189.8|22182.8|22164.8|22157.8|351
1593745200000|2020-07-03 03:00:00|22177.3|22170.3|22169.8|22162.8|22179.8|22172.8|22164.8|22157.8|180
1593745500000|2020-07-03 03:05:00|22167.3|22160.3|22184.8|22177.8|22189.8|22182.8|22167.3|22160.3|223
1593745800000|2020-07-03 03:10:00|22182.3|22175.3|22179.8|22172.8|22194.8|22187.8|22169.8|22162.8|292
1593746100000|2020-07-03 03:15:00|22174.8|22167.8|22167.3|22160.3|22179.8|22172.8|22164.8|22157.8|149
1593746400000|2020-07-03 03:20:00|22169.8|22162.8|22189.8|22182.8|22189.8|22182.8|22167.3|22160.3|152
1593746700000|2020-07-03 03:25:00|22187.3|22180.3|22192.3|22185.3|22204.8|22197.8|22184.8|22177.8|376
1593747000000|2020-07-03 03:30:00|22189.8|22182.8|22199.8|22192.8|22204.8|22197.8|22184.8|22177.8|375
1593747300000|2020-07-03 03:35:00|22204.8|22197.8|22194.8|22187.8|22214.8|22207.8|22194.8|22187.8|333
1593747600000|2020-07-03 03:40:00|22199.8|22192.8|22214.8|22207.8|22219.8|22212.8|22189.8|22182.8|194
1593747900000|2020-07-03 03:45:00|22209.8|22202.8|22199.8|22192.8|22219.8|22212.8|22194.8|22187.8|295
1593748200000|2020-07-03 03:50:00|22197.3|22190.3|22204.8|22197.8|22214.8|22207.8|22194.8|22187.8|272
1593748500000|2020-07-03 03:55:00|22202.3|22195.3|22189.8|22182.8|22214.8|22207.8|22189.8|22182.8|254
1593748800000|2020-07-03 04:00:00|22187.3|22180.3|22159.8|22152.8|22189.8|22182.8|22139.8|22132.8|651
1593749100000|2020-07-03 04:05:00|22162.3|22155.3|22154.8|22147.8|22164.8|22157.8|22144.8|22137.8|339
1593749400000|2020-07-03 04:10:00|22149.8|22142.8|22169.8|22162.8|22174.8|22167.8|22149.8|22142.8|322
1593749700000|2020-07-03 04:15:00|22164.8|22157.8|22179.8|22172.8|22179.8|22172.8|22154.8|22147.8|215
1593750000000|2020-07-03 04:20:00|22177.3|22170.3|22172.3|22165.3|22189.8|22182.8|22172.3|22165.3|153
1593750300000|2020-07-03 04:25:00|22174.8|22167.8|22174.8|22167.8|22189.8|22182.8|22164.8|22157.8|128
1593750600000|2020-07-03 04:30:00|22169.8|22162.8|22189.8|22182.8|22189.8|22182.8|22169.8|22162.8|119
1593750900000|2020-07-03 04:35:00|22184.8|22177.8|22189.8|22182.8|22189.8|22182.8|22177.3|22170.3|89
1593751200000|2020-07-03 04:40:00|22187.3|22180.3|22179.8|22172.8|22194.8|22187.8|22179.8|22172.8|128
1593751500000|2020-07-03 04:45:00|22177.3|22170.3|22177.3|22170.3|22184.8|22177.8|22164.8|22157.8|161
1593751800000|2020-07-03 04:50:00|22179.8|22172.8|22194.8|22187.8|22194.8|22187.8|22172.3|22165.3|126
1593752100000|2020-07-03 04:55:00|22199.8|22192.8|22189.8|22182.8|22209.8|22202.8|22189.8|22182.8|162
1593752400000|2020-07-03 05:00:00|22187.3|22180.3|22199.8|22192.8|22199.8|22192.8|22184.8|22177.8|147
1593752700000|2020-07-03 05:05:00|22194.8|22187.8|22184.8|22177.8|22199.8|22192.8|22184.8|22177.8|138
1593753000000|2020-07-03 05:10:00|22189.8|22182.8|22184.8|22177.8|22189.8|22182.8|22179.8|22172.8|185
1593753300000|2020-07-03 05:15:00|22189.8|22182.8|22194.8|22187.8|22199.8|22192.8|22189.8|22182.8|352
1593753600000|2020-07-03 05:20:00|22197.3|22190.3|22194.8|22187.8|22197.3|22190.3|22184.8|22177.8|106
1593753900000|2020-07-03 05:25:00|22192.3|22185.3|22214.8|22207.8|22214.8|22207.8|22192.3|22185.3|314
1593754200000|2020-07-03 05:30:00|22209.8|22202.8|22224.8|22217.8|22234.8|22227.8|22209.8|22202.8|593
1593754500000|2020-07-03 05:35:00|22219.8|22212.8|22224.8|22217.8|22234.8|22227.8|22219.8|22212.8|368
1593754800000|2020-07-03 05:40:00|22229.8|22222.8|22252.3|22245.3|22254.8|22247.8|22229.8|22222.8|460
1593755100000|2020-07-03 05:45:00|22254.8|22247.8|22234.8|22227.8|22254.8|22247.8|22222.3|22215.3|634
1593755400000|2020-07-03 05:50:00|22237.3|22230.3|22249.8|22242.8|22254.8|22247.8|22237.3|22230.3|518
1593755700000|2020-07-03 05:55:00|22254.8|22247.8|22279.8|22272.8|22279.8|22272.8|22244.8|22237.8|1841
1593756000000|2020-07-03 06:00:00|22284.8|22277.8|22274.8|22267.8|22294.8|22287.8|22264.8|22257.8|2417
1593756300000|2020-07-03 06:05:00|22272.3|22265.3|22299.8|22292.8|22299.8|22292.8|22269.8|22262.8|729
1593756600000|2020-07-03 06:10:00|22294.8|22287.8|22299.8|22292.8|22314.8|22307.8|22284.8|22277.8|579
1593756900000|2020-07-03 06:15:00|22294.8|22287.8|22349.8|22342.8|22349.8|22342.8|22294.8|22287.8|725
1593757200000|2020-07-03 06:20:00|22347.3|22340.3|22354.8|22347.8|22359.8|22352.8|22334.8|22327.8|495
1593757500000|2020-07-03 06:25:00|22349.8|22342.8|22362.3|22355.3|22364.8|22357.8|22344.8|22337.8|139
1593757800000|2020-07-03 06:30:00|22364.8|22357.8|22349.8|22342.8|22374.8|22367.8|22349.8|22342.8|158
1593758100000|2020-07-03 06:35:00|22352.3|22345.3|22349.8|22342.8|22362.3|22355.3|22349.8|22342.8|56
1593758400000|2020-07-03 06:40:00|22347.3|22340.3|22349.8|22342.8|22354.8|22347.8|22339.8|22332.8|117
1593758700000|2020-07-03 06:45:00|22347.3|22340.3|22344.8|22337.8|22349.8|22342.8|22344.8|22337.8|42
1593759000000|2020-07-03 06:50:00|22342.3|22335.3|22344.8|22337.8|22344.8|22337.8|22334.8|22327.8|22
1593759300000|2020-07-03 06:55:00|22349.8|22342.8|22354.8|22347.8|22362.3|22355.3|22349.8|22342.8|90
1593759600000|2020-07-03 07:00:00|22357.3|22350.3|22349.8|22342.8|22374.8|22367.8|22347.3|22340.3|86
1593759900000|2020-07-03 07:05:00|22352.3|22345.3|22354.8|22347.8|22359.8|22352.8|22337.3|22330.3|58
1593760200000|2020-07-03 07:10:00|22359.8|22352.8|22354.8|22347.8|22362.3|22355.3|22347.3|22340.3|21
1593760500000|2020-07-03 07:15:00|22359.8|22352.8|22334.8|22327.8|22359.8|22352.8|22332.3|22325.3|166
1593760800000|2020-07-03 07:20:00|22337.3|22330.3|22324.8|22317.8|22337.3|22330.3|22312.3|22305.3|65
1593761100000|2020-07-03 07:25:00|22322.3|22315.3|22317.3|22310.3|22334.8|22327.8|22317.3|22310.3|124
1593761400000|2020-07-03 07:30:00|22314.8|22307.8|22299.8|22292.8|22319.8|22312.8|22289.8|22282.8|215
1593761700000|2020-07-03 07:35:00|22302.3|22295.3|22299.8|22292.8|22317.3|22310.3|22294.8|22287.8|97
1593762000000|2020-07-03 07:40:00|22302.3|22295.3|22304.8|22297.8|22312.3|22305.3|22299.8|22292.8|14
1593762300000|2020-07-03 07:45:00|22302.3|22295.3|22299.8|22292.8|22309.8|22302.8|22292.3|22285.3|36
1593762600000|2020-07-03 07:50:00|22294.8|22287.8|22279.8|22272.8|22297.3|22290.3|22274.8|22267.8|49
1593762900000|2020-07-03 07:55:00|22282.3|22275.3|22289.8|22282.8|22289.8|22282.8|22274.8|22267.8|52
1593763200000|2020-07-03 08:00:00|22292.3|22285.3|22289.8|22282.8|22294.8|22287.8|22279.8|22272.8|118
1593763500000|2020-07-03 08:05:00|22292.3|22285.3|22292.3|22285.3|22299.8|22292.8|22282.3|22275.3|84
1593763800000|2020-07-03 08:10:00|22289.8|22282.8|22269.8|22262.8|22292.3|22285.3|22254.8|22247.8|176
1593764100000|2020-07-03 08:15:00|22267.3|22260.3|22269.8|22262.8|22274.8|22267.8|22259.8|22252.8|45
1593764400000|2020-07-03 08:20:00|22267.3|22260.3|22259.8|22252.8|22269.8|22262.8|22252.3|22245.3|63
1593764700000|2020-07-03 08:25:00|22262.3|22255.3|22264.8|22257.8|22264.8|22257.8|22254.8|22247.8|29
1593765000000|2020-07-03 08:30:00|22262.3|22255.3|22277.3|22270.3|22279.8|22272.8|22254.8|22247.8|199
1593765300000|2020-07-03 08:35:00|22279.8|22272.8|22272.3|22265.3|22282.3|22275.3|22269.8|22262.8|26
1593765600000|2020-07-03 08:40:00|22269.8|22262.8|22274.8|22267.8|22274.8|22267.8|22269.8|22262.8|15
1593765900000|2020-07-03 08:45:00|22272.3|22265.3|22269.8|22262.8|22274.8|22267.8|22269.8|22262.8|35
1593766200000|2020-07-03 08:50:00|22274.8|22267.8|22274.8|22267.8|22284.8|22277.8|22269.8|22262.8|49
1593766500000|2020-07-03 08:55:00|22272.3|22265.3|22284.8|22277.8|22284.8|22277.8|22269.8|22262.8|42
1593766800000|2020-07-03 09:00:00|22282.3|22275.3|22284.8|22277.8|22284.8|22277.8|22277.3|22270.3|23
1593767100000|2020-07-03 09:05:00|22282.3|22275.3|22287.3|22280.3|22289.8|22282.8|22279.8|22272.8|29
1593767400000|2020-07-03 09:10:00|22284.8|22277.8|22274.8|22267.8|22287.3|22280.3|22264.8|22257.8|37
1593767700000|2020-07-03 09:15:00|22277.3|22270.3|22279.8|22272.8|22284.8|22277.8|22274.8|22267.8|22
1593768000000|2020-07-03 09:20:00|22277.3|22270.3|22274.8|22267.8|22279.8|22272.8|22269.8|22262.8|9
1593768300000|2020-07-03 09:25:00|22279.8|22272.8|22259.8|22252.8|22284.8|22277.8|22254.8|22247.8|69
1593768600000|2020-07-03 09:30:00|22262.3|22255.3|22254.8|22247.8|22269.8|22262.8|22254.8|22247.8|23
1593768900000|2020-07-03 09:35:00|22257.3|22250.3|22254.8|22247.8|22259.8|22252.8|22247.3|22240.3|56
1593769200000|2020-07-03 09:40:00|22252.3|22245.3|22239.8|22232.8|22254.8|22247.8|22239.8|22232.8|46
1593769500000|2020-07-03 09:45:00|22237.3|22230.3|22234.8|22227.8|22249.8|22242.8|22229.8|22222.8|60
1593769800000|2020-07-03 09:50:00|22232.3|22225.3|22234.8|22227.8|22239.8|22232.8|22224.8|22217.8|68
1593770100000|2020-07-03 09:55:00|22232.3|22225.3|22229.8|22222.8|22234.8|22227.8|22224.8|22217.8|53
1593770400000|2020-07-03 10:00:00|22227.3|22220.3|22234.8|22227.8|22237.3|22230.3|22214.8|22207.8|100
1593770700000|2020-07-03 10:05:00|22229.8|22222.8|22234.8|22227.8|22234.8|22227.8|22219.8|22212.8|69
1593771000000|2020-07-03 10:10:00|22232.3|22225.3|22224.8|22217.8|22232.3|22225.3|22224.8|22217.8|48
1593771300000|2020-07-03 10:15:00|22222.3|22215.3|22219.8|22212.8|22229.8|22222.8|22214.8|22207.8|99
1593771600000|2020-07-03 10:20:00|22217.3|22210.3|22219.8|22212.8|22219.8|22212.8|22212.3|22205.3|58
1593771900000|2020-07-03 10:25:00|22217.3|22210.3|22239.8|22232.8|22239.8|22232.8|22214.8|22207.8|88
1593772200000|2020-07-03 10:30:00|22242.3|22235.3|22254.8|22247.8|22254.8|22247.8|22239.8|22232.8|47
1593772500000|2020-07-03 10:35:00|22252.3|22245.3|22242.3|22235.3|22254.8|22247.8|22239.8|22232.8|46
1593772800000|2020-07-03 10:40:00|22244.8|22237.8|22239.8|22232.8|22244.8|22237.8|22239.8|22232.8|15
1593773100000|2020-07-03 10:45:00|22244.8|22237.8|22249.8|22242.8|22259.8|22252.8|22244.8|22237.8|42
1593773400000|2020-07-03 10:50:00|22254.8|22247.8|22252.3|22245.3|22254.8|22247.8|22249.8|22242.8|34
1593773700000|2020-07-03 10:55:00|22254.8|22247.8|22249.8|22242.8|22259.8|22252.8|22249.8|22242.8|74
1593774000000|2020-07-03 11:00:00|22247.3|22240.3|22224.8|22217.8|22249.8|22242.8|22219.8|22212.8|270
1593774300000|2020-07-03 11:05:00|22222.3|22215.3|22239.8|22232.8|22239.8|22232.8|22219.8|22212.8|53
1593774600000|2020-07-03 11:10:00|22234.8|22227.8|22239.8|22232.8|22239.8|22232.8|22234.8|22227.8|17
1593774900000|2020-07-03 11:15:00|22234.8|22227.8|22229.8|22222.8|22239.8|22232.8|22229.8|22222.8|27
1593775200000|2020-07-03 11:20:00|22234.8|22227.8|22229.8|22222.8|22234.8|22227.8|22224.8|22217.8|19
1593775500000|2020-07-03 11:25:00|22227.3|22220.3|22219.8|22212.8|22229.8|22222.8|22219.8|22212.8|51
1593775800000|2020-07-03 11:30:00|22222.3|22215.3|22229.8|22222.8|22232.3|22225.3|22219.8|22212.8|40
1593776100000|2020-07-03 11:35:00|22227.3|22220.3|22214.8|22207.8|22234.8|22227.8|22214.8|22207.8|30
1593776400000|2020-07-03 11:40:00|22212.3|22205.3|22209.8|22202.8|22214.8|22207.8|22204.8|22197.8|51
1593776700000|2020-07-03 11:45:00|22207.3|22200.3|22219.8|22212.8|22219.8|22212.8|22207.3|22200.3|3
1593777000000|2020-07-03 11:50:00|22217.3|22210.3|22214.8|22207.8|22224.8|22217.8|22214.8|22207.8|15
1593777300000|2020-07-03 11:55:00|22212.3|22205.3|22219.8|22212.8|22219.8|22212.8|22207.3|22200.3|99
1593777600000|2020-07-03 12:00:00|22217.3|22210.3|22214.8|22207.8|22219.8|22212.8|22209.8|22202.8|49
1593777900000|2020-07-03 12:05:00|22217.3|22210.3|22214.8|22207.8|22217.3|22210.3|22209.8|22202.8|44
1593778200000|2020-07-03 12:10:00|22212.3|22205.3|22214.8|22207.8|22214.8|22207.8|22212.3|22205.3|8
1593778500000|2020-07-03 12:15:00|22212.3|22205.3|22224.8|22217.8|22224.8|22217.8|22212.3|22205.3|45
1593778800000|2020-07-03 12:20:00|22222.3|22215.3|22224.8|22217.8|22224.8|22217.8|22219.8|22212.8|102
1593779100000|2020-07-03 12:25:00|22222.3|22215.3|22219.8|22212.8|22224.8|22217.8|22219.8|22212.8|13
1593779400000|2020-07-03 12:30:00|22222.3|22215.3|22224.8|22217.8|22224.8|22217.8|22219.8|22212.8|37
1593779700000|2020-07-03 12:35:00|22222.3|22215.3|22214.8|22207.8|22224.8|22217.8|22214.8|22207.8|27
1593780000000|2020-07-03 12:40:00|22217.3|22210.3|22214.8|22207.8|22217.3|22210.3|22209.8|22202.8|15
1593780300000|2020-07-03 12:45:00|22212.3|22205.3|22209.8|22202.8|22214.8|22207.8|22209.8|22202.8|13
1593780600000|2020-07-03 12:50:00|22207.3|22200.3|22209.8|22202.8|22209.8|22202.8|22199.8|22192.8|88
1593780900000|2020-07-03 12:55:00|22212.3|22205.3|22209.8|22202.8|22214.8|22207.8|22209.8|22202.8|8
1593781200000|2020-07-03 13:00:00|22207.3|22200.3|22209.8|22202.8|22209.8|22202.8|22204.8|22197.8|10
1593781500000|2020-07-03 13:05:00|22214.8|22207.8|22219.8|22212.8|22222.3|22215.3|22209.8|22202.8|36
1593781800000|2020-07-03 13:10:00|22214.8|22207.8|22219.8|22212.8|22219.8|22212.8|22214.8|22207.8|26
1593782100000|2020-07-03 13:15:00|22224.8|22217.8|22224.8|22217.8|22239.8|22232.8|22222.3|22215.3|102
1593782400000|2020-07-03 13:20:00|22227.3|22220.3|22224.8|22217.8|22229.8|22222.8|22217.3|22210.3|11
1593782700000|2020-07-03 13:25:00|22222.3|22215.3|22227.3|22220.3|22227.3|22220.3|22217.3|22210.3|20
1593783000000|2020-07-03 13:30:00|22229.8|22222.8|22219.8|22212.8|22229.8|22222.8|22214.8|22207.8|84
1593783300000|2020-07-03 13:35:00|22217.3|22210.3|22219.8|22212.8|22219.8|22212.8|22214.8|22207.8|71
1593783600000|2020-07-03 13:40:00|22217.3|22210.3|22214.8|22207.8|22219.8|22212.8|22212.3|22205.3|25
1593783900000|2020-07-03 13:45:00|22217.3|22210.3|22229.8|22222.8|22229.8|22222.8|22214.8|22207.8|56
1593784200000|2020-07-03 13:50:00|22227.3|22220.3|22224.8|22217.8|22229.8|22222.8|22224.8|22217.8|16
1593784500000|2020-07-03 13:55:00|22229.8|22222.8|22224.8|22217.8|22229.8|22222.8|22219.8|22212.8|39
1593784800000|2020-07-03 14:00:00|22227.3|22220.3|22229.8|22222.8|22229.8|22222.8|22224.8|22217.8|44
1593785100000|2020-07-03 14:05:00|22232.3|22225.3|22219.8|22212.8|22232.3|22225.3|22219.8|22212.8|42
1593785400000|2020-07-03 14:10:00|22214.8|22207.8|22219.8|22212.8|22224.8|22217.8|22214.8|22207.8|17
1593785700000|2020-07-03 14:15:00|22224.8|22217.8|22214.8|22207.8|22224.8|22217.8|22214.8|22207.8|16
1593786000000|2020-07-03 14:20:00|22217.3|22210.3|22209.8|22202.8|22219.8|22212.8|22207.3|22200.3|50
1593786300000|2020-07-03 14:25:00|22207.3|22200.3|22212.3|22205.3|22214.8|22207.8|22199.8|22192.8|87
1593786600000|2020-07-03 14:30:00|22209.8|22202.8|22172.3|22165.3|22212.3|22205.3|22172.3|22165.3|140
1593786900000|2020-07-03 14:35:00|22174.8|22167.8|22174.8|22167.8|22179.8|22172.8|22164.8|22157.8|286
1593787200000|2020-07-03 14:40:00|22177.3|22170.3|22184.8|22177.8|22184.8|22177.8|22174.8|22167.8|24
1593787500000|2020-07-03 14:45:00|22187.3|22180.3|22189.8|22182.8|22194.8|22187.8|22179.8|22172.8|36
1593787800000|2020-07-03 14:50:00|22194.8|22187.8|22184.8|22177.8|22194.8|22187.8|22184.8|22177.8|26
1593788100000|2020-07-03 14:55:00|22182.3|22175.3|22194.8|22187.8|22199.8|22192.8|22182.3|22175.3|40
1593788400000|2020-07-03 15:00:00|22197.3|22190.3|22194.8|22187.8|22199.8|22192.8|22189.8|22182.8|33
1593788700000|2020-07-03 15:05:00|22199.8|22192.8|22194.8|22187.8|22199.8|22192.8|22189.8|22182.8|34
1593789000000|2020-07-03 15:10:00|22197.3|22190.3|22184.8|22177.8|22199.8|22192.8|22184.8|22177.8|38
1593789300000|2020-07-03 15:15:00|22187.3|22180.3|22179.8|22172.8|22189.8|22182.8|22174.8|22167.8|61
1593789600000|2020-07-03 15:20:00|22177.3|22170.3|22179.8|22172.8|22189.8|22182.8|22177.3|22170.3|99
1593789900000|2020-07-03 15:25:00|22182.3|22175.3|22184.8|22177.8|22189.8|22182.8|22174.8|22167.8|88
1593790200000|2020-07-03 15:30:00|22189.8|22182.8|22194.8|22187.8|22194.8|22187.8|22184.8|22177.8|105
1593790500000|2020-07-03 15:35:00|22199.8|22192.8|22204.8|22197.8|22204.8|22197.8|22194.8|22187.8|95
1593790800000|2020-07-03 15:40:00|22209.8|22202.8|22209.8|22202.8|22209.8|22202.8|22204.8|22197.8|16
1593791100000|2020-07-03 15:45:00|22214.8|22207.8|22214.8|22207.8|22219.8|22212.8|22212.3|22205.3|34
1593791400000|2020-07-03 15:50:00|22212.3|22205.3|22214.8|22207.8|22214.8|22207.8|22209.8|22202.8|16
1593791700000|2020-07-03 15:55:00|22212.3|22205.3|22209.8|22202.8|22214.8|22207.8|22209.8|22202.8|20
1593792000000|2020-07-03 16:00:00|22212.3|22205.3|22214.8|22207.8|22214.8|22207.8|22212.3|22205.3|2
1593792300000|2020-07-03 16:05:00|22212.3|22205.3|22214.8|22207.8|22214.8|22207.8|22212.3|22205.3|0
1593792600000|2020-07-03 16:10:00|22212.3|22205.3|22209.8|22202.8|22214.8|22207.8|22209.8|22202.8|12
1593792900000|2020-07-03 16:15:00|22212.3|22205.3|22214.8|22207.8|22214.8|22207.8|22209.8|22202.8|13
1593793200000|2020-07-03 16:20:00|22212.3|22205.3|22214.8|22207.8|22217.3|22210.3|22212.3|22205.3|13
1593793500000|2020-07-03 16:25:00|22217.3|22210.3|22219.8|22212.8|22224.8|22217.8|22214.8|22207.8|43
1593793800000|2020-07-03 16:30:00|22217.3|22210.3|22209.8|22202.8|22217.3|22210.3|22209.8|22202.8|17
1593794100000|2020-07-03 16:35:00|22212.3|22205.3|22217.3|22210.3|22219.8|22212.8|22209.8|22202.8|32
1593794400000|2020-07-03 16:40:00|22219.8|22212.8|22209.8|22202.8|22219.8|22212.8|22209.8|22202.8|11
1593794700000|2020-07-03 16:45:00|22214.8|22207.8|22219.8|22212.8|22219.8|22212.8|22209.8|22202.8|18
1593795000000|2020-07-03 16:50:00|22217.3|22210.3|22217.3|22210.3|22219.8|22212.8|22217.3|22210.3|18
1593795300000|2020-07-03 16:55:00|22219.8|22212.8|22217.3|22210.3|22224.8|22217.8|22209.8|22202.8|17
1593795600000|2020-07-03 17:00:00|22221.3|22206.3|22213.8|22198.8|22221.3|22206.3|22213.8|22198.8|3
1593795900000|2020-07-03 17:05:00|22216.3|22201.3|22213.8|22198.8|22216.3|22201.3|22213.8|22198.8|2
1593796500000|2020-07-03 17:15:00|22211.3|22196.3|22208.8|22193.8|22213.8|22198.8|22208.8|22193.8|11
1593796800000|2020-07-03 17:20:00|22211.3|22196.3|22211.3|22196.3|22211.3|22196.3|22211.3|22196.3|4
1593797400000|2020-07-03 17:30:00|22208.8|22193.8|22213.8|22198.8|22213.8|22198.8|22208.8|22193.8|2
1593797700000|2020-07-03 17:35:00|22216.3|22201.3|22213.8|22198.8|22216.3|22201.3|22213.8|22198.8|3
1593798000000|2020-07-03 17:40:00|22216.3|22201.3|22216.3|22201.3|22216.3|22201.3|22216.3|22201.3|0
1593798300000|2020-07-03 17:45:00|22213.8|22198.8|22216.3|22201.3|22216.3|22201.3|22213.8|22198.8|2
1593798900000|2020-07-03 17:55:00|22213.8|22198.8|22213.8|22198.8|22213.8|22198.8|22213.8|22198.8|0
1593799200000|2020-07-03 18:00:00|22216.3|22201.3|22221.3|22206.3|22221.3|22206.3|22216.3|22201.3|23
1593799800000|2020-07-03 18:10:00|22223.8|22208.8|22223.8|22208.8|22223.8|22208.8|22223.8|22208.8|0
1593800700000|2020-07-03 18:25:00|22221.3|22206.3|22221.3|22206.3|22221.3|22206.3|22218.8|22203.8|1
1593802200000|2020-07-03 18:50:00|22223.8|22208.8|22221.3|22206.3|22223.8|22208.8|22221.3|22206.3|0
1593802500000|2020-07-03 18:55:00|22223.8|22208.8|22223.8|22208.8|22226.3|22211.3|22223.8|22208.8|10
1593803700000|2020-07-03 19:15:00|22226.3|22211.3|22226.3|22211.3|22226.3|22211.3|22226.3|22211.3|0
1593804000000|2020-07-03 19:20:00|22223.8|22208.8|22223.8|22208.8|22223.8|22208.8|22223.8|22208.8|0
1593804300000|2020-07-03 19:25:00|22226.3|22211.3|22223.8|22208.8|22226.3|22211.3|22223.8|22208.8|0
1593804600000|2020-07-03 19:30:00|22226.3|22211.3|22223.8|22208.8|22226.3|22211.3|22223.8|22208.8|0
1593804900000|2020-07-03 19:35:00|22228.8|22213.8|22223.8|22208.8|22228.8|22213.8|22223.8|22208.8|10
1593805200000|2020-07-03 19:40:00|22226.3|22211.3|22221.3|22206.3|22226.3|22211.3|22221.3|22206.3|1
1593805500000|2020-07-03 19:45:00|22218.8|22203.8|22218.8|22203.8|22218.8|22203.8|22218.8|22203.8|6
1593805800000|2020-07-03 19:50:00|22221.3|22206.3|22223.8|22208.8|22223.8|22208.8|22221.3|22206.3|0
1593806100000|2020-07-03 19:55:00|22218.8|22203.8|22221.3|22206.3|22223.8|22208.8|22218.8|22203.8|18
1593806400000|2020-07-03 20:00:00|22223.8|22208.8|22218.8|22203.8|22223.8|22208.8|22218.8|22203.8|37
1593806700000|2020-07-03 20:05:00|||||||||2
1593807000000|2020-07-03 20:10:00|22216.3|22201.3|22218.8|22203.8|22218.8|22203.8|22216.3|22201.3|15
1593807600000|2020-07-03 20:20:00|22223.8|22208.8|22236.3|22221.3|22238.8|22223.8|22218.8|22203.8|42
1593807900000|2020-07-03 20:25:00|22233.8|22218.8|22216.3|22201.3|22233.8|22218.8|22213.8|22198.8|31
1593808200000|2020-07-03 20:30:00|22213.8|22198.8|22211.3|22196.3|22213.8|22198.8|22206.3|22191.3|20
1593808500000|2020-07-03 20:35:00|22213.8|22198.8|22213.8|22198.8|22213.8|22198.8|22213.8|22198.8|3
1593808800000|2020-07-03 20:40:00|22218.8|22203.8|22211.3|22196.3|22218.8|22203.8|22211.3|22196.3|11
1593809100000|2020-07-03 20:45:00|22213.8|22198.8|22236.3|22221.3|22236.3|22221.3|22211.3|22196.3|37
1593809400000|2020-07-03 20:50:00|22233.8|22218.8|22233.8|22218.8|22233.8|22218.8|22233.8|22218.8|0
1593809700000|2020-07-03 20:55:00|22231.3|22216.3|22241.9|22211.9|22241.9|22218.8|22218.8|22188.8|21
1593734400000|2020-07-03 00:00:00|22269.8|22262.8|22259.8|22252.8|22289.8|22282.8|22254.8|22247.8|1185
1593734700000|2020-07-03 00:05:00|22257.3|22250.3|22259.8|22252.8|22269.8|22262.8|22244.8|22237.8|614
1593735000000|2020-07-03 00:10:00|22254.8|22247.8|22259.8|22252.8|22269.8|22262.8|22247.3|22240.3|320
1593735300000|2020-07-03 00:15:00|22254.8|22247.8|22279.8|22272.8|22289.8|22282.8|22244.8|22237.8|462
1593735600000|2020-07-03 00:20:00|22282.3|22275.3|22264.8|22257.8|22284.8|22277.8|22264.8|22257.8|393
1593735900000|2020-07-03 00:25:00|22267.3|22260.3|22254.8|22247.8|22269.8|22262.8|22254.8|22247.8|266
1593736200000|2020-07-03 00:30:00|22252.3|22245.3|22239.8|22232.8|22259.8|22252.8|22234.8|22227.8|372
1593736500000|2020-07-03 00:35:00|22234.8|22227.8|22244.8|22237.8|22254.8|22247.8|22234.8|22227.8|540
1593736800000|2020-07-03 00:40:00|22239.8|22232.8|22259.8|22252.8|22264.8|22257.8|22239.8|22232.8|322
1593737100000|2020-07-03 00:45:00|22262.3|22255.3|22242.3|22235.3|22264.8|22257.8|22224.8|22217.8|614
1593737400000|2020-07-03 00:50:00|22239.8|22232.8|22259.8|22252.8|22264.8|22257.8|22234.8|22227.8|346
1593737700000|2020-07-03 00:55:00|22257.3|22250.3|22269.8|22262.8|22274.8|22267.8|22254.8|22247.8|759
1593738000000|2020-07-03 01:00:00|22262.3|22255.3|22239.8|22232.8|22264.8|22257.8|22239.8|22232.8|441
1593738300000|2020-07-03 01:05:00|22244.8|22237.8|22254.8|22247.8|22264.8|22257.8|22244.8|22237.8|156
1593738600000|2020-07-03 01:10:00|22257.3|22250.3|22267.3|22260.3|22274.8|22267.8|22257.3|22250.3|297
1593738900000|2020-07-03 01:15:00|22269.8|22262.8|22299.8|22292.8|22304.8|22297.8|22269.8|22262.8|878
1593739200000|2020-07-03 01:20:00|22294.8|22287.8|22284.8|22277.8|22304.8|22297.8|22284.8|22277.8|804
1593739500000|2020-07-03 01:25:00|22289.8|22282.8|22269.8|22262.8|22294.8|22287.8|22264.8|22257.8|628
1593739800000|2020-07-03 01:30:00|22267.3|22260.3|22269.8|22262.8|22289.8|22282.8|22264.8|22257.8|1103
1593740100000|2020-07-03 01:35:00|22264.8|22257.8|22242.3|22235.3|22269.8|22262.8|22234.8|22227.8|1109
1593740400000|2020-07-03 01:40:00|22239.8|22232.8|22214.8|22207.8|22249.8|22242.8|22199.8|22192.8|1415
1593740700000|2020-07-03 01:45:00|22224.8|22217.8|22229.8|22222.8|22239.8|22232.8|22219.8|22212.8|680
1593741000000|2020-07-03 01:50:00|22234.8|22227.8|22237.3|22230.3|22244.8|22237.8|22234.8|22227.8|369
1593741300000|2020-07-03 01:55:00|22234.8|22227.8|22214.8|22207.8|22249.8|22242.8|22214.8|22207.8|394
1593741600000|2020-07-03 02:00:00|22217.3|22210.3|22227.3|22220.3|22229.8|22222.8|22209.8|22202.8|388
1593741900000|2020-07-03 02:05:00|22229.8|22222.8|22244.8|22237.8|22244.8|22237.8|22224.8|22217.8|241
1593742200000|2020-07-03 02:10:00|22249.8|22242.8|22234.8|22227.8|22249.8|22242.8|22232.3|22225.3|403
1593742500000|2020-07-03 02:15:00|22239.8|22232.8|22229.8|22222.8|22244.8|22237.8|22229.8|22222.8|287
1593742800000|2020-07-03 02:20:00|22227.3|22220.3|22214.8|22207.8|22227.3|22220.3|22209.8|22202.8|332
1593743100000|2020-07-03 02:25:00|22212.3|22205.3|22209.8|22202.8|22219.8|22212.8|22204.8|22197.8|256
1593743400000|2020-07-03 02:30:00|22204.8|22197.8|22214.8|22207.8|22219.8|22212.8|22184.8|22177.8|466
1593743700000|2020-07-03 02:35:00|22212.3|22205.3|22214.8|22207.8|22219.8|22212.8|22212.3|22205.3|91
1593744000000|2020-07-03 02:40:00|22212.3|22205.3|22194.8|22187.8|22214.8|22207.8|22194.8|22187.8|162
1593744300000|2020-07-03 02:45:00|22192.3|22185.3|22189.8|22182.8|22199.8|22192.8|22184.8|22177.8|282
1593744600000|2020-07-03 02:50:00|22187.3|22180.3|22189.8|22182.8|22199.8|22192.8|22184.8|22177.8|265
1593744900000|2020-07-03 02:55:00|22187.3|22180.3|22179.8|22172.8|22189.8|22182.8|22164.8|22157.8|351
1593745200000|2020-07-03 03:00:00|22177.3|22170.3|22169.8|22162.8|22179.8|22172.8|22164.8|22157.8|180
1593745500000|2020-07-03 03:05:00|22167.3|22160.3|22184.8|22177.8|22189.8|22182.8|22167.3|22160.3|223
1593745800000|2020-07-03 03:10:00|22182.3|22175.3|22179.8|22172.8|22194.8|22187.8|22169.8|22162.8|292
1593746100000|2020-07-03 03:15:00|22174.8|22167.8|22167.3|22160.3|22179.8|22172.8|22164.8|22157.8|149
1593746400000|2020-07-03 03:20:00|22169.8|22162.8|22189.8|22182.8|22189.8|22182.8|22167.3|22160.3|152
1593746700000|2020-07-03 03:25:00|22187.3|22180.3|22192.3|22185.3|22204.8|22197.8|22184.8|22177.8|376
1593747000000|2020-07-03 03:30:00|22189.8|22182.8|22199.8|22192.8|22204.8|22197.8|22184.8|22177.8|375
1593747300000|2020-07-03 03:35:00|22204.8|22197.8|22194.8|22187.8|22214.8|22207.8|22194.8|22187.8|333
1593747600000|2020-07-03 03:40:00|22199.8|22192.8|22214.8|22207.8|22219.8|22212.8|22189.8|22182.8|194
1593747900000|2020-07-03 03:45:00|22209.8|22202.8|22199.8|22192.8|22219.8|22212.8|22194.8|22187.8|295
1593748200000|2020-07-03 03:50:00|22197.3|22190.3|22204.8|22197.8|22214.8|22207.8|22194.8|22187.8|272
1593748500000|2020-07-03 03:55:00|22202.3|22195.3|22189.8|22182.8|22214.8|22207.8|22189.8|22182.8|254
1593748800000|2020-07-03 04:00:00|22187.3|22180.3|22159.8|22152.8|22189.8|22182.8|22139.8|22132.8|651
1593749100000|2020-07-03 04:05:00|22162.3|22155.3|22154.8|22147.8|22164.8|22157.8|22144.8|22137.8|339
1593749400000|2020-07-03 04:10:00|22149.8|22142.8|22169.8|22162.8|22174.8|22167.8|22149.8|22142.8|322
1593749700000|2020-07-03 04:15:00|22164.8|22157.8|22179.8|22172.8|22179.8|22172.8|22154.8|22147.8|215
1593750000000|2020-07-03 04:20:00|22177.3|22170.3|22172.3|22165.3|22189.8|22182.8|22172.3|22165.3|153
1593750300000|2020-07-03 04:25:00|22174.8|22167.8|22174.8|22167.8|22189.8|22182.8|22164.8|22157.8|128
1593750600000|2020-07-03 04:30:00|22169.8|22162.8|22189.8|22182.8|22189.8|22182.8|22169.8|22162.8|119
1593750900000|2020-07-03 04:35:00|22184.8|22177.8|22189.8|22182.8|22189.8|22182.8|22177.3|22170.3|89
1593751200000|2020-07-03 04:40:00|22187.3|22180.3|22179.8|22172.8|22194.8|22187.8|22179.8|22172.8|128
1593751500000|2020-07-03 04:45:00|22177.3|22170.3|22177.3|22170.3|22184.8|22177.8|22164.8|22157.8|161
1593751800000|2020-07-03 04:50:00|22179.8|22172.8|22194.8|22187.8|22194.8|22187.8|22172.3|22165.3|126
1593752100000|2020-07-03 04:55:00|22199.8|22192.8|22189.8|22182.8|22209.8|22202.8|22189.8|22182.8|162
1593752400000|2020-07-03 05:00:00|22187.3|22180.3|22199.8|22192.8|22199.8|22192.8|22184.8|22177.8|147
1593752700000|2020-07-03 05:05:00|22194.8|22187.8|22184.8|22177.8|22199.8|22192.8|22184.8|22177.8|138
1593753000000|2020-07-03 05:10:00|22189.8|22182.8|22184.8|22177.8|22189.8|22182.8|22179.8|22172.8|185
1593753300000|2020-07-03 05:15:00|22189.8|22182.8|22194.8|22187.8|22199.8|22192.8|22189.8|22182.8|352
1593753600000|2020-07-03 05:20:00|22197.3|22190.3|22194.8|22187.8|22197.3|22190.3|22184.8|22177.8|106
1593753900000|2020-07-03 05:25:00|22192.3|22185.3|22214.8|22207.8|22214.8|22207.8|22192.3|22185.3|314
1593754200000|2020-07-03 05:30:00|22209.8|22202.8|22224.8|22217.8|22234.8|22227.8|22209.8|22202.8|593
1593754500000|2020-07-03 05:35:00|22219.8|22212.8|22224.8|22217.8|22234.8|22227.8|22219.8|22212.8|368
1593754800000|2020-07-03 05:40:00|22229.8|22222.8|22252.3|22245.3|22254.8|22247.8|22229.8|22222.8|460
1593755100000|2020-07-03 05:45:00|22254.8|22247.8|22234.8|22227.8|22254.8|22247.8|22222.3|22215.3|634
1593755400000|2020-07-03 05:50:00|22237.3|22230.3|22249.8|22242.8|22254.8|22247.8|22237.3|22230.3|518
1593755700000|2020-07-03 05:55:00|22254.8|22247.8|22279.8|22272.8|22279.8|22272.8|22244.8|22237.8|1841
1593756000000|2020-07-03 06:00:00|22284.8|22277.8|22274.8|22267.8|22294.8|22287.8|22264.8|22257.8|2417
1593756300000|2020-07-03 06:05:00|22272.3|22265.3|22299.8|22292.8|22299.8|22292.8|22269.8|22262.8|729
1593756600000|2020-07-03 06:10:00|22294.8|22287.8|22299.8|22292.8|22314.8|22307.8|22284.8|22277.8|579
1593756900000|2020-07-03 06:15:00|22294.8|22287.8|22349.8|22342.8|22349.8|22342.8|22294.8|22287.8|725
1593757200000|2020-07-03 06:20:00|22347.3|22340.3|22354.8|22347.8|22359.8|22352.8|22334.8|22327.8|495
1593757500000|2020-07-03 06:25:00|22349.8|22342.8|22362.3|22355.3|22364.8|22357.8|22344.8|22337.8|139
1593757800000|2020-07-03 06:30:00|22364.8|22357.8|22349.8|22342.8|22374.8|22367.8|22349.8|22342.8|158
1593758100000|2020-07-03 06:35:00|22352.3|22345.3|22349.8|22342.8|22362.3|22355.3|22349.8|22342.8|56
1593758400000|2020-07-03 06:40:00|22347.3|22340.3|22349.8|22342.8|22354.8|22347.8|22339.8|22332.8|117
1593758700000|2020-07-03 06:45:00|22347.3|22340.3|22344.8|22337.8|22349.8|22342.8|22344.8|22337.8|42
1593759000000|2020-07-03 06:50:00|22342.3|22335.3|22344.8|22337.8|22344.8|22337.8|22334.8|22327.8|22
1593759300000|2020-07-03 06:55:00|22349.8|22342.8|22354.8|22347.8|22362.3|22355.3|22349.8|22342.8|90
1593759600000|2020-07-03 07:00:00|22357.3|22350.3|22349.8|22342.8|22374.8|22367.8|22347.3|22340.3|86
1593759900000|2020-07-03 07:05:00|22352.3|22345.3|22354.8|22347.8|22359.8|22352.8|22337.3|22330.3|58
1593760200000|2020-07-03 07:10:00|22359.8|22352.8|22354.8|22347.8|22362.3|22355.3|22347.3|22340.3|21
1593760500000|2020-07-03 07:15:00|22359.8|22352.8|22334.8|22327.8|22359.8|22352.8|22332.3|22325.3|166
1593760800000|2020-07-03 07:20:00|22337.3|22330.3|22324.8|22317.8|22337.3|22330.3|22312.3|22305.3|65
1593761100000|2020-07-03 07:25:00|22322.3|22315.3|22317.3|22310.3|22334.8|22327.8|22317.3|22310.3|124
1593761400000|2020-07-03 07:30:00|22314.8|22307.8|22299.8|22292.8|22319.8|22312.8|22289.8|22282.8|215
1593761700000|2020-07-03 07:35:00|22302.3|22295.3|22299.8|22292.8|22317.3|22310.3|22294.8|22287.8|97
1593762000000|2020-07-03 07:40:00|22302.3|22295.3|22304.8|22297.8|22312.3|22305.3|22299.8|22292.8|14
1593762300000|2020-07-03 07:45:00|22302.3|22295.3|22299.8|22292.8|22309.8|22302.8|22292.3|22285.3|36
1593762600000|2020-07-03 07:50:00|22294.8|22287.8|22279.8|22272.8|22297.3|22290.3|22274.8|22267.8|49
1593762900000|2020-07-03 07:55:00|22282.3|22275.3|22289.8|22282.8|22289.8|22282.8|22274.8|22267.8|52
1593763200000|2020-07-03 08:00:00|22292.3|22285.3|22289.8|22282.8|22294.8|22287.8|22279.8|22272.8|118
1593763500000|2020-07-03 08:05:00|22292.3|22285.3|22292.3|22285.3|22299.8|22292.8|22282.3|22275.3|84
1593763800000|2020-07-03 08:10:00|22289.8|22282.8|22269.8|22262.8|22292.3|22285.3|22254.8|22247.8|176
1593764100000|2020-07-03 08:15:00|22267.3|22260.3|22269.8|22262.8|22274.8|22267.8|22259.8|22252.8|45
1593764400000|2020-07-03 08:20:00|22267.3|22260.3|22259.8|22252.8|22269.8|22262.8|22252.3|22245.3|63
1593764700000|2020-07-03 08:25:00|22262.3|22255.3|22264.8|22257.8|22264.8|22257.8|22254.8|22247.8|29
1593765000000|2020-07-03 08:30:00|22262.3|22255.3|22277.3|22270.3|22279.8|22272.8|22254.8|22247.8|199
1593765300000|2020-07-03 08:35:00|22279.8|22272.8|22272.3|22265.3|22282.3|22275.3|22269.8|22262.8|26
1593765600000|2020-07-03 08:40:00|22269.8|22262.8|22274.8|22267.8|22274.8|22267.8|22269.8|22262.8|15
1593765900000|2020-07-03 08:45:00|22272.3|22265.3|22269.8|22262.8|22274.8|22267.8|22269.8|22262.8|35
1593766200000|2020-07-03 08:50:00|22274.8|22267.8|22274.8|22267.8|22284.8|22277.8|22269.8|22262.8|49
1593766500000|2020-07-03 08:55:00|22272.3|22265.3|22284.8|22277.8|22284.8|22277.8|22269.8|22262.8|42
1593766800000|2020-07-03 09:00:00|22282.3|22275.3|22284.8|22277.8|22284.8|22277.8|22277.3|22270.3|23
1593767100000|2020-07-03 09:05:00|22282.3|22275.3|22287.3|22280.3|22289.8|22282.8|22279.8|22272.8|29
1593767400000|2020-07-03 09:10:00|22284.8|22277.8|22274.8|22267.8|22287.3|22280.3|22264.8|22257.8|37
1593767700000|2020-07-03 09:15:00|22277.3|22270.3|22279.8|22272.8|22284.8|22277.8|22274.8|22267.8|22
1593768000000|2020-07-03 09:20:00|22277.3|22270.3|22274.8|22267.8|22279.8|22272.8|22269.8|22262.8|9
1593768300000|2020-07-03 09:25:00|22279.8|22272.8|22259.8|22252.8|22284.8|22277.8|22254.8|22247.8|69
1593768600000|2020-07-03 09:30:00|22262.3|22255.3|22254.8|22247.8|22269.8|22262.8|22254.8|22247.8|23
1593768900000|2020-07-03 09:35:00|22257.3|22250.3|22254.8|22247.8|22259.8|22252.8|22247.3|22240.3|56
1593769200000|2020-07-03 09:40:00|22252.3|22245.3|22239.8|22232.8|22254.8|22247.8|22239.8|22232.8|46
1593769500000|2020-07-03 09:45:00|22237.3|22230.3|22234.8|22227.8|22249.8|22242.8|22229.8|22222.8|60
1593769800000|2020-07-03 09:50:00|22232.3|22225.3|22234.8|22227.8|22239.8|22232.8|22224.8|22217.8|68
1593770100000|2020-07-03 09:55:00|22232.3|22225.3|22229.8|22222.8|22234.8|22227.8|22224.8|22217.8|53
1593770400000|2020-07-03 10:00:00|22227.3|22220.3|22234.8|22227.8|22237.3|22230.3|22214.8|22207.8|100
1593770700000|2020-07-03 10:05:00|22229.8|22222.8|22234.8|22227.8|22234.8|22227.8|22219.8|22212.8|69
1593771000000|2020-07-03 10:10:00|22232.3|22225.3|22224.8|22217.8|22232.3|22225.3|22224.8|22217.8|48
1593771300000|2020-07-03 10:15:00|22222.3|22215.3|22219.8|22212.8|22229.8|22222.8|22214.8|22207.8|99
1593771600000|2020-07-03 10:20:00|22217.3|22210.3|22219.8|22212.8|22219.8|22212.8|22212.3|22205.3|58
1593771900000|2020-07-03 10:25:00|22217.3|22210.3|22239.8|22232.8|22239.8|22232.8|22214.8|22207.8|88
1593772200000|2020-07-03 10:30:00|22242.3|22235.3|22254.8|22247.8|22254.8|22247.8|22239.8|22232.8|47
1593772500000|2020-07-03 10:35:00|22252.3|22245.3|22242.3|22235.3|22254.8|22247.8|22239.8|22232.8|46
1593772800000|2020-07-03 10:40:00|22244.8|22237.8|22239.8|22232.8|22244.8|22237.8|22239.8|22232.8|15
1593773100000|2020-07-03 10:45:00|22244.8|22237.8|22249.8|22242.8|22259.8|22252.8|22244.8|22237.8|42
1593773400000|2020-07-03 10:50:00|22254.8|22247.8|22252.3|22245.3|22254.8|22247.8|22249.8|22242.8|34
1593773700000|2020-07-03 10:55:00|22254.8|22247.8|22249.8|22242.8|22259.8|22252.8|22249.8|22242.8|74
1593774000000|2020-07-03 11:00:00|22247.3|22240.3|22224.8|22217.8|22249.8|22242.8|22219.8|22212.8|270
1593774300000|2020-07-03 11:05:00|22222.3|22215.3|22239.8|22232.8|22239.8|22232.8|22219.8|22212.8|53
1593774600000|2020-07-03 11:10:00|22234.8|22227.8|22239.8|22232.8|22239.8|22232.8|22234.8|22227.8|17
1593774900000|2020-07-03 11:15:00|22234.8|22227.8|22229.8|22222.8|22239.8|22232.8|22229.8|22222.8|27
1593775200000|2020-07-03 11:20:00|22234.8|22227.8|22229.8|22222.8|22234.8|22227.8|22224.8|22217.8|19
1593775500000|2020-07-03 11:25:00|22227.3|22220.3|22219.8|22212.8|22229.8|22222.8|22219.8|22212.8|51
1593775800000|2020-07-03 11:30:00|22222.3|22215.3|22229.8|22222.8|22232.3|22225.3|22219.8|22212.8|40
1593776100000|2020-07-03 11:35:00|22227.3|22220.3|22214.8|22207.8|22234.8|22227.8|22214.8|22207.8|30
1593776400000|2020-07-03 11:40:00|22212.3|22205.3|22209.8|22202.8|22214.8|22207.8|22204.8|22197.8|51
1593776700000|2020-07-03 11:45:00|22207.3|22200.3|22219.8|22212.8|22219.8|22212.8|22207.3|22200.3|3
1593777000000|2020-07-03 11:50:00|22217.3|22210.3|22214.8|22207.8|22224.8|22217.8|22214.8|22207.8|15
1593777300000|2020-07-03 11:55:00|22212.3|22205.3|22219.8|22212.8|22219.8|22212.8|22207.3|22200.3|99
1593777600000|2020-07-03 12:00:00|22217.3|22210.3|22214.8|22207.8|22219.8|22212.8|22209.8|22202.8|49
1593777900000|2020-07-03 12:05:00|22217.3|22210.3|22214.8|22207.8|22217.3|22210.3|22209.8|22202.8|44
1593778200000|2020-07-03 12:10:00|22212.3|22205.3|22214.8|22207.8|22214.8|22207.8|22212.3|22205.3|8
1593778500000|2020-07-03 12:15:00|22212.3|22205.3|22224.8|22217.8|22224.8|22217.8|22212.3|22205.3|45
1593778800000|2020-07-03 12:20:00|22222.3|22215.3|22224.8|22217.8|22224.8|22217.8|22219.8|22212.8|102
1593779100000|2020-07-03 12:25:00|22222.3|22215.3|22219.8|22212.8|22224.8|22217.8|22219.8|22212.8|13
1593779400000|2020-07-03 12:30:00|22222.3|22215.3|22224.8|22217.8|22224.8|22217.8|22219.8|22212.8|37
1593779700000|2020-07-03 12:35:00|22222.3|22215.3|22214.8|22207.8|22224.8|22217.8|22214.8|22207.8|27
1593780000000|2020-07-03 12:40:00|22217.3|22210.3|22214.8|22207.8|22217.3|22210.3|22209.8|22202.8|15
1593780300000|2020-07-03 12:45:00|22212.3|22205.3|22209.8|22202.8|22214.8|22207.8|22209.8|22202.8|13
1593780600000|2020-07-03 12:50:00|22207.3|22200.3|22209.8|22202.8|22209.8|22202.8|22199.8|22192.8|88
1593780900000|2020-07-03 12:55:00|22212.3|22205.3|22209.8|22202.8|22214.8|22207.8|22209.8|22202.8|8
1593781200000|2020-07-03 13:00:00|22207.3|22200.3|22209.8|22202.8|22209.8|22202.8|22204.8|22197.8|10
1593781500000|2020-07-03 13:05:00|22214.8|22207.8|22219.8|22212.8|22222.3|22215.3|22209.8|22202.8|36
1593781800000|2020-07-03 13:10:00|22214.8|22207.8|22219.8|22212.8|22219.8|22212.8|22214.8|22207.8|26
1593782100000|2020-07-03 13:15:00|22224.8|22217.8|22224.8|22217.8|22239.8|22232.8|22222.3|22215.3|102
1593782400000|2020-07-03 13:20:00|22227.3|22220.3|22224.8|22217.8|22229.8|22222.8|22217.3|22210.3|11
1593782700000|2020-07-03 13:25:00|22222.3|22215.3|22227.3|22220.3|22227.3|22220.3|22217.3|22210.3|20
1593783000000|2020-07-03 13:30:00|22229.8|22222.8|22219.8|22212.8|22229.8|22222.8|22214.8|22207.8|84
1593783300000|2020-07-03 13:35:00|22217.3|22210.3|22219.8|22212.8|22219.8|22212.8|22214.8|22207.8|71
1593783600000|2020-07-03 13:40:00|22217.3|22210.3|22214.8|22207.8|22219.8|22212.8|22212.3|22205.3|25
1593783900000|2020-07-03 13:45:00|22217.3|22210.3|22229.8|22222.8|22229.8|22222.8|22214.8|22207.8|56
1593784200000|2020-07-03 13:50:00|22227.3|22220.3|22224.8|22217.8|22229.8|22222.8|22224.8|22217.8|16
1593784500000|2020-07-03 13:55:00|22229.8|22222.8|22224.8|22217.8|22229.8|22222.8|22219.8|22212.8|39
1593784800000|2020-07-03 14:00:00|22227.3|22220.3|22229.8|22222.8|22229.8|22222.8|22224.8|22217.8|44
1593785100000|2020-07-03 14:05:00|22232.3|22225.3|22219.8|22212.8|22232.3|22225.3|22219.8|22212.8|42
1593785400000|2020-07-03 14:10:00|22214.8|22207.8|22219.8|22212.8|22224.8|22217.8|22214.8|22207.8|17
1593785700000|2020-07-03 14:15:00|22224.8|22217.8|22214.8|22207.8|22224.8|22217.8|22214.8|22207.8|16
1593786000000|2020-07-03 14:20:00|22217.3|22210.3|22209.8|22202.8|22219.8|22212.8|22207.3|22200.3|50
1593786300000|2020-07-03 14:25:00|22207.3|22200.3|22212.3|22205.3|22214.8|22207.8|22199.8|22192.8|87
1593786600000|2020-07-03 14:30:00|22209.8|22202.8|22172.3|22165.3|22212.3|22205.3|22172.3|22165.3|140
1593786900000|2020-07-03 14:35:00|22174.8|22167.8|22174.8|22167.8|22179.8|22172.8|22164.8|22157.8|286
1593787200000|2020-07-03 14:40:00|22177.3|22170.3|22184.8|22177.8|22184.8|22177.8|22174.8|22167.8|24
1593787500000|2020-07-03 14:45:00|22187.3|22180.3|22189.8|22182.8|22194.8|22187.8|22179.8|22172.8|36
1593787800000|2020-07-03 14:50:00|22194.8|22187.8|22184.8|22177.8|22194.8|22187.8|22184.8|22177.8|26
1593788100000|2020-07-03 14:55:00|22182.3|22175.3|22194.8|22187.8|22199.8|22192.8|22182.3|22175.3|40
1593788400000|2020-07-03 15:00:00|22197.3|22190.3|22194.8|22187.8|22199.8|22192.8|22189.8|22182.8|33
1593788700000|2020-07-03 15:05:00|22199.8|22192.8|22194.8|22187.8|22199.8|22192.8|22189.8|22182.8|34
1593789000000|2020-07-03 15:10:00|22197.3|22190.3|22184.8|22177.8|22199.8|22192.8|22184.8|22177.8|38
1593789300000|2020-07-03 15:15:00|22187.3|22180.3|22179.8|22172.8|22189.8|22182.8|22174.8|22167.8|61
1593789600000|2020-07-03 15:20:00|22177.3|22170.3|22179.8|22172.8|22189.8|22182.8|22177.3|22170.3|99
1593789900000|2020-07-03 15:25:00|22182.3|22175.3|22184.8|22177.8|22189.8|22182.8|22174.8|22167.8|88
1593790200000|2020-07-03 15:30:00|22189.8|22182.8|22194.8|22187.8|22194.8|22187.8|22184.8|22177.8|105
1593790500000|2020-07-03 15:35:00|22199.8|22192.8|22204.8|22197.8|22204.8|22197.8|22194.8|22187.8|95
1593790800000|2020-07-03 15:40:00|22209.8|22202.8|22209.8|22202.8|22209.8|22202.8|22204.8|22197.8|16
1593791100000|2020-07-03 15:45:00|22214.8|22207.8|22214.8|22207.8|22219.8|22212.8|22212.3|22205.3|34
1593791400000|2020-07-03 15:50:00|22212.3|22205.3|22214.8|22207.8|22214.8|22207.8|22209.8|22202.8|16
1593791700000|2020-07-03 15:55:00|22212.3|22205.3|22209.8|22202.8|22214.8|22207.8|22209.8|22202.8|20
1593792000000|2020-07-03 16:00:00|22212.3|22205.3|22214.8|22207.8|22214.8|22207.8|22212.3|22205.3|2
1593792300000|2020-07-03 16:05:00|22212.3|22205.3|22214.8|22207.8|22214.8|22207.8|22212.3|22205.3|0
1593792600000|2020-07-03 16:10:00|22212.3|22205.3|22209.8|22202.8|22214.8|22207.8|22209.8|22202.8|12
1593792900000|2020-07-03 16:15:00|22212.3|22205.3|22214.8|22207.8|22214.8|22207.8|22209.8|22202.8|13
1593793200000|2020-07-03 16:20:00|22212.3|22205.3|22214.8|22207.8|22217.3|22210.3|22212.3|22205.3|13
1593793500000|2020-07-03 16:25:00|22217.3|22210.3|22219.8|22212.8|22224.8|22217.8|22214.8|22207.8|43
1593793800000|2020-07-03 16:30:00|22217.3|22210.3|22209.8|22202.8|22217.3|22210.3|22209.8|22202.8|17
1593794100000|2020-07-03 16:35:00|22212.3|22205.3|22217.3|22210.3|22219.8|22212.8|22209.8|22202.8|32
1593794400000|2020-07-03 16:40:00|22219.8|22212.8|22209.8|22202.8|22219.8|22212.8|22209.8|22202.8|11
1593794700000|2020-07-03 16:45:00|22214.8|22207.8|22219.8|22212.8|22219.8|22212.8|22209.8|22202.8|18
1593795000000|2020-07-03 16:50:00|22217.3|22210.3|22217.3|22210.3|22219.8|22212.8|22217.3|22210.3|18
1593795300000|2020-07-03 16:55:00|22219.8|22212.8|22217.3|22210.3|22224.8|22217.8|22209.8|22202.8|17
1593795600000|2020-07-03 17:00:00|22221.3|22206.3|22213.8|22198.8|22221.3|22206.3|22213.8|22198.8|3
1593795900000|2020-07-03 17:05:00|22216.3|22201.3|22213.8|22198.8|22216.3|22201.3|22213.8|22198.8|2
1593796500000|2020-07-03 17:15:00|22211.3|22196.3|22208.8|22193.8|22213.8|22198.8|22208.8|22193.8|11
1593796800000|2020-07-03 17:20:00|22211.3|22196.3|22211.3|22196.3|22211.3|22196.3|22211.3|22196.3|4
1593797400000|2020-07-03 17:30:00|22208.8|22193.8|22213.8|22198.8|22213.8|22198.8|22208.8|22193.8|2
1593797700000|2020-07-03 17:35:00|22216.3|22201.3|22213.8|22198.8|22216.3|22201.3|22213.8|22198.8|3
1593798000000|2020-07-03 17:40:00|22216.3|22201.3|22216.3|22201.3|22216.3|22201.3|22216.3|22201.3|0
1593798300000|2020-07-03 17:45:00|22213.8|22198.8|22216.3|22201.3|22216.3|22201.3|22213.8|22198.8|2
1593798900000|2020-07-03 17:55:00|22213.8|22198.8|22213.8|22198.8|22213.8|22198.8|22213.8|22198.8|0
1593799200000|2020-07-03 18:00:00|22216.3|22201.3|22221.3|22206.3|22221.3|22206.3|22216.3|22201.3|23
1593799800000|2020-07-03 18:10:00|22223.8|22208.8|22223.8|22208.8|22223.8|22208.8|22223.8|22208.8|0
1593800700000|2020-07-03 18:25:00|22221.3|22206.3|22221.3|22206.3|22221.3|22206.3|22218.8|22203.8|1
1593802200000|2020-07-03 18:50:00|22223.8|22208.8|22221.3|22206.3|22223.8|22208.8|22221.3|22206.3|0
1593802500000|2020-07-03 18:55:00|22223.8|22208.8|22223.8|22208.8|22226.3|22211.3|22223.8|22208.8|10
1593803700000|2020-07-03 19:15:00|22226.3|22211.3|22226.3|22211.3|22226.3|22211.3|22226.3|22211.3|0
1593804000000|2020-07-03 19:20:00|22223.8|22208.8|22223.8|22208.8|22223.8|22208.8|22223.8|22208.8|0
1593804300000|2020-07-03 19:25:00|22226.3|22211.3|22223.8|22208.8|22226.3|22211.3|22223.8|22208.8|0
1593804600000|2020-07-03 19:30:00|22226.3|22211.3|22223.8|22208.8|22226.3|22211.3|22223.8|22208.8|0
1593804900000|2020-07-03 19:35:00|22228.8|22213.8|22223.8|22208.8|22228.8|22213.8|22223.8|22208.8|10
1593805200000|2020-07-03 19:40:00|22226.3|22211.3|22221.3|22206.3|22226.3|22211.3|22221.3|22206.3|1
1593805500000|2020-07-03 19:45:00|22218.8|22203.8|22218.8|22203.8|22218.8|22203.8|22218.8|22203.8|6
1593805800000|2020-07-03 19:50:00|22221.3|22206.3|22223.8|22208.8|22223.8|22208.8|22221.3|22206.3|0
1593806100000|2020-07-03 19:55:00|22218.8|22203.8|22221.3|22206.3|22223.8|22208.8|22218.8|22203.8|18
1593806400000|2020-07-03 20:00:00|22223.8|22208.8|22218.8|22203.8|22223.8|22208.8|22218.8|22203.8|37
1593806700000|2020-07-03 20:05:00|||||||||2
1593807000000|2020-07-03 20:10:00|22216.3|22201.3|22218.8|22203.8|22218.8|22203.8|22216.3|22201.3|15
1593807600000|2020-07-03 20:20:00|22223.8|22208.8|22236.3|22221.3|22238.8|22223.8|22218.8|22203.8|42
1593807900000|2020-07-03 20:25:00|22233.8|22218.8|22216.3|22201.3|22233.8|22218.8|22213.8|22198.8|31
1593808200000|2020-07-03 20:30:00|22213.8|22198.8|22211.3|22196.3|22213.8|22198.8|22206.3|22191.3|20
1593808500000|2020-07-03 20:35:00|22213.8|22198.8|22213.8|22198.8|22213.8|22198.8|22213.8|22198.8|3
1593808800000|2020-07-03 20:40:00|22218.8|22203.8|22211.3|22196.3|22218.8|22203.8|22211.3|22196.3|11
1593809100000|2020-07-03 20:45:00|22213.8|22198.8|22236.3|22221.3|22236.3|22221.3|22211.3|22196.3|37
1593809400000|2020-07-03 20:50:00|22233.8|22218.8|22233.8|22218.8|22233.8|22218.8|22233.8|22218.8|0
1593809700000|2020-07-03 20:55:00|22231.3|22216.3|22241.9|22211.9|22241.9|22218.8|22218.8|22188.8|21
1593986400000|2020-07-05 22:00:00|22246.3|22231.3|22273.8|22258.8|22286.3|22271.3|22246.3|22231.3|52
1593986700000|2020-07-05 22:05:00|22278.8|22263.8|22301.3|22286.3|22303.8|22288.8|22278.8|22263.8|70
1593987000000|2020-07-05 22:10:00|22293.8|22278.8|22278.8|22263.8|22293.8|22278.8|22268.8|22253.8|32
1593987300000|2020-07-05 22:15:00|22283.8|22268.8|22273.8|22258.8|22283.8|22268.8|22273.8|22258.8|6
1593987600000|2020-07-05 22:20:00|22276.3|22261.3|22278.8|22263.8|22281.3|22266.3|22271.3|22256.3|3
1593987900000|2020-07-05 22:25:00|22283.8|22268.8|22271.3|22256.3|22283.8|22268.8|22271.3|22256.3|8
1593988200000|2020-07-05 22:30:00|22273.8|22258.8|22291.3|22276.3|22296.3|22281.3|22273.8|22258.8|4
1593988500000|2020-07-05 22:35:00|22288.8|22273.8|22298.8|22283.8|22306.3|22291.3|22288.8|22273.8|16
1593988800000|2020-07-05 22:40:00|22296.3|22281.3|22301.3|22286.3|22306.3|22291.3|22296.3|22281.3|0
1593989100000|2020-07-05 22:45:00|22303.8|22288.8|22293.8|22278.8|22313.8|22298.8|22293.8|22278.8|15
1593989400000|2020-07-05 22:50:00|22288.8|22273.8|22278.8|22263.8|22288.8|22273.8|22273.8|22258.8|63
1593989700000|2020-07-05 22:55:00|22281.3|22266.3|22283.8|22268.8|22283.8|22268.8|22278.8|22263.8|16
1593990000000|2020-07-05 23:00:00|22293.8|22278.8|22296.3|22281.3|22303.8|22288.8|22291.3|22276.3|50
1593990300000|2020-07-05 23:05:00|22298.8|22283.8|22301.3|22286.3|22303.8|22288.8|22298.8|22283.8|1
1593990600000|2020-07-05 23:10:00|22298.8|22283.8|22296.3|22281.3|22301.3|22286.3|22288.8|22273.8|0
1593990900000|2020-07-05 23:15:00|22293.8|22278.8|22291.1|22276.1|22293.8|22278.8|22283.6|22268.6|3
1593991200000|2020-07-05 23:20:00|22288.6|22273.6|22281.1|22266.1|22288.6|22273.6|22276.1|22261.1|3
1593991500000|2020-07-05 23:25:00|22278.6|22263.6|22286.1|22271.1|22291.1|22276.1|22273.6|22258.6|26
1593991800000|2020-07-05 23:30:00|22282.1|22275.1|22264.6|22257.6|22284.6|22277.6|22264.6|22257.6|12743
1593992100000|2020-07-05 23:35:00|22259.6|22252.6|22269.6|22262.6|22274.6|22267.6|22244.6|22237.6|178
1593992400000|2020-07-05 23:40:00|22267.1|22260.1|22279.6|22272.6|22284.6|22277.6|22257.1|22250.1|256
1593992700000|2020-07-05 23:45:00|22277.1|22270.1|22269.6|22262.6|22287.1|22280.1|22264.6|22257.6|291
1593993000000|2020-07-05 23:50:00|22272.1|22265.1|22309.6|22302.6|22314.6|22307.6|22272.1|22265.1|429
1593993300000|2020-07-05 23:55:00|22314.6|22307.6|22304.6|22297.6|22314.6|22307.6|22294.6|22287.6|340
1593993600000|2020-07-06 00:00:00|22307.1|22300.1|22357.1|22350.1|22369.6|22362.6|22304.6|22297.6|1086
1593993900000|2020-07-06 00:05:00|22359.6|22352.6|22414.6|22407.6|22424.6|22417.6|22359.6|22352.6|1624
1593994200000|2020-07-06 00:10:00|22417.1|22410.1|22399.6|22392.6|22427.1|22420.1|22399.6|22392.6|711
1593994500000|2020-07-06 00:15:00|22394.6|22387.6|22394.6|22387.6|22412.1|22405.1|22389.6|22382.6|572
1593994800000|2020-07-06 00:20:00|22392.1|22385.1|22389.6|22382.6|22409.6|22402.6|22389.6|22382.6|413
1593995100000|2020-07-06 00:25:00|22392.1|22385.1|22384.6|22377.6|22394.6|22387.6|22379.6|22372.6|203
1593995400000|2020-07-06 00:30:00|22389.6|22382.6|22379.6|22372.6|22399.6|22392.6|22364.6|22357.6|574
1593995700000|2020-07-06 00:35:00|22377.1|22370.1|22399.6|22392.6|22399.6|22392.6|22369.6|22362.6|333
1593996000000|2020-07-06 00:40:00|22402.1|22395.1|22409.6|22402.6|22414.6|22407.6|22399.6|22392.6|275
1593996300000|2020-07-06 00:45:00|22412.1|22405.1|22399.6|22392.6|22419.6|22412.6|22397.1|22390.1|351
1593996600000|2020-07-06 00:50:00|22397.1|22390.1|22414.6|22407.6|22419.6|22412.6|22392.1|22385.1|274
1593996900000|2020-07-06 00:55:00|22412.1|22405.1|22489.6|22482.6|22494.6|22487.6|22409.6|22402.6|972
1593997200000|2020-07-06 01:00:00|22492.1|22485.1|22509.6|22502.6|22529.6|22522.6|22492.1|22485.1|2020
1593997500000|2020-07-06 01:05:00|22512.1|22505.1|22509.6|22502.6|22534.6|22527.6|22504.6|22497.6|995
1593997800000|2020-07-06 01:10:00|22512.1|22505.1|22522.1|22515.1|22529.6|22522.6|22504.6|22497.6|695
1593998100000|2020-07-06 01:15:00|22519.6|22512.6|22504.6|22497.6|22529.6|22522.6|22499.6|22492.6|761
1593998400000|2020-07-06 01:20:00|22509.6|22502.6|22499.6|22492.6|22514.6|22507.6|22499.6|22492.6|290
1593998700000|2020-07-06 01:25:00|22504.6|22497.6|22544.6|22537.6|22549.6|22542.6|22499.6|22492.6|619
1593999000000|2020-07-06 01:30:00|22549.6|22542.6|22552.1|22545.1|22579.6|22572.6|22544.6|22537.6|1625
1593999300000|2020-07-06 01:35:00|22554.6|22547.6|22574.6|22567.6|22574.6|22567.6|22544.6|22537.6|601
1593999600000|2020-07-06 01:40:00|22572.1|22565.1|22584.6|22577.6|22589.6|22582.6|22569.6|22562.6|1058
1593999900000|2020-07-06 01:45:00|22579.6|22572.6|22599.6|22592.6|22604.6|22597.6|22574.6|22567.6|911
1594000200000|2020-07-06 01:50:00|22602.1|22595.1|22604.6|22597.6|22609.6|22602.6|22594.6|22587.6|762
1594000500000|2020-07-06 01:55:00|22599.6|22592.6|22584.6|22577.6|22619.6|22612.6|22584.6|22577.6|1222
1594000800000|2020-07-06 02:00:00|22587.1|22580.1|22629.6|22622.6|22629.6|22622.6|22584.6|22577.6|954
1594001100000|2020-07-06 02:05:00|22632.1|22625.1|22629.6|22622.6|22644.6|22637.6|22622.1|22615.1|1137
1594001400000|2020-07-06 02:10:00|22632.1|22625.1|22639.6|22632.6|22647.1|22640.1|22619.6|22612.6|494
1594001700000|2020-07-06 02:15:00|22644.6|22637.6|22639.6|22632.6|22654.6|22647.6|22629.6|22622.6|744
1594002000000|2020-07-06 02:20:00|22644.6|22637.6|22609.6|22602.6|22644.6|22637.6|22609.6|22602.6|427
1594002300000|2020-07-06 02:25:00|22612.1|22605.1|22604.6|22597.6|22624.6|22617.6|22602.1|22595.1|501
1594002600000|2020-07-06 02:30:00|22607.1|22600.1|22629.6|22622.6|22629.6|22622.6|22589.6|22582.6|468
1594002900000|2020-07-06 02:35:00|22627.1|22620.1|22629.6|22622.6|22634.6|22627.6|22624.6|22617.6|186
1594003200000|2020-07-06 02:40:00|22627.1|22620.1|22639.6|22632.6|22639.6|22632.6|22624.6|22617.6|145
1594003500000|2020-07-06 02:45:00|22637.1|22630.1|22632.1|22625.1|22649.6|22642.6|22629.6|22622.6|322
1594003800000|2020-07-06 02:50:00|22629.6|22622.6|22619.6|22612.6|22634.6|22627.6|22614.6|22607.6|231
1594004100000|2020-07-06 02:55:00|22624.6|22617.6|22629.6|22622.6|22634.6|22627.6|22624.6|22617.6|100
1594004400000|2020-07-06 03:00:00|22632.1|22625.1|22629.6|22622.6|22634.6|22627.6|22624.6|22617.6|126
1594004700000|2020-07-06 03:05:00|22627.1|22620.1|22614.6|22607.6|22629.6|22622.6|22607.1|22600.1|162
1594005000000|2020-07-06 03:10:00|22617.1|22610.1|22624.6|22617.6|22624.6|22617.6|22614.6|22607.6|81
1594005300000|2020-07-06 03:15:00|22622.1|22615.1|22629.6|22622.6|22629.6|22622.6|22622.1|22615.1|63
1594005600000|2020-07-06 03:20:00|22632.1|22625.1|22609.6|22602.6|22639.6|22632.6|22604.6|22597.6|330
1594005900000|2020-07-06 03:25:00|22614.6|22607.6|22604.6|22597.6|22619.6|22612.6|22604.6|22597.6|192
1594006200000|2020-07-06 03:30:00|22607.1|22600.1|22634.6|22627.6|22647.1|22640.1|22607.1|22600.1|343
1594006500000|2020-07-06 03:35:00|22637.1|22630.1|22614.6|22607.6|22639.6|22632.6|22612.1|22605.1|358
1594006800000|2020-07-06 03:40:00|22619.6|22612.6|22614.6|22607.6|22629.6|22622.6|22614.6|22607.6|136
1594007100000|2020-07-06 03:45:00|22609.6|22602.6|22649.6|22642.6|22649.6|22642.6|22609.6|22602.6|478
1594007400000|2020-07-06 03:50:00|22644.6|22637.6|22664.6|22657.6|22679.6|22672.6|22644.6|22637.6|992
1594007700000|2020-07-06 03:55:00|22659.6|22652.6|22654.6|22647.6|22669.6|22662.6|22649.6|22642.6|481
1594008000000|2020-07-06 04:00:00|22657.1|22650.1|22664.6|22657.6|22674.6|22667.6|22654.6|22647.6|277
1594008300000|2020-07-06 04:05:00|22667.1|22660.1|22669.6|22662.6|22672.1|22665.1|22654.6|22647.6|155
1594008600000|2020-07-06 04:10:00|22672.1|22665.1|22664.6|22657.6|22677.1|22670.1|22664.6|22657.6|216
1594008900000|2020-07-06 04:15:00|22667.1|22660.1|22659.6|22652.6|22674.6|22667.6|22654.6|22647.6|203
1594009200000|2020-07-06 04:20:00|22662.1|22655.1|22654.6|22647.6|22664.6|22657.6|22649.6|22642.6|258
1594009500000|2020-07-06 04:25:00|22659.6|22652.6|22669.6|22662.6|22669.6|22662.6|22649.6|22642.6|308
1594009800000|2020-07-06 04:30:00|22667.1|22660.1|22684.6|22677.6|22699.6|22692.6|22664.6|22657.6|747
1594010100000|2020-07-06 04:35:00|22689.6|22682.6|22674.6|22667.6|22694.6|22687.6|22674.6|22667.6|323
1594010400000|2020-07-06 04:40:00|22677.1|22670.1|22659.6|22652.6|22677.1|22670.1|22659.6|22652.6|300
1594010700000|2020-07-06 04:45:00|22657.1|22650.1|22679.6|22672.6|22679.6|22672.6|22657.1|22650.1|250
1594011000000|2020-07-06 04:50:00|22682.1|22675.1|22669.6|22662.6|22689.6|22682.6|22664.6|22657.6|339
1594011300000|2020-07-06 04:55:00|22664.6|22657.6|22689.6|22682.6|22689.6|22682.6|22664.6|22657.6|230
1594011600000|2020-07-06 05:00:00|22694.6|22687.6|22719.6|22712.6|22719.6|22712.6|22694.6|22687.6|619
1594011900000|2020-07-06 05:05:00|22714.6|22707.6|22707.1|22700.1|22724.6|22717.6|22704.6|22697.6|876
1594012200000|2020-07-06 05:10:00|22709.6|22702.6|22714.6|22707.6|22719.6|22712.6|22704.6|22697.6|756
1594012500000|2020-07-06 05:15:00|22712.1|22705.1|22724.6|22717.6|22729.6|22722.6|22704.6|22697.6|1575
1594012800000|2020-07-06 05:20:00|22722.1|22715.1|22704.6|22697.6|22729.6|22722.6|22699.6|22692.6|1762
1594013100000|2020-07-06 05:25:00|22702.1|22695.1|22714.6|22707.6|22714.6|22707.6|22689.6|22682.6|1356
1594013400000|2020-07-06 05:30:00|22719.6|22712.6|22704.6|22697.6|22724.6|22717.6|22699.6|22692.6|1104
1594013700000|2020-07-06 05:35:00|22709.6|22702.6|22694.6|22687.6|22714.6|22707.6|22689.6|22682.6|938
1594014000000|2020-07-06 05:40:00|22692.1|22685.1|22669.6|22662.6|22699.6|22692.6|22669.6|22662.6|1452
1594014300000|2020-07-06 05:45:00|22667.1|22660.1|22699.6|22692.6|22699.6|22692.6|22664.6|22657.6|1124
1594014600000|2020-07-06 05:50:00|22702.1|22695.1|22699.6|22692.6|22714.6|22707.6|22699.6|22692.6|1417
1594014900000|2020-07-06 05:55:00|22694.6|22687.6|22699.6|22692.6|22704.6|22697.6|22679.6|22672.6|2763
1594015200000|2020-07-06 06:00:00|22702.1|22695.1|22714.6|22707.6|22724.6|22717.6|22692.1|22685.1|4153
1594015500000|2020-07-06 06:05:00|22712.1|22705.1|22654.6|22647.6|22712.1|22705.1|22639.6|22632.6|1748
1594015800000|2020-07-06 06:10:00|22659.6|22652.6|22679.6|22672.6|22689.6|22682.6|22644.6|22637.6|713
1594016100000|2020-07-06 06:15:00|22677.1|22670.1|22684.6|22677.6|22689.6|22682.6|22664.6|22657.6|499
1594016400000|2020-07-06 06:20:00|22679.6|22672.6|22689.6|22682.6|22699.6|22692.6|22679.6|22672.6|264
1594016700000|2020-07-06 06:25:00|22687.1|22680.1|22674.6|22667.6|22689.6|22682.6|22672.1|22665.1|118
1594017000000|2020-07-06 06:30:00|22679.6|22672.6|22674.6|22667.6|22679.6|22672.6|22667.1|22660.1|49
1594017300000|2020-07-06 06:35:00|22672.1|22665.1|22684.6|22677.6|22684.6|22677.6|22672.1|22665.1|14
1594017600000|2020-07-06 06:40:00|22687.1|22680.1|22687.1|22680.1|22689.6|22682.6|22684.6|22677.6|17
1594017900000|2020-07-06 06:45:00|22689.6|22682.6|22704.6|22697.6|22709.6|22702.6|22684.6|22677.6|94
1594018200000|2020-07-06 06:50:00|22699.6|22692.6|22709.6|22702.6|22709.6|22702.6|22694.6|22687.6|16
1594018500000|2020-07-06 06:55:00|22704.6|22697.6|22682.1|22675.1|22709.6|22702.6|22682.1|22675.1|52
1594018800000|2020-07-06 07:00:00|22692.1|22685.1|22687.1|22680.1|22729.6|22722.6|22684.6|22677.6|224
1594019100000|2020-07-06 07:05:00|22689.6|22682.6|22692.1|22685.1|22699.6|22692.6|22677.1|22670.1|161
1594019400000|2020-07-06 07:10:00|22694.6|22687.6|22709.6|22702.6|22719.6|22712.6|22689.6|22682.6|226
1594019700000|2020-07-06 07:15:00|22712.1|22705.1|22714.6|22707.6|22722.1|22715.1|22709.6|22702.6|204
1594020000000|2020-07-06 07:20:00|22719.6|22712.6|22719.6|22712.6|22749.6|22742.6|22719.6|22712.6|416
1594020300000|2020-07-06 07:25:00|22717.1|22710.1|22719.6|22712.6|22734.6|22727.6|22714.6|22707.6|233
1594020600000|2020-07-06 07:30:00|22717.1|22710.1|22704.6|22697.6|22719.6|22712.6|22699.6|22692.6|211
1594020900000|2020-07-06 07:35:00|22709.6|22702.6|22749.6|22742.6|22749.6|22742.6|22704.6|22697.6|448
1594021200000|2020-07-06 07:40:00|22752.1|22745.1|22759.6|22752.6|22764.6|22757.6|22742.1|22735.1|159
1594021500000|2020-07-06 07:45:00|22757.1|22750.1|22734.6|22727.6|22759.6|22752.6|22734.6|22727.6|106
1594021800000|2020-07-06 07:50:00|22737.1|22730.1|22734.6|22727.6|22749.6|22742.6|22729.6|22722.6|42
1594022100000|2020-07-06 07:55:00|22737.1|22730.1|22714.6|22707.6|22744.6|22737.6|22714.6|22707.6|222
1594022400000|2020-07-06 08:00:00|22712.1|22705.1|22719.6|22712.6|22724.6|22717.6|22707.1|22700.1|77
1594022700000|2020-07-06 08:05:00|22722.1|22715.1|22704.6|22697.6|22729.6|22722.6|22694.6|22687.6|212
1594023000000|2020-07-06 08:10:00|22699.6|22692.6|22709.6|22702.6|22712.1|22705.1|22694.6|22687.6|103
1594023300000|2020-07-06 08:15:00|22707.1|22700.1|22709.6|22702.6|22709.6|22702.6|22674.6|22667.6|173
1594023600000|2020-07-06 08:20:00|22712.1|22705.1|22702.1|22695.1|22719.6|22712.6|22699.6|22692.6|48
1594023900000|2020-07-06 08:25:00|22704.6|22697.6|22719.6|22712.6|22719.6|22712.6|22704.6|22697.6|25
1594024200000|2020-07-06 08:30:00|22722.1|22715.1|22702.1|22695.1|22722.1|22715.1|22699.6|22692.6|146
1594024500000|2020-07-06 08:35:00|22699.6|22692.6|22664.6|22657.6|22704.6|22697.6|22657.1|22650.1|233
1594024800000|2020-07-06 08:40:00|22667.1|22660.1|22674.6|22667.6|22679.6|22672.6|22659.6|22652.6|106
1594025100000|2020-07-06 08:45:00|22677.1|22670.1|22674.6|22667.6|22687.1|22680.1|22674.6|22667.6|86
1594025400000|2020-07-06 08:50:00|22679.6|22672.6|22649.6|22642.6|22684.6|22677.6|22649.6|22642.6|229
1594025700000|2020-07-06 08:55:00|22652.1|22645.1|22649.6|22642.6|22659.6|22652.6|22649.6|22642.6|105
1594026000000|2020-07-06 09:00:00|22652.1|22645.1|22644.6|22637.6|22654.6|22647.6|22639.6|22632.6|183
1594026300000|2020-07-06 09:05:00|22639.6|22632.6|22624.6|22617.6|22639.6|22632.6|22614.6|22607.6|220
1594026600000|2020-07-06 09:10:00|22622.1|22615.1|22614.6|22607.6|22624.6|22617.6|22609.6|22602.6|112
1594026900000|2020-07-06 09:15:00|22612.1|22605.1|22634.6|22627.6|22634.6|22627.6|22609.6|22602.6|108
1594027200000|2020-07-06 09:20:00|22639.6|22632.6|22639.6|22632.6|22644.6|22637.6|22634.6|22627.6|150
1594027500000|2020-07-06 09:25:00|22642.1|22635.1|22644.6|22637.6|22654.6|22647.6|22639.6|22632.6|34
1594027800000|2020-07-06 09:30:00|22642.1|22635.1|22649.6|22642.6|22664.6|22657.6|22642.1|22635.1|56
1594028100000|2020-07-06 09:35:00|22654.6|22647.6|22654.6|22647.6|22664.6|22657.6|22652.1|22645.1|113
1594028400000|2020-07-06 09:40:00|22659.6|22652.6|22664.6|22657.6|22667.1|22660.1|22657.1|22650.1|43
1594028700000|2020-07-06 09:45:00|22667.1|22660.1|22659.6|22652.6|22669.6|22662.6|22657.1|22650.1|31
1594029000000|2020-07-06 09:50:00|22662.1|22655.1|22674.6|22667.6|22674.6|22667.6|22659.6|22652.6|97
1594029300000|2020-07-06 09:55:00|22672.1|22665.1|22669.6|22662.6|22684.6|22677.6|22669.6|22662.6|86
1594029600000|2020-07-06 10:00:00|22672.1|22665.1|22687.1|22680.1|22692.1|22685.1|22669.6|22662.6|153
1594029900000|2020-07-06 10:05:00|22689.6|22682.6|22694.6|22687.6|22699.6|22692.6|22684.6|22677.6|81
1594030200000|2020-07-06 10:10:00|22692.1|22685.1|22714.6|22707.6|22714.6|22707.6|22692.1|22685.1|85
1594030500000|2020-07-06 10:15:00|22717.1|22710.1|22704.6|22697.6|22717.1|22710.1|22699.6|22692.6|48
1594030800000|2020-07-06 10:20:00|22702.1|22695.1|22709.6|22702.6|22714.6|22707.6|22699.6|22692.6|48
1594031100000|2020-07-06 10:25:00|22714.6|22707.6|22699.6|22692.6|22714.6|22707.6|22694.6|22687.6|51
1594031400000|2020-07-06 10:30:00|22702.1|22695.1|22689.6|22682.6|22702.1|22695.1|22689.6|22682.6|59
1594031700000|2020-07-06 10:35:00|22684.6|22677.6|22674.6|22667.6|22684.6|22677.6|22674.6|22667.6|44
1594032000000|2020-07-06 10:40:00|22672.1|22665.1|22674.6|22667.6|22679.6|22672.6|22669.6|22662.6|28
1594032300000|2020-07-06 10:45:00|22672.1|22665.1|22679.6|22672.6|22679.6|22672.6|22669.6|22662.6|35
1594032600000|2020-07-06 10:50:00|22677.1|22670.1|22679.6|22672.6|22679.6|22672.6|22672.1|22665.1|23
1594032900000|2020-07-06 10:55:00|22674.6|22667.6|22679.6|22672.6|22679.6|22672.6|22669.6|22662.6|61
1594033200000|2020-07-06 11:00:00|22677.1|22670.1|22664.6|22657.6|22677.1|22670.1|22659.6|22652.6|53
1594033500000|2020-07-06 11:05:00|22659.6|22652.6|22664.6|22657.6|22664.6|22657.6|22659.6|22652.6|10
1594033800000|2020-07-06 11:10:00|22667.1|22660.1|22667.1|22660.1|22669.6|22662.6|22659.6|22652.6|37
1594034100000|2020-07-06 11:15:00|22669.6|22662.6|22664.6|22657.6|22674.6|22667.6|22664.6|22657.6|24
1594034400000|2020-07-06 11:20:00|22662.1|22655.1|22659.6|22652.6|22669.6|22662.6|22654.6|22647.6|43
1594034700000|2020-07-06 11:25:00|22664.6|22657.6|22674.6|22667.6|22674.6|22667.6|22659.6|22652.6|22
1594035000000|2020-07-06 11:30:00|22679.6|22672.6|22664.6|22657.6|22679.6|22672.6|22664.6|22657.6|26
1594035300000|2020-07-06 11:35:00|22662.1|22655.1|22669.6|22662.6|22672.1|22665.1|22659.6|22652.6|61
1594035600000|2020-07-06 11:40:00|22667.1|22660.1|22674.6|22667.6|22679.6|22672.6|22664.6|22657.6|34
1594035900000|2020-07-06 11:45:00|22679.6|22672.6|22679.6|22672.6|22684.6|22677.6|22677.1|22670.1|24
1594036200000|2020-07-06 11:50:00|22674.6|22667.6|22684.6|22677.6|22684.6|22677.6|22674.6|22667.6|33
1594036500000|2020-07-06 11:55:00|22689.6|22682.6|22684.6|22677.6|22694.6|22687.6|22684.6|22677.6|50
1594036800000|2020-07-06 12:00:00|22687.1|22680.1|22694.6|22687.6|22694.6|22687.6|22684.6|22677.6|35
1594037100000|2020-07-06 12:05:00|22692.1|22685.1|22689.6|22682.6|22694.6|22687.6|22684.6|22677.6|47
1594037400000|2020-07-06 12:10:00|22694.6|22687.6|22699.6|22692.6|22699.6|22692.6|22692.1|22685.1|84
1594037700000|2020-07-06 12:15:00|22704.6|22697.6|22704.6|22697.6|22704.6|22697.6|22699.6|22692.6|80
1594038000000|2020-07-06 12:20:00|22707.1|22700.1|22704.6|22697.6|22709.6|22702.6|22699.6|22692.6|33
1594038300000|2020-07-06 12:25:00|22707.1|22700.1|22709.6|22702.6|22709.6|22702.6|22699.6|22692.6|36
1594038600000|2020-07-06 12:30:00|22714.6|22707.6|22709.6|22702.6|22714.6|22707.6|22699.6|22692.6|55
1594038900000|2020-07-06 12:35:00|22712.1|22705.1|22714.6|22707.6|22719.6|22712.6|22709.6|22702.6|28
1594039200000|2020-07-06 12:40:00|22712.1|22705.1|22689.6|22682.6|22714.6|22707.6|22689.6|22682.6|65
1594039500000|2020-07-06 12:45:00|22692.1|22685.1|22684.6|22677.6|22694.6|22687.6|22684.6|22677.6|135
1594039800000|2020-07-06 12:50:00|22687.1|22680.1|22689.6|22682.6|22689.6|22682.6|22674.6|22667.6|47
1594040100000|2020-07-06 12:55:00|22684.6|22677.6|22689.6|22682.6|22694.6|22687.6|22684.6|22677.6|55
1594040400000|2020-07-06 13:00:00|22684.6|22677.6|22689.6|22682.6|22694.6|22687.6|22684.6|22677.6|31
1594040700000|2020-07-06 13:05:00|22687.1|22680.1|22679.6|22672.6|22689.6|22682.6|22674.6|22667.6|98
1594041000000|2020-07-06 13:10:00|22682.1|22675.1|22674.6|22667.6|22689.6|22682.6|22674.6|22667.6|34
1594041300000|2020-07-06 13:15:00|22677.1|22670.1|22679.6|22672.6|22679.6|22672.6|22674.6|22667.6|48
1594041600000|2020-07-06 13:20:00|22677.1|22670.1|22674.6|22667.6|22677.1|22670.1|22674.6|22667.6|108
1594041900000|2020-07-06 13:25:00|22669.6|22662.6|22669.6|22662.6|22669.6|22662.6|22669.6|22662.6|217
1594042200000|2020-07-06 13:30:00|22674.6|22667.6|22679.6|22672.6|22689.6|22682.6|22659.6|22652.6|240
1594042500000|2020-07-06 13:35:00|22682.1|22675.1|22659.6|22652.6|22684.6|22677.6|22652.1|22645.1|215
1594042800000|2020-07-06 13:40:00|22662.1|22655.1|22674.6|22667.6|22679.6|22672.6|22659.6|22652.6|167
1594043100000|2020-07-06 13:45:00|22669.6|22662.6|22674.6|22667.6|22684.6|22677.6|22664.6|22657.6|273
1594043400000|2020-07-06 13:50:00|22677.1|22670.1|22689.6|22682.6|22689.6|22682.6|22677.1|22670.1|74
1594043700000|2020-07-06 13:55:00|22694.6|22687.6|22694.6|22687.6|22699.6|22692.6|22694.6|22687.6|82
1594044000000|2020-07-06 14:00:00|22717.1|22710.1|22669.6|22662.6|22754.6|22747.6|22664.6|22657.6|738
1594044300000|2020-07-06 14:05:00|22664.6|22657.6|22639.6|22632.6|22664.6|22657.6|22614.6|22607.6|543
1594044600000|2020-07-06 14:10:00|22637.1|22630.1|22619.6|22612.6|22644.6|22637.6|22609.6|22602.6|408
1594044900000|2020-07-06 14:15:00|22622.1|22615.1|22634.6|22627.6|22654.6|22647.6|22619.6|22612.6|169
1594045200000|2020-07-06 14:20:00|22632.1|22625.1|22609.6|22602.6|22632.1|22625.1|22604.6|22597.6|213
1594045500000|2020-07-06 14:25:00|22612.1|22605.1|22619.6|22612.6|22627.1|22620.1|22594.6|22587.6|462
1594045800000|2020-07-06 14:30:00|22617.1|22610.1|22629.6|22622.6|22634.6|22627.6|22599.6|22592.6|190
1594046100000|2020-07-06 14:35:00|22624.6|22617.6|22634.6|22627.6|22634.6|22627.6|22624.6|22617.6|72
1594046400000|2020-07-06 14:40:00|22639.6|22632.6|22644.6|22637.6|22649.6|22642.6|22629.6|22622.6|177
1594046700000|2020-07-06 14:45:00|22649.6|22642.6|22657.1|22650.1|22667.1|22660.1|22642.1|22635.1|146
1594047000000|2020-07-06 14:50:00|22659.6|22652.6|22664.6|22657.6|22664.6|22657.6|22654.6|22647.6|67
1594047300000|2020-07-06 14:55:00|22659.6|22652.6|22674.6|22667.6|22674.6|22667.6|22654.6|22647.6|152
1594047600000|2020-07-06 15:00:00|22679.6|22672.6|22672.1|22665.1|22679.6|22672.6|22659.6|22652.6|114
1594047900000|2020-07-06 15:05:00|22674.6|22667.6|22664.6|22657.6|22674.6|22667.6|22659.6|22652.6|58
1594048200000|2020-07-06 15:10:00|22667.1|22660.1|22659.6|22652.6|22674.6|22667.6|22659.6|22652.6|89
1594048500000|2020-07-06 15:15:00|22654.6|22647.6|22669.6|22662.6|22669.6|22662.6|22654.6|22647.6|115
1594048800000|2020-07-06 15:20:00|22667.1|22660.1|22664.6|22657.6|22669.6|22662.6|22659.6|22652.6|134
1594049100000|2020-07-06 15:25:00|22667.1|22660.1|22674.6|22667.6|22674.6|22667.6|22664.6|22657.6|66
1594049400000|2020-07-06 15:30:00|22669.6|22662.6|22649.6|22642.6|22669.6|22662.6|22649.6|22642.6|180
1594049700000|2020-07-06 15:35:00|22652.1|22645.1|22649.6|22642.6|22669.6|22662.6|22644.6|22637.6|221
1594050000000|2020-07-06 15:40:00|22652.1|22645.1|22649.6|22642.6|22659.6|22652.6|22649.6|22642.6|199
1594050300000|2020-07-06 15:45:00|22647.1|22640.1|22654.6|22647.6|22664.6|22657.6|22644.6|22637.6|47
1594050600000|2020-07-06 15:50:00|22659.6|22652.6|22639.6|22632.6|22659.6|22652.6|22634.6|22627.6|51
1594050900000|2020-07-06 15:55:00|22634.6|22627.6|22634.6|22627.6|22639.6|22632.6|22632.1|22625.1|35
1594051200000|2020-07-06 16:00:00|22629.6|22622.6|22634.6|22627.6|22634.6|22627.6|22627.1|22620.1|151
1594051500000|2020-07-06 16:05:00|22632.1|22625.1|22619.6|22612.6|22634.6|22627.6|22614.6|22607.6|122
1594051800000|2020-07-06 16:10:00|22622.1|22615.1|22632.1|22625.1|22634.6|22627.6|22619.6|22612.6|118
1594052100000|2020-07-06 16:15:00|22634.6|22627.6|22629.6|22622.6|22639.6|22632.6|22624.6|22617.6|40
1594052400000|2020-07-06 16:20:00|22634.6|22627.6|22634.6|22627.6|22634.6|22627.6|22627.1|22620.1|215
1594052700000|2020-07-06 16:25:00|22632.1|22625.1|22634.6|22627.6|22634.6|22627.6|22632.1|22625.1|8
1594053000000|2020-07-06 16:30:00|22632.1|22625.1|22629.6|22622.6|22637.1|22630.1|22629.6|22622.6|49
1594053300000|2020-07-06 16:35:00|22634.6|22627.6|22639.6|22632.6|22639.6|22632.6|22629.6|22622.6|21
1594053600000|2020-07-06 16:40:00|22634.6|22627.6|22634.6|22627.6|22639.6|22632.6|22634.6|22627.6|55
1594053900000|2020-07-06 16:45:00|22637.1|22630.1|22639.6|22632.6|22639.6|22632.6|22634.6|22627.6|22
1594054200000|2020-07-06 16:50:00|22637.1|22630.1|22639.6|22632.6|22639.6|22632.6|22634.6|22627.6|20
1594054500000|2020-07-06 16:55:00|22637.1|22630.1|22634.6|22627.6|22644.6|22637.6|22632.1|22625.1|167
1594054800000|2020-07-06 17:00:00|22637.1|22630.1|22629.6|22622.6|22639.6|22632.6|22629.6|22622.6|118
1594055100000|2020-07-06 17:05:00|22627.1|22620.1|22619.6|22612.6|22629.6|22622.6|22614.6|22607.6|58
1594055400000|2020-07-06 17:10:00|22617.1|22610.1|22614.6|22607.6|22619.6|22612.6|22614.6|22607.6|7
1594055700000|2020-07-06 17:15:00|22612.1|22605.1|22599.6|22592.6|22614.6|22607.6|22599.6|22592.6|107
1594056000000|2020-07-06 17:20:00|22602.1|22595.1|22604.6|22597.6|22609.6|22602.6|22599.6|22592.6|43
1594056300000|2020-07-06 17:25:00|22602.1|22595.1|22619.6|22612.6|22619.6|22612.6|22602.1|22595.1|79
1594056600000|2020-07-06 17:30:00|22622.1|22615.1|22619.6|22612.6|22624.6|22617.6|22614.6|22607.6|34
1594056900000|2020-07-06 17:35:00|22614.6|22607.6|22619.6|22612.6|22624.6|22617.6|22614.6|22607.6|31
1594057200000|2020-07-06 17:40:00|22622.1|22615.1|22622.1|22615.1|22624.6|22617.6|22619.6|22612.6|87
1594057500000|2020-07-06 17:45:00|22624.6|22617.6|22619.6|22612.6|22624.6|22617.6|22614.6|22607.6|17
1594057800000|2020-07-06 17:50:00|22617.1|22610.1|22629.6|22622.6|22629.6|22622.6|22617.1|22610.1|31
1594058100000|2020-07-06 17:55:00|22627.1|22620.1|22629.6|22622.6|22634.6|22627.6|22624.6|22617.6|24
1594058400000|2020-07-06 18:00:00|22624.6|22617.6|22619.6|22612.6|22624.6|22617.6|22614.6|22607.6|91
1594058700000|2020-07-06 18:05:00|22617.1|22610.1|22619.6|22612.6|22619.6|22612.6|22614.6|22607.6|44
1594059000000|2020-07-06 18:10:00|22622.1|22615.1|22614.6|22607.6|22624.6|22617.6|22609.6|22602.6|71
1594059300000|2020-07-06 18:15:00|22612.1|22605.1|22599.6|22592.6|22614.6|22607.6|22599.6|22592.6|72
1594059600000|2020-07-06 18:20:00|22604.6|22597.6|22599.6|22592.6|22604.6|22597.6|22594.6|22587.6|111
1594059900000|2020-07-06 18:25:00|22604.6|22597.6|22599.6|22592.6|22604.6|22597.6|22599.6|22592.6|19
1594060200000|2020-07-06 18:30:00|22604.6|22597.6|22609.6|22602.6|22609.6|22602.6|22599.6|22592.6|43
1594060500000|2020-07-06 18:35:00|22607.1|22600.1|22609.6|22602.6|22609.6|22602.6|22604.6|22597.6|51
1594060800000|2020-07-06 18:40:00|22604.6|22597.6|22594.6|22587.6|22604.6|22597.6|22594.6|22587.6|35
1594061100000|2020-07-06 18:45:00|22599.6|22592.6|22599.6|22592.6|22604.6|22597.6|22594.6|22587.6|65
1594061400000|2020-07-06 18:50:00|22597.1|22590.1|22609.6|22602.6|22609.6|22602.6|22594.6|22587.6|59
1594061700000|2020-07-06 18:55:00|22607.1|22600.1|22609.6|22602.6|22614.6|22607.6|22604.6|22597.6|38
1594062000000|2020-07-06 19:00:00|22607.1|22600.1|22604.6|22597.6|22609.6|22602.6|22599.6|22592.6|97
1594062300000|2020-07-06 19:05:00|22609.6|22602.6|22604.6|22597.6|22609.6|22602.6|22599.6|22592.6|83
1594062600000|2020-07-06 19:10:00|22602.1|22595.1|22607.1|22600.1|22614.6|22607.6|22599.6|22592.6|47
1594062900000|2020-07-06 19:15:00|22604.6|22597.6|22607.1|22600.1|22609.6|22602.6|22599.6|22592.6|46
1594063200000|2020-07-06 19:20:00|22604.6|22597.6|22614.6|22607.6|22619.6|22612.6|22604.6|22597.6|33
1594063500000|2020-07-06 19:25:00|22612.1|22605.1|22624.6|22617.6|22627.1|22620.1|22612.1|22605.1|18
1594063800000|2020-07-06 19:30:00|22629.6|22622.6|22629.6|22622.6|22629.6|22622.6|22619.6|22612.6|138
1594064100000|2020-07-06 19:35:00|22632.1|22625.1|22624.6|22617.6|22634.6|22627.6|22619.6|22612.6|45
1594064400000|2020-07-06 19:40:00|22627.1|22620.1|22634.6|22627.6|22639.6|22632.6|22624.6|22617.6|200
1594064700000|2020-07-06 19:45:00|22639.6|22632.6|22649.6|22642.6|22649.6|22642.6|22634.6|22627.6|169
1594065000000|2020-07-06 19:50:00|22654.6|22647.6|22649.6|22642.6|22654.6|22647.6|22639.6|22632.6|99
1594065300000|2020-07-06 19:55:00|22647.1|22640.1|22652.1|22645.1|22654.6|22647.6|22639.6|22632.6|323
1594065600000|2020-07-06 20:00:00|22654.6|22647.6|22659.6|22652.6|22659.6|22652.6|22649.6|22642.6|219
1594065900000|2020-07-06 20:05:00|22657.1|22650.1|22664.6|22657.6|22664.6|22657.6|22654.6|22647.6|95
1594066200000|2020-07-06 20:10:00|22662.1|22655.1|22662.1|22655.1|22669.6|22662.6|22659.6|22652.6|75
1594066500000|2020-07-06 20:15:00|22666.1|22651.1|22666.1|22651.1|22668.6|22653.6|22663.6|22648.6|5
1594066800000|2020-07-06 20:20:00|22663.6|22648.6|22663.6|22648.6|22668.6|22653.6|22663.6|22648.6|8
1594067100000|2020-07-06 20:25:00|22661.1|22646.1|22661.1|22646.1|22663.6|22648.6|22658.6|22643.6|34
1594067400000|2020-07-06 20:30:00|22658.6|22643.6|22663.6|22648.6|22668.6|22653.6|22658.6|22643.6|16
1594067700000|2020-07-06 20:35:00|22661.1|22646.1|22661.1|22646.1|22663.6|22648.6|22658.6|22643.6|12
1594068000000|2020-07-06 20:40:00|22658.6|22643.6|22658.6|22643.6|22658.6|22643.6|22658.6|22643.6|1
1594068300000|2020-07-06 20:45:00|22663.6|22648.6|22653.6|22638.6|22663.6|22648.6|22653.6|22638.6|61
1594068600000|2020-07-06 20:50:00|22656.1|22641.1|22658.6|22643.6|22658.6|22643.6|22656.1|22641.1|6
1594068900000|2020-07-06 20:55:00|22656.1|22641.1|22663|22633|22664.8|22646.1|22656.1|22626.1|4
1594069200000|2020-07-06 21:00:00|22663.3|22633.3|22665.1|22635.1|22666|22636|22663.3|22633.3|0
1594069500000|2020-07-06 21:05:00|22665.7|22635.7|22666.8|22636.8|22667.3|22637.3|22665.7|22635.7|0
1594069800000|2020-07-06 21:10:00|22666.4|22636.4|22663.6|22633.6|22667.3|22637.3|22663.6|22633.6|0
1594070100000|2020-07-06 21:15:00|22664|22634|22667.8|22637.8|22668.9|22638.9|22664|22634|0
1594070400000|2020-07-06 21:20:00|22667.4|22637.4|22666|22636|22667.8|22637.8|22662.7|22632.7|0
1594070700000|2020-07-06 21:25:00|22666.9|22636.9|22667.3|22637.3|22667.7|22637.7|22666|22636|0
1594071000000|2020-07-06 21:30:00|22667.1|22637.1|22665.9|22635.9|22667.7|22637.7|22665.9|22635.9|0
1594071300000|2020-07-06 21:35:00|22665.3|22635.3|22665.9|22635.9|22667|22637|22665.3|22635.3|0
1594071600000|2020-07-06 21:40:00|22665.7|22635.7|22666.1|22636.1|22666.1|22636.1|22665.5|22635.5|0
1594071900000|2020-07-06 21:45:00|22665.7|22635.7|22665.7|22635.7|22665.7|22635.7|22665.7|22635.7|0
1594072200000|2020-07-06 21:50:00|22664.3|22634.3|22664.8|22634.8|22664.9|22634.9|22664.1|22634.1|0
1594072500000|2020-07-06 21:55:00|22665.7|22635.7|22666.7|22636.7|22667.1|22637.1|22664.8|22634.8|0
1594072800000|2020-07-06 22:00:00|22668.9|22638.9|22656.1|22641.1|22673.3|22651.1|22656.1|22635.2|2
1594073100000|2020-07-06 22:05:00|22656.4|22641.4|22656.4|22641.4|22658.9|22643.9|22656.4|22641.4|3
1594073400000|2020-07-06 22:10:00|22653.9|22638.9|22636.4|22621.4|22653.9|22638.9|22633.9|22618.9|18
1594073700000|2020-07-06 22:15:00|22633.9|22618.9|22646.4|22631.4|22648.9|22633.9|22633.9|22618.9|10
1594074000000|2020-07-06 22:20:00|22648.9|22633.9|22636.4|22621.4|22651.4|22636.4|22636.4|22621.4|3
1594074300000|2020-07-06 22:25:00|22638.9|22623.9|22638.9|22623.9|22643.9|22628.9|22633.9|22618.9|2
1594074600000|2020-07-06 22:30:00|22641.4|22626.4|22641.4|22626.4|22643.9|22628.9|22638.9|22623.9|12
1594074900000|2020-07-06 22:35:00|22638.9|22623.9|22636.4|22621.4|22638.9|22623.9|22636.4|22621.4|0
1594075200000|2020-07-06 22:40:00|22638.9|22623.9|22648.9|22633.9|22648.9|22633.9|22638.9|22623.9|6
1594075500000|2020-07-06 22:45:00|22651.4|22636.4|22648.9|22633.9|22651.4|22636.4|22648.9|22633.9|0
1594075800000|2020-07-06 22:50:00|22646.4|22631.4|22646.4|22631.4|22648.9|22633.9|22646.4|22631.4|1
1594076100000|2020-07-06 22:55:00|22648.9|22633.9|22653.9|22638.9|22661.4|22646.4|22648.9|22633.9|10
1594076400000|2020-07-06 23:00:00|22651.4|22636.4|22661.4|22646.4|22666.4|22651.4|22651.4|22636.4|19
1594076700000|2020-07-06 23:05:00|22658.9|22643.9|22656.4|22641.4|22658.9|22643.9|22653.9|22638.9|9
1594077000000|2020-07-06 23:10:00|22653.9|22638.9|22661.4|22646.4|22661.4|22646.4|22653.9|22638.9|13
1594077300000|2020-07-06 23:15:00|22663.9|22648.9|22678.9|22663.9|22681.4|22666.4|22661.4|22646.4|17
1594077600000|2020-07-06 23:20:00|22676.4|22661.4|22691.4|22676.4|22698.9|22683.9|22676.4|22661.4|24
1594077900000|2020-07-06 23:25:00|22693.9|22678.9|22681.4|22666.4|22698.9|22683.9|22681.4|22666.4|70
1594078200000|2020-07-06 23:30:00|22683.9|22668.9|22689.9|22682.9|22697.4|22690.4|22679.9|22668.9|19522
1594078500000|2020-07-06 23:35:00|22684.9|22677.9|22689.9|22682.9|22697.4|22690.4|22679.9|22672.9|165
1594078800000|2020-07-06 23:40:00|22694.9|22687.9|22659.9|22652.9|22694.9|22687.9|22659.9|22652.9|195
1594079100000|2020-07-06 23:45:00|22664.9|22657.9|22677.4|22670.4|22704.9|22697.9|22664.9|22657.9|485
1594079400000|2020-07-06 23:50:00|22679.9|22672.9|22669.9|22662.9|22689.9|22682.9|22667.4|22660.4|359
1594079700000|2020-07-06 23:55:00|22667.4|22660.4|22649.9|22642.9|22669.9|22662.9|22644.9|22637.9|425
1594080000000|2020-07-07 00:00:00|22644.9|22637.9|22627.4|22620.4|22644.9|22637.9|22614.9|22607.9|2024
1594080300000|2020-07-07 00:05:00|22629.9|22622.9|22632.4|22625.4|22634.9|22627.9|22604.9|22597.9|715
1594080600000|2020-07-07 00:10:00|22629.9|22622.9|22679.9|22672.9|22679.9|22672.9|22629.9|22622.9|677
1594080900000|2020-07-07 00:15:00|22684.9|22677.9|22699.9|22692.9|22729.9|22722.9|22684.9|22677.9|1174
1594081200000|2020-07-07 00:20:00|22697.4|22690.4|22669.9|22662.9|22697.4|22690.4|22659.9|22652.9|542
1594081500000|2020-07-07 00:25:00|22672.4|22665.4|22644.9|22637.9|22689.9|22682.9|22644.9|22637.9|402
1594081800000|2020-07-07 00:30:00|22649.9|22642.9|22639.9|22632.9|22654.9|22647.9|22634.9|22627.9|329
1594082100000|2020-07-07 00:35:00|22642.4|22635.4|22654.9|22647.9|22674.9|22667.9|22639.9|22632.9|423
1594082400000|2020-07-07 00:40:00|22657.4|22650.4|22669.9|22662.9|22679.9|22672.9|22657.4|22650.4|304
1594082700000|2020-07-07 00:45:00|22672.4|22665.4|22672.4|22665.4|22679.9|22672.9|22654.9|22647.9|265
1594083000000|2020-07-07 00:50:00|22669.9|22662.9|22694.9|22687.9|22699.9|22692.9|22669.9|22662.9|281
1594083300000|2020-07-07 00:55:00|22692.4|22685.4|22669.9|22662.9|22699.9|22692.9|22669.9|22662.9|209
1594083600000|2020-07-07 01:00:00|22664.9|22657.9|22689.9|22682.9|22694.9|22687.9|22664.9|22657.9|421
1594083900000|2020-07-07 01:05:00|22687.4|22680.4|22639.9|22632.9|22689.9|22682.9|22614.9|22607.9|541
1594084200000|2020-07-07 01:10:00|22642.4|22635.4|22594.9|22587.9|22642.4|22635.4|22594.9|22587.9|264
1594084500000|2020-07-07 01:15:00|22592.4|22585.4|22577.4|22570.4|22599.9|22592.9|22544.9|22537.9|2222
1594084800000|2020-07-07 01:20:00|22579.9|22572.9|22584.9|22577.9|22604.9|22597.9|22564.9|22557.9|683
1594085100000|2020-07-07 01:25:00|22587.4|22580.4|22564.9|22557.9|22587.4|22580.4|22564.9|22557.9|341
1594085400000|2020-07-07 01:30:00|22562.4|22555.4|22597.4|22590.4|22614.9|22607.9|22559.9|22552.9|907
1594085700000|2020-07-07 01:35:00|22599.9|22592.9|22569.9|22562.9|22604.9|22597.9|22564.9|22557.9|496
1594086000000|2020-07-07 01:40:00|22572.4|22565.4|22544.9|22537.9|22574.9|22567.9|22544.9|22537.9|647
1594086300000|2020-07-07 01:45:00|22539.9|22532.9|22569.9|22562.9|22579.9|22572.9|22534.9|22527.9|567
1594086600000|2020-07-07 01:50:00|22564.9|22557.9|22549.9|22542.9|22572.4|22565.4|22539.9|22532.9|595
1594086900000|2020-07-07 01:55:00|22552.4|22545.4|22539.9|22532.9|22559.9|22552.9|22534.9|22527.9|424
1594087200000|2020-07-07 02:00:00|22534.9|22527.9|22569.9|22562.9|22569.9|22562.9|22524.9|22517.9|614
1594087500000|2020-07-07 02:05:00|22564.9|22557.9|22574.9|22567.9|22584.9|22577.9|22554.9|22547.9|387
1594087800000|2020-07-07 02:10:00|22577.4|22570.4|22579.9|22572.9|22579.9|22572.9|22569.9|22562.9|265
1594088100000|2020-07-07 02:15:00|22577.4|22570.4|22579.9|22572.9|22584.9|22577.9|22559.9|22552.9|249
1594088400000|2020-07-07 02:20:00|22574.9|22567.9|22574.9|22567.9|22584.9|22577.9|22564.9|22557.9|320
1594088700000|2020-07-07 02:25:00|22577.4|22570.4|22564.9|22557.9|22579.9|22572.9|22564.9|22557.9|276
1594089000000|2020-07-07 02:30:00|22559.9|22552.9|22514.9|22507.9|22559.9|22552.9|22499.9|22492.9|954
1594089300000|2020-07-07 02:35:00|22517.4|22510.4|22557.4|22550.4|22559.9|22552.9|22514.9|22507.9|571
1594089600000|2020-07-07 02:40:00|22559.9|22552.9|22549.9|22542.9|22564.9|22557.9|22547.4|22540.4|294
1594089900000|2020-07-07 02:45:00|22547.4|22540.4|22524.9|22517.9|22559.9|22552.9|22522.4|22515.4|357
1594090200000|2020-07-07 02:50:00|22527.4|22520.4|22527.4|22520.4|22539.9|22532.9|22519.9|22512.9|270
1594090500000|2020-07-07 02:55:00|22524.9|22517.9|22539.9|22532.9|22544.9|22537.9|22509.9|22502.9|225
1594090800000|2020-07-07 03:00:00|22537.4|22530.4|22544.9|22537.9|22557.4|22550.4|22534.9|22527.9|178
1594091100000|2020-07-07 03:05:00|22542.4|22535.4|22559.9|22552.9|22559.9|22552.9|22539.9|22532.9|171
1594091400000|2020-07-07 03:10:00|22557.4|22550.4|22567.4|22560.4|22569.9|22562.9|22554.9|22547.9|107
1594091700000|2020-07-07 03:15:00|22564.9|22557.9|22564.9|22557.9|22569.9|22562.9|22554.9|22547.9|178
1594092000000|2020-07-07 03:20:00|22562.4|22555.4|22554.9|22547.9|22569.9|22562.9|22552.4|22545.4|139
1594092300000|2020-07-07 03:25:00|22557.4|22550.4|22574.9|22567.9|22579.9|22572.9|22554.9|22547.9|126
1594092600000|2020-07-07 03:30:00|22577.4|22570.4|22589.9|22582.9|22594.9|22587.9|22569.9|22562.9|544
1594092900000|2020-07-07 03:35:00|22594.9|22587.9|22599.9|22592.9|22604.9|22597.9|22569.9|22562.9|316
1594093200000|2020-07-07 03:40:00|22597.4|22590.4|22599.9|22592.9|22604.9|22597.9|22582.4|22575.4|234
1594093500000|2020-07-07 03:45:00|22602.4|22595.4|22594.9|22587.9|22609.9|22602.9|22594.9|22587.9|186
1594093800000|2020-07-07 03:50:00|22597.4|22590.4|22599.9|22592.9|22604.9|22597.9|22584.9|22577.9|126
1594094100000|2020-07-07 03:55:00|22594.9|22587.9|22589.9|22582.9|22604.9|22597.9|22589.9|22582.9|152
1594094400000|2020-07-07 04:00:00|22587.4|22580.4|22564.9|22557.9|22594.9|22587.9|22564.9|22557.9|362
1594094700000|2020-07-07 04:05:00|22567.4|22560.4|22552.4|22545.4|22569.9|22562.9|22547.4|22540.4|319
1594095000000|2020-07-07 04:10:00|22554.9|22547.9|22539.9|22532.9|22554.9|22547.9|22534.9|22527.9|452
1594095300000|2020-07-07 04:15:00|22534.9|22527.9|22539.9|22532.9|22554.9|22547.9|22534.9|22527.9|256
1594095600000|2020-07-07 04:20:00|22534.9|22527.9|22549.9|22542.9|22554.9|22547.9|22534.9|22527.9|215
1594095900000|2020-07-07 04:25:00|22547.4|22540.4|22549.9|22542.9|22554.9|22547.9|22544.9|22537.9|118
1594096200000|2020-07-07 04:30:00|22544.9|22537.9|22549.9|22542.9|22559.9|22552.9|22524.9|22517.9|442
1594096500000|2020-07-07 04:35:00|22547.4|22540.4|22539.9|22532.9|22549.9|22542.9|22529.9|22522.9|196
1594096800000|2020-07-07 04:40:00|22537.4|22530.4|22559.9|22552.9|22559.9|22552.9|22537.4|22530.4|111
1594097100000|2020-07-07 04:45:00|22557.4|22550.4|22569.9|22562.9|22574.9|22567.9|22549.9|22542.9|465
1594097400000|2020-07-07 04:50:00|22572.4|22565.4|22564.9|22557.9|22574.9|22567.9|22562.4|22555.4|120
1594097700000|2020-07-07 04:55:00|22569.9|22562.9|22559.9|22552.9|22569.9|22562.9|22554.9|22547.9|67
1594098000000|2020-07-07 05:00:00|22557.4|22550.4|22584.9|22577.9|22584.9|22577.9|22554.9|22547.9|498
1594098300000|2020-07-07 05:05:00|22579.9|22572.9|22579.9|22572.9|22584.9|22577.9|22569.9|22562.9|261
1594098600000|2020-07-07 05:10:00|22577.4|22570.4|22599.9|22592.9|22604.9|22597.9|22574.9|22567.9|290
1594098900000|2020-07-07 05:15:00|22602.4|22595.4|22574.9|22567.9|22604.9|22597.9|22574.9|22567.9|511
1594099200000|2020-07-07 05:20:00|22577.4|22570.4|22574.9|22567.9|22592.4|22585.4|22574.9|22567.9|334
1594099500000|2020-07-07 05:25:00|22577.4|22570.4|22559.9|22552.9|22579.9|22572.9|22557.4|22550.4|592
1594099800000|2020-07-07 05:30:00|22562.4|22555.4|22559.9|22552.9|22569.9|22562.9|22547.4|22540.4|581
1594100100000|2020-07-07 05:35:00|22557.4|22550.4|22559.9|22552.9|22574.9|22567.9|22554.9|22547.9|400
1594100400000|2020-07-07 05:40:00|22562.4|22555.4|22569.9|22562.9|22579.9|22572.9|22549.9|22542.9|489
1594100700000|2020-07-07 05:45:00|22564.9|22557.9|22564.9|22557.9|22569.9|22562.9|22549.9|22542.9|563
1594101000000|2020-07-07 05:50:00|22569.9|22562.9|22537.4|22530.4|22579.9|22572.9|22537.4|22530.4|1151
1594101300000|2020-07-07 05:55:00|22534.9|22527.9|22584.9|22577.9|22584.9|22577.9|22534.9|22527.9|1915
1594101600000|2020-07-07 06:00:00|22589.9|22582.9|22544.9|22537.9|22594.9|22587.9|22534.9|22527.9|2699
1594101900000|2020-07-07 06:05:00|22549.9|22542.9|22554.9|22547.9|22559.9|22552.9|22519.9|22512.9|1778
1594102200000|2020-07-07 06:10:00|22559.9|22552.9|22559.9|22552.9|22564.9|22557.9|22534.9|22527.9|525
1594102500000|2020-07-07 06:15:00|22564.9|22557.9|22574.9|22567.9|22574.9|22567.9|22559.9|22552.9|315
1594102800000|2020-07-07 06:20:00|22569.9|22562.9|22559.9|22552.9|22569.9|22562.9|22559.9|22552.9|89
1594103100000|2020-07-07 06:25:00|22564.9|22557.9|22564.9|22557.9|22574.9|22567.9|22557.4|22550.4|94
1594103400000|2020-07-07 06:30:00|22567.4|22560.4|22579.9|22572.9|22584.9|22577.9|22564.9|22557.9|30
1594103700000|2020-07-07 06:35:00|22582.4|22575.4|22574.9|22567.9|22584.9|22577.9|22574.9|22567.9|44
1594104000000|2020-07-07 06:40:00|22572.4|22565.4|22569.9|22562.9|22572.4|22565.4|22564.9|22557.9|47
1594104300000|2020-07-07 06:45:00|22564.9|22557.9|22564.9|22557.9|22574.9|22567.9|22559.9|22552.9|28
1594104600000|2020-07-07 06:50:00|22567.4|22560.4|22554.9|22547.9|22567.4|22560.4|22554.9|22547.9|20
1594104900000|2020-07-07 06:55:00|22559.9|22552.9|22549.9|22542.9|22559.9|22552.9|22544.9|22537.9|59
1594105200000|2020-07-07 07:00:00|22554.9|22547.9|22529.9|22522.9|22564.9|22557.9|22527.4|22520.4|296
1594105500000|2020-07-07 07:05:00|22527.4|22520.4|22509.9|22502.9|22529.9|22522.9|22504.9|22497.9|320
1594105800000|2020-07-07 07:10:00|22507.4|22500.4|22509.9|22502.9|22509.9|22502.9|22492.4|22485.4|170
1594106100000|2020-07-07 07:15:00|22504.9|22497.9|22509.9|22502.9|22519.9|22512.9|22499.9|22492.9|183
1594106400000|2020-07-07 07:20:00|22512.4|22505.4|22489.9|22482.9|22514.9|22507.9|22482.4|22475.4|364
1594106700000|2020-07-07 07:25:00|22484.9|22477.9|22494.9|22487.9|22494.9|22487.9|22469.9|22462.9|255
1594107000000|2020-07-07 07:30:00|22497.4|22490.4|22499.9|22492.9|22499.9|22492.9|22472.4|22465.4|292
1594107300000|2020-07-07 07:35:00|22497.4|22490.4|22489.9|22482.9|22499.9|22492.9|22479.9|22472.9|33
1594107600000|2020-07-07 07:40:00|22494.9|22487.9|22499.9|22492.9|22507.4|22500.4|22484.9|22477.9|279
1594107900000|2020-07-07 07:45:00|22497.4|22490.4|22514.9|22507.9|22519.9|22512.9|22494.9|22487.9|119
1594108200000|2020-07-07 07:50:00|22512.4|22505.4|22514.9|22507.9|22519.9|22512.9|22509.9|22502.9|56
1594108500000|2020-07-07 07:55:00|22512.4|22505.4|22529.9|22522.9|22534.9|22527.9|22509.9|22502.9|63
1594108800000|2020-07-07 08:00:00|22527.4|22520.4|22532.4|22525.4|22539.9|22532.9|22524.9|22517.9|72
1594109100000|2020-07-07 08:05:00|22529.9|22522.9|22534.9|22527.9|22534.9|22527.9|22519.9|22512.9|77
1594109400000|2020-07-07 08:10:00|22529.9|22522.9|22549.9|22542.9|22564.9|22557.9|22529.9|22522.9|105
1594109700000|2020-07-07 08:15:00|22547.4|22540.4|22534.9|22527.9|22549.9|22542.9|22529.9|22522.9|58
1594110000000|2020-07-07 08:20:00|22532.4|22525.4|22529.9|22522.9|22537.4|22530.4|22527.4|22520.4|24
1594110300000|2020-07-07 08:25:00|22524.9|22517.9|22489.9|22482.9|22527.4|22520.4|22484.9|22477.9|308
1594110600000|2020-07-07 08:30:00|22487.4|22480.4|22499.9|22492.9|22512.4|22505.4|22487.4|22480.4|197
1594110900000|2020-07-07 08:35:00|22502.4|22495.4|22504.9|22497.9|22509.9|22502.9|22494.9|22487.9|89
1594111200000|2020-07-07 08:40:00|22502.4|22495.4|22494.9|22487.9|22507.4|22500.4|22494.9|22487.9|50
1594111500000|2020-07-07 08:45:00|22497.4|22490.4|22509.9|22502.9|22514.9|22507.9|22497.4|22490.4|39
1594111800000|2020-07-07 08:50:00|22507.4|22500.4|22514.9|22507.9|22514.9|22507.9|22499.9|22492.9|46
1594112100000|2020-07-07 08:55:00|22512.4|22505.4|22502.4|22495.4|22514.9|22507.9|22494.9|22487.9|88
1594112400000|2020-07-07 09:00:00|22499.9|22492.9|22479.9|22472.9|22509.9|22502.9|22474.9|22467.9|240
1594112700000|2020-07-07 09:05:00|22482.4|22475.4|22489.9|22482.9|22492.4|22485.4|22474.9|22467.9|110
1594113000000|2020-07-07 09:10:00|22484.9|22477.9|22489.9|22482.9|22494.9|22487.9|22479.9|22472.9|124
1594113300000|2020-07-07 09:15:00|22484.9|22477.9|22489.9|22482.9|22497.4|22490.4|22484.9|22477.9|28
1594113600000|2020-07-07 09:20:00|22484.9|22477.9|22484.9|22477.9|22487.4|22480.4|22474.9|22467.9|88
1594113900000|2020-07-07 09:25:00|22482.4|22475.4|22494.9|22487.9|22494.9|22487.9|22469.9|22462.9|83
1594114200000|2020-07-07 09:30:00|22492.4|22485.4|22497.4|22490.4|22502.4|22495.4|22489.9|22482.9|54
1594114500000|2020-07-07 09:35:00|22494.9|22487.9|22504.9|22497.9|22507.4|22500.4|22494.9|22487.9|69
1594114800000|2020-07-07 09:40:00|22502.4|22495.4|22499.9|22492.9|22509.9|22502.9|22499.9|22492.9|46
1594115100000|2020-07-07 09:45:00|22497.4|22490.4|22494.9|22487.9|22504.9|22497.9|22494.9|22487.9|20
1594115400000|2020-07-07 09:50:00|22492.4|22485.4|22494.9|22487.9|22502.4|22495.4|22489.9|22482.9|12
1594115700000|2020-07-07 09:55:00|22497.4|22490.4|22504.9|22497.9|22504.9|22497.9|22492.4|22485.4|15
1594116000000|2020-07-07 10:00:00|22502.4|22495.4|22504.9|22497.9|22509.9|22502.9|22494.9|22487.9|63
1594116300000|2020-07-07 10:05:00|22502.4|22495.4|22499.9|22492.9|22507.4|22500.4|22494.9|22487.9|47
1594116600000|2020-07-07 10:10:00|22497.4|22490.4|22499.9|22492.9|22499.9|22492.9|22487.4|22480.4|71
1594116900000|2020-07-07 10:15:00|22497.4|22490.4|22494.9|22487.9|22499.9|22492.9|22469.9|22462.9|118
1594117200000|2020-07-07 10:20:00|22492.4|22485.4|22499.9|22492.9|22504.9|22497.9|22489.9|22482.9|54
1594117500000|2020-07-07 10:25:00|22504.9|22497.9|22509.9|22502.9|22509.9|22502.9|22499.9|22492.9|58
1594117800000|2020-07-07 10:30:00|22507.4|22500.4|22514.9|22507.9|22519.9|22512.9|22502.4|22495.4|187
1594118100000|2020-07-07 10:35:00|22519.9|22512.9|22524.9|22517.9|22544.9|22537.9|22514.9|22507.9|179
1594118400000|2020-07-07 10:40:00|22527.4|22520.4|22524.9|22517.9|22527.4|22520.4|22519.9|22512.9|42
1594118700000|2020-07-07 10:45:00|22522.4|22515.4|22514.9|22507.9|22527.4|22520.4|22512.4|22505.4|33
1594119000000|2020-07-07 10:50:00|22512.4|22505.4|22519.9|22512.9|22524.9|22517.9|22509.9|22502.9|26
1594119300000|2020-07-07 10:55:00|22517.4|22510.4|22519.9|22512.9|22524.9|22517.9|22512.4|22505.4|30
1594119600000|2020-07-07 11:00:00|22522.4|22515.4|22519.9|22512.9|22524.9|22517.9|22519.9|22512.9|21
1594119900000|2020-07-07 11:05:00|22514.9|22507.9|22519.9|22512.9|22519.9|22512.9|22512.4|22505.4|23
1594120200000|2020-07-07 11:10:00|22522.4|22515.4|22524.9|22517.9|22529.9|22522.9|22517.4|22510.4|133
1594120500000|2020-07-07 11:15:00|22527.4|22520.4|22534.9|22527.9|22534.9|22527.9|22524.9|22517.9|54
1594120800000|2020-07-07 11:20:00|22529.9|22522.9|22527.4|22520.4|22534.9|22527.9|22524.9|22517.9|21
1594121100000|2020-07-07 11:25:00|22524.9|22517.9|22529.9|22522.9|22529.9|22522.9|22522.4|22515.4|24
1594121400000|2020-07-07 11:30:00|22534.9|22527.9|22519.9|22512.9|22534.9|22527.9|22514.9|22507.9|55
1594121700000|2020-07-07 11:35:00|22522.4|22515.4|22519.9|22512.9|22524.9|22517.9|22514.9|22507.9|23
1594122000000|2020-07-07 11:40:00|22522.4|22515.4|22539.9|22532.9|22539.9|22532.9|22522.4|22515.4|83
1594122300000|2020-07-07 11:45:00|22537.4|22530.4|22547.4|22540.4|22547.4|22540.4|22534.9|22527.9|50
1594122600000|2020-07-07 11:50:00|22549.9|22542.9|22534.9|22527.9|22554.9|22547.9|22534.9|22527.9|139
1594122900000|2020-07-07 11:55:00|22539.9|22532.9|22539.9|22532.9|22544.9|22537.9|22532.4|22525.4|53
1594123200000|2020-07-07 12:00:00|22542.4|22535.4|22544.9|22537.9|22549.9|22542.9|22539.9|22532.9|97
1594123500000|2020-07-07 12:05:00|22549.9|22542.9|22539.9|22532.9|22549.9|22542.9|22539.9|22532.9|17
1594123800000|2020-07-07 12:10:00|22534.9|22527.9|22534.9|22527.9|22539.9|22532.9|22534.9|22527.9|20
1594124100000|2020-07-07 12:15:00|22532.4|22525.4|22524.9|22517.9|22532.4|22525.4|22524.9|22517.9|30
1594124400000|2020-07-07 12:20:00|22527.4|22520.4|22524.9|22517.9|22529.9|22522.9|22524.9|22517.9|26
1594124700000|2020-07-07 12:25:00|22529.9|22522.9|22519.9|22512.9|22529.9|22522.9|22519.9|22512.9|32
1594125000000|2020-07-07 12:30:00|22514.9|22507.9|22509.9|22502.9|22514.9|22507.9|22504.9|22497.9|55
1594125300000|2020-07-07 12:35:00|22512.4|22505.4|22509.9|22502.9|22514.9|22507.9|22504.9|22497.9|25
1594125600000|2020-07-07 12:40:00|22512.4|22505.4|22517.4|22510.4|22519.9|22512.9|22512.4|22505.4|35
1594125900000|2020-07-07 12:45:00|22519.9|22512.9|22522.4|22515.4|22524.9|22517.9|22514.9|22507.9|65
1594126200000|2020-07-07 12:50:00|22519.9|22512.9|22519.9|22512.9|22522.4|22515.4|22517.4|22510.4|57
1594126500000|2020-07-07 12:55:00|22522.4|22515.4|22529.9|22522.9|22529.9|22522.9|22514.9|22507.9|120
1594126800000|2020-07-07 13:00:00|22527.4|22520.4|22529.9|22522.9|22532.4|22525.4|22524.9|22517.9|62
1594127100000|2020-07-07 13:05:00|22532.4|22525.4|22529.9|22522.9|22534.9|22527.9|22529.9|22522.9|7
1594127400000|2020-07-07 13:10:00|22527.4|22520.4|22529.9|22522.9|22534.9|22527.9|22524.9|22517.9|70
1594127700000|2020-07-07 13:15:00|22532.4|22525.4|22524.9|22517.9|22534.9|22527.9|22524.9|22517.9|24
1594128000000|2020-07-07 13:20:00|22519.9|22512.9|22529.9|22522.9|22534.9|22527.9|22519.9|22512.9|105
1594128300000|2020-07-07 13:25:00|22524.9|22517.9|22524.9|22517.9|22529.9|22522.9|22524.9|22517.9|40
1594128600000|2020-07-07 13:30:00|22529.9|22522.9|22549.9|22542.9|22549.9|22542.9|22519.9|22512.9|320
1594128900000|2020-07-07 13:35:00|22544.9|22537.9|22519.9|22512.9|22544.9|22537.9|22514.9|22507.9|150
1594129200000|2020-07-07 13:40:00|22517.4|22510.4|22539.9|22532.9|22539.9|22532.9|22517.4|22510.4|192
1594129500000|2020-07-07 13:45:00|22544.9|22537.9|22554.9|22547.9|22559.9|22552.9|22544.9|22537.9|179
1594129800000|2020-07-07 13:50:00|22552.4|22545.4|22544.9|22537.9|22554.9|22547.9|22542.4|22535.4|120
1594130100000|2020-07-07 13:55:00|22539.9|22532.9|22549.9|22542.9|22554.9|22547.9|22534.9|22527.9|190
1594130400000|2020-07-07 14:00:00|22552.4|22545.4|22564.9|22557.9|22564.9|22557.9|22539.9|22532.9|141
1594130700000|2020-07-07 14:05:00|22562.4|22555.4|22564.9|22557.9|22564.9|22557.9|22554.9|22547.9|54
1594131000000|2020-07-07 14:10:00|22559.9|22552.9|22579.9|22572.9|22582.4|22575.4|22559.9|22552.9|171
1594131300000|2020-07-07 14:15:00|22574.9|22567.9|22579.9|22572.9|22584.9|22577.9|22574.9|22567.9|95
1594131600000|2020-07-07 14:20:00|22574.9|22567.9|22579.9|22572.9|22579.9|22572.9|22569.9|22562.9|77
1594131900000|2020-07-07 14:25:00|22584.9|22577.9|22574.9|22567.9|22584.9|22577.9|22564.9|22557.9|88
1594132200000|2020-07-07 14:30:00|22569.9|22562.9|22549.9|22542.9|22574.9|22567.9|22549.9|22542.9|322
1594132500000|2020-07-07 14:35:00|22554.9|22547.9|22554.9|22547.9|22559.9|22552.9|22549.9|22542.9|169
1594132800000|2020-07-07 14:40:00|22552.4|22545.4|22539.9|22532.9|22554.9|22547.9|22539.9|22532.9|150
1594133100000|2020-07-07 14:45:00|22544.9|22537.9|22544.9|22537.9|22544.9|22537.9|22529.9|22522.9|114
1594133400000|2020-07-07 14:50:00|22549.9|22542.9|22564.9|22557.9|22564.9|22557.9|22549.9|22542.9|88
1594133700000|2020-07-07 14:55:00|22569.9|22562.9|22569.9|22562.9|22574.9|22567.9|22564.9|22557.9|70
1594134000000|2020-07-07 15:00:00|22564.9|22557.9|22564.9|22557.9|22569.9|22562.9|22559.9|22552.9|40
1594134300000|2020-07-07 15:05:00|22562.4|22555.4|22564.9|22557.9|22569.9|22562.9|22559.9|22552.9|88
1594134600000|2020-07-07 15:10:00|22569.9|22562.9|22579.9|22572.9|22584.9|22577.9|22564.9|22557.9|103
1594134900000|2020-07-07 15:15:00|22582.4|22575.4|22589.9|22582.9|22589.9|22582.9|22579.9|22572.9|73
1594135200000|2020-07-07 15:20:00|22587.4|22580.4|22584.9|22577.9|22589.9|22582.9|22584.9|22577.9|90
1594135500000|2020-07-07 15:25:00|22589.9|22582.9|22584.9|22577.9|22589.9|22582.9|22574.9|22567.9|115
1594135800000|2020-07-07 15:30:00|22589.9|22582.9|22559.9|22552.9|22589.9|22582.9|22559.9|22552.9|165
1594136100000|2020-07-07 15:35:00|22562.4|22555.4|22554.9|22547.9|22564.9|22557.9|22554.9|22547.9|165
1594136400000|2020-07-07 15:40:00|22557.4|22550.4|22559.9|22552.9|22559.9|22552.9|22554.9|22547.9|31
1594136700000|2020-07-07 15:45:00|22554.9|22547.9|22584.9|22577.9|22584.9|22577.9|22554.9|22547.9|192
1594137000000|2020-07-07 15:50:00|22582.4|22575.4|22579.9|22572.9|22594.9|22587.9|22579.9|22572.9|174
1594137300000|2020-07-07 15:55:00|22582.4|22575.4|22569.9|22562.9|22584.9|22577.9|22564.9|22557.9|39
1594137600000|2020-07-07 16:00:00|22572.4|22565.4|22569.9|22562.9|22574.9|22567.9|22564.9|22557.9|63
1594137900000|2020-07-07 16:05:00|22574.9|22567.9|22564.9|22557.9|22579.9|22572.9|22564.9|22557.9|120
1594138200000|2020-07-07 16:10:00|22569.9|22562.9|22559.9|22552.9|22569.9|22562.9|22559.9|22552.9|60
1594138500000|2020-07-07 16:15:00|||||||||6
1594138800000|2020-07-07 16:20:00|22554.9|22547.9|22554.9|22547.9|22559.9|22552.9|22552.4|22545.4|15
1594139100000|2020-07-07 16:25:00|22552.4|22545.4|22559.9|22552.9|22559.9|22552.9|22552.4|22545.4|7
1594139400000|2020-07-07 16:30:00|22557.4|22550.4|22559.9|22552.9|22564.9|22557.9|22554.9|22547.9|29
1594139700000|2020-07-07 16:35:00|22554.9|22547.9|22549.9|22542.9|22559.9|22552.9|22549.9|22542.9|39
1594140000000|2020-07-07 16:40:00|22544.9|22537.9|22544.9|22537.9|22549.9|22542.9|22539.9|22532.9|101
1594140300000|2020-07-07 16:45:00|22542.4|22535.4|22549.9|22542.9|22549.9|22542.9|22542.4|22535.4|55
1594140600000|2020-07-07 16:50:00|22544.9|22537.9|22539.9|22532.9|22549.9|22542.9|22539.9|22532.9|44
1594140900000|2020-07-07 16:55:00|22542.4|22535.4|22549.9|22542.9|22549.9|22542.9|22539.9|22532.9|14
1594141200000|2020-07-07 17:00:00|22554.9|22547.9|22549.9|22542.9|22559.9|22552.9|22549.9|22542.9|35
1594141500000|2020-07-07 17:05:00|22554.9|22547.9|22544.9|22537.9|22554.9|22547.9|22534.9|22527.9|115
1594141800000|2020-07-07 17:10:00|22547.4|22540.4|22549.9|22542.9|22549.9|22542.9|22544.9|22537.9|34
1594142100000|2020-07-07 17:15:00|22552.4|22545.4|22554.9|22547.9|22559.9|22552.9|22549.9|22542.9|14
1594142400000|2020-07-07 17:20:00|22549.9|22542.9|22554.9|22547.9|22562.4|22555.4|22549.9|22542.9|55
1594142700000|2020-07-07 17:25:00|22559.9|22552.9|22559.9|22552.9|22559.9|22552.9|22544.9|22537.9|119
1594143000000|2020-07-07 17:30:00|22554.9|22547.9|22564.9|22557.9|22569.9|22562.9|22554.9|22547.9|95
1594143300000|2020-07-07 17:35:00|22569.9|22562.9|22564.9|22557.9|22569.9|22562.9|22564.9|22557.9|5
1594143600000|2020-07-07 17:40:00|22559.9|22552.9|22564.9|22557.9|22569.9|22562.9|22559.9|22552.9|52
1594143900000|2020-07-07 17:45:00|22567.4|22560.4|22564.9|22557.9|22567.4|22560.4|22559.9|22552.9|16
1594144200000|2020-07-07 17:50:00|22562.4|22555.4|22552.4|22545.4|22564.9|22557.9|22549.9|22542.9|20
1594144500000|2020-07-07 17:55:00|22554.9|22547.9|22559.9|22552.9|22559.9|22552.9|22549.9|22542.9|45
1594144800000|2020-07-07 18:00:00|22557.4|22550.4|22554.9|22547.9|22564.9|22557.9|22554.9|22547.9|60
1594145100000|2020-07-07 18:05:00|22552.4|22545.4|22554.9|22547.9|22559.9|22552.9|22549.9|22542.9|130
1594145400000|2020-07-07 18:10:00|22557.4|22550.4|22559.9|22552.9|22559.9|22552.9|22554.9|22547.9|10
1594145700000|2020-07-07 18:15:00|22554.9|22547.9|22539.9|22532.9|22554.9|22547.9|22539.9|22532.9|172
1594146000000|2020-07-07 18:20:00|22544.9|22537.9|22539.9|22532.9|22544.9|22537.9|22539.9|22532.9|40
1594146300000|2020-07-07 18:25:00|22542.4|22535.4|22534.9|22527.9|22542.4|22535.4|22529.9|22522.9|51
1594146600000|2020-07-07 18:30:00|22532.4|22525.4|22519.9|22512.9|22534.9|22527.9|22514.9|22507.9|59
1594146900000|2020-07-07 18:35:00|22524.9|22517.9|22524.9|22517.9|22524.9|22517.9|22519.9|22512.9|91
1594147200000|2020-07-07 18:40:00|22527.4|22520.4|22534.9|22527.9|22534.9|22527.9|22527.4|22520.4|38
1594147500000|2020-07-07 18:45:00|22529.9|22522.9|22524.9|22517.9|22539.9|22532.9|22524.9|22517.9|114
1594147800000|2020-07-07 18:50:00|22527.4|22520.4|22514.9|22507.9|22529.9|22522.9|22514.9|22507.9|105
1594148100000|2020-07-07 18:55:00|22517.4|22510.4|22529.9|22522.9|22529.9|22522.9|22514.9|22507.9|33
1594148400000|2020-07-07 19:00:00|22524.9|22517.9|22504.9|22497.9|22524.9|22517.9|22504.9|22497.9|188
1594148700000|2020-07-07 19:05:00|22509.9|22502.9|22504.9|22497.9|22514.9|22507.9|22504.9|22497.9|215
1594149000000|2020-07-07 19:10:00|22507.4|22500.4|22499.9|22492.9|22509.9|22502.9|22499.9|22492.9|161
1594149300000|2020-07-07 19:15:00|22502.4|22495.4|22504.9|22497.9|22509.9|22502.9|22499.9|22492.9|69
1594149600000|2020-07-07 19:20:00|22507.4|22500.4|22504.9|22497.9|22509.9|22502.9|22499.9|22492.9|36
1594149900000|2020-07-07 19:25:00|22499.9|22492.9|22499.9|22492.9|22504.9|22497.9|22494.9|22487.9|45
1594150200000|2020-07-07 19:30:00|22497.4|22490.4|22494.9|22487.9|22499.9|22492.9|22489.9|22482.9|133
1594150500000|2020-07-07 19:35:00|22492.4|22485.4|22479.9|22472.9|22494.9|22487.9|22474.9|22467.9|96
1594150800000|2020-07-07 19:40:00|22474.9|22467.9|22469.9|22462.9|22479.9|22472.9|22464.9|22457.9|256
1594151100000|2020-07-07 19:45:00|22464.9|22457.9|22459.9|22452.9|22469.9|22462.9|22459.9|22452.9|127
1594151400000|2020-07-07 19:50:00|22464.9|22457.9|22434.9|22427.9|22464.9|22457.9|22434.9|22427.9|262
1594151700000|2020-07-07 19:55:00|22437.4|22430.4|22429.9|22422.9|22439.9|22432.9|22424.9|22417.9|306
1594152000000|2020-07-07 20:00:00|22432.4|22425.4|22429.9|22422.9|22434.9|22427.9|22424.9|22417.9|149
1594152300000|2020-07-07 20:05:00|22432.4|22425.4|22434.9|22427.9|22439.9|22432.9|22429.9|22422.9|55
1594152600000|2020-07-07 20:10:00|22437.4|22430.4|22437.4|22430.4|22444.9|22437.9|22434.9|22427.9|66
1594152900000|2020-07-07 20:15:00|22438.9|22423.9|22443.9|22428.9|22443.9|22428.9|22436.4|22421.4|10
1594153200000|2020-07-07 20:20:00|22448.9|22433.9|22453.9|22438.9|22453.9|22438.9|22448.9|22433.9|22
1594153500000|2020-07-07 20:25:00|22451.4|22436.4|22456.4|22441.4|22458.9|22443.9|22443.9|22428.9|59
1594153800000|2020-07-07 20:30:00|22458.9|22443.9|22458.9|22443.9|22458.9|22443.9|22448.9|22433.9|74
1594154100000|2020-07-07 20:35:00|22461.4|22446.4|22461.4|22446.4|22461.4|22446.4|22458.9|22443.9|18
1594154400000|2020-07-07 20:40:00|22463.9|22448.9|22463.9|22448.9|22463.9|22448.9|22458.9|22443.9|3
1594154700000|2020-07-07 20:45:00|22461.4|22446.4|22473.9|22458.9|22478.9|22463.9|22461.4|22446.4|51
1594155000000|2020-07-07 20:50:00|22471.4|22456.4|22473.9|22458.9|22473.9|22458.9|22471.4|22456.4|4
1594155300000|2020-07-07 20:55:00|22471.4|22456.4|22481.7|22451.7|22482.7|22458.9|22468.9|22450.2|9
1594155600000|2020-07-07 21:00:00|22482.2|22452.2|22480.4|22450.4|22483.7|22453.7|22480.4|22450.4|0
1594155900000|2020-07-07 21:05:00|22480.6|22450.6|22481.8|22451.8|22482.4|22452.4|22480.4|22450.4|0
1594156200000|2020-07-07 21:10:00|22482|22452|22480.7|22450.7|22482.6|22452.6|22480.2|22450.2|0
1594156500000|2020-07-07 21:15:00|22483.5|22453.5|22487.4|22457.4|22487.5|22457.5|22483.3|22453.3|0
1594156800000|2020-07-07 21:20:00|22487.8|22457.8|22488.3|22458.3|22488.5|22458.5|22487.8|22457.8|0
1594157100000|2020-07-07 21:25:00|22487.8|22457.8|22484.9|22454.9|22489.7|22459.7|22484.9|22454.9|0
1594157400000|2020-07-07 21:30:00|22484.3|22454.3|22485.8|22455.8|22486.7|22456.7|22484.3|22454.3|0
1594157700000|2020-07-07 21:35:00|22485.6|22455.6|22485.5|22455.5|22486.8|22456.8|22485.5|22455.5|0
1594158000000|2020-07-07 21:40:00|22484.7|22454.7|22483.9|22453.9|22485.1|22455.1|22482.2|22452.2|0
1594158300000|2020-07-07 21:45:00|22484.6|22454.6|22485.7|22455.7|22486.8|22456.8|22484.6|22454.6|0
1594158600000|2020-07-07 21:50:00|22486|22456|22488.1|22458.1|22489.9|22459.9|22486|22456|0
1594158900000|2020-07-07 21:55:00|22489.3|22459.3|22487.1|22457.1|22490.9|22460.9|22487.1|22457.1|0
1594159200000|2020-07-07 22:00:00|22485.3|22455.3|22468.9|22453.9|22494.1|22464.1|22448.9|22433.9|69
1594159500000|2020-07-07 22:05:00|22471.4|22456.4|22478.9|22463.9|22483.9|22468.9|22468.9|22453.9|20
1594159800000|2020-07-07 22:10:00|22476.4|22461.4|22473.9|22458.9|22478.9|22463.9|22473.9|22458.9|6
1594160100000|2020-07-07 22:15:00|22478.9|22463.9|22476.4|22461.4|22478.9|22463.9|22471.4|22456.4|24
1594160400000|2020-07-07 22:20:00|22478.9|22463.9|22471.4|22456.4|22478.9|22463.9|22471.4|22456.4|16
1594160700000|2020-07-07 22:25:00|22473.9|22458.9|22471.4|22456.4|22478.9|22463.9|22461.4|22446.4|19
1594161000000|2020-07-07 22:30:00|22473.9|22458.9|22466.4|22451.4|22476.4|22461.4|22461.4|22446.4|2
1594161300000|2020-07-07 22:35:00|22463.9|22448.9|22466.4|22451.4|22471.4|22456.4|22453.9|22438.9|8
1594161600000|2020-07-07 22:40:00|22463.9|22448.9|22471.4|22456.4|22471.4|22456.4|22463.9|22448.9|0
1594161900000|2020-07-07 22:45:00|22468.9|22453.9|22463.9|22448.9|22476.4|22461.4|22458.9|22443.9|19
1594162200000|2020-07-07 22:50:00|22461.4|22446.4|22453.9|22438.9|22463.9|22448.9|22453.9|22438.9|13
1594162500000|2020-07-07 22:55:00|22451.4|22436.4|22456.4|22441.4|22458.9|22443.9|22448.9|22433.9|9
1594162800000|2020-07-07 23:00:00|22453.9|22438.9|22461.4|22446.4|22463.9|22448.9|22453.9|22438.9|3
1594163100000|2020-07-07 23:05:00|22458.9|22443.9|22463.9|22448.9|22466.4|22451.4|22458.9|22443.9|9
1594163400000|2020-07-07 23:10:00|22466.4|22451.4|22473.9|22458.9|22473.9|22458.9|22466.4|22451.4|1
1594163700000|2020-07-07 23:15:00|22476.4|22461.4|22468.9|22453.9|22483.9|22468.9|22468.9|22453.9|52
1594164000000|2020-07-07 23:20:00|22471.4|22456.4|22473.9|22458.9|22483.9|22468.9|22471.4|22456.4|46
1594164300000|2020-07-07 23:25:00|22471.4|22456.4|22481.4|22466.4|22483.9|22468.9|22468.9|22453.9|49
1594164600000|2020-07-07 23:30:00|22483.9|22468.9|22464.9|22457.9|22488.9|22477.9|22464.9|22457.9|19532
1594164900000|2020-07-07 23:35:00|22469.9|22462.9|22474.9|22467.9|22479.9|22472.9|22464.9|22457.9|75
1594165200000|2020-07-07 23:40:00|22469.9|22462.9|22477.4|22470.4|22479.9|22472.9|22469.9|22462.9|199
1594165500000|2020-07-07 23:45:00|22474.9|22467.9|22480.2|22473.2|22485.2|22478.2|22469.9|22462.9|155
1594165800000|2020-07-07 23:50:00|22475.2|22468.2|22480.2|22473.2|22485.2|22478.2|22475.2|22468.2|98
1594166100000|2020-07-07 23:55:00|22482.7|22475.7|22480.2|22473.2|22485.2|22478.2|22460.2|22453.2|277
1594166400000|2020-07-08 00:00:00|22475.2|22468.2|22515.2|22508.2|22515.2|22508.2|22452.7|22445.7|1259
1594166700000|2020-07-08 00:05:00|22520.2|22513.2|22500.2|22493.2|22530.2|22523.2|22500.2|22493.2|840
1594167000000|2020-07-08 00:10:00|22502.7|22495.7|22525.2|22518.2|22525.2|22518.2|22495.2|22488.2|653
1594167300000|2020-07-08 00:15:00|22520.2|22513.2|22550.2|22543.2|22550.2|22543.2|22520.2|22513.2|707
1594167600000|2020-07-08 00:20:00|22545.2|22538.2|22555.2|22548.2|22565.2|22558.2|22545.2|22538.2|730
1594167900000|2020-07-08 00:25:00|22560.2|22553.2|22560.2|22553.2|22560.2|22553.2|22540.2|22533.2|508
1594168200000|2020-07-08 00:30:00|22562.7|22555.7|22525.2|22518.2|22565.2|22558.2|22520.2|22513.2|547
1594168500000|2020-07-08 00:35:00|22527.7|22520.7|22520.2|22513.2|22540.2|22533.2|22500.2|22493.2|590
1594168800000|2020-07-08 00:40:00|22522.7|22515.7|22540.2|22533.2|22540.2|22533.2|22520.2|22513.2|401
1594169100000|2020-07-08 00:45:00|22537.7|22530.7|22525.2|22518.2|22540.2|22533.2|22520.2|22513.2|350
1594169400000|2020-07-08 00:50:00|22527.7|22520.7|22535.2|22528.2|22545.2|22538.2|22525.2|22518.2|580
1594169700000|2020-07-08 00:55:00|22537.7|22530.7|22555.2|22548.2|22555.2|22548.2|22535.2|22528.2|334
1594170000000|2020-07-08 01:00:00|22560.2|22553.2|22580.2|22573.2|22590.2|22583.2|22545.2|22538.2|817
1594170300000|2020-07-08 01:05:00|22582.7|22575.7|22595.2|22588.2|22600.2|22593.2|22580.2|22573.2|696
1594170600000|2020-07-08 01:10:00|22592.7|22585.7|22625.2|22618.2|22625.2|22618.2|22590.2|22583.2|1060
1594170900000|2020-07-08 01:15:00|22630.2|22623.2|22615.2|22608.2|22632.7|22625.7|22615.2|22608.2|928
1594171200000|2020-07-08 01:20:00|22612.7|22605.7|22600.2|22593.2|22620.2|22613.2|22590.2|22583.2|677
1594171500000|2020-07-08 01:25:00|22597.7|22590.7|22605.2|22598.2|22630.2|22623.2|22597.7|22590.7|696
1594171800000|2020-07-08 01:30:00|22602.7|22595.7|22640.2|22633.2|22640.2|22633.2|22600.2|22593.2|709
1594172100000|2020-07-08 01:35:00|22637.7|22630.7|22630.2|22623.2|22660.2|22653.2|22630.2|22623.2|990
1594172400000|2020-07-08 01:40:00|22635.2|22628.2|22635.2|22628.2|22650.2|22643.2|22630.2|22623.2|338
1594172700000|2020-07-08 01:45:00|22637.7|22630.7|22610.2|22603.2|22640.2|22633.2|22610.2|22603.2|534
1594173000000|2020-07-08 01:50:00|22612.7|22605.7|22630.2|22623.2|22635.2|22628.2|22612.7|22605.7|490
1594173300000|2020-07-08 01:55:00|22627.7|22620.7|22580.2|22573.2|22630.2|22623.2|22575.2|22568.2|614
1594173600000|2020-07-08 02:00:00|22577.7|22570.7|22575.2|22568.2|22580.2|22573.2|22555.2|22548.2|1010
1594173900000|2020-07-08 02:05:00|22570.2|22563.2|22575.2|22568.2|22585.2|22578.2|22565.2|22558.2|514
1594174200000|2020-07-08 02:10:00|22577.7|22570.7|22580.2|22573.2|22590.2|22583.2|22575.2|22568.2|453
1594174500000|2020-07-08 02:15:00|22582.7|22575.7|22570.2|22563.2|22590.2|22583.2|22565.2|22558.2|361
1594174800000|2020-07-08 02:20:00|22572.7|22565.7|22565.2|22558.2|22580.2|22573.2|22562.7|22555.7|412
1594175100000|2020-07-08 02:25:00|22562.7|22555.7|22560.2|22553.2|22565.2|22558.2|22550.2|22543.2|469
1594175400000|2020-07-08 02:30:00|22555.2|22548.2|22565.2|22558.2|22580.2|22573.2|22545.2|22538.2|339
1594175700000|2020-07-08 02:35:00|22567.7|22560.7|22582.7|22575.7|22590.2|22583.2|22565.2|22558.2|308
1594176000000|2020-07-08 02:40:00|22585.2|22578.2|22585.2|22578.2|22590.2|22583.2|22580.2|22573.2|174
1594176300000|2020-07-08 02:45:00|22587.7|22580.7|22590.2|22583.2|22595.2|22588.2|22585.2|22578.2|150
1594176600000|2020-07-08 02:50:00|22585.2|22578.2|22587.7|22580.7|22595.2|22588.2|22585.2|22578.2|162
1594176900000|2020-07-08 02:55:00|22585.2|22578.2|22585.2|22578.2|22590.2|22583.2|22575.2|22568.2|176
1594177200000|2020-07-08 03:00:00|22582.7|22575.7|22577.7|22570.7|22582.7|22575.7|22570.2|22563.2|148
1594177500000|2020-07-08 03:05:00|22580.2|22573.2|22580.2|22573.2|22585.2|22578.2|22570.2|22563.2|229
1594177800000|2020-07-08 03:10:00|22585.2|22578.2|22575.2|22568.2|22595.2|22588.2|22575.2|22568.2|310
1594178100000|2020-07-08 03:15:00|22570.2|22563.2|22555.2|22548.2|22575.2|22568.2|22555.2|22548.2|323
1594178400000|2020-07-08 03:20:00|22557.7|22550.7|22565.2|22558.2|22570.2|22563.2|22555.2|22548.2|207
1594178700000|2020-07-08 03:25:00|22567.7|22560.7|22560.2|22553.2|22567.7|22560.7|22555.2|22548.2|164
1594179000000|2020-07-08 03:30:00|22555.2|22548.2|22542.7|22535.7|22590.2|22583.2|22535.2|22528.2|819
1594179300000|2020-07-08 03:35:00|22545.2|22538.2|22535.2|22528.2|22550.2|22543.2|22535.2|22528.2|228
1594179600000|2020-07-08 03:40:00|22530.2|22523.2|22550.2|22543.2|22550.2|22543.2|22530.2|22523.2|334
1594179900000|2020-07-08 03:45:00|22547.7|22540.7|22520.2|22513.2|22550.2|22543.2|22520.2|22513.2|581
1594180200000|2020-07-08 03:50:00|22522.7|22515.7|22517.7|22510.7|22530.2|22523.2|22515.2|22508.2|430
1594180500000|2020-07-08 03:55:00|22520.2|22513.2|22520.2|22513.2|22525.2|22518.2|22515.2|22508.2|280
1594180800000|2020-07-08 04:00:00|22515.2|22508.2|22500.2|22493.2|22520.2|22513.2|22500.2|22493.2|554
1594181100000|2020-07-08 04:05:00|22497.7|22490.7|22485.2|22478.2|22500.2|22493.2|22480.2|22473.2|604
1594181400000|2020-07-08 04:10:00|22490.2|22483.2|22497.7|22490.7|22500.2|22493.2|22480.2|22473.2|429
1594181700000|2020-07-08 04:15:00|22495.2|22488.2|22495.2|22488.2|22500.2|22493.2|22490.2|22483.2|289
1594182000000|2020-07-08 04:20:00|22497.7|22490.7|22500.2|22493.2|22515.2|22508.2|22495.2|22488.2|533
1594182300000|2020-07-08 04:25:00|22497.7|22490.7|22475.2|22468.2|22500.2|22493.2|22475.2|22468.2|459
1594182600000|2020-07-08 04:30:00|22472.7|22465.7|22467.7|22460.7|22475.2|22468.2|22457.7|22450.7|557
1594182900000|2020-07-08 04:35:00|22465.2|22458.2|22440.2|22433.2|22470.2|22463.2|22437.7|22430.7|911
1594183200000|2020-07-08 04:40:00|22437.7|22430.7|22450.2|22443.2|22450.2|22443.2|22435.2|22428.2|856
1594183500000|2020-07-08 04:45:00|22452.7|22445.7|22460.2|22453.2|22465.2|22458.2|22450.2|22443.2|745
1594183800000|2020-07-08 04:50:00|22457.7|22450.7|22455.2|22448.2|22465.2|22458.2|22445.2|22438.2|311
1594184100000|2020-07-08 04:55:00|22452.7|22445.7|22450.2|22443.2|22467.7|22460.7|22445.2|22438.2|403
1594184400000|2020-07-08 05:00:00|22447.7|22440.7|22475.2|22468.2|22480.2|22473.2|22445.2|22438.2|514
1594184700000|2020-07-08 05:05:00|22480.2|22473.2|22480.2|22473.2|22485.2|22478.2|22475.2|22468.2|496
1594185000000|2020-07-08 05:10:00|22475.2|22468.2|22475.2|22468.2|22480.2|22473.2|22470.2|22463.2|624
1594185300000|2020-07-08 05:15:00|22480.2|22473.2|22480.2|22473.2|22490.2|22483.2|22465.2|22458.2|1236
1594185600000|2020-07-08 05:20:00|22477.7|22470.7|22465.2|22458.2|22480.2|22473.2|22465.2|22458.2|521
1594185900000|2020-07-08 05:25:00|22460.2|22453.2|22450.2|22443.2|22460.2|22453.2|22445.2|22438.2|619
1594186200000|2020-07-08 05:30:00|22445.2|22438.2|22450.2|22443.2|22460.2|22453.2|22445.2|22438.2|693
1594186500000|2020-07-08 05:35:00|22452.7|22445.7|22475.2|22468.2|22480.2|22473.2|22450.2|22443.2|971
1594186800000|2020-07-08 05:40:00|22472.7|22465.7|22460.2|22453.2|22475.2|22468.2|22455.2|22448.2|977
1594187100000|2020-07-08 05:45:00|22455.2|22448.2|22450.2|22443.2|22465.2|22458.2|22430.2|22423.2|1893
1594187400000|2020-07-08 05:50:00|22447.7|22440.7|22460.2|22453.2|22465.2|22458.2|22440.2|22433.2|1142
1594187700000|2020-07-08 05:55:00|22457.7|22450.7|22450.2|22443.2|22460.2|22453.2|22440.2|22433.2|2062
1594188000000|2020-07-08 06:00:00|22440.2|22433.2|22425.2|22418.2|22450.2|22443.2|22420.2|22413.2|4599
1594188300000|2020-07-08 06:05:00|22430.2|22423.2|22420.2|22413.2|22430.2|22423.2|22415.2|22408.2|1217
1594188600000|2020-07-08 06:10:00|22425.2|22418.2|22390.2|22383.2|22425.2|22418.2|22390.2|22383.2|579
1594188900000|2020-07-08 06:15:00|22395.2|22388.2|22390.2|22383.2|22410.2|22403.2|22390.2|22383.2|675
1594189200000|2020-07-08 06:20:00|22385.2|22378.2|22410.2|22403.2|22415.2|22408.2|22385.2|22378.2|641
1594189500000|2020-07-08 06:25:00|22407.7|22400.7|22395.2|22388.2|22410.2|22403.2|22395.2|22388.2|110
1594189800000|2020-07-08 06:30:00|22397.7|22390.7|22410.2|22403.2|22415.2|22408.2|22397.7|22390.7|258
1594190100000|2020-07-08 06:35:00|22415.2|22408.2|22452.7|22445.7|22455.2|22448.2|22410.2|22403.2|206
1594190400000|2020-07-08 06:40:00|22455.2|22448.2|22460.2|22453.2|22460.2|22453.2|22450.2|22443.2|170
1594190700000|2020-07-08 06:45:00|22457.7|22450.7|22450.2|22443.2|22460.2|22453.2|22445.2|22438.2|166
1594191000000|2020-07-08 06:50:00|22447.7|22440.7|22465.2|22458.2|22465.2|22458.2|22445.2|22438.2|71
1594191300000|2020-07-08 06:55:00|22460.2|22453.2|22457.7|22450.7|22462.7|22455.7|22435.2|22428.2|180
1594191600000|2020-07-08 07:00:00|22455.2|22448.2|22457.7|22450.7|22470.2|22463.2|22437.7|22430.7|235
1594191900000|2020-07-08 07:05:00|22460.2|22453.2|22445.2|22438.2|22480.2|22473.2|22440.2|22433.2|272
1594192200000|2020-07-08 07:10:00|22442.7|22435.7|22472.7|22465.7|22485.2|22478.2|22430.2|22423.2|232
1594192500000|2020-07-08 07:15:00|22470.2|22463.2|22480.2|22473.2|22485.2|22478.2|22455.2|22448.2|148
1594192800000|2020-07-08 07:20:00|22477.7|22470.7|22465.2|22458.2|22480.2|22473.2|22455.2|22448.2|161
1594193100000|2020-07-08 07:25:00|22462.7|22455.7|22470.2|22463.2|22480.2|22473.2|22452.7|22445.7|287
1594193400000|2020-07-08 07:30:00|22475.2|22468.2|22470.2|22463.2|22475.2|22468.2|22460.2|22453.2|288
1594193700000|2020-07-08 07:35:00|22467.7|22460.7|22462.7|22455.7|22480.2|22473.2|22460.2|22453.2|107
1594194000000|2020-07-08 07:40:00|22460.2|22453.2|22460.2|22453.2|22467.7|22460.7|22455.2|22448.2|31
1594194300000|2020-07-08 07:45:00|22462.7|22455.7|22480.2|22473.2|22485.2|22478.2|22457.7|22450.7|149
1594194600000|2020-07-08 07:50:00|22485.2|22478.2|22460.2|22453.2|22485.2|22478.2|22455.2|22448.2|108
1594194900000|2020-07-08 07:55:00|22462.7|22455.7|22460.2|22453.2|22465.2|22458.2|22455.2|22448.2|57
1594195200000|2020-07-08 08:00:00|22462.7|22455.7|22460.2|22453.2|22465.2|22458.2|22445.2|22438.2|65
1594195500000|2020-07-08 08:05:00|22457.7|22450.7|22450.2|22443.2|22457.7|22450.7|22445.2|22438.2|31
1594195800000|2020-07-08 08:10:00|22447.7|22440.7|22455.2|22448.2|22470.2|22463.2|22442.7|22435.7|109
1594196100000|2020-07-08 08:15:00|22450.2|22443.2|22455.2|22448.2|22462.7|22455.7|22450.2|22443.2|62
1594196400000|2020-07-08 08:20:00|22450.2|22443.2|22460.2|22453.2|22470.2|22463.2|22450.2|22443.2|28
1594196700000|2020-07-08 08:25:00|22462.7|22455.7|22460.2|22453.2|22475.2|22468.2|22460.2|22453.2|45
1594197000000|2020-07-08 08:30:00|22462.7|22455.7|22450.2|22443.2|22465.2|22458.2|22427.7|22420.7|175
1594197300000|2020-07-08 08:35:00|22455.2|22448.2|22480.2|22473.2|22515.2|22508.2|22455.2|22448.2|695
1594197600000|2020-07-08 08:40:00|22482.7|22475.7|22470.2|22463.2|22490.2|22483.2|22470.2|22463.2|107
1594197900000|2020-07-08 08:45:00|22472.7|22465.7|22475.2|22468.2|22485.2|22478.2|22470.2|22463.2|57
1594198200000|2020-07-08 08:50:00|22472.7|22465.7|22465.2|22458.2|22475.2|22468.2|22460.2|22453.2|55
1594198500000|2020-07-08 08:55:00|22460.2|22453.2|22450.2|22443.2|22460.2|22453.2|22435.2|22428.2|135
1594198800000|2020-07-08 09:00:00|22455.2|22448.2|22445.2|22438.2|22455.2|22448.2|22430.2|22423.2|120
1594199100000|2020-07-08 09:05:00|22442.7|22435.7|22440.2|22433.2|22445.2|22438.2|22425.2|22418.2|132
1594199400000|2020-07-08 09:10:00|22442.7|22435.7|22412.7|22405.7|22450.2|22443.2|22410.2|22403.2|176
1594199700000|2020-07-08 09:15:00|22410.2|22403.2|22395.2|22388.2|22410.2|22403.2|22390.2|22383.2|370
1594200000000|2020-07-08 09:20:00|22392.7|22385.7|22395.2|22388.2|22405.2|22398.2|22380.2|22373.2|103
1594200300000|2020-07-08 09:25:00|22390.2|22383.2|22395.2|22388.2|22400.2|22393.2|22387.7|22380.7|68
1594200600000|2020-07-08 09:30:00|22390.2|22383.2|22410.2|22403.2|22410.2|22403.2|22390.2|22383.2|70
1594200900000|2020-07-08 09:35:00|22407.7|22400.7|22405.2|22398.2|22417.7|22410.7|22405.2|22398.2|46
1594201200000|2020-07-08 09:40:00|22410.2|22403.2|22375.2|22368.2|22410.2|22403.2|22370.2|22363.2|193
1594201500000|2020-07-08 09:45:00|22372.7|22365.7|22390.2|22383.2|22395.2|22388.2|22370.2|22363.2|203
1594201800000|2020-07-08 09:50:00|22387.7|22380.7|22385.2|22378.2|22400.2|22393.2|22380.2|22373.2|84
1594202100000|2020-07-08 09:55:00|22380.2|22373.2|22405.2|22398.2|22407.7|22400.7|22380.2|22373.2|59
1594202400000|2020-07-08 10:00:00|22402.7|22395.7|22405.2|22398.2|22407.7|22400.7|22395.2|22388.2|69
1594202700000|2020-07-08 10:05:00|22402.7|22395.7|22405.2|22398.2|22410.2|22403.2|22395.2|22388.2|27
1594203000000|2020-07-08 10:10:00|22400.2|22393.2|22400.2|22393.2|22405.2|22398.2|22390.2|22383.2|110
1594203300000|2020-07-08 10:15:00|22405.2|22398.2|22410.2|22403.2|22417.7|22410.7|22400.2|22393.2|71
1594203600000|2020-07-08 10:20:00|22407.7|22400.7|22405.2|22398.2|22407.7|22400.7|22395.2|22388.2|41
1594203900000|2020-07-08 10:25:00|22402.7|22395.7|22405.2|22398.2|22415.2|22408.2|22402.7|22395.7|16
1594204200000|2020-07-08 10:30:00|22407.7|22400.7|22405.2|22398.2|22410.2|22403.2|22400.2|22393.2|22
1594204500000|2020-07-08 10:35:00|22410.2|22403.2|22420.2|22413.2|22420.2|22413.2|22405.2|22398.2|51
1594204800000|2020-07-08 10:40:00|22422.7|22415.7|22425.2|22418.2|22430.2|22423.2|22422.7|22415.7|70
1594205100000|2020-07-08 10:45:00|22427.7|22420.7|22427.7|22420.7|22430.2|22423.2|22420.2|22413.2|31
1594205400000|2020-07-08 10:50:00|22425.2|22418.2|22430.2|22423.2|22435.2|22428.2|22420.2|22413.2|118
1594205700000|2020-07-08 10:55:00|22427.7|22420.7|22435.2|22428.2|22435.2|22428.2|22425.2|22418.2|41
1594206000000|2020-07-08 11:00:00|22440.2|22433.2|22440.2|22433.2|22440.2|22433.2|22430.2|22423.2|70
1594206300000|2020-07-08 11:05:00|22442.7|22435.7|22435.2|22428.2|22445.2|22438.2|22430.2|22423.2|69
1594206600000|2020-07-08 11:10:00|22432.7|22425.7|22425.2|22418.2|22435.2|22428.2|22425.2|22418.2|35
1594206900000|2020-07-08 11:15:00|22430.2|22423.2|22435.2|22428.2|22435.2|22428.2|22425.2|22418.2|63
1594207200000|2020-07-08 11:20:00|22432.7|22425.7|22420.2|22413.2|22435.2|22428.2|22420.2|22413.2|70
1594207500000|2020-07-08 11:25:00|22425.2|22418.2|22420.2|22413.2|22425.2|22418.2|22415.2|22408.2|70
1594207800000|2020-07-08 11:30:00|22415.2|22408.2|22420.2|22413.2|22425.2|22418.2|22415.2|22408.2|77
1594208100000|2020-07-08 11:35:00|22422.7|22415.7|22430.2|22423.2|22435.2|22428.2|22420.2|22413.2|50
1594208400000|2020-07-08 11:40:00|22432.7|22425.7|22440.2|22433.2|22440.2|22433.2|22425.2|22418.2|51
1594208700000|2020-07-08 11:45:00|22442.7|22435.7|22445.2|22438.2|22452.7|22445.7|22442.7|22435.7|30
1594209000000|2020-07-08 11:50:00|22450.2|22443.2|22455.2|22448.2|22460.2|22453.2|22450.2|22443.2|19
1594209300000|2020-07-08 11:55:00|22457.7|22450.7|22450.2|22443.2|22457.7|22450.7|22445.2|22438.2|61
1594209600000|2020-07-08 12:00:00|22452.7|22445.7|22435.2|22428.2|22455.2|22448.2|22435.2|22428.2|89
1594209900000|2020-07-08 12:05:00|22430.2|22423.2|22427.7|22420.7|22440.2|22433.2|22425.2|22418.2|65
1594210200000|2020-07-08 12:10:00|22425.2|22418.2|22420.2|22413.2|22432.7|22425.7|22420.2|22413.2|29
1594210500000|2020-07-08 12:15:00|22422.7|22415.7|22420.2|22413.2|22425.2|22418.2|22410.2|22403.2|59
1594210800000|2020-07-08 12:20:00|22422.7|22415.7|22425.2|22418.2|22425.2|22418.2|22415.2|22408.2|31
1594211100000|2020-07-08 12:25:00|22427.7|22420.7|22430.2|22423.2|22430.2|22423.2|22420.2|22413.2|23
1594211400000|2020-07-08 12:30:00|22427.7|22420.7|22425.2|22418.2|22435.2|22428.2|22425.2|22418.2|31
1594211700000|2020-07-08 12:35:00|22420.2|22413.2|22415.2|22408.2|22425.2|22418.2|22415.2|22408.2|42
1594212000000|2020-07-08 12:40:00|22410.2|22403.2|22415.2|22408.2|22415.2|22408.2|22402.7|22395.7|61
1594212300000|2020-07-08 12:45:00|22412.7|22405.7|22420.2|22413.2|22425.2|22418.2|22410.2|22403.2|127
1594212600000|2020-07-08 12:50:00|22425.2|22418.2|22432.7|22425.7|22435.2|22428.2|22420.2|22413.2|47
1594212900000|2020-07-08 12:55:00|22435.2|22428.2|22430.2|22423.2|22440.2|22433.2|22430.2|22423.2|34
1594213200000|2020-07-08 13:00:00|22432.7|22425.7|22430.2|22423.2|22440.2|22433.2|22430.2|22423.2|30
1594213500000|2020-07-08 13:05:00|22427.7|22420.7|22420.2|22413.2|22430.2|22423.2|22410.2|22403.2|194
1594213800000|2020-07-08 13:10:00|22417.7|22410.7|22420.2|22413.2|22425.2|22418.2|22415.2|22408.2|104
1594214100000|2020-07-08 13:15:00|22422.7|22415.7|22422.7|22415.7|22425.2|22418.2|22415.2|22408.2|72
1594214400000|2020-07-08 13:20:00|22425.2|22418.2|22430.2|22423.2|22435.2|22428.2|22420.2|22413.2|58
1594214700000|2020-07-08 13:25:00|22435.2|22428.2|22440.2|22433.2|22440.2|22433.2|22430.2|22423.2|31
1594215000000|2020-07-08 13:30:00|22435.2|22428.2|22460.2|22453.2|22460.2|22453.2|22425.2|22418.2|293
1594215300000|2020-07-08 13:35:00|22462.7|22455.7|22460.2|22453.2|22462.7|22455.7|22445.2|22438.2|188
1594215600000|2020-07-08 13:40:00|22457.7|22450.7|22465.2|22458.2|22465.2|22458.2|22455.2|22448.2|189
1594215900000|2020-07-08 13:45:00|22470.2|22463.2|22475.2|22468.2|22485.2|22478.2|22460.2|22453.2|245
1594216200000|2020-07-08 13:50:00|22477.7|22470.7|22480.2|22473.2|22490.2|22483.2|22475.2|22468.2|307
1594216500000|2020-07-08 13:55:00|22482.7|22475.7|22490.2|22483.2|22495.2|22488.2|22480.2|22473.2|137
1594216800000|2020-07-08 14:00:00|22492.7|22485.7|22487.7|22480.7|22500.2|22493.2|22480.2|22473.2|163
1594217100000|2020-07-08 14:05:00|22490.2|22483.2|22480.2|22473.2|22490.2|22483.2|22480.2|22473.2|126
1594217400000|2020-07-08 14:10:00|22485.2|22478.2|22480.2|22473.2|22495.2|22488.2|22475.2|22468.2|221
1594217700000|2020-07-08 14:15:00|22475.2|22468.2|22465.2|22458.2|22475.2|22468.2|22460.2|22453.2|178
1594218000000|2020-07-08 14:20:00|22467.7|22460.7|22460.2|22453.2|22475.2|22468.2|22460.2|22453.2|98
1594218300000|2020-07-08 14:25:00|22462.7|22455.7|22445.2|22438.2|22470.2|22463.2|22445.2|22438.2|109
1594218600000|2020-07-08 14:30:00|22447.7|22440.7|22460.2|22453.2|22465.2|22458.2|22445.2|22438.2|116
1594218900000|2020-07-08 14:35:00|22457.7|22450.7|22460.2|22453.2|22460.2|22453.2|22445.2|22438.2|178
1594219200000|2020-07-08 14:40:00|22457.7|22450.7|22450.2|22443.2|22470.2|22463.2|22445.2|22438.2|137
1594219500000|2020-07-08 14:45:00|22445.2|22438.2|22460.2|22453.2|22460.2|22453.2|22440.2|22433.2|78
1594219800000|2020-07-08 14:50:00|22457.7|22450.7|22465.2|22458.2|22465.2|22458.2|22455.2|22448.2|56
1594220100000|2020-07-08 14:55:00|22467.7|22460.7|22470.2|22463.2|22470.2|22463.2|22455.2|22448.2|99
1594220400000|2020-07-08 15:00:00|22465.2|22458.2|22430.2|22423.2|22465.2|22458.2|22425.2|22418.2|215
1594220700000|2020-07-08 15:05:00|22427.7|22420.7|22415.2|22408.2|22435.2|22428.2|22400.2|22393.2|190
1594221000000|2020-07-08 15:10:00|22410.2|22403.2|22420.2|22413.2|22425.2|22418.2|22410.2|22403.2|77
1594221300000|2020-07-08 15:15:00|22417.7|22410.7|22380.2|22373.2|22420.2|22413.2|22380.2|22373.2|333
1594221600000|2020-07-08 15:20:00|22385.2|22378.2|22355.2|22348.2|22390.2|22383.2|22347.7|22340.7|397
1594221900000|2020-07-08 15:25:00|22352.7|22345.7|22375.2|22368.2|22375.2|22368.2|22345.2|22338.2|236
1594222200000|2020-07-08 15:30:00|22372.7|22365.7|22375.2|22368.2|22390.2|22383.2|22370.2|22363.2|232
1594222500000|2020-07-08 15:35:00|22380.2|22373.2|22395.2|22388.2|22395.2|22388.2|22380.2|22373.2|158
1594222800000|2020-07-08 15:40:00|22390.2|22383.2|22390.2|22383.2|22395.2|22388.2|22385.2|22378.2|85
1594223100000|2020-07-08 15:45:00|22395.2|22388.2|22380.2|22373.2|22400.2|22393.2|22377.7|22370.7|100
1594223400000|2020-07-08 15:50:00|22382.7|22375.7|22395.2|22388.2|22400.2|22393.2|22380.2|22373.2|60
1594223700000|2020-07-08 15:55:00|22392.7|22385.7|22385.2|22378.2|22395.2|22388.2|22385.2|22378.2|37
1594224000000|2020-07-08 16:00:00|22390.2|22383.2|22395.2|22388.2|22395.2|22388.2|22380.2|22373.2|53
1594224300000|2020-07-08 16:05:00|22397.7|22390.7|22405.2|22398.2|22405.2|22398.2|22395.2|22388.2|74
1594224600000|2020-07-08 16:10:00|22410.2|22403.2|22405.2|22398.2|22415.2|22408.2|22405.2|22398.2|95
1594224900000|2020-07-08 16:15:00|22402.7|22395.7|22420.2|22413.2|22420.2|22413.2|22395.2|22388.2|60
1594225200000|2020-07-08 16:20:00|22417.7|22410.7|22415.2|22408.2|22420.2|22413.2|22410.2|22403.2|16
1594225500000|2020-07-08 16:25:00|22420.2|22413.2|22415.2|22408.2|22420.2|22413.2|22410.2|22403.2|19
1594225800000|2020-07-08 16:30:00|22417.7|22410.7|22415.2|22408.2|22422.7|22415.7|22415.2|22408.2|55
1594226100000|2020-07-08 16:35:00|22410.2|22403.2|22415.2|22408.2|22420.2|22413.2|22410.2|22403.2|56
1594226400000|2020-07-08 16:40:00|22417.7|22410.7|22410.2|22403.2|22420.2|22413.2|22405.2|22398.2|68
1594226700000|2020-07-08 16:45:00|22412.7|22405.7|22415.2|22408.2|22420.2|22413.2|22412.7|22405.7|15
1594227000000|2020-07-08 16:50:00|22417.7|22410.7|22410.2|22403.2|22420.2|22413.2|22405.2|22398.2|42
1594227300000|2020-07-08 16:55:00|22412.7|22405.7|22425.2|22418.2|22430.2|22423.2|22410.2|22403.2|41
1594227600000|2020-07-08 17:00:00|22422.7|22415.7|22427.7|22420.7|22430.2|22423.2|22420.2|22413.2|59
1594227900000|2020-07-08 17:05:00|22425.2|22418.2|22425.2|22418.2|22430.2|22423.2|22425.2|22418.2|29
1594228200000|2020-07-08 17:10:00|22420.2|22413.2|22425.2|22418.2|22430.2|22423.2|22420.2|22413.2|73
1594228500000|2020-07-08 17:15:00|22427.7|22420.7|22415.2|22408.2|22430.2|22423.2|22415.2|22408.2|77
1594228800000|2020-07-08 17:20:00|22410.2|22403.2|22405.2|22398.2|22415.2|22408.2|22405.2|22398.2|56
1594229100000|2020-07-08 17:25:00|22400.2|22393.2|22405.2|22398.2|22410.2|22403.2|22395.2|22388.2|82
1594229400000|2020-07-08 17:30:00|22410.2|22403.2|22417.7|22410.7|22420.2|22413.2|22410.2|22403.2|55
1594229700000|2020-07-08 17:35:00|22415.2|22408.2|22420.2|22413.2|22420.2|22413.2|22410.2|22403.2|76
1594230000000|2020-07-08 17:40:00|22417.7|22410.7|22415.2|22408.2|22420.2|22413.2|22412.7|22405.7|64
1594230300000|2020-07-08 17:45:00|22412.7|22405.7|22415.2|22408.2|22415.2|22408.2|22410.2|22403.2|30
1594230600000|2020-07-08 17:50:00|22410.2|22403.2|22400.2|22393.2|22415.2|22408.2|22400.2|22393.2|103
1594230900000|2020-07-08 17:55:00|22402.7|22395.7|22395.2|22388.2|22405.2|22398.2|22390.2|22383.2|40
1594231200000|2020-07-08 18:00:00|22392.7|22385.7|22405.2|22398.2|22422.7|22415.7|22390.2|22383.2|245
1594231500000|2020-07-08 18:05:00|22407.7|22400.7|22405.2|22398.2|22412.7|22405.7|22397.7|22390.7|60
1594231800000|2020-07-08 18:10:00|22402.7|22395.7|22415.2|22408.2|22420.2|22413.2|22400.2|22393.2|70
1594232100000|2020-07-08 18:15:00|22417.7|22410.7|22425.2|22418.2|22425.2|22418.2|22415.2|22408.2|33
1594232400000|2020-07-08 18:20:00|22422.7|22415.7|22425.2|22418.2|22430.2|22423.2|22420.2|22413.2|48
1594232700000|2020-07-08 18:25:00|22422.7|22415.7|22425.2|22418.2|22425.2|22418.2|22420.2|22413.2|22
1594233000000|2020-07-08 18:30:00|22422.7|22415.7|22420.2|22413.2|22427.7|22420.7|22415.2|22408.2|58
1594233300000|2020-07-08 18:35:00|22417.7|22410.7|22420.2|22413.2|22425.2|22418.2|22415.2|22408.2|155
1594233600000|2020-07-08 18:40:00|22422.7|22415.7|22410.2|22403.2|22422.7|22415.7|22405.2|22398.2|78
1594233900000|2020-07-08 18:45:00|22412.7|22405.7|22420.2|22413.2|22420.2|22413.2|22410.2|22403.2|62
1594234200000|2020-07-08 18:50:00|22425.2|22418.2|22415.2|22408.2|22430.2|22423.2|22415.2|22408.2|83
1594234500000|2020-07-08 18:55:00|22417.7|22410.7|22435.2|22428.2|22445.2|22438.2|22415.2|22408.2|144
1594234800000|2020-07-08 19:00:00|22440.2|22433.2|22440.2|22433.2|22445.2|22438.2|22435.2|22428.2|106
1594235100000|2020-07-08 19:05:00|22442.7|22435.7|22445.2|22438.2|22450.2|22443.2|22440.2|22433.2|134
1594235400000|2020-07-08 19:10:00|22450.2|22443.2|22455.2|22448.2|22460.2|22453.2|22450.2|22443.2|129
1594235700000|2020-07-08 19:15:00|22457.7|22450.7|22455.2|22448.2|22460.2|22453.2|22455.2|22448.2|67
1594236000000|2020-07-08 19:20:00|22460.2|22453.2|22475.2|22468.2|22480.2|22473.2|22455.2|22448.2|179
1594236300000|2020-07-08 19:25:00|22477.7|22470.7|22460.2|22453.2|22480.2|22473.2|22460.2|22453.2|86
1594236600000|2020-07-08 19:30:00|22462.7|22455.7|22480.2|22473.2|22482.7|22475.7|22460.2|22453.2|105
1594236900000|2020-07-08 19:35:00|22482.7|22475.7|22465.2|22458.2|22485.2|22478.2|22465.2|22458.2|113
1594237200000|2020-07-08 19:40:00|22470.2|22463.2|22480.2|22473.2|22480.2|22473.2|22470.2|22463.2|77
1594237500000|2020-07-08 19:45:00|22475.2|22468.2|22485.2|22478.2|22490.2|22483.2|22475.2|22468.2|69
1594237800000|2020-07-08 19:50:00|22482.7|22475.7|22500.2|22493.2|22500.2|22493.2|22475.2|22468.2|247
1594238100000|2020-07-08 19:55:00|22495.2|22488.2|22507.7|22500.7|22507.7|22500.7|22495.2|22488.2|201
1594238400000|2020-07-08 20:00:00|22505.2|22498.2|22510.2|22503.2|22510.2|22503.2|22505.2|22498.2|63
1594238700000|2020-07-08 20:05:00|22512.7|22505.7|22520.2|22513.2|22525.2|22518.2|22510.2|22503.2|76
1594239000000|2020-07-08 20:10:00|22522.7|22515.7|22515.2|22508.2|22525.2|22518.2|22515.2|22508.2|76
1594239300000|2020-07-08 20:15:00|22519.2|22504.2|22519.2|22504.2|22519.2|22504.2|22514.2|22499.2|28
1594239600000|2020-07-08 20:20:00|22516.7|22501.7|22519.2|22504.2|22519.2|22504.2|22514.2|22499.2|30
1594239900000|2020-07-08 20:25:00|22521.7|22506.7|22519.2|22504.2|22524.2|22509.2|22514.2|22499.2|50
1594240200000|2020-07-08 20:30:00|22521.7|22506.7|22529.2|22514.2|22531.7|22516.7|22521.7|22506.7|84
1594240500000|2020-07-08 20:35:00|22531.7|22516.7|22529.2|22514.2|22531.7|22516.7|22529.2|22514.2|3
1594240800000|2020-07-08 20:40:00|22531.7|22516.7|22529.2|22514.2|22531.7|22516.7|22529.2|22514.2|3
1594241100000|2020-07-08 20:45:00|22526.7|22511.7|22524.2|22509.2|22529.2|22514.2|22521.7|22506.7|21
1594241400000|2020-07-08 20:50:00|22526.7|22511.7|22526.7|22511.7|22529.2|22514.2|22526.7|22511.7|1
1594241700000|2020-07-08 20:55:00|22529.2|22514.2|22536.4|22506.4|22536.7|22519.2|22526.7|22505.5|31
1594242000000|2020-07-08 21:00:00|22536.2|22506.2|22534.3|22504.3|22536.2|22506.2|22533.4|22503.4|0
1594242300000|2020-07-08 21:05:00|22534.5|22504.5|22533.6|22503.6|22534.5|22504.5|22532.2|22502.2|0
1594242600000|2020-07-08 21:10:00|22531.9|22501.9|22533.2|22503.2|22534.3|22504.3|22531.9|22501.9|0
1594242900000|2020-07-08 21:15:00|22532.5|22502.5|22533.4|22503.4|22533.4|22503.4|22532.3|22502.3|0
1594243200000|2020-07-08 21:20:00|22533|22503|22541.8|22511.8|22547.9|22517.9|22532.7|22502.7|0
1594243500000|2020-07-08 21:25:00|22540.3|22510.3|22539.7|22509.7|22541.8|22511.8|22539.7|22509.7|0
1594243800000|2020-07-08 21:30:00|22539.4|22509.4|22539.2|22509.2|22539.4|22509.4|22539.2|22509.2|0
1594244100000|2020-07-08 21:35:00|22539.5|22509.5|22541.6|22511.6|22541.6|22511.6|22539.5|22509.5|0
1594244400000|2020-07-08 21:40:00|22542.8|22512.8|22544.9|22514.9|22546.7|22516.7|22541.6|22511.6|0
1594244700000|2020-07-08 21:45:00|22544.7|22514.7|22541.6|22511.6|22547|22517|22541.3|22511.3|0
1594245000000|2020-07-08 21:50:00|22542.2|22512.2|22543.6|22513.6|22544.1|22514.1|22541.3|22511.3|0
1594245300000|2020-07-08 21:55:00|22542.9|22512.9|22544.5|22514.5|22545.2|22515.2|22542.4|22512.4|0
1594245600000|2020-07-08 22:00:00|22554.6|22524.6|22565.1|22535.1|22567.2|22537.2|22554.6|22524.6|4
1594245900000|2020-07-08 22:05:00|22566.3|22536.3|22541.7|22526.7|22568.8|22538.8|22534.2|22519.2|22
1594246200000|2020-07-08 22:10:00|22539.2|22524.2|22541.7|22526.7|22544.2|22529.2|22539.2|22524.2|3
1594246800000|2020-07-08 22:20:00|22539.2|22524.2|22534.2|22519.2|22539.2|22524.2|22534.2|22519.2|1
1594247100000|2020-07-08 22:25:00|22531.7|22516.7|22536.7|22521.7|22539.2|22524.2|22531.7|22516.7|1
1594247700000|2020-07-08 22:35:00|22533.5|22518.5|22533.5|22518.5|22533.5|22518.5|22531|22516|0
1594248000000|2020-07-08 22:40:00|22528.5|22513.5|22526|22511|22531|22516|22526|22511|6
1594248300000|2020-07-08 22:45:00|22528.5|22513.5|22528.5|22513.5|22531|22516|22528.5|22513.5|6
1594248600000|2020-07-08 22:50:00|22531|22516|22533.5|22518.5|22536|22521|22528.5|22513.5|3
1594248900000|2020-07-08 22:55:00|22531|22516|22546|22531|22546|22531|22528.5|22513.5|62
1594249200000|2020-07-08 23:00:00|22543.5|22528.5|22541|22526|22546|22531|22533.5|22518.5|15
1594249500000|2020-07-08 23:05:00|22546|22531|22546|22531|22546|22531|22541|22526|18
1594249800000|2020-07-08 23:10:00|22551|22536|22553.5|22538.5|22553.5|22538.5|22551|22536|39
1594250100000|2020-07-08 23:15:00|22556|22541|22551|22536|22556|22541|22551|22536|11
1594250400000|2020-07-08 23:20:00|22556|22541|22556|22541|22561|22546|22556|22541|18
1594250700000|2020-07-08 23:25:00|22551|22536|22548.5|22533.5|22556|22541|22546|22531|42
1594251000000|2020-07-08 23:30:00|22551|22536|22512|22505|22551|22536|22507|22500|230
1594251300000|2020-07-08 23:35:00|22507|22500|22517|22510|22522|22515|22507|22500|104
1594251600000|2020-07-08 23:40:00|22522|22515|22527|22520|22537|22530|22522|22515|181
1594251900000|2020-07-08 23:45:00|22524.5|22517.5|22547|22540|22552|22545|22517|22510|529
1594252200000|2020-07-08 23:50:00|22544.5|22537.5|22547|22540|22552|22545|22522|22515|245
1594252500000|2020-07-08 23:55:00|22542|22535|22527|22520|22544.5|22537.5|22524.5|22517.5|330
1594252800000|2020-07-09 00:00:00|22524.5|22517.5|22532|22525|22557|22550|22512|22505|1621
1594253100000|2020-07-09 00:05:00|22537|22530|22519.5|22512.5|22547|22540|22502|22495|1146
1594253400000|2020-07-09 00:10:00|22517|22510|22527|22520|22537|22530|22504.5|22497.5|684
1594253700000|2020-07-09 00:15:00|22522|22515|22487|22480|22522|22515|22487|22480|622
1594254000000|2020-07-09 00:20:00|22484.5|22477.5|22487|22480|22502|22495|22482|22475|367
1594254300000|2020-07-09 00:25:00|22484.5|22477.5|22487|22480|22492|22485|22472|22465|275
1594254600000|2020-07-09 00:30:00|22489.5|22482.5|22517|22510|22517|22510|22487|22480|438
1594254900000|2020-07-09 00:35:00|22514.5|22507.5|22532|22525|22537|22530|22512|22505|673
1594255200000|2020-07-09 00:40:00|22537|22530|22542|22535|22552|22545|22527|22520|835
1594255500000|2020-07-09 00:45:00|22547|22540|22524.5|22517.5|22547|22540|22517|22510|573
1594255800000|2020-07-09 00:50:00|22527|22520|22517|22510|22527|22520|22499.5|22492.5|734
1594256100000|2020-07-09 00:55:00|22514.5|22507.5|22522|22515|22524.5|22517.5|22512|22505|331
1594256400000|2020-07-09 01:00:00|22527|22520|22487|22480|22527|22520|22484.5|22477.5|539
1594256700000|2020-07-09 01:05:00|22492|22485|22497|22490|22519.5|22512.5|22487|22480|310
1594257000000|2020-07-09 01:10:00|22494.5|22487.5|22509.5|22502.5|22514.5|22507.5|22477|22470|705
1594257300000|2020-07-09 01:15:00|22512|22505|22502|22495|22512|22505|22472|22465|834
1594257600000|2020-07-09 01:20:00|22499.5|22492.5|22497|22490|22507|22500|22482|22475|659
1594257900000|2020-07-09 01:25:00|22499.5|22492.5|22492|22485|22502|22495|22487|22480|349
1594258200000|2020-07-09 01:30:00|22494.5|22487.5|22477|22470|22504.5|22497.5|22469.5|22462.5|852
1594258500000|2020-07-09 01:35:00|22474.5|22467.5|22502|22495|22502|22495|22472|22465|630
1594258800000|2020-07-09 01:40:00|22504.5|22497.5|22507|22500|22517|22510|22502|22495|375
1594259100000|2020-07-09 01:45:00|22512|22505|22512|22505|22517|22510|22492|22485|304
1594259400000|2020-07-09 01:50:00|22517|22510|22507|22500|22522|22515|22497|22490|518
1594259700000|2020-07-09 01:55:00|22509.5|22502.5|22502|22495|22517|22510|22502|22495|592
1594260000000|2020-07-09 02:00:00|22497|22490|22497|22490|22507|22500|22472|22465|696
1594260300000|2020-07-09 02:05:00|22502|22495|22489.5|22482.5|22502|22495|22472|22465|336
1594260600000|2020-07-09 02:10:00|22487|22480|22497|22490|22502|22495|22487|22480|257
1594260900000|2020-07-09 02:15:00|22499.5|22492.5|22497|22490|22507|22500|22494.5|22487.5|219
1594261200000|2020-07-09 02:20:00|22499.5|22492.5|22487|22480|22507|22500|22487|22480|548
1594261500000|2020-07-09 02:25:00|22489.5|22482.5|22492|22485|22502|22495|22482|22475|563
1594261800000|2020-07-09 02:30:00|22487|22480|22462|22455|22507|22500|22452|22445|824
1594262100000|2020-07-09 02:35:00|22459.5|22452.5|22472|22465|22472|22465|22452|22445|264
1594262400000|2020-07-09 02:40:00|22477|22470|22482|22475|22487|22480|22474.5|22467.5|264
1594262700000|2020-07-09 02:45:00|22479.5|22472.5|22517|22510|22517|22510|22477|22470|490
1594263000000|2020-07-09 02:50:00|22519.5|22512.5|22542|22535|22547|22540|22512|22505|887
1594263300000|2020-07-09 02:55:00|22544.5|22537.5|22537|22530|22547|22540|22537|22530|533
1594263600000|2020-07-09 03:00:00|22542|22535|22547|22540|22547|22540|22534.5|22527.5|199
1594263900000|2020-07-09 03:05:00|22544.5|22537.5|22537|22530|22552|22545|22532|22525|345
1594264200000|2020-07-09 03:10:00|22539.5|22532.5|22552|22545|22557|22550|22537|22530|206
1594264500000|2020-07-09 03:15:00|22547|22540|22549.5|22542.5|22552|22545|22537|22530|326
1594264800000|2020-07-09 03:20:00|22552|22545|22552|22545|22562|22555|22547|22540|391
1594265100000|2020-07-09 03:25:00|22549.5|22542.5|22549.5|22542.5|22557|22550|22547|22540|291
1594265400000|2020-07-09 03:30:00|22552|22545|22577|22570|22587|22580|22552|22545|969
1594265700000|2020-07-09 03:35:00|22572|22565|22577|22570|22582|22575|22557|22550|610
1594266000000|2020-07-09 03:40:00|22579.5|22572.5|22582|22575|22582|22575|22567|22560|348
1594266300000|2020-07-09 03:45:00|22587|22580|22617|22610|22637|22630|22582|22575|1299
1594266600000|2020-07-09 03:50:00|22622|22615|22612|22605|22622|22615|22607|22600|637
1594266900000|2020-07-09 03:55:00|22617|22610|22617|22610|22622|22615|22612|22605|321
1594267200000|2020-07-09 04:00:00|22614.5|22607.5|22622|22615|22629.5|22622.5|22612|22605|498
1594267500000|2020-07-09 04:05:00|22619.5|22612.5|22647|22640|22647|22640|22617|22610|550
1594267800000|2020-07-09 04:10:00|22649.5|22642.5|22657|22650|22667|22660|22647|22640|885
1594268100000|2020-07-09 04:15:00|22662|22655|22672|22665|22687|22680|22662|22655|906
1594268400000|2020-07-09 04:20:00|22677|22670|22657|22650|22682|22675|22657|22650|676
1594268700000|2020-07-09 04:25:00|22659.5|22652.5|22642|22635|22662|22655|22639.5|22632.5|478
1594269000000|2020-07-09 04:30:00|22637|22630|22647|22640|22654.5|22647.5|22637|22630|487
1594269300000|2020-07-09 04:35:00|22652|22645|22662|22655|22662|22655|22642|22635|361
1594269600000|2020-07-09 04:40:00|22664.5|22657.5|22637|22630|22664.5|22657.5|22627|22620|954
1594269900000|2020-07-09 04:45:00|22642|22635|22667|22660|22667|22660|22642|22635|488
1594270200000|2020-07-09 04:50:00|22662|22655|22632|22625|22672|22665|22632|22625|795
1594270500000|2020-07-09 04:55:00|22634.5|22627.5|22632|22625|22634.5|22627.5|22607|22600|1216
1594270800000|2020-07-09 05:00:00|22627|22620|22597|22590|22627|22620|22584.5|22577.5|882
1594271100000|2020-07-09 05:05:00|22594.5|22587.5|22587|22580|22597|22590|22579.5|22572.5|446
1594271400000|2020-07-09 05:10:00|22589.5|22582.5|22572|22565|22589.5|22582.5|22562|22555|747
1594271700000|2020-07-09 05:15:00|22574.5|22567.5|22587|22580|22592|22585|22562|22555|472
1594272000000|2020-07-09 05:20:00|22584.5|22577.5|22562|22555|22584.5|22577.5|22562|22555|492
1594272300000|2020-07-09 05:25:00|22564.5|22557.5|22587|22580|22592|22585|22562|22555|785
1594272600000|2020-07-09 05:30:00|22589.5|22582.5|22562|22555|22597|22590|22562|22555|860
1594272900000|2020-07-09 05:35:00|22557|22550|22577|22570|22582|22575|22557|22550|715
1594273200000|2020-07-09 05:40:00|22572|22565|22577|22570|22597|22590|22572|22565|755
1594273500000|2020-07-09 05:45:00|22572|22565|22579.5|22572.5|22579.5|22572.5|22552|22545|1025
1594273800000|2020-07-09 05:50:00|22577|22570|22567|22560|22582|22575|22557|22550|1169
1594274100000|2020-07-09 05:55:00|22572|22565|22557|22550|22582|22575|22544.5|22537.5|2053
1594274400000|2020-07-09 06:00:00|22552|22545|22542|22535|22562|22555|22527|22520|3602
1594274700000|2020-07-09 06:05:00|22537|22530|22557|22550|22577|22570|22537|22530|1371
1594275000000|2020-07-09 06:10:00|22552|22545|22507|22500|22557|22550|22502|22495|747
1594275300000|2020-07-09 06:15:00|22504.5|22497.5|22487|22480|22512|22505|22462|22455|637
1594275600000|2020-07-09 06:20:00|22494.5|22487.5|22477|22470|22497|22490|22474.5|22467.5|443
1594275900000|2020-07-09 06:25:00|22482|22475|22492|22485|22492|22485|22477|22470|186
1594276200000|2020-07-09 06:30:00|22497|22490|22497|22490|22507|22500|22492|22485|107
1594276500000|2020-07-09 06:35:00|22499.5|22492.5|22512|22505|22517|22510|22499.5|22492.5|47
1594276800000|2020-07-09 06:40:00|22509.5|22502.5|22532|22525|22532|22525|22509.5|22502.5|52
1594277100000|2020-07-09 06:45:00|22534.5|22527.5|22522|22515|22537|22530|22522|22515|24
1594277400000|2020-07-09 06:50:00|22517|22510|22519.5|22512.5|22524.5|22517.5|22507|22500|45
1594277700000|2020-07-09 06:55:00|22517|22510|22519.5|22512.5|22522|22515|22504.5|22497.5|83
1594278000000|2020-07-09 07:00:00|22517|22510|22527|22520|22542|22535|22509.5|22502.5|92
1594278300000|2020-07-09 07:05:00|22524.5|22517.5|22522|22515|22539.5|22532.5|22512|22505|139
1594278600000|2020-07-09 07:10:00|22524.5|22517.5|22517|22510|22529.5|22522.5|22512|22505|97
1594278900000|2020-07-09 07:15:00|22522|22515|22527|22520|22527|22520|22507|22500|76
1594279200000|2020-07-09 07:20:00|22522|22515|22504.5|22497.5|22522|22515|22502|22495|60
1594279500000|2020-07-09 07:25:00|22507|22500|22517|22510|22517|22510|22504.5|22497.5|85
1594279800000|2020-07-09 07:30:00|22512|22505|22492|22485|22517|22510|22482|22475|210
1594280100000|2020-07-09 07:35:00|22489.5|22482.5|22492|22485|22497|22490|22477|22470|89
1594280400000|2020-07-09 07:40:00|22494.5|22487.5|22497|22490|22502|22495|22489.5|22482.5|85
1594280700000|2020-07-09 07:45:00|22494.5|22487.5|22497|22490|22507|22500|22484.5|22477.5|73
1594281000000|2020-07-09 07:50:00|22494.5|22487.5|22507|22500|22507|22500|22492|22485|35
1594281300000|2020-07-09 07:55:00|22504.5|22497.5|22522|22515|22527|22520|22502|22495|114
1594281600000|2020-07-09 08:00:00|22519.5|22512.5|22532|22525|22532|22525|22514.5|22507.5|93
1594281900000|2020-07-09 08:05:00|22534.5|22527.5|22547|22540|22552|22545|22527|22520|142
1594282200000|2020-07-09 08:10:00|22549.5|22542.5|22539.5|22532.5|22549.5|22542.5|22537|22530|48
1594282500000|2020-07-09 08:15:00|22542|22535|22542|22535|22547|22540|22537|22530|68
1594282800000|2020-07-09 08:20:00|22539.5|22532.5|22537|22530|22542|22535|22527|22520|59
1594283100000|2020-07-09 08:25:00|22539.5|22532.5|22529.5|22522.5|22542|22535|22524.5|22517.5|48
1594283400000|2020-07-09 08:30:00|22527|22520|22522|22515|22532|22525|22512|22505|58
1594283700000|2020-07-09 08:35:00|22519.5|22512.5|22542|22535|22542|22535|22519.5|22512.5|62
1594284000000|2020-07-09 08:40:00|22537|22530|22527|22520|22542|22535|22512|22505|56
1594284300000|2020-07-09 08:45:00|22522|22515|22517|22510|22527|22520|22517|22510|23
1594284600000|2020-07-09 08:50:00|22519.5|22512.5|22517|22510|22522|22515|22512|22505|54
1594284900000|2020-07-09 08:55:00|22519.5|22512.5|22522|22515|22522|22515|22514.5|22507.5|32
1594285200000|2020-07-09 09:00:00|22519.5|22512.5|22527|22520|22532|22525|22517|22510|42
1594285500000|2020-07-09 09:05:00|22522|22515|22532|22525|22532|22525|22522|22515|25
1594285800000|2020-07-09 09:10:00|22529.5|22522.5|22532|22525|22537|22530|22527|22520|63
1594286100000|2020-07-09 09:15:00|22529.5|22522.5|22517|22510|22532|22525|22512|22505|34
1594286400000|2020-07-09 09:20:00|22514.5|22507.5|22502|22495|22517|22510|22502|22495|83
1594286700000|2020-07-09 09:25:00|22504.5|22497.5|22512|22505|22512|22505|22502|22495|61
1594287000000|2020-07-09 09:30:00|22509.5|22502.5|22517|22510|22517|22510|22504.5|22497.5|106
1594287300000|2020-07-09 09:35:00|22514.5|22507.5|22522|22515|22522|22515|22512|22505|16
1594287600000|2020-07-09 09:40:00|22519.5|22512.5|22522|22515|22522|22515|22514.5|22507.5|20
1594287900000|2020-07-09 09:45:00|22524.5|22517.5|22547|22540|22552|22545|22524.5|22517.5|122
1594288200000|2020-07-09 09:50:00|22549.5|22542.5|22547|22540|22552|22545|22542|22535|40
1594288500000|2020-07-09 09:55:00|22544.5|22537.5|22537|22530|22547|22540|22537|22530|43
1594288800000|2020-07-09 10:00:00|22534.5|22527.5|22537|22530|22537|22530|22527|22520|18
1594289100000|2020-07-09 10:05:00|22532|22525|22532|22525|22542|22535|22532|22525|30
1594289400000|2020-07-09 10:10:00|22534.5|22527.5|22537|22530|22542|22535|22534.5|22527.5|22
1594289700000|2020-07-09 10:15:00|22539.5|22532.5|22537|22530|22547|22540|22537|22530|20
1594290000000|2020-07-09 10:20:00|22539.5|22532.5|22537|22530|22542|22535|22529.5|22522.5|18
1594290300000|2020-07-09 10:25:00|22542|22535|22537|22530|22542|22535|22537|22530|15
1594290600000|2020-07-09 10:30:00|22534.5|22527.5|22527|22520|22537|22530|22522|22515|122
1594290900000|2020-07-09 10:35:00|22524.5|22517.5|22527|22520|22529.5|22522.5|22522|22515|18
1594291200000|2020-07-09 10:40:00|22524.5|22517.5|22522|22515|22527|22520|22519.5|22512.5|1
1594291500000|2020-07-09 10:45:00|22527|22520|22527|22520|22527|22520|22522|22515|13
1594291800000|2020-07-09 10:50:00|22524.5|22517.5|22517|22510|22527|22520|22517|22510|27
1594292100000|2020-07-09 10:55:00|22514.5|22507.5|22522|22515|22527|22520|22514.5|22507.5|27
1594292400000|2020-07-09 11:00:00|22527|22520|22524.5|22517.5|22527|22520|22522|22515|54
1594292700000|2020-07-09 11:05:00|22522|22515|22522|22515|22527|22520|22522|22515|37
1594293000000|2020-07-09 11:10:00|22519.5|22512.5|22522|22515|22527|22520|22517|22510|10
1594293300000|2020-07-09 11:15:00|22524.5|22517.5|22522|22515|22527|22520|22522|22515|49
1594293600000|2020-07-09 11:20:00|22519.5|22512.5|22522|22515|22527|22520|22517|22510|44
1594293900000|2020-07-09 11:25:00|22527|22520|22542|22535|22547|22540|22524.5|22517.5|97
1594294200000|2020-07-09 11:30:00|22539.5|22532.5|22542|22535|22542|22535|22537|22530|77
1594294500000|2020-07-09 11:35:00|22537|22530|22542|22535|22547|22540|22537|22530|213
1594294800000|2020-07-09 11:40:00|22537|22530|22542|22535|22547|22540|22537|22530|1148
1594295100000|2020-07-09 11:45:00|22539.5|22532.5|22537|22530|22542|22535|22537|22530|30
1594295400000|2020-07-09 11:50:00|22532|22525|22537|22530|22537|22530|22532|22525|23
1594295700000|2020-07-09 11:55:00|22539.5|22532.5|22534.5|22527.5|22542|22535|22534.5|22527.5|25
1594296000000|2020-07-09 12:00:00|22537|22530|22537|22530|22537|22530|22532|22525|20
1594296300000|2020-07-09 12:05:00|22532|22525|22537|22530|22537|22530|22532|22525|21
1594296600000|2020-07-09 12:10:00|22534.5|22527.5|22532|22525|22534.5|22527.5|22522|22515|138
1594296900000|2020-07-09 12:15:00|22537|22530|22539.5|22532.5|22542|22535|22532|22525|34
1594297200000|2020-07-09 12:20:00|22542|22535|22542|22535|22547|22540|22539.5|22532.5|28
1594297500000|2020-07-09 12:25:00|22547|22540|22539.5|22532.5|22547|22540|22539.5|22532.5|70
1594297800000|2020-07-09 12:30:00|22542|22535|22532|22525|22557|22550|22527|22520|261
1594298100000|2020-07-09 12:35:00|22534.5|22527.5|22547|22540|22552|22545|22532|22525|120
1594298400000|2020-07-09 12:40:00|22544.5|22537.5|22549.5|22542.5|22552|22545|22542|22535|65
1594298700000|2020-07-09 12:45:00|22552|22545|22557|22550|22557|22550|22549.5|22542.5|24
1594299000000|2020-07-09 12:50:00|22554.5|22547.5|22542|22535|22557|22550|22537|22530|62
1594299300000|2020-07-09 12:55:00|22547|22540|22552|22545|22552|22545|22542|22535|46
1594299600000|2020-07-09 13:00:00|22547|22540|22542|22535|22549.5|22542.5|22542|22535|35
1594299900000|2020-07-09 13:05:00|22544.5|22537.5|22547|22540|22547|22540|22542|22535|7
1594300200000|2020-07-09 13:10:00|22544.5|22537.5|22542|22535|22547|22540|22542|22535|96
1594300500000|2020-07-09 13:15:00|22539.5|22532.5|22547|22540|22547|22540|22539.5|22532.5|38
1594300800000|2020-07-09 13:20:00|22542|22535|22547|22540|22547|22540|22542|22535|38
1594301100000|2020-07-09 13:25:00|22549.5|22542.5|22542|22535|22554.5|22547.5|22542|22535|35
1594301400000|2020-07-09 13:30:00|22547|22540|22529.5|22522.5|22552|22545|22527|22520|319
1594301700000|2020-07-09 13:35:00|22527|22520|22512|22505|22532|22525|22502|22495|420
1594302000000|2020-07-09 13:40:00|22509.5|22502.5|22502|22495|22522|22515|22502|22495|217
1594302300000|2020-07-09 13:45:00|22497|22490|22502|22495|22507|22500|22492|22485|285
1594302600000|2020-07-09 13:50:00|22497|22490|22517|22510|22517|22510|22497|22490|169
1594302900000|2020-07-09 13:55:00|22519.5|22512.5|22517|22510|22519.5|22512.5|22507|22500|117
1594303200000|2020-07-09 14:00:00|22522|22515|22522|22515|22527|22520|22512|22505|181
1594303500000|2020-07-09 14:05:00|22517|22510|22522|22515|22522|22515|22512|22505|105
1594303800000|2020-07-09 14:10:00|22519.5|22512.5|22499.5|22492.5|22522|22515|22492|22485|164
1594304100000|2020-07-09 14:15:00|22497|22490|22467|22460|22497|22490|22457|22450|419
1594304400000|2020-07-09 14:20:00|22464.5|22457.5|22487|22480|22487|22480|22457|22450|282
1594304700000|2020-07-09 14:25:00|22484.5|22477.5|22487|22480|22492|22485|22482|22475|95
1594305000000|2020-07-09 14:30:00|22489.5|22482.5|22487|22480|22492|22485|22482|22475|85
1594305300000|2020-07-09 14:35:00|22489.5|22482.5|22457|22450|22492|22485|22452|22445|329
1594305600000|2020-07-09 14:40:00|22452|22445|22422|22415|22457|22450|22412|22405|650
1594305900000|2020-07-09 14:45:00|22417|22410|22412|22405|22427|22420|22409.5|22402.5|344
1594306200000|2020-07-09 14:50:00|22407|22400|22407|22400|22427|22420|22402|22395|385
1594306500000|2020-07-09 14:55:00|22412|22405|22379.5|22372.5|22412|22405|22372|22365|610
1594306800000|2020-07-09 15:00:00|22377|22370|22327|22320|22382|22375|22322|22315|913
1594307100000|2020-07-09 15:05:00|22324.5|22317.5|22352|22345|22352|22345|22322|22315|922
1594307400000|2020-07-09 15:10:00|22349.5|22342.5|22352|22345|22357|22350|22347|22340|157
1594307700000|2020-07-09 15:15:00|22347|22340|22282|22275|22352|22345|22282|22275|393
1594308000000|2020-07-09 15:20:00|22284.5|22277.5|22312|22305|22312|22305|22282|22275|320
1594308300000|2020-07-09 15:25:00|22307|22300|22322|22315|22322|22315|22292|22285|392
1594308600000|2020-07-09 15:30:00|22317|22310|22337|22330|22337|22330|22307|22300|410
1594308900000|2020-07-09 15:35:00|22332|22325|22354.5|22347.5|22367|22360|22332|22325|513
1594309200000|2020-07-09 15:40:00|22357|22350|22327|22320|22357|22350|22309.5|22302.5|245
1594309500000|2020-07-09 15:45:00|22324.5|22317.5|22347|22340|22359.5|22352.5|22322|22315|121
1594309800000|2020-07-09 15:50:00|22342|22335|22352|22345|22357|22350|22332|22325|123
1594310100000|2020-07-09 15:55:00|22347|22340|22347|22340|22352|22345|22342|22335|142
1594310400000|2020-07-09 16:00:00|22344.5|22337.5|22367|22360|22367|22360|22337|22330|294
1594310700000|2020-07-09 16:05:00|22372|22365|22372|22365|22379.5|22372.5|22364.5|22357.5|239
1594311000000|2020-07-09 16:10:00|22374.5|22367.5|22367|22360|22379.5|22372.5|22362|22355|117
1594311300000|2020-07-09 16:15:00|22372|22365|22372|22365|22382|22375|22367|22360|129
1594311600000|2020-07-09 16:20:00|22374.5|22367.5|22382|22375|22384.5|22377.5|22367|22360|76
1594311900000|2020-07-09 16:25:00|22379.5|22372.5|22367|22360|22382|22375|22362|22355|242
1594312200000|2020-07-09 16:30:00|22364.5|22357.5|22372|22365|22372|22365|22357|22350|105
1594312500000|2020-07-09 16:35:00|22367|22360|22367|22360|22377|22370|22362|22355|78
1594312800000|2020-07-09 16:40:00|22372|22365|22367|22360|22382|22375|22362|22355|78
1594313100000|2020-07-09 16:45:00|22372|22365|22387|22380|22392|22385|22372|22365|142
1594313400000|2020-07-09 16:50:00|22384.5|22377.5|22372|22365|22387|22380|22367|22360|191
1594313700000|2020-07-09 16:55:00|22369.5|22362.5|22382|22375|22382|22375|22367|22360|81
1594314000000|2020-07-09 17:00:00|22377|22370|22392|22385|22397|22390|22367|22360|501
1594314300000|2020-07-09 17:05:00|22394.5|22387.5|22392|22385|22397|22390|22387|22380|169
1594314600000|2020-07-09 17:10:00|22394.5|22387.5|22397|22390|22402|22395|22392|22385|99
1594314900000|2020-07-09 17:15:00|22399.5|22392.5|22387|22380|22407|22400|22387|22380|121
1594315200000|2020-07-09 17:20:00|22382|22375|22372|22365|22384.5|22377.5|22372|22365|103
1594315500000|2020-07-09 17:25:00|22369.5|22362.5|22372|22365|22377|22370|22367|22360|62
1594315800000|2020-07-09 17:30:00|22367|22360|22372|22365|22372|22365|22362|22355|53
1594316100000|2020-07-09 17:35:00|22367|22360|22372|22365|22377|22370|22367|22360|44
1594316400000|2020-07-09 17:40:00|22377|22370|22367|22360|22392|22385|22357|22350|123
1594316700000|2020-07-09 17:45:00|22364.5|22357.5|22367|22360|22369.5|22362.5|22364.5|22357.5|104
1594317000000|2020-07-09 17:50:00|22364.5|22357.5|22362|22355|22364.5|22357.5|22354.5|22347.5|77
1594317300000|2020-07-09 17:55:00|22357|22350|22357|22350|22362|22355|22352|22345|69
1594317600000|2020-07-09 18:00:00|22354.5|22347.5|22362|22355|22362|22355|22347|22340|269
1594317900000|2020-07-09 18:05:00|22359.5|22352.5|22377|22370|22377|22370|22359.5|22352.5|87
1594318200000|2020-07-09 18:10:00|22372|22365|22377|22370|22377|22370|22372|22365|32
1594318500000|2020-07-09 18:15:00|22382|22375|22402|22395|22407|22400|22379.5|22372.5|190
1594318800000|2020-07-09 18:20:00|22399.5|22392.5|22397|22390|22402|22395|22397|22390|49
1594319100000|2020-07-09 18:25:00|22402|22395|22402|22395|22407|22400|22402|22395|91
1594319400000|2020-07-09 18:30:00|22404.5|22397.5|22397|22390|22407|22400|22397|22390|82
1594319700000|2020-07-09 18:35:00|22399.5|22392.5|22394.5|22387.5|22402|22395|22392|22385|83
1594320000000|2020-07-09 18:40:00|22397|22390|22397|22390|22402|22395|22397|22390|26
1594320300000|2020-07-09 18:45:00|22402|22395|22407|22400|22412|22405|22397|22390|50
1594320600000|2020-07-09 18:50:00|22402|22395|22402|22395|22404.5|22397.5|22402|22395|45
1594320900000|2020-07-09 18:55:00|22407|22400|22412|22405|22412|22405|22404.5|22397.5|62
1594321200000|2020-07-09 19:00:00|22417|22410|22417|22410|22422|22415|22412|22405|259
1594321500000|2020-07-09 19:05:00|22414.5|22407.5|22417|22410|22417|22410|22412|22405|110
1594321800000|2020-07-09 19:10:00|22412|22405|22427|22420|22432|22425|22412|22405|106
1594322100000|2020-07-09 19:15:00|22437|22430|22417|22410|22437|22430|22417|22410|176
1594322400000|2020-07-09 19:20:00|22414.5|22407.5|22392|22385|22417|22410|22392|22385|184
1594322700000|2020-07-09 19:25:00|22397|22390|22384.5|22377.5|22397|22390|22382|22375|174
1594323000000|2020-07-09 19:30:00|22382|22375|22382|22375|22387|22380|22372|22365|203
1594323300000|2020-07-09 19:35:00|22377|22370|22392|22385|22392|22385|22372|22365|244
1594323600000|2020-07-09 19:40:00|22389.5|22382.5|22397|22390|22397|22390|22377|22370|155
1594323900000|2020-07-09 19:45:00|22392|22385|22412|22405|22427|22420|22392|22385|224
1594324200000|2020-07-09 19:50:00|22407|22400|22422|22415|22427|22420|22407|22400|443
1594324500000|2020-07-09 19:55:00|22419.5|22412.5|22412|22405|22419.5|22412.5|22402|22395|408
1594324800000|2020-07-09 20:00:00|22414.5|22407.5|22419.5|22412.5|22427|22420|22407|22400|89
1594325100000|2020-07-09 20:05:00|22422|22415|22417|22410|22422|22415|22407|22400|46
1594325400000|2020-07-09 20:10:00|22414.5|22407.5|22402|22395|22414.5|22407.5|22402|22395|72
1594325700000|2020-07-09 20:15:00|22406|22391|22416|22401|22416|22401|22406|22391|45
1594326000000|2020-07-09 20:20:00|22413.5|22398.5|22416|22401|22416|22401|22413.5|22398.5|0
1594326300000|2020-07-09 20:25:00|22418.5|22403.5|22418.5|22403.5|22423.5|22408.5|22418.5|22403.5|0
1594326600000|2020-07-09 20:30:00|22416|22401|22406|22391|22421|22406|22406|22391|28
1594326900000|2020-07-09 20:35:00|22403.5|22388.5|22406|22391|22406|22391|22403.5|22388.5|18
1594327200000|2020-07-09 20:40:00|22411|22396|22411|22396|22416|22401|22411|22396|15
1594327500000|2020-07-09 20:45:00|22416|22401|22406|22391|22418.5|22403.5|22406|22391|47
1594327800000|2020-07-09 20:50:00|22408.5|22393.5|22403.5|22388.5|22411|22396|22401|22386|22
1594328100000|2020-07-09 20:55:00|22406|22391|22402.7|22372.7|22406|22391|22396|22370.7|34
1594328400000|2020-07-09 21:00:00|22402.6|22372.6|22402.3|22372.3|22403.2|22373.2|22402.3|22372.3|0
1594328700000|2020-07-09 21:05:00|22402.2|22372.2|22401.9|22371.9|22402.2|22372.2|22399.2|22369.2|0
1594329000000|2020-07-09 21:10:00|22402.3|22372.3|22401.2|22371.2|22403.2|22373.2|22399.4|22369.4|0
1594329300000|2020-07-09 21:15:00|22402.3|22372.3|22401.5|22371.5|22402.3|22372.3|22401.2|22371.2|0
1594329600000|2020-07-09 21:20:00|22401.4|22371.4|22401.7|22371.7|22402.3|22372.3|22401.4|22371.4|0
1594329900000|2020-07-09 21:25:00|22401.5|22371.5|22401.1|22371.1|22401.5|22371.5|22401|22371|0
1594330200000|2020-07-09 21:30:00|22400.9|22370.9|22401|22371|22402.1|22372.1|22400.1|22370.1|0
1594330500000|2020-07-09 21:35:00|22400.6|22370.6|22398.9|22368.9|22401|22371|22398.9|22368.9|0
1594330800000|2020-07-09 21:40:00|22399.1|22369.1|22399.5|22369.5|22399.5|22369.5|22399.1|22369.1|0
1594331100000|2020-07-09 21:45:00|22398|22368|22397.3|22367.3|22399.3|22369.3|22396.9|22366.9|0
1594331400000|2020-07-09 21:50:00|22397.6|22367.6|22397.4|22367.4|22399.9|22369.9|22395.8|22365.8|0
1594331700000|2020-07-09 21:55:00|22397.2|22367.2|22402.9|22372.9|22404.7|22374.7|22396.7|22366.7|0
1594332000000|2020-07-09 22:00:00|22405.1|22375.1|22418.5|22403.5|22421|22406|22403.9|22373.9|0
1594332300000|2020-07-09 22:05:00|22423.5|22408.5|22418.5|22403.5|22423.5|22408.5|22418.5|22403.5|15
1594332600000|2020-07-09 22:10:00|22416|22401|22413.5|22398.5|22416|22401|22406|22391|1
1594332900000|2020-07-09 22:15:00|22416|22401|22413.5|22398.5|22423.5|22408.5|22413.5|22398.5|3
1594333200000|2020-07-09 22:20:00|22416|22401|22423.5|22408.5|22423.5|22408.5|22416|22401|2
1594333500000|2020-07-09 22:25:00|22421|22406|22418.5|22403.5|22421|22406|22416|22401|0
1594333800000|2020-07-09 22:30:00|22421|22406|22423.5|22408.5|22423.5|22408.5|22421|22406|1
1594334100000|2020-07-09 22:35:00|22421|22406|22411|22396|22421|22406|22411|22396|2
1594334400000|2020-07-09 22:40:00|22413.5|22398.5|22413.5|22398.5|22413.5|22398.5|22406|22391|6
1594334700000|2020-07-09 22:45:00|22411|22396|22406|22391|22411|22396|22406|22391|1
1594335000000|2020-07-09 22:50:00|22408.5|22393.5|22408.5|22393.5|22411|22396|22406|22391|4
1594335300000|2020-07-09 22:55:00|22411|22396|22413.5|22398.5|22413.5|22398.5|22408.5|22393.5|0
1594335900000|2020-07-09 23:05:00|22411|22396|22423.5|22408.5|22423.5|22408.5|22408.5|22393.5|4
1594336500000|2020-07-09 23:15:00|22426|22411|22428.5|22413.5|22431|22416|22426|22411|6
1594336800000|2020-07-09 23:20:00|22431|22416|22438.5|22423.5|22441|22426|22428.5|22413.5|29
1594337100000|2020-07-09 23:25:00|22441|22426|22451|22436|22453.5|22438.5|22441|22426|59
1594337400000|2020-07-09 23:30:00|22447|22440|22506.9|22499.9|22514.4|22507.4|22437|22430|26036
1594337700000|2020-07-09 23:35:00|22516.9|22509.9|22491.9|22484.9|22521.9|22514.9|22486.9|22479.9|332
1594338000000|2020-07-09 23:40:00|22496.9|22489.9|22476.9|22469.9|22496.9|22489.9|22471.9|22464.9|234
1594338300000|2020-07-09 23:45:00|22479.4|22472.4|22471.9|22464.9|22479.4|22472.4|22459.4|22452.4|566
1594338600000|2020-07-09 23:50:00|22474.4|22467.4|22479.4|22472.4|22481.9|22474.9|22471.9|22464.9|524
1594338900000|2020-07-09 23:55:00|22476.9|22469.9|22536.9|22529.9|22536.9|22529.9|22476.9|22469.9|812
1594339200000|2020-07-10 00:00:00|22539.4|22532.4|22511.9|22504.9|22566.9|22559.9|22511.9|22504.9|1956
1594339500000|2020-07-10 00:05:00|22514.4|22507.4|22501.9|22494.9|22526.9|22519.9|22476.9|22469.9|768
1594339800000|2020-07-10 00:10:00|22506.9|22499.9|22501.9|22494.9|22511.9|22504.9|22476.9|22469.9|455
1594340100000|2020-07-10 00:15:00|22504.4|22497.4|22511.9|22504.9|22536.9|22529.9|22504.4|22497.4|615
1594340400000|2020-07-10 00:20:00|22514.4|22507.4|22491.9|22484.9|22516.9|22509.9|22481.9|22474.9|374
1594340700000|2020-07-10 00:25:00|22494.4|22487.4|22489.4|22482.4|22506.9|22499.9|22486.9|22479.9|256
1594341000000|2020-07-10 00:30:00|22491.9|22484.9|22531.9|22524.9|22556.9|22549.9|22486.9|22479.9|743
1594341300000|2020-07-10 00:35:00|22534.4|22527.4|22524.4|22517.4|22536.9|22529.9|22511.9|22504.9|391
1594341600000|2020-07-10 00:40:00|22521.9|22514.9|22501.9|22494.9|22524.4|22517.4|22496.9|22489.9|553
1594341900000|2020-07-10 00:45:00|22499.4|22492.4|22461.9|22454.9|22501.9|22494.9|22461.9|22454.9|1007
1594342200000|2020-07-10 00:50:00|22459.4|22452.4|22436.9|22429.9|22461.9|22454.9|22416.9|22409.9|1734
1594342500000|2020-07-10 00:55:00|22441.9|22434.9|22426.9|22419.9|22446.9|22439.9|22421.9|22414.9|662
1594342800000|2020-07-10 01:00:00|22421.9|22414.9|22451.9|22444.9|22451.9|22444.9|22401.9|22394.9|1115
1594343100000|2020-07-10 01:05:00|22449.4|22442.4|22451.9|22444.9|22454.4|22447.4|22426.9|22419.9|505
1594343400000|2020-07-10 01:10:00|22454.4|22447.4|22446.9|22439.9|22471.9|22464.9|22441.9|22434.9|605
1594343700000|2020-07-10 01:15:00|22449.4|22442.4|22416.9|22409.9|22461.9|22454.9|22411.9|22404.9|908
1594344000000|2020-07-10 01:20:00|22411.9|22404.9|22416.9|22409.9|22426.9|22419.9|22401.9|22394.9|865
1594344300000|2020-07-10 01:25:00|22419.4|22412.4|22421.9|22414.9|22446.9|22439.9|22416.9|22409.9|484
1594344600000|2020-07-10 01:30:00|22424.4|22417.4|22449.4|22442.4|22451.9|22444.9|22419.4|22412.4|678
1594344900000|2020-07-10 01:35:00|22451.9|22444.9|22431.9|22424.9|22456.9|22449.9|22431.9|22424.9|365
1594345200000|2020-07-10 01:40:00|22436.9|22429.9|22451.9|22444.9|22456.9|22449.9|22431.9|22424.9|717
1594345500000|2020-07-10 01:45:00|22449.4|22442.4|22471.9|22464.9|22476.9|22469.9|22446.9|22439.9|469
1594345800000|2020-07-10 01:50:00|22466.9|22459.9|22476.9|22469.9|22476.9|22469.9|22461.9|22454.9|369
1594346100000|2020-07-10 01:55:00|22474.4|22467.4|22466.9|22459.9|22481.9|22474.9|22466.9|22459.9|390
1594346400000|2020-07-10 02:00:00|22461.9|22454.9|22476.9|22469.9|22476.9|22469.9|22456.9|22449.9|415
1594346700000|2020-07-10 02:05:00|22479.4|22472.4|22476.9|22469.9|22486.9|22479.9|22476.9|22469.9|423
1594347000000|2020-07-10 02:10:00|22479.4|22472.4|22471.9|22464.9|22484.4|22477.4|22471.9|22464.9|421
1594347300000|2020-07-10 02:15:00|22474.4|22467.4|22456.9|22449.9|22476.9|22469.9|22451.9|22444.9|464
1594347600000|2020-07-10 02:20:00|22454.4|22447.4|22456.9|22449.9|22466.9|22459.9|22451.9|22444.9|352
1594347900000|2020-07-10 02:25:00|22459.4|22452.4|22456.9|22449.9|22469.4|22462.4|22456.9|22449.9|490
1594348200000|2020-07-10 02:30:00|22459.4|22452.4|22451.9|22444.9|22471.9|22464.9|22446.9|22439.9|389
1594348500000|2020-07-10 02:35:00|22454.4|22447.4|22456.9|22449.9|22466.9|22459.9|22451.9|22444.9|237
1594348800000|2020-07-10 02:40:00|22454.4|22447.4|22429.4|22422.4|22456.9|22449.9|22426.9|22419.9|383
1594349100000|2020-07-10 02:45:00|22431.9|22424.9|22426.9|22419.9|22441.9|22434.9|22421.9|22414.9|450
1594349400000|2020-07-10 02:50:00|22429.4|22422.4|22426.9|22419.9|22436.9|22429.9|22426.9|22419.9|284
1594349700000|2020-07-10 02:55:00|22429.4|22422.4|22436.9|22429.9|22436.9|22429.9|22421.9|22414.9|389
1594350000000|2020-07-10 03:00:00|22441.9|22434.9|22451.9|22444.9|22451.9|22444.9|22441.9|22434.9|409
1594350300000|2020-07-10 03:05:00|22449.4|22442.4|22456.9|22449.9|22461.9|22454.9|22446.9|22439.9|348
1594350600000|2020-07-10 03:10:00|22459.4|22452.4|22446.9|22439.9|22461.9|22454.9|22441.9|22434.9|495
1594350900000|2020-07-10 03:15:00|22444.4|22437.4|22414.4|22407.4|22451.9|22444.9|22411.9|22404.9|320
1594351200000|2020-07-10 03:20:00|22416.9|22409.9|22424.4|22417.4|22426.9|22419.9|22411.9|22404.9|281
1594351500000|2020-07-10 03:25:00|22421.9|22414.9|22429.4|22422.4|22436.9|22429.9|22421.9|22414.9|432
1594351800000|2020-07-10 03:30:00|22431.9|22424.9|22451.9|22444.9|22451.9|22444.9|22424.4|22417.4|435
1594352100000|2020-07-10 03:35:00|22456.9|22449.9|22461.9|22454.9|22466.9|22459.9|22449.4|22442.4|391
1594352400000|2020-07-10 03:40:00|22464.4|22457.4|22446.9|22439.9|22466.9|22459.9|22446.9|22439.9|306
1594352700000|2020-07-10 03:45:00|22441.9|22434.9|22456.9|22449.9|22461.9|22454.9|22436.9|22429.9|221
1594353000000|2020-07-10 03:50:00|22454.4|22447.4|22456.9|22449.9|22466.9|22459.9|22451.9|22444.9|298
1594353300000|2020-07-10 03:55:00|22459.4|22452.4|22456.9|22449.9|22461.9|22454.9|22446.9|22439.9|346
1594353600000|2020-07-10 04:00:00|22454.4|22447.4|22466.9|22459.9|22466.9|22459.9|22451.9|22444.9|172
1594353900000|2020-07-10 04:05:00|22464.4|22457.4|22466.9|22459.9|22466.9|22459.9|22451.9|22444.9|312
1594354200000|2020-07-10 04:10:00|22471.9|22464.9|22466.9|22459.9|22471.9|22464.9|22466.9|22459.9|260
1594354500000|2020-07-10 04:15:00|22464.4|22457.4|22454.4|22447.4|22464.4|22457.4|22451.9|22444.9|205
1594354800000|2020-07-10 04:20:00|22451.9|22444.9|22426.9|22419.9|22461.9|22454.9|22424.4|22417.4|594
1594355100000|2020-07-10 04:25:00|22431.9|22424.9|22411.9|22404.9|22431.9|22424.9|22411.9|22404.9|480
1594355400000|2020-07-10 04:30:00|22414.4|22407.4|22426.9|22419.9|22426.9|22419.9|22411.9|22404.9|244
1594355700000|2020-07-10 04:35:00|22424.4|22417.4|22416.9|22409.9|22426.9|22419.9|22411.9|22404.9|270
1594356000000|2020-07-10 04:40:00|22419.4|22412.4|22406.9|22399.9|22421.9|22414.9|22401.9|22394.9|395
1594356300000|2020-07-10 04:45:00|22411.9|22404.9|22406.9|22399.9|22426.9|22419.9|22401.9|22394.9|493
1594356600000|2020-07-10 04:50:00|22404.4|22397.4|22391.9|22384.9|22406.9|22399.9|22386.9|22379.9|562
1594356900000|2020-07-10 04:55:00|22389.4|22382.4|22366.9|22359.9|22391.9|22384.9|22361.9|22354.9|787
1594357200000|2020-07-10 05:00:00|22364.4|22357.4|22351.9|22344.9|22366.9|22359.9|22336.9|22329.9|1616
1594357500000|2020-07-10 05:05:00|22349.4|22342.4|22366.9|22359.9|22376.9|22369.9|22346.9|22339.9|1288
1594357800000|2020-07-10 05:10:00|22371.9|22364.9|22361.9|22354.9|22376.9|22369.9|22351.9|22344.9|845
1594358100000|2020-07-10 05:15:00|22356.9|22349.9|22331.9|22324.9|22356.9|22349.9|22329.4|22322.4|957
1594358400000|2020-07-10 05:20:00|22326.9|22319.9|22346.9|22339.9|22366.9|22359.9|22326.9|22319.9|945
1594358700000|2020-07-10 05:25:00|22349.4|22342.4|22361.9|22354.9|22361.9|22354.9|22344.4|22337.4|670
1594359000000|2020-07-10 05:30:00|22359.4|22352.4|22336.9|22329.9|22359.4|22352.4|22331.9|22324.9|953
1594359300000|2020-07-10 05:35:00|22334.4|22327.4|22321.9|22314.9|22336.9|22329.9|22316.9|22309.9|1209
1594359600000|2020-07-10 05:40:00|22319.4|22312.4|22346.9|22339.9|22351.9|22344.9|22316.9|22309.9|1076
1594359900000|2020-07-10 05:45:00|22349.4|22342.4|22351.9|22344.9|22361.9|22354.9|22346.9|22339.9|574
1594360200000|2020-07-10 05:50:00|22356.9|22349.9|22356.9|22349.9|22371.9|22364.9|22351.9|22344.9|1380
1594360500000|2020-07-10 05:55:00|22354.4|22347.4|22306.9|22299.9|22356.9|22349.9|22296.9|22289.9|2794
1594360800000|2020-07-10 06:00:00|22296.9|22289.9|22341.9|22334.9|22361.9|22354.9|22291.9|22284.9|6223
1594361100000|2020-07-10 06:05:00|22339.4|22332.4|22351.9|22344.9|22356.9|22349.9|22321.9|22314.9|1751
1594361400000|2020-07-10 06:10:00|22349.4|22342.4|22311.9|22304.9|22356.9|22349.9|22306.9|22299.9|709
1594361700000|2020-07-10 06:15:00|22316.9|22309.9|22291.9|22284.9|22316.9|22309.9|22286.9|22279.9|440
1594362000000|2020-07-10 06:20:00|22296.9|22289.9|22276.9|22269.9|22296.9|22289.9|22271.9|22264.9|328
1594362300000|2020-07-10 06:25:00|22281.9|22274.9|22299.4|22292.4|22299.4|22292.4|22279.4|22272.4|120
1594362600000|2020-07-10 06:30:00|22301.9|22294.9|22294.4|22287.4|22316.9|22309.9|22286.9|22279.9|143
1594362900000|2020-07-10 06:35:00|22296.9|22289.9|22296.9|22289.9|22301.9|22294.9|22286.9|22279.9|79
1594363200000|2020-07-10 06:40:00|22299.4|22292.4|22286.9|22279.9|22304.4|22297.4|22281.9|22274.9|36
1594363500000|2020-07-10 06:45:00|22291.9|22284.9|22266.9|22259.9|22294.4|22287.4|22264.4|22257.4|84
1594363800000|2020-07-10 06:50:00|22269.4|22262.4|22271.9|22264.9|22281.9|22274.9|22261.9|22254.9|189
1594364100000|2020-07-10 06:55:00|22274.4|22267.4|22251.9|22244.9|22274.4|22267.4|22251.9|22244.9|190
1594364400000|2020-07-10 07:00:00|22256.9|22249.9|22264.4|22257.4|22291.9|22284.9|22256.9|22249.9|283
1594364700000|2020-07-10 07:05:00|22261.9|22254.9|22281.9|22274.9|22286.9|22279.9|22246.9|22239.9|169
1594365000000|2020-07-10 07:10:00|22279.4|22272.4|22274.4|22267.4|22286.9|22279.9|22264.4|22257.4|200
1594365300000|2020-07-10 07:15:00|22271.9|22264.9|22276.9|22269.9|22281.9|22274.9|22259.4|22252.4|104
1594365600000|2020-07-10 07:20:00|22274.4|22267.4|22281.9|22274.9|22284.4|22277.4|22266.9|22259.9|87
1594365900000|2020-07-10 07:25:00|22284.4|22277.4|22306.9|22299.9|22306.9|22299.9|22274.4|22267.4|363
1594366200000|2020-07-10 07:30:00|22304.4|22297.4|22316.9|22309.9|22326.9|22319.9|22301.9|22294.9|332
1594366500000|2020-07-10 07:35:00|22319.4|22312.4|22311.9|22304.9|22331.9|22324.9|22311.9|22304.9|118
1594366800000|2020-07-10 07:40:00|22314.4|22307.4|22314.4|22307.4|22326.9|22319.9|22306.9|22299.9|238
1594367100000|2020-07-10 07:45:00|22316.9|22309.9|22321.9|22314.9|22326.9|22319.9|22309.4|22302.4|30
1594367400000|2020-07-10 07:50:00|22324.4|22317.4|22331.9|22324.9|22346.9|22339.9|22321.9|22314.9|83
1594367700000|2020-07-10 07:55:00|22329.4|22322.4|22341.9|22334.9|22341.9|22334.9|22324.4|22317.4|134
1594368000000|2020-07-10 08:00:00|22344.4|22337.4|22371.9|22364.9|22386.9|22379.9|22344.4|22337.4|509
1594368300000|2020-07-10 08:05:00|22376.9|22369.9|22386.9|22379.9|22391.9|22384.9|22361.9|22354.9|240
1594368600000|2020-07-10 08:10:00|22391.9|22384.9|22391.9|22384.9|22396.9|22389.9|22376.9|22369.9|150
1594368900000|2020-07-10 08:15:00|22394.4|22387.4|22391.9|22384.9|22421.9|22414.9|22386.9|22379.9|232
1594369200000|2020-07-10 08:20:00|22394.4|22387.4|22396.9|22389.9|22401.9|22394.9|22386.9|22379.9|62
1594369500000|2020-07-10 08:25:00|22391.9|22384.9|22391.9|22384.9|22401.9|22394.9|22386.9|22379.9|83
1594369800000|2020-07-10 08:30:00|22389.4|22382.4|22371.9|22364.9|22396.9|22389.9|22366.9|22359.9|115
1594370100000|2020-07-10 08:35:00|22374.4|22367.4|22376.9|22369.9|22376.9|22369.9|22366.9|22359.9|60
1594370400000|2020-07-10 08:40:00|22374.4|22367.4|22371.9|22364.9|22379.4|22372.4|22366.9|22359.9|71
1594370700000|2020-07-10 08:45:00|22374.4|22367.4|22346.9|22339.9|22381.9|22374.9|22341.9|22334.9|208
1594371000000|2020-07-10 08:50:00|22349.4|22342.4|22346.9|22339.9|22356.9|22349.9|22336.9|22329.9|116
1594371300000|2020-07-10 08:55:00|22344.4|22337.4|22356.9|22349.9|22356.9|22349.9|22341.9|22334.9|31
1594371600000|2020-07-10 09:00:00|22359.4|22352.4|22356.9|22349.9|22361.9|22354.9|22346.9|22339.9|36
1594371900000|2020-07-10 09:05:00|22359.4|22352.4|22331.9|22324.9|22366.9|22359.9|22331.9|22324.9|61
1594372200000|2020-07-10 09:10:00|22334.4|22327.4|22336.9|22329.9|22339.4|22332.4|22321.9|22314.9|151
1594372500000|2020-07-10 09:15:00|22339.4|22332.4|22346.9|22339.9|22346.9|22339.9|22336.9|22329.9|153
1594372800000|2020-07-10 09:20:00|22344.4|22337.4|22356.9|22349.9|22356.9|22349.9|22339.4|22332.4|53
1594373100000|2020-07-10 09:25:00|22354.4|22347.4|22356.9|22349.9|22361.9|22354.9|22351.9|22344.9|35
1594373400000|2020-07-10 09:30:00|22354.4|22347.4|22366.9|22359.9|22366.9|22359.9|22351.9|22344.9|80
1594373700000|2020-07-10 09:35:00|22369.4|22362.4|22371.9|22364.9|22371.9|22364.9|22361.9|22354.9|45
1594374000000|2020-07-10 09:40:00|22374.4|22367.4|22371.9|22364.9|22376.9|22369.9|22371.9|22364.9|66
1594374300000|2020-07-10 09:45:00|22374.4|22367.4|22364.4|22357.4|22376.9|22369.9|22361.9|22354.9|46
1594374600000|2020-07-10 09:50:00|22366.9|22359.9|22381.9|22374.9|22381.9|22374.9|22364.4|22357.4|38
1594374900000|2020-07-10 09:55:00|22379.4|22372.4|22371.9|22364.9|22386.9|22379.9|22366.9|22359.9|42
1594375200000|2020-07-10 10:00:00|22374.4|22367.4|22371.9|22364.9|22386.9|22379.9|22366.9|22359.9|45
1594375500000|2020-07-10 10:05:00|22374.4|22367.4|22376.9|22369.9|22376.9|22369.9|22366.9|22359.9|40
1594375800000|2020-07-10 10:10:00|22379.4|22372.4|22371.9|22364.9|22381.9|22374.9|22366.9|22359.9|45
1594376100000|2020-07-10 10:15:00|22374.4|22367.4|22361.9|22354.9|22376.9|22369.9|22361.9|22354.9|9
1594376400000|2020-07-10 10:20:00|22359.4|22352.4|22366.9|22359.9|22366.9|22359.9|22356.9|22349.9|23
1594376700000|2020-07-10 10:25:00|22369.4|22362.4|22366.9|22359.9|22371.9|22364.9|22361.9|22354.9|28
1594377000000|2020-07-10 10:30:00|22369.4|22362.4|22371.9|22364.9|22374.4|22367.4|22366.9|22359.9|33
1594377300000|2020-07-10 10:35:00|22374.4|22367.4|22391.9|22384.9|22391.9|22384.9|22374.4|22367.4|61
1594377600000|2020-07-10 10:40:00|22389.4|22382.4|22391.9|22384.9|22399.4|22392.4|22386.9|22379.9|22
1594377900000|2020-07-10 10:45:00|22394.4|22387.4|22386.9|22379.9|22396.9|22389.9|22386.9|22379.9|27
1594378200000|2020-07-10 10:50:00|22391.9|22384.9|22391.9|22384.9|22396.9|22389.9|22386.9|22379.9|10
1594378500000|2020-07-10 10:55:00|22389.4|22382.4|22396.9|22389.9|22401.9|22394.9|22386.9|22379.9|72
1594378800000|2020-07-10 11:00:00|22399.4|22392.4|22406.9|22399.9|22406.9|22399.9|22396.9|22389.9|77
1594379100000|2020-07-10 11:05:00|22411.9|22404.9|22416.9|22409.9|22426.9|22419.9|22406.9|22399.9|160
1594379400000|2020-07-10 11:10:00|22419.4|22412.4|22421.9|22414.9|22424.4|22417.4|22416.9|22409.9|75
1594379700000|2020-07-10 11:15:00|22419.4|22412.4|22411.9|22404.9|22421.9|22414.9|22411.9|22404.9|40
1594380000000|2020-07-10 11:20:00|22414.4|22407.4|22416.9|22409.9|22421.9|22414.9|22411.9|22404.9|51
1594380300000|2020-07-10 11:25:00|22419.4|22412.4|22401.9|22394.9|22421.9|22414.9|22401.9|22394.9|36
1594380600000|2020-07-10 11:30:00|22404.4|22397.4|22401.9|22394.9|22406.9|22399.9|22399.4|22392.4|34
1594380900000|2020-07-10 11:35:00|22404.4|22397.4|22404.4|22397.4|22406.9|22399.9|22399.4|22392.4|24
1594381200000|2020-07-10 11:40:00|22401.9|22394.9|22406.9|22399.9|22406.9|22399.9|22396.9|22389.9|32
1594381500000|2020-07-10 11:45:00|22409.4|22402.4|22381.9|22374.9|22411.9|22404.9|22381.9|22374.9|85
1594381800000|2020-07-10 11:50:00|22384.4|22377.4|22379.4|22372.4|22386.9|22379.9|22376.9|22369.9|29
1594382100000|2020-07-10 11:55:00|22376.9|22369.9|22376.9|22369.9|22381.9|22374.9|22371.9|22364.9|38
1594382400000|2020-07-10 12:00:00|22379.4|22372.4|22371.9|22364.9|22381.9|22374.9|22366.9|22359.9|73
1594382700000|2020-07-10 12:05:00|22369.4|22362.4|22371.9|22364.9|22376.9|22369.9|22366.9|22359.9|81
1594383000000|2020-07-10 12:10:00|22369.4|22362.4|22356.9|22349.9|22369.4|22362.4|22351.9|22344.9|79
1594383300000|2020-07-10 12:15:00|22359.4|22352.4|22366.9|22359.9|22366.9|22359.9|22356.9|22349.9|12
1594383600000|2020-07-10 12:20:00|22364.4|22357.4|22356.9|22349.9|22366.9|22359.9|22356.9|22349.9|87
1594383900000|2020-07-10 12:25:00|22354.4|22347.4|22356.9|22349.9|22366.9|22359.9|22351.9|22344.9|83
1594384200000|2020-07-10 12:30:00|22359.4|22352.4|22371.9|22364.9|22381.9|22374.9|22356.9|22349.9|170
1594384500000|2020-07-10 12:35:00|22376.9|22369.9|22411.9|22404.9|22416.9|22409.9|22369.4|22362.4|207
1594384800000|2020-07-10 12:40:00|22409.4|22402.4|22391.9|22384.9|22426.9|22419.9|22391.9|22384.9|322
1594385100000|2020-07-10 12:45:00|22394.4|22387.4|22401.9|22394.9|22401.9|22394.9|22391.9|22384.9|300
1594385400000|2020-07-10 12:50:00|22399.4|22392.4|22396.9|22389.9|22406.9|22399.9|22391.9|22384.9|117
1594385700000|2020-07-10 12:55:00|22394.4|22387.4|22406.9|22399.9|22406.9|22399.9|22391.9|22384.9|25
1594386000000|2020-07-10 13:00:00|22409.4|22402.4|22431.9|22424.9|22439.4|22432.4|22406.9|22399.9|164
1594386300000|2020-07-10 13:05:00|22434.4|22427.4|22421.9|22414.9|22441.9|22434.9|22419.4|22412.4|170
1594386600000|2020-07-10 13:10:00|22424.4|22417.4|22421.9|22414.9|22426.9|22419.9|22416.9|22409.9|86
1594386900000|2020-07-10 13:15:00|22419.4|22412.4|22416.9|22409.9|22431.9|22424.9|22416.9|22409.9|82
1594387200000|2020-07-10 13:20:00|22421.9|22414.9|22426.9|22419.9|22426.9|22419.9|22416.9|22409.9|73
1594387500000|2020-07-10 13:25:00|22424.4|22417.4|22421.9|22414.9|22434.4|22427.4|22421.9|22414.9|62
1594387800000|2020-07-10 13:30:00|22426.9|22419.9|22391.9|22384.9|22441.9|22434.9|22391.9|22384.9|387
1594388100000|2020-07-10 13:35:00|22386.9|22379.9|22436.9|22429.9|22439.4|22432.4|22386.9|22379.9|223
1594388400000|2020-07-10 13:40:00|22439.4|22432.4|22444.4|22437.4|22449.4|22442.4|22426.9|22419.9|181
1594388700000|2020-07-10 13:45:00|22441.9|22434.9|22421.9|22414.9|22446.9|22439.9|22421.9|22414.9|197
1594389000000|2020-07-10 13:50:00|22426.9|22419.9|22406.9|22399.9|22426.9|22419.9|22401.9|22394.9|276
1594389300000|2020-07-10 13:55:00|22401.9|22394.9|22411.9|22404.9|22421.9|22414.9|22401.9|22394.9|77
1594389600000|2020-07-10 14:00:00|22406.9|22399.9|22381.9|22374.9|22411.9|22404.9|22376.9|22369.9|230
1594389900000|2020-07-10 14:05:00|22384.4|22377.4|22391.9|22384.9|22391.9|22384.9|22376.9|22369.9|115
1594390200000|2020-07-10 14:10:00|22389.4|22382.4|22426.9|22419.9|22426.9|22419.9|22386.9|22379.9|103
1594390500000|2020-07-10 14:15:00|22429.4|22422.4|22416.9|22409.9|22436.9|22429.9|22416.9|22409.9|122
1594390800000|2020-07-10 14:20:00|22419.4|22412.4|22411.9|22404.9|22429.4|22422.4|22409.4|22402.4|47
1594391100000|2020-07-10 14:25:00|22414.4|22407.4|22431.9|22424.9|22441.9|22434.9|22411.9|22404.9|195
1594391400000|2020-07-10 14:30:00|22426.9|22419.9|22441.9|22434.9|22446.9|22439.9|22421.9|22414.9|205
1594391700000|2020-07-10 14:35:00|22444.4|22437.4|22451.9|22444.9|22451.9|22444.9|22436.9|22429.9|140
1594392000000|2020-07-10 14:40:00|22456.9|22449.9|22476.9|22469.9|22491.9|22484.9|22451.9|22444.9|565
1594392300000|2020-07-10 14:45:00|22481.9|22474.9|22466.9|22459.9|22481.9|22474.9|22461.9|22454.9|282
1594392600000|2020-07-10 14:50:00|22469.4|22462.4|22476.9|22469.9|22476.9|22469.9|22456.9|22449.9|80
1594392900000|2020-07-10 14:55:00|22479.4|22472.4|22471.9|22464.9|22481.9|22474.9|22461.9|22454.9|127
1594393200000|2020-07-10 15:00:00|22466.9|22459.9|22456.9|22449.9|22476.9|22469.9|22456.9|22449.9|116
1594393500000|2020-07-10 15:05:00|22459.4|22452.4|22476.9|22469.9|22481.9|22474.9|22451.9|22444.9|97
1594393800000|2020-07-10 15:10:00|22481.9|22474.9|22476.9|22469.9|22486.9|22479.9|22471.9|22464.9|92
1594394100000|2020-07-10 15:15:00|22479.4|22472.4|22481.9|22474.9|22486.9|22479.9|22476.9|22469.9|91
1594394400000|2020-07-10 15:20:00|22484.4|22477.4|22486.9|22479.9|22486.9|22479.9|22476.9|22469.9|128
1594394700000|2020-07-10 15:25:00|22481.9|22474.9|22476.9|22469.9|22486.9|22479.9|22476.9|22469.9|163
1594395000000|2020-07-10 15:30:00|22471.9|22464.9|22476.9|22469.9|22486.9|22479.9|22471.9|22464.9|108
1594395300000|2020-07-10 15:35:00|22479.4|22472.4|22486.9|22479.9|22491.9|22484.9|22476.9|22469.9|139
1594395600000|2020-07-10 15:40:00|22491.9|22484.9|22501.9|22494.9|22501.9|22494.9|22486.9|22479.9|233
1594395900000|2020-07-10 15:45:00|22496.9|22489.9|22501.9|22494.9|22501.9|22494.9|22496.9|22489.9|139
1594396200000|2020-07-10 15:50:00|22506.9|22499.9|22501.9|22494.9|22506.9|22499.9|22496.9|22489.9|124
1594396500000|2020-07-10 15:55:00|22504.4|22497.4|22521.9|22514.9|22521.9|22514.9|22501.9|22494.9|248
1594396800000|2020-07-10 16:00:00|22524.4|22517.4|22516.9|22509.9|22526.9|22519.9|22511.9|22504.9|131
1594397100000|2020-07-10 16:05:00|22519.4|22512.4|22521.9|22514.9|22526.9|22519.9|22516.9|22509.9|76
1594397400000|2020-07-10 16:10:00|22524.4|22517.4|22521.9|22514.9|22526.9|22519.9|22516.9|22509.9|75
1594397700000|2020-07-10 16:15:00|22516.9|22509.9|22506.9|22499.9|22521.9|22514.9|22501.9|22494.9|160
1594398000000|2020-07-10 16:20:00|22509.4|22502.4|22501.9|22494.9|22511.9|22504.9|22496.9|22489.9|87
1594398300000|2020-07-10 16:25:00|22506.9|22499.9|22491.9|22484.9|22506.9|22499.9|22491.9|22484.9|66
1594398600000|2020-07-10 16:30:00|22489.4|22482.4|22496.9|22489.9|22499.4|22492.4|22486.9|22479.9|31
1594398900000|2020-07-10 16:35:00|22499.4|22492.4|22496.9|22489.9|22501.9|22494.9|22496.9|22489.9|24
1594399200000|2020-07-10 16:40:00|22491.9|22484.9|22511.9|22504.9|22511.9|22504.9|22486.9|22479.9|147
1594399500000|2020-07-10 16:45:00|22506.9|22499.9|22516.9|22509.9|22519.4|22512.4|22506.9|22499.9|27
1594399800000|2020-07-10 16:50:00|22519.4|22512.4|22524.4|22517.4|22526.9|22519.9|22519.4|22512.4|55
1594400100000|2020-07-10 16:55:00|22521.9|22514.9|22526.9|22519.9|22531.9|22524.9|22521.9|22514.9|51
1594400400000|2020-07-10 17:00:00|22521.9|22514.9|22521.9|22514.9|22531.9|22524.9|22521.9|22514.9|143
1594400700000|2020-07-10 17:05:00|22524.4|22517.4|22526.9|22519.9|22531.9|22524.9|22516.9|22509.9|153
1594401000000|2020-07-10 17:10:00|22521.9|22514.9|22516.9|22509.9|22526.9|22519.9|22516.9|22509.9|62
1594401300000|2020-07-10 17:15:00|22519.4|22512.4|22511.9|22504.9|22521.9|22514.9|22511.9|22504.9|54
1594401600000|2020-07-10 17:20:00|22514.4|22507.4|22521.9|22514.9|22521.9|22514.9|22511.9|22504.9|32
1594401900000|2020-07-10 17:25:00|22519.4|22512.4|22529.4|22522.4|22531.9|22524.9|22516.9|22509.9|109
1594402200000|2020-07-10 17:30:00|22531.9|22524.9|22526.9|22519.9|22536.9|22529.9|22526.9|22519.9|29
1594402500000|2020-07-10 17:35:00|22531.9|22524.9|22536.9|22529.9|22536.9|22529.9|22526.9|22519.9|76
1594402800000|2020-07-10 17:40:00|22539.4|22532.4|22546.9|22539.9|22551.9|22544.9|22536.9|22529.9|76
1594403100000|2020-07-10 17:45:00|22549.4|22542.4|22551.9|22544.9|22551.9|22544.9|22546.9|22539.9|85
1594403400000|2020-07-10 17:50:00|22556.9|22549.9|22556.9|22549.9|22556.9|22549.9|22551.9|22544.9|93
1594403700000|2020-07-10 17:55:00|22554.4|22547.4|22556.9|22549.9|22556.9|22549.9|22551.9|22544.9|34
1594404000000|2020-07-10 18:00:00|22561.9|22554.9|22556.9|22549.9|22561.9|22554.9|22556.9|22549.9|27
1594404300000|2020-07-10 18:05:00|22551.9|22544.9|22551.9|22544.9|22556.9|22549.9|22551.9|22544.9|45
1594404600000|2020-07-10 18:10:00|22546.9|22539.9|22551.9|22544.9|22551.9|22544.9|22546.9|22539.9|65
1594404900000|2020-07-10 18:15:00|22556.9|22549.9|22551.9|22544.9|22556.9|22549.9|22546.9|22539.9|36
1594405200000|2020-07-10 18:20:00|22549.4|22542.4|22546.9|22539.9|22551.9|22544.9|22546.9|22539.9|20
1594405500000|2020-07-10 18:25:00|22551.9|22544.9|22556.9|22549.9|22556.9|22549.9|22551.9|22544.9|28
1594405800000|2020-07-10 18:30:00|22561.9|22554.9|22571.9|22564.9|22571.9|22564.9|22561.9|22554.9|110
1594406100000|2020-07-10 18:35:00|22566.9|22559.9|22566.9|22559.9|22571.9|22564.9|22566.9|22559.9|55
1594406400000|2020-07-10 18:40:00|22571.9|22564.9|22566.9|22559.9|22571.9|22564.9|22566.9|22559.9|31
1594406700000|2020-07-10 18:45:00|22569.4|22562.4|22571.9|22564.9|22576.9|22569.9|22569.4|22562.4|55
1594407000000|2020-07-10 18:50:00|22574.4|22567.4|22571.9|22564.9|22574.4|22567.4|22571.9|22564.9|16
1594407300000|2020-07-10 18:55:00|||||||||16
1594407600000|2020-07-10 19:00:00|22574.4|22567.4|22571.9|22564.9|22576.9|22569.9|22556.9|22549.9|199
1594407900000|2020-07-10 19:05:00|22569.4|22562.4|22571.9|22564.9|22576.9|22569.9|22566.9|22559.9|66
1594408200000|2020-07-10 19:10:00|22576.9|22569.9|22581.9|22574.9|22581.9|22574.9|22576.9|22569.9|46
1594408500000|2020-07-10 19:15:00|22586.9|22579.9|22591.9|22584.9|22591.9|22584.9|22586.9|22579.9|54
1594408800000|2020-07-10 19:20:00|22586.9|22579.9|22596.9|22589.9|22596.9|22589.9|22586.9|22579.9|65
1594409100000|2020-07-10 19:25:00|22591.9|22584.9|22596.9|22589.9|22596.9|22589.9|22591.9|22584.9|60
1594409400000|2020-07-10 19:30:00|22594.4|22587.4|22601.9|22594.9|22606.9|22599.9|22591.9|22584.9|138
1594409700000|2020-07-10 19:35:00|22604.4|22597.4|22596.9|22589.9|22606.9|22599.9|22589.4|22582.4|247
1594410000000|2020-07-10 19:40:00|22599.4|22592.4|22581.9|22574.9|22599.4|22592.4|22581.9|22574.9|159
1594410300000|2020-07-10 19:45:00|22586.9|22579.9|22601.9|22594.9|22601.9|22594.9|22584.4|22577.4|277
1594410600000|2020-07-10 19:50:00|22599.4|22592.4|22611.9|22604.9|22614.4|22607.4|22599.4|22592.4|349
1594410900000|2020-07-10 19:55:00|22614.4|22607.4|22616.9|22609.9|22616.9|22609.9|22611.9|22604.9|215
1594411200000|2020-07-10 20:00:00|22614.4|22607.4|22611.9|22604.9|22616.9|22609.9|22611.9|22604.9|124
1594411500000|2020-07-10 20:05:00|22616.9|22609.9|22616.9|22609.9|22616.9|22609.9|22611.9|22604.9|93
1594411800000|2020-07-10 20:10:00|22619.4|22612.4|22616.9|22609.9|22621.9|22614.9|22616.9|22609.9|199
1594412100000|2020-07-10 20:15:00|22620.9|22605.9|22615.9|22600.9|22623.4|22608.4|22615.9|22600.9|75
1594412400000|2020-07-10 20:20:00|22613.4|22598.4|22623.4|22608.4|22623.4|22608.4|22613.4|22598.4|6
1594412700000|2020-07-10 20:25:00|22625.9|22610.9|22630.9|22615.9|22630.9|22615.9|22625.9|22610.9|5
1594413000000|2020-07-10 20:30:00|22633.4|22618.4|22628.4|22613.4|22638.4|22623.4|22625.9|22610.9|55
1594413300000|2020-07-10 20:35:00|22630.9|22615.9|22625.9|22610.9|22633.4|22618.4|22625.9|22610.9|22
1594413600000|2020-07-10 20:40:00|||||||||3
1594413900000|2020-07-10 20:45:00|22620.9|22605.9|22623.4|22608.4|22630.9|22615.9|22620.9|22605.9|38
1594414200000|2020-07-10 20:50:00|22620.9|22605.9|22618.4|22603.4|22623.4|22608.4|22615.9|22600.9|14
1594414500000|2020-07-10 20:55:00|22615.9|22600.9|22620.2|22590.2|22622.1|22600.9|22605.9|22589.7|49
1594591200000|2020-07-12 22:00:00|22670.9|22655.9|22688.4|22673.4|22700.9|22685.9|22660.9|22645.9|90
1594591500000|2020-07-12 22:05:00|22690.9|22675.9|22680.9|22665.9|22695.9|22680.9|22673.4|22658.4|47
1594591800000|2020-07-12 22:10:00|22683.4|22668.4|22698.4|22683.4|22715.9|22700.9|22683.4|22668.4|81
1594592100000|2020-07-12 22:15:00|22695.9|22680.9|22703.4|22688.4|22708.4|22693.4|22685.9|22670.9|10
1594592400000|2020-07-12 22:20:00|22705.9|22690.9|22708.4|22693.4|22725.9|22710.9|22705.9|22690.9|25
1594592700000|2020-07-12 22:25:00|22705.9|22690.9|22693.4|22678.4|22708.4|22693.4|22688.4|22673.4|4
1594593000000|2020-07-12 22:30:00|22695.9|22680.9|22693.4|22678.4|22700.9|22685.9|22688.4|22673.4|6
1594593300000|2020-07-12 22:35:00|22695.9|22680.9|22688.4|22673.4|22698.4|22683.4|22688.4|22673.4|2
1594593600000|2020-07-12 22:40:00|22685.9|22670.9|22683.4|22668.4|22685.9|22670.9|22675.9|22660.9|7
1594593900000|2020-07-12 22:45:00|22680.9|22665.9|22683.4|22668.4|22695.9|22680.9|22678.4|22663.4|6
1594594200000|2020-07-12 22:50:00|22685.9|22670.9|22671.2|22656.2|22685.9|22670.9|22668.7|22653.7|16
1594594500000|2020-07-12 22:55:00|22673.7|22658.7|22681.2|22666.2|22683.7|22668.7|22671.2|22656.2|6
1594594800000|2020-07-12 23:00:00|22683.7|22668.7|22676.2|22661.2|22688.7|22673.7|22673.7|22658.7|51
1594595100000|2020-07-12 23:05:00|22678.7|22663.7|22671.2|22656.2|22683.7|22668.7|22671.2|22656.2|3
1594595400000|2020-07-12 23:10:00|22673.7|22658.7|22658.7|22643.7|22673.7|22658.7|22653.7|22638.7|27
1594595700000|2020-07-12 23:15:00|22656.2|22641.2|22653.7|22638.7|22661.2|22646.2|22653.7|22638.7|5
1594596000000|2020-07-12 23:20:00|22651.2|22636.2|22653.7|22638.7|22656.2|22641.2|22638.7|22623.7|48
1594596300000|2020-07-12 23:25:00|22651.2|22636.2|22663.7|22648.7|22666.2|22651.2|22648.7|22633.7|33
1594596600000|2020-07-12 23:30:00|22661.2|22646.2|22644.7|22637.7|22663.7|22652.7|22624.7|22617.7|23501
1594596900000|2020-07-12 23:35:00|22649.7|22642.7|22629.7|22622.7|22652.2|22645.2|22629.7|22622.7|274
1594597200000|2020-07-12 23:40:00|22624.7|22617.7|22634.7|22627.7|22644.7|22637.7|22619.7|22612.7|263
1594597500000|2020-07-12 23:45:00|22637.2|22630.2|22644.7|22637.7|22647.2|22640.2|22629.7|22622.7|361
1594597800000|2020-07-12 23:50:00|22642.2|22635.2|22634.7|22627.7|22644.7|22637.7|22629.7|22622.7|220
1594598100000|2020-07-12 23:55:00|22637.2|22630.2|22629.7|22622.7|22642.2|22635.2|22629.7|22622.7|272
1594598400000|2020-07-13 00:00:00|22624.7|22617.7|22589.7|22582.7|22634.7|22627.7|22574.7|22567.7|1788
1594598700000|2020-07-13 00:05:00|22587.2|22580.2|22579.7|22572.7|22587.2|22580.2|22557.2|22550.2|1091
1594599000000|2020-07-13 00:10:00|22582.2|22575.2|22584.7|22577.7|22592.2|22585.2|22554.7|22547.7|855
1594599300000|2020-07-13 00:15:00|22587.2|22580.2|22579.7|22572.7|22589.7|22582.7|22559.7|22552.7|615
1594599600000|2020-07-13 00:20:00|22577.2|22570.2|22607.2|22600.2|22609.7|22602.7|22574.7|22567.7|428
1594599900000|2020-07-13 00:25:00|22609.7|22602.7|22614.7|22607.7|22624.7|22617.7|22604.7|22597.7|751
1594600200000|2020-07-13 00:30:00|22619.7|22612.7|22624.7|22617.7|22624.7|22617.7|22602.2|22595.2|281
1594600500000|2020-07-13 00:35:00|22619.7|22612.7|22604.7|22597.7|22624.7|22617.7|22604.7|22597.7|399
1594600800000|2020-07-13 00:40:00|22599.7|22592.7|22609.7|22602.7|22614.7|22607.7|22579.7|22572.7|376
1594601100000|2020-07-13 00:45:00|22614.7|22607.7|22609.7|22602.7|22619.7|22612.7|22594.7|22587.7|384
1594601400000|2020-07-13 00:50:00|22612.2|22605.2|22617.2|22610.2|22624.7|22617.7|22607.2|22600.2|499
1594601700000|2020-07-13 00:55:00|22619.7|22612.7|22629.7|22622.7|22634.7|22627.7|22614.7|22607.7|468
1594602000000|2020-07-13 01:00:00|22632.2|22625.2|22644.7|22637.7|22654.7|22647.7|22629.7|22622.7|599
1594602300000|2020-07-13 01:05:00|22639.7|22632.7|22614.7|22607.7|22649.7|22642.7|22609.7|22602.7|525
1594602600000|2020-07-13 01:10:00|22612.2|22605.2|22639.7|22632.7|22642.2|22635.2|22609.7|22602.7|410
1594602900000|2020-07-13 01:15:00|22644.7|22637.7|22609.7|22602.7|22644.7|22637.7|22589.7|22582.7|774
1594603200000|2020-07-13 01:20:00|22612.2|22605.2|22594.7|22587.7|22612.2|22605.2|22589.7|22582.7|338
1594603500000|2020-07-13 01:25:00|22597.2|22590.2|22599.7|22592.7|22614.7|22607.7|22594.7|22587.7|403
1594603800000|2020-07-13 01:30:00|22604.7|22597.7|22624.7|22617.7|22629.7|22622.7|22599.7|22592.7|797
1594604100000|2020-07-13 01:35:00|22627.2|22620.2|22619.7|22612.7|22639.7|22632.7|22619.7|22612.7|632
1594604400000|2020-07-13 01:40:00|22622.2|22615.2|22599.7|22592.7|22624.7|22617.7|22597.2|22590.2|370
1594604700000|2020-07-13 01:45:00|22597.2|22590.2|22614.7|22607.7|22629.7|22622.7|22597.2|22590.2|752
1594605000000|2020-07-13 01:50:00|22617.2|22610.2|22634.7|22627.7|22639.7|22632.7|22609.7|22602.7|414
1594605300000|2020-07-13 01:55:00|22632.2|22625.2|22632.2|22625.2|22649.7|22642.7|22629.7|22622.7|722
1594605600000|2020-07-13 02:00:00|22634.7|22627.7|22642.2|22635.2|22644.7|22637.7|22617.2|22610.2|437
1594605900000|2020-07-13 02:05:00|22644.7|22637.7|22634.7|22627.7|22649.7|22642.7|22624.7|22617.7|259
1594606200000|2020-07-13 02:10:00|22632.2|22625.2|22639.7|22632.7|22654.7|22647.7|22632.2|22625.2|271
1594606500000|2020-07-13 02:15:00|22644.7|22637.7|22664.7|22657.7|22669.7|22662.7|22639.7|22632.7|608
1594606800000|2020-07-13 02:20:00|22659.7|22652.7|22679.7|22672.7|22684.7|22677.7|22659.7|22652.7|557
1594607100000|2020-07-13 02:25:00|22677.2|22670.2|22669.7|22662.7|22679.7|22672.7|22664.7|22657.7|353
1594607400000|2020-07-13 02:30:00|22672.2|22665.2|22699.7|22692.7|22702.2|22695.2|22669.7|22662.7|552
1594607700000|2020-07-13 02:35:00|22704.7|22697.7|22709.7|22702.7|22714.7|22707.7|22704.7|22697.7|428
1594608000000|2020-07-13 02:40:00|22707.2|22700.2|22692.2|22685.2|22709.7|22702.7|22689.7|22682.7|527
1594608300000|2020-07-13 02:45:00|22689.7|22682.7|22692.2|22685.2|22699.7|22692.7|22689.7|22682.7|138
1594608600000|2020-07-13 02:50:00|22694.7|22687.7|22709.7|22702.7|22712.2|22705.2|22692.2|22685.2|287
1594608900000|2020-07-13 02:55:00|22707.2|22700.2|22709.7|22702.7|22714.7|22707.7|22704.7|22697.7|67
1594609200000|2020-07-13 03:00:00|22712.2|22705.2|22704.7|22697.7|22712.2|22705.2|22699.7|22692.7|268
1594609500000|2020-07-13 03:05:00|22709.7|22702.7|22702.2|22695.2|22714.7|22707.7|22699.7|22692.7|301
1594609800000|2020-07-13 03:10:00|22704.7|22697.7|22704.7|22697.7|22714.7|22707.7|22699.7|22692.7|147
1594610100000|2020-07-13 03:15:00|22707.2|22700.2|22714.7|22707.7|22714.7|22707.7|22707.2|22700.2|80
1594610400000|2020-07-13 03:20:00|22712.2|22705.2|22704.7|22697.7|22714.7|22707.7|22704.7|22697.7|163
1594610700000|2020-07-13 03:25:00|22707.2|22700.2|22699.7|22692.7|22719.7|22712.7|22699.7|22692.7|508
1594611000000|2020-07-13 03:30:00|22704.7|22697.7|22694.7|22687.7|22724.7|22717.7|22689.7|22682.7|408
1594611300000|2020-07-13 03:35:00|22692.2|22685.2|22689.7|22682.7|22694.7|22687.7|22679.7|22672.7|363
1594611600000|2020-07-13 03:40:00|22694.7|22687.7|22704.7|22697.7|22709.7|22702.7|22694.7|22687.7|322
1594611900000|2020-07-13 03:45:00|22702.2|22695.2|22724.7|22717.7|22724.7|22717.7|22699.7|22692.7|217
1594612200000|2020-07-13 03:50:00|22729.7|22722.7|22709.7|22702.7|22729.7|22722.7|22709.7|22702.7|303
1594612500000|2020-07-13 03:55:00|22714.7|22707.7|22694.7|22687.7|22714.7|22707.7|22694.7|22687.7|234
1594612800000|2020-07-13 04:00:00|22699.7|22692.7|22714.7|22707.7|22714.7|22707.7|22699.7|22692.7|287
1594613100000|2020-07-13 04:05:00|22717.2|22710.2|22702.2|22695.2|22719.7|22712.7|22699.7|22692.7|185
1594613400000|2020-07-13 04:10:00|22699.7|22692.7|22702.2|22695.2|22714.7|22707.7|22699.7|22692.7|240
1594613700000|2020-07-13 04:15:00|22704.7|22697.7|22712.2|22705.2|22719.7|22712.7|22704.7|22697.7|192
1594614000000|2020-07-13 04:20:00|22709.7|22702.7|22712.2|22705.2|22714.7|22707.7|22704.7|22697.7|208
1594614300000|2020-07-13 04:25:00|22709.7|22702.7|22709.7|22702.7|22714.7|22707.7|22704.7|22697.7|67
1594614600000|2020-07-13 04:30:00|22712.2|22705.2|22709.7|22702.7|22712.2|22705.2|22704.7|22697.7|99
1594614900000|2020-07-13 04:35:00|22712.2|22705.2|22699.7|22692.7|22712.2|22705.2|22699.7|22692.7|133
1594615200000|2020-07-13 04:40:00|22694.7|22687.7|22687.2|22680.2|22702.2|22695.2|22684.7|22677.7|537
1594615500000|2020-07-13 04:45:00|22684.7|22677.7|22699.7|22692.7|22704.7|22697.7|22684.7|22677.7|260
1594615800000|2020-07-13 04:50:00|22702.2|22695.2|22714.7|22707.7|22714.7|22707.7|22699.7|22692.7|103
1594616100000|2020-07-13 04:55:00|22717.2|22710.2|22709.7|22702.7|22722.2|22715.2|22709.7|22702.7|423
1594616400000|2020-07-13 05:00:00|22714.7|22707.7|22724.7|22717.7|22734.7|22727.7|22714.7|22707.7|910
1594616700000|2020-07-13 05:05:00|22727.2|22720.2|22734.7|22727.7|22739.7|22732.7|22727.2|22720.2|356
1594617000000|2020-07-13 05:10:00|22739.7|22732.7|22734.7|22727.7|22739.7|22732.7|22729.7|22722.7|511
1594617300000|2020-07-13 05:15:00|22739.7|22732.7|22739.7|22732.7|22744.7|22737.7|22734.7|22727.7|435
1594617600000|2020-07-13 05:20:00|22744.7|22737.7|22739.7|22732.7|22754.7|22747.7|22737.2|22730.2|1031
1594617900000|2020-07-13 05:25:00|22734.7|22727.7|22744.7|22737.7|22744.7|22737.7|22729.7|22722.7|703
1594618200000|2020-07-13 05:30:00|22742.2|22735.2|22727.2|22720.2|22744.7|22737.7|22724.7|22717.7|754
1594618500000|2020-07-13 05:35:00|22729.7|22722.7|22729.7|22722.7|22734.7|22727.7|22719.7|22712.7|533
1594618800000|2020-07-13 05:40:00|22727.2|22720.2|22739.7|22732.7|22739.7|22732.7|22724.7|22717.7|1027
1594619100000|2020-07-13 05:45:00|22737.2|22730.2|22739.7|22732.7|22739.7|22732.7|22729.7|22722.7|406
1594619400000|2020-07-13 05:50:00|22734.7|22727.7|22749.7|22742.7|22754.7|22747.7|22729.7|22722.7|1343
1594619700000|2020-07-13 05:55:00|22754.7|22747.7|22744.7|22737.7|22764.7|22757.7|22739.7|22732.7|3111
1594620000000|2020-07-13 06:00:00|22739.7|22732.7|22779.7|22772.7|22789.7|22782.7|22739.7|22732.7|4213
1594620300000|2020-07-13 06:05:00|22784.7|22777.7|22749.7|22742.7|22794.7|22787.7|22739.7|22732.7|2058
1594620600000|2020-07-13 06:10:00|22744.7|22737.7|22724.7|22717.7|22752.2|22745.2|22719.7|22712.7|816
1594620900000|2020-07-13 06:15:00|22719.7|22712.7|22714.7|22707.7|22722.2|22715.2|22709.7|22702.7|519
1594621200000|2020-07-13 06:20:00|22712.2|22705.2|22704.7|22697.7|22714.7|22707.7|22704.7|22697.7|213
1594621500000|2020-07-13 06:25:00|22702.2|22695.2|22699.7|22692.7|22704.7|22697.7|22694.7|22687.7|188
1594621800000|2020-07-13 06:30:00|22704.7|22697.7|22702.2|22695.2|22714.7|22707.7|22699.7|22692.7|144
1594622100000|2020-07-13 06:35:00|22704.7|22697.7|22692.2|22685.2|22709.7|22702.7|22692.2|22685.2|161
1594622400000|2020-07-13 06:40:00|22689.7|22682.7|22714.7|22707.7|22719.7|22712.7|22689.7|22682.7|91
1594622700000|2020-07-13 06:45:00|22719.7|22712.7|22722.2|22715.2|22724.7|22717.7|22719.7|22712.7|124
1594623000000|2020-07-13 06:50:00|22719.7|22712.7|22717.2|22710.2|22724.7|22717.7|22709.7|22702.7|30
1594623300000|2020-07-13 06:55:00|22719.7|22712.7|22719.7|22712.7|22732.2|22725.2|22717.2|22710.2|121
1594623600000|2020-07-13 07:00:00|22717.2|22710.2|22714.7|22707.7|22734.7|22727.7|22714.7|22707.7|189
1594623900000|2020-07-13 07:05:00|22709.7|22702.7|22699.7|22692.7|22714.7|22707.7|22689.7|22682.7|189
1594624200000|2020-07-13 07:10:00|22697.2|22690.2|22692.2|22685.2|22714.7|22707.7|22689.7|22682.7|67
1594624500000|2020-07-13 07:15:00|22694.7|22687.7|22714.7|22707.7|22714.7|22707.7|22689.7|22682.7|245
1594624800000|2020-07-13 07:20:00|22712.2|22705.2|22729.7|22722.7|22747.2|22740.2|22712.2|22705.2|185
1594625100000|2020-07-13 07:25:00|22732.2|22725.2|22729.7|22722.7|22734.7|22727.7|22717.2|22710.2|278
1594625400000|2020-07-13 07:30:00|22727.2|22720.2|22744.7|22737.7|22744.7|22737.7|22722.2|22715.2|285
1594625700000|2020-07-13 07:35:00|22747.2|22740.2|22744.7|22737.7|22752.2|22745.2|22734.7|22727.7|69
1594626000000|2020-07-13 07:40:00|22742.2|22735.2|22739.7|22732.7|22749.7|22742.7|22739.7|22732.7|59
1594626300000|2020-07-13 07:45:00|22742.2|22735.2|22732.2|22725.2|22744.7|22737.7|22729.7|22722.7|103
1594626600000|2020-07-13 07:50:00|22729.7|22722.7|22729.7|22722.7|22739.7|22732.7|22729.7|22722.7|26
1594626900000|2020-07-13 07:55:00|22732.2|22725.2|22714.7|22707.7|22737.2|22730.2|22714.7|22707.7|56
1594627200000|2020-07-13 08:00:00|22712.2|22705.2|22697.2|22690.2|22712.2|22705.2|22694.7|22687.7|103
1594627500000|2020-07-13 08:05:00|22699.7|22692.7|22709.7|22702.7|22709.7|22702.7|22694.7|22687.7|105
1594627800000|2020-07-13 08:10:00|22707.2|22700.2|22694.7|22687.7|22714.7|22707.7|22694.7|22687.7|108
1594628100000|2020-07-13 08:15:00|22692.2|22685.2|22669.7|22662.7|22699.7|22692.7|22669.7|22662.7|105
1594628400000|2020-07-13 08:20:00|22672.2|22665.2|22674.7|22667.7|22679.7|22672.7|22664.7|22657.7|143
1594628700000|2020-07-13 08:25:00|22672.2|22665.2|22684.7|22677.7|22684.7|22677.7|22667.2|22660.2|148
1594629000000|2020-07-13 08:30:00|22682.2|22675.2|22654.7|22647.7|22682.2|22675.2|22649.7|22642.7|239
1594629300000|2020-07-13 08:35:00|22649.7|22642.7|22674.7|22667.7|22674.7|22667.7|22644.7|22637.7|147
1594629600000|2020-07-13 08:40:00|22672.2|22665.2|22684.7|22677.7|22687.2|22680.2|22669.7|22662.7|41
1594629900000|2020-07-13 08:45:00|22689.7|22682.7|22684.7|22677.7|22694.7|22687.7|22674.7|22667.7|119
1594630200000|2020-07-13 08:50:00|22687.2|22680.2|22689.7|22682.7|22694.7|22687.7|22684.7|22677.7|32
1594630500000|2020-07-13 08:55:00|22687.2|22680.2|22682.2|22675.2|22689.7|22682.7|22674.7|22667.7|48
1594630800000|2020-07-13 09:00:00|22684.7|22677.7|22694.7|22687.7|22697.2|22690.2|22682.2|22675.2|37
1594631100000|2020-07-13 09:05:00|22699.7|22692.7|22694.7|22687.7|22704.7|22697.7|22694.7|22687.7|35
1594631400000|2020-07-13 09:10:00|22697.2|22690.2|22699.7|22692.7|22699.7|22692.7|22694.7|22687.7|79
1594631700000|2020-07-13 09:15:00|22697.2|22690.2|22707.2|22700.2|22709.7|22702.7|22694.7|22687.7|51
1594632000000|2020-07-13 09:20:00|22704.7|22697.7|22674.7|22667.7|22704.7|22697.7|22674.7|22667.7|45
1594632300000|2020-07-13 09:25:00|22679.7|22672.7|22687.2|22680.2|22689.7|22682.7|22679.7|22672.7|63
1594632600000|2020-07-13 09:30:00|22689.7|22682.7|22694.7|22687.7|22699.7|22692.7|22679.7|22672.7|32
1594632900000|2020-07-13 09:35:00|22697.2|22690.2|22714.7|22707.7|22719.7|22712.7|22694.7|22687.7|59
1594633200000|2020-07-13 09:40:00|22719.7|22712.7|22704.7|22697.7|22719.7|22712.7|22704.7|22697.7|33
1594633500000|2020-07-13 09:45:00|22707.2|22700.2|22714.7|22707.7|22719.7|22712.7|22704.7|22697.7|66
1594633800000|2020-07-13 09:50:00|22709.7|22702.7|22717.2|22710.2|22722.2|22715.2|22709.7|22702.7|64
1594634100000|2020-07-13 09:55:00|22719.7|22712.7|22719.7|22712.7|22724.7|22717.7|22714.7|22707.7|50
1594634400000|2020-07-13 10:00:00|22722.2|22715.2|22724.7|22717.7|22724.7|22717.7|22717.2|22710.2|27
1594634700000|2020-07-13 10:05:00|22719.7|22712.7|22724.7|22717.7|22724.7|22717.7|22709.7|22702.7|96
1594635000000|2020-07-13 10:10:00|22719.7|22712.7|22714.7|22707.7|22724.7|22717.7|22712.2|22705.2|12
1594635300000|2020-07-13 10:15:00|22719.7|22712.7|22724.7|22717.7|22729.7|22722.7|22714.7|22707.7|31
1594635600000|2020-07-13 10:20:00|22719.7|22712.7|22719.7|22712.7|22724.7|22717.7|22714.7|22707.7|41
1594635900000|2020-07-13 10:25:00|22722.2|22715.2|22724.7|22717.7|22729.7|22722.7|22719.7|22712.7|26
1594636200000|2020-07-13 10:30:00|22729.7|22722.7|22729.7|22722.7|22729.7|22722.7|22719.7|22712.7|27
1594636500000|2020-07-13 10:35:00|22724.7|22717.7|22724.7|22717.7|22729.7|22722.7|22719.7|22712.7|33
1594636800000|2020-07-13 10:40:00|22722.2|22715.2|22709.7|22702.7|22724.7|22717.7|22709.7|22702.7|39
1594637100000|2020-07-13 10:45:00|22712.2|22705.2|22714.7|22707.7|22714.7|22707.7|22704.7|22697.7|24
1594637400000|2020-07-13 10:50:00|22717.2|22710.2|22739.7|22732.7|22744.7|22737.7|22714.7|22707.7|81
1594637700000|2020-07-13 10:55:00|22744.7|22737.7|22749.7|22742.7|22754.7|22747.7|22739.7|22732.7|74
1594638000000|2020-07-13 11:00:00|22752.2|22745.2|22769.7|22762.7|22769.7|22762.7|22749.7|22742.7|89
1594638300000|2020-07-13 11:05:00|22764.7|22757.7|22769.7|22762.7|22774.7|22767.7|22764.7|22757.7|87
1594638600000|2020-07-13 11:10:00|22772.2|22765.2|22774.7|22767.7|22784.7|22777.7|22769.7|22762.7|214
1594638900000|2020-07-13 11:15:00|22772.2|22765.2|22769.7|22762.7|22774.7|22767.7|22767.2|22760.2|47
1594639200000|2020-07-13 11:20:00|22774.7|22767.7|22769.7|22762.7|22774.7|22767.7|22764.7|22757.7|57
1594639500000|2020-07-13 11:25:00|22767.2|22760.2|22769.7|22762.7|22774.7|22767.7|22764.7|22757.7|32
1594639800000|2020-07-13 11:30:00|22764.7|22757.7|22769.7|22762.7|22774.7|22767.7|22764.7|22757.7|105
1594640100000|2020-07-13 11:35:00|22767.2|22760.2|22769.7|22762.7|22774.7|22767.7|22764.7|22757.7|13
1594640400000|2020-07-13 11:40:00|22774.7|22767.7|22764.7|22757.7|22774.7|22767.7|22759.7|22752.7|75
1594640700000|2020-07-13 11:45:00|22769.7|22762.7|22759.7|22752.7|22769.7|22762.7|22759.7|22752.7|53
1594641000000|2020-07-13 11:50:00|22764.7|22757.7|22764.7|22757.7|22769.7|22762.7|22759.7|22752.7|44
1594641300000|2020-07-13 11:55:00|22769.7|22762.7|22764.7|22757.7|22769.7|22762.7|22759.7|22752.7|170
1594641600000|2020-07-13 12:00:00|22769.7|22762.7|22754.7|22747.7|22769.7|22762.7|22754.7|22747.7|92
1594641900000|2020-07-13 12:05:00|22759.7|22752.7|22752.2|22745.2|22759.7|22752.7|22749.7|22742.7|64
1594642200000|2020-07-13 12:10:00|22754.7|22747.7|22754.7|22747.7|22759.7|22752.7|22749.7|22742.7|34
1594642500000|2020-07-13 12:15:00|22757.2|22750.2|22749.7|22742.7|22759.7|22752.7|22749.7|22742.7|57
1594642800000|2020-07-13 12:20:00|22744.7|22737.7|22744.7|22737.7|22749.7|22742.7|22739.7|22732.7|55
1594643100000|2020-07-13 12:25:00|22749.7|22742.7|22744.7|22737.7|22749.7|22742.7|22739.7|22732.7|52
1594643400000|2020-07-13 12:30:00|22739.7|22732.7|22739.7|22732.7|22744.7|22737.7|22739.7|22732.7|46
1594643700000|2020-07-13 12:35:00|22744.7|22737.7|22739.7|22732.7|22744.7|22737.7|22739.7|22732.7|38
1594644000000|2020-07-13 12:40:00|22744.7|22737.7|22744.7|22737.7|22744.7|22737.7|22744.7|22737.7|8
1594644300000|2020-07-13 12:45:00|22747.2|22740.2|22754.7|22747.7|22759.7|22752.7|22747.2|22740.2|43
1594644600000|2020-07-13 12:50:00|22757.2|22750.2|22754.7|22747.7|22759.7|22752.7|22754.7|22747.7|220
1594644900000|2020-07-13 12:55:00|22749.7|22742.7|22744.7|22737.7|22749.7|22742.7|22744.7|22737.7|85
1594645200000|2020-07-13 13:00:00|22749.7|22742.7|22749.7|22742.7|22754.7|22747.7|22744.7|22737.7|55
1594645500000|2020-07-13 13:05:00|22752.2|22745.2|22749.7|22742.7|22752.2|22745.2|22744.7|22737.7|37
1594645800000|2020-07-13 13:10:00|22754.7|22747.7|22759.7|22752.7|22762.2|22755.2|22752.2|22745.2|29
1594646100000|2020-07-13 13:15:00|22764.7|22757.7|22764.7|22757.7|22764.7|22757.7|22759.7|22752.7|23
1594646400000|2020-07-13 13:20:00|22769.7|22762.7|22764.7|22757.7|22769.7|22762.7|22764.7|22757.7|74
1594646700000|2020-07-13 13:25:00|22769.7|22762.7|22779.7|22772.7|22779.7|22772.7|22769.7|22762.7|66
1594647000000|2020-07-13 13:30:00|22784.7|22777.7|22779.7|22772.7|22794.7|22787.7|22774.7|22767.7|326
1594647300000|2020-07-13 13:35:00|22782.2|22775.2|22759.7|22752.7|22784.7|22777.7|22754.7|22747.7|271
1594647600000|2020-07-13 13:40:00|22764.7|22757.7|22749.7|22742.7|22769.7|22762.7|22749.7|22742.7|276
1594647900000|2020-07-13 13:45:00|22744.7|22737.7|22759.7|22752.7|22764.7|22757.7|22739.7|22732.7|155
1594648200000|2020-07-13 13:50:00|22762.2|22755.2|22744.7|22737.7|22764.7|22757.7|22739.7|22732.7|167
1594648500000|2020-07-13 13:55:00|22749.7|22742.7|22744.7|22737.7|22759.7|22752.7|22739.7|22732.7|132
1594648800000|2020-07-13 14:00:00|22739.7|22732.7|22744.7|22737.7|22754.7|22747.7|22734.7|22727.7|136
1594649100000|2020-07-13 14:05:00|22747.2|22740.2|22769.7|22762.7|22772.2|22765.2|22744.7|22737.7|101
1594649400000|2020-07-13 14:10:00|22772.2|22765.2|22784.7|22777.7|22784.7|22777.7|22769.7|22762.7|119
1594649700000|2020-07-13 14:15:00|22789.7|22782.7|22784.7|22777.7|22789.7|22782.7|22784.7|22777.7|91
1594650000000|2020-07-13 14:20:00|22789.7|22782.7|22789.7|22782.7|22794.7|22787.7|22784.7|22777.7|102
1594650300000|2020-07-13 14:25:00|22794.7|22787.7|22794.7|22787.7|22794.7|22787.7|22789.7|22782.7|106
1594650600000|2020-07-13 14:30:00|22789.7|22782.7|22794.7|22787.7|22799.7|22792.7|22789.7|22782.7|172
1594650900000|2020-07-13 14:35:00|22789.7|22782.7|22774.7|22767.7|22794.7|22787.7|22774.7|22767.7|206
1594651200000|2020-07-13 14:40:00|22777.2|22770.2|22779.7|22772.7|22784.7|22777.7|22774.7|22767.7|44
1594651500000|2020-07-13 14:45:00|22777.2|22770.2|22794.7|22787.7|22794.7|22787.7|22767.2|22760.2|211
1594651800000|2020-07-13 14:50:00|22792.2|22785.2|22799.7|22792.7|22802.2|22795.2|22789.7|22782.7|140
1594652100000|2020-07-13 14:55:00|22794.7|22787.7|22834.7|22827.7|22839.7|22832.7|22794.7|22787.7|353
1594652400000|2020-07-13 15:00:00|22839.7|22832.7|22854.7|22847.7|22859.7|22852.7|22837.2|22830.2|206
1594652700000|2020-07-13 15:05:00|22857.2|22850.2|22839.7|22832.7|22857.2|22850.2|22834.7|22827.7|243
1594653000000|2020-07-13 15:10:00|22844.7|22837.7|22834.7|22827.7|22844.7|22837.7|22834.7|22827.7|80
1594653300000|2020-07-13 15:15:00|22839.7|22832.7|22829.7|22822.7|22839.7|22832.7|22829.7|22822.7|136
1594653600000|2020-07-13 15:20:00|22834.7|22827.7|22837.2|22830.2|22839.7|22832.7|22819.7|22812.7|169
1594653900000|2020-07-13 15:25:00|22839.7|22832.7|22859.7|22852.7|22859.7|22852.7|22834.7|22827.7|169
1594654200000|2020-07-13 15:30:00|22864.7|22857.7|22849.7|22842.7|22864.7|22857.7|22844.7|22837.7|219
1594654500000|2020-07-13 15:35:00|22844.7|22837.7|22849.7|22842.7|22854.7|22847.7|22844.7|22837.7|360
1594654800000|2020-07-13 15:40:00|22844.7|22837.7|22837.2|22830.2|22849.7|22842.7|22837.2|22830.2|145
1594655100000|2020-07-13 15:45:00|22839.7|22832.7|22824.7|22817.7|22844.7|22837.7|22819.7|22812.7|175
1594655400000|2020-07-13 15:50:00|22827.2|22820.2|22829.7|22822.7|22829.7|22822.7|22819.7|22812.7|103
1594655700000|2020-07-13 15:55:00|22832.2|22825.2|22829.7|22822.7|22834.7|22827.7|22829.7|22822.7|48
1594656000000|2020-07-13 16:00:00|22834.7|22827.7|22834.7|22827.7|22834.7|22827.7|22829.7|22822.7|57
1594656300000|2020-07-13 16:05:00|22829.7|22822.7|22834.7|22827.7|22834.7|22827.7|22829.7|22822.7|39
1594656600000|2020-07-13 16:10:00|22829.7|22822.7|22819.7|22812.7|22829.7|22822.7|22817.2|22810.2|58
1594656900000|2020-07-13 16:15:00|22822.2|22815.2|22824.7|22817.7|22827.2|22820.2|22819.7|22812.7|96
1594657200000|2020-07-13 16:20:00|22827.2|22820.2|22834.7|22827.7|22837.2|22830.2|22824.7|22817.7|62
1594657500000|2020-07-13 16:25:00|22832.2|22825.2|22829.7|22822.7|22834.7|22827.7|22829.7|22822.7|34
1594657800000|2020-07-13 16:30:00|22834.7|22827.7|22829.7|22822.7|22834.7|22827.7|22829.7|22822.7|34
1594658100000|2020-07-13 16:35:00|22824.7|22817.7|22824.7|22817.7|22824.7|22817.7|22819.7|22812.7|37
1594658400000|2020-07-13 16:40:00|22822.2|22815.2|22824.7|22817.7|22824.7|22817.7|22819.7|22812.7|26
1594658700000|2020-07-13 16:45:00|22822.2|22815.2|22824.7|22817.7|22824.7|22817.7|22819.7|22812.7|25
1594659000000|2020-07-13 16:50:00|22829.7|22822.7|22819.7|22812.7|22829.7|22822.7|22819.7|22812.7|29
1594659300000|2020-07-13 16:55:00|22822.2|22815.2|22824.7|22817.7|22827.2|22820.2|22819.7|22812.7|26
1594659600000|2020-07-13 17:00:00|22827.2|22820.2|22824.7|22817.7|22829.7|22822.7|22819.7|22812.7|115
1594659900000|2020-07-13 17:05:00|22827.2|22820.2|22829.7|22822.7|22834.7|22827.7|22819.7|22812.7|94
1594660200000|2020-07-13 17:10:00|22832.2|22825.2|22839.7|22832.7|22839.7|22832.7|22832.2|22825.2|41
1594660500000|2020-07-13 17:15:00|22842.2|22835.2|22849.7|22842.7|22849.7|22842.7|22839.7|22832.7|47
1594660800000|2020-07-13 17:20:00|22852.2|22845.2|22854.7|22847.7|22859.7|22852.7|22849.7|22842.7|56
1594661100000|2020-07-13 17:25:00|22852.2|22845.2|22849.7|22842.7|22854.7|22847.7|22849.7|22842.7|32
1594661400000|2020-07-13 17:30:00|22852.2|22845.2|22854.7|22847.7|22857.2|22850.2|22849.7|22842.7|34
1594661700000|2020-07-13 17:35:00|22852.2|22845.2|22854.7|22847.7|22859.7|22852.7|22849.7|22842.7|85
1594662000000|2020-07-13 17:40:00|22852.2|22845.2|22849.7|22842.7|22854.7|22847.7|22844.7|22837.7|39
1594662300000|2020-07-13 17:45:00|22854.7|22847.7|22839.7|22832.7|22854.7|22847.7|22839.7|22832.7|27
1594662600000|2020-07-13 17:50:00|||||||||6
1594662900000|2020-07-13 17:55:00|22834.7|22827.7|22834.7|22827.7|22839.7|22832.7|22832.2|22825.2|45
1594663200000|2020-07-13 18:00:00|22832.2|22825.2|22819.7|22812.7|22834.7|22827.7|22817.2|22810.2|68
1594663500000|2020-07-13 18:05:00|22824.7|22817.7|22789.7|22782.7|22824.7|22817.7|22784.7|22777.7|273
1594663800000|2020-07-13 18:10:00|22787.2|22780.2|22789.7|22782.7|22799.7|22792.7|22774.7|22767.7|105
1594664100000|2020-07-13 18:15:00|22794.7|22787.7|22799.7|22792.7|22799.7|22792.7|22789.7|22782.7|63
1594664400000|2020-07-13 18:20:00|22794.7|22787.7|22784.7|22777.7|22799.7|22792.7|22769.7|22762.7|262
1594664700000|2020-07-13 18:25:00|22782.2|22775.2|22764.7|22757.7|22789.7|22782.7|22759.7|22752.7|98
1594665000000|2020-07-13 18:30:00|22762.2|22755.2|22744.7|22737.7|22764.7|22757.7|22739.7|22732.7|254
1594665300000|2020-07-13 18:35:00|22739.7|22732.7|22744.7|22737.7|22744.7|22737.7|22729.7|22722.7|214
1594665600000|2020-07-13 18:40:00|22742.2|22735.2|22734.7|22727.7|22749.7|22742.7|22734.7|22727.7|271
1594665900000|2020-07-13 18:45:00|22739.7|22732.7|22744.7|22737.7|22744.7|22737.7|22724.7|22717.7|198
1594666200000|2020-07-13 18:50:00|22739.7|22732.7|22754.7|22747.7|22754.7|22747.7|22739.7|22732.7|190
1594666500000|2020-07-13 18:55:00|22749.7|22742.7|22759.7|22752.7|22759.7|22752.7|22749.7|22742.7|202
1594666800000|2020-07-13 19:00:00|22762.2|22755.2|22719.7|22712.7|22764.7|22757.7|22719.7|22712.7|214
1594667100000|2020-07-13 19:05:00|22724.7|22717.7|22684.7|22677.7|22724.7|22717.7|22684.7|22677.7|458
1594667400000|2020-07-13 19:10:00|22687.2|22680.2|22689.7|22682.7|22694.7|22687.7|22684.7|22677.7|167
1594667700000|2020-07-13 19:15:00|22687.2|22680.2|22679.7|22672.7|22692.2|22685.2|22674.7|22667.7|103
1594668000000|2020-07-13 19:20:00|22684.7|22677.7|22659.7|22652.7|22684.7|22677.7|22659.7|22652.7|237
1594668300000|2020-07-13 19:25:00|22664.7|22657.7|22639.7|22632.7|22664.7|22657.7|22639.7|22632.7|374
1594668600000|2020-07-13 19:30:00|22642.2|22635.2|22579.7|22572.7|22644.7|22637.7|22579.7|22572.7|720
1594668900000|2020-07-13 19:35:00|22584.7|22577.7|22579.7|22572.7|22589.7|22582.7|22574.7|22567.7|385
1594669200000|2020-07-13 19:40:00|22577.2|22570.2|22579.7|22572.7|22604.7|22597.7|22574.7|22567.7|647
1594669500000|2020-07-13 19:45:00|22577.2|22570.2|22534.7|22527.7|22577.2|22570.2|22529.7|22522.7|775
1594669800000|2020-07-13 19:50:00|22529.7|22522.7|22519.7|22512.7|22537.2|22530.2|22519.7|22512.7|532
1594670100000|2020-07-13 19:55:00|22524.7|22517.7|22542.2|22535.2|22554.7|22547.7|22524.7|22517.7|416
1594670400000|2020-07-13 20:00:00|22544.7|22537.7|22539.7|22532.7|22544.7|22537.7|22527.2|22520.2|166
1594670700000|2020-07-13 20:05:00|22544.7|22537.7|22544.7|22537.7|22552.2|22545.2|22539.7|22532.7|164
1594671000000|2020-07-13 20:10:00|22549.7|22542.7|22559.7|22552.7|22559.7|22552.7|22544.7|22537.7|103
1594671300000|2020-07-13 20:15:00|22563.7|22548.7|22558.7|22543.7|22568.7|22553.7|22558.7|22543.7|22
1594671600000|2020-07-13 20:20:00|22561.2|22546.2|22558.7|22543.7|22563.7|22548.7|22556.2|22541.2|24
1594671900000|2020-07-13 20:25:00|22553.7|22538.7|22558.7|22543.7|22561.2|22546.2|22553.7|22538.7|22
1594672200000|2020-07-13 20:30:00|22556.2|22541.2|22566.2|22551.2|22566.2|22551.2|22553.7|22538.7|45
1594672500000|2020-07-13 20:35:00|22568.7|22553.7|22583.7|22568.7|22586.2|22571.2|22568.7|22553.7|146
1594672800000|2020-07-13 20:40:00|22586.2|22571.2|22583.7|22568.7|22586.2|22571.2|22578.7|22563.7|18
1594673100000|2020-07-13 20:45:00|22578.7|22563.7|22583.7|22568.7|22583.7|22568.7|22566.2|22551.2|67
1594673400000|2020-07-13 20:50:00|22581.2|22566.2|22583.7|22568.7|22586.2|22571.2|22578.7|22563.7|18
1594673700000|2020-07-13 20:55:00|22586.2|22571.2|22598.8|22568.8|22598.9|22576.2|22583.7|22567.4|34
1594674000000|2020-07-13 21:00:00|22598.2|22568.2|22610.9|22580.9|22610.9|22580.9|22598|22568|0
1594674300000|2020-07-13 21:05:00|22610.6|22580.6|22611.3|22581.3|22612.3|22582.3|22609.1|22579.1|0
1594674600000|2020-07-13 21:10:00|22610.2|22580.2|22614.8|22584.8|22614.8|22584.8|22610.2|22580.2|0
1594674900000|2020-07-13 21:15:00|22615|22585|22612.9|22582.9|22615.2|22585.2|22610.5|22580.5|0
1594675200000|2020-07-13 21:20:00|22612.7|22582.7|22615.2|22585.2|22616|22586|22612.7|22582.7|0
1594675500000|2020-07-13 21:25:00|22614.3|22584.3|22613.8|22583.8|22614.3|22584.3|22612.3|22582.3|0
1594675800000|2020-07-13 21:30:00|22611.1|22581.1|22610.9|22580.9|22613.6|22583.6|22609|22579|0
1594676100000|2020-07-13 21:35:00|22611|22581|22611.5|22581.5|22613.1|22583.1|22609.2|22579.2|0
1594676400000|2020-07-13 21:40:00|22612.4|22582.4|22613.3|22583.3|22615.5|22585.5|22612.4|22582.4|0
1594676700000|2020-07-13 21:45:00|22613.5|22583.5|22616.5|22586.5|22617.9|22587.9|22612.8|22582.8|0
1594677000000|2020-07-13 21:50:00|22616.7|22586.7|22619.1|22589.1|22619.4|22589.4|22616.3|22586.3|0
1594677300000|2020-07-13 21:55:00|22618.9|22588.9|22625.9|22595.9|22628.3|22598.3|22618.9|22588.9|0
1594677600000|2020-07-13 22:00:00|22632.3|22602.3|22606.2|22591.2|22661.2|22631.2|22598.7|22583.7|101
1594677900000|2020-07-13 22:05:00|22608.7|22593.7|22613.7|22598.7|22616.2|22601.2|22608.7|22593.7|13
1594678200000|2020-07-13 22:10:00|22618.7|22603.7|22616.2|22601.2|22618.7|22603.7|22603.7|22588.7|11
1594678500000|2020-07-13 22:15:00|22613.7|22598.7|22616.2|22601.2|22616.2|22601.2|22611.2|22596.2|8
1594678800000|2020-07-13 22:20:00|22618.7|22603.7|22621.2|22606.2|22623.7|22608.7|22616.2|22601.2|13
1594679100000|2020-07-13 22:25:00|22623.7|22608.7|22628.7|22613.7|22628.7|22613.7|22621.2|22606.2|3
1594679400000|2020-07-13 22:30:00|22626.2|22611.2|22613.7|22598.7|22628.7|22613.7|22613.7|22598.7|37
1594679700000|2020-07-13 22:35:00|22611.2|22596.2|22616.2|22601.2|22616.2|22601.2|22606.2|22591.2|22
1594680000000|2020-07-13 22:40:00|22613.7|22598.7|22616.2|22601.2|22621.2|22606.2|22613.7|22598.7|5
1594680300000|2020-07-13 22:45:00|22613.7|22598.7|22613.7|22598.7|22613.7|22598.7|22613.7|22598.7|0
1594680600000|2020-07-13 22:50:00|22611.2|22596.2|22603.7|22588.7|22611.2|22596.2|22591.2|22576.2|50
1594680900000|2020-07-13 22:55:00|22598.7|22583.7|22598.7|22583.7|22598.7|22583.7|22593.7|22578.7|5
1594681200000|2020-07-13 23:00:00|22601.2|22586.2|22611.8|22596.8|22614.3|22599.3|22601.2|22586.2|23
1594681500000|2020-07-13 23:05:00|22609.3|22594.3|22601.8|22586.8|22609.3|22594.3|22594.3|22579.3|24
1594681800000|2020-07-13 23:10:00|22599.3|22584.3|22599.3|22584.3|22604.3|22589.3|22596.8|22581.8|6
1594682100000|2020-07-13 23:15:00|22596.8|22581.8|22606.8|22591.8|22609.3|22594.3|22596.8|22581.8|21
1594682400000|2020-07-13 23:20:00|22609.3|22594.3|22609.3|22594.3|22614.3|22599.3|22606.8|22591.8|24
1594682700000|2020-07-13 23:25:00|22614.3|22599.3|22626.8|22611.8|22629.3|22614.3|22611.8|22596.8|105
1594683000000|2020-07-13 23:30:00|22629.3|22614.3|22625.3|22618.3|22640.3|22633.3|22615.3|22608.3|24900
1594683300000|2020-07-13 23:35:00|22627.8|22620.8|22630.3|22623.3|22635.3|22628.3|22625.3|22618.3|98
1594683600000|2020-07-13 23:40:00|22625.3|22618.3|22640.3|22633.3|22640.3|22633.3|22625.3|22618.3|262
1594683900000|2020-07-13 23:45:00|22645.3|22638.3|22635.3|22628.3|22647.8|22640.8|22620.3|22613.3|688
1594684200000|2020-07-13 23:50:00|22637.8|22630.8|22610.3|22603.3|22650.3|22643.3|22607.8|22600.8|571
1594684500000|2020-07-13 23:55:00|22607.8|22600.8|22595.3|22588.3|22607.8|22600.8|22575.3|22568.3|790
1594684800000|2020-07-14 00:00:00|22590.3|22583.3|22620.3|22613.3|22650.3|22643.3|22590.3|22583.3|1486
1594685100000|2020-07-14 00:05:00|22622.8|22615.8|22640.3|22633.3|22650.3|22643.3|22610.3|22603.3|1045
1594685400000|2020-07-14 00:10:00|22635.3|22628.3|22630.3|22623.3|22665.3|22658.3|22627.8|22620.8|706
1594685700000|2020-07-14 00:15:00|22627.8|22620.8|22630.3|22623.3|22655.3|22648.3|22627.8|22620.8|413
1594686000000|2020-07-14 00:20:00|22635.3|22628.3|22620.3|22613.3|22642.8|22635.8|22615.3|22608.3|406
1594686300000|2020-07-14 00:25:00|22622.8|22615.8|22630.3|22623.3|22645.3|22638.3|22610.3|22603.3|327
1594686600000|2020-07-14 00:30:00|22632.8|22625.8|22600.3|22593.3|22640.3|22633.3|22595.3|22588.3|428
1594686900000|2020-07-14 00:35:00|22597.8|22590.8|22610.3|22603.3|22610.3|22603.3|22590.3|22583.3|437
1594687200000|2020-07-14 00:40:00|22612.8|22605.8|22610.3|22603.3|22625.3|22618.3|22610.3|22603.3|315
1594687500000|2020-07-14 00:45:00|22615.3|22608.3|22632.8|22625.8|22635.3|22628.3|22610.3|22603.3|306
1594687800000|2020-07-14 00:50:00|22635.3|22628.3|22630.3|22623.3|22640.3|22633.3|22620.3|22613.3|230
1594688100000|2020-07-14 00:55:00|22627.8|22620.8|22615.3|22608.3|22630.3|22623.3|22605.3|22598.3|369
1594688400000|2020-07-14 01:00:00|22617.8|22610.8|22600.3|22593.3|22630.3|22623.3|22580.3|22573.3|581
1594688700000|2020-07-14 01:05:00|22605.3|22598.3|22615.3|22608.3|22620.3|22613.3|22600.3|22593.3|347
1594689000000|2020-07-14 01:10:00|22612.8|22605.8|22620.3|22613.3|22625.3|22618.3|22605.3|22598.3|313
1594689300000|2020-07-14 01:15:00|22617.8|22610.8|22625.3|22618.3|22630.3|22623.3|22610.3|22603.3|463
1594689600000|2020-07-14 01:20:00|22627.8|22620.8|22595.3|22588.3|22630.3|22623.3|22580.3|22573.3|1253
1594689900000|2020-07-14 01:25:00|22592.8|22585.8|22585.3|22578.3|22600.3|22593.3|22575.3|22568.3|467
1594690200000|2020-07-14 01:30:00|22582.8|22575.8|22595.3|22588.3|22610.3|22603.3|22580.3|22573.3|620
1594690500000|2020-07-14 01:35:00|22592.8|22585.8|22610.3|22603.3|22615.3|22608.3|22590.3|22583.3|348
1594690800000|2020-07-14 01:40:00|22612.8|22605.8|22610.3|22603.3|22620.3|22613.3|22600.3|22593.3|323
1594691100000|2020-07-14 01:45:00|22612.8|22605.8|22610.3|22603.3|22615.3|22608.3|22595.3|22588.3|222
1594691400000|2020-07-14 01:50:00|22612.8|22605.8|22602.8|22595.8|22620.3|22613.3|22600.3|22593.3|160
1594691700000|2020-07-14 01:55:00|22600.3|22593.3|22620.3|22613.3|22622.8|22615.8|22600.3|22593.3|182
1594692000000|2020-07-14 02:00:00|22617.8|22610.8|22625.3|22618.3|22635.3|22628.3|22615.3|22608.3|265
1594692300000|2020-07-14 02:05:00|22627.8|22620.8|22600.3|22593.3|22635.3|22628.3|22600.3|22593.3|176
1594692600000|2020-07-14 02:10:00|22602.8|22595.8|22595.3|22588.3|22610.3|22603.3|22595.3|22588.3|281
1594692900000|2020-07-14 02:15:00|22597.8|22590.8|22600.3|22593.3|22605.3|22598.3|22590.3|22583.3|363
1594693200000|2020-07-14 02:20:00|22597.8|22590.8|22595.3|22588.3|22600.3|22593.3|22580.3|22573.3|400
1594693500000|2020-07-14 02:25:00|22600.3|22593.3|22580.3|22573.3|22600.3|22593.3|22580.3|22573.3|305
1594693800000|2020-07-14 02:30:00|22575.3|22568.3|22557.8|22550.8|22575.3|22568.3|22550.3|22543.3|1423
1594694100000|2020-07-14 02:35:00|22555.3|22548.3|22565.3|22558.3|22565.3|22558.3|22545.3|22538.3|380
1594694400000|2020-07-14 02:40:00|22562.8|22555.8|22570.3|22563.3|22580.3|22573.3|22562.8|22555.8|413
1594694700000|2020-07-14 02:45:00|22565.3|22558.3|22580.3|22573.3|22587.8|22580.8|22565.3|22558.3|481
1594695000000|2020-07-14 02:50:00|22577.8|22570.8|22580.3|22573.3|22585.3|22578.3|22570.3|22563.3|179
1594695300000|2020-07-14 02:55:00|22575.3|22568.3|22575.3|22568.3|22580.3|22573.3|22562.8|22555.8|144
1594695600000|2020-07-14 03:00:00|22577.8|22570.8|22595.3|22588.3|22602.8|22595.8|22577.8|22570.8|474
1594695900000|2020-07-14 03:05:00|22592.8|22585.8|22580.3|22573.3|22595.3|22588.3|22580.3|22573.3|206
1594696200000|2020-07-14 03:10:00|22582.8|22575.8|22582.8|22575.8|22590.3|22583.3|22575.3|22568.3|191
1594696500000|2020-07-14 03:15:00|22580.3|22573.3|22575.3|22568.3|22582.8|22575.8|22567.8|22560.8|49
1594696800000|2020-07-14 03:20:00|22572.8|22565.8|22570.3|22563.3|22580.3|22573.3|22560.3|22553.3|174
1594697100000|2020-07-14 03:25:00|22565.3|22558.3|22575.3|22568.3|22580.3|22573.3|22565.3|22558.3|43
1594697400000|2020-07-14 03:30:00|22577.8|22570.8|22555.3|22548.3|22577.8|22570.8|22542.8|22535.8|454
1594697700000|2020-07-14 03:35:00|22552.8|22545.8|22547.8|22540.8|22555.3|22548.3|22545.3|22538.3|222
1594698000000|2020-07-14 03:40:00|22545.3|22538.3|22540.3|22533.3|22550.3|22543.3|22532.8|22525.8|462
1594698300000|2020-07-14 03:45:00|22537.8|22530.8|22550.3|22543.3|22555.3|22548.3|22530.3|22523.3|460
1594698600000|2020-07-14 03:50:00|22552.8|22545.8|22545.3|22538.3|22555.3|22548.3|22535.3|22528.3|375
1594698900000|2020-07-14 03:55:00|22547.8|22540.8|22555.3|22548.3|22555.3|22548.3|22540.3|22533.3|399
1594699200000|2020-07-14 04:00:00|22550.3|22543.3|22570.3|22563.3|22570.3|22563.3|22550.3|22543.3|393
1594699500000|2020-07-14 04:05:00|22567.8|22560.8|22557.8|22550.8|22570.3|22563.3|22555.3|22548.3|432
1594699800000|2020-07-14 04:10:00|22555.3|22548.3|22545.3|22538.3|22560.3|22553.3|22545.3|22538.3|176
1594700100000|2020-07-14 04:15:00|22547.8|22540.8|22542.8|22535.8|22555.3|22548.3|22540.3|22533.3|241
1594700400000|2020-07-14 04:20:00|22545.3|22538.3|22555.3|22548.3|22555.3|22548.3|22540.3|22533.3|227
1594700700000|2020-07-14 04:25:00|22557.8|22550.8|22555.3|22548.3|22567.8|22560.8|22555.3|22548.3|291
1594701000000|2020-07-14 04:30:00|22552.8|22545.8|22550.3|22543.3|22552.8|22545.8|22540.3|22533.3|135
1594701300000|2020-07-14 04:35:00|22552.8|22545.8|22555.3|22548.3|22555.3|22548.3|22550.3|22543.3|64
1594701600000|2020-07-14 04:40:00|22552.8|22545.8|22545.3|22538.3|22552.8|22545.8|22545.3|22538.3|71
1594701900000|2020-07-14 04:45:00|22547.8|22540.8|22555.3|22548.3|22560.3|22553.3|22540.3|22533.3|250
1594702200000|2020-07-14 04:50:00|22557.8|22550.8|22555.3|22548.3|22560.3|22553.3|22550.3|22543.3|326
1594702500000|2020-07-14 04:55:00|22557.8|22550.8|22555.3|22548.3|22560.3|22553.3|22555.3|22548.3|89
1594702800000|2020-07-14 05:00:00|22560.3|22553.3|22560.3|22553.3|22560.3|22553.3|22555.3|22548.3|666
1594703100000|2020-07-14 05:05:00|22565.3|22558.3|22555.3|22548.3|22565.3|22558.3|22555.3|22548.3|387
1594703400000|2020-07-14 05:10:00|22550.3|22543.3|22550.3|22543.3|22555.3|22548.3|22547.8|22540.8|260
1594703700000|2020-07-14 05:15:00|22555.3|22548.3|22567.8|22560.8|22570.3|22563.3|22555.3|22548.3|536
1594704000000|2020-07-14 05:20:00|22565.3|22558.3|22560.3|22553.3|22570.3|22563.3|22560.3|22553.3|499
1594704300000|2020-07-14 05:25:00|22562.8|22555.8|22575.3|22568.3|22575.3|22568.3|22560.3|22553.3|408
1594704600000|2020-07-14 05:30:00|22572.8|22565.8|22565.3|22558.3|22575.3|22568.3|22565.3|22558.3|286
1594704900000|2020-07-14 05:35:00|22567.8|22560.8|22580.3|22573.3|22580.3|22573.3|22565.3|22558.3|375
1594705200000|2020-07-14 05:40:00|22577.8|22570.8|22575.3|22568.3|22580.3|22573.3|22570.3|22563.3|250
1594705500000|2020-07-14 05:45:00|22570.3|22563.3|22567.8|22560.8|22580.3|22573.3|22557.8|22550.8|753
1594705800000|2020-07-14 05:50:00|22565.3|22558.3|22555.3|22548.3|22570.3|22563.3|22555.3|22548.3|697
1594706100000|2020-07-14 05:55:00|22557.8|22550.8|22560.3|22553.3|22570.3|22563.3|22555.3|22548.3|1604
1594706400000|2020-07-14 06:00:00|22580.3|22573.3|22570.3|22563.3|22585.3|22578.3|22565.3|22558.3|3525
1594706700000|2020-07-14 06:05:00|22575.3|22568.3|22582.8|22575.8|22585.3|22578.3|22565.3|22558.3|1545
1594707000000|2020-07-14 06:10:00|22585.3|22578.3|22585.3|22578.3|22612.8|22605.8|22580.3|22573.3|629
1594707300000|2020-07-14 06:15:00|22590.3|22583.3|22575.3|22568.3|22592.8|22585.8|22570.3|22563.3|265
1594707600000|2020-07-14 06:20:00|22577.8|22570.8|22627.8|22620.8|22630.3|22623.3|22575.3|22568.3|194
1594707900000|2020-07-14 06:25:00|22630.3|22623.3|22625.3|22618.3|22635.3|22628.3|22625.3|22618.3|145
1594708200000|2020-07-14 06:30:00|22627.8|22620.8|22615.3|22608.3|22635.3|22628.3|22615.3|22608.3|44
1594708500000|2020-07-14 06:35:00|22612.8|22605.8|22600.3|22593.3|22612.8|22605.8|22600.3|22593.3|26
1594708800000|2020-07-14 06:40:00|22605.3|22598.3|22617.8|22610.8|22620.3|22613.3|22600.3|22593.3|30
1594709100000|2020-07-14 06:45:00|22620.3|22613.3|22620.3|22613.3|22622.8|22615.8|22610.3|22603.3|13
1594709400000|2020-07-14 06:50:00|22615.3|22608.3|22620.3|22613.3|22622.8|22615.8|22610.3|22603.3|17
1594709700000|2020-07-14 06:55:00|22617.8|22610.8|22605.3|22598.3|22622.8|22615.8|22602.8|22595.8|8
1594710000000|2020-07-14 07:00:00|22607.8|22600.8|22615.3|22608.3|22620.3|22613.3|22602.8|22595.8|154
1594710300000|2020-07-14 07:05:00|22610.3|22603.3|22615.3|22608.3|22632.8|22625.8|22610.3|22603.3|144
1594710600000|2020-07-14 07:10:00|22610.3|22603.3|22600.3|22593.3|22610.3|22603.3|22595.3|22588.3|121
1594710900000|2020-07-14 07:15:00|22595.3|22588.3|22580.3|22573.3|22602.8|22595.8|22570.3|22563.3|151
1594711200000|2020-07-14 07:20:00|22577.8|22570.8|22580.3|22573.3|22585.3|22578.3|22560.3|22553.3|142
1594711500000|2020-07-14 07:25:00|22575.3|22568.3|22595.3|22588.3|22600.3|22593.3|22570.3|22563.3|152
1594711800000|2020-07-14 07:30:00|22592.8|22585.8|22555.3|22548.3|22592.8|22585.8|22552.8|22545.8|121
1594712100000|2020-07-14 07:35:00|22557.8|22550.8|22540.3|22533.3|22565.3|22558.3|22540.3|22533.3|157
1594712400000|2020-07-14 07:40:00|22537.8|22530.8|22532.8|22525.8|22540.3|22533.3|22497.8|22490.8|503
1594712700000|2020-07-14 07:45:00|22530.3|22523.3|22542.8|22535.8|22550.3|22543.3|22530.3|22523.3|136
1594713000000|2020-07-14 07:50:00|22540.3|22533.3|22540.3|22533.3|22545.3|22538.3|22530.3|22523.3|68
1594713300000|2020-07-14 07:55:00|22537.8|22530.8|22540.3|22533.3|22542.8|22535.8|22530.3|22523.3|89
1594713600000|2020-07-14 08:00:00|22537.8|22530.8|22565.3|22558.3|22575.3|22568.3|22537.8|22530.8|126
1594713900000|2020-07-14 08:05:00|22562.8|22555.8|22595.3|22588.3|22595.3|22588.3|22557.8|22550.8|66
1594714200000|2020-07-14 08:10:00|22597.8|22590.8|22592.8|22585.8|22620.3|22613.3|22590.3|22583.3|196
1594714500000|2020-07-14 08:15:00|22595.3|22588.3|22585.3|22578.3|22602.8|22595.8|22580.3|22573.3|81
1594714800000|2020-07-14 08:20:00|22587.8|22580.8|22595.3|22588.3|22610.3|22603.3|22585.3|22578.3|30
1594715100000|2020-07-14 08:25:00|22597.8|22590.8|22600.3|22593.3|22602.8|22595.8|22580.3|22573.3|41
1594715400000|2020-07-14 08:30:00|22595.3|22588.3|22592.8|22585.8|22610.3|22603.3|22590.3|22583.3|29
1594715700000|2020-07-14 08:35:00|22595.3|22588.3|22610.3|22603.3|22610.3|22603.3|22580.3|22573.3|37
1594716000000|2020-07-14 08:40:00|22607.8|22600.8|22605.3|22598.3|22615.3|22608.3|22600.3|22593.3|43
1594716300000|2020-07-14 08:45:00|22607.8|22600.8|22605.3|22598.3|22615.3|22608.3|22600.3|22593.3|15
1594716600000|2020-07-14 08:50:00|22602.8|22595.8|22590.3|22583.3|22605.3|22598.3|22587.8|22580.8|24
1594716900000|2020-07-14 08:55:00|22592.8|22585.8|22600.3|22593.3|22600.3|22593.3|22590.3|22583.3|32
1594717200000|2020-07-14 09:00:00|22597.8|22590.8|22605.3|22598.3|22615.3|22608.3|22590.3|22583.3|135
1594717500000|2020-07-14 09:05:00|22602.8|22595.8|22595.3|22588.3|22610.3|22603.3|22590.3|22583.3|49
1594717800000|2020-07-14 09:10:00|22592.8|22585.8|22600.3|22593.3|22605.3|22598.3|22580.3|22573.3|71
1594718100000|2020-07-14 09:15:00|22602.8|22595.8|22630.3|22623.3|22635.3|22628.3|22595.3|22588.3|66
1594718400000|2020-07-14 09:20:00|22627.8|22620.8|22625.3|22618.3|22635.3|22628.3|22620.3|22613.3|52
1594718700000|2020-07-14 09:25:00|22620.3|22613.3|22635.3|22628.3|22635.3|22628.3|22615.3|22608.3|43
1594719000000|2020-07-14 09:30:00|22640.3|22633.3|22620.3|22613.3|22640.3|22633.3|22620.3|22613.3|64
1594719300000|2020-07-14 09:35:00|22625.3|22618.3|22630.3|22623.3|22632.8|22625.8|22622.8|22615.8|66
1594719600000|2020-07-14 09:40:00|22627.8|22620.8|22622.8|22615.8|22630.3|22623.3|22620.3|22613.3|31
1594719900000|2020-07-14 09:45:00|22620.3|22613.3|22625.3|22618.3|22632.8|22625.8|22617.8|22610.8|34
1594720200000|2020-07-14 09:50:00|22627.8|22620.8|22615.3|22608.3|22627.8|22620.8|22610.3|22603.3|38
1594720500000|2020-07-14 09:55:00|22612.8|22605.8|22625.3|22618.3|22625.3|22618.3|22610.3|22603.3|33
1594720800000|2020-07-14 10:00:00|22627.8|22620.8|22625.3|22618.3|22630.3|22623.3|22620.3|22613.3|30
1594721100000|2020-07-14 10:05:00|22627.8|22620.8|22630.3|22623.3|22635.3|22628.3|22620.3|22613.3|38
1594721400000|2020-07-14 10:10:00|22627.8|22620.8|22620.3|22613.3|22630.3|22623.3|22620.3|22613.3|27
1594721700000|2020-07-14 10:15:00|22622.8|22615.8|22615.3|22608.3|22625.3|22618.3|22605.3|22598.3|52
1594722000000|2020-07-14 10:20:00|22617.8|22610.8|22625.3|22618.3|22630.3|22623.3|22617.8|22610.8|41
1594722300000|2020-07-14 10:25:00|22627.8|22620.8|22615.3|22608.3|22630.3|22623.3|22615.3|22608.3|47
1594722600000|2020-07-14 10:30:00|22617.8|22610.8|22610.3|22603.3|22620.3|22613.3|22605.3|22598.3|26
1594722900000|2020-07-14 10:35:00|22607.8|22600.8|22610.3|22603.3|22615.3|22608.3|22605.3|22598.3|24
1594723200000|2020-07-14 10:40:00|22615.3|22608.3|22620.3|22613.3|22625.3|22618.3|22615.3|22608.3|36
1594723500000|2020-07-14 10:45:00|22615.3|22608.3|22620.3|22613.3|22620.3|22613.3|22612.8|22605.8|15
1594723800000|2020-07-14 10:50:00|22617.8|22610.8|22630.3|22623.3|22630.3|22623.3|22615.3|22608.3|24
1594724100000|2020-07-14 10:55:00|22627.8|22620.8|22640.3|22633.3|22640.3|22633.3|22625.3|22618.3|40
1594724400000|2020-07-14 11:00:00|22635.3|22628.3|22645.3|22638.3|22647.8|22640.8|22630.3|22623.3|75
1594724700000|2020-07-14 11:05:00|22650.3|22643.3|22637.8|22630.8|22650.3|22643.3|22635.3|22628.3|76
1594725000000|2020-07-14 11:10:00|22640.3|22633.3|22620.3|22613.3|22640.3|22633.3|22615.3|22608.3|37
1594725300000|2020-07-14 11:15:00|22617.8|22610.8|22620.3|22613.3|22625.3|22618.3|22615.3|22608.3|33
1594725600000|2020-07-14 11:20:00|22622.8|22615.8|22625.3|22618.3|22630.3|22623.3|22620.3|22613.3|38
1594725900000|2020-07-14 11:25:00|22627.8|22620.8|22640.3|22633.3|22640.3|22633.3|22625.3|22618.3|60
1594726200000|2020-07-14 11:30:00|22635.3|22628.3|22645.3|22638.3|22645.3|22638.3|22635.3|22628.3|52
1594726500000|2020-07-14 11:35:00|22642.8|22635.8|22640.3|22633.3|22647.8|22640.8|22640.3|22633.3|18
1594726800000|2020-07-14 11:40:00|22642.8|22635.8|22645.3|22638.3|22650.3|22643.3|22640.3|22633.3|35
1594727100000|2020-07-14 11:45:00|22642.8|22635.8|22635.3|22628.3|22647.8|22640.8|22625.3|22618.3|44
1594727400000|2020-07-14 11:50:00|22632.8|22625.8|22665.3|22658.3|22665.3|22658.3|22632.8|22625.8|67
1594727700000|2020-07-14 11:55:00|22662.8|22655.8|22660.3|22653.3|22665.3|22658.3|22660.3|22653.3|42
1594728000000|2020-07-14 12:00:00|22657.8|22650.8|22665.3|22658.3|22665.3|22658.3|22647.8|22640.8|59
1594728300000|2020-07-14 12:05:00|22670.3|22663.3|22665.3|22658.3|22670.3|22663.3|22662.8|22655.8|28
1594728600000|2020-07-14 12:10:00|22667.8|22660.8|22660.3|22653.3|22670.3|22663.3|22660.3|22653.3|71
1594728900000|2020-07-14 12:15:00|22662.8|22655.8|22660.3|22653.3|22670.3|22663.3|22655.3|22648.3|62
1594729200000|2020-07-14 12:20:00|22662.8|22655.8|22650.3|22643.3|22670.3|22663.3|22645.3|22638.3|33
1594729500000|2020-07-14 12:25:00|22647.8|22640.8|22650.3|22643.3|22650.3|22643.3|22645.3|22638.3|25
1594729800000|2020-07-14 12:30:00|22647.8|22640.8|22627.8|22620.8|22650.3|22643.3|22620.3|22613.3|290
1594730100000|2020-07-14 12:35:00|22625.3|22618.3|22600.3|22593.3|22630.3|22623.3|22595.3|22588.3|353
1594730400000|2020-07-14 12:40:00|22597.8|22590.8|22615.3|22608.3|22617.8|22610.8|22595.3|22588.3|90
1594730700000|2020-07-14 12:45:00|22610.3|22603.3|22615.3|22608.3|22625.3|22618.3|22610.3|22603.3|58
1594731000000|2020-07-14 12:50:00|22617.8|22610.8|22610.3|22603.3|22625.3|22618.3|22610.3|22603.3|58
1594731300000|2020-07-14 12:55:00|22615.3|22608.3|22577.8|22570.8|22615.3|22608.3|22575.3|22568.3|246
1594731600000|2020-07-14 13:00:00|22575.3|22568.3|22592.8|22585.8|22597.8|22590.8|22572.8|22565.8|87
1594731900000|2020-07-14 13:05:00|22595.3|22588.3|22575.3|22568.3|22595.3|22588.3|22567.8|22560.8|175
1594732200000|2020-07-14 13:10:00|22577.8|22570.8|22575.3|22568.3|22580.3|22573.3|22565.3|22558.3|134
1594732500000|2020-07-14 13:15:00|22577.8|22570.8|22570.3|22563.3|22580.3|22573.3|22560.3|22553.3|463
1594732800000|2020-07-14 13:20:00|22567.8|22560.8|22575.3|22568.3|22585.3|22578.3|22565.3|22558.3|80
1594733100000|2020-07-14 13:25:00|22577.8|22570.8|22570.3|22563.3|22577.8|22570.8|22560.3|22553.3|75
1594733400000|2020-07-14 13:30:00|22572.8|22565.8|22585.3|22578.3|22595.3|22588.3|22550.3|22543.3|751
1594733700000|2020-07-14 13:35:00|22580.3|22573.3|22600.3|22593.3|22605.3|22598.3|22565.3|22558.3|312
1594734000000|2020-07-14 13:40:00|22602.8|22595.8|22620.3|22613.3|22635.3|22628.3|22592.8|22585.8|365
1594734300000|2020-07-14 13:45:00|22622.8|22615.8|22590.3|22583.3|22625.3|22618.3|22590.3|22583.3|251
1594734600000|2020-07-14 13:50:00|22592.8|22585.8|22555.3|22548.3|22597.8|22590.8|22540.3|22533.3|473
1594734900000|2020-07-14 13:55:00|22552.8|22545.8|22595.3|22588.3|22600.3|22593.3|22545.3|22538.3|395
1594735200000|2020-07-14 14:00:00|22590.3|22583.3|22572.8|22565.8|22595.3|22588.3|22570.3|22563.3|250
1594735500000|2020-07-14 14:05:00|22575.3|22568.3|22555.3|22548.3|22580.3|22573.3|22550.3|22543.3|251
1594735800000|2020-07-14 14:10:00|22552.8|22545.8|22545.3|22538.3|22570.3|22563.3|22545.3|22538.3|291
1594736100000|2020-07-14 14:15:00|22550.3|22543.3|22555.3|22548.3|22570.3|22563.3|22537.8|22530.8|312
1594736400000|2020-07-14 14:20:00|22552.8|22545.8|22580.3|22573.3|22592.8|22585.8|22550.3|22543.3|195
1594736700000|2020-07-14 14:25:00|22577.8|22570.8|22595.3|22588.3|22597.8|22590.8|22565.3|22558.3|156
1594737000000|2020-07-14 14:30:00|22597.8|22590.8|22625.3|22618.3|22640.3|22633.3|22595.3|22588.3|537
1594737300000|2020-07-14 14:35:00|22620.3|22613.3|22610.3|22603.3|22625.3|22618.3|22605.3|22598.3|150
1594737600000|2020-07-14 14:40:00|22615.3|22608.3|22617.8|22610.8|22630.3|22623.3|22610.3|22603.3|204
1594737900000|2020-07-14 14:45:00|22620.3|22613.3|22625.3|22618.3|22630.3|22623.3|22605.3|22598.3|170
1594738200000|2020-07-14 14:50:00|22620.3|22613.3|22635.3|22628.3|22640.3|22633.3|22615.3|22608.3|221
1594738500000|2020-07-14 14:55:00|22637.8|22630.8|22610.3|22603.3|22637.8|22630.8|22597.8|22590.8|236
1594738800000|2020-07-14 15:00:00|22615.3|22608.3|22610.3|22603.3|22635.3|22628.3|22595.3|22588.3|168
1594739100000|2020-07-14 15:05:00|22605.3|22598.3|22620.3|22613.3|22635.3|22628.3|22585.3|22578.3|389
1594739400000|2020-07-14 15:10:00|22625.3|22618.3|22625.3|22618.3|22635.3|22628.3|22617.8|22610.8|165
1594739700000|2020-07-14 15:15:00|22622.8|22615.8|22635.3|22628.3|22637.8|22630.8|22605.3|22598.3|159
1594740000000|2020-07-14 15:20:00|22632.8|22625.8|22630.3|22623.3|22645.3|22638.3|22625.3|22618.3|178
1594740300000|2020-07-14 15:25:00|22632.8|22625.8|22625.3|22618.3|22640.3|22633.3|22625.3|22618.3|131
1594740600000|2020-07-14 15:30:00|22627.8|22620.8|22650.3|22643.3|22655.3|22648.3|22615.3|22608.3|335
1594740900000|2020-07-14 15:35:00|22645.3|22638.3|22640.3|22633.3|22660.3|22653.3|22640.3|22633.3|222
1594741200000|2020-07-14 15:40:00|22637.8|22630.8|22660.3|22653.3|22665.3|22658.3|22635.3|22628.3|291
1594741500000|2020-07-14 15:45:00|22665.3|22658.3|22655.3|22648.3|22675.3|22668.3|22652.8|22645.8|182
1594741800000|2020-07-14 15:50:00|22652.8|22645.8|22645.3|22638.3|22660.3|22653.3|22645.3|22638.3|58
1594742100000|2020-07-14 15:55:00|22642.8|22635.8|22642.8|22635.8|22647.8|22640.8|22640.3|22633.3|96
1594742400000|2020-07-14 16:00:00|22645.3|22638.3|22660.3|22653.3|22660.3|22653.3|22640.3|22633.3|190
1594742700000|2020-07-14 16:05:00|22655.3|22648.3|22640.3|22633.3|22660.3|22653.3|22635.3|22628.3|206
1594743000000|2020-07-14 16:10:00|22642.8|22635.8|22640.3|22633.3|22650.3|22643.3|22640.3|22633.3|51
1594743300000|2020-07-14 16:15:00|22635.3|22628.3|22660.3|22653.3|22665.3|22658.3|22635.3|22628.3|93
1594743600000|2020-07-14 16:20:00|22662.8|22655.8|22662.8|22655.8|22670.3|22663.3|22662.8|22655.8|97
1594743900000|2020-07-14 16:25:00|22665.3|22658.3|22650.3|22643.3|22665.3|22658.3|22645.3|22638.3|58
1594744200000|2020-07-14 16:30:00|22655.3|22648.3|22655.3|22648.3|22660.3|22653.3|22650.3|22643.3|30
1594744500000|2020-07-14 16:35:00|22660.3|22653.3|22655.3|22648.3|22660.3|22653.3|22650.3|22643.3|12
1594744800000|2020-07-14 16:40:00|22660.3|22653.3|22640.3|22633.3|22660.3|22653.3|22640.3|22633.3|39
1594745100000|2020-07-14 16:45:00|22645.3|22638.3|22655.3|22648.3|22655.3|22648.3|22645.3|22638.3|80
1594745400000|2020-07-14 16:50:00|22650.3|22643.3|22635.3|22628.3|22655.3|22648.3|22635.3|22628.3|73
1594745700000|2020-07-14 16:55:00|22632.8|22625.8|22625.3|22618.3|22635.3|22628.3|22625.3|22618.3|63
1594746000000|2020-07-14 17:00:00|22630.3|22623.3|22620.3|22613.3|22630.3|22623.3|22620.3|22613.3|77
1594746300000|2020-07-14 17:05:00|22625.3|22618.3|22610.3|22603.3|22625.3|22618.3|22610.3|22603.3|39
1594746600000|2020-07-14 17:10:00|22607.8|22600.8|22620.3|22613.3|22625.3|22618.3|22607.8|22600.8|54
1594746900000|2020-07-14 17:15:00|22622.8|22615.8|22625.3|22618.3|22630.3|22623.3|22620.3|22613.3|76
1594747200000|2020-07-14 17:20:00|22622.8|22615.8|22630.3|22623.3|22635.3|22628.3|22620.3|22613.3|36
1594747500000|2020-07-14 17:25:00|22632.8|22625.8|22635.3|22628.3|22640.3|22633.3|22630.3|22623.3|39
1594747800000|2020-07-14 17:30:00|22630.3|22623.3|22645.3|22638.3|22645.3|22638.3|22630.3|22623.3|40
1594748100000|2020-07-14 17:35:00|22650.3|22643.3|22660.3|22653.3|22660.3|22653.3|22645.3|22638.3|79
1594748400000|2020-07-14 17:40:00|22657.8|22650.8|22660.3|22653.3|22662.8|22655.8|22655.3|22648.3|56
1594748700000|2020-07-14 17:45:00|22665.3|22658.3|22660.3|22653.3|22665.3|22658.3|22660.3|22653.3|80
1594749000000|2020-07-14 17:50:00|22662.8|22655.8|22675.3|22668.3|22675.3|22668.3|22660.3|22653.3|68
1594749300000|2020-07-14 17:55:00|22670.3|22663.3|22660.3|22653.3|22675.3|22668.3|22630.3|22623.3|813
1594749600000|2020-07-14 18:00:00|22662.8|22655.8|22670.3|22663.3|22685.3|22678.3|22650.3|22643.3|230
1594749900000|2020-07-14 18:05:00|22667.8|22660.8|22660.3|22653.3|22670.3|22663.3|22650.3|22643.3|70
1594750200000|2020-07-14 18:10:00|22662.8|22655.8|22660.3|22653.3|22665.3|22658.3|22655.3|22648.3|28
1594750500000|2020-07-14 18:15:00|22665.3|22658.3|22675.3|22668.3|22680.3|22673.3|22660.3|22653.3|102
1594750800000|2020-07-14 18:20:00|22672.8|22665.8|22680.3|22673.3|22685.3|22678.3|22670.3|22663.3|85
1594751100000|2020-07-14 18:25:00|22675.3|22668.3|22670.3|22663.3|22675.3|22668.3|22670.3|22663.3|75
1594751400000|2020-07-14 18:30:00|22675.3|22668.3|22670.3|22663.3|22675.3|22668.3|22665.3|22658.3|53
1594751700000|2020-07-14 18:35:00|22672.8|22665.8|22660.3|22653.3|22675.3|22668.3|22660.3|22653.3|71
1594752000000|2020-07-14 18:40:00|22662.8|22655.8|22660.3|22653.3|22662.8|22655.8|22650.3|22643.3|97
1594752300000|2020-07-14 18:45:00|22657.8|22650.8|22645.3|22638.3|22670.3|22663.3|22640.3|22633.3|140
1594752600000|2020-07-14 18:50:00|22647.8|22640.8|22665.3|22658.3|22665.3|22658.3|22645.3|22638.3|68
1594752900000|2020-07-14 18:55:00|22662.8|22655.8|22680.3|22673.3|22680.3|22673.3|22657.8|22650.8|89
1594753200000|2020-07-14 19:00:00|22677.8|22670.8|22655.3|22648.3|22685.3|22678.3|22655.3|22648.3|165
1594753500000|2020-07-14 19:05:00|22657.8|22650.8|22660.3|22653.3|22670.3|22663.3|22655.3|22648.3|123
1594753800000|2020-07-14 19:10:00|22655.3|22648.3|22655.3|22648.3|22665.3|22658.3|22650.3|22643.3|76
1594754100000|2020-07-14 19:15:00|22650.3|22643.3|22660.3|22653.3|22665.3|22658.3|22645.3|22638.3|138
1594754400000|2020-07-14 19:20:00|22662.8|22655.8|22680.3|22673.3|22680.3|22673.3|22660.3|22653.3|93
1594754700000|2020-07-14 19:25:00|22685.3|22678.3|22685.3|22678.3|22687.8|22680.8|22680.3|22673.3|90
1594755000000|2020-07-14 19:30:00|22682.8|22675.8|22695.3|22688.3|22695.3|22688.3|22680.3|22673.3|95
1594755300000|2020-07-14 19:35:00|22690.3|22683.3|22705.3|22698.3|22705.3|22698.3|22690.3|22683.3|138
1594755600000|2020-07-14 19:40:00|22710.3|22703.3|22705.3|22698.3|22715.3|22708.3|22705.3|22698.3|234
1594755900000|2020-07-14 19:45:00|22710.3|22703.3|22720.3|22713.3|22725.3|22718.3|22705.3|22698.3|297
1594756200000|2020-07-14 19:50:00|22725.3|22718.3|22745.3|22738.3|22745.3|22738.3|22725.3|22718.3|504
1594756500000|2020-07-14 19:55:00|22740.3|22733.3|22720.3|22713.3|22740.3|22733.3|22720.3|22713.3|559
1594756800000|2020-07-14 20:00:00|22715.3|22708.3|22705.3|22698.3|22715.3|22708.3|22705.3|22698.3|126
1594757100000|2020-07-14 20:05:00|22700.3|22693.3|22725.3|22718.3|22725.3|22718.3|22700.3|22693.3|101
1594757400000|2020-07-14 20:10:00|22722.8|22715.8|22717.8|22710.8|22725.3|22718.3|22715.3|22708.3|60
1594757700000|2020-07-14 20:15:00|22721.8|22706.8|22724.3|22709.3|22726.8|22711.8|22719.3|22704.3|4
1594758000000|2020-07-14 20:20:00|22729.3|22714.3|22739.3|22724.3|22739.3|22724.3|22729.3|22714.3|48
1594758300000|2020-07-14 20:25:00|22734.3|22719.3|22729.3|22714.3|22734.3|22719.3|22724.3|22709.3|30
1594758600000|2020-07-14 20:30:00|22731.8|22716.8|22734.3|22719.3|22734.3|22719.3|22729.3|22714.3|14
1594758900000|2020-07-14 20:35:00|22739.3|22724.3|22724.3|22709.3|22739.3|22724.3|22721.8|22706.8|62
1594759200000|2020-07-14 20:40:00|22729.3|22714.3|22734.3|22719.3|22734.3|22719.3|22724.3|22709.3|23
1594759500000|2020-07-14 20:45:00|22736.8|22721.8|22729.3|22714.3|22739.3|22724.3|22729.3|22714.3|28
1594759800000|2020-07-14 20:50:00|22734.3|22719.3|22731.8|22716.8|22734.3|22719.3|22731.8|22716.8|2
1594760100000|2020-07-14 20:55:00|22734.3|22719.3|22739.3|22709.3|22740.5|22721.8|22729.3|22705.6|27
1594760400000|2020-07-14 21:00:00|22740|22710|22787.8|22757.8|22793.6|22763.6|22740|22710|0
1594760700000|2020-07-14 21:05:00|22788.7|22758.7|22848|22818|22869|22839|22788.7|22758.7|0
1594761000000|2020-07-14 21:10:00|22852|22822|22812.4|22782.4|22854|22824|22806.9|22776.9|0
1594761300000|2020-07-14 21:15:00|22811.5|22781.5|22833.8|22803.8|22842.8|22812.8|22811|22781|0
1594761600000|2020-07-14 21:20:00|22834.5|22804.5|22842.1|22812.1|22855.5|22825.5|22833.6|22803.6|0
1594761900000|2020-07-14 21:25:00|22843.7|22813.7|22778.9|22748.9|22843.7|22813.7|22774|22744|0
1594762200000|2020-07-14 21:30:00|22779.6|22749.6|22758.7|22728.7|22781.7|22751.7|22745.5|22715.5|0
1594762500000|2020-07-14 21:35:00|22759|22729|22773.6|22743.6|22774|22744|22759|22729|0
1594762800000|2020-07-14 21:40:00|22772.3|22742.3|22774.8|22744.8|22774.8|22744.8|22765.6|22735.6|0
1594763100000|2020-07-14 21:45:00|22774.4|22744.4|22766.5|22736.5|22779.8|22749.8|22766.5|22736.5|0
1594763400000|2020-07-14 21:50:00|22765.9|22735.9|22766.4|22736.4|22771.3|22741.3|22760.3|22730.3|0
1594763700000|2020-07-14 21:55:00|22765.7|22735.7|22754.2|22724.2|22772.6|22742.6|22753.7|22723.7|0
1594764000000|2020-07-14 22:00:00|22785.4|22755.4|22894.3|22879.3|22899.3|22884.3|22776.7|22746.7|331
1594764300000|2020-07-14 22:05:00|22889.3|22874.3|22864.3|22849.3|22904.3|22889.3|22859.3|22844.3|50
1594764600000|2020-07-14 22:10:00|22866.8|22851.8|22886.8|22871.8|22889.3|22874.3|22864.3|22849.3|29
1594764900000|2020-07-14 22:15:00|22889.3|22874.3|22879.3|22864.3|22894.3|22879.3|22869.3|22854.3|29
1594765200000|2020-07-14 22:20:00|22876.8|22861.8|22879.3|22864.3|22884.3|22869.3|22874.3|22859.3|36
1594765500000|2020-07-14 22:25:00|22881.8|22866.8|22876.8|22861.8|22896.8|22881.8|22876.8|22861.8|54
1594765800000|2020-07-14 22:30:00|22879.3|22864.3|22884.3|22869.3|22884.3|22869.3|22854.3|22839.3|66
1594766100000|2020-07-14 22:35:00|22879.3|22864.3|22889.3|22874.3|22891.8|22876.8|22876.8|22861.8|27
1594766400000|2020-07-14 22:40:00|22894.3|22879.3|22886.8|22871.8|22894.3|22879.3|22884.3|22869.3|37
1594766700000|2020-07-14 22:45:00|22884.3|22869.3|22876.8|22861.8|22894.3|22879.3|22876.8|22861.8|15
1594767000000|2020-07-14 22:50:00|22879.3|22864.3|22876.8|22861.8|22879.3|22864.3|22876.8|22861.8|0
1594767300000|2020-07-14 22:55:00|22874.3|22859.3|22874.3|22859.3|22881.8|22866.8|22864.3|22849.3|17
1594767600000|2020-07-14 23:00:00|22876.8|22861.8|22867.1|22852.1|22884.3|22869.3|22867.1|22852.1|40
1594767900000|2020-07-14 23:05:00|22869.6|22854.6|22864.6|22849.6|22869.6|22854.6|22859.6|22844.6|10
1594768200000|2020-07-14 23:10:00|22862.1|22847.1|22844.6|22829.6|22864.6|22849.6|22844.6|22829.6|44
1594768500000|2020-07-14 23:15:00|22847.1|22832.1|22844.6|22829.6|22854.6|22839.6|22844.6|22829.6|24
1594768800000|2020-07-14 23:20:00|22842.1|22827.1|22839.6|22824.6|22844.6|22829.6|22834.6|22819.6|49
1594769100000|2020-07-14 23:25:00|22842.1|22827.1|22832.1|22817.1|22844.6|22829.6|22829.6|22814.6|79
1594769400000|2020-07-14 23:30:00|22829.6|22814.6|22825.6|22818.6|22835.6|22828.6|22820.6|22813.6|29916
1594769700000|2020-07-14 23:35:00|22830.6|22823.6|22815.6|22808.6|22835.6|22828.6|22808.1|22801.1|197
1594770000000|2020-07-14 23:40:00|22810.6|22803.6|22805.6|22798.6|22820.6|22813.6|22800.6|22793.6|282
1594770300000|2020-07-14 23:45:00|22800.6|22793.6|22805.6|22798.6|22815.6|22808.6|22795.6|22788.6|493
1594770600000|2020-07-14 23:50:00|22803.1|22796.1|22810.6|22803.6|22810.6|22803.6|22795.6|22788.6|469
1594770900000|2020-07-14 23:55:00|22815.6|22808.6|22823.1|22816.1|22835.6|22828.6|22810.6|22803.6|538
1594771200000|2020-07-15 00:00:00|22825.6|22818.6|22850.6|22843.6|22850.6|22843.6|22810.6|22803.6|2350
1594771500000|2020-07-15 00:05:00|22848.1|22841.1|22895.6|22888.6|22898.1|22891.1|22845.6|22838.6|1411
1594771800000|2020-07-15 00:10:00|22898.1|22891.1|22880.6|22873.6|22915.6|22908.6|22875.6|22868.6|2528
1594772100000|2020-07-15 00:15:00|22875.6|22868.6|22875.6|22868.6|22900.6|22893.6|22870.6|22863.6|1574
1594772400000|2020-07-15 00:20:00|22878.1|22871.1|22870.6|22863.6|22890.6|22883.6|22860.6|22853.6|1072
1594772700000|2020-07-15 00:25:00|22873.1|22866.1|22870.6|22863.6|22885.6|22878.6|22855.6|22848.6|840
1594773000000|2020-07-15 00:30:00|22873.1|22866.1|22875.6|22868.6|22885.6|22878.6|22860.6|22853.6|661
1594773300000|2020-07-15 00:35:00|22880.6|22873.6|22870.6|22863.6|22885.6|22878.6|22860.6|22853.6|555
1594773600000|2020-07-15 00:40:00|22865.6|22858.6|22870.6|22863.6|22870.6|22863.6|22853.1|22846.1|285
1594773900000|2020-07-15 00:45:00|22875.6|22868.6|22890.6|22883.6|22895.6|22888.6|22875.6|22868.6|894
1594774200000|2020-07-15 00:50:00|22888.1|22881.1|22900.6|22893.6|22900.6|22893.6|22888.1|22881.1|497
1594774500000|2020-07-15 00:55:00|22905.6|22898.6|22913.1|22906.1|22915.6|22908.6|22890.6|22883.6|829
1594774800000|2020-07-15 01:00:00|22910.6|22903.6|22905.6|22898.6|22930.6|22923.6|22900.6|22893.6|1138
1594775100000|2020-07-15 01:05:00|22908.1|22901.1|22910.6|22903.6|22915.6|22908.6|22898.1|22891.1|512
1594775400000|2020-07-15 01:10:00|22915.6|22908.6|22920.6|22913.6|22930.6|22923.6|22915.6|22908.6|615
1594775700000|2020-07-15 01:15:00|22925.6|22918.6|22935.6|22928.6|22940.6|22933.6|22920.6|22913.6|1092
1594776000000|2020-07-15 01:20:00|22933.1|22926.1|22915.6|22908.6|22935.6|22928.6|22915.6|22908.6|599
1594776300000|2020-07-15 01:25:00|22918.1|22911.1|22935.6|22928.6|22935.6|22928.6|22910.6|22903.6|722
1594776600000|2020-07-15 01:30:00|22933.1|22926.1|22895.6|22888.6|22935.6|22928.6|22888.1|22881.1|1190
1594776900000|2020-07-15 01:35:00|22900.6|22893.6|22885.6|22878.6|22905.6|22898.6|22885.6|22878.6|953
1594777200000|2020-07-15 01:40:00|22890.6|22883.6|22885.6|22878.6|22895.6|22888.6|22885.6|22878.6|490
1594777500000|2020-07-15 01:45:00|22888.1|22881.1|22875.6|22868.6|22895.6|22888.6|22870.6|22863.6|604
1594777800000|2020-07-15 01:50:00|22870.6|22863.6|22890.6|22883.6|22900.6|22893.6|22870.6|22863.6|442
1594778100000|2020-07-15 01:55:00|22888.1|22881.1|22898.1|22891.1|22905.6|22898.6|22885.6|22878.6|281
1594778400000|2020-07-15 02:00:00|22900.6|22893.6|22900.6|22893.6|22905.6|22898.6|22880.6|22873.6|392
1594778700000|2020-07-15 02:05:00|22898.1|22891.1|22900.6|22893.6|22905.6|22898.6|22895.6|22888.6|188
1594779000000|2020-07-15 02:10:00|22905.6|22898.6|22900.6|22893.6|22905.6|22898.6|22885.6|22878.6|215
1594779300000|2020-07-15 02:15:00|22898.1|22891.1|22893.1|22886.1|22910.6|22903.6|22890.6|22883.6|329
1594779600000|2020-07-15 02:20:00|22895.6|22888.6|22905.6|22898.6|22910.6|22903.6|22893.1|22886.1|291
1594779900000|2020-07-15 02:25:00|22908.1|22901.1|22905.6|22898.6|22910.6|22903.6|22895.6|22888.6|332
1594780200000|2020-07-15 02:30:00|22908.1|22901.1|22910.6|22903.6|22910.6|22903.6|22900.6|22893.6|183
1594780500000|2020-07-15 02:35:00|22905.6|22898.6|22878.1|22871.1|22910.6|22903.6|22873.1|22866.1|310
1594780800000|2020-07-15 02:40:00|22875.6|22868.6|22870.6|22863.6|22880.6|22873.6|22860.6|22853.6|378
1594781100000|2020-07-15 02:45:00|22868.1|22861.1|22868.1|22861.1|22875.6|22868.6|22863.1|22856.1|225
1594781400000|2020-07-15 02:50:00|22865.6|22858.6|22875.6|22868.6|22878.1|22871.1|22865.6|22858.6|78
1594781700000|2020-07-15 02:55:00|22878.1|22871.1|22870.6|22863.6|22880.6|22873.6|22865.6|22858.6|214
1594782000000|2020-07-15 03:00:00|22868.1|22861.1|22870.6|22863.6|22873.1|22866.1|22865.6|22858.6|296
1594782300000|2020-07-15 03:05:00|22873.1|22866.1|22875.6|22868.6|22878.1|22871.1|22865.6|22858.6|283
1594782600000|2020-07-15 03:10:00|22873.1|22866.1|22850.6|22843.6|22878.1|22871.1|22840.6|22833.6|477
1594782900000|2020-07-15 03:15:00|22855.6|22848.6|22840.6|22833.6|22855.6|22848.6|22840.6|22833.6|461
1594783200000|2020-07-15 03:20:00|22835.6|22828.6|22850.6|22843.6|22855.6|22848.6|22830.6|22823.6|433
1594783500000|2020-07-15 03:25:00|22853.1|22846.1|22860.6|22853.6|22860.6|22853.6|22848.1|22841.1|384
1594783800000|2020-07-15 03:30:00|22855.6|22848.6|22840.6|22833.6|22858.1|22851.1|22825.6|22818.6|632
1594784100000|2020-07-15 03:35:00|22843.1|22836.1|22835.6|22828.6|22855.6|22848.6|22835.6|22828.6|368
1594784400000|2020-07-15 03:40:00|22830.6|22823.6|22835.6|22828.6|22835.6|22828.6|22820.6|22813.6|350
1594784700000|2020-07-15 03:45:00|22830.6|22823.6|22858.1|22851.1|22860.6|22853.6|22830.6|22823.6|422
1594785000000|2020-07-15 03:50:00|22860.6|22853.6|22860.6|22853.6|22860.6|22853.6|22850.6|22843.6|102
1594785300000|2020-07-15 03:55:00|22863.1|22856.1|22865.6|22858.6|22870.6|22863.6|22860.6|22853.6|512
1594785600000|2020-07-15 04:00:00|22863.1|22856.1|22880.6|22873.6|22880.6|22873.6|22860.6|22853.6|319
1594785900000|2020-07-15 04:05:00|22878.1|22871.1|22870.6|22863.6|22880.6|22873.6|22860.6|22853.6|316
1594786200000|2020-07-15 04:10:00|22873.1|22866.1|22870.6|22863.6|22875.6|22868.6|22860.6|22853.6|193
1594786500000|2020-07-15 04:15:00|22865.6|22858.6|22865.6|22858.6|22878.1|22871.1|22865.6|22858.6|165
1594786800000|2020-07-15 04:20:00|22870.6|22863.6|22880.6|22873.6|22883.1|22876.1|22865.6|22858.6|291
1594787100000|2020-07-15 04:25:00|22878.1|22871.1|22880.6|22873.6|22880.6|22873.6|22870.6|22863.6|264
1594787400000|2020-07-15 04:30:00|22883.1|22876.1|22870.6|22863.6|22885.6|22878.6|22870.6|22863.6|493
1594787700000|2020-07-15 04:35:00|22873.1|22866.1|22900.6|22893.6|22903.1|22896.1|22873.1|22866.1|384
1594788000000|2020-07-15 04:40:00|22903.1|22896.1|22905.6|22898.6|22910.6|22903.6|22895.6|22888.6|434
1594788300000|2020-07-15 04:45:00|22908.1|22901.1|22930.6|22923.6|22940.6|22933.6|22905.6|22898.6|1050
1594788600000|2020-07-15 04:50:00|22933.1|22926.1|22930.6|22923.6|22935.6|22928.6|22925.6|22918.6|554
1594788900000|2020-07-15 04:55:00|22928.1|22921.1|22940.6|22933.6|22940.6|22933.6|22925.6|22918.6|379
1594789200000|2020-07-15 05:00:00|22945.6|22938.6|22935.6|22928.6|22945.6|22938.6|22920.6|22913.6|798
1594789500000|2020-07-15 05:05:00|22930.6|22923.6|22940.6|22933.6|22945.6|22938.6|22930.6|22923.6|668
1594789800000|2020-07-15 05:10:00|22945.6|22938.6|22930.6|22923.6|22945.6|22938.6|22930.6|22923.6|595
1594790100000|2020-07-15 05:15:00|22933.1|22926.1|22925.6|22918.6|22943.1|22936.1|22925.6|22918.6|529
1594790400000|2020-07-15 05:20:00|22923.1|22916.1|22910.6|22903.6|22925.6|22918.6|22910.6|22903.6|871
1594790700000|2020-07-15 05:25:00|22908.1|22901.1|22925.6|22918.6|22930.6|22923.6|22905.6|22898.6|933
1594791000000|2020-07-15 05:30:00|22930.6|22923.6|22935.6|22928.6|22940.6|22933.6|22910.6|22903.6|809
1594791300000|2020-07-15 05:35:00|22930.6|22923.6|22945.6|22938.6|22955.6|22948.6|22930.6|22923.6|1017
1594791600000|2020-07-15 05:40:00|22948.1|22941.1|22940.6|22933.6|22955.6|22948.6|22935.6|22928.6|1240
1594791900000|2020-07-15 05:45:00|22943.1|22936.1|22925.6|22918.6|22945.6|22938.6|22923.1|22916.1|495
1594792200000|2020-07-15 05:50:00|22923.1|22916.1|22950.6|22943.6|22950.6|22943.6|22910.6|22903.6|1714
1594792500000|2020-07-15 05:55:00|22948.1|22941.1|22935.6|22928.6|22955.6|22948.6|22935.6|22928.6|2338
1594792800000|2020-07-15 06:00:00|22940.6|22933.6|22945.6|22938.6|22955.6|22948.6|22915.6|22908.6|4823
1594793100000|2020-07-15 06:05:00|22948.1|22941.1|22943.1|22936.1|22960.6|22953.6|22935.6|22928.6|2362
1594793400000|2020-07-15 06:10:00|22945.6|22938.6|22960.6|22953.6|22960.6|22953.6|22935.6|22928.6|572
1594793700000|2020-07-15 06:15:00|22955.6|22948.6|22955.6|22948.6|22965.6|22958.6|22955.6|22948.6|424
1594794000000|2020-07-15 06:20:00|22960.6|22953.6|22940.6|22933.6|22960.6|22953.6|22940.6|22933.6|191
1594794300000|2020-07-15 06:25:00|22935.6|22928.6|22940.6|22933.6|22948.1|22941.1|22930.6|22923.6|58
1594794600000|2020-07-15 06:30:00|22938.1|22931.1|22920.6|22913.6|22938.1|22931.1|22920.6|22913.6|65
1594794900000|2020-07-15 06:35:00|22915.6|22908.6|22910.6|22903.6|22915.6|22908.6|22910.6|22903.6|46
1594795200000|2020-07-15 06:40:00|22915.6|22908.6|22923.1|22916.1|22925.6|22918.6|22915.6|22908.6|46
1594795500000|2020-07-15 06:45:00|22920.6|22913.6|22910.6|22903.6|22920.6|22913.6|22908.1|22901.1|27
1594795800000|2020-07-15 06:50:00|22905.6|22898.6|22910.6|22903.6|22910.6|22903.6|22900.6|22893.6|56
1594796100000|2020-07-15 06:55:00|22913.1|22906.1|22908.1|22901.1|22925.6|22918.6|22905.6|22898.6|282
1594796400000|2020-07-15 07:00:00|22910.6|22903.6|22908.1|22901.1|22920.6|22913.6|22903.1|22896.1|198
1594796700000|2020-07-15 07:05:00|22905.6|22898.6|22893.1|22886.1|22920.6|22913.6|22880.6|22873.6|138
1594797000000|2020-07-15 07:10:00|22890.6|22883.6|22885.6|22878.6|22900.6|22893.6|22878.1|22871.1|32
1594797300000|2020-07-15 07:15:00|22888.1|22881.1|22905.6|22898.6|22908.1|22901.1|22885.6|22878.6|63
1594797600000|2020-07-15 07:20:00|22903.1|22896.1|22908.1|22901.1|22910.6|22903.6|22900.6|22893.6|25
1594797900000|2020-07-15 07:25:00|22910.6|22903.6|22925.6|22918.6|22925.6|22918.6|22910.6|22903.6|108
1594798200000|2020-07-15 07:30:00|22928.1|22921.1|22930.6|22923.6|22935.6|22928.6|22918.1|22911.1|190
1594798500000|2020-07-15 07:35:00|22935.6|22928.6|22905.6|22898.6|22938.1|22931.1|22905.6|22898.6|135
1594798800000|2020-07-15 07:40:00|22908.1|22901.1|22923.1|22916.1|22930.6|22923.6|22908.1|22901.1|87
1594799100000|2020-07-15 07:45:00|22920.6|22913.6|22908.1|22901.1|22923.1|22916.1|22905.6|22898.6|159
1594799400000|2020-07-15 07:50:00|22905.6|22898.6|22905.6|22898.6|22915.6|22908.6|22900.6|22893.6|111
1594799700000|2020-07-15 07:55:00|22903.1|22896.1|22915.6|22908.6|22920.6|22913.6|22900.6|22893.6|49
1594800000000|2020-07-15 08:00:00|22920.6|22913.6|22925.6|22918.6|22928.1|22921.1|22913.1|22906.1|107
1594800300000|2020-07-15 08:05:00|22923.1|22916.1|22925.6|22918.6|22925.6|22918.6|22915.6|22908.6|57
1594800600000|2020-07-15 08:10:00|22920.6|22913.6|22925.6|22918.6|22935.6|22928.6|22915.6|22908.6|29
1594800900000|2020-07-15 08:15:00|22928.1|22921.1|22910.6|22903.6|22935.6|22928.6|22910.6|22903.6|74
1594801200000|2020-07-15 08:20:00|22913.1|22906.1|22905.6|22898.6|22920.6|22913.6|22905.6|22898.6|44
1594801500000|2020-07-15 08:25:00|22903.1|22896.1|22920.6|22913.6|22923.1|22916.1|22900.6|22893.6|116
1594801800000|2020-07-15 08:30:00|22925.6|22918.6|22920.6|22913.6|22935.6|22928.6|22920.6|22913.6|73
1594802100000|2020-07-15 08:35:00|22923.1|22916.1|22920.6|22913.6|22930.6|22923.6|22918.1|22911.1|21
1594802400000|2020-07-15 08:40:00|22915.6|22908.6|22888.1|22881.1|22918.1|22911.1|22885.6|22878.6|161
1594802700000|2020-07-15 08:45:00|22890.6|22883.6|22860.6|22853.6|22895.6|22888.6|22860.6|22853.6|375
1594803000000|2020-07-15 08:50:00|22863.1|22856.1|22863.1|22856.1|22865.6|22858.6|22848.1|22841.1|86
1594803300000|2020-07-15 08:55:00|22865.6|22858.6|22860.6|22853.6|22875.6|22868.6|22860.6|22853.6|61
1594803600000|2020-07-15 09:00:00|22865.6|22858.6|22860.6|22853.6|22870.6|22863.6|22850.6|22843.6|65
1594803900000|2020-07-15 09:05:00|22858.1|22851.1|22865.6|22858.6|22870.6|22863.6|22855.6|22848.6|91
1594804200000|2020-07-15 09:10:00|22868.1|22861.1|22880.6|22873.6|22880.6|22873.6|22865.6|22858.6|68
1594804500000|2020-07-15 09:15:00|22878.1|22871.1|22875.6|22868.6|22880.6|22873.6|22870.6|22863.6|30
1594804800000|2020-07-15 09:20:00|22873.1|22866.1|22885.6|22878.6|22888.1|22881.1|22873.1|22866.1|29
1594805100000|2020-07-15 09:25:00|22888.1|22881.1|22880.6|22873.6|22890.6|22883.6|22880.6|22873.6|48
1594805400000|2020-07-15 09:30:00|22883.1|22876.1|22875.6|22868.6|22888.1|22881.1|22870.6|22863.6|99
1594805700000|2020-07-15 09:35:00|22873.1|22866.1|22880.6|22873.6|22883.1|22876.1|22868.1|22861.1|72
1594806000000|2020-07-15 09:40:00|22878.1|22871.1|22880.6|22873.6|22880.6|22873.6|22878.1|22871.1|7
1594806300000|2020-07-15 09:45:00|22878.1|22871.1|22890.6|22883.6|22890.6|22883.6|22875.6|22868.6|23
1594806600000|2020-07-15 09:50:00|22885.6|22878.6|22885.6|22878.6|22890.6|22883.6|22880.6|22873.6|71
1594806900000|2020-07-15 09:55:00|22890.6|22883.6|22885.6|22878.6|22895.6|22888.6|22880.6|22873.6|34
1594807200000|2020-07-15 10:00:00|22890.6|22883.6|22895.6|22888.6|22895.6|22888.6|22885.6|22878.6|26
1594807500000|2020-07-15 10:05:00|22893.1|22886.1|22890.6|22883.6|22895.6|22888.6|22880.6|22873.6|36
1594807800000|2020-07-15 10:10:00|22893.1|22886.1|22920.6|22913.6|22923.1|22916.1|22893.1|22886.1|253
1594808100000|2020-07-15 10:15:00|22918.1|22911.1|22920.6|22913.6|22920.6|22913.6|22915.6|22908.6|70
1594808400000|2020-07-15 10:20:00|22923.1|22916.1|22920.6|22913.6|22930.6|22923.6|22915.6|22908.6|70
1594808700000|2020-07-15 10:25:00|22918.1|22911.1|22930.6|22923.6|22930.6|22923.6|22915.6|22908.6|55
1594809000000|2020-07-15 10:30:00|22933.1|22926.1|22928.1|22921.1|22940.6|22933.6|22923.1|22916.1|95
1594809300000|2020-07-15 10:35:00|22930.6|22923.6|22945.6|22938.6|22945.6|22938.6|22928.1|22921.1|152
1594809600000|2020-07-15 10:40:00|22950.6|22943.6|22940.6|22933.6|22950.6|22943.6|22935.6|22928.6|87
1594809900000|2020-07-15 10:45:00|22943.1|22936.1|22950.6|22943.6|22950.6|22943.6|22940.6|22933.6|118
1594810200000|2020-07-15 10:50:00|22955.6|22948.6|22960.6|22953.6|22960.6|22953.6|22950.6|22943.6|287
1594810500000|2020-07-15 10:55:00|22963.1|22956.1|22955.6|22948.6|22975.6|22968.6|22950.6|22943.6|317
1594810800000|2020-07-15 11:00:00|22958.1|22951.1|22975.6|22968.6|22975.6|22968.6|22950.6|22943.6|156
1594811100000|2020-07-15 11:05:00|22970.6|22963.6|22983.1|22976.1|22990.6|22983.6|22970.6|22963.6|107
1594811400000|2020-07-15 11:10:00|22980.6|22973.6|22993.1|22986.1|22995.6|22988.6|22980.6|22973.6|84
1594811700000|2020-07-15 11:15:00|22990.6|22983.6|22985.6|22978.6|22995.6|22988.6|22980.6|22973.6|91
1594812000000|2020-07-15 11:20:00|22988.1|22981.1|23000.6|22993.6|23010.6|23003.6|22988.1|22981.1|177
1594812300000|2020-07-15 11:25:00|23003.1|22996.1|23010.6|23003.6|23020.6|23013.6|23000.6|22993.6|254
1594812600000|2020-07-15 11:30:00|23013.1|23006.1|23015.6|23008.6|23020.6|23013.6|23005.6|22998.6|154
1594812900000|2020-07-15 11:35:00|23018.1|23011.1|23015.6|23008.6|23028.1|23021.1|23015.6|23008.6|53
1594813200000|2020-07-15 11:40:00|23013.1|23006.1|23033.1|23026.1|23033.1|23026.1|23010.6|23003.6|67
1594813500000|2020-07-15 11:45:00|23030.6|23023.6|23010.6|23003.6|23030.6|23023.6|23010.6|23003.6|99
1594813800000|2020-07-15 11:50:00|23015.6|23008.6|23015.6|23008.6|23015.6|23008.6|23010.6|23003.6|58
1594814100000|2020-07-15 11:55:00|23013.1|23006.1|23010.6|23003.6|23015.6|23008.6|23008.1|23001.1|48
1594814400000|2020-07-15 12:00:00|23013.1|23006.1|23020.6|23013.6|23025.6|23018.6|23000.6|22993.6|103
1594814700000|2020-07-15 12:05:00|23018.1|23011.1|23020.6|23013.6|23025.6|23018.6|23013.1|23006.1|39
1594815000000|2020-07-15 12:10:00|23015.6|23008.6|23015.6|23008.6|23025.6|23018.6|23015.6|23008.6|52
1594815300000|2020-07-15 12:15:00|23013.1|23006.1|23010.6|23003.6|23015.6|23008.6|23010.6|23003.6|53
1594815600000|2020-07-15 12:20:00|23013.1|23006.1|23023.1|23016.1|23025.6|23018.6|23010.6|23003.6|106
1594815900000|2020-07-15 12:25:00|23025.6|23018.6|23010.6|23003.6|23025.6|23018.6|23010.6|23003.6|52
1594816200000|2020-07-15 12:30:00|23013.1|23006.1|23025.6|23018.6|23025.6|23018.6|23005.6|22998.6|66
1594816500000|2020-07-15 12:35:00|23023.1|23016.1|23015.6|23008.6|23025.6|23018.6|23015.6|23008.6|53
1594816800000|2020-07-15 12:40:00|23010.6|23003.6|23005.6|22998.6|23015.6|23008.6|23000.6|22993.6|86
1594817100000|2020-07-15 12:45:00|23003.1|22996.1|23005.6|22998.6|23013.1|23006.1|22990.6|22983.6|157
1594817400000|2020-07-15 12:50:00|23008.1|23001.1|23005.6|22998.6|23015.6|23008.6|23005.6|22998.6|78
1594817700000|2020-07-15 12:55:00|23003.1|22996.1|23010.6|23003.6|23010.6|23003.6|22995.6|22988.6|41
1594818000000|2020-07-15 13:00:00|23008.1|23001.1|23000.6|22993.6|23015.6|23008.6|22998.1|22991.1|55
1594818300000|2020-07-15 13:05:00|22998.1|22991.1|22970.6|22963.6|22998.1|22991.1|22968.1|22961.1|132
1594818600000|2020-07-15 13:10:00|22968.1|22961.1|22975.6|22968.6|22985.6|22978.6|22965.6|22958.6|90
1594818900000|2020-07-15 13:15:00|22980.6|22973.6|22990.6|22983.6|22995.6|22988.6|22975.6|22968.6|53
1594819200000|2020-07-15 13:20:00|22985.6|22978.6|22975.6|22968.6|22988.1|22981.1|22970.6|22963.6|51
1594819500000|2020-07-15 13:25:00|22978.1|22971.1|22970.6|22963.6|22980.6|22973.6|22970.6|22963.6|32
1594819800000|2020-07-15 13:30:00|22975.6|22968.6|22970.6|22963.6|22985.6|22978.6|22960.6|22953.6|217
1594820100000|2020-07-15 13:35:00|22973.1|22966.1|22955.6|22948.6|22980.6|22973.6|22945.6|22938.6|261
1594820400000|2020-07-15 13:40:00|22960.6|22953.6|22975.6|22968.6|22975.6|22968.6|22955.6|22948.6|104
1594820700000|2020-07-15 13:45:00|22973.1|22966.1|22970.6|22963.6|22980.6|22973.6|22960.6|22953.6|177
1594821000000|2020-07-15 13:50:00|22975.6|22968.6|22950.6|22943.6|22975.6|22968.6|22925.6|22918.6|159
1594821300000|2020-07-15 13:55:00|22953.1|22946.1|22935.6|22928.6|22960.6|22953.6|22935.6|22928.6|123
1594821600000|2020-07-15 14:00:00|22940.6|22933.6|22930.6|22923.6|22948.1|22941.1|22925.6|22918.6|211
1594821900000|2020-07-15 14:05:00|22935.6|22928.6|22955.6|22948.6|22960.6|22953.6|22935.6|22928.6|126
1594822200000|2020-07-15 14:10:00|22958.1|22951.1|22955.6|22948.6|22960.6|22953.6|22938.1|22931.1|251
1594822500000|2020-07-15 14:15:00|22953.1|22946.1|22975.6|22968.6|22975.6|22968.6|22945.6|22938.6|123
1594822800000|2020-07-15 14:20:00|22978.1|22971.1|22980.6|22973.6|22985.6|22978.6|22975.6|22968.6|93
1594823100000|2020-07-15 14:25:00|22985.6|22978.6|22985.6|22978.6|22990.6|22983.6|22980.6|22973.6|163
1594823400000|2020-07-15 14:30:00|22990.6|22983.6|22985.6|22978.6|22995.6|22988.6|22985.6|22978.6|135
1594823700000|2020-07-15 14:35:00|22988.1|22981.1|23005.6|22998.6|23010.6|23003.6|22988.1|22981.1|117
1594824000000|2020-07-15 14:40:00|23008.1|23001.1|23015.6|23008.6|23018.1|23011.1|23005.6|22998.6|130
1594824300000|2020-07-15 14:45:00|23020.6|23013.6|23010.6|23003.6|23020.6|23013.6|23005.6|22998.6|160
1594824600000|2020-07-15 14:50:00|23015.6|23008.6|23000.6|22993.6|23018.1|23011.1|23000.6|22993.6|77
1594824900000|2020-07-15 14:55:00|22998.1|22991.1|23000.6|22993.6|23015.6|23008.6|22995.6|22988.6|212
1594825200000|2020-07-15 15:00:00|23003.1|22996.1|22990.6|22983.6|23005.6|22998.6|22980.6|22973.6|210
1594825500000|2020-07-15 15:05:00|22993.1|22986.1|22983.1|22976.1|22995.6|22988.6|22970.6|22963.6|265
1594825800000|2020-07-15 15:10:00|22985.6|22978.6|22995.6|22988.6|22995.6|22988.6|22980.6|22973.6|207
1594826100000|2020-07-15 15:15:00|22990.6|22983.6|23000.6|22993.6|23000.6|22993.6|22975.6|22968.6|304
1594826400000|2020-07-15 15:20:00|22995.6|22988.6|22980.6|22973.6|23005.6|22998.6|22965.6|22958.6|357
1594826700000|2020-07-15 15:25:00|22978.1|22971.1|23000.6|22993.6|23010.6|23003.6|22975.6|22968.6|229
1594827000000|2020-07-15 15:30:00|22995.6|22988.6|22985.6|22978.6|23005.6|22998.6|22985.6|22978.6|147
1594827300000|2020-07-15 15:35:00|22988.1|22981.1|22950.6|22943.6|22990.6|22983.6|22950.6|22943.6|195
1594827600000|2020-07-15 15:40:00|22948.1|22941.1|22955.6|22948.6|22963.1|22956.1|22940.6|22933.6|238
1594827900000|2020-07-15 15:45:00|22950.6|22943.6|22925.6|22918.6|22955.6|22948.6|22920.6|22913.6|369
1594828200000|2020-07-15 15:50:00|22930.6|22923.6|22940.6|22933.6|22940.6|22933.6|22925.6|22918.6|147
1594828500000|2020-07-15 15:55:00|22938.1|22931.1|22910.6|22903.6|22950.6|22943.6|22910.6|22903.6|62
1594828800000|2020-07-15 16:00:00|22913.1|22906.1|22900.6|22893.6|22915.6|22908.6|22898.1|22891.1|171
1594829100000|2020-07-15 16:05:00|22905.6|22898.6|22915.6|22908.6|22920.6|22913.6|22905.6|22898.6|125
1594829400000|2020-07-15 16:10:00|22910.6|22903.6|22915.6|22908.6|22915.6|22908.6|22900.6|22893.6|143
1594829700000|2020-07-15 16:15:00|22918.1|22911.1|22930.6|22923.6|22930.6|22923.6|22915.6|22908.6|151
1594830000000|2020-07-15 16:20:00|22928.1|22921.1|22920.6|22913.6|22930.6|22923.6|22915.6|22908.6|131
1594830300000|2020-07-15 16:25:00|22918.1|22911.1|22930.6|22923.6|22930.6|22923.6|22913.1|22906.1|96
1594830600000|2020-07-15 16:30:00|22925.6|22918.6|22910.6|22903.6|22928.1|22921.1|22905.6|22898.6|197
1594830900000|2020-07-15 16:35:00|22908.1|22901.1|22895.6|22888.6|22920.6|22913.6|22895.6|22888.6|62
1594831200000|2020-07-15 16:40:00|22898.1|22891.1|22910.6|22903.6|22910.6|22903.6|22895.6|22888.6|128
1594831500000|2020-07-15 16:45:00|22908.1|22901.1|22920.6|22913.6|22923.1|22916.1|22905.6|22898.6|95
1594831800000|2020-07-15 16:50:00|22918.1|22911.1|22920.6|22913.6|22925.6|22918.6|22915.6|22908.6|27
1594832100000|2020-07-15 16:55:00|22918.1|22911.1|22925.6|22918.6|22925.6|22918.6|22915.6|22908.6|68
1594832400000|2020-07-15 17:00:00|22920.6|22913.6|22915.6|22908.6|22925.6|22918.6|22910.6|22903.6|57
1594832700000|2020-07-15 17:05:00|22910.6|22903.6|22935.6|22928.6|22950.6|22943.6|22910.6|22903.6|486
1594833000000|2020-07-15 17:10:00|22940.6|22933.6|22920.6|22913.6|22940.6|22933.6|22910.6|22903.6|214
1594833300000|2020-07-15 17:15:00|22918.1|22911.1|22915.6|22908.6|22925.6|22918.6|22915.6|22908.6|49
1594833600000|2020-07-15 17:20:00|22918.1|22911.1|22920.6|22913.6|22925.6|22918.6|22915.6|22908.6|23
1594833900000|2020-07-15 17:25:00|22915.6|22908.6|22920.6|22913.6|22920.6|22913.6|22910.6|22903.6|17
1594834200000|2020-07-15 17:30:00|22918.1|22911.1|22928.1|22921.1|22930.6|22923.6|22918.1|22911.1|73
1594834500000|2020-07-15 17:35:00|22930.6|22923.6|22930.6|22923.6|22935.6|22928.6|22925.6|22918.6|39
1594834800000|2020-07-15 17:40:00|22933.1|22926.1|22930.6|22923.6|22935.6|22928.6|22930.6|22923.6|13
1594835100000|2020-07-15 17:45:00|22933.1|22926.1|22930.6|22923.6|22935.6|22928.6|22928.1|22921.1|50
1594835400000|2020-07-15 17:50:00|22928.1|22921.1|22925.6|22918.6|22935.6|22928.6|22925.6|22918.6|14
1594835700000|2020-07-15 17:55:00|22920.6|22913.6|22920.6|22913.6|22923.1|22916.1|22915.6|22908.6|30
1594836000000|2020-07-15 18:00:00|22915.6|22908.6|22945.6|22938.6|22950.6|22943.6|22910.6|22903.6|122
1594836300000|2020-07-15 18:05:00|22943.1|22936.1|22940.6|22933.6|22950.6|22943.6|22935.6|22928.6|95
1594836600000|2020-07-15 18:10:00|22945.6|22938.6|22940.6|22933.6|22945.6|22938.6|22940.6|22933.6|23
1594836900000|2020-07-15 18:15:00|22935.6|22928.6|22935.6|22928.6|22945.6|22938.6|22930.6|22923.6|77
1594837200000|2020-07-15 18:20:00|22933.1|22926.1|22935.6|22928.6|22940.6|22933.6|22930.6|22923.6|39
1594837500000|2020-07-15 18:25:00|22933.1|22926.1|22940.6|22933.6|22945.6|22938.6|22925.6|22918.6|40
1594837800000|2020-07-15 18:30:00|22943.1|22936.1|22950.6|22943.6|22953.1|22946.1|22940.6|22933.6|52
1594838100000|2020-07-15 18:35:00|22948.1|22941.1|22950.6|22943.6|22950.6|22943.6|22943.1|22936.1|122
1594838400000|2020-07-15 18:40:00|22955.6|22948.6|22945.6|22938.6|22955.6|22948.6|22945.6|22938.6|66
1594838700000|2020-07-15 18:45:00|22950.6|22943.6|22950.6|22943.6|22950.6|22943.6|22945.6|22938.6|89
1594839000000|2020-07-15 18:50:00|22945.6|22938.6|22910.6|22903.6|22950.6|22943.6|22910.6|22903.6|100
1594839300000|2020-07-15 18:55:00|22915.6|22908.6|22910.6|22903.6|22920.6|22913.6|22905.6|22898.6|48
1594839600000|2020-07-15 19:00:00|22905.6|22898.6|22915.6|22908.6|22920.6|22913.6|22905.6|22898.6|152
1594839900000|2020-07-15 19:05:00|22913.1|22906.1|22905.6|22898.6|22915.6|22908.6|22895.6|22888.6|140
1594840200000|2020-07-15 19:10:00|22900.6|22893.6|22905.6|22898.6|22910.6|22903.6|22895.6|22888.6|81
1594840500000|2020-07-15 19:15:00|22900.6|22893.6|22905.6|22898.6|22905.6|22898.6|22885.6|22878.6|93
1594840800000|2020-07-15 19:20:00|22908.1|22901.1|22900.6|22893.6|22910.6|22903.6|22900.6|22893.6|73
1594841100000|2020-07-15 19:25:00|22903.1|22896.1|22915.6|22908.6|22915.6|22908.6|22900.6|22893.6|100
1594841400000|2020-07-15 19:30:00|22918.1|22911.1|22935.6|22928.6|22935.6|22928.6|22915.6|22908.6|101
1594841700000|2020-07-15 19:35:00|22933.1|22926.1|22935.6|22928.6|22943.1|22936.1|22930.6|22923.6|69
1594842000000|2020-07-15 19:40:00|22933.1|22926.1|22930.6|22923.6|22935.6|22928.6|22925.6|22918.6|182
1594842300000|2020-07-15 19:45:00|22933.1|22926.1|22945.6|22938.6|22950.6|22943.6|22930.6|22923.6|221
1594842600000|2020-07-15 19:50:00|22940.6|22933.6|22910.6|22903.6|22943.1|22936.1|22905.6|22898.6|558
1594842900000|2020-07-15 19:55:00|22908.1|22901.1|22895.6|22888.6|22915.6|22908.6|22895.6|22888.6|381
1594843200000|2020-07-15 20:00:00|22900.6|22893.6|22900.6|22893.6|22905.6|22898.6|22893.1|22886.1|116
1594843500000|2020-07-15 20:05:00|22903.1|22896.1|22895.6|22888.6|22903.1|22896.1|22895.6|22888.6|174
1594843800000|2020-07-15 20:10:00|22900.6|22893.6|22910.6|22903.6|22910.6|22903.6|22895.6|22888.6|75
1594844100000|2020-07-15 20:15:00|22914.6|22899.6|22914.6|22899.6|22922.1|22907.1|22914.6|22899.6|19
1594844400000|2020-07-15 20:20:00|22917.1|22902.1|22909.6|22894.6|22919.6|22904.6|22909.6|22894.6|5
1594844700000|2020-07-15 20:25:00|22914.6|22899.6|22899.6|22884.6|22922.1|22907.1|22899.6|22884.6|65
1594845000000|2020-07-15 20:30:00|22902.1|22887.1|22919.6|22904.6|22922.1|22907.1|22899.6|22884.6|36
1594845300000|2020-07-15 20:35:00|22914.6|22899.6|22917.1|22902.1|22917.1|22902.1|22914.6|22899.6|4
1594845900000|2020-07-15 20:45:00|22914.6|22899.6|22919.6|22904.6|22929.6|22914.6|22914.6|22899.6|25
1594846200000|2020-07-15 20:50:00|22922.1|22907.1|22922.1|22907.1|22922.1|22907.1|22922.1|22907.1|2
1594846500000|2020-07-15 20:55:00|22927.1|22912.1|22938.3|22908.3|22939.6|22917.1|22924.6|22905.9|29
1594846800000|2020-07-15 21:00:00|22937.2|22907.2|22936|22906|22937.8|22907.8|22932|22902|0
1594847100000|2020-07-15 21:05:00|22936.4|22906.4|22942.1|22912.1|22944|22914|22936.4|22906.4|0
1594847400000|2020-07-15 21:10:00|22942|22912|22944|22914|22946.2|22916.2|22941.8|22911.8|0
1594847700000|2020-07-15 21:15:00|22943.6|22913.6|22943.4|22913.4|22944.9|22914.9|22943.4|22913.4|0
1594848000000|2020-07-15 21:20:00|22943.2|22913.2|22941.8|22911.8|22945.1|22915.1|22940.1|22910.1|0
1594848300000|2020-07-15 21:25:00|22941.7|22911.7|22940.3|22910.3|22942.4|22912.4|22940.3|22910.3|0
1594848600000|2020-07-15 21:30:00|22940.4|22910.4|22940.6|22910.6|22941.5|22911.5|22940.2|22910.2|0
1594848900000|2020-07-15 21:35:00|22940|22910|22941.7|22911.7|22941.7|22911.7|22940|22910|0
1594849200000|2020-07-15 21:40:00|22941.5|22911.5|22941.7|22911.7|22942.4|22912.4|22940.4|22910.4|0
1594849500000|2020-07-15 21:45:00|22941.8|22911.8|22942|22912|22942|22912|22939.7|22909.7|0
1594849800000|2020-07-15 21:50:00|22942.3|22912.3|22941.4|22911.4|22943|22913|22941.4|22911.4|0
1594850100000|2020-07-15 21:55:00|22941.8|22911.8|22944.7|22914.7|22946.2|22916.2|22941.6|22911.6|0
1594850400000|2020-07-15 22:00:00|22946.9|22916.9|22947.1|22932.1|22951.9|22934.6|22932.1|22915.4|18
1594850700000|2020-07-15 22:05:00|22944.6|22929.6|22942.1|22927.1|22949.6|22934.6|22942.1|22927.1|6
1594851000000|2020-07-15 22:10:00|22944.6|22929.6|22944.6|22929.6|22954.6|22939.6|22942.1|22927.1|24
1594851300000|2020-07-15 22:15:00|22947.1|22932.1|22947.1|22932.1|22954.6|22939.6|22939.6|22924.6|5
1594851600000|2020-07-15 22:20:00|22949.6|22934.6|22942.1|22927.1|22954.6|22939.6|22937.1|22922.1|0
1594851900000|2020-07-15 22:25:00|22944.6|22929.6|22952.1|22937.1|22957.1|22942.1|22939.6|22924.6|33
1594852200000|2020-07-15 22:30:00|22949.6|22934.6|22937.1|22922.1|22949.6|22934.6|22937.1|22922.1|13
1594852500000|2020-07-15 22:35:00|22939.6|22924.6|22949.6|22934.6|22949.6|22934.6|22939.6|22924.6|9
1594852800000|2020-07-15 22:40:00|22952.1|22937.1|22929.6|22914.6|22952.1|22937.1|22927.1|22912.1|32
1594853100000|2020-07-15 22:45:00|22932.1|22917.1|22944.6|22929.6|22944.6|22929.6|22932.1|22917.1|28
1594853400000|2020-07-15 22:50:00|22942.1|22927.1|22939.3|22924.3|22942.1|22927.1|22936.8|22921.8|0
1594853700000|2020-07-15 22:55:00|22936.8|22921.8|22926.8|22911.8|22939.3|22924.3|22914.3|22899.3|26
1594854000000|2020-07-15 23:00:00|22924.3|22909.3|22936.8|22921.8|22939.3|22924.3|22924.3|22909.3|19
1594854300000|2020-07-15 23:05:00|22934.3|22919.3|22934.3|22919.3|22934.3|22919.3|22926.8|22911.8|15
1594854600000|2020-07-15 23:10:00|22931.8|22916.8|22936.8|22921.8|22941.8|22926.8|22931.8|22916.8|11
1594854900000|2020-07-15 23:15:00|22934.3|22919.3|22929.3|22914.3|22936.8|22921.8|22926.8|22911.8|20
1594855200000|2020-07-15 23:20:00|22931.8|22916.8|22936.8|22921.8|22936.8|22921.8|22929.3|22914.3|12
1594855500000|2020-07-15 23:25:00|22939.3|22924.3|22939.3|22924.3|22944.3|22929.3|22939.3|22924.3|31
1594855800000|2020-07-15 23:30:00|22946.8|22931.8|22915.3|22908.3|22950.3|22943.3|22915.3|22908.3|32759
1594856100000|2020-07-15 23:35:00|22912.8|22905.8|22910.3|22903.3|22920.3|22913.3|22910.3|22903.3|110
1594856400000|2020-07-15 23:40:00|22912.8|22905.8|22920.3|22913.3|22920.3|22913.3|22910.3|22903.3|182
1594856700000|2020-07-15 23:45:00|22925.3|22918.3|22915.3|22908.3|22925.3|22918.3|22910.3|22903.3|214
1594857000000|2020-07-15 23:50:00|22917.8|22910.8|22920.3|22913.3|22925.3|22918.3|22910.3|22903.3|248
1594857300000|2020-07-15 23:55:00|22917.8|22910.8|22917.8|22910.8|22930.3|22923.3|22910.3|22903.3|354
1594857600000|2020-07-16 00:00:00|22910.3|22903.3|22875.3|22868.3|22910.3|22903.3|22852.8|22845.8|2107
1594857900000|2020-07-16 00:05:00|22880.3|22873.3|22880.3|22873.3|22885.3|22878.3|22855.3|22848.3|764
1594858200000|2020-07-16 00:10:00|22877.8|22870.8|22862.8|22855.8|22877.8|22870.8|22850.3|22843.3|568
1594858500000|2020-07-16 00:15:00|22865.3|22858.3|22845.3|22838.3|22865.3|22858.3|22840.3|22833.3|752
1594858800000|2020-07-16 00:20:00|22842.8|22835.8|22865.3|22858.3|22870.3|22863.3|22840.3|22833.3|568
1594859100000|2020-07-16 00:25:00|22860.3|22853.3|22885.3|22878.3|22885.3|22878.3|22850.3|22843.3|545
1594859400000|2020-07-16 00:30:00|22880.3|22873.3|22880.3|22873.3|22895.3|22888.3|22865.3|22858.3|764
1594859700000|2020-07-16 00:35:00|22877.8|22870.8|22895.3|22888.3|22900.3|22893.3|22875.3|22868.3|314
1594860000000|2020-07-16 00:40:00|22900.3|22893.3|22900.3|22893.3|22915.3|22908.3|22895.3|22888.3|420
1594860300000|2020-07-16 00:45:00|22905.3|22898.3|22892.8|22885.8|22915.3|22908.3|22885.3|22878.3|407
1594860600000|2020-07-16 00:50:00|22890.3|22883.3|22895.3|22888.3|22910.3|22903.3|22890.3|22883.3|361
1594860900000|2020-07-16 00:55:00|22892.8|22885.8|22880.3|22873.3|22895.3|22888.3|22872.8|22865.8|535
1594861200000|2020-07-16 01:00:00|22875.3|22868.3|22885.3|22878.3|22890.3|22883.3|22850.3|22843.3|560
1594861500000|2020-07-16 01:05:00|22887.8|22880.8|22875.3|22868.3|22890.3|22883.3|22870.3|22863.3|495
1594861800000|2020-07-16 01:10:00|22872.8|22865.8|22890.3|22883.3|22890.3|22883.3|22860.3|22853.3|547
1594862100000|2020-07-16 01:15:00|22887.8|22880.8|22890.3|22883.3|22910.3|22903.3|22885.3|22878.3|776
1594862400000|2020-07-16 01:20:00|22892.8|22885.8|22880.3|22873.3|22895.3|22888.3|22880.3|22873.3|188
1594862700000|2020-07-16 01:25:00|22877.8|22870.8|22877.8|22870.8|22885.3|22878.3|22870.3|22863.3|365
1594863000000|2020-07-16 01:30:00|22880.3|22873.3|22880.3|22873.3|22885.3|22878.3|22855.3|22848.3|904
1594863300000|2020-07-16 01:35:00|22877.8|22870.8|22892.8|22885.8|22895.3|22888.3|22865.3|22858.3|525
1594863600000|2020-07-16 01:40:00|22890.3|22883.3|22900.3|22893.3|22905.3|22898.3|22890.3|22883.3|792
1594863900000|2020-07-16 01:45:00|22897.8|22890.8|22890.3|22883.3|22900.3|22893.3|22885.3|22878.3|373
1594864200000|2020-07-16 01:50:00|22885.3|22878.3|22870.3|22863.3|22890.3|22883.3|22865.3|22858.3|528
1594864500000|2020-07-16 01:55:00|22872.8|22865.8|22875.3|22868.3|22885.3|22878.3|22870.3|22863.3|201
1594864800000|2020-07-16 02:00:00|22880.3|22873.3|22870.3|22863.3|22905.3|22898.3|22860.3|22853.3|821
1594865100000|2020-07-16 02:05:00|22875.3|22868.3|22860.3|22853.3|22885.3|22878.3|22855.3|22848.3|541
1594865400000|2020-07-16 02:10:00|22857.8|22850.8|22855.3|22848.3|22860.3|22853.3|22850.3|22843.3|633
1594865700000|2020-07-16 02:15:00|22850.3|22843.3|22845.3|22838.3|22855.3|22848.3|22840.3|22833.3|382
1594866000000|2020-07-16 02:20:00|22840.3|22833.3|22810.3|22803.3|22850.3|22843.3|22810.3|22803.3|973
1594866300000|2020-07-16 02:25:00|22807.8|22800.8|22825.3|22818.3|22825.3|22818.3|22800.3|22793.3|1088
1594866600000|2020-07-16 02:30:00|22830.3|22823.3|22785.3|22778.3|22835.3|22828.3|22780.3|22773.3|1057
1594866900000|2020-07-16 02:35:00|22782.8|22775.8|22785.3|22778.3|22795.3|22788.3|22780.3|22773.3|445
1594867200000|2020-07-16 02:40:00|22780.3|22773.3|22795.3|22788.3|22795.3|22788.3|22765.3|22758.3|791
1594867500000|2020-07-16 02:45:00|22792.8|22785.8|22805.3|22798.3|22805.3|22798.3|22785.3|22778.3|502
1594867800000|2020-07-16 02:50:00|22802.8|22795.8|22802.8|22795.8|22805.3|22798.3|22790.3|22783.3|194
1594868100000|2020-07-16 02:55:00|22800.3|22793.3|22790.3|22783.3|22810.3|22803.3|22790.3|22783.3|304
1594868400000|2020-07-16 03:00:00|22785.3|22778.3|22795.3|22788.3|22810.3|22803.3|22775.3|22768.3|342
1594868700000|2020-07-16 03:05:00|22792.8|22785.8|22805.3|22798.3|22810.3|22803.3|22785.3|22778.3|258
1594869000000|2020-07-16 03:10:00|22802.8|22795.8|22790.3|22783.3|22805.3|22798.3|22785.3|22778.3|247
1594869300000|2020-07-16 03:15:00|22787.8|22780.8|22780.3|22773.3|22790.3|22783.3|22770.3|22763.3|337
1594869600000|2020-07-16 03:20:00|22775.3|22768.3|22790.3|22783.3|22790.3|22783.3|22775.3|22768.3|214
1594869900000|2020-07-16 03:25:00|22795.3|22788.3|22795.3|22788.3|22807.8|22800.8|22795.3|22788.3|218
1594870200000|2020-07-16 03:30:00|22792.8|22785.8|22765.3|22758.3|22795.3|22788.3|22765.3|22758.3|539
1594870500000|2020-07-16 03:35:00|22770.3|22763.3|22755.3|22748.3|22770.3|22763.3|22750.3|22743.3|1085
1594870800000|2020-07-16 03:40:00|22752.8|22745.8|22760.3|22753.3|22760.3|22753.3|22740.3|22733.3|653
1594871100000|2020-07-16 03:45:00|22765.3|22758.3|22775.3|22768.3|22785.3|22778.3|22760.3|22753.3|660
1594871400000|2020-07-16 03:50:00|22777.8|22770.8|22785.3|22778.3|22795.3|22788.3|22775.3|22768.3|450
1594871700000|2020-07-16 03:55:00|22787.8|22780.8|22780.3|22773.3|22790.3|22783.3|22765.3|22758.3|424
1594872000000|2020-07-16 04:00:00|22775.3|22768.3|22785.3|22778.3|22790.3|22783.3|22765.3|22758.3|300
1594872300000|2020-07-16 04:05:00|22782.8|22775.8|22780.3|22773.3|22785.3|22778.3|22765.3|22758.3|317
1594872600000|2020-07-16 04:10:00|22777.8|22770.8|22765.3|22758.3|22785.3|22778.3|22765.3|22758.3|276
1594872900000|2020-07-16 04:15:00|22760.3|22753.3|22765.3|22758.3|22770.3|22763.3|22760.3|22753.3|285
1594873200000|2020-07-16 04:20:00|22767.8|22760.8|22775.3|22768.3|22777.8|22770.8|22765.3|22758.3|171
1594873500000|2020-07-16 04:25:00|22780.3|22773.3|22775.3|22768.3|22785.3|22778.3|22772.8|22765.8|268
1594873800000|2020-07-16 04:30:00|22772.8|22765.8|22770.3|22763.3|22775.3|22768.3|22765.3|22758.3|292
1594874100000|2020-07-16 04:35:00|22775.3|22768.3|22775.3|22768.3|22775.3|22768.3|22770.3|22763.3|83
1594874400000|2020-07-16 04:40:00|22772.8|22765.8|22765.3|22758.3|22775.3|22768.3|22760.3|22753.3|190
1594874700000|2020-07-16 04:45:00|22767.8|22760.8|22780.3|22773.3|22780.3|22773.3|22767.8|22760.8|170
1594875000000|2020-07-16 04:50:00|22785.3|22778.3|22780.3|22773.3|22785.3|22778.3|22780.3|22773.3|155
1594875300000|2020-07-16 04:55:00|22775.3|22768.3|22775.3|22768.3|22782.8|22775.8|22770.3|22763.3|277
1594875600000|2020-07-16 05:00:00|22780.3|22773.3|22760.3|22753.3|22785.3|22778.3|22750.3|22743.3|682
1594875900000|2020-07-16 05:05:00|22755.3|22748.3|22765.3|22758.3|22770.3|22763.3|22752.8|22745.8|482
1594876200000|2020-07-16 05:10:00|22770.3|22763.3|22765.3|22758.3|22770.3|22763.3|22760.3|22753.3|368
1594876500000|2020-07-16 05:15:00|22762.8|22755.8|22750.3|22743.3|22770.3|22763.3|22745.3|22738.3|863
1594876800000|2020-07-16 05:20:00|22747.8|22740.8|22740.3|22733.3|22750.3|22743.3|22735.3|22728.3|684
1594877100000|2020-07-16 05:25:00|22745.3|22738.3|22750.3|22743.3|22750.3|22743.3|22740.3|22733.3|481
1594877400000|2020-07-16 05:30:00|22755.3|22748.3|22740.3|22733.3|22755.3|22748.3|22730.3|22723.3|909
1594877700000|2020-07-16 05:35:00|22737.8|22730.8|22760.3|22753.3|22765.3|22758.3|22735.3|22728.3|893
1594878000000|2020-07-16 05:40:00|22762.8|22755.8|22755.3|22748.3|22765.3|22758.3|22745.3|22738.3|679
1594878300000|2020-07-16 05:45:00|22757.8|22750.8|22760.3|22753.3|22765.3|22758.3|22750.3|22743.3|1001
1594878600000|2020-07-16 05:50:00|22755.3|22748.3|22760.3|22753.3|22765.3|22758.3|22747.8|22740.8|1096
1594878900000|2020-07-16 05:55:00|22762.8|22755.8|22765.3|22758.3|22770.3|22763.3|22750.3|22743.3|1391
1594879200000|2020-07-16 06:00:00|22770.3|22763.3|22770.3|22763.3|22785.3|22778.3|22755.3|22748.3|2780
1594879500000|2020-07-16 06:05:00|22775.3|22768.3|22770.3|22763.3|22775.3|22768.3|22760.3|22753.3|2419
1594879800000|2020-07-16 06:10:00|22767.8|22760.8|22775.3|22768.3|22775.3|22768.3|22760.3|22753.3|312
1594880100000|2020-07-16 06:15:00|22780.3|22773.3|22760.3|22753.3|22780.3|22773.3|22760.3|22753.3|150
1594880400000|2020-07-16 06:20:00|22765.3|22758.3|22772.8|22765.8|22772.8|22765.8|22765.3|22758.3|90
1594880700000|2020-07-16 06:25:00|22770.3|22763.3|22775.3|22768.3|22775.3|22768.3|22765.3|22758.3|44
1594881000000|2020-07-16 06:30:00|22770.3|22763.3|22765.3|22758.3|22772.8|22765.8|22757.8|22750.8|37
1594881300000|2020-07-16 06:35:00|22762.8|22755.8|22740.3|22733.3|22765.3|22758.3|22740.3|22733.3|39
1594881600000|2020-07-16 06:40:00|22735.3|22728.3|22745.3|22738.3|22750.3|22743.3|22735.3|22728.3|44
1594881900000|2020-07-16 06:45:00|22750.3|22743.3|22752.8|22745.8|22755.3|22748.3|22745.3|22738.3|18
1594882200000|2020-07-16 06:50:00|22755.3|22748.3|22745.3|22738.3|22755.3|22748.3|22745.3|22738.3|28
1594882500000|2020-07-16 06:55:00|22750.3|22743.3|22732.8|22725.8|22750.3|22743.3|22730.3|22723.3|62
1594882800000|2020-07-16 07:00:00|22735.3|22728.3|22725.3|22718.3|22755.3|22748.3|22710.3|22703.3|259
1594883100000|2020-07-16 07:05:00|22720.3|22713.3|22745.3|22738.3|22745.3|22738.3|22715.3|22708.3|149
1594883400000|2020-07-16 07:10:00|22742.8|22735.8|22735.3|22728.3|22750.3|22743.3|22730.3|22723.3|205
1594883700000|2020-07-16 07:15:00|22730.3|22723.3|22730.3|22723.3|22745.3|22738.3|22725.3|22718.3|126
1594884000000|2020-07-16 07:20:00|22727.8|22720.8|22750.3|22743.3|22765.3|22758.3|22725.3|22718.3|102
1594884300000|2020-07-16 07:25:00|22747.8|22740.8|22725.3|22718.3|22752.8|22745.8|22725.3|22718.3|154
1594884600000|2020-07-16 07:30:00|22730.3|22723.3|22705.3|22698.3|22730.3|22723.3|22685.3|22678.3|312
1594884900000|2020-07-16 07:35:00|22702.8|22695.8|22700.3|22693.3|22715.3|22708.3|22700.3|22693.3|160
1594885200000|2020-07-16 07:40:00|22702.8|22695.8|22715.3|22708.3|22720.3|22713.3|22700.3|22693.3|134
1594885500000|2020-07-16 07:45:00|22712.8|22705.8|22725.3|22718.3|22727.8|22720.8|22705.3|22698.3|74
1594885800000|2020-07-16 07:50:00|22727.8|22720.8|22725.3|22718.3|22740.3|22733.3|22715.3|22708.3|166
1594886100000|2020-07-16 07:55:00|22727.8|22720.8|22715.3|22708.3|22730.3|22723.3|22710.3|22703.3|73
1594886400000|2020-07-16 08:00:00|22712.8|22705.8|22720.3|22713.3|22730.3|22723.3|22700.3|22693.3|98
1594886700000|2020-07-16 08:05:00|22722.8|22715.8|22705.3|22698.3|22725.3|22718.3|22700.3|22693.3|136
1594887000000|2020-07-16 08:10:00|22702.8|22695.8|22710.3|22703.3|22715.3|22708.3|22702.8|22695.8|52
1594887300000|2020-07-16 08:15:00|22707.8|22700.8|22710.3|22703.3|22720.3|22713.3|22705.3|22698.3|49
1594887600000|2020-07-16 08:20:00|22705.3|22698.3|22707.8|22700.8|22710.3|22703.3|22695.3|22688.3|44
1594887900000|2020-07-16 08:25:00|22710.3|22703.3|22695.3|22688.3|22710.3|22703.3|22692.8|22685.8|36
1594888200000|2020-07-16 08:30:00|22697.8|22690.8|22690.3|22683.3|22700.3|22693.3|22690.3|22683.3|31
1594888500000|2020-07-16 08:35:00|22687.8|22680.8|22675.3|22668.3|22687.8|22680.8|22670.3|22663.3|141
1594888800000|2020-07-16 08:40:00|22672.8|22665.8|22675.3|22668.3|22675.3|22668.3|22670.3|22663.3|86
1594889100000|2020-07-16 08:45:00|22680.3|22673.3|22700.3|22693.3|22700.3|22693.3|22680.3|22673.3|126
1594889400000|2020-07-16 08:50:00|22695.3|22688.3|22700.3|22693.3|22700.3|22693.3|22690.3|22683.3|40
1594889700000|2020-07-16 08:55:00|22705.3|22698.3|22705.3|22698.3|22715.3|22708.3|22702.8|22695.8|87
1594890000000|2020-07-16 09:00:00|22702.8|22695.8|22692.8|22685.8|22705.3|22698.3|22670.3|22663.3|183
1594890300000|2020-07-16 09:05:00|22690.3|22683.3|22687.8|22680.8|22700.3|22693.3|22677.8|22670.8|88
1594890600000|2020-07-16 09:10:00|22690.3|22683.3|22680.3|22673.3|22690.3|22683.3|22675.3|22668.3|100
1594890900000|2020-07-16 09:15:00|22682.8|22675.8|22690.3|22683.3|22695.3|22688.3|22680.3|22673.3|60
1594891200000|2020-07-16 09:20:00|22692.8|22685.8|22695.3|22688.3|22695.3|22688.3|22690.3|22683.3|17
1594891500000|2020-07-16 09:25:00|22700.3|22693.3|22715.3|22708.3|22715.3|22708.3|22700.3|22693.3|66
1594891800000|2020-07-16 09:30:00|22710.3|22703.3|22727.8|22720.8|22730.3|22723.3|22710.3|22703.3|109
1594892100000|2020-07-16 09:35:00|22725.3|22718.3|22735.3|22728.3|22735.3|22728.3|22725.3|22718.3|24
1594892400000|2020-07-16 09:40:00|22740.3|22733.3|22735.3|22728.3|22745.3|22738.3|22732.8|22725.8|73
1594892700000|2020-07-16 09:45:00|22737.8|22730.8|22735.3|22728.3|22740.3|22733.3|22725.3|22718.3|82
1594893000000|2020-07-16 09:50:00|22732.8|22725.8|22727.8|22720.8|22735.3|22728.3|22725.3|22718.3|42
1594893300000|2020-07-16 09:55:00|22725.3|22718.3|22730.3|22723.3|22732.8|22725.8|22725.3|22718.3|15
1594893600000|2020-07-16 10:00:00|22727.8|22720.8|22740.3|22733.3|22740.3|22733.3|22727.8|22720.8|33
1594893900000|2020-07-16 10:05:00|22745.3|22738.3|22740.3|22733.3|22750.3|22743.3|22740.3|22733.3|33
1594894200000|2020-07-16 10:10:00|22745.3|22738.3|22750.3|22743.3|22750.3|22743.3|22745.3|22738.3|33
1594894500000|2020-07-16 10:15:00|22752.8|22745.8|22750.3|22743.3|22755.3|22748.3|22750.3|22743.3|11
1594894800000|2020-07-16 10:20:00|22745.3|22738.3|22745.3|22738.3|22747.8|22740.8|22740.3|22733.3|13
1594895100000|2020-07-16 10:25:00|22747.8|22740.8|22735.3|22728.3|22750.3|22743.3|22732.8|22725.8|72
1594895400000|2020-07-16 10:30:00|22730.3|22723.3|22735.3|22728.3|22735.3|22728.3|22727.8|22720.8|97
1594895700000|2020-07-16 10:35:00|22730.3|22723.3|22750.3|22743.3|22752.8|22745.8|22722.8|22715.8|120
1594896000000|2020-07-16 10:40:00|22747.8|22740.8|22755.3|22748.3|22760.3|22753.3|22747.8|22740.8|45
1594896300000|2020-07-16 10:45:00|22760.3|22753.3|22755.3|22748.3|22760.3|22753.3|22755.3|22748.3|11
1594896600000|2020-07-16 10:50:00|22757.8|22750.8|22755.3|22748.3|22765.3|22758.3|22750.3|22743.3|36
1594896900000|2020-07-16 10:55:00|22752.8|22745.8|22755.3|22748.3|22755.3|22748.3|22747.8|22740.8|32
1594897200000|2020-07-16 11:00:00|22760.3|22753.3|22765.3|22758.3|22772.8|22765.8|22755.3|22748.3|97
1594897500000|2020-07-16 11:05:00|22762.8|22755.8|22765.3|22758.3|22770.3|22763.3|22762.8|22755.8|20
1594897800000|2020-07-16 11:10:00|22762.8|22755.8|22757.8|22750.8|22770.3|22763.3|22755.3|22748.3|36
1594898100000|2020-07-16 11:15:00|22755.3|22748.3|22765.3|22758.3|22765.3|22758.3|22752.8|22745.8|54
1594898400000|2020-07-16 11:20:00|22762.8|22755.8|22747.8|22740.8|22765.3|22758.3|22747.8|22740.8|95
1594898700000|2020-07-16 11:25:00|22750.3|22743.3|22750.3|22743.3|22750.3|22743.3|22745.3|22738.3|24
1594899000000|2020-07-16 11:30:00|22745.3|22738.3|22755.3|22748.3|22760.3|22753.3|22745.3|22738.3|117
1594899300000|2020-07-16 11:35:00|22752.8|22745.8|22745.3|22738.3|22755.3|22748.3|22740.3|22733.3|28
1594899600000|2020-07-16 11:40:00|22750.3|22743.3|22742.8|22735.8|22755.3|22748.3|22742.8|22735.8|102
1594899900000|2020-07-16 11:45:00|22745.3|22738.3|22750.3|22743.3|22755.3|22748.3|22742.8|22735.8|61
1594900200000|2020-07-16 11:50:00|22752.8|22745.8|22750.3|22743.3|22760.3|22753.3|22750.3|22743.3|69
1594900500000|2020-07-16 11:55:00|22747.8|22740.8|22740.3|22733.3|22750.3|22743.3|22735.3|22728.3|35
1594900800000|2020-07-16 12:00:00|22742.8|22735.8|22740.3|22733.3|22750.3|22743.3|22735.3|22728.3|73
1594901100000|2020-07-16 12:05:00|22737.8|22730.8|22745.3|22738.3|22747.8|22740.8|22737.8|22730.8|35
1594901400000|2020-07-16 12:10:00|22747.8|22740.8|22742.8|22735.8|22747.8|22740.8|22740.3|22733.3|24
1594901700000|2020-07-16 12:15:00|22740.3|22733.3|22750.3|22743.3|22755.3|22748.3|22740.3|22733.3|44
1594902000000|2020-07-16 12:20:00|22745.3|22738.3|22745.3|22738.3|22750.3|22743.3|22740.3|22733.3|16
1594902300000|2020-07-16 12:25:00|22740.3|22733.3|22750.3|22743.3|22750.3|22743.3|22740.3|22733.3|35
1594902600000|2020-07-16 12:30:00|22747.8|22740.8|22745.3|22738.3|22755.3|22748.3|22727.8|22720.8|128
1594902900000|2020-07-16 12:35:00|22742.8|22735.8|22720.3|22713.3|22745.3|22738.3|22720.3|22713.3|97
1594903200000|2020-07-16 12:40:00|22725.3|22718.3|22735.3|22728.3|22735.3|22728.3|22720.3|22713.3|58
1594903500000|2020-07-16 12:45:00|22732.8|22725.8|22745.3|22738.3|22745.3|22738.3|22730.3|22723.3|21
1594903800000|2020-07-16 12:50:00|22740.3|22733.3|22750.3|22743.3|22752.8|22745.8|22737.8|22730.8|35
1594904100000|2020-07-16 12:55:00|22747.8|22740.8|22745.3|22738.3|22755.3|22748.3|22742.8|22735.8|31
1594904400000|2020-07-16 13:00:00|22742.8|22735.8|22782.8|22775.8|22787.8|22780.8|22735.3|22728.3|156
1594904700000|2020-07-16 13:05:00|22785.3|22778.3|22775.3|22768.3|22795.3|22788.3|22770.3|22763.3|45
1594905000000|2020-07-16 13:10:00|22772.8|22765.8|22775.3|22768.3|22775.3|22768.3|22770.3|22763.3|25
1594905300000|2020-07-16 13:15:00|22772.8|22765.8|22765.3|22758.3|22775.3|22768.3|22762.8|22755.8|95
1594905600000|2020-07-16 13:20:00|22770.3|22763.3|22760.3|22753.3|22770.3|22763.3|22760.3|22753.3|25
1594905900000|2020-07-16 13:25:00|22765.3|22758.3|22760.3|22753.3|22765.3|22758.3|22755.3|22748.3|23
1594906200000|2020-07-16 13:30:00|22755.3|22748.3|22750.3|22743.3|22775.3|22768.3|22745.3|22738.3|521
1594906500000|2020-07-16 13:35:00|22755.3|22748.3|22770.3|22763.3|22775.3|22768.3|22745.3|22738.3|276
1594906800000|2020-07-16 13:40:00|22772.8|22765.8|22775.3|22768.3|22780.3|22773.3|22750.3|22743.3|139
1594907100000|2020-07-16 13:45:00|22770.3|22763.3|22785.3|22778.3|22790.3|22783.3|22765.3|22758.3|148
1594907400000|2020-07-16 13:50:00|22782.8|22775.8|22805.3|22798.3|22810.3|22803.3|22780.3|22773.3|243
1594907700000|2020-07-16 13:55:00|22800.3|22793.3|22785.3|22778.3|22805.3|22798.3|22785.3|22778.3|134
1594908000000|2020-07-16 14:00:00|22787.8|22780.8|22760.3|22753.3|22800.3|22793.3|22760.3|22753.3|210
1594908300000|2020-07-16 14:05:00|22765.3|22758.3|22760.3|22753.3|22765.3|22758.3|22745.3|22738.3|164
1594908600000|2020-07-16 14:10:00|22762.8|22755.8|22765.3|22758.3|22770.3|22763.3|22755.3|22748.3|63
1594908900000|2020-07-16 14:15:00|22762.8|22755.8|22760.3|22753.3|22770.3|22763.3|22750.3|22743.3|124
1594909200000|2020-07-16 14:20:00|22755.3|22748.3|22765.3|22758.3|22775.3|22768.3|22755.3|22748.3|37
1594909500000|2020-07-16 14:25:00|22770.3|22763.3|22772.8|22765.8|22777.8|22770.8|22750.3|22743.3|82
1594909800000|2020-07-16 14:30:00|22770.3|22763.3|22780.3|22773.3|22780.3|22773.3|22765.3|22758.3|132
1594910100000|2020-07-16 14:35:00|22782.8|22775.8|22780.3|22773.3|22785.3|22778.3|22775.3|22768.3|67
1594910400000|2020-07-16 14:40:00|22782.8|22775.8|22795.3|22788.3|22800.3|22793.3|22782.8|22775.8|112
1594910700000|2020-07-16 14:45:00|22792.8|22785.8|22790.3|22783.3|22800.3|22793.3|22790.3|22783.3|73
1594911000000|2020-07-16 14:50:00|22785.3|22778.3|22795.3|22788.3|22795.3|22788.3|22780.3|22773.3|115
1594911300000|2020-07-16 14:55:00|22790.3|22783.3|22770.3|22763.3|22795.3|22788.3|22767.8|22760.8|130
1594911600000|2020-07-16 15:00:00|22772.8|22765.8|22770.3|22763.3|22775.3|22768.3|22765.3|22758.3|96
1594911900000|2020-07-16 15:05:00|22775.3|22768.3|22765.3|22758.3|22775.3|22768.3|22760.3|22753.3|42
1594912200000|2020-07-16 15:10:00|22770.3|22763.3|22775.3|22768.3|22775.3|22768.3|22765.3|22758.3|117
1594912500000|2020-07-16 15:15:00|22777.8|22770.8|22770.3|22763.3|22780.3|22773.3|22765.3|22758.3|89
1594912800000|2020-07-16 15:20:00|22772.8|22765.8|22780.3|22773.3|22785.3|22778.3|22770.3|22763.3|140
1594913100000|2020-07-16 15:25:00|22785.3|22778.3|22775.3|22768.3|22785.3|22778.3|22775.3|22768.3|36
1594913400000|2020-07-16 15:30:00|22777.8|22770.8|22765.3|22758.3|22780.3|22773.3|22760.3|22753.3|200
1594913700000|2020-07-16 15:35:00|22760.3|22753.3|22755.3|22748.3|22765.3|22758.3|22755.3|22748.3|68
1594914000000|2020-07-16 15:40:00|22757.8|22750.8|22745.3|22738.3|22760.3|22753.3|22745.3|22738.3|53
1594914300000|2020-07-16 15:45:00|22742.8|22735.8|22750.3|22743.3|22755.3|22748.3|22742.8|22735.8|58
1594914600000|2020-07-16 15:50:00|22752.8|22745.8|22760.3|22753.3|22765.3|22758.3|22750.3|22743.3|37
1594914900000|2020-07-16 15:55:00|22762.8|22755.8|22765.3|22758.3|22765.3|22758.3|22762.8|22755.8|7
1594915200000|2020-07-16 16:00:00|22762.8|22755.8|22765.3|22758.3|22765.3|22758.3|22755.3|22748.3|74
1594915500000|2020-07-16 16:05:00|22762.8|22755.8|22760.3|22753.3|22765.3|22758.3|22755.3|22748.3|76
1594915800000|2020-07-16 16:10:00|22765.3|22758.3|22755.3|22748.3|22765.3|22758.3|22755.3|22748.3|73
1594916100000|2020-07-16 16:15:00|22750.3|22743.3|22745.3|22738.3|22755.3|22748.3|22742.8|22735.8|34
1594916400000|2020-07-16 16:20:00|22747.8|22740.8|22745.3|22738.3|22747.8|22740.8|22740.3|22733.3|53
1594916700000|2020-07-16 16:25:00|22750.3|22743.3|22745.3|22738.3|22750.3|22743.3|22745.3|22738.3|31
1594917000000|2020-07-16 16:30:00|22747.8|22740.8|22750.3|22743.3|22750.3|22743.3|22745.3|22738.3|33
1594917300000|2020-07-16 16:35:00|22755.3|22748.3|22752.8|22745.8|22755.3|22748.3|22750.3|22743.3|30
1594917600000|2020-07-16 16:40:00|22750.3|22743.3|22765.3|22758.3|22765.3|22758.3|22750.3|22743.3|33
1594917900000|2020-07-16 16:45:00|22762.8|22755.8|22760.3|22753.3|22765.3|22758.3|22755.3|22748.3|137
1594918200000|2020-07-16 16:50:00|22757.8|22750.8|22760.3|22753.3|22760.3|22753.3|22755.3|22748.3|14
1594918500000|2020-07-16 16:55:00|22757.8|22750.8|22750.3|22743.3|22760.3|22753.3|22745.3|22738.3|38
1594918800000|2020-07-16 17:00:00|22752.8|22745.8|22765.3|22758.3|22765.3|22758.3|22750.3|22743.3|55
1594919100000|2020-07-16 17:05:00|22767.8|22760.8|22775.3|22768.3|22775.3|22768.3|22765.3|22758.3|34
1594919400000|2020-07-16 17:10:00|22777.8|22770.8|22785.3|22778.3|22785.3|22778.3|22775.3|22768.3|52
1594919700000|2020-07-16 17:15:00|22780.3|22773.3|22780.3|22773.3|22785.3|22778.3|22780.3|22773.3|54
1594920000000|2020-07-16 17:20:00|22782.8|22775.8|22780.3|22773.3|22785.3|22778.3|22780.3|22773.3|11
1594920300000|2020-07-16 17:25:00|22782.8|22775.8|22785.3|22778.3|22787.8|22780.8|22780.3|22773.3|18
1594920600000|2020-07-16 17:30:00|22780.3|22773.3|22780.3|22773.3|22785.3|22778.3|22775.3|22768.3|69
1594920900000|2020-07-16 17:35:00|22775.3|22768.3|22775.3|22768.3|22780.3|22773.3|22770.3|22763.3|91
1594921200000|2020-07-16 17:40:00|22780.3|22773.3|22775.3|22768.3|22780.3|22773.3|22770.3|22763.3|90
1594921500000|2020-07-16 17:45:00|22780.3|22773.3|22780.3|22773.3|22785.3|22778.3|22775.3|22768.3|31
1594921800000|2020-07-16 17:50:00|22782.8|22775.8|22785.3|22778.3|22785.3|22778.3|22780.3|22773.3|19
1594922100000|2020-07-16 17:55:00|22782.8|22775.8|22775.3|22768.3|22782.8|22775.8|22775.3|22768.3|121
1594922400000|2020-07-16 18:00:00|22780.3|22773.3|22775.3|22768.3|22782.8|22775.8|22775.3|22768.3|56
1594922700000|2020-07-16 18:05:00|22777.8|22770.8|22785.3|22778.3|22785.3|22778.3|22775.3|22768.3|29
1594923000000|2020-07-16 18:10:00|22780.3|22773.3|22785.3|22778.3|22785.3|22778.3|22780.3|22773.3|107
1594923300000|2020-07-16 18:15:00|22780.3|22773.3|22780.3|22773.3|22785.3|22778.3|22780.3|22773.3|29
1594923600000|2020-07-16 18:20:00|22782.8|22775.8|22785.3|22778.3|22790.3|22783.3|22780.3|22773.3|33
1594923900000|2020-07-16 18:25:00|22790.3|22783.3|22790.3|22783.3|22790.3|22783.3|22790.3|22783.3|16
1594924200000|2020-07-16 18:30:00|22785.3|22778.3|22785.3|22778.3|22790.3|22783.3|22780.3|22773.3|44
1594924500000|2020-07-16 18:35:00|22782.8|22775.8|22780.3|22773.3|22785.3|22778.3|22780.3|22773.3|28
1594924800000|2020-07-16 18:40:00|22782.8|22775.8|22775.3|22768.3|22785.3|22778.3|22775.3|22768.3|62
1594925100000|2020-07-16 18:45:00|22777.8|22770.8|22765.3|22758.3|22780.3|22773.3|22760.3|22753.3|165
1594925400000|2020-07-16 18:50:00|22760.3|22753.3|22760.3|22753.3|22765.3|22758.3|22760.3|22753.3|37
1594925700000|2020-07-16 18:55:00|22762.8|22755.8|22760.3|22753.3|22767.8|22760.8|22755.3|22748.3|157
1594926000000|2020-07-16 19:00:00|22755.3|22748.3|22760.3|22753.3|22760.3|22753.3|22755.3|22748.3|77
1594926300000|2020-07-16 19:05:00|22762.8|22755.8|22765.3|22758.3|22770.3|22763.3|22760.3|22753.3|12
1594926600000|2020-07-16 19:10:00|22760.3|22753.3|22765.3|22758.3|22765.3|22758.3|22760.3|22753.3|27
1594926900000|2020-07-16 19:15:00|22767.8|22760.8|22775.3|22768.3|22780.3|22773.3|22765.3|22758.3|16
1594927200000|2020-07-16 19:20:00|22777.8|22770.8|22780.3|22773.3|22782.8|22775.8|22775.3|22768.3|77
1594927500000|2020-07-16 19:25:00|22785.3|22778.3|22795.3|22788.3|22795.3|22788.3|22780.3|22773.3|72
1594927800000|2020-07-16 19:30:00|22792.8|22785.8|22795.3|22788.3|22797.8|22790.8|22787.8|22780.8|84
1594928100000|2020-07-16 19:35:00|22797.8|22790.8|22800.3|22793.3|22800.3|22793.3|22797.8|22790.8|99
1594928400000|2020-07-16 19:40:00|22797.8|22790.8|22785.3|22778.3|22797.8|22790.8|22785.3|22778.3|49
1594928700000|2020-07-16 19:45:00|22790.3|22783.3|22785.3|22778.3|22795.3|22788.3|22780.3|22773.3|82
1594929000000|2020-07-16 19:50:00|22780.3|22773.3|22785.3|22778.3|22790.3|22783.3|22775.3|22768.3|55
1594929300000|2020-07-16 19:55:00|22780.3|22773.3|22770.3|22763.3|22790.3|22783.3|22765.3|22758.3|327
1594929600000|2020-07-16 20:00:00|22775.3|22768.3|22750.3|22743.3|22780.3|22773.3|22750.3|22743.3|219
1594929900000|2020-07-16 20:05:00|22745.3|22738.3|22760.3|22753.3|22760.3|22753.3|22745.3|22738.3|55
1594930200000|2020-07-16 20:10:00|22762.8|22755.8|22755.3|22748.3|22765.3|22758.3|22750.3|22743.3|70
1594930500000|2020-07-16 20:15:00|22759.3|22744.3|22764.3|22749.3|22764.3|22749.3|22756.8|22741.8|6
1594930800000|2020-07-16 20:20:00|22766.8|22751.8|22774.3|22759.3|22774.3|22759.3|22764.3|22749.3|65
1594931100000|2020-07-16 20:25:00|22769.3|22754.3|22774.3|22759.3|22774.3|22759.3|22769.3|22754.3|95
1594931400000|2020-07-16 20:30:00|22771.8|22756.8|22784.3|22769.3|22784.3|22769.3|22771.8|22756.8|71
1594931700000|2020-07-16 20:35:00|22781.8|22766.8|22779.3|22764.3|22781.8|22766.8|22779.3|22764.3|9
1594932000000|2020-07-16 20:40:00|22776.8|22761.8|22784.3|22769.3|22784.3|22769.3|22774.3|22759.3|7
1594932300000|2020-07-16 20:45:00|22781.8|22766.8|22789.3|22774.3|22789.3|22774.3|22776.8|22761.8|27
1594932600000|2020-07-16 20:50:00|22786.8|22771.8|22779.3|22764.3|22789.3|22774.3|22779.3|22764.3|3
1594932900000|2020-07-16 20:55:00|22781.8|22766.8|22794.6|22764.6|22796.8|22769.3|22779.3|22759.3|28
1594933200000|2020-07-16 21:00:00|22794|22764|22791.5|22761.5|22794|22764|22789.7|22759.7|0
1594933500000|2020-07-16 21:05:00|22790.9|22760.9|22792.2|22762.2|22792.2|22762.2|22790.9|22760.9|0
1594933800000|2020-07-16 21:10:00|22792|22762|22793.5|22763.5|22795.3|22765.3|22792|22762|0
1594934100000|2020-07-16 21:15:00|22793.7|22763.7|22791.8|22761.8|22794.4|22764.4|22790.6|22760.6|0
1594934400000|2020-07-16 21:20:00|22791.7|22761.7|22791.1|22761.1|22792.4|22762.4|22791.1|22761.1|0
1594934700000|2020-07-16 21:25:00|22791.3|22761.3|22792.9|22762.9|22792.9|22762.9|22790.9|22760.9|0
1594935000000|2020-07-16 21:30:00|22793.3|22763.3|22791.1|22761.1|22794.7|22764.7|22790.9|22760.9|0
1594935300000|2020-07-16 21:35:00|22791.8|22761.8|22791.3|22761.3|22791.8|22761.8|22790|22760|0
1594935600000|2020-07-16 21:40:00|22790.9|22760.9|22789.8|22759.8|22791.1|22761.1|22789.8|22759.8|0
1594935900000|2020-07-16 21:45:00|22790.2|22760.2|22793.1|22763.1|22793.6|22763.6|22790.2|22760.2|0
1594936200000|2020-07-16 21:50:00|22793.6|22763.6|22793.6|22763.6|22793.6|22763.6|22791.8|22761.8|0
1594936500000|2020-07-16 21:55:00|22793.4|22763.4|22791.1|22761.1|22793.9|22763.9|22788.8|22758.8|0
1594936800000|2020-07-16 22:00:00|22798.1|22768.1|22779.3|22764.3|22798.1|22771.8|22771.8|22755.7|12
1594937100000|2020-07-16 22:05:00|22781.8|22766.8|22786.8|22771.8|22791.8|22776.8|22781.8|22766.8|12
1594937400000|2020-07-16 22:10:00|22789.3|22774.3|22789.3|22774.3|22794.3|22779.3|22789.3|22774.3|5
1594937700000|2020-07-16 22:15:00|22791.8|22776.8|22796.8|22781.8|22799.3|22784.3|22791.8|22776.8|12
1594938000000|2020-07-16 22:20:00|22794.3|22779.3|22786.8|22771.8|22796.8|22781.8|22784.3|22769.3|32
1594938300000|2020-07-16 22:25:00|22784.3|22769.3|22786.8|22771.8|22786.8|22771.8|22781.8|22766.8|2
1594938600000|2020-07-16 22:30:00|22789.3|22774.3|22796.8|22781.8|22804.3|22789.3|22789.3|22774.3|13
1594938900000|2020-07-16 22:35:00|22799.3|22784.3|22799.3|22784.3|22799.3|22784.3|22799.3|22784.3|0
1594939200000|2020-07-16 22:40:00|22804.3|22789.3|22806.8|22791.8|22806.8|22791.8|22796.8|22781.8|14
1594939500000|2020-07-16 22:45:00|22804.3|22789.3|22804.3|22789.3|22806.8|22791.8|22801.8|22786.8|2
1594939800000|2020-07-16 22:50:00|22799.3|22784.3|22797.1|22782.1|22799.3|22784.3|22796.8|22781.8|2
1594940100000|2020-07-16 22:55:00|22799.6|22784.6|22807.1|22792.1|22807.1|22792.1|22799.6|22784.6|1
1594940400000|2020-07-16 23:00:00|22809.6|22794.6|22804.6|22789.6|22809.6|22794.6|22804.6|22789.6|3
1594940700000|2020-07-16 23:05:00|22807.1|22792.1|22809.6|22794.6|22809.6|22794.6|22804.6|22789.6|3
1594941000000|2020-07-16 23:10:00|22804.6|22789.6|22799.6|22784.6|22807.1|22792.1|22799.6|22784.6|8
1594941300000|2020-07-16 23:15:00|22797.1|22782.1|22799.6|22784.6|22799.6|22784.6|22794.6|22779.6|13
1594941600000|2020-07-16 23:20:00|22797.1|22782.1|22797.1|22782.1|22797.1|22782.1|22794.6|22779.6|3
1594941900000|2020-07-16 23:25:00|22799.6|22784.6|22804.6|22789.6|22804.6|22789.6|22799.6|22784.6|23
1594942200000|2020-07-16 23:30:00|22802.1|22787.1|22790.6|22783.6|22802.1|22793.6|22790.6|22783.6|20140
1594942500000|2020-07-16 23:35:00|22785.6|22778.6|22790.6|22783.6|22798.1|22791.1|22780.6|22773.6|110
1594942800000|2020-07-16 23:40:00|22793.1|22786.1|22810.6|22803.6|22810.6|22803.6|22790.6|22783.6|172
1594943100000|2020-07-16 23:45:00|22813.1|22806.1|22795.6|22788.6|22815.6|22808.6|22790.6|22783.6|477
1594943400000|2020-07-16 23:50:00|22798.1|22791.1|22805.6|22798.6|22805.6|22798.6|22790.6|22783.6|174
1594943700000|2020-07-16 23:55:00|22810.6|22803.6|22805.6|22798.6|22813.1|22806.1|22800.6|22793.6|445
1594944000000|2020-07-17 00:00:00|22810.6|22803.6|22835.6|22828.6|22850.6|22843.6|22790.6|22783.6|1389
1594944300000|2020-07-17 00:05:00|22838.1|22831.1|22835.6|22828.6|22845.6|22838.6|22825.6|22818.6|541
1594944600000|2020-07-17 00:10:00|22830.6|22823.6|22825.6|22818.6|22835.6|22828.6|22820.6|22813.6|351
1594944900000|2020-07-17 00:15:00|22823.1|22816.1|22803.1|22796.1|22825.6|22818.6|22790.6|22783.6|675
1594945200000|2020-07-17 00:20:00|22805.6|22798.6|22815.6|22808.6|22825.6|22818.6|22800.6|22793.6|468
1594945500000|2020-07-17 00:25:00|22820.6|22813.6|22800.6|22793.6|22820.6|22813.6|22800.6|22793.6|506
1594945800000|2020-07-17 00:30:00|22803.1|22796.1|22795.6|22788.6|22810.6|22803.6|22790.6|22783.6|332
1594946100000|2020-07-17 00:35:00|22800.6|22793.6|22795.6|22788.6|22800.6|22793.6|22780.6|22773.6|487
1594946400000|2020-07-17 00:40:00|22790.6|22783.6|22798.1|22791.1|22798.1|22791.1|22775.6|22768.6|307
1594946700000|2020-07-17 00:45:00|22800.6|22793.6|22805.6|22798.6|22805.6|22798.6|22795.6|22788.6|325
1594947000000|2020-07-17 00:50:00|22803.1|22796.1|22775.6|22768.6|22805.6|22798.6|22775.6|22768.6|270
1594947300000|2020-07-17 00:55:00|22780.6|22773.6|22795.6|22788.6|22795.6|22788.6|22770.6|22763.6|377
1594947600000|2020-07-17 01:00:00|22793.1|22786.1|22760.6|22753.6|22793.1|22786.1|22760.6|22753.6|535
1594947900000|2020-07-17 01:05:00|22763.1|22756.1|22735.6|22728.6|22765.6|22758.6|22730.6|22723.6|691
1594948200000|2020-07-17 01:10:00|22730.6|22723.6|22735.6|22728.6|22740.6|22733.6|22720.6|22713.6|418
1594948500000|2020-07-17 01:15:00|22740.6|22733.6|22710.6|22703.6|22740.6|22733.6|22705.6|22698.6|846
1594948800000|2020-07-17 01:20:00|22713.1|22706.1|22735.6|22728.6|22735.6|22728.6|22710.6|22703.6|520
1594949100000|2020-07-17 01:25:00|22733.1|22726.1|22730.6|22723.6|22735.6|22728.6|22725.6|22718.6|326
1594949400000|2020-07-17 01:30:00|22733.1|22726.1|22720.6|22713.6|22750.6|22743.6|22715.6|22708.6|1158
1594949700000|2020-07-17 01:35:00|22723.1|22716.1|22743.1|22736.1|22755.6|22748.6|22715.6|22708.6|803
1594950000000|2020-07-17 01:40:00|22740.6|22733.6|22753.1|22746.1|22755.6|22748.6|22740.6|22733.6|548
1594950300000|2020-07-17 01:45:00|22755.6|22748.6|22740.6|22733.6|22755.6|22748.6|22730.6|22723.6|591
1594950600000|2020-07-17 01:50:00|22735.6|22728.6|22740.6|22733.6|22745.6|22738.6|22725.6|22718.6|354
1594950900000|2020-07-17 01:55:00|22745.6|22738.6|22765.6|22758.6|22770.6|22763.6|22745.6|22738.6|560
1594951200000|2020-07-17 02:00:00|22768.1|22761.1|22765.6|22758.6|22768.1|22761.1|22745.6|22738.6|716
1594951500000|2020-07-17 02:05:00|22768.1|22761.1|22765.6|22758.6|22775.6|22768.6|22755.6|22748.6|352
1594951800000|2020-07-17 02:10:00|22768.1|22761.1|22765.6|22758.6|22785.6|22778.6|22763.1|22756.1|644
1594952100000|2020-07-17 02:15:00|22763.1|22756.1|22765.6|22758.6|22768.1|22761.1|22750.6|22743.6|324
1594952400000|2020-07-17 02:20:00|22768.1|22761.1|22760.6|22753.6|22775.6|22768.6|22760.6|22753.6|228
1594952700000|2020-07-17 02:25:00|22763.1|22756.1|22770.6|22763.6|22775.6|22768.6|22755.6|22748.6|675
1594953000000|2020-07-17 02:30:00|22773.1|22766.1|22790.6|22783.6|22795.6|22788.6|22768.1|22761.1|512
1594953300000|2020-07-17 02:35:00|22788.1|22781.1|22780.6|22773.6|22795.6|22788.6|22780.6|22773.6|230
1594953600000|2020-07-17 02:40:00|22783.1|22776.1|22755.6|22748.6|22785.6|22778.6|22755.6|22748.6|191
1594953900000|2020-07-17 02:45:00|22750.6|22743.6|22735.6|22728.6|22750.6|22743.6|22735.6|22728.6|321
1594954200000|2020-07-17 02:50:00|22730.6|22723.6|22740.6|22733.6|22740.6|22733.6|22720.6|22713.6|459
1594954500000|2020-07-17 02:55:00|22743.1|22736.1|22740.6|22733.6|22750.6|22743.6|22730.6|22723.6|685
1594954800000|2020-07-17 03:00:00|22735.6|22728.6|22720.6|22713.6|22745.6|22738.6|22720.6|22713.6|238
1594955100000|2020-07-17 03:05:00|22723.1|22716.1|22725.6|22718.6|22725.6|22718.6|22710.6|22703.6|257
1594955400000|2020-07-17 03:10:00|22723.1|22716.1|22710.6|22703.6|22723.1|22716.1|22705.6|22698.6|207
1594955700000|2020-07-17 03:15:00|22705.6|22698.6|22720.6|22713.6|22730.6|22723.6|22705.6|22698.6|181
1594956000000|2020-07-17 03:20:00|22715.6|22708.6|22735.6|22728.6|22735.6|22728.6|22715.6|22708.6|161
1594956300000|2020-07-17 03:25:00|22733.1|22726.1|22715.6|22708.6|22735.6|22728.6|22700.6|22693.6|214
1594956600000|2020-07-17 03:30:00|22713.1|22706.1|22693.1|22686.1|22720.6|22713.6|22690.6|22683.6|797
1594956900000|2020-07-17 03:35:00|22695.6|22688.6|22715.6|22708.6|22715.6|22708.6|22693.1|22686.1|329
1594957200000|2020-07-17 03:40:00|22720.6|22713.6|22713.1|22706.1|22720.6|22713.6|22705.6|22698.6|190
1594957500000|2020-07-17 03:45:00|22715.6|22708.6|22705.6|22698.6|22715.6|22708.6|22705.6|22698.6|119
1594957800000|2020-07-17 03:50:00|22703.1|22696.1|22700.6|22693.6|22710.6|22703.6|22700.6|22693.6|184
1594958100000|2020-07-17 03:55:00|22695.6|22688.6|22690.6|22683.6|22700.6|22693.6|22690.6|22683.6|277
1594958400000|2020-07-17 04:00:00|22695.6|22688.6|22700.6|22693.6|22705.6|22698.6|22690.6|22683.6|322
1594958700000|2020-07-17 04:05:00|22695.6|22688.6|22690.6|22683.6|22700.6|22693.6|22680.6|22673.6|497
1594959000000|2020-07-17 04:10:00|22685.6|22678.6|22690.6|22683.6|22695.6|22688.6|22685.6|22678.6|375
1594959300000|2020-07-17 04:15:00|22685.6|22678.6|22705.6|22698.6|22705.6|22698.6|22685.6|22678.6|283
1594959600000|2020-07-17 04:20:00|22708.1|22701.1|22690.6|22683.6|22708.1|22701.1|22690.6|22683.6|112
1594959900000|2020-07-17 04:25:00|22693.1|22686.1|22700.6|22693.6|22700.6|22693.6|22690.6|22683.6|67
1594960200000|2020-07-17 04:30:00|22695.6|22688.6|22690.6|22683.6|22695.6|22688.6|22675.6|22668.6|388
1594960500000|2020-07-17 04:35:00|22688.1|22681.1|22695.6|22688.6|22695.6|22688.6|22685.6|22678.6|82
1594960800000|2020-07-17 04:40:00|22698.1|22691.1|22685.6|22678.6|22700.6|22693.6|22685.6|22678.6|171
1594961100000|2020-07-17 04:45:00|22683.1|22676.1|22655.6|22648.6|22683.1|22676.1|22650.6|22643.6|539
1594961400000|2020-07-17 04:50:00|22660.6|22653.6|22660.6|22653.6|22663.1|22656.1|22650.6|22643.6|347
1594961700000|2020-07-17 04:55:00|22665.6|22658.6|22670.6|22663.6|22670.6|22663.6|22665.6|22658.6|282
1594962000000|2020-07-17 05:00:00|22668.1|22661.1|22675.6|22668.6|22675.6|22668.6|22660.6|22653.6|512
1594962300000|2020-07-17 05:05:00|22680.6|22673.6|22685.6|22678.6|22690.6|22683.6|22678.1|22671.1|280
1594962600000|2020-07-17 05:10:00|22680.6|22673.6|22665.6|22658.6|22680.6|22673.6|22660.6|22653.6|192
1594962900000|2020-07-17 05:15:00|22663.1|22656.1|22655.6|22648.6|22665.6|22658.6|22650.6|22643.6|347
1594963200000|2020-07-17 05:20:00|22653.1|22646.1|22660.6|22653.6|22665.6|22658.6|22650.6|22643.6|328
1594963500000|2020-07-17 05:25:00|22655.6|22648.6|22655.6|22648.6|22665.6|22658.6|22650.6|22643.6|307
1594963800000|2020-07-17 05:30:00|22660.6|22653.6|22640.6|22633.6|22660.6|22653.6|22640.6|22633.6|540
1594964100000|2020-07-17 05:35:00|22645.6|22638.6|22650.6|22643.6|22660.6|22653.6|22640.6|22633.6|542
1594964400000|2020-07-17 05:40:00|22645.6|22638.6|22665.6|22658.6|22670.6|22663.6|22645.6|22638.6|491
1594964700000|2020-07-17 05:45:00|22660.6|22653.6|22645.6|22638.6|22665.6|22658.6|22645.6|22638.6|510
1594965000000|2020-07-17 05:50:00|22650.6|22643.6|22665.6|22658.6|22670.6|22663.6|22645.6|22638.6|422
1594965300000|2020-07-17 05:55:00|22660.6|22653.6|22685.6|22678.6|22690.6|22683.6|22660.6|22653.6|1404
1594965600000|2020-07-17 06:00:00|22680.6|22673.6|22685.6|22678.6|22690.6|22683.6|22675.6|22668.6|1634
1594965900000|2020-07-17 06:05:00|22680.6|22673.6|22685.6|22678.6|22690.6|22683.6|22670.6|22663.6|686
1594966200000|2020-07-17 06:10:00|22688.1|22681.1|22685.6|22678.6|22705.6|22698.6|22685.6|22678.6|357
1594966500000|2020-07-17 06:15:00|22688.1|22681.1|22690.6|22683.6|22695.6|22688.6|22685.6|22678.6|243
1594966800000|2020-07-17 06:20:00|22688.1|22681.1|22688.1|22681.1|22690.6|22683.6|22680.6|22673.6|206
1594967100000|2020-07-17 06:25:00|22690.6|22683.6|22678.1|22671.1|22690.6|22683.6|22675.6|22668.6|87
1594967400000|2020-07-17 06:30:00|22680.6|22673.6|22685.6|22678.6|22685.6|22678.6|22675.6|22668.6|68
1594967700000|2020-07-17 06:35:00|22688.1|22681.1|22685.6|22678.6|22690.6|22683.6|22683.1|22676.1|29
1594968000000|2020-07-17 06:40:00|22680.6|22673.6|22690.6|22683.6|22695.6|22688.6|22680.6|22673.6|22
1594968300000|2020-07-17 06:45:00|22688.1|22681.1|22678.1|22671.1|22688.1|22681.1|22675.6|22668.6|31
1594968600000|2020-07-17 06:50:00|22680.6|22673.6|22678.1|22671.1|22685.6|22678.6|22675.6|22668.6|58
1594968900000|2020-07-17 06:55:00|22675.6|22668.6|22660.6|22653.6|22675.6|22668.6|22658.1|22651.1|45
1594969200000|2020-07-17 07:00:00|22655.6|22648.6|22675.6|22668.6|22678.1|22671.1|22650.6|22643.6|50
1594969500000|2020-07-17 07:05:00|22678.1|22671.1|22640.6|22633.6|22678.1|22671.1|22635.6|22628.6|61
1594969800000|2020-07-17 07:10:00|22643.1|22636.1|22655.6|22648.6|22655.6|22648.6|22635.6|22628.6|81
1594970100000|2020-07-17 07:15:00|22658.1|22651.1|22673.1|22666.1|22673.1|22666.1|22655.6|22648.6|143
1594970400000|2020-07-17 07:20:00|22675.6|22668.6|22665.6|22658.6|22675.6|22668.6|22650.6|22643.6|36
1594970700000|2020-07-17 07:25:00|22660.6|22653.6|22660.6|22653.6|22663.1|22656.1|22655.6|22648.6|91
1594971000000|2020-07-17 07:30:00|22655.6|22648.6|22660.6|22653.6|22670.6|22663.6|22645.6|22638.6|221
1594971300000|2020-07-17 07:35:00|22663.1|22656.1|22670.6|22663.6|22680.6|22673.6|22660.6|22653.6|92
1594971600000|2020-07-17 07:40:00|22673.1|22666.1|22670.6|22663.6|22675.6|22668.6|22660.6|22653.6|15
1594971900000|2020-07-17 07:45:00|22668.1|22661.1|22645.6|22638.6|22670.6|22663.6|22643.1|22636.1|50
1594972200000|2020-07-17 07:50:00|22640.6|22633.6|22630.6|22623.6|22640.6|22633.6|22625.6|22618.6|161
1594972500000|2020-07-17 07:55:00|22628.1|22621.1|22625.6|22618.6|22633.1|22626.1|22625.6|22618.6|51
1594972800000|2020-07-17 08:00:00|22628.1|22621.1|22640.6|22633.6|22640.6|22633.6|22620.6|22613.6|102
1594973100000|2020-07-17 08:05:00|22635.6|22628.6|22650.6|22643.6|22655.6|22648.6|22635.6|22628.6|81
1594973400000|2020-07-17 08:10:00|22653.1|22646.1|22665.6|22658.6|22665.6|22658.6|22650.6|22643.6|61
1594973700000|2020-07-17 08:15:00|22668.1|22661.1|22670.6|22663.6|22675.6|22668.6|22665.6|22658.6|104
1594974000000|2020-07-17 08:20:00|22673.1|22666.1|22665.6|22658.6|22675.6|22668.6|22660.6|22653.6|48
1594974300000|2020-07-17 08:25:00|22663.1|22656.1|22670.6|22663.6|22670.6|22663.6|22660.6|22653.6|40
1594974600000|2020-07-17 08:30:00|22665.6|22658.6|22670.6|22663.6|22670.6|22663.6|22660.6|22653.6|18
1594974900000|2020-07-17 08:35:00|22673.1|22666.1|22680.6|22673.6|22680.6|22673.6|22670.6|22663.6|24
1594975200000|2020-07-17 08:40:00|22678.1|22671.1|22675.6|22668.6|22680.6|22673.6|22673.1|22666.1|35
1594975500000|2020-07-17 08:45:00|22673.1|22666.1|22680.6|22673.6|22685.6|22678.6|22673.1|22666.1|26
1594975800000|2020-07-17 08:50:00|22678.1|22671.1|22675.6|22668.6|22680.6|22673.6|22675.6|22668.6|12
1594976100000|2020-07-17 08:55:00|22673.1|22666.1|22675.6|22668.6|22680.6|22673.6|22668.1|22661.1|54
1594976400000|2020-07-17 09:00:00|22673.1|22666.1|22660.6|22653.6|22673.1|22666.1|22650.6|22643.6|94
1594976700000|2020-07-17 09:05:00|22665.6|22658.6|22663.1|22656.1|22668.1|22661.1|22650.6|22643.6|60
1594977000000|2020-07-17 09:10:00|22665.6|22658.6|22695.6|22688.6|22710.6|22703.6|22665.6|22658.6|74
1594977300000|2020-07-17 09:15:00|22690.6|22683.6|22690.6|22683.6|22700.6|22693.6|22685.6|22678.6|30
1594977600000|2020-07-17 09:20:00|22693.1|22686.1|22693.1|22686.1|22698.1|22691.1|22685.6|22678.6|35
1594977900000|2020-07-17 09:25:00|22690.6|22683.6|22705.6|22698.6|22710.6|22703.6|22690.6|22683.6|132
1594978200000|2020-07-17 09:30:00|22703.1|22696.1|22705.6|22698.6|22710.6|22703.6|22700.6|22693.6|32
1594978500000|2020-07-17 09:35:00|22703.1|22696.1|22695.6|22688.6|22710.6|22703.6|22695.6|22688.6|218
1594978800000|2020-07-17 09:40:00|22700.6|22693.6|22695.6|22688.6|22700.6|22693.6|22690.6|22683.6|26
1594979100000|2020-07-17 09:45:00|22693.1|22686.1|22703.1|22696.1|22710.6|22703.6|22690.6|22683.6|41
1594979400000|2020-07-17 09:50:00|22705.6|22698.6|22695.6|22688.6|22705.6|22698.6|22685.6|22678.6|25
1594979700000|2020-07-17 09:55:00|22693.1|22686.1|22685.6|22678.6|22695.6|22688.6|22680.6|22673.6|11
1594980000000|2020-07-17 10:00:00|22690.6|22683.6|22685.6|22678.6|22690.6|22683.6|22685.6|22678.6|63
1594980300000|2020-07-17 10:05:00|22688.1|22681.1|22695.6|22688.6|22695.6|22688.6|22685.6|22678.6|24
1594980600000|2020-07-17 10:10:00|22700.6|22693.6|22695.6|22688.6|22703.1|22696.1|22695.6|22688.6|37
1594980900000|2020-07-17 10:15:00|22693.1|22686.1|22700.6|22693.6|22703.1|22696.1|22690.6|22683.6|91
1594981200000|2020-07-17 10:20:00|22703.1|22696.1|22710.6|22703.6|22710.6|22703.6|22703.1|22696.1|51
1594981500000|2020-07-17 10:25:00|22713.1|22706.1|22713.1|22706.1|22715.6|22708.6|22710.6|22703.6|64
1594981800000|2020-07-17 10:30:00|22710.6|22703.6|22710.6|22703.6|22718.1|22711.1|22710.6|22703.6|63
1594982100000|2020-07-17 10:35:00|22713.1|22706.1|22715.6|22708.6|22718.1|22711.1|22710.6|22703.6|28
1594982400000|2020-07-17 10:40:00|22718.1|22711.1|22720.6|22713.6|22720.6|22713.6|22715.6|22708.6|38
1594982700000|2020-07-17 10:45:00|22718.1|22711.1|22710.6|22703.6|22718.1|22711.1|22710.6|22703.6|26
1594983000000|2020-07-17 10:50:00|22715.6|22708.6|22715.6|22708.6|22715.6|22708.6|22710.6|22703.6|20
1594983300000|2020-07-17 10:55:00|22710.6|22703.6|22713.1|22706.1|22715.6|22708.6|22705.6|22698.6|43
1594983600000|2020-07-17 11:00:00|22715.6|22708.6|22700.6|22693.6|22715.6|22708.6|22700.6|22693.6|43
1594983900000|2020-07-17 11:05:00|22695.6|22688.6|22695.6|22688.6|22700.6|22693.6|22690.6|22683.6|160
1594984200000|2020-07-17 11:10:00|22693.1|22686.1|22695.6|22688.6|22695.6|22688.6|22690.6|22683.6|70
1594984500000|2020-07-17 11:15:00|22690.6|22683.6|22695.6|22688.6|22698.1|22691.1|22690.6|22683.6|53
1594984800000|2020-07-17 11:20:00|22690.6|22683.6|22695.6|22688.6|22700.6|22693.6|22690.6|22683.6|30
1594985100000|2020-07-17 11:25:00|22700.6|22693.6|22705.6|22698.6|22705.6|22698.6|22700.6|22693.6|44
1594985400000|2020-07-17 11:30:00|22710.6|22703.6|22710.6|22703.6|22710.6|22703.6|22705.6|22698.6|95
1594985700000|2020-07-17 11:35:00|22715.6|22708.6|22705.6|22698.6|22715.6|22708.6|22703.1|22696.1|61
1594986000000|2020-07-17 11:40:00|22703.1|22696.1|22700.6|22693.6|22705.6|22698.6|22700.6|22693.6|12
1594986300000|2020-07-17 11:45:00|22703.1|22696.1|22705.6|22698.6|22705.6|22698.6|22700.6|22693.6|8
1594986600000|2020-07-17 11:50:00|22708.1|22701.1|22705.6|22698.6|22710.6|22703.6|22700.6|22693.6|27
1594986900000|2020-07-17 11:55:00|22700.6|22693.6|22710.6|22703.6|22710.6|22703.6|22700.6|22693.6|28
1594987200000|2020-07-17 12:00:00|22715.6|22708.6|22730.6|22723.6|22730.6|22723.6|22710.6|22703.6|85
1594987500000|2020-07-17 12:05:00|22725.6|22718.6|22720.6|22713.6|22725.6|22718.6|22720.6|22713.6|52
1594987800000|2020-07-17 12:10:00|22723.1|22716.1|22735.6|22728.6|22738.1|22731.1|22720.6|22713.6|47
1594988100000|2020-07-17 12:15:00|22730.6|22723.6|22738.1|22731.1|22740.6|22733.6|22730.6|22723.6|37
1594988400000|2020-07-17 12:20:00|22740.6|22733.6|22740.6|22733.6|22745.6|22738.6|22735.6|22728.6|130
1594988700000|2020-07-17 12:25:00|22745.6|22738.6|22735.6|22728.6|22745.6|22738.6|22730.6|22723.6|84
1594989000000|2020-07-17 12:30:00|22733.1|22726.1|22730.6|22723.6|22735.6|22728.6|22725.6|22718.6|13
1594989300000|2020-07-17 12:35:00|22733.1|22726.1|22730.6|22723.6|22733.1|22726.1|22725.6|22718.6|44
1594989600000|2020-07-17 12:40:00|22733.1|22726.1|22725.6|22718.6|22740.6|22733.6|22725.6|22718.6|186
1594989900000|2020-07-17 12:45:00|22723.1|22716.1|22708.1|22701.1|22725.6|22718.6|22708.1|22701.1|77
1594990200000|2020-07-17 12:50:00|22705.6|22698.6|22705.6|22698.6|22710.6|22703.6|22703.1|22696.1|62
1594990500000|2020-07-17 12:55:00|22700.6|22693.6|22705.6|22698.6|22710.6|22703.6|22700.6|22693.6|95
1594990800000|2020-07-17 13:00:00|22703.1|22696.1|22710.6|22703.6|22715.6|22708.6|22700.6|22693.6|45
1594991100000|2020-07-17 13:05:00|22705.6|22698.6|22705.6|22698.6|22710.6|22703.6|22700.6|22693.6|51
1594991400000|2020-07-17 13:10:00|22708.1|22701.1|22715.6|22708.6|22720.6|22713.6|22705.6|22698.6|22
1594991700000|2020-07-17 13:15:00|22718.1|22711.1|22720.6|22713.6|22720.6|22713.6|22715.6|22708.6|13
1594992000000|2020-07-17 13:20:00|22723.1|22716.1|22730.6|22723.6|22735.6|22728.6|22720.6|22713.6|102
1594992300000|2020-07-17 13:25:00|22733.1|22726.1|22733.1|22726.1|22738.1|22731.1|22730.6|22723.6|72
1594992600000|2020-07-17 13:30:00|22735.6|22728.6|22715.6|22708.6|22735.6|22728.6|22710.6|22703.6|173
1594992900000|2020-07-17 13:35:00|22718.1|22711.1|22710.6|22703.6|22730.6|22723.6|22705.6|22698.6|171
1594993200000|2020-07-17 13:40:00|22705.6|22698.6|22705.6|22698.6|22715.6|22708.6|22700.6|22693.6|192
1594993500000|2020-07-17 13:45:00|22703.1|22696.1|22705.6|22698.6|22715.6|22708.6|22690.6|22683.6|115
1594993800000|2020-07-17 13:50:00|22710.6|22703.6|22705.6|22698.6|22715.6|22708.6|22700.6|22693.6|81
1594994100000|2020-07-17 13:55:00|22700.6|22693.6|22705.6|22698.6|22708.1|22701.1|22690.6|22683.6|60
1594994400000|2020-07-17 14:00:00|22700.6|22693.6|22695.6|22688.6|22720.6|22713.6|22685.6|22678.6|282
1594994700000|2020-07-17 14:05:00|22690.6|22683.6|22685.6|22678.6|22700.6|22693.6|22685.6|22678.6|95
1594995000000|2020-07-17 14:10:00|22688.1|22681.1|22695.6|22688.6|22700.6|22693.6|22680.6|22673.6|54
1594995300000|2020-07-17 14:15:00|22693.1|22686.1|22693.1|22686.1|22710.6|22703.6|22690.6|22683.6|104
1594995600000|2020-07-17 14:20:00|22690.6|22683.6|22670.6|22663.6|22695.6|22688.6|22670.6|22663.6|78
1594995900000|2020-07-17 14:25:00|22673.1|22666.1|22665.6|22658.6|22675.6|22668.6|22655.6|22648.6|199
1594996200000|2020-07-17 14:30:00|22660.6|22653.6|22665.6|22658.6|22665.6|22658.6|22655.6|22648.6|184
1594996500000|2020-07-17 14:35:00|22670.6|22663.6|22675.6|22668.6|22680.6|22673.6|22670.6|22663.6|133
1594996800000|2020-07-17 14:40:00|22678.1|22671.1|22670.6|22663.6|22680.6|22673.6|22670.6|22663.6|47
1594997100000|2020-07-17 14:45:00|22668.1|22661.1|22675.6|22668.6|22675.6|22668.6|22660.6|22653.6|53
1594997400000|2020-07-17 14:50:00|22680.6|22673.6|22680.6|22673.6|22685.6|22678.6|22675.6|22668.6|110
1594997700000|2020-07-17 14:55:00|22683.1|22676.1|22695.6|22688.6|22700.6|22693.6|22680.6|22673.6|214
1594998000000|2020-07-17 15:00:00|22698.1|22691.1|22705.6|22698.6|22710.6|22703.6|22695.6|22688.6|270
1594998300000|2020-07-17 15:05:00|22710.6|22703.6|22710.6|22703.6|22710.6|22703.6|22700.6|22693.6|98
1594998600000|2020-07-17 15:10:00|22708.1|22701.1|22705.6|22698.6|22710.6|22703.6|22703.1|22696.1|79
1594998900000|2020-07-17 15:15:00|22703.1|22696.1|22695.6|22688.6|22708.1|22701.1|22690.6|22683.6|105
1594999200000|2020-07-17 15:20:00|22700.6|22693.6|22695.6|22688.6|22700.6|22693.6|22690.6|22683.6|67
1594999500000|2020-07-17 15:25:00|22693.1|22686.1|22705.6|22698.6|22705.6|22698.6|22690.6|22683.6|109
1594999800000|2020-07-17 15:30:00|22703.1|22696.1|22685.6|22678.6|22705.6|22698.6|22685.6|22678.6|211
1595000100000|2020-07-17 15:35:00|22690.6|22683.6|22690.6|22683.6|22695.6|22688.6|22685.6|22678.6|224
1595000400000|2020-07-17 15:40:00|22695.6|22688.6|22680.6|22673.6|22695.6|22688.6|22675.6|22668.6|84
1595000700000|2020-07-17 15:45:00|22685.6|22678.6|22675.6|22668.6|22685.6|22678.6|22670.6|22663.6|21
1595001000000|2020-07-17 15:50:00|22673.1|22666.1|22695.6|22688.6|22695.6|22688.6|22670.6|22663.6|30
1595001300000|2020-07-17 15:55:00|22698.1|22691.1|22705.6|22698.6|22705.6|22698.6|22695.6|22688.6|67
1595001600000|2020-07-17 16:00:00|22703.1|22696.1|22705.6|22698.6|22705.6|22698.6|22695.6|22688.6|54
1595001900000|2020-07-17 16:05:00|22700.6|22693.6|22710.6|22703.6|22715.6|22708.6|22700.6|22693.6|132
1595002200000|2020-07-17 16:10:00|22708.1|22701.1|22705.6|22698.6|22710.6|22703.6|22705.6|22698.6|11
1595002500000|2020-07-17 16:15:00|22703.1|22696.1|22695.6|22688.6|22705.6|22698.6|22695.6|22688.6|53
1595002800000|2020-07-17 16:20:00|22700.6|22693.6|22710.6|22703.6|22710.6|22703.6|22700.6|22693.6|23
1595003100000|2020-07-17 16:25:00|22715.6|22708.6|22705.6|22698.6|22715.6|22708.6|22705.6|22698.6|31
1595003400000|2020-07-17 16:30:00|22700.6|22693.6|22700.6|22693.6|22705.6|22698.6|22700.6|22693.6|23
1595003700000|2020-07-17 16:35:00|22703.1|22696.1|22700.6|22693.6|22710.6|22703.6|22700.6|22693.6|14
1595004000000|2020-07-17 16:40:00|22703.1|22696.1|22700.6|22693.6|22705.6|22698.6|22700.6|22693.6|30
1595004300000|2020-07-17 16:45:00|22703.1|22696.1|22700.6|22693.6|22705.6|22698.6|22700.6|22693.6|11
1595004600000|2020-07-17 16:50:00|22695.6|22688.6|22695.6|22688.6|22695.6|22688.6|22690.6|22683.6|49
1595004900000|2020-07-17 16:55:00|22693.1|22686.1|22685.6|22678.6|22695.6|22688.6|22680.6|22673.6|51
1595005200000|2020-07-17 17:00:00|22680.6|22673.6|22690.6|22683.6|22690.6|22683.6|22680.6|22673.6|50
1595005500000|2020-07-17 17:05:00|22693.1|22686.1|22700.6|22693.6|22700.6|22693.6|22690.6|22683.6|33
1595005800000|2020-07-17 17:10:00|22698.1|22691.1|22695.6|22688.6|22700.6|22693.6|22695.6|22688.6|50
1595006100000|2020-07-17 17:15:00|22690.6|22683.6|22680.6|22673.6|22695.6|22688.6|22675.6|22668.6|1725
1595006400000|2020-07-17 17:20:00|22678.1|22671.1|22695.6|22688.6|22695.6|22688.6|22678.1|22671.1|38
1595006700000|2020-07-17 17:25:00|22693.1|22686.1|22695.6|22688.6|22695.6|22688.6|22690.6|22683.6|94
1595007000000|2020-07-17 17:30:00|22690.6|22683.6|22685.6|22678.6|22695.6|22688.6|22685.6|22678.6|248
1595007300000|2020-07-17 17:35:00|22688.1|22681.1|22685.6|22678.6|22690.6|22683.6|22685.6|22678.6|19
1595007600000|2020-07-17 17:40:00|22690.6|22683.6|22695.6|22688.6|22695.6|22688.6|22690.6|22683.6|78
1595007900000|2020-07-17 17:45:00|22693.1|22686.1|22695.6|22688.6|22695.6|22688.6|22690.6|22683.6|32
1595008200000|2020-07-17 17:50:00|22693.1|22686.1|22690.6|22683.6|22695.6|22688.6|22690.6|22683.6|76
1595008500000|2020-07-17 17:55:00|22685.6|22678.6|22695.6|22688.6|22695.6|22688.6|22685.6|22678.6|122
1595008800000|2020-07-17 18:00:00|22690.6|22683.6|22700.6|22693.6|22700.6|22693.6|22690.6|22683.6|86
1595009100000|2020-07-17 18:05:00|22695.6|22688.6|22700.6|22693.6|22700.6|22693.6|22695.6|22688.6|39
1595009400000|2020-07-17 18:10:00|22703.1|22696.1|22700.6|22693.6|22705.6|22698.6|22700.6|22693.6|96
1595009700000|2020-07-17 18:15:00|22703.1|22696.1|22700.6|22693.6|22705.6|22698.6|22700.6|22693.6|15
1595010000000|2020-07-17 18:20:00|22703.1|22696.1|22700.6|22693.6|22705.6|22698.6|22700.6|22693.6|17
1595010300000|2020-07-17 18:25:00|||||||||1
1595010600000|2020-07-17 18:30:00|22698.1|22691.1|22688.1|22681.1|22700.6|22693.6|22688.1|22681.1|97
1595010900000|2020-07-17 18:35:00|22690.6|22683.6|22695.6|22688.6|22695.6|22688.6|22685.6|22678.6|26
1595011200000|2020-07-17 18:40:00|22693.1|22686.1|22690.6|22683.6|22695.6|22688.6|22690.6|22683.6|36
1595011500000|2020-07-17 18:45:00|22693.1|22686.1|22690.6|22683.6|22695.6|22688.6|22690.6|22683.6|29
1595011800000|2020-07-17 18:50:00|22693.1|22686.1|22700.6|22693.6|22700.6|22693.6|22693.1|22686.1|20
1595012100000|2020-07-17 18:55:00|22695.6|22688.6|22695.6|22688.6|22695.6|22688.6|22695.6|22688.6|45
1595012400000|2020-07-17 19:00:00|22690.6|22683.6|22680.6|22673.6|22695.6|22688.6|22675.6|22668.6|133
1595012700000|2020-07-17 19:05:00|22678.1|22671.1|22690.6|22683.6|22695.6|22688.6|22678.1|22671.1|39
1595013000000|2020-07-17 19:10:00|22685.6|22678.6|22685.6|22678.6|22690.6|22683.6|22685.6|22678.6|9
1595013300000|2020-07-17 19:15:00|22683.1|22676.1|22695.6|22688.6|22695.6|22688.6|22680.6|22673.6|18
1595013600000|2020-07-17 19:20:00|22700.6|22693.6|22700.6|22693.6|22705.6|22698.6|22700.6|22693.6|52
1595013900000|2020-07-17 19:25:00|22703.1|22696.1|22708.1|22701.1|22710.6|22703.6|22703.1|22696.1|26
1595014200000|2020-07-17 19:30:00|22705.6|22698.6|22710.6|22703.6|22710.6|22703.6|22705.6|22698.6|26
1595014500000|2020-07-17 19:35:00|22705.6|22698.6|22705.6|22698.6|22705.6|22698.6|22703.1|22696.1|96
1595014800000|2020-07-17 19:40:00|22703.1|22696.1|22705.6|22698.6|22710.6|22703.6|22700.6|22693.6|36
1595015100000|2020-07-17 19:45:00|22703.1|22696.1|22705.6|22698.6|22705.6|22698.6|22700.6|22693.6|26
1595015400000|2020-07-17 19:50:00|22700.6|22693.6|22695.6|22688.6|22705.6|22698.6|22690.6|22683.6|127
1595015700000|2020-07-17 19:55:00|22698.1|22691.1|22705.6|22698.6|22715.6|22708.6|22695.6|22688.6|151
1595016000000|2020-07-17 20:00:00|22700.6|22693.6|22700.6|22693.6|22708.1|22701.1|22698.1|22691.1|61
1595016300000|2020-07-17 20:05:00|22703.1|22696.1|22700.6|22693.6|22705.6|22698.6|22700.6|22693.6|16
1595016600000|2020-07-17 20:10:00|22695.6|22688.6|22690.6|22683.6|22700.6|22693.6|22690.6|22683.6|60
1595016900000|2020-07-17 20:15:00|22694.6|22679.6|22704.6|22689.6|22704.6|22689.6|22694.6|22679.6|3
1595017200000|2020-07-17 20:20:00|22702.1|22687.1|22699.6|22684.6|22704.6|22689.6|22694.6|22679.6|13
1595017500000|2020-07-17 20:25:00|22702.1|22687.1|22707.1|22692.1|22709.6|22694.6|22702.1|22687.1|19
1595017800000|2020-07-17 20:30:00|22704.6|22689.6|22709.6|22694.6|22709.6|22694.6|22702.1|22687.1|46
1595018100000|2020-07-17 20:35:00|||||||||1
1595018400000|2020-07-17 20:40:00|22707.1|22692.1|22707.1|22692.1|22707.1|22692.1|22704.6|22689.6|1
1595018700000|2020-07-17 20:45:00|22709.6|22694.6|22694.6|22679.6|22709.6|22694.6|22694.6|22679.6|16
1595019000000|2020-07-17 20:50:00|22697.1|22682.1|22694.6|22679.6|22702.1|22687.1|22694.6|22679.6|8
1595019300000|2020-07-17 20:55:00|22689.6|22674.6|22693|22663|22697.1|22682.1|22684.6|22662.1|50
1595196000000|2020-07-19 22:00:00|22727.1|22712.1|22707.1|22692.1|22729.6|22714.6|22697.1|22682.1|132
1595196300000|2020-07-19 22:05:00|22702.1|22687.1|22707.1|22692.1|22707.1|22692.1|22689.6|22674.6|59
1595196600000|2020-07-19 22:10:00|22704.6|22689.6|22727.1|22712.1|22734.6|22719.6|22702.1|22687.1|95
1595196900000|2020-07-19 22:15:00|22729.6|22714.6|22732.1|22717.1|22739.6|22724.6|22729.6|22714.6|14
1595197200000|2020-07-19 22:20:00|22734.6|22719.6|22727.1|22712.1|22734.6|22719.6|22727.1|22712.1|6
1595197500000|2020-07-19 22:25:00|22724.6|22709.6|22739.6|22724.6|22764.6|22749.6|22722.1|22707.1|89
1595197800000|2020-07-19 22:30:00|22742.1|22727.1|22742.1|22727.1|22744.6|22729.6|22737.1|22722.1|9
1595198100000|2020-07-19 22:35:00|22739.6|22724.6|22742.1|22727.1|22742.1|22727.1|22737.1|22722.1|1
1595198400000|2020-07-19 22:40:00|22739.6|22724.6|22737.1|22722.1|22739.6|22724.6|22737.1|22722.1|0
1595198700000|2020-07-19 22:45:00|22739.6|22724.6|22742.1|22727.1|22764.6|22749.6|22739.6|22724.6|48
1595199000000|2020-07-19 22:50:00|22744.6|22729.6|22747.1|22732.1|22752.1|22737.1|22742.1|22727.1|6
1595199300000|2020-07-19 22:55:00|22749.6|22734.6|22744.6|22729.6|22754.6|22739.6|22744.6|22729.6|4
1595199600000|2020-07-19 23:00:00|22749.6|22734.6|22732.1|22717.1|22752.1|22737.1|22707.1|22692.1|158
1595199900000|2020-07-19 23:05:00|22737.1|22722.1|22711.7|22696.7|22737.1|22722.1|22704.2|22689.2|148
1595200200000|2020-07-19 23:10:00|22714.2|22699.2|22716.7|22701.7|22719.2|22704.2|22709.2|22694.2|22
1595200500000|2020-07-19 23:15:00|22719.2|22704.2|22731.7|22716.7|22731.7|22716.7|22704.2|22689.2|214
1595200800000|2020-07-19 23:20:00|22729.2|22714.2|22726.7|22711.7|22729.2|22714.2|22726.7|22711.7|11
1595201100000|2020-07-19 23:25:00|22729.2|22714.2|22726.7|22711.7|22729.2|22714.2|22719.2|22704.2|18
1595201400000|2020-07-19 23:30:00|22729.2|22714.2|22710.2|22703.2|22735.2|22728.2|22710.2|22703.2|15525
1595201700000|2020-07-19 23:35:00|22715.2|22708.2|22725.2|22718.2|22735.2|22728.2|22715.2|22708.2|182
1595202000000|2020-07-19 23:40:00|22727.7|22720.7|22750.2|22743.2|22750.2|22743.2|22725.2|22718.2|344
1595202300000|2020-07-19 23:45:00|22755.2|22748.2|22775.2|22768.2|22780.2|22773.2|22745.2|22738.2|493
1595202600000|2020-07-19 23:50:00|22772.7|22765.7|22782.7|22775.7|22785.2|22778.2|22765.2|22758.2|236
1595202900000|2020-07-19 23:55:00|22785.2|22778.2|22770.2|22763.2|22785.2|22778.2|22770.2|22763.2|236
1595203200000|2020-07-20 00:00:00|22772.7|22765.7|22735.2|22728.2|22780.2|22773.2|22735.2|22728.2|871
1595203500000|2020-07-20 00:05:00|22737.7|22730.7|22720.2|22713.2|22742.7|22735.7|22700.2|22693.2|832
1595203800000|2020-07-20 00:10:00|22715.2|22708.2|22720.2|22713.2|22735.2|22728.2|22710.2|22703.2|473
1595204100000|2020-07-20 00:15:00|22725.2|22718.2|22705.2|22698.2|22725.2|22718.2|22702.7|22695.7|278
1595204400000|2020-07-20 00:20:00|22700.2|22693.2|22700.2|22693.2|22710.2|22703.2|22690.2|22683.2|554
1595204700000|2020-07-20 00:25:00|22697.7|22690.7|22690.2|22683.2|22715.2|22708.2|22690.2|22683.2|282
1595205000000|2020-07-20 00:30:00|22692.7|22685.7|22705.2|22698.2|22710.2|22703.2|22687.7|22680.7|338
1595205300000|2020-07-20 00:35:00|22707.7|22700.7|22715.2|22708.2|22715.2|22708.2|22695.2|22688.2|339
1595205600000|2020-07-20 00:40:00|22720.2|22713.2|22695.2|22688.2|22720.2|22713.2|22690.2|22683.2|326
1595205900000|2020-07-20 00:45:00|22697.7|22690.7|22695.2|22688.2|22710.2|22703.2|22695.2|22688.2|297
1595206200000|2020-07-20 00:50:00|22700.2|22693.2|22730.2|22723.2|22735.2|22728.2|22695.2|22688.2|614
1595206500000|2020-07-20 00:55:00|22732.7|22725.7|22720.2|22713.2|22735.2|22728.2|22715.2|22708.2|801
1595206800000|2020-07-20 01:00:00|22717.7|22710.7|22670.2|22663.2|22730.2|22723.2|22665.2|22658.2|1402
1595207100000|2020-07-20 01:05:00|22665.2|22658.2|22645.2|22638.2|22675.2|22668.2|22640.2|22633.2|1086
1595207400000|2020-07-20 01:10:00|22642.7|22635.7|22630.2|22623.2|22645.2|22638.2|22625.2|22618.2|1011
1595207700000|2020-07-20 01:15:00|22625.2|22618.2|22615.2|22608.2|22640.2|22633.2|22615.2|22608.2|1066
1595208000000|2020-07-20 01:20:00|22617.7|22610.7|22635.2|22628.2|22645.2|22638.2|22615.2|22608.2|769
1595208300000|2020-07-20 01:25:00|22630.2|22623.2|22630.2|22623.2|22630.2|22623.2|22615.2|22608.2|338
1595208600000|2020-07-20 01:30:00|22625.2|22618.2|22625.2|22618.2|22645.2|22638.2|22620.2|22613.2|623
1595208900000|2020-07-20 01:35:00|22630.2|22623.2|22620.2|22613.2|22635.2|22628.2|22610.2|22603.2|400
1595209200000|2020-07-20 01:40:00|22617.7|22610.7|22615.2|22608.2|22625.2|22618.2|22595.2|22588.2|764
1595209500000|2020-07-20 01:45:00|22612.7|22605.7|22590.2|22583.2|22615.2|22608.2|22585.2|22578.2|531
1595209800000|2020-07-20 01:50:00|22587.7|22580.7|22600.2|22593.2|22600.2|22593.2|22570.2|22563.2|818
1595210100000|2020-07-20 01:55:00|22595.2|22588.2|22600.2|22593.2|22610.2|22603.2|22590.2|22583.2|451
1595210400000|2020-07-20 02:00:00|22597.7|22590.7|22605.2|22598.2|22620.2|22613.2|22592.7|22585.7|491
1595210700000|2020-07-20 02:05:00|22600.2|22593.2|22585.2|22578.2|22600.2|22593.2|22585.2|22578.2|564
1595211000000|2020-07-20 02:10:00|22587.7|22580.7|22585.2|22578.2|22595.2|22588.2|22585.2|22578.2|337
1595211300000|2020-07-20 02:15:00|22587.7|22580.7|22605.2|22598.2|22610.2|22603.2|22585.2|22578.2|311
1595211600000|2020-07-20 02:20:00|22607.7|22600.7|22605.2|22598.2|22615.2|22608.2|22605.2|22598.2|416
1595211900000|2020-07-20 02:25:00|22610.2|22603.2|22610.2|22603.2|22612.7|22605.7|22595.2|22588.2|536
1595212200000|2020-07-20 02:30:00|22605.2|22598.2|22625.2|22618.2|22625.2|22618.2|22590.2|22583.2|650
1595212500000|2020-07-20 02:35:00|22630.2|22623.2|22640.2|22633.2|22640.2|22633.2|22620.2|22613.2|697
1595212800000|2020-07-20 02:40:00|22645.2|22638.2|22645.2|22638.2|22650.2|22643.2|22635.2|22628.2|368
1595213100000|2020-07-20 02:45:00|22647.7|22640.7|22635.2|22628.2|22650.2|22643.2|22630.2|22623.2|265
1595213400000|2020-07-20 02:50:00|22640.2|22633.2|22630.2|22623.2|22645.2|22638.2|22630.2|22623.2|212
1595213700000|2020-07-20 02:55:00|22632.7|22625.7|22635.2|22628.2|22635.2|22628.2|22625.2|22618.2|356
1595214000000|2020-07-20 03:00:00|22632.7|22625.7|22630.2|22623.2|22640.2|22633.2|22625.2|22618.2|214
1595214300000|2020-07-20 03:05:00|22625.2|22618.2|22635.2|22628.2|22645.2|22638.2|22625.2|22618.2|195
1595214600000|2020-07-20 03:10:00|22632.7|22625.7|22645.2|22638.2|22645.2|22638.2|22630.2|22623.2|133
1595214900000|2020-07-20 03:15:00|22642.7|22635.7|22645.2|22638.2|22655.2|22648.2|22642.7|22635.7|191
1595215200000|2020-07-20 03:20:00|22640.2|22633.2|22645.2|22638.2|22647.7|22640.7|22632.7|22625.7|120
1595215500000|2020-07-20 03:25:00|22647.7|22640.7|22655.2|22648.2|22655.2|22648.2|22645.2|22638.2|199
1595215800000|2020-07-20 03:30:00|22652.7|22645.7|22650.2|22643.2|22655.2|22648.2|22645.2|22638.2|609
1595216100000|2020-07-20 03:35:00|22652.7|22645.7|22675.2|22668.2|22680.2|22673.2|22652.7|22645.7|875
1595216400000|2020-07-20 03:40:00|22672.7|22665.7|22705.2|22698.2|22707.7|22700.7|22665.2|22658.2|1029
1595216700000|2020-07-20 03:45:00|22710.2|22703.2|22715.2|22708.2|22715.2|22708.2|22695.2|22688.2|699
1595217000000|2020-07-20 03:50:00|22710.2|22703.2|22705.2|22698.2|22720.2|22713.2|22705.2|22698.2|849
1595217300000|2020-07-20 03:55:00|22710.2|22703.2|22705.2|22698.2|22715.2|22708.2|22700.2|22693.2|577
1595217600000|2020-07-20 04:00:00|22700.2|22693.2|22700.2|22693.2|22705.2|22698.2|22692.7|22685.7|472
1595217900000|2020-07-20 04:05:00|22702.7|22695.7|22705.2|22698.2|22710.2|22703.2|22700.2|22693.2|235
1595218200000|2020-07-20 04:10:00|22700.2|22693.2|22680.2|22673.2|22710.2|22703.2|22680.2|22673.2|358
1595218500000|2020-07-20 04:15:00|22682.7|22675.7|22675.2|22668.2|22690.2|22683.2|22675.2|22668.2|694
1595218800000|2020-07-20 04:20:00|22680.2|22673.2|22685.2|22678.2|22685.2|22678.2|22675.2|22668.2|178
1595219100000|2020-07-20 04:25:00|22682.7|22675.7|22680.2|22673.2|22690.2|22683.2|22677.7|22670.7|226
1595219400000|2020-07-20 04:30:00|22675.2|22668.2|22665.2|22658.2|22680.2|22673.2|22665.2|22658.2|222
1595219700000|2020-07-20 04:35:00|22667.7|22660.7|22670.2|22663.2|22672.7|22665.7|22665.2|22658.2|70
1595220000000|2020-07-20 04:40:00|22667.7|22660.7|22670.2|22663.2|22680.2|22673.2|22665.2|22658.2|178
1595220300000|2020-07-20 04:45:00|22667.7|22660.7|22660.2|22653.2|22667.7|22660.7|22660.2|22653.2|104
1595220600000|2020-07-20 04:50:00|22662.7|22655.7|22670.2|22663.2|22670.2|22663.2|22660.2|22653.2|226
1595220900000|2020-07-20 04:55:00|22672.7|22665.7|22675.2|22668.2|22675.2|22668.2|22667.7|22660.7|183
1595221200000|2020-07-20 05:00:00|22670.2|22663.2|22690.2|22683.2|22690.2|22683.2|22660.2|22653.2|773
1595221500000|2020-07-20 05:05:00|22685.2|22678.2|22670.2|22663.2|22685.2|22678.2|22665.2|22658.2|666
1595221800000|2020-07-20 05:10:00|22667.7|22660.7|22660.2|22653.2|22675.2|22668.2|22655.2|22648.2|304
1595222100000|2020-07-20 05:15:00|22662.7|22655.7|22670.2|22663.2|22675.2|22668.2|22660.2|22653.2|511
1595222400000|2020-07-20 05:20:00|22672.7|22665.7|22680.2|22673.2|22685.2|22678.2|22670.2|22663.2|236
1595222700000|2020-07-20 05:25:00|22685.2|22678.2|22675.2|22668.2|22685.2|22678.2|22675.2|22668.2|230
1595223000000|2020-07-20 05:30:00|22680.2|22673.2|22685.2|22678.2|22690.2|22683.2|22675.2|22668.2|352
1595223300000|2020-07-20 05:35:00|22687.7|22680.7|22690.2|22683.2|22690.2|22683.2|22685.2|22678.2|167
1595223600000|2020-07-20 05:40:00|22687.7|22680.7|22690.2|22683.2|22700.2|22693.2|22685.2|22678.2|458
1595223900000|2020-07-20 05:45:00|22695.2|22688.2|22695.2|22688.2|22700.2|22693.2|22685.2|22678.2|531
1595224200000|2020-07-20 05:50:00|22697.7|22690.7|22695.2|22688.2|22700.2|22693.2|22685.2|22678.2|409
1595224500000|2020-07-20 05:55:00|22700.2|22693.2|22700.2|22693.2|22705.2|22698.2|22695.2|22688.2|1019
1595224800000|2020-07-20 06:00:00|22705.2|22698.2|22690.2|22683.2|22710.2|22703.2|22680.2|22673.2|2148
1595225100000|2020-07-20 06:05:00|22685.2|22678.2|22690.2|22683.2|22700.2|22693.2|22685.2|22678.2|708
1595225400000|2020-07-20 06:10:00|22687.7|22680.7|22675.2|22668.2|22687.7|22680.7|22675.2|22668.2|233
1595225700000|2020-07-20 06:15:00|22670.2|22663.2|22650.2|22643.2|22670.2|22663.2|22640.2|22633.2|410
1595226000000|2020-07-20 06:20:00|22647.7|22640.7|22655.2|22648.2|22655.2|22648.2|22645.2|22638.2|273
1595226300000|2020-07-20 06:25:00|22650.2|22643.2|22655.2|22648.2|22657.7|22650.7|22647.7|22640.7|68
1595226600000|2020-07-20 06:30:00|22652.7|22645.7|22655.2|22648.2|22655.2|22648.2|22645.2|22638.2|45
1595226900000|2020-07-20 06:35:00|22660.2|22653.2|22665.2|22658.2|22667.7|22660.7|22655.2|22648.2|24
1595227200000|2020-07-20 06:40:00|22667.7|22660.7|22662.7|22655.7|22670.2|22663.2|22662.7|22655.7|5
1595227500000|2020-07-20 06:45:00|22660.2|22653.2|22650.2|22643.2|22662.7|22655.7|22645.2|22638.2|37
1595227800000|2020-07-20 06:50:00|22652.7|22645.7|22647.7|22640.7|22655.2|22648.2|22645.2|22638.2|39
1595228100000|2020-07-20 06:55:00|22645.2|22638.2|22635.2|22628.2|22647.7|22640.7|22630.2|22623.2|40
1595228400000|2020-07-20 07:00:00|22632.7|22625.7|22610.2|22603.2|22635.2|22628.2|22610.2|22603.2|169
1595228700000|2020-07-20 07:05:00|22605.2|22598.2|22600.2|22593.2|22610.2|22603.2|22580.2|22573.2|338
1595229000000|2020-07-20 07:10:00|22595.2|22588.2|22602.7|22595.7|22610.2|22603.2|22585.2|22578.2|181
1595229300000|2020-07-20 07:15:00|22600.2|22593.2|22595.2|22588.2|22607.7|22600.7|22587.7|22580.7|69
1595229600000|2020-07-20 07:20:00|22590.2|22583.2|22582.7|22575.7|22600.2|22593.2|22580.2|22573.2|123
1595229900000|2020-07-20 07:25:00|22580.2|22573.2|22615.2|22608.2|22615.2|22608.2|22577.7|22570.7|230
1595230200000|2020-07-20 07:30:00|22612.7|22605.7|22620.2|22613.2|22625.2|22618.2|22610.2|22603.2|419
1595230500000|2020-07-20 07:35:00|22615.2|22608.2|22635.2|22628.2|22635.2|22628.2|22615.2|22608.2|101
1595230800000|2020-07-20 07:40:00|22632.7|22625.7|22650.2|22643.2|22650.2|22643.2|22627.7|22620.7|50
1595231100000|2020-07-20 07:45:00|22647.7|22640.7|22650.2|22643.2|22652.7|22645.7|22645.2|22638.2|42
1595231400000|2020-07-20 07:50:00|22645.2|22638.2|22655.2|22648.2|22660.2|22653.2|22645.2|22638.2|57
1595231700000|2020-07-20 07:55:00|22652.7|22645.7|22655.2|22648.2|22655.2|22648.2|22650.2|22643.2|51
1595232000000|2020-07-20 08:00:00|22660.2|22653.2|22655.2|22648.2|22665.2|22658.2|22655.2|22648.2|127
1595232300000|2020-07-20 08:05:00|22652.7|22645.7|22650.2|22643.2|22655.2|22648.2|22650.2|22643.2|38
1595232600000|2020-07-20 08:10:00|22645.2|22638.2|22645.2|22638.2|22645.2|22638.2|22640.2|22633.2|26
1595232900000|2020-07-20 08:15:00|22640.2|22633.2|22655.2|22648.2|22660.2|22653.2|22640.2|22633.2|40
1595233200000|2020-07-20 08:20:00|22650.2|22643.2|22655.2|22648.2|22655.2|22648.2|22640.2|22633.2|27
1595233500000|2020-07-20 08:25:00|22652.7|22645.7|22655.2|22648.2|22660.2|22653.2|22650.2|22643.2|39
1595233800000|2020-07-20 08:30:00|22652.7|22645.7|22660.2|22653.2|22660.2|22653.2|22645.2|22638.2|34
1595234100000|2020-07-20 08:35:00|22665.2|22658.2|22685.2|22678.2|22685.2|22678.2|22665.2|22658.2|182
1595234400000|2020-07-20 08:40:00|22687.7|22680.7|22700.2|22693.2|22700.2|22693.2|22680.2|22673.2|424
1595234700000|2020-07-20 08:45:00|22705.2|22698.2|22700.2|22693.2|22705.2|22698.2|22695.2|22688.2|242
1595235000000|2020-07-20 08:50:00|22697.7|22690.7|22695.2|22688.2|22700.2|22693.2|22690.2|22683.2|113
1595235300000|2020-07-20 08:55:00|22697.7|22690.7|22700.2|22693.2|22702.7|22695.7|22695.2|22688.2|34
1595235600000|2020-07-20 09:00:00|22702.7|22695.7|22705.2|22698.2|22725.2|22718.2|22700.2|22693.2|216
1595235900000|2020-07-20 09:05:00|22707.7|22700.7|22710.2|22703.2|22710.2|22703.2|22700.2|22693.2|69
1595236200000|2020-07-20 09:10:00|22712.7|22705.7|22720.2|22713.2|22722.7|22715.7|22710.2|22703.2|104
1595236500000|2020-07-20 09:15:00|22725.2|22718.2|22710.2|22703.2|22725.2|22718.2|22710.2|22703.2|100
1595236800000|2020-07-20 09:20:00|22712.7|22705.7|22715.2|22708.2|22717.7|22710.7|22710.2|22703.2|41
1595237100000|2020-07-20 09:25:00|22712.7|22705.7|22705.2|22698.2|22720.2|22713.2|22705.2|22698.2|54
1595237400000|2020-07-20 09:30:00|22710.2|22703.2|22705.2|22698.2|22715.2|22708.2|22700.2|22693.2|147
1595237700000|2020-07-20 09:35:00|22702.7|22695.7|22710.2|22703.2|22710.2|22703.2|22702.7|22695.7|31
1595238000000|2020-07-20 09:40:00|22715.2|22708.2|22715.2|22708.2|22725.2|22718.2|22707.7|22700.7|118
1595238300000|2020-07-20 09:45:00|22720.2|22713.2|22705.2|22698.2|22720.2|22713.2|22700.2|22693.2|74
1595238600000|2020-07-20 09:50:00|22710.2|22703.2|22707.7|22700.7|22710.2|22703.2|22702.7|22695.7|95
1595238900000|2020-07-20 09:55:00|22710.2|22703.2|22705.2|22698.2|22710.2|22703.2|22700.2|22693.2|26
1595239200000|2020-07-20 10:00:00|22702.7|22695.7|22700.2|22693.2|22707.7|22700.7|22700.2|22693.2|49
1595239500000|2020-07-20 10:05:00|22702.7|22695.7|22700.2|22693.2|22705.2|22698.2|22695.2|22688.2|60
1595239800000|2020-07-20 10:10:00|22705.2|22698.2|22700.2|22693.2|22705.2|22698.2|22700.2|22693.2|21
1595240100000|2020-07-20 10:15:00|22695.2|22688.2|22695.2|22688.2|22700.2|22693.2|22690.2|22683.2|120
1595240400000|2020-07-20 10:20:00|22697.7|22690.7|22700.2|22693.2|22700.2|22693.2|22697.7|22690.7|41
1595240700000|2020-07-20 10:25:00|22705.2|22698.2|22695.2|22688.2|22705.2|22698.2|22695.2|22688.2|73
1595241000000|2020-07-20 10:30:00|22697.7|22690.7|22695.2|22688.2|22700.2|22693.2|22690.2|22683.2|63
1595241300000|2020-07-20 10:35:00|22697.7|22690.7|22700.2|22693.2|22700.2|22693.2|22695.2|22688.2|42
1595241600000|2020-07-20 10:40:00|22697.7|22690.7|22700.2|22693.2|22702.7|22695.7|22695.2|22688.2|25
1595241900000|2020-07-20 10:45:00|22705.2|22698.2|22702.7|22695.7|22705.2|22698.2|22700.2|22693.2|37
1595242200000|2020-07-20 10:50:00|22700.2|22693.2|22692.7|22685.7|22705.2|22698.2|22690.2|22683.2|39
1595242500000|2020-07-20 10:55:00|22695.2|22688.2|22695.2|22688.2|22700.2|22693.2|22690.2|22683.2|34
1595242800000|2020-07-20 11:00:00|22700.2|22693.2|22702.7|22695.7|22705.2|22698.2|22697.7|22690.7|74
1595243100000|2020-07-20 11:05:00|22700.2|22693.2|22700.2|22693.2|22705.2|22698.2|22697.7|22690.7|44
1595243400000|2020-07-20 11:10:00|22697.7|22690.7|22690.2|22683.2|22700.2|22693.2|22690.2|22683.2|39
1595243700000|2020-07-20 11:15:00|22692.7|22685.7|22700.2|22693.2|22700.2|22693.2|22690.2|22683.2|11
1595244000000|2020-07-20 11:20:00|22702.7|22695.7|22710.2|22703.2|22715.2|22708.2|22702.7|22695.7|76
1595244300000|2020-07-20 11:25:00|22712.7|22705.7|22710.2|22703.2|22715.2|22708.2|22710.2|22703.2|49
1595244600000|2020-07-20 11:30:00|22707.7|22700.7|22707.7|22700.7|22710.2|22703.2|22705.2|22698.2|35
1595244900000|2020-07-20 11:35:00|22705.2|22698.2|22710.2|22703.2|22715.2|22708.2|22705.2|22698.2|46
1595245200000|2020-07-20 11:40:00|22712.7|22705.7|22710.2|22703.2|22715.2|22708.2|22705.2|22698.2|40
1595245500000|2020-07-20 11:45:00|22712.7|22705.7|22715.2|22708.2|22720.2|22713.2|22710.2|22703.2|36
1595245800000|2020-07-20 11:50:00|22720.2|22713.2|22715.2|22708.2|22730.2|22723.2|22712.7|22705.7|75
1595246100000|2020-07-20 11:55:00|22712.7|22705.7|22710.2|22703.2|22715.2|22708.2|22710.2|22703.2|16
1595246400000|2020-07-20 12:00:00|22705.2|22698.2|22705.2|22698.2|22705.2|22698.2|22700.2|22693.2|25
1595246700000|2020-07-20 12:05:00|22707.7|22700.7|22695.2|22688.2|22715.2|22708.2|22695.2|22688.2|52
1595247000000|2020-07-20 12:10:00|22697.7|22690.7|22695.2|22688.2|22700.2|22693.2|22695.2|22688.2|23
1595247300000|2020-07-20 12:15:00|22697.7|22690.7|22695.2|22688.2|22700.2|22693.2|22690.2|22683.2|18
1595247600000|2020-07-20 12:20:00|22692.7|22685.7|22695.2|22688.2|22700.2|22693.2|22690.2|22683.2|29
1595247900000|2020-07-20 12:25:00|22692.7|22685.7|22690.2|22683.2|22695.2|22688.2|22690.2|22683.2|25
1595248200000|2020-07-20 12:30:00|22692.7|22685.7|22695.2|22688.2|22700.2|22693.2|22690.2|22683.2|47
1595248500000|2020-07-20 12:35:00|22700.2|22693.2|22695.2|22688.2|22700.2|22693.2|22695.2|22688.2|8
1595248800000|2020-07-20 12:40:00|22697.7|22690.7|22695.2|22688.2|22700.2|22693.2|22690.2|22683.2|24
1595249100000|2020-07-20 12:45:00|22692.7|22685.7|22702.7|22695.7|22705.2|22698.2|22692.7|22685.7|62
1595249400000|2020-07-20 12:50:00|22700.2|22693.2|22710.2|22703.2|22715.2|22708.2|22700.2|22693.2|67
1595249700000|2020-07-20 12:55:00|22707.7|22700.7|22705.2|22698.2|22720.2|22713.2|22705.2|22698.2|128
1595250000000|2020-07-20 13:00:00|22710.2|22703.2|22705.2|22698.2|22715.2|22708.2|22700.2|22693.2|165
1595250300000|2020-07-20 13:05:00|22702.7|22695.7|22710.2|22703.2|22710.2|22703.2|22702.7|22695.7|46
1595250600000|2020-07-20 13:10:00|22707.7|22700.7|22700.2|22693.2|22710.2|22703.2|22695.2|22688.2|63
1595250900000|2020-07-20 13:15:00|22697.7|22690.7|22700.2|22693.2|22702.7|22695.7|22695.2|22688.2|34
1595251200000|2020-07-20 13:20:00|22702.7|22695.7|22705.2|22698.2|22705.2|22698.2|22700.2|22693.2|36
1595251500000|2020-07-20 13:25:00|22710.2|22703.2|22700.2|22693.2|22710.2|22703.2|22700.2|22693.2|26
1595251800000|2020-07-20 13:30:00|22702.7|22695.7|22730.2|22723.2|22740.2|22733.2|22700.2|22693.2|636
1595252100000|2020-07-20 13:35:00|22732.7|22725.7|22715.2|22708.2|22732.7|22725.7|22680.2|22673.2|347
1595252400000|2020-07-20 13:40:00|22720.2|22713.2|22690.2|22683.2|22720.2|22713.2|22685.2|22678.2|208
1595252700000|2020-07-20 13:45:00|22685.2|22678.2|22670.2|22663.2|22695.2|22688.2|22670.2|22663.2|190
1595253000000|2020-07-20 13:50:00|22672.7|22665.7|22690.2|22683.2|22695.2|22688.2|22667.7|22660.7|173
1595253300000|2020-07-20 13:55:00|22685.2|22678.2|22690.2|22683.2|22690.2|22683.2|22675.2|22668.2|246
1595253600000|2020-07-20 14:00:00|22695.2|22688.2|22707.7|22700.7|22710.2|22703.2|22685.2|22678.2|140
1595253900000|2020-07-20 14:05:00|22710.2|22703.2|22710.2|22703.2|22720.2|22713.2|22705.2|22698.2|115
1595254200000|2020-07-20 14:10:00|22712.7|22705.7|22715.2|22708.2|22715.2|22708.2|22705.2|22698.2|128
1595254500000|2020-07-20 14:15:00|22712.7|22705.7|22720.2|22713.2|22722.7|22715.7|22710.2|22703.2|64
1595254800000|2020-07-20 14:20:00|22725.2|22718.2|22735.2|22728.2|22735.2|22728.2|22720.2|22713.2|131
1595255100000|2020-07-20 14:25:00|22737.7|22730.7|22745.2|22738.2|22745.2|22738.2|22735.2|22728.2|140
1595255400000|2020-07-20 14:30:00|22750.2|22743.2|22745.2|22738.2|22750.2|22743.2|22740.2|22733.2|127
1595255700000|2020-07-20 14:35:00|22750.2|22743.2|22760.2|22753.2|22765.2|22758.2|22750.2|22743.2|111
1595256000000|2020-07-20 14:40:00|22765.2|22758.2|22760.2|22753.2|22765.2|22758.2|22755.2|22748.2|90
1595256300000|2020-07-20 14:45:00|22755.2|22748.2|22760.2|22753.2|22760.2|22753.2|22755.2|22748.2|61
1595256600000|2020-07-20 14:50:00|22757.7|22750.7|22740.2|22733.2|22757.7|22750.7|22740.2|22733.2|219
1595256900000|2020-07-20 14:55:00|22745.2|22738.2|22745.2|22738.2|22750.2|22743.2|22742.7|22735.7|79
1595257200000|2020-07-20 15:00:00|22747.7|22740.7|22755.2|22748.2|22760.2|22753.2|22745.2|22738.2|206
1595257500000|2020-07-20 15:05:00|22750.2|22743.2|22750.2|22743.2|22760.2|22753.2|22750.2|22743.2|73
1595257800000|2020-07-20 15:10:00|22755.2|22748.2|22760.2|22753.2|22765.2|22758.2|22755.2|22748.2|78
1595258100000|2020-07-20 15:15:00|22765.2|22758.2|22770.2|22763.2|22770.2|22763.2|22760.2|22753.2|56
1595258400000|2020-07-20 15:20:00|22775.2|22768.2|22755.2|22748.2|22775.2|22768.2|22750.2|22743.2|90
1595258700000|2020-07-20 15:25:00|22760.2|22753.2|22765.2|22758.2|22770.2|22763.2|22760.2|22753.2|180
1595259000000|2020-07-20 15:30:00|22760.2|22753.2|22755.2|22748.2|22765.2|22758.2|22750.2|22743.2|100
1595259300000|2020-07-20 15:35:00|22750.2|22743.2|22765.2|22758.2|22765.2|22758.2|22742.7|22735.7|188
1595259600000|2020-07-20 15:40:00|22760.2|22753.2|22765.2|22758.2|22765.2|22758.2|22760.2|22753.2|97
1595259900000|2020-07-20 15:45:00|22770.2|22763.2|22780.2|22773.2|22782.7|22775.7|22770.2|22763.2|154
1595260200000|2020-07-20 15:50:00|22785.2|22778.2|22780.2|22773.2|22785.2|22778.2|22780.2|22773.2|137
1595260500000|2020-07-20 15:55:00|22775.2|22768.2|22775.2|22768.2|22775.2|22768.2|22775.2|22768.2|61
1595260800000|2020-07-20 16:00:00|22780.2|22773.2|22765.2|22758.2|22780.2|22773.2|22765.2|22758.2|188
1595261100000|2020-07-20 16:05:00|22770.2|22763.2|22765.2|22758.2|22770.2|22763.2|22765.2|22758.2|44
1595261400000|2020-07-20 16:10:00|22767.7|22760.7|22775.2|22768.2|22775.2|22768.2|22765.2|22758.2|34
1595261700000|2020-07-20 16:15:00|22777.7|22770.7|22775.2|22768.2|22780.2|22773.2|22775.2|22768.2|68
1595262000000|2020-07-20 16:20:00|22780.2|22773.2|22770.2|22763.2|22780.2|22773.2|22770.2|22763.2|47
1595262300000|2020-07-20 16:25:00|22765.2|22758.2|22755.2|22748.2|22765.2|22758.2|22755.2|22748.2|134
1595262600000|2020-07-20 16:30:00|22760.2|22753.2|22760.2|22753.2|22760.2|22753.2|22760.2|22753.2|25
1595262900000|2020-07-20 16:35:00|22765.2|22758.2|22765.2|22758.2|22765.2|22758.2|22760.2|22753.2|49
1595263200000|2020-07-20 16:40:00|22770.2|22763.2|22765.2|22758.2|22770.2|22763.2|22765.2|22758.2|17
1595263500000|2020-07-20 16:45:00|22770.2|22763.2|22765.2|22758.2|22770.2|22763.2|22765.2|22758.2|17
1595263800000|2020-07-20 16:50:00|22767.7|22760.7|22765.2|22758.2|22770.2|22763.2|22765.2|22758.2|31
1595264100000|2020-07-20 16:55:00|22770.2|22763.2|22775.2|22768.2|22775.2|22768.2|22765.2|22758.2|94
1595264400000|2020-07-20 17:00:00|22772.7|22765.7|22775.2|22768.2|22775.2|22768.2|22770.2|22763.2|36
1595264700000|2020-07-20 17:05:00|22772.7|22765.7|22770.2|22763.2|22775.2|22768.2|22770.2|22763.2|22
1595265000000|2020-07-20 17:10:00|22775.2|22768.2|22770.2|22763.2|22775.2|22768.2|22770.2|22763.2|20
1595265300000|2020-07-20 17:15:00|22775.2|22768.2|22775.2|22768.2|22775.2|22768.2|22775.2|22768.2|20
1595265600000|2020-07-20 17:20:00|||||||||30
1595265900000|2020-07-20 17:25:00|||||||||5
1595266200000|2020-07-20 17:30:00|||||||||2
1595266500000|2020-07-20 17:35:00|22780.2|22773.2|22780.2|22773.2|22780.2|22773.2|22780.2|22773.2|4
1595266800000|2020-07-20 17:40:00|22785.2|22778.2|22785.2|22778.2|22790.2|22783.2|22785.2|22778.2|131
1595267100000|2020-07-20 17:45:00|||||||||1
1595267400000|2020-07-20 17:50:00|22787.7|22780.7|22790.2|22783.2|22790.2|22783.2|22785.2|22778.2|38
1595267700000|2020-07-20 17:55:00|22795.2|22788.2|22790.2|22783.2|22795.2|22788.2|22790.2|22783.2|112
1595268000000|2020-07-20 18:00:00|22785.2|22778.2|22785.2|22778.2|22790.2|22783.2|22780.2|22773.2|121
1595268300000|2020-07-20 18:05:00|22790.2|22783.2|22790.2|22783.2|22790.2|22783.2|22785.2|22778.2|54
1595268600000|2020-07-20 18:10:00|22787.7|22780.7|22785.2|22778.2|22790.2|22783.2|22785.2|22778.2|24
1595268900000|2020-07-20 18:15:00|22790.2|22783.2|22790.2|22783.2|22790.2|22783.2|22785.2|22778.2|7
1595269200000|2020-07-20 18:20:00|22792.7|22785.7|22790.2|22783.2|22795.2|22788.2|22785.2|22778.2|33
1595269500000|2020-07-20 18:25:00|22795.2|22788.2|22795.2|22788.2|22795.2|22788.2|22790.2|22783.2|39
1595269800000|2020-07-20 18:30:00|22797.7|22790.7|22800.2|22793.2|22800.2|22793.2|22795.2|22788.2|66
1595270100000|2020-07-20 18:35:00|22795.2|22788.2|22790.2|22783.2|22795.2|22788.2|22790.2|22783.2|60
1595270400000|2020-07-20 18:40:00|||||||||34
1595270700000|2020-07-20 18:45:00|22787.7|22780.7|22790.2|22783.2|22790.2|22783.2|22785.2|22778.2|37
1595271000000|2020-07-20 18:50:00|22795.2|22788.2|22790.2|22783.2|22795.2|22788.2|22790.2|22783.2|42
1595271300000|2020-07-20 18:55:00|22787.7|22780.7|22790.2|22783.2|22790.2|22783.2|22787.7|22780.7|33
1595271600000|2020-07-20 19:00:00|22795.2|22788.2|22790.2|22783.2|22795.2|22788.2|22790.2|22783.2|42
1595271900000|2020-07-20 19:05:00|22792.7|22785.7|22790.2|22783.2|22795.2|22788.2|22790.2|22783.2|40
1595272200000|2020-07-20 19:10:00|22795.2|22788.2|22795.2|22788.2|22795.2|22788.2|22790.2|22783.2|31
1595272500000|2020-07-20 19:15:00|22792.7|22785.7|22800.2|22793.2|22805.2|22798.2|22792.7|22785.7|119
1595272800000|2020-07-20 19:20:00|22802.7|22795.7|22805.2|22798.2|22805.2|22798.2|22800.2|22793.2|71
1595273100000|2020-07-20 19:25:00|22807.7|22800.7|22805.2|22798.2|22810.2|22803.2|22805.2|22798.2|181
1595273400000|2020-07-20 19:30:00|22810.2|22803.2|22815.2|22808.2|22820.2|22813.2|22810.2|22803.2|280
1595273700000|2020-07-20 19:35:00|22820.2|22813.2|22820.2|22813.2|22825.2|22818.2|22815.2|22808.2|233
1595274000000|2020-07-20 19:40:00|22825.2|22818.2|22815.2|22808.2|22825.2|22818.2|22815.2|22808.2|122
1595274300000|2020-07-20 19:45:00|22820.2|22813.2|22820.2|22813.2|22820.2|22813.2|22815.2|22808.2|166
1595274600000|2020-07-20 19:50:00|22825.2|22818.2|22815.2|22808.2|22825.2|22818.2|22810.2|22803.2|214
1595274900000|2020-07-20 19:55:00|22810.2|22803.2|22810.2|22803.2|22820.2|22813.2|22805.2|22798.2|239
1595275200000|2020-07-20 20:00:00|22815.2|22808.2|22805.2|22798.2|22815.2|22808.2|22805.2|22798.2|136
1595275500000|2020-07-20 20:05:00|22807.7|22800.7|22810.2|22803.2|22812.7|22805.7|22807.7|22800.7|21
1595275800000|2020-07-20 20:10:00|22812.7|22805.7|22810.2|22803.2|22815.2|22808.2|22805.2|22798.2|39
1595276100000|2020-07-20 20:15:00|22814.2|22799.2|22816.7|22801.7|22819.2|22804.2|22809.2|22794.2|18
1595276400000|2020-07-20 20:20:00|22814.2|22799.2|22819.2|22804.2|22819.2|22804.2|22814.2|22799.2|2
1595276700000|2020-07-20 20:25:00|22816.7|22801.7|22821.7|22806.7|22824.2|22809.2|22814.2|22799.2|34
1595277000000|2020-07-20 20:30:00|22819.2|22804.2|22814.2|22799.2|22824.2|22809.2|22814.2|22799.2|25
1595277300000|2020-07-20 20:35:00|||||||||1
1595277900000|2020-07-20 20:45:00|22811.7|22796.7|22804.2|22789.2|22811.7|22796.7|22804.2|22789.2|18
1595278200000|2020-07-20 20:50:00|22809.2|22794.2|22804.2|22789.2|22809.2|22794.2|22804.2|22789.2|11
1595278500000|2020-07-20 20:55:00|22809.2|22794.2|22815|22785|22827.9|22797.9|22804.2|22784.2|48
1595278800000|2020-07-20 21:00:00|22815.1|22785.1|22815.1|22785.1|22816.7|22786.7|22814.2|22784.2|0
1595279100000|2020-07-20 21:05:00|22815.3|22785.3|22813.1|22783.1|22815.6|22785.6|22813|22783|0
1595279400000|2020-07-20 21:10:00|22813.6|22783.6|22812.6|22782.6|22816.2|22786.2|22811.9|22781.9|0
1595279700000|2020-07-20 21:15:00|22813|22783|22812.6|22782.6|22813|22783|22811.9|22781.9|0
1595280000000|2020-07-20 21:20:00|22812.3|22782.3|22812.2|22782.2|22813.3|22783.3|22812.2|22782.2|0
1595280300000|2020-07-20 21:25:00|22812.1|22782.1|22812.2|22782.2|22812.2|22782.2|22809.7|22779.7|0
1595280600000|2020-07-20 21:30:00|22810.8|22780.8|22810.3|22780.3|22812.4|22782.4|22810|22780|0
1595280900000|2020-07-20 21:35:00|22810|22780|22810.1|22780.1|22811.8|22781.8|22809.6|22779.6|0
1595281200000|2020-07-20 21:40:00|22810.3|22780.3|22809.7|22779.7|22811.5|22781.5|22809.7|22779.7|0
1595281500000|2020-07-20 21:45:00|22811|22781|22809.9|22779.9|22811|22781|22809.5|22779.5|0
1595281800000|2020-07-20 21:50:00|22810.1|22780.1|22811.3|22781.3|22811.3|22781.3|22808.1|22778.1|0
1595282100000|2020-07-20 21:55:00|22811.7|22781.7|22809|22779|22813.3|22783.3|22808.2|22778.2|0
1595282400000|2020-07-20 22:00:00|22812.6|22782.6|22806.7|22791.7|22821.7|22806.7|22806.7|22780.1|34
1595282700000|2020-07-20 22:05:00|22809.2|22794.2|22811.7|22796.7|22811.7|22796.7|22806.7|22791.7|1
1595283000000|2020-07-20 22:10:00|22809.2|22794.2|22816.7|22801.7|22824.2|22809.2|22801.7|22786.7|72
1595283300000|2020-07-20 22:15:00|22819.2|22804.2|22826.7|22811.7|22829.2|22814.2|22816.7|22801.7|19
1595283600000|2020-07-20 22:20:00|22824.2|22809.2|22816.7|22801.7|22839.2|22824.2|22814.2|22799.2|148
1595283900000|2020-07-20 22:25:00|22819.2|22804.2|22811.7|22796.7|22834.2|22819.2|22809.2|22794.2|72
1595284200000|2020-07-20 22:30:00|22809.2|22794.2|22807.1|22792.1|22809.2|22794.2|22799.2|22784.2|35
1595284500000|2020-07-20 22:35:00|22804.6|22789.6|22817.1|22802.1|22819.6|22804.6|22802.1|22787.1|81
1595284800000|2020-07-20 22:40:00|22819.6|22804.6|22817.1|22802.1|22819.6|22804.6|22799.6|22784.6|50
1595285100000|2020-07-20 22:45:00|22812.1|22797.1|22817.1|22802.1|22819.6|22804.6|22812.1|22797.1|12
1595285400000|2020-07-20 22:50:00|22819.6|22804.6|22817.1|22802.1|22819.6|22804.6|22817.1|22802.1|1
1595285700000|2020-07-20 22:55:00|22819.6|22804.6|22829.6|22814.6|22829.6|22814.6|22819.6|22804.6|45
1595286000000|2020-07-20 23:00:00|22832.1|22817.1|22817.1|22802.1|22839.6|22824.6|22814.6|22799.6|73
1595286300000|2020-07-20 23:05:00|22814.6|22799.6|22822.1|22807.1|22822.1|22807.1|22814.6|22799.6|1
1595286600000|2020-07-20 23:10:00|22824.6|22809.6|22824.6|22809.6|22829.6|22814.6|22822.1|22807.1|0
1595286900000|2020-07-20 23:15:00|22822.1|22807.1|22824.6|22809.6|22824.6|22809.6|22822.1|22807.1|0
1595287200000|2020-07-20 23:20:00|22829.6|22814.6|22824.6|22809.6|22829.6|22814.6|22824.6|22809.6|5
1595287500000|2020-07-20 23:25:00|22827.1|22812.1|22834.6|22819.6|22834.6|22819.6|22822.1|22807.1|25
1595287800000|2020-07-20 23:30:00|22837.1|22822.1|22825.6|22818.6|22845.6|22838.6|22820.6|22813.6|20679
1595288100000|2020-07-20 23:35:00|22823.1|22816.1|22823.1|22816.1|22825.6|22818.6|22810.6|22803.6|81
1595288400000|2020-07-20 23:40:00|22820.6|22813.6|22820.6|22813.6|22825.6|22818.6|22815.6|22808.6|138
1595288700000|2020-07-20 23:45:00|22815.6|22808.6|22815.6|22808.6|22820.6|22813.6|22805.6|22798.6|317
1595289000000|2020-07-20 23:50:00|22810.6|22803.6|22815.6|22808.6|22815.6|22808.6|22810.6|22803.6|87
1595289300000|2020-07-20 23:55:00|22818.1|22811.1|22810.6|22803.6|22818.1|22811.1|22805.6|22798.6|330
1595289600000|2020-07-21 00:00:00|22808.1|22801.1|22855.6|22848.6|22860.6|22853.6|22798.1|22791.1|2553
1595289900000|2020-07-21 00:05:00|22858.1|22851.1|22840.6|22833.6|22860.6|22853.6|22835.6|22828.6|1001
1595290200000|2020-07-21 00:10:00|22845.6|22838.6|22870.6|22863.6|22875.6|22868.6|22845.6|22838.6|985
1595290500000|2020-07-21 00:15:00|22865.6|22858.6|22855.6|22848.6|22875.6|22868.6|22855.6|22848.6|649
1595290800000|2020-07-21 00:20:00|22860.6|22853.6|22845.6|22838.6|22865.6|22858.6|22843.1|22836.1|745
1595291100000|2020-07-21 00:25:00|22848.1|22841.1|22878.1|22871.1|22878.1|22871.1|22845.6|22838.6|569
1595291400000|2020-07-21 00:30:00|22875.6|22868.6|22875.6|22868.6|22890.6|22883.6|22875.6|22868.6|640
1595291700000|2020-07-21 00:35:00|22880.6|22873.6|22860.6|22853.6|22880.6|22873.6|22860.6|22853.6|317
1595292000000|2020-07-21 00:40:00|22863.1|22856.1|22870.6|22863.6|22875.6|22868.6|22860.6|22853.6|604
1595292300000|2020-07-21 00:45:00|22873.1|22866.1|22880.6|22873.6|22885.6|22878.6|22865.6|22858.6|487
1595292600000|2020-07-21 00:50:00|22885.6|22878.6|22880.6|22873.6|22885.6|22878.6|22875.6|22868.6|163
1595292900000|2020-07-21 00:55:00|22885.6|22878.6|22870.6|22863.6|22885.6|22878.6|22870.6|22863.6|471
1595293200000|2020-07-21 01:00:00|22873.1|22866.1|22875.6|22868.6|22890.6|22883.6|22870.6|22863.6|516
1595293500000|2020-07-21 01:05:00|22870.6|22863.6|22865.6|22858.6|22875.6|22868.6|22860.6|22853.6|247
1595293800000|2020-07-21 01:10:00|22860.6|22853.6|22865.6|22858.6|22865.6|22858.6|22860.6|22853.6|300
1595294100000|2020-07-21 01:15:00|22870.6|22863.6|22880.6|22873.6|22880.6|22873.6|22865.6|22858.6|260
1595294400000|2020-07-21 01:20:00|22878.1|22871.1|22880.6|22873.6|22880.6|22873.6|22870.6|22863.6|371
1595294700000|2020-07-21 01:25:00|22875.6|22868.6|22865.6|22858.6|22875.6|22868.6|22860.6|22853.6|329
1595295000000|2020-07-21 01:30:00|22860.6|22853.6|22883.1|22876.1|22885.6|22878.6|22860.6|22853.6|633
1595295300000|2020-07-21 01:35:00|22885.6|22878.6|22855.6|22848.6|22885.6|22878.6|22850.6|22843.6|538
1595295600000|2020-07-21 01:40:00|22858.1|22851.1|22855.6|22848.6|22875.6|22868.6|22855.6|22848.6|462
1595295900000|2020-07-21 01:45:00|22850.6|22843.6|22860.6|22853.6|22870.6|22863.6|22850.6|22843.6|251
1595296200000|2020-07-21 01:50:00|22865.6|22858.6|22845.6|22838.6|22865.6|22858.6|22843.1|22836.1|239
1595296500000|2020-07-21 01:55:00|22850.6|22843.6|22855.6|22848.6|22858.1|22851.1|22845.6|22838.6|396
1595296800000|2020-07-21 02:00:00|22853.1|22846.1|22850.6|22843.6|22865.6|22858.6|22850.6|22843.6|188
1595297100000|2020-07-21 02:05:00|22853.1|22846.1|22855.6|22848.6|22865.6|22858.6|22853.1|22846.1|248
1595297400000|2020-07-21 02:10:00|22860.6|22853.6|22860.6|22853.6|22860.6|22853.6|22855.6|22848.6|247
1595297700000|2020-07-21 02:15:00|22858.1|22851.1|22855.6|22848.6|22865.6|22858.6|22850.6|22843.6|289
1595298000000|2020-07-21 02:20:00|22860.6|22853.6|22855.6|22848.6|22860.6|22853.6|22850.6|22843.6|150
1595298300000|2020-07-21 02:25:00|22858.1|22851.1|22850.6|22843.6|22860.6|22853.6|22845.6|22838.6|188
1595298600000|2020-07-21 02:30:00|22853.1|22846.1|22850.6|22843.6|22865.6|22858.6|22850.6|22843.6|340
1595298900000|2020-07-21 02:35:00|22853.1|22846.1|22865.6|22858.6|22865.6|22858.6|22850.6|22843.6|213
1595299200000|2020-07-21 02:40:00|22863.1|22856.1|22865.6|22858.6|22875.6|22868.6|22858.1|22851.1|251
1595299500000|2020-07-21 02:45:00|22868.1|22861.1|22865.6|22858.6|22870.6|22863.6|22865.6|22858.6|41
1595299800000|2020-07-21 02:50:00|22860.6|22853.6|22860.6|22853.6|22865.6|22858.6|22855.6|22848.6|159
1595300100000|2020-07-21 02:55:00|22858.1|22851.1|22863.1|22856.1|22865.6|22858.6|22855.6|22848.6|107
1595300400000|2020-07-21 03:00:00|22865.6|22858.6|22850.6|22843.6|22865.6|22858.6|22845.6|22838.6|290
1595300700000|2020-07-21 03:05:00|22853.1|22846.1|22845.6|22838.6|22855.6|22848.6|22840.6|22833.6|302
1595301000000|2020-07-21 03:10:00|22850.6|22843.6|22845.6|22838.6|22855.6|22848.6|22845.6|22838.6|93
1595301300000|2020-07-21 03:15:00|22850.6|22843.6|22855.6|22848.6|22855.6|22848.6|22845.6|22838.6|31
1595301600000|2020-07-21 03:20:00|22860.6|22853.6|22860.6|22853.6|22860.6|22853.6|22860.6|22853.6|21
1595301900000|2020-07-21 03:25:00|22865.6|22858.6|22870.6|22863.6|22870.6|22863.6|22865.6|22858.6|321
1595302200000|2020-07-21 03:30:00|22868.1|22861.1|22860.6|22853.6|22870.6|22863.6|22855.6|22848.6|390
1595302500000|2020-07-21 03:35:00|22858.1|22851.1|22865.6|22858.6|22865.6|22858.6|22855.6|22848.6|169
1595302800000|2020-07-21 03:40:00|22868.1|22861.1|22870.6|22863.6|22875.6|22868.6|22865.6|22858.6|246
1595303100000|2020-07-21 03:45:00|22873.1|22866.1|22880.6|22873.6|22880.6|22873.6|22870.6|22863.6|141
1595303400000|2020-07-21 03:50:00|22883.1|22876.1|22880.6|22873.6|22885.6|22878.6|22880.6|22873.6|126
1595303700000|2020-07-21 03:55:00|22875.6|22868.6|22880.6|22873.6|22880.6|22873.6|22875.6|22868.6|375
1595304000000|2020-07-21 04:00:00|22885.6|22878.6|22890.6|22883.6|22895.6|22888.6|22880.6|22873.6|478
1595304300000|2020-07-21 04:05:00|22895.6|22888.6|22895.6|22888.6|22900.6|22893.6|22890.6|22883.6|352
1595304600000|2020-07-21 04:10:00|22893.1|22886.1|22895.6|22888.6|22895.6|22888.6|22890.6|22883.6|153
1595304900000|2020-07-21 04:15:00|22893.1|22886.1|22890.6|22883.6|22895.6|22888.6|22885.6|22878.6|185
1595305200000|2020-07-21 04:20:00|22895.6|22888.6|22890.6|22883.6|22895.6|22888.6|22890.6|22883.6|166
1595305500000|2020-07-21 04:25:00|22885.6|22878.6|22890.6|22883.6|22890.6|22883.6|22885.6|22878.6|169
1595305800000|2020-07-21 04:30:00|22885.6|22878.6|22890.6|22883.6|22895.6|22888.6|22885.6|22878.6|298
1595306100000|2020-07-21 04:35:00|22895.6|22888.6|22895.6|22888.6|22900.6|22893.6|22895.6|22888.6|249
1595306400000|2020-07-21 04:40:00|22900.6|22893.6|22900.6|22893.6|22905.6|22898.6|22895.6|22888.6|257
1595306700000|2020-07-21 04:45:00|22903.1|22896.1|22900.6|22893.6|22905.6|22898.6|22900.6|22893.6|234
1595307000000|2020-07-21 04:50:00|22895.6|22888.6|22895.6|22888.6|22895.6|22888.6|22895.6|22888.6|71
1595307300000|2020-07-21 04:55:00|22900.6|22893.6|22895.6|22888.6|22900.6|22893.6|22895.6|22888.6|210
1595307600000|2020-07-21 05:00:00|22898.1|22891.1|22900.6|22893.6|22900.6|22893.6|22895.6|22888.6|326
1595307900000|2020-07-21 05:05:00|22895.6|22888.6|22895.6|22888.6|22900.6|22893.6|22890.6|22883.6|321
1595308200000|2020-07-21 05:10:00|22900.6|22893.6|22900.6|22893.6|22900.6|22893.6|22895.6|22888.6|319
1595308500000|2020-07-21 05:15:00|||||||||14
1595308800000|2020-07-21 05:20:00|22905.6|22898.6|22895.6|22888.6|22905.6|22898.6|22890.6|22883.6|648
1595309100000|2020-07-21 05:25:00|22893.1|22886.1|22885.6|22878.6|22895.6|22888.6|22883.1|22876.1|436
1595309400000|2020-07-21 05:30:00|22883.1|22876.1|22880.6|22873.6|22895.6|22888.6|22880.6|22873.6|664
1595309700000|2020-07-21 05:35:00|22883.1|22876.1|22895.6|22888.6|22895.6|22888.6|22880.6|22873.6|470
1595310000000|2020-07-21 05:40:00|22898.1|22891.1|22888.1|22881.1|22898.1|22891.1|22885.6|22878.6|421
1595310300000|2020-07-21 05:45:00|22890.6|22883.6|22905.6|22898.6|22905.6|22898.6|22885.6|22878.6|905
1595310600000|2020-07-21 05:50:00|22900.6|22893.6|22910.6|22903.6|22910.6|22903.6|22895.6|22888.6|1309
1595310900000|2020-07-21 05:55:00|22905.6|22898.6|22900.6|22893.6|22925.6|22918.6|22900.6|22893.6|1477
1595311200000|2020-07-21 06:00:00|22890.6|22883.6|22905.6|22898.6|22915.6|22908.6|22890.6|22883.6|2575
1595311500000|2020-07-21 06:05:00|22910.6|22903.6|22878.1|22871.1|22913.1|22906.1|22875.6|22868.6|1468
1595311800000|2020-07-21 06:10:00|22880.6|22873.6|22860.6|22853.6|22880.6|22873.6|22860.6|22853.6|409
1595312100000|2020-07-21 06:15:00|22855.6|22848.6|22830.6|22823.6|22855.6|22848.6|22825.6|22818.6|626
1595312400000|2020-07-21 06:20:00|22835.6|22828.6|22863.1|22856.1|22865.6|22858.6|22830.6|22823.6|301
1595312700000|2020-07-21 06:25:00|22860.6|22853.6|22868.1|22861.1|22873.1|22866.1|22860.6|22853.6|275
1595313000000|2020-07-21 06:30:00|22870.6|22863.6|22875.6|22868.6|22875.6|22868.6|22870.6|22863.6|91
1595313300000|2020-07-21 06:35:00|22870.6|22863.6|22860.6|22853.6|22875.6|22868.6|22860.6|22853.6|118
1595313600000|2020-07-21 06:40:00|22865.6|22858.6|22870.6|22863.6|22870.6|22863.6|22860.6|22853.6|93
1595313900000|2020-07-21 06:45:00|22868.1|22861.1|22865.6|22858.6|22870.6|22863.6|22863.1|22856.1|29
1595314200000|2020-07-21 06:50:00|22863.1|22856.1|22870.6|22863.6|22870.6|22863.6|22863.1|22856.1|8
1595314500000|2020-07-21 06:55:00|22873.1|22866.1|22878.1|22871.1|22885.6|22878.6|22873.1|22866.1|97
1595314800000|2020-07-21 07:00:00|22875.6|22868.6|22878.1|22871.1|22888.1|22881.1|22863.1|22856.1|217
1595315100000|2020-07-21 07:05:00|22880.6|22873.6|22905.6|22898.6|22910.6|22903.6|22875.6|22868.6|322
1595315400000|2020-07-21 07:10:00|22908.1|22901.1|22898.1|22891.1|22910.6|22903.6|22898.1|22891.1|93
1595315700000|2020-07-21 07:15:00|22900.6|22893.6|22905.6|22898.6|22915.6|22908.6|22898.1|22891.1|121
1595316000000|2020-07-21 07:20:00|22903.1|22896.1|22910.6|22903.6|22915.6|22908.6|22903.1|22896.1|123
1595316300000|2020-07-21 07:25:00|22913.1|22906.1|22910.6|22903.6|22915.6|22908.6|22908.1|22901.1|146
1595316600000|2020-07-21 07:30:00|22913.1|22906.1|22923.1|22916.1|22935.6|22928.6|22908.1|22901.1|324
1595316900000|2020-07-21 07:35:00|22925.6|22918.6|22915.6|22908.6|22925.6|22918.6|22910.6|22903.6|80
1595317200000|2020-07-21 07:40:00|22913.1|22906.1|22915.6|22908.6|22920.6|22913.6|22910.6|22903.6|80
1595317500000|2020-07-21 07:45:00|22920.6|22913.6|22920.6|22913.6|22930.6|22923.6|22913.1|22906.1|92
1595317800000|2020-07-21 07:50:00|22925.6|22918.6|22930.6|22923.6|22930.6|22923.6|22920.6|22913.6|179
1595318100000|2020-07-21 07:55:00|22928.1|22921.1|22930.6|22923.6|22933.1|22926.1|22920.6|22913.6|90
1595318400000|2020-07-21 08:00:00|22925.6|22918.6|22920.6|22913.6|22925.6|22918.6|22920.6|22913.6|116
1595318700000|2020-07-21 08:05:00|22925.6|22918.6|22925.6|22918.6|22930.6|22923.6|22920.6|22913.6|186
1595319000000|2020-07-21 08:10:00|22928.1|22921.1|22930.6|22923.6|22930.6|22923.6|22925.6|22918.6|70
1595319300000|2020-07-21 08:15:00|22933.1|22926.1|22915.6|22908.6|22935.6|22928.6|22915.6|22908.6|78
1595319600000|2020-07-21 08:20:00|22918.1|22911.1|22928.1|22921.1|22935.6|22928.6|22915.6|22908.6|189
1595319900000|2020-07-21 08:25:00|22925.6|22918.6|22913.1|22906.1|22930.6|22923.6|22910.6|22903.6|256
1595320200000|2020-07-21 08:30:00|22915.6|22908.6|22910.6|22903.6|22915.6|22908.6|22910.6|22903.6|173
1595320500000|2020-07-21 08:35:00|22915.6|22908.6|22908.1|22901.1|22915.6|22908.6|22905.6|22898.6|143
1595320800000|2020-07-21 08:40:00|22905.6|22898.6|22910.6|22903.6|22915.6|22908.6|22905.6|22898.6|41
1595321100000|2020-07-21 08:45:00|22913.1|22906.1|22925.6|22918.6|22925.6|22918.6|22910.6|22903.6|64
1595321400000|2020-07-21 08:50:00|22923.1|22916.1|22930.6|22923.6|22935.6|22928.6|22923.1|22916.1|94
1595321700000|2020-07-21 08:55:00|22925.6|22918.6|22930.6|22923.6|22935.6|22928.6|22925.6|22918.6|47
1595322000000|2020-07-21 09:00:00|22933.1|22926.1|22930.6|22923.6|22938.1|22931.1|22930.6|22923.6|116
1595322300000|2020-07-21 09:05:00|22935.6|22928.6|22930.6|22923.6|22935.6|22928.6|22930.6|22923.6|25
1595322600000|2020-07-21 09:10:00|22933.1|22926.1|22925.6|22918.6|22935.6|22928.6|22925.6|22918.6|46
1595322900000|2020-07-21 09:15:00|22928.1|22921.1|22920.6|22913.6|22930.6|22923.6|22913.1|22906.1|152
1595323200000|2020-07-21 09:20:00|22925.6|22918.6|22920.6|22913.6|22928.1|22921.1|22920.6|22913.6|28
1595323500000|2020-07-21 09:25:00|22915.6|22908.6|22925.6|22918.6|22930.6|22923.6|22915.6|22908.6|27
1595323800000|2020-07-21 09:30:00|22923.1|22916.1|22935.6|22928.6|22935.6|22928.6|22920.6|22913.6|57
1595324100000|2020-07-21 09:35:00|22930.6|22923.6|22935.6|22928.6|22938.1|22931.1|22930.6|22923.6|73
1595324400000|2020-07-21 09:40:00|22938.1|22931.1|22940.6|22933.6|22940.6|22933.6|22930.6|22923.6|161
1595324700000|2020-07-21 09:45:00|22935.6|22928.6|22945.6|22938.6|22945.6|22938.6|22935.6|22928.6|38
1595325000000|2020-07-21 09:50:00|22943.1|22936.1|22940.6|22933.6|22945.6|22938.6|22940.6|22933.6|32
1595325300000|2020-07-21 09:55:00|22943.1|22936.1|22940.6|22933.6|22945.6|22938.6|22938.1|22931.1|40
1595325600000|2020-07-21 10:00:00|22943.1|22936.1|22938.1|22931.1|22943.1|22936.1|22935.6|22928.6|59
1595325900000|2020-07-21 10:05:00|22940.6|22933.6|22935.6|22928.6|22940.6|22933.6|22935.6|22928.6|24
1595326200000|2020-07-21 10:10:00|22930.6|22923.6|22925.6|22918.6|22935.6|22928.6|22920.6|22913.6|247
1595326500000|2020-07-21 10:15:00|22920.6|22913.6|22925.6|22918.6|22925.6|22918.6|22920.6|22913.6|97
1595326800000|2020-07-21 10:20:00|22923.1|22916.1|22923.1|22916.1|22925.6|22918.6|22920.6|22913.6|81
1595327100000|2020-07-21 10:25:00|22920.6|22913.6|22925.6|22918.6|22925.6|22918.6|22920.6|22913.6|9
1595327400000|2020-07-21 10:30:00|22928.1|22921.1|22930.6|22923.6|22930.6|22923.6|22928.1|22921.1|13
1595327700000|2020-07-21 10:35:00|22925.6|22918.6|22930.6|22923.6|22930.6|22923.6|22925.6|22918.6|33
1595328000000|2020-07-21 10:40:00|22935.6|22928.6|22935.6|22928.6|22935.6|22928.6|22930.6|22923.6|32
1595328300000|2020-07-21 10:45:00|22940.6|22933.6|22940.6|22933.6|22940.6|22933.6|22938.1|22931.1|9
1595328600000|2020-07-21 10:50:00|22943.1|22936.1|22935.6|22928.6|22943.1|22936.1|22930.6|22923.6|62
1595328900000|2020-07-21 10:55:00|22933.1|22926.1|22925.6|22918.6|22935.6|22928.6|22920.6|22913.6|35
1595329200000|2020-07-21 11:00:00|22923.1|22916.1|22925.6|22918.6|22930.6|22923.6|22920.6|22913.6|56
1595329500000|2020-07-21 11:05:00|22928.1|22921.1|22925.6|22918.6|22930.6|22923.6|22925.6|22918.6|13
1595329800000|2020-07-21 11:10:00|22923.1|22916.1|22930.6|22923.6|22933.1|22926.1|22923.1|22916.1|42
1595330100000|2020-07-21 11:15:00|22928.1|22921.1|22925.6|22918.6|22930.6|22923.6|22925.6|22918.6|118
1595330400000|2020-07-21 11:20:00|22930.6|22923.6|22930.6|22923.6|22933.1|22926.1|22925.6|22918.6|59
1595330700000|2020-07-21 11:25:00|22935.6|22928.6|22935.6|22928.6|22935.6|22928.6|22930.6|22923.6|27
1595331000000|2020-07-21 11:30:00|22940.6|22933.6|22940.6|22933.6|22945.6|22938.6|22938.1|22931.1|50
1595331300000|2020-07-21 11:35:00|22935.6|22928.6|22935.6|22928.6|22935.6|22928.6|22935.6|22928.6|15
1595331600000|2020-07-21 11:40:00|22930.6|22923.6|22930.6|22923.6|22935.6|22928.6|22930.6|22923.6|47
1595331900000|2020-07-21 11:45:00|22933.1|22926.1|22925.6|22918.6|22935.6|22928.6|22925.6|22918.6|68
1595332200000|2020-07-21 11:50:00|22923.1|22916.1|22923.1|22916.1|22925.6|22918.6|22920.6|22913.6|61
1595332500000|2020-07-21 11:55:00|22920.6|22913.6|22928.1|22921.1|22930.6|22923.6|22920.6|22913.6|51
1595332800000|2020-07-21 12:00:00|22925.6|22918.6|22930.6|22923.6|22930.6|22923.6|22925.6|22918.6|1
1595333100000|2020-07-21 12:05:00|22928.1|22921.1|22925.6|22918.6|22930.6|22923.6|22920.6|22913.6|47
1595333400000|2020-07-21 12:10:00|22923.1|22916.1|22923.1|22916.1|22925.6|22918.6|22920.6|22913.6|40
1595333700000|2020-07-21 12:15:00|22925.6|22918.6|22925.6|22918.6|22930.6|22923.6|22920.6|22913.6|64
1595334000000|2020-07-21 12:20:00|22920.6|22913.6|22925.6|22918.6|22930.6|22923.6|22920.6|22913.6|127
1595334300000|2020-07-21 12:25:00|22923.1|22916.1|22903.1|22896.1|22925.6|22918.6|22900.6|22893.6|257
1595334600000|2020-07-21 12:30:00|22905.6|22898.6|22900.6|22893.6|22905.6|22898.6|22890.6|22883.6|87
1595334900000|2020-07-21 12:35:00|22903.1|22896.1|22905.6|22898.6|22910.6|22903.6|22903.1|22896.1|68
1595335200000|2020-07-21 12:40:00|22903.1|22896.1|22905.6|22898.6|22905.6|22898.6|22903.1|22896.1|5
1595335500000|2020-07-21 12:45:00|22900.6|22893.6|22900.6|22893.6|22905.6|22898.6|22900.6|22893.6|72
1595335800000|2020-07-21 12:50:00|22895.6|22888.6|22895.6|22888.6|22898.1|22891.1|22895.6|22888.6|104
1595336100000|2020-07-21 12:55:00|22890.6|22883.6|22895.6|22888.6|22895.6|22888.6|22890.6|22883.6|59
1595336400000|2020-07-21 13:00:00|22893.1|22886.1|22900.6|22893.6|22903.1|22896.1|22885.6|22878.6|87
1595336700000|2020-07-21 13:05:00|22898.1|22891.1|22890.6|22883.6|22900.6|22893.6|22885.6|22878.6|118
1595337000000|2020-07-21 13:10:00|22885.6|22878.6|22880.6|22873.6|22890.6|22883.6|22880.6|22873.6|73
1595337300000|2020-07-21 13:15:00|22885.6|22878.6|22870.6|22863.6|22885.6|22878.6|22870.6|22863.6|97
1595337600000|2020-07-21 13:20:00|22868.1|22861.1|22878.1|22871.1|22878.1|22871.1|22868.1|22861.1|94
1595337900000|2020-07-21 13:25:00|22875.6|22868.6|22865.6|22858.6|22880.6|22873.6|22865.6|22858.6|79
1595338200000|2020-07-21 13:30:00|22860.6|22853.6|22860.6|22853.6|22865.6|22858.6|22850.6|22843.6|334
1595338500000|2020-07-21 13:35:00|22858.1|22851.1|22850.6|22843.6|22860.6|22853.6|22845.6|22838.6|308
1595338800000|2020-07-21 13:40:00|22855.6|22848.6|22855.6|22848.6|22865.6|22858.6|22845.6|22838.6|332
1595339100000|2020-07-21 13:45:00|22850.6|22843.6|22865.6|22858.6|22865.6|22858.6|22843.1|22836.1|411
1595339400000|2020-07-21 13:50:00|22860.6|22853.6|22875.6|22868.6|22878.1|22871.1|22860.6|22853.6|171
1595339700000|2020-07-21 13:55:00|22880.6|22873.6|22870.6|22863.6|22880.6|22873.6|22865.6|22858.6|228
1595340000000|2020-07-21 14:00:00|22865.6|22858.6|22865.6|22858.6|22875.6|22868.6|22855.6|22848.6|274
1595340300000|2020-07-21 14:05:00|22868.1|22861.1|22845.6|22838.6|22870.6|22863.6|22845.6|22838.6|202
1595340600000|2020-07-21 14:10:00|22840.6|22833.6|22830.6|22823.6|22845.6|22838.6|22825.6|22818.6|534
1595340900000|2020-07-21 14:15:00|22828.1|22821.1|22835.6|22828.6|22840.6|22833.6|22815.6|22808.6|526
1595341200000|2020-07-21 14:20:00|22833.1|22826.1|22825.6|22818.6|22840.6|22833.6|22820.6|22813.6|210
1595341500000|2020-07-21 14:25:00|22823.1|22816.1|22793.1|22786.1|22825.6|22818.6|22780.6|22773.6|491
1595341800000|2020-07-21 14:30:00|22795.6|22788.6|22790.6|22783.6|22795.6|22788.6|22780.6|22773.6|499
1595342100000|2020-07-21 14:35:00|22785.6|22778.6|22795.6|22788.6|22800.6|22793.6|22775.6|22768.6|186
1595342400000|2020-07-21 14:40:00|22800.6|22793.6|22780.6|22773.6|22800.6|22793.6|22780.6|22773.6|479
1595342700000|2020-07-21 14:45:00|22785.6|22778.6|22813.1|22806.1|22815.6|22808.6|22780.6|22773.6|200
1595343000000|2020-07-21 14:50:00|22810.6|22803.6|22825.6|22818.6|22828.1|22821.1|22810.6|22803.6|232
1595343300000|2020-07-21 14:55:00|22828.1|22821.1|22830.6|22823.6|22830.6|22823.6|22825.6|22818.6|247
1595343600000|2020-07-21 15:00:00|22825.6|22818.6|22835.6|22828.6|22840.6|22833.6|22825.6|22818.6|279
1595343900000|2020-07-21 15:05:00|22830.6|22823.6|22820.6|22813.6|22835.6|22828.6|22820.6|22813.6|71
1595344200000|2020-07-21 15:10:00|22815.6|22808.6|22820.6|22813.6|22820.6|22813.6|22800.6|22793.6|351
1595344500000|2020-07-21 15:15:00|22815.6|22808.6|22830.6|22823.6|22835.6|22828.6|22815.6|22808.6|268
1595344800000|2020-07-21 15:20:00|22825.6|22818.6|22830.6|22823.6|22835.6|22828.6|22818.1|22811.1|175
1595345100000|2020-07-21 15:25:00|22835.6|22828.6|22825.6|22818.6|22835.6|22828.6|22815.6|22808.6|220
1595345400000|2020-07-21 15:30:00|22830.6|22823.6|22820.6|22813.6|22830.6|22823.6|22810.6|22803.6|257
1595345700000|2020-07-21 15:35:00|22825.6|22818.6|22800.6|22793.6|22825.6|22818.6|22800.6|22793.6|291
1595346000000|2020-07-21 15:40:00|22795.6|22788.6|22800.6|22793.6|22800.6|22793.6|22790.6|22783.6|238
1595346300000|2020-07-21 15:45:00|22798.1|22791.1|22780.6|22773.6|22800.6|22793.6|22780.6|22773.6|268
1595346600000|2020-07-21 15:50:00|22775.6|22768.6|22760.6|22753.6|22780.6|22773.6|22760.6|22753.6|335
1595346900000|2020-07-21 15:55:00|22763.1|22756.1|22770.6|22763.6|22775.6|22768.6|22750.6|22743.6|348
1595347200000|2020-07-21 16:00:00|22775.6|22768.6|22770.6|22763.6|22775.6|22768.6|22765.6|22758.6|229
1595347500000|2020-07-21 16:05:00|22775.6|22768.6|22770.6|22763.6|22775.6|22768.6|22765.6|22758.6|78
1595347800000|2020-07-21 16:10:00|22768.1|22761.1|22775.6|22768.6|22775.6|22768.6|22765.6|22758.6|232
1595348100000|2020-07-21 16:15:00|22770.6|22763.6|22770.6|22763.6|22775.6|22768.6|22765.6|22758.6|54
1595348400000|2020-07-21 16:20:00|22773.1|22766.1|22768.1|22761.1|22775.6|22768.6|22765.6|22758.6|109
1595348700000|2020-07-21 16:25:00|22770.6|22763.6|22780.6|22773.6|22780.6|22773.6|22765.6|22758.6|80
1595349000000|2020-07-21 16:30:00|22783.1|22776.1|22790.6|22783.6|22795.6|22788.6|22783.1|22776.1|156
1595349300000|2020-07-21 16:35:00|22795.6|22788.6|22790.6|22783.6|22795.6|22788.6|22785.6|22778.6|113
1595349600000|2020-07-21 16:40:00|22788.1|22781.1|22800.6|22793.6|22800.6|22793.6|22785.6|22778.6|150
1595349900000|2020-07-21 16:45:00|22803.1|22796.1|22790.6|22783.6|22803.1|22796.1|22790.6|22783.6|37
1595350200000|2020-07-21 16:50:00|22785.6|22778.6|22790.6|22783.6|22793.1|22786.1|22785.6|22778.6|37
1595350500000|2020-07-21 16:55:00|22795.6|22788.6|22800.6|22793.6|22800.6|22793.6|22790.6|22783.6|42
1595350800000|2020-07-21 17:00:00|22795.6|22788.6|22793.1|22786.1|22800.6|22793.6|22793.1|22786.1|38
1595351100000|2020-07-21 17:05:00|22790.6|22783.6|22795.6|22788.6|22798.1|22791.1|22790.6|22783.6|48
1595351400000|2020-07-21 17:10:00|22793.1|22786.1|22780.6|22773.6|22795.6|22788.6|22780.6|22773.6|59
1595351700000|2020-07-21 17:15:00|22785.6|22778.6|22790.6|22783.6|22793.1|22786.1|22780.6|22773.6|53
1595352000000|2020-07-21 17:20:00|22793.1|22786.1|22790.6|22783.6|22795.6|22788.6|22790.6|22783.6|12
1595352300000|2020-07-21 17:25:00|22785.6|22778.6|22800.6|22793.6|22803.1|22796.1|22785.6|22778.6|58
1595352600000|2020-07-21 17:30:00|22803.1|22796.1|22805.6|22798.6|22810.6|22803.6|22800.6|22793.6|183
1595352900000|2020-07-21 17:35:00|22803.1|22796.1|22800.6|22793.6|22805.6|22798.6|22800.6|22793.6|64
1595353200000|2020-07-21 17:40:00|22803.1|22796.1|22800.6|22793.6|22805.6|22798.6|22800.6|22793.6|3
1595353500000|2020-07-21 17:45:00|22805.6|22798.6|22805.6|22798.6|22810.6|22803.6|22800.6|22793.6|62
1595353800000|2020-07-21 17:50:00|22810.6|22803.6|22805.6|22798.6|22810.6|22803.6|22800.6|22793.6|79
1595354100000|2020-07-21 17:55:00|22803.1|22796.1|22800.6|22793.6|22805.6|22798.6|22795.6|22788.6|17
1595354400000|2020-07-21 18:00:00|22803.1|22796.1|22810.6|22803.6|22810.6|22803.6|22800.6|22793.6|38
1595354700000|2020-07-21 18:05:00|22805.6|22798.6|22815.6|22808.6|22815.6|22808.6|22805.6|22798.6|70
1595355000000|2020-07-21 18:10:00|22810.6|22803.6|22805.6|22798.6|22813.1|22806.1|22805.6|22798.6|47
1595355300000|2020-07-21 18:15:00|22810.6|22803.6|22800.6|22793.6|22810.6|22803.6|22800.6|22793.6|37
1595355600000|2020-07-21 18:20:00|22803.1|22796.1|22805.6|22798.6|22810.6|22803.6|22800.6|22793.6|22
1595355900000|2020-07-21 18:25:00|22810.6|22803.6|22805.6|22798.6|22810.6|22803.6|22805.6|22798.6|36
1595356200000|2020-07-21 18:30:00|22800.6|22793.6|22800.6|22793.6|22805.6|22798.6|22795.6|22788.6|85
1595356500000|2020-07-21 18:35:00|22798.1|22791.1|22795.6|22788.6|22803.1|22796.1|22795.6|22788.6|79
1595356800000|2020-07-21 18:40:00|22798.1|22791.1|22795.6|22788.6|22798.1|22791.1|22793.1|22786.1|9
1595357100000|2020-07-21 18:45:00|22800.6|22793.6|22805.6|22798.6|22805.6|22798.6|22800.6|22793.6|36
1595357400000|2020-07-21 18:50:00|22803.1|22796.1|22805.6|22798.6|22805.6|22798.6|22800.6|22793.6|39
1595357700000|2020-07-21 18:55:00|22808.1|22801.1|22803.1|22796.1|22808.1|22801.1|22800.6|22793.6|30
1595358000000|2020-07-21 19:00:00|22805.6|22798.6|22805.6|22798.6|22805.6|22798.6|22795.6|22788.6|118
1595358300000|2020-07-21 19:05:00|22800.6|22793.6|22795.6|22788.6|22805.6|22798.6|22795.6|22788.6|98
1595358600000|2020-07-21 19:10:00|22798.1|22791.1|22775.6|22768.6|22800.6|22793.6|22760.6|22753.6|321
1595358900000|2020-07-21 19:15:00|22773.1|22766.1|22763.1|22756.1|22775.6|22768.6|22760.6|22753.6|141
1595359200000|2020-07-21 19:20:00|22765.6|22758.6|22760.6|22753.6|22770.6|22763.6|22750.6|22743.6|163
1595359500000|2020-07-21 19:25:00|22763.1|22756.1|22750.6|22743.6|22770.6|22763.6|22745.6|22738.6|123
1595359800000|2020-07-21 19:30:00|22753.1|22746.1|22745.6|22738.6|22760.6|22753.6|22743.1|22736.1|207
1595360100000|2020-07-21 19:35:00|22743.1|22736.1|22735.6|22728.6|22745.6|22738.6|22720.6|22713.6|329
1595360400000|2020-07-21 19:40:00|22730.6|22723.6|22745.6|22738.6|22745.6|22738.6|22730.6|22723.6|88
1595360700000|2020-07-21 19:45:00|22743.1|22736.1|22750.6|22743.6|22750.6|22743.6|22740.6|22733.6|100
1595361000000|2020-07-21 19:50:00|22745.6|22738.6|22725.6|22718.6|22745.6|22738.6|22720.6|22713.6|312
1595361300000|2020-07-21 19:55:00|22728.1|22721.1|22735.6|22728.6|22740.6|22733.6|22720.6|22713.6|265
1595361600000|2020-07-21 20:00:00|22740.6|22733.6|22740.6|22733.6|22745.6|22738.6|22725.6|22718.6|216
1595361900000|2020-07-21 20:05:00|22735.6|22728.6|22740.6|22733.6|22740.6|22733.6|22735.6|22728.6|28
1595362200000|2020-07-21 20:10:00|22738.1|22731.1|22738.1|22731.1|22740.6|22733.6|22735.6|22728.6|49
1595362500000|2020-07-21 20:15:00|22742.1|22727.1|22742.1|22727.1|22744.6|22729.6|22739.6|22724.6|10
1595362800000|2020-07-21 20:20:00|22744.6|22729.6|22747.1|22732.1|22749.6|22734.6|22739.6|22724.6|20
1595363100000|2020-07-21 20:25:00|22744.6|22729.6|22739.6|22724.6|22744.6|22729.6|22739.6|22724.6|18
1595363400000|2020-07-21 20:30:00|22744.6|22729.6|22747.1|22732.1|22749.6|22734.6|22744.6|22729.6|4
1595363700000|2020-07-21 20:35:00|22744.6|22729.6|22749.6|22734.6|22752.1|22737.1|22744.6|22729.6|5
1595364000000|2020-07-21 20:40:00|22747.1|22732.1|22759.6|22744.6|22762.1|22747.1|22747.1|22732.1|12
1595364300000|2020-07-21 20:45:00|22757.1|22742.1|22754.6|22739.6|22764.6|22749.6|22752.1|22737.1|20
1595364600000|2020-07-21 20:50:00|22752.1|22737.1|22744.6|22729.6|22752.1|22737.1|22744.6|22729.6|21
1595364900000|2020-07-21 20:55:00|22747.1|22732.1|22757.1|22727.1|22758.3|22734.6|22744.6|22725.9|23
1595365200000|2020-07-21 21:00:00|22757.2|22727.2|22758.1|22728.1|22758.5|22728.5|22757.2|22727.2|0
1595365500000|2020-07-21 21:05:00|22756.5|22726.5|22753.9|22723.9|22757.2|22727.2|22753.9|22723.9|0
1595365800000|2020-07-21 21:10:00|22754|22724|22754.1|22724.1|22755.7|22725.7|22751.3|22721.3|0
1595366100000|2020-07-21 21:15:00|22753.9|22723.9|22751.8|22721.8|22753.9|22723.9|22750|22720|0
1595366400000|2020-07-21 21:20:00|22752|22722|22755.3|22725.3|22755.3|22725.3|22751|22721|0
1595366700000|2020-07-21 21:25:00|22755.1|22725.1|22761.4|22731.4|22761.4|22731.4|22755.1|22725.1|0
1595367000000|2020-07-21 21:30:00|22761.6|22731.6|22763.1|22733.1|22763.1|22733.1|22761.4|22731.4|0
1595367300000|2020-07-21 21:35:00|22763|22733|22763|22733|22763|22733|22763|22733|0
1595367600000|2020-07-21 21:40:00|22763.1|22733.1|22761.4|22731.4|22763.1|22733.1|22760.6|22730.6|0
1595367900000|2020-07-21 21:45:00|22761.1|22731.1|22763.4|22733.4|22763.4|22733.4|22761.1|22731.1|0
1595368200000|2020-07-21 21:50:00|22763.2|22733.2|22760.9|22730.9|22763.2|22733.2|22760.3|22730.3|0
1595368500000|2020-07-21 21:55:00|22761.1|22731.1|22762.7|22732.7|22764.1|22734.1|22760.3|22730.3|0
1595368800000|2020-07-21 22:00:00|22768.5|22738.5|22757.1|22742.1|22771|22742.1|22744.6|22729.6|17
1595369100000|2020-07-21 22:05:00|22759.6|22744.6|22759.6|22744.6|22759.6|22744.6|22749.6|22734.6|58
1595369400000|2020-07-21 22:10:00|22762.1|22747.1|22762.1|22747.1|22762.1|22747.1|22762.1|22747.1|5
1595369700000|2020-07-21 22:15:00|22759.6|22744.6|22764.6|22749.6|22764.6|22749.6|22757.1|22742.1|0
1595370000000|2020-07-21 22:20:00|22767.1|22752.1|22762.1|22747.1|22769.6|22754.6|22759.6|22744.6|7
1595370300000|2020-07-21 22:25:00|22759.6|22744.6|22762.1|22747.1|22762.1|22747.1|22754.6|22739.6|2
1595370600000|2020-07-21 22:30:00|22764.6|22749.6|22764.6|22749.6|22789.6|22774.6|22764.6|22749.6|175
1595370900000|2020-07-21 22:35:00|22767.1|22752.1|22769.6|22754.6|22779.6|22764.6|22764.6|22749.6|6
1595371200000|2020-07-21 22:40:00|22777.1|22762.1|22779.6|22764.6|22784.6|22769.6|22769.6|22754.6|104
1595371500000|2020-07-21 22:45:00|22777.1|22762.1|22784.6|22769.6|22799.6|22784.6|22774.6|22759.6|163
1595371800000|2020-07-21 22:50:00|22779.6|22764.6|22782.1|22767.1|22792.1|22777.1|22779.6|22764.6|50
1595372100000|2020-07-21 22:55:00|22784.6|22769.6|22804.6|22789.6|22809.6|22794.6|22774.6|22759.6|223
1595372400000|2020-07-21 23:00:00|22809.6|22794.6|22802.1|22787.1|22819.6|22804.6|22794.6|22779.6|165
1595372700000|2020-07-21 23:05:00|22799.6|22784.6|22807.1|22792.1|22809.6|22794.6|22794.6|22779.6|13
1595373000000|2020-07-21 23:10:00|22809.6|22794.6|22802.1|22787.1|22809.6|22794.6|22799.6|22784.6|0
1595373300000|2020-07-21 23:15:00|22804.6|22789.6|22794.6|22779.6|22804.6|22789.6|22792.1|22777.1|14
1595373600000|2020-07-21 23:20:00|22792.1|22777.1|22792.1|22777.1|22797.1|22782.1|22792.1|22777.1|6
1595373900000|2020-07-21 23:25:00|22794.6|22779.6|22784.6|22769.6|22797.1|22782.1|22784.6|22769.6|3
1595374200000|2020-07-21 23:30:00|22782.1|22767.1|22770.6|22763.6|22783.1|22776.1|22765.6|22758.6|21872
1595374500000|2020-07-21 23:35:00|22773.1|22766.1|22765.6|22758.6|22780.6|22773.6|22765.6|22758.6|55
1595374800000|2020-07-21 23:40:00|22768.1|22761.1|22775.6|22768.6|22785.6|22778.6|22768.1|22761.1|157
1595375100000|2020-07-21 23:45:00|22780.6|22773.6|22785.6|22778.6|22785.6|22778.6|22770.6|22763.6|405
1595375400000|2020-07-21 23:50:00|22790.6|22783.6|22785.6|22778.6|22795.6|22788.6|22785.6|22778.6|316
1595375700000|2020-07-21 23:55:00|22788.1|22781.1|22790.6|22783.6|22795.6|22788.6|22780.6|22773.6|237
1595376000000|2020-07-22 00:00:00|22800.6|22793.6|22778.1|22771.1|22810.6|22803.6|22770.6|22763.6|1187
1595376300000|2020-07-22 00:05:00|22780.6|22773.6|22805.6|22798.6|22805.6|22798.6|22770.6|22763.6|532
1595376600000|2020-07-22 00:10:00|22803.1|22796.1|22825.6|22818.6|22830.6|22823.6|22800.6|22793.6|891
1595376900000|2020-07-22 00:15:00|22828.1|22821.1|22838.1|22831.1|22850.6|22843.6|22828.1|22821.1|1010
1595377200000|2020-07-22 00:20:00|22840.6|22833.6|22840.6|22833.6|22840.6|22833.6|22825.6|22818.6|827
1595377500000|2020-07-22 00:25:00|22838.1|22831.1|22830.6|22823.6|22840.6|22833.6|22825.6|22818.6|475
1595377800000|2020-07-22 00:30:00|22825.6|22818.6|22820.6|22813.6|22825.6|22818.6|22808.1|22801.1|510
1595378100000|2020-07-22 00:35:00|22818.1|22811.1|22815.6|22808.6|22820.6|22813.6|22805.6|22798.6|364
1595378400000|2020-07-22 00:40:00|22818.1|22811.1|22810.6|22803.6|22825.6|22818.6|22808.1|22801.1|144
1595378700000|2020-07-22 00:45:00|22815.6|22808.6|22820.6|22813.6|22830.6|22823.6|22805.6|22798.6|610
1595379000000|2020-07-22 00:50:00|22823.1|22816.1|22815.6|22808.6|22825.6|22818.6|22800.6|22793.6|309
1595379300000|2020-07-22 00:55:00|22813.1|22806.1|22790.6|22783.6|22815.6|22808.6|22790.6|22783.6|726
1595379600000|2020-07-22 01:00:00|22785.6|22778.6|22810.6|22803.6|22815.6|22808.6|22783.1|22776.1|726
1595379900000|2020-07-22 01:05:00|22813.1|22806.1|22825.6|22818.6|22825.6|22818.6|22810.6|22803.6|279
1595380200000|2020-07-22 01:10:00|22830.6|22823.6|22825.6|22818.6|22830.6|22823.6|22815.6|22808.6|319
1595380500000|2020-07-22 01:15:00|22828.1|22821.1|22815.6|22808.6|22830.6|22823.6|22810.6|22803.6|349
1595380800000|2020-07-22 01:20:00|22818.1|22811.1|22815.6|22808.6|22825.6|22818.6|22810.6|22803.6|237
1595381100000|2020-07-22 01:25:00|22813.1|22806.1|22820.6|22813.6|22823.1|22816.1|22810.6|22803.6|240
1595381400000|2020-07-22 01:30:00|22818.1|22811.1|22815.6|22808.6|22820.6|22813.6|22805.6|22798.6|363
1595381700000|2020-07-22 01:35:00|22813.1|22806.1|22795.6|22788.6|22815.6|22808.6|22795.6|22788.6|410
1595382000000|2020-07-22 01:40:00|22790.6|22783.6|22795.6|22788.6|22800.6|22793.6|22790.6|22783.6|346
1595382300000|2020-07-22 01:45:00|22790.6|22783.6|22795.6|22788.6|22800.6|22793.6|22785.6|22778.6|339
1595382600000|2020-07-22 01:50:00|22798.1|22791.1|22785.3|22778.3|22800.6|22793.6|22785.3|22778.3|471
1595382900000|2020-07-22 01:55:00|22787.8|22780.8|22790.3|22783.3|22795.3|22788.3|22785.3|22778.3|333
1595383200000|2020-07-22 02:00:00|22792.8|22785.8|22795.3|22788.3|22800.3|22793.3|22780.3|22773.3|372
1595383500000|2020-07-22 02:05:00|22792.8|22785.8|22790.3|22783.3|22800.3|22793.3|22790.3|22783.3|186
1595383800000|2020-07-22 02:10:00|22792.8|22785.8|22800.3|22793.3|22805.3|22798.3|22790.3|22783.3|275
1595384100000|2020-07-22 02:15:00|22802.8|22795.8|22810.3|22803.3|22810.3|22803.3|22800.3|22793.3|430
1595384400000|2020-07-22 02:20:00|22815.3|22808.3|22820.3|22813.3|22820.3|22813.3|22810.3|22803.3|324
1595384700000|2020-07-22 02:25:00|22822.8|22815.8|22825.3|22818.3|22825.3|22818.3|22815.3|22808.3|335
1595385000000|2020-07-22 02:30:00|22822.8|22815.8|22810.3|22803.3|22822.8|22815.8|22810.3|22803.3|227
1595385300000|2020-07-22 02:35:00|22812.8|22805.8|22815.3|22808.3|22815.3|22808.3|22810.3|22803.3|74
1595385600000|2020-07-22 02:40:00|22820.3|22813.3|22820.3|22813.3|22820.3|22813.3|22815.3|22808.3|126
1595385900000|2020-07-22 02:45:00|22815.3|22808.3|22815.3|22808.3|22820.3|22813.3|22810.3|22803.3|142
1595386200000|2020-07-22 02:50:00|22820.3|22813.3|22820.3|22813.3|22820.3|22813.3|22815.3|22808.3|110
1595386500000|2020-07-22 02:55:00|22825.3|22818.3|22825.3|22818.3|22830.3|22823.3|22825.3|22818.3|276
1595386800000|2020-07-22 03:00:00|22827.8|22820.8|22815.3|22808.3|22830.3|22823.3|22815.3|22808.3|278
1595387100000|2020-07-22 03:05:00|22817.8|22810.8|22810.3|22803.3|22820.3|22813.3|22810.3|22803.3|179
1595387400000|2020-07-22 03:10:00|22812.8|22805.8|22810.3|22803.3|22815.3|22808.3|22810.3|22803.3|101
1595387700000|2020-07-22 03:15:00|22815.3|22808.3|22815.3|22808.3|22820.3|22813.3|22815.3|22808.3|164
1595388000000|2020-07-22 03:20:00|22817.8|22810.8|22800.3|22793.3|22817.8|22810.8|22800.3|22793.3|341
1595388300000|2020-07-22 03:25:00|22790.3|22783.3|22795.3|22788.3|22797.8|22790.8|22790.3|22783.3|228
1595388600000|2020-07-22 03:30:00|22790.3|22783.3|22785.3|22778.3|22795.3|22788.3|22785.3|22778.3|225
1595388900000|2020-07-22 03:35:00|22787.8|22780.8|22795.3|22788.3|22795.3|22788.3|22785.3|22778.3|203
1595389200000|2020-07-22 03:40:00|22790.3|22783.3|22785.3|22778.3|22800.3|22793.3|22785.3|22778.3|260
1595389500000|2020-07-22 03:45:00|22787.8|22780.8|22775.3|22768.3|22787.8|22780.8|22775.3|22768.3|363
1595389800000|2020-07-22 03:50:00|22770.3|22763.3|22765.3|22758.3|22775.3|22768.3|22762.8|22755.8|436
1595390100000|2020-07-22 03:55:00|22762.8|22755.8|22775.3|22768.3|22775.3|22768.3|22760.3|22753.3|551
1595390400000|2020-07-22 04:00:00|22777.8|22770.8|22775.3|22768.3|22780.3|22773.3|22770.3|22763.3|230
1595390700000|2020-07-22 04:05:00|22777.8|22770.8|22775.3|22768.3|22777.8|22770.8|22772.8|22765.8|48
1595391000000|2020-07-22 04:10:00|22770.3|22763.3|22765.3|22758.3|22775.3|22768.3|22760.3|22753.3|224
1595391300000|2020-07-22 04:15:00|22762.8|22755.8|22770.3|22763.3|22770.3|22763.3|22760.3|22753.3|379
1595391600000|2020-07-22 04:20:00|22775.3|22768.3|22770.3|22763.3|22775.3|22768.3|22765.3|22758.3|197
1595391900000|2020-07-22 04:25:00|22772.8|22765.8|22775.3|22768.3|22775.3|22768.3|22770.3|22763.3|150
1595392200000|2020-07-22 04:30:00|22772.8|22765.8|22755.3|22748.3|22772.8|22765.8|22755.3|22748.3|385
1595392500000|2020-07-22 04:35:00|22750.3|22743.3|22755.3|22748.3|22760.3|22753.3|22750.3|22743.3|318
1595392800000|2020-07-22 04:40:00|22757.8|22750.8|22755.3|22748.3|22760.3|22753.3|22745.3|22738.3|380
1595393100000|2020-07-22 04:45:00|22750.3|22743.3|22750.3|22743.3|22765.3|22758.3|22745.3|22738.3|413
1595393400000|2020-07-22 04:50:00|22747.8|22740.8|22745.3|22738.3|22750.3|22743.3|22737.8|22730.8|457
1595393700000|2020-07-22 04:55:00|22750.3|22743.3|22750.3|22743.3|22755.3|22748.3|22745.3|22738.3|218
1595394000000|2020-07-22 05:00:00|22745.3|22738.3|22732.8|22725.8|22750.3|22743.3|22730.3|22723.3|865
1595394300000|2020-07-22 05:05:00|22730.3|22723.3|22735.3|22728.3|22735.3|22728.3|22725.3|22718.3|765
1595394600000|2020-07-22 05:10:00|22737.8|22730.8|22745.3|22738.3|22747.8|22740.8|22730.3|22723.3|512
1595394900000|2020-07-22 05:15:00|22742.8|22735.8|22750.3|22743.3|22755.3|22748.3|22740.3|22733.3|357
1595395200000|2020-07-22 05:20:00|22752.8|22745.8|22755.3|22748.3|22760.3|22753.3|22745.3|22738.3|990
1595395500000|2020-07-22 05:25:00|22750.3|22743.3|22755.3|22748.3|22760.3|22753.3|22745.3|22738.3|303
1595395800000|2020-07-22 05:30:00|22760.3|22753.3|22745.3|22738.3|22760.3|22753.3|22740.3|22733.3|692
1595396100000|2020-07-22 05:35:00|22740.3|22733.3|22750.3|22743.3|22750.3|22743.3|22740.3|22733.3|433
1595396400000|2020-07-22 05:40:00|22755.3|22748.3|22765.3|22758.3|22765.3|22758.3|22752.8|22745.8|413
1595396700000|2020-07-22 05:45:00|22770.3|22763.3|22770.3|22763.3|22775.3|22768.3|22765.3|22758.3|582
1595397000000|2020-07-22 05:50:00|22772.8|22765.8|22770.3|22763.3|22775.3|22768.3|22765.3|22758.3|316
1595397300000|2020-07-22 05:55:00|22765.3|22758.3|22755.3|22748.3|22770.3|22763.3|22745.3|22738.3|1575
1595397600000|2020-07-22 06:00:00|22757.8|22750.8|22755.3|22748.3|22770.3|22763.3|22745.3|22738.3|2186
1595397900000|2020-07-22 06:05:00|22760.3|22753.3|22765.3|22758.3|22765.3|22758.3|22755.3|22748.3|1008
1595398200000|2020-07-22 06:10:00|22767.8|22760.8|22770.3|22763.3|22775.3|22768.3|22765.3|22758.3|333
1595398500000|2020-07-22 06:15:00|22772.8|22765.8|22770.3|22763.3|22775.3|22768.3|22770.3|22763.3|199
1595398800000|2020-07-22 06:20:00|22765.3|22758.3|22760.3|22753.3|22770.3|22763.3|22760.3|22753.3|131
1595399100000|2020-07-22 06:25:00|22757.8|22750.8|22757.8|22750.8|22760.3|22753.3|22750.3|22743.3|85
1595399400000|2020-07-22 06:30:00|22760.3|22753.3|22760.3|22753.3|22765.3|22758.3|22757.8|22750.8|7
1595399700000|2020-07-22 06:35:00|22757.8|22750.8|22755.3|22748.3|22760.3|22753.3|22755.3|22748.3|37
1595400000000|2020-07-22 06:40:00|22757.8|22750.8|22757.8|22750.8|22765.3|22758.3|22752.8|22745.8|70
1595400300000|2020-07-22 06:45:00|22760.3|22753.3|22760.3|22753.3|22770.3|22763.3|22755.3|22748.3|13
1595400600000|2020-07-22 06:50:00|22757.8|22750.8|22765.3|22758.3|22765.3|22758.3|22750.3|22743.3|14
1595400900000|2020-07-22 06:55:00|22767.8|22760.8|22765.3|22758.3|22772.8|22765.8|22760.3|22753.3|76
1595401200000|2020-07-22 07:00:00|22767.8|22760.8|22752.8|22745.8|22775.3|22768.3|22752.8|22745.8|186
1595401500000|2020-07-22 07:05:00|22755.3|22748.3|22770.3|22763.3|22770.3|22763.3|22752.8|22745.8|137
1595401800000|2020-07-22 07:10:00|22772.8|22765.8|22780.3|22773.3|22780.3|22773.3|22770.3|22763.3|64
1595402100000|2020-07-22 07:15:00|22785.3|22778.3|22765.3|22758.3|22787.8|22780.8|22765.3|22758.3|68
1595402400000|2020-07-22 07:20:00|22767.8|22760.8|22780.3|22773.3|22795.3|22788.3|22767.8|22760.8|136
1595402700000|2020-07-22 07:25:00|22777.8|22770.8|22775.3|22768.3|22785.3|22778.3|22775.3|22768.3|93
1595403000000|2020-07-22 07:30:00|22780.3|22773.3|22740.3|22733.3|22790.3|22783.3|22740.3|22733.3|271
1595403300000|2020-07-22 07:35:00|22735.3|22728.3|22705.3|22698.3|22742.8|22735.8|22697.8|22690.8|369
1595403600000|2020-07-22 07:40:00|22702.8|22695.8|22725.3|22718.3|22725.3|22718.3|22697.8|22690.8|282
1595403900000|2020-07-22 07:45:00|22722.8|22715.8|22715.3|22708.3|22722.8|22715.8|22705.3|22698.3|240
1595404200000|2020-07-22 07:50:00|22712.8|22705.8|22705.3|22698.3|22720.3|22713.3|22690.3|22683.3|200
1595404500000|2020-07-22 07:55:00|22707.8|22700.8|22690.3|22683.3|22710.3|22703.3|22690.3|22683.3|159
1595404800000|2020-07-22 08:00:00|22687.8|22680.8|22695.3|22688.3|22705.3|22698.3|22685.3|22678.3|223
1595405100000|2020-07-22 08:05:00|22692.8|22685.8|22685.3|22678.3|22695.3|22688.3|22677.8|22670.8|256
1595405400000|2020-07-22 08:10:00|22682.8|22675.8|22697.8|22690.8|22702.8|22695.8|22680.3|22673.3|207
1595405700000|2020-07-22 08:15:00|22695.3|22688.3|22690.3|22683.3|22700.3|22693.3|22690.3|22683.3|40
1595406000000|2020-07-22 08:20:00|22695.3|22688.3|22695.3|22688.3|22700.3|22693.3|22690.3|22683.3|81
1595406300000|2020-07-22 08:25:00|22697.8|22690.8|22695.3|22688.3|22705.3|22698.3|22695.3|22688.3|99
1595406600000|2020-07-22 08:30:00|22690.3|22683.3|22682.8|22675.8|22690.3|22683.3|22680.3|22673.3|154
1595406900000|2020-07-22 08:35:00|22680.3|22673.3|22670.3|22663.3|22685.3|22678.3|22665.3|22658.3|226
1595407200000|2020-07-22 08:40:00|22667.8|22660.8|22665.3|22658.3|22675.3|22668.3|22665.3|22658.3|118
1595407500000|2020-07-22 08:45:00|22662.8|22655.8|22675.3|22668.3|22675.3|22668.3|22660.3|22653.3|136
1595407800000|2020-07-22 08:50:00|22670.3|22663.3|22670.3|22663.3|22675.3|22668.3|22665.3|22658.3|46
1595408100000|2020-07-22 08:55:00|22675.3|22668.3|22675.3|22668.3|22680.3|22673.3|22670.3|22663.3|43
1595408400000|2020-07-22 09:00:00|22672.8|22665.8|22670.3|22663.3|22675.3|22668.3|22665.3|22658.3|80
1595408700000|2020-07-22 09:05:00|22667.8|22660.8|22650.3|22643.3|22675.3|22668.3|22650.3|22643.3|166
1595409000000|2020-07-22 09:10:00|22647.8|22640.8|22655.3|22648.3|22655.3|22648.3|22645.3|22638.3|185
1595409300000|2020-07-22 09:15:00|22652.8|22645.8|22665.3|22658.3|22665.3|22658.3|22650.3|22643.3|185
1595409600000|2020-07-22 09:20:00|22662.8|22655.8|22670.3|22663.3|22670.3|22663.3|22660.3|22653.3|64
1595409900000|2020-07-22 09:25:00|22667.8|22660.8|22660.3|22653.3|22670.3|22663.3|22655.3|22648.3|94
1595410200000|2020-07-22 09:30:00|22657.8|22650.8|22682.8|22675.8|22682.8|22675.8|22655.3|22648.3|177
1595410500000|2020-07-22 09:35:00|22685.3|22678.3|22680.3|22673.3|22685.3|22678.3|22670.3|22663.3|80
1595410800000|2020-07-22 09:40:00|22682.8|22675.8|22690.3|22683.3|22690.3|22683.3|22680.3|22673.3|142
1595411100000|2020-07-22 09:45:00|22692.8|22685.8|22695.3|22688.3|22700.3|22693.3|22690.3|22683.3|129
1595411400000|2020-07-22 09:50:00|22692.8|22685.8|22690.3|22683.3|22695.3|22688.3|22687.8|22680.8|131
1595411700000|2020-07-22 09:55:00|22692.8|22685.8|22705.3|22698.3|22710.3|22703.3|22690.3|22683.3|37
1595412000000|2020-07-22 10:00:00|22707.8|22700.8|22705.3|22698.3|22710.3|22703.3|22700.3|22693.3|21
1595412300000|2020-07-22 10:05:00|22700.3|22693.3|22695.3|22688.3|22705.3|22698.3|22692.8|22685.8|26
1595412600000|2020-07-22 10:10:00|22700.3|22693.3|22690.3|22683.3|22700.3|22693.3|22690.3|22683.3|64
1595412900000|2020-07-22 10:15:00|22695.3|22688.3|22690.3|22683.3|22695.3|22688.3|22680.3|22673.3|161
1595413200000|2020-07-22 10:20:00|22695.3|22688.3|22695.3|22688.3|22700.3|22693.3|22690.3|22683.3|70
1595413500000|2020-07-22 10:25:00|22692.8|22685.8|22695.3|22688.3|22700.3|22693.3|22690.3|22683.3|66
1595413800000|2020-07-22 10:30:00|22692.8|22685.8|22700.3|22693.3|22700.3|22693.3|22690.3|22683.3|35
1595414100000|2020-07-22 10:35:00|22697.8|22690.8|22695.3|22688.3|22700.3|22693.3|22695.3|22688.3|33
1595414400000|2020-07-22 10:40:00|22697.8|22690.8|22700.3|22693.3|22705.3|22698.3|22697.8|22690.8|19
1595414700000|2020-07-22 10:45:00|22705.3|22698.3|22705.3|22698.3|22705.3|22698.3|22700.3|22693.3|39
1595415000000|2020-07-22 10:50:00|22702.8|22695.8|22705.3|22698.3|22705.3|22698.3|22695.3|22688.3|45
1595415300000|2020-07-22 10:55:00|22707.8|22700.8|22715.3|22708.3|22727.8|22720.8|22705.3|22698.3|99
1595415600000|2020-07-22 11:00:00|22717.8|22710.8|22730.3|22723.3|22735.3|22728.3|22715.3|22708.3|66
1595415900000|2020-07-22 11:05:00|22725.3|22718.3|22735.3|22728.3|22735.3|22728.3|22725.3|22718.3|60
1595416200000|2020-07-22 11:10:00|22732.8|22725.8|22720.3|22713.3|22732.8|22725.8|22720.3|22713.3|53
1595416500000|2020-07-22 11:15:00|22722.8|22715.8|22730.3|22723.3|22730.3|22723.3|22720.3|22713.3|44
1595416800000|2020-07-22 11:20:00|22727.8|22720.8|22730.3|22723.3|22730.3|22723.3|22725.3|22718.3|7
1595417100000|2020-07-22 11:25:00|22735.3|22728.3|22735.3|22728.3|22740.3|22733.3|22730.3|22723.3|156
1595417400000|2020-07-22 11:30:00|22737.8|22730.8|22720.3|22713.3|22740.3|22733.3|22720.3|22713.3|53
1595417700000|2020-07-22 11:35:00|22725.3|22718.3|22725.3|22718.3|22730.3|22723.3|22720.3|22713.3|40
1595418000000|2020-07-22 11:40:00|22730.3|22723.3|22730.3|22723.3|22740.3|22733.3|22725.3|22718.3|88
1595418300000|2020-07-22 11:45:00|22732.8|22725.8|22735.3|22728.3|22740.3|22733.3|22730.3|22723.3|94
1595418600000|2020-07-22 11:50:00|22732.8|22725.8|22730.3|22723.3|22735.3|22728.3|22725.3|22718.3|39
1595418900000|2020-07-22 11:55:00|22735.3|22728.3|22730.3|22723.3|22735.3|22728.3|22727.8|22720.8|57
1595419200000|2020-07-22 12:00:00|22735.3|22728.3|22725.3|22718.3|22735.3|22728.3|22710.3|22703.3|181
1595419500000|2020-07-22 12:05:00|22727.8|22720.8|22735.3|22728.3|22735.3|22728.3|22722.8|22715.8|81
1595419800000|2020-07-22 12:10:00|22732.8|22725.8|22745.3|22738.3|22745.3|22738.3|22732.8|22725.8|51
1595420100000|2020-07-22 12:15:00|22742.8|22735.8|22740.3|22733.3|22745.3|22738.3|22740.3|22733.3|26
1595420400000|2020-07-22 12:20:00|22745.3|22738.3|22740.3|22733.3|22745.3|22738.3|22735.3|22728.3|84
1595420700000|2020-07-22 12:25:00|22742.8|22735.8|22735.3|22728.3|22745.3|22738.3|22730.3|22723.3|27
1595421000000|2020-07-22 12:30:00|22730.3|22723.3|22725.3|22718.3|22735.3|22728.3|22725.3|22718.3|59
1595421300000|2020-07-22 12:35:00|22730.3|22723.3|22730.3|22723.3|22730.3|22723.3|22715.3|22708.3|121
1595421600000|2020-07-22 12:40:00|22727.8|22720.8|22730.3|22723.3|22730.3|22723.3|22720.3|22713.3|19
1595421900000|2020-07-22 12:45:00|22735.3|22728.3|22735.3|22728.3|22737.8|22730.8|22725.3|22718.3|103
1595422200000|2020-07-22 12:50:00|22737.8|22730.8|22735.3|22728.3|22742.8|22735.8|22735.3|22728.3|69
1595422500000|2020-07-22 12:55:00|22740.3|22733.3|22740.3|22733.3|22740.3|22733.3|22735.3|22728.3|92
1595422800000|2020-07-22 13:00:00|22735.3|22728.3|22730.3|22723.3|22742.8|22735.8|22727.8|22720.8|67
1595423100000|2020-07-22 13:05:00|22727.8|22720.8|22730.3|22723.3|22735.3|22728.3|22720.3|22713.3|132
1595423400000|2020-07-22 13:10:00|22735.3|22728.3|22730.3|22723.3|22737.8|22730.8|22730.3|22723.3|34
1595423700000|2020-07-22 13:15:00|22735.3|22728.3|22725.3|22718.3|22735.3|22728.3|22725.3|22718.3|64
1595424000000|2020-07-22 13:20:00|22720.3|22713.3|22720.3|22713.3|22725.3|22718.3|22710.3|22703.3|75
1595424300000|2020-07-22 13:25:00|22722.8|22715.8|22720.3|22713.3|22725.3|22718.3|22715.3|22708.3|48
1595424600000|2020-07-22 13:30:00|22722.8|22715.8|22730.3|22723.3|22737.8|22730.8|22720.3|22713.3|225
1595424900000|2020-07-22 13:35:00|22732.8|22725.8|22740.3|22733.3|22740.3|22733.3|22720.3|22713.3|274
1595425200000|2020-07-22 13:40:00|22735.3|22728.3|22740.3|22733.3|22745.3|22738.3|22735.3|22728.3|130
1595425500000|2020-07-22 13:45:00|22742.8|22735.8|22755.3|22748.3|22760.3|22753.3|22740.3|22733.3|220
1595425800000|2020-07-22 13:50:00|22760.3|22753.3|22780.3|22773.3|22780.3|22773.3|22755.3|22748.3|305
1595426100000|2020-07-22 13:55:00|22775.3|22768.3|22765.3|22758.3|22780.3|22773.3|22765.3|22758.3|193
1595426400000|2020-07-22 14:00:00|22770.3|22763.3|22757.8|22750.8|22770.3|22763.3|22755.3|22748.3|184
1595426700000|2020-07-22 14:05:00|22760.3|22753.3|22765.3|22758.3|22765.3|22758.3|22755.3|22748.3|105
1595427000000|2020-07-22 14:10:00|22767.8|22760.8|22760.3|22753.3|22775.3|22768.3|22755.3|22748.3|149
1595427300000|2020-07-22 14:15:00|22765.3|22758.3|22765.3|22758.3|22770.3|22763.3|22760.3|22753.3|126
1595427600000|2020-07-22 14:20:00|22760.3|22753.3|22765.3|22758.3|22770.3|22763.3|22760.3|22753.3|55
1595427900000|2020-07-22 14:25:00|22762.8|22755.8|22755.3|22748.3|22770.3|22763.3|22755.3|22748.3|101
1595428200000|2020-07-22 14:30:00|22750.3|22743.3|22765.3|22758.3|22770.3|22763.3|22750.3|22743.3|228
1595428500000|2020-07-22 14:35:00|22760.3|22753.3|22780.3|22773.3|22785.3|22778.3|22760.3|22753.3|76
1595428800000|2020-07-22 14:40:00|22777.8|22770.8|22780.3|22773.3|22780.3|22773.3|22770.3|22763.3|77
1595429100000|2020-07-22 14:45:00|22782.8|22775.8|22750.3|22743.3|22782.8|22775.8|22750.3|22743.3|160
1595429400000|2020-07-22 14:50:00|22745.3|22738.3|22735.3|22728.3|22750.3|22743.3|22735.3|22728.3|201
1595429700000|2020-07-22 14:55:00|22740.3|22733.3|22755.3|22748.3|22755.3|22748.3|22740.3|22733.3|189
1595430000000|2020-07-22 15:00:00|22752.8|22745.8|22755.3|22748.3|22760.3|22753.3|22750.3|22743.3|77
1595430300000|2020-07-22 15:05:00|22750.3|22743.3|22735.3|22728.3|22755.3|22748.3|22735.3|22728.3|134
1595430600000|2020-07-22 15:10:00|22740.3|22733.3|22720.3|22713.3|22740.3|22733.3|22720.3|22713.3|189
1595430900000|2020-07-22 15:15:00|22717.8|22710.8|22740.3|22733.3|22745.3|22738.3|22717.8|22710.8|127
1595431200000|2020-07-22 15:20:00|22737.8|22730.8|22745.3|22738.3|22750.3|22743.3|22735.3|22728.3|90
1595431500000|2020-07-22 15:25:00|22750.3|22743.3|22755.3|22748.3|22755.3|22748.3|22750.3|22743.3|126
1595431800000|2020-07-22 15:30:00|22760.3|22753.3|22770.3|22763.3|22775.3|22768.3|22755.3|22748.3|236
1595432100000|2020-07-22 15:35:00|22765.3|22758.3|22775.3|22768.3|22777.8|22770.8|22765.3|22758.3|234
1595432400000|2020-07-22 15:40:00|22777.8|22770.8|22775.3|22768.3|22780.3|22773.3|22775.3|22768.3|50
1595432700000|2020-07-22 15:45:00|22777.8|22770.8|22765.3|22758.3|22780.3|22773.3|22765.3|22758.3|49
1595433000000|2020-07-22 15:50:00|22760.3|22753.3|22765.3|22758.3|22767.8|22760.8|22760.3|22753.3|78
1595433300000|2020-07-22 15:55:00|22770.3|22763.3|22765.3|22758.3|22770.3|22763.3|22765.3|22758.3|100
1595433600000|2020-07-22 16:00:00|22767.8|22760.8|22760.3|22753.3|22770.3|22763.3|22760.3|22753.3|105
1595433900000|2020-07-22 16:05:00|22765.3|22758.3|22765.3|22758.3|22765.3|22758.3|22760.3|22753.3|68
1595434200000|2020-07-22 16:10:00|22770.3|22763.3|22795.3|22788.3|22800.3|22793.3|22765.3|22758.3|169
1595434500000|2020-07-22 16:15:00|22800.3|22793.3|22790.3|22783.3|22800.3|22793.3|22790.3|22783.3|225
1595434800000|2020-07-22 16:20:00|22785.3|22778.3|22785.3|22778.3|22785.3|22778.3|22780.3|22773.3|76
1595435100000|2020-07-22 16:25:00|22780.3|22773.3|22785.3|22778.3|22785.3|22778.3|22780.3|22773.3|34
1595435400000|2020-07-22 16:30:00|22780.3|22773.3|22775.3|22768.3|22785.3|22778.3|22775.3|22768.3|45
1595435700000|2020-07-22 16:35:00|22780.3|22773.3|22775.3|22768.3|22780.3|22773.3|22775.3|22768.3|31
1595436000000|2020-07-22 16:40:00|22770.3|22763.3|22770.3|22763.3|22775.3|22768.3|22770.3|22763.3|129
1595436300000|2020-07-22 16:45:00|22775.3|22768.3|22772.8|22765.8|22775.3|22768.3|22770.3|22763.3|42
1595436600000|2020-07-22 16:50:00|22775.3|22768.3|22765.3|22758.3|22775.3|22768.3|22765.3|22758.3|37
1595436900000|2020-07-22 16:55:00|22770.3|22763.3|22775.3|22768.3|22775.3|22768.3|22770.3|22763.3|36
1595437200000|2020-07-22 17:00:00|22770.3|22763.3|22770.3|22763.3|22775.3|22768.3|22770.3|22763.3|25
1595437500000|2020-07-22 17:05:00|22775.3|22768.3|22775.3|22768.3|22775.3|22768.3|22770.3|22763.3|40
1595437800000|2020-07-22 17:10:00|22770.3|22763.3|22775.3|22768.3|22785.3|22778.3|22770.3|22763.3|31
1595438100000|2020-07-22 17:15:00|22780.3|22773.3|22775.3|22768.3|22780.3|22773.3|22775.3|22768.3|40
1595438400000|2020-07-22 17:20:00|22777.8|22770.8|22770.3|22763.3|22780.3|22773.3|22770.3|22763.3|33
1595438700000|2020-07-22 17:25:00|22765.3|22758.3|22765.3|22758.3|22770.3|22763.3|22760.3|22753.3|107
1595439000000|2020-07-22 17:30:00|22770.3|22763.3|22765.3|22758.3|22770.3|22763.3|22765.3|22758.3|28
1595439600000|2020-07-22 17:40:00|22770.3|22763.3|22770.3|22763.3|22770.3|22763.3|22770.3|22763.3|35
1595439900000|2020-07-22 17:45:00|22765.3|22758.3|22765.3|22758.3|22765.3|22758.3|22755.3|22748.3|310
1595440200000|2020-07-22 17:50:00|22762.8|22755.8|22755.3|22748.3|22765.3|22758.3|22755.3|22748.3|46
1595440500000|2020-07-22 17:55:00|22757.8|22750.8|22745.3|22738.3|22760.3|22753.3|22740.3|22733.3|114
1595440800000|2020-07-22 18:00:00|22740.3|22733.3|22765.3|22758.3|22767.8|22760.8|22740.3|22733.3|123
1595441100000|2020-07-22 18:05:00|22762.8|22755.8|22760.3|22753.3|22765.3|22758.3|22760.3|22753.3|19
1595441400000|2020-07-22 18:10:00|22757.8|22750.8|22765.3|22758.3|22765.3|22758.3|22755.3|22748.3|69
1595441700000|2020-07-22 18:15:00|22762.8|22755.8|22770.3|22763.3|22770.3|22763.3|22760.3|22753.3|17
1595442000000|2020-07-22 18:20:00|22765.3|22758.3|22765.3|22758.3|22770.3|22763.3|22765.3|22758.3|118
1595442300000|2020-07-22 18:25:00|22770.3|22763.3|22770.3|22763.3|22775.3|22768.3|22765.3|22758.3|107
1595442600000|2020-07-22 18:30:00|22767.8|22760.8|22770.3|22763.3|22772.8|22765.8|22760.3|22753.3|81
1595442900000|2020-07-22 18:35:00|22772.8|22765.8|22780.3|22773.3|22785.3|22778.3|22770.3|22763.3|90
1595443200000|2020-07-22 18:40:00|22785.3|22778.3|22785.3|22778.3|22785.3|22778.3|22780.3|22773.3|48
1595443500000|2020-07-22 18:45:00|22790.3|22783.3|22785.3|22778.3|22790.3|22783.3|22785.3|22778.3|40
1595443800000|2020-07-22 18:50:00|22790.3|22783.3|22790.3|22783.3|22795.3|22788.3|22785.3|22778.3|165
1595444100000|2020-07-22 18:55:00|22785.3|22778.3|22775.3|22768.3|22790.3|22783.3|22775.3|22768.3|99
1595444400000|2020-07-22 19:00:00|22780.3|22773.3|22780.3|22773.3|22785.3|22778.3|22775.3|22768.3|181
1595444700000|2020-07-22 19:05:00|22782.8|22775.8|22790.3|22783.3|22795.3|22788.3|22780.3|22773.3|87
1595445000000|2020-07-22 19:10:00|22792.8|22785.8|22800.3|22793.3|22802.8|22795.8|22785.3|22778.3|260
1595445300000|2020-07-22 19:15:00|22805.3|22798.3|22795.3|22788.3|22805.3|22798.3|22795.3|22788.3|157
1595445600000|2020-07-22 19:20:00|22790.3|22783.3|22785.3|22778.3|22795.3|22788.3|22785.3|22778.3|84
1595445900000|2020-07-22 19:25:00|22790.3|22783.3|22780.3|22773.3|22790.3|22783.3|22777.8|22770.8|80
1595446200000|2020-07-22 19:30:00|22785.3|22778.3|22775.3|22768.3|22785.3|22778.3|22775.3|22768.3|80
1595446500000|2020-07-22 19:35:00|22780.3|22773.3|22785.3|22778.3|22790.3|22783.3|22780.3|22773.3|90
1595446800000|2020-07-22 19:40:00|22787.8|22780.8|22790.3|22783.3|22795.3|22788.3|22780.3|22773.3|207
1595447100000|2020-07-22 19:45:00|22795.3|22788.3|22800.3|22793.3|22800.3|22793.3|22790.3|22783.3|126
1595447400000|2020-07-22 19:50:00|22805.3|22798.3|22785.3|22778.3|22805.3|22798.3|22785.3|22778.3|276
1595447700000|2020-07-22 19:55:00|22780.3|22773.3|22765.3|22758.3|22780.3|22773.3|22760.3|22753.3|436
1595448000000|2020-07-22 20:00:00|22770.3|22763.3|22770.3|22763.3|22785.3|22778.3|22765.3|22758.3|253
1595448300000|2020-07-22 20:05:00|22767.8|22760.8|22775.3|22768.3|22780.3|22773.3|22765.3|22758.3|71
1595448600000|2020-07-22 20:10:00|22780.3|22773.3|22775.3|22768.3|22780.3|22773.3|22775.3|22768.3|36
1595448900000|2020-07-22 20:15:00|22779.3|22764.3|22784.3|22769.3|22789.3|22774.3|22779.3|22764.3|42
1595449200000|2020-07-22 20:20:00|22789.3|22774.3|22784.3|22769.3|22794.3|22779.3|22784.3|22769.3|45
1595449500000|2020-07-22 20:25:00|22781.8|22766.8|22781.8|22766.8|22786.8|22771.8|22779.3|22764.3|13
1595449800000|2020-07-22 20:30:00|22784.3|22769.3|22789.3|22774.3|22794.3|22779.3|22784.3|22769.3|34
1595450100000|2020-07-22 20:35:00|22791.8|22776.8|22789.3|22774.3|22794.3|22779.3|22781.8|22766.8|60
1595450400000|2020-07-22 20:40:00|22791.8|22776.8|22789.3|22774.3|22799.3|22784.3|22789.3|22774.3|36
1595450700000|2020-07-22 20:45:00|22786.8|22771.8|22784.3|22769.3|22789.3|22774.3|22784.3|22769.3|25
1595451000000|2020-07-22 20:50:00|22786.8|22771.8|22789.3|22774.3|22789.3|22774.3|22786.8|22771.8|7
1595451300000|2020-07-22 20:55:00|22786.8|22771.8|22792.8|22762.8|22794.2|22774.3|22784.3|22761.8|31
1595451600000|2020-07-22 21:00:00|22792.6|22762.6|22797.3|22767.3|22798.1|22768.1|22792.6|22762.6|0
1595451900000|2020-07-22 21:05:00|22798.7|22768.7|22797.3|22767.3|22798.7|22768.7|22797.2|22767.2|0
1595452200000|2020-07-22 21:10:00|22799.3|22769.3|22799.1|22769.1|22799.3|22769.3|22797.3|22767.3|0
1595452500000|2020-07-22 21:15:00|22799.8|22769.8|22798.9|22768.9|22799.8|22769.8|22798.1|22768.1|0
1595452800000|2020-07-22 21:20:00|22798.4|22768.4|22799.1|22769.1|22799.3|22769.3|22797.4|22767.4|0
1595453100000|2020-07-22 21:25:00|22798.6|22768.6|22799.6|22769.6|22799.9|22769.9|22798.6|22768.6|0
1595453400000|2020-07-22 21:30:00|22799.8|22769.8|22799|22769|22800.3|22770.3|22799|22769|0
1595453700000|2020-07-22 21:35:00|22800.1|22770.1|22796|22766|22800.1|22770.1|22795.3|22765.3|0
1595454000000|2020-07-22 21:40:00|22796.2|22766.2|22796.2|22766.2|22796.2|22766.2|22796|22766|0
1595454300000|2020-07-22 21:45:00|22796.4|22766.4|22797.6|22767.6|22799|22769|22796.4|22766.4|0
1595454600000|2020-07-22 21:50:00|22798.3|22768.3|22797.6|22767.6|22798.3|22768.3|22797.6|22767.6|0
1595454900000|2020-07-22 21:55:00|22797.7|22767.7|22798.6|22768.6|22798.6|22768.6|22797.6|22767.6|0
1595455200000|2020-07-22 22:00:00|22805.8|22775.8|22781.8|22766.8|22808.2|22778.2|22771.8|22755|72
1595455500000|2020-07-22 22:05:00|22784.3|22769.3|22794.3|22779.3|22796.8|22781.8|22779.3|22764.3|57
1595455800000|2020-07-22 22:10:00|22791.8|22776.8|22794.3|22779.3|22796.8|22781.8|22789.3|22774.3|3
1595456100000|2020-07-22 22:15:00|22796.8|22781.8|22801.8|22786.8|22804.3|22789.3|22791.8|22776.8|4
1595456400000|2020-07-22 22:20:00|22804.3|22789.3|22796.8|22781.8|22804.3|22789.3|22794.3|22779.3|1
1595457000000|2020-07-22 22:30:00|22794.3|22779.3|22789.3|22774.3|22799.3|22784.3|22784.3|22769.3|81
1595457300000|2020-07-22 22:35:00|22786.8|22771.8|22784.3|22769.3|22789.3|22774.3|22781.8|22766.8|3
1595457900000|2020-07-22 22:45:00|22779.3|22764.3|22781.8|22766.8|22784.3|22769.3|22779.3|22764.3|60
1595458200000|2020-07-22 22:50:00|22779.3|22764.3|22774.3|22759.3|22779.3|22764.3|22769.3|22754.3|32
1595458500000|2020-07-22 22:55:00|22776.8|22761.8|22774.3|22759.3|22779.3|22764.3|22774.3|22759.3|4
1595458800000|2020-07-22 23:00:00|22776.8|22761.8|22779.3|22764.3|22779.3|22764.3|22776.8|22761.8|2
1595459100000|2020-07-22 23:05:00|22776.8|22761.8|22779.3|22764.3|22779.3|22764.3|22776.8|22761.8|2
1595459400000|2020-07-22 23:10:00|22776.8|22761.8|22774.3|22759.3|22779.3|22764.3|22769.3|22754.3|1
1595459700000|2020-07-22 23:15:00|22771.8|22756.8|22769.3|22754.3|22774.3|22759.3|22769.3|22754.3|6
1595460000000|2020-07-22 23:20:00|22771.8|22756.8|22774.3|22759.3|22774.3|22759.3|22769.3|22754.3|2
1595460600000|2020-07-22 23:30:00|22779.3|22764.3|22760.3|22753.3|22780.3|22773.3|22760.3|22753.3|27929
1595460900000|2020-07-22 23:35:00|22757.8|22750.8|22750.3|22743.3|22760.3|22753.3|22740.3|22733.3|84
1595461200000|2020-07-22 23:40:00|22747.8|22740.8|22740.3|22733.3|22747.8|22740.8|22740.3|22733.3|42
1595461500000|2020-07-22 23:45:00|22735.3|22728.3|22745.3|22738.3|22745.3|22738.3|22735.3|22728.3|46
1595461800000|2020-07-22 23:50:00|22742.8|22735.8|22730.3|22723.3|22742.8|22735.8|22730.3|22723.3|33
1595462100000|2020-07-22 23:55:00|22735.3|22728.3|22725.3|22718.3|22740.3|22733.3|22720.3|22713.3|57
1595462400000|2020-07-23 00:00:00|22727.8|22720.8|22745.3|22738.3|22745.3|22738.3|22727.8|22720.8|86
1595462700000|2020-07-23 00:05:00|22747.8|22740.8|22765.3|22758.3|22765.3|22758.3|22745.3|22738.3|100
1595463000000|2020-07-23 00:10:00|22762.8|22755.8|22750.3|22743.3|22762.8|22755.8|22750.3|22743.3|43
1595463300000|2020-07-23 00:15:00|22745.3|22738.3|22715.3|22708.3|22745.3|22738.3|22715.3|22708.3|154
1595463600000|2020-07-23 00:20:00|22712.8|22705.8|22720.3|22713.3|22725.3|22718.3|22702.8|22695.8|97
1595463900000|2020-07-23 00:25:00|22717.8|22710.8|22690.3|22683.3|22717.8|22710.8|22690.3|22683.3|154
1595464200000|2020-07-23 00:30:00|22695.3|22688.3|22715.3|22708.3|22715.3|22708.3|22690.3|22683.3|125
1595464500000|2020-07-23 00:35:00|22720.3|22713.3|22720.3|22713.3|22720.3|22713.3|22715.3|22708.3|39
1595464800000|2020-07-23 00:40:00|22722.8|22715.8|22740.3|22733.3|22745.3|22738.3|22720.3|22713.3|85
1595465100000|2020-07-23 00:45:00|22737.8|22730.8|22725.3|22718.3|22740.3|22733.3|22720.3|22713.3|96
1595465400000|2020-07-23 00:50:00|22722.8|22715.8|22720.3|22713.3|22730.3|22723.3|22720.3|22713.3|44
1595465700000|2020-07-23 00:55:00|22717.8|22710.8|22715.3|22708.3|22717.8|22710.8|22705.3|22698.3|71
1595466000000|2020-07-23 01:00:00|22710.3|22703.3|22715.3|22708.3|22715.3|22708.3|22695.3|22688.3|105
1595466300000|2020-07-23 01:05:00|22710.3|22703.3|22730.3|22723.3|22730.3|22723.3|22710.3|22703.3|49
1595466600000|2020-07-23 01:10:00|22732.8|22725.8|22745.3|22738.3|22750.3|22743.3|22732.8|22725.8|30
1595466900000|2020-07-23 01:15:00|22747.8|22740.8|22770.3|22763.3|22780.3|22773.3|22740.3|22733.3|119
1595467200000|2020-07-23 01:20:00|22767.8|22760.8|22755.3|22748.3|22770.3|22763.3|22745.3|22738.3|63
1595467500000|2020-07-23 01:25:00|22752.8|22745.8|22760.3|22753.3|22760.3|22753.3|22740.3|22733.3|50
1595467800000|2020-07-23 01:30:00|22765.3|22758.3|22780.3|22773.3|22785.3|22778.3|22760.3|22753.3|115
1595468100000|2020-07-23 01:35:00|22782.8|22775.8|22810.3|22803.3|22810.3|22803.3|22775.3|22768.3|98
1595468400000|2020-07-23 01:40:00|22807.8|22800.8|22795.3|22788.3|22810.3|22803.3|22790.3|22783.3|41
1595468700000|2020-07-23 01:45:00|22800.3|22793.3|22797.8|22790.8|22805.3|22798.3|22785.3|22778.3|44
1595469000000|2020-07-23 01:50:00|22800.3|22793.3|22795.3|22788.3|22812.8|22805.8|22790.3|22783.3|61
1595469300000|2020-07-23 01:55:00|22797.8|22790.8|22785.3|22778.3|22800.3|22793.3|22785.3|22778.3|50
1595469600000|2020-07-23 02:00:00|22782.8|22775.8|22765.3|22758.3|22785.3|22778.3|22765.3|22758.3|59
1595469900000|2020-07-23 02:05:00|22762.8|22755.8|22765.3|22758.3|22770.3|22763.3|22760.3|22753.3|21
1595470200000|2020-07-23 02:10:00|22762.8|22755.8|22770.3|22763.3|22772.8|22765.8|22757.8|22750.8|17
1595470500000|2020-07-23 02:15:00|22767.8|22760.8|22775.3|22768.3|22790.3|22783.3|22767.8|22760.8|24
1595470800000|2020-07-23 02:20:00|22770.3|22763.3|22755.3|22748.3|22770.3|22763.3|22750.3|22743.3|46
1595471100000|2020-07-23 02:25:00|22752.8|22745.8|22750.3|22743.3|22760.3|22753.3|22750.3|22743.3|44
1595471400000|2020-07-23 02:30:00|22755.3|22748.3|22752.8|22745.8|22775.3|22768.3|22747.8|22740.8|82
1595471700000|2020-07-23 02:35:00|22755.3|22748.3|22735.3|22728.3|22755.3|22748.3|22730.3|22723.3|77
1595472000000|2020-07-23 02:40:00|22737.8|22730.8|22735.3|22728.3|22740.3|22733.3|22720.3|22713.3|89
1595472300000|2020-07-23 02:45:00|22740.3|22733.3|22720.3|22713.3|22750.3|22743.3|22720.3|22713.3|79
1595472600000|2020-07-23 02:50:00|22717.8|22710.8|22730.3|22723.3|22730.3|22723.3|22705.3|22698.3|71
1595472900000|2020-07-23 02:55:00|22727.8|22720.8|22732.8|22725.8|22740.3|22733.3|22725.3|22718.3|105
1595473200000|2020-07-23 03:00:00|22730.3|22723.3|22747.8|22740.8|22747.8|22740.8|22730.3|22723.3|67
1595473500000|2020-07-23 03:05:00|22745.3|22738.3|22757.8|22750.8|22770.3|22763.3|22742.8|22735.8|71
1595473800000|2020-07-23 03:10:00|22760.3|22753.3|22767.8|22760.8|22772.8|22765.8|22760.3|22753.3|25
1595474100000|2020-07-23 03:15:00|22770.3|22763.3|22755.3|22748.3|22772.8|22765.8|22750.3|22743.3|7
1595474400000|2020-07-23 03:20:00|22757.8|22750.8|22770.3|22763.3|22772.8|22765.8|22755.3|22748.3|24
1595474700000|2020-07-23 03:25:00|22767.8|22760.8|22780.3|22773.3|22785.3|22778.3|22765.3|22758.3|25
1595475000000|2020-07-23 03:30:00|22777.8|22770.8|22785.3|22778.3|22792.8|22785.8|22775.3|22768.3|31
1595475300000|2020-07-23 03:35:00|22782.8|22775.8|22780.3|22773.3|22785.3|22778.3|22780.3|22773.3|11
1595475600000|2020-07-23 03:40:00|22777.8|22770.8|22785.3|22778.3|22785.3|22778.3|22775.3|22768.3|15
1595475900000|2020-07-23 03:45:00|22787.8|22780.8|22780.3|22773.3|22787.8|22780.8|22780.3|22773.3|6
1595476200000|2020-07-23 03:50:00|22777.8|22770.8|22775.3|22768.3|22780.3|22773.3|22775.3|22768.3|6
1595476500000|2020-07-23 03:55:00|22777.8|22770.8|22770.3|22763.3|22777.8|22770.8|22770.3|22763.3|17
1595476800000|2020-07-23 04:00:00|22775.3|22768.3|22775.3|22768.3|22780.3|22773.3|22770.3|22763.3|17
1595477100000|2020-07-23 04:05:00|||||||||6
1595477400000|2020-07-23 04:10:00|22772.8|22765.8|22762.8|22755.8|22772.8|22765.8|22760.3|22753.3|19
1595477700000|2020-07-23 04:15:00|22760.3|22753.3|22750.3|22743.3|22765.3|22758.3|22750.3|22743.3|18
1595478000000|2020-07-23 04:20:00|22752.8|22745.8|22760.3|22753.3|22760.3|22753.3|22752.8|22745.8|66
1595478300000|2020-07-23 04:25:00|22762.8|22755.8|22775.3|22768.3|22775.3|22768.3|22762.8|22755.8|13
1595478600000|2020-07-23 04:30:00|22777.8|22770.8|22795.3|22788.3|22795.3|22788.3|22777.8|22770.8|9
1595478900000|2020-07-23 04:35:00|22792.8|22785.8|22790.3|22783.3|22795.3|22788.3|22790.3|22783.3|19
1595479200000|2020-07-23 04:40:00|22787.8|22780.8|22795.3|22788.3|22795.3|22788.3|22787.8|22780.8|11
1595479500000|2020-07-23 04:45:00|22800.3|22793.3|22790.3|22783.3|22800.3|22793.3|22785.3|22778.3|43
1595479800000|2020-07-23 04:50:00|22785.3|22778.3|22790.3|22783.3|22790.3|22783.3|22780.3|22773.3|17
1595480100000|2020-07-23 04:55:00|22787.8|22780.8|22780.3|22773.3|22787.8|22780.8|22780.3|22773.3|17
1595480400000|2020-07-23 05:00:00|22782.8|22775.8|22765.3|22758.3|22792.8|22785.8|22765.3|22758.3|86
1595480700000|2020-07-23 05:05:00|22762.8|22755.8|22775.3|22768.3|22775.3|22768.3|22760.3|22753.3|26
1595481000000|2020-07-23 05:10:00|22777.8|22770.8|22785.3|22778.3|22790.3|22783.3|22777.8|22770.8|66
1595481300000|2020-07-23 05:15:00|22787.8|22780.8|22797.8|22790.8|22800.3|22793.3|22785.3|22778.3|63
1595481600000|2020-07-23 05:20:00|22800.3|22793.3|22805.3|22798.3|22805.3|22798.3|22800.3|22793.3|25
1595481900000|2020-07-23 05:25:00|22810.3|22803.3|22805.3|22798.3|22810.3|22803.3|22800.3|22793.3|34
1595482200000|2020-07-23 05:30:00|22802.8|22795.8|22795.3|22788.3|22805.3|22798.3|22792.8|22785.8|34
1595482500000|2020-07-23 05:35:00|22792.8|22785.8|22780.3|22773.3|22800.3|22793.3|22780.3|22773.3|19
1595482800000|2020-07-23 05:40:00|22777.8|22770.8|22795.3|22788.3|22795.3|22788.3|22775.3|22768.3|27
1595483100000|2020-07-23 05:45:00|22797.8|22790.8|22797.8|22790.8|22805.3|22798.3|22795.3|22788.3|29
1595483400000|2020-07-23 05:50:00|22795.3|22788.3|22795.3|22788.3|22800.3|22793.3|22785.3|22778.3|38
1595483700000|2020-07-23 05:55:00|22792.8|22785.8|22790.3|22783.3|22797.8|22790.8|22785.3|22778.3|15
1595484000000|2020-07-23 06:00:00|22792.8|22785.8|22835.3|22828.3|22835.3|22828.3|22792.8|22785.8|205
1595484300000|2020-07-23 06:05:00|22832.8|22825.8|22835.3|22828.3|22845.3|22838.3|22825.3|22818.3|57
1595484600000|2020-07-23 06:10:00|22837.8|22830.8|22825.3|22818.3|22837.8|22830.8|22825.3|22818.3|23
1595484900000|2020-07-23 06:15:00|22827.8|22820.8|22812.8|22805.8|22835.3|22828.3|22810.3|22803.3|52
1595485200000|2020-07-23 06:20:00|22815.3|22808.3|22827.8|22820.8|22830.3|22823.3|22810.3|22803.3|25
1595485500000|2020-07-23 06:25:00|22830.3|22823.3|22815.3|22808.3|22830.3|22823.3|22810.3|22803.3|15
1595485800000|2020-07-23 06:30:00|22812.8|22805.8|22810.3|22803.3|22815.3|22808.3|22810.3|22803.3|23
1595486100000|2020-07-23 06:35:00|22812.8|22805.8|22822.8|22815.8|22825.3|22818.3|22812.8|22805.8|10
1595486400000|2020-07-23 06:40:00|22825.3|22818.3|22837.8|22830.8|22840.3|22833.3|22820.3|22813.3|72
1595486700000|2020-07-23 06:45:00|22840.3|22833.3|22860.3|22853.3|22872.8|22865.8|22840.3|22833.3|241
1595487000000|2020-07-23 06:50:00|22862.8|22855.8|22860.3|22853.3|22870.3|22863.3|22855.3|22848.3|57
1595487300000|2020-07-23 06:55:00|22862.8|22855.8|22850.3|22843.3|22865.3|22858.3|22850.3|22843.3|63
1595487600000|2020-07-23 07:00:00|22852.8|22845.8|22845.3|22838.3|22870.3|22863.3|22840.3|22833.3|65
1595487900000|2020-07-23 07:05:00|22847.8|22840.8|22830.3|22823.3|22847.8|22840.8|22815.3|22808.3|57
1595488200000|2020-07-23 07:10:00|22832.8|22825.8|22832.8|22825.8|22840.3|22833.3|22820.3|22813.3|111
1595488500000|2020-07-23 07:15:00|22830.3|22823.3|22837.8|22830.8|22840.3|22833.3|22820.3|22813.3|49
1595488800000|2020-07-23 07:20:00|22835.3|22828.3|22830.3|22823.3|22840.3|22833.3|22820.3|22813.3|14
1595489100000|2020-07-23 07:25:00|22835.3|22828.3|22822.8|22815.8|22835.3|22828.3|22815.3|22808.3|43
1595489400000|2020-07-23 07:30:00|22825.3|22818.3|22815.3|22808.3|22832.8|22825.8|22810.3|22803.3|60
1595489700000|2020-07-23 07:35:00|22810.3|22803.3|22832.8|22825.8|22835.3|22828.3|22810.3|22803.3|79
1595490000000|2020-07-23 07:40:00|22830.3|22823.3|22825.3|22818.3|22840.3|22833.3|22820.3|22813.3|48
1595490300000|2020-07-23 07:45:00|22822.8|22815.8|22835.3|22828.3|22837.8|22830.8|22812.8|22805.8|64
1595490600000|2020-07-23 07:50:00|22837.8|22830.8|22845.3|22838.3|22847.8|22840.8|22835.3|22828.3|55
1595490900000|2020-07-23 07:55:00|22842.8|22835.8|22880.3|22873.3|22880.3|22873.3|22840.3|22833.3|117
1595491200000|2020-07-23 08:00:00|22885.3|22878.3|22860.3|22853.3|22890.3|22883.3|22855.3|22848.3|139
1595491500000|2020-07-23 08:05:00|22857.8|22850.8|22880.3|22873.3|22885.3|22878.3|22857.8|22850.8|59
1595491800000|2020-07-23 08:10:00|22882.8|22875.8|22875.3|22868.3|22885.3|22878.3|22865.3|22858.3|31
1595492100000|2020-07-23 08:15:00|22877.8|22870.8|22892.8|22885.8|22897.8|22890.8|22877.8|22870.8|96
1595492400000|2020-07-23 08:20:00|22895.3|22888.3|22880.3|22873.3|22902.8|22895.8|22880.3|22873.3|97
1595492700000|2020-07-23 08:25:00|22882.8|22875.8|22890.3|22883.3|22892.8|22885.8|22880.3|22873.3|62
1595493000000|2020-07-23 08:30:00|22892.8|22885.8|22895.3|22888.3|22905.3|22898.3|22885.3|22878.3|156
1595493300000|2020-07-23 08:35:00|22900.3|22893.3|22895.3|22888.3|22900.3|22893.3|22890.3|22883.3|36
1595493600000|2020-07-23 08:40:00|22890.3|22883.3|22890.3|22883.3|22897.8|22890.8|22885.3|22878.3|43
1595493900000|2020-07-23 08:45:00|22887.8|22880.8|22857.8|22850.8|22890.3|22883.3|22857.8|22850.8|142
1595494200000|2020-07-23 08:50:00|22855.3|22848.3|22855.3|22848.3|22862.8|22855.8|22850.3|22843.3|91
1595494500000|2020-07-23 08:55:00|22852.8|22845.8|22840.3|22833.3|22860.3|22853.3|22840.3|22833.3|42
1595494800000|2020-07-23 09:00:00|22845.3|22838.3|22840.3|22833.3|22855.3|22848.3|22840.3|22833.3|79
1595495100000|2020-07-23 09:05:00|22842.8|22835.8|22862.8|22855.8|22865.3|22858.3|22840.3|22833.3|37
1595495400000|2020-07-23 09:10:00|22865.3|22858.3|22855.3|22848.3|22865.3|22858.3|22855.3|22848.3|13
1595495700000|2020-07-23 09:15:00|22857.8|22850.8|22850.3|22843.3|22862.8|22855.8|22850.3|22843.3|0
1595496000000|2020-07-23 09:20:00|22852.8|22845.8|22855.3|22848.3|22860.3|22853.3|22850.3|22843.3|18
1595496300000|2020-07-23 09:25:00|22857.8|22850.8|22860.3|22853.3|22862.8|22855.8|22855.3|22848.3|20
1595496600000|2020-07-23 09:30:00|22857.8|22850.8|22865.3|22858.3|22867.8|22860.8|22855.3|22848.3|21
1595496900000|2020-07-23 09:35:00|22862.8|22855.8|22855.3|22848.3|22862.8|22855.8|22855.3|22848.3|27
1595497200000|2020-07-23 09:40:00|22857.8|22850.8|22845.3|22838.3|22860.3|22853.3|22845.3|22838.3|27
1595497500000|2020-07-23 09:45:00|22850.3|22843.3|22845.3|22838.3|22850.3|22843.3|22840.3|22833.3|28
1595497800000|2020-07-23 09:50:00|22840.3|22833.3|22840.3|22833.3|22845.3|22838.3|22830.3|22823.3|31
1595498100000|2020-07-23 09:55:00|22842.8|22835.8|22850.3|22843.3|22850.3|22843.3|22830.3|22823.3|19
1595498400000|2020-07-23 10:00:00|22855.3|22848.3|22875.3|22868.3|22880.3|22873.3|22855.3|22848.3|97
1595498700000|2020-07-23 10:05:00|22877.8|22870.8|22885.3|22878.3|22885.3|22878.3|22865.3|22858.3|44
1595499000000|2020-07-23 10:10:00|22880.3|22873.3|22870.3|22863.3|22880.3|22873.3|22870.3|22863.3|17
1595499300000|2020-07-23 10:15:00|22875.3|22868.3|22865.3|22858.3|22875.3|22868.3|22865.3|22858.3|31
1595499600000|2020-07-23 10:20:00|22860.3|22853.3|22840.3|22833.3|22865.3|22858.3|22840.3|22833.3|27
1595499900000|2020-07-23 10:25:00|22842.8|22835.8|22845.3|22838.3|22852.8|22845.8|22837.8|22830.8|18
1595500200000|2020-07-23 10:30:00|22850.3|22843.3|22840.3|22833.3|22850.3|22843.3|22840.3|22833.3|47
1595500500000|2020-07-23 10:35:00|22835.3|22828.3|22840.3|22833.3|22840.3|22833.3|22830.3|22823.3|73
1595500800000|2020-07-23 10:40:00|22837.8|22830.8|22825.3|22818.3|22845.3|22838.3|22825.3|22818.3|43
1595501100000|2020-07-23 10:45:00|22820.3|22813.3|22825.3|22818.3|22825.3|22818.3|22817.8|22810.8|42
1595501400000|2020-07-23 10:50:00|22822.8|22815.8|22830.3|22823.3|22835.3|22828.3|22820.3|22813.3|32
1595501700000|2020-07-23 10:55:00|22832.8|22825.8|22835.3|22828.3|22835.3|22828.3|22825.3|22818.3|11
1595502000000|2020-07-23 11:00:00|22832.8|22825.8|22835.3|22828.3|22835.3|22828.3|22830.3|22823.3|27
1595502300000|2020-07-23 11:05:00|22837.8|22830.8|22835.3|22828.3|22840.3|22833.3|22830.3|22823.3|28
1595502600000|2020-07-23 11:10:00|22830.3|22823.3|22835.3|22828.3|22835.3|22828.3|22827.8|22820.8|5
1595502900000|2020-07-23 11:15:00|22830.3|22823.3|22825.3|22818.3|22840.3|22833.3|22825.3|22818.3|38
1595503200000|2020-07-23 11:20:00|22830.3|22823.3|22830.3|22823.3|22832.8|22825.8|22825.3|22818.3|17
1595503500000|2020-07-23 11:25:00|22825.3|22818.3|22815.3|22808.3|22827.8|22820.8|22815.3|22808.3|46
1595503800000|2020-07-23 11:30:00|22817.8|22810.8|22825.3|22818.3|22825.3|22818.3|22815.3|22808.3|30
1595504100000|2020-07-23 11:35:00|22822.8|22815.8|22820.3|22813.3|22825.3|22818.3|22815.3|22808.3|28
1595504400000|2020-07-23 11:40:00|22817.8|22810.8|22810.3|22803.3|22820.3|22813.3|22810.3|22803.3|77
1595504700000|2020-07-23 11:45:00|22815.3|22808.3|22810.3|22803.3|22820.3|22813.3|22810.3|22803.3|95
1595505000000|2020-07-23 11:50:00|22807.8|22800.8|22810.3|22803.3|22812.8|22805.8|22785.3|22778.3|108
1595505300000|2020-07-23 11:55:00|22815.3|22808.3|22825.3|22818.3|22832.8|22825.8|22815.3|22808.3|32
1595505600000|2020-07-23 12:00:00|22820.3|22813.3|22817.8|22810.8|22822.8|22815.8|22805.3|22798.3|62
1595505900000|2020-07-23 12:05:00|22815.3|22808.3|22800.3|22793.3|22817.8|22810.8|22800.3|22793.3|5
1595506200000|2020-07-23 12:10:00|22795.3|22788.3|22800.3|22793.3|22800.3|22793.3|22777.8|22770.8|101
1595506500000|2020-07-23 12:15:00|22795.3|22788.3|22800.3|22793.3|22805.3|22798.3|22790.3|22783.3|19
1595506800000|2020-07-23 12:20:00|22795.3|22788.3|22785.3|22778.3|22800.3|22793.3|22785.3|22778.3|41
1595507100000|2020-07-23 12:25:00|22790.3|22783.3|22790.3|22783.3|22795.3|22788.3|22780.3|22773.3|74
1595507400000|2020-07-23 12:30:00|22785.3|22778.3|22760.3|22753.3|22795.3|22788.3|22755.3|22748.3|116
1595507700000|2020-07-23 12:35:00|22757.8|22750.8|22775.3|22768.3|22775.3|22768.3|22755.3|22748.3|77
1595508000000|2020-07-23 12:40:00|22780.3|22773.3|22780.3|22773.3|22790.3|22783.3|22775.3|22768.3|70
1595508300000|2020-07-23 12:45:00|22777.8|22770.8|22755.3|22748.3|22780.3|22773.3|22750.3|22743.3|32
1595508600000|2020-07-23 12:50:00|22760.3|22753.3|22750.3|22743.3|22760.3|22753.3|22735.3|22728.3|165
1595508900000|2020-07-23 12:55:00|22747.8|22740.8|22730.3|22723.3|22750.3|22743.3|22730.3|22723.3|42
1595509200000|2020-07-23 13:00:00|22725.3|22718.3|22755.3|22748.3|22760.3|22753.3|22725.3|22718.3|97
1595509500000|2020-07-23 13:05:00|22752.8|22745.8|22765.3|22758.3|22765.3|22758.3|22752.8|22745.8|52
1595509800000|2020-07-23 13:10:00|22762.8|22755.8|22760.3|22753.3|22770.3|22763.3|22760.3|22753.3|62
1595510100000|2020-07-23 13:15:00|22765.3|22758.3|22755.3|22748.3|22765.3|22758.3|22750.3|22743.3|37
1595510400000|2020-07-23 13:20:00|22752.8|22745.8|22750.3|22743.3|22755.3|22748.3|22745.3|22738.3|22
1595510700000|2020-07-23 13:25:00|22747.8|22740.8|22747.8|22740.8|22750.3|22743.3|22742.8|22735.8|47
1595511000000|2020-07-23 13:30:00|22750.3|22743.3|22737.8|22730.8|22755.3|22748.3|22730.3|22723.3|166
1595511300000|2020-07-23 13:35:00|22740.3|22733.3|22740.3|22733.3|22750.3|22743.3|22730.3|22723.3|93
1595511600000|2020-07-23 13:40:00|22745.3|22738.3|22745.3|22738.3|22755.3|22748.3|22730.3|22723.3|184
1595511900000|2020-07-23 13:45:00|22750.3|22743.3|22760.3|22753.3|22760.3|22753.3|22745.3|22738.3|119
1595512200000|2020-07-23 13:50:00|22765.3|22758.3|22765.3|22758.3|22770.3|22763.3|22760.3|22753.3|48
1595512500000|2020-07-23 13:55:00|22770.3|22763.3|22770.3|22763.3|22770.3|22763.3|22755.3|22748.3|95
1595512800000|2020-07-23 14:00:00|22765.3|22758.3|22760.3|22753.3|22775.3|22768.3|22745.3|22738.3|139
1595513100000|2020-07-23 14:05:00|22762.8|22755.8|22760.3|22753.3|22770.3|22763.3|22760.3|22753.3|26
1595513400000|2020-07-23 14:10:00|22755.3|22748.3|22725.3|22718.3|22755.3|22748.3|22720.3|22713.3|103
1595513700000|2020-07-23 14:15:00|22722.8|22715.8|22705.3|22698.3|22735.3|22728.3|22705.3|22698.3|131
1595514000000|2020-07-23 14:20:00|22710.3|22703.3|22695.3|22688.3|22710.3|22703.3|22685.3|22678.3|151
1595514300000|2020-07-23 14:25:00|22700.3|22693.3|22725.3|22718.3|22725.3|22718.3|22695.3|22688.3|182
1595514600000|2020-07-23 14:30:00|22730.3|22723.3|22730.3|22723.3|22735.3|22728.3|22725.3|22718.3|133
1595514900000|2020-07-23 14:35:00|22735.3|22728.3|22745.3|22738.3|22750.3|22743.3|22730.3|22723.3|158
1595515200000|2020-07-23 14:40:00|22750.3|22743.3|22745.3|22738.3|22755.3|22748.3|22745.3|22738.3|115
1595515500000|2020-07-23 14:45:00|22740.3|22733.3|22745.3|22738.3|22750.3|22743.3|22740.3|22733.3|70
1595515800000|2020-07-23 14:50:00|22750.3|22743.3|22730.3|22723.3|22755.3|22748.3|22727.8|22720.8|91
1595516100000|2020-07-23 14:55:00|22732.8|22725.8|22722.8|22715.8|22737.8|22730.8|22715.3|22708.3|265
1595516400000|2020-07-23 15:00:00|22725.3|22718.3|22725.3|22718.3|22750.3|22743.3|22722.8|22715.8|105
1595516700000|2020-07-23 15:05:00|22722.8|22715.8|22745.3|22738.3|22745.3|22738.3|22710.3|22703.3|105
1595517000000|2020-07-23 15:10:00|22750.3|22743.3|22760.3|22753.3|22760.3|22753.3|22735.3|22728.3|117
1595517300000|2020-07-23 15:15:00|22755.3|22748.3|22757.8|22750.8|22765.3|22758.3|22750.3|22743.3|76
1595517600000|2020-07-23 15:20:00|22760.3|22753.3|22752.8|22745.8|22765.3|22758.3|22740.3|22733.3|53
1595517900000|2020-07-23 15:25:00|22750.3|22743.3|22765.3|22758.3|22767.8|22760.8|22750.3|22743.3|53
1595518200000|2020-07-23 15:30:00|22770.3|22763.3|22765.3|22758.3|22775.3|22768.3|22760.3|22753.3|108
1595518500000|2020-07-23 15:35:00|22760.3|22753.3|22765.3|22758.3|22770.3|22763.3|22750.3|22743.3|172
1595518800000|2020-07-23 15:40:00|22760.3|22753.3|22750.3|22743.3|22770.3|22763.3|22745.3|22738.3|113
1595519100000|2020-07-23 15:45:00|22755.3|22748.3|22755.3|22748.3|22760.3|22753.3|22745.3|22738.3|54
1595519400000|2020-07-23 15:50:00|22750.3|22743.3|22745.3|22738.3|22755.3|22748.3|22740.3|22733.3|14
1595519700000|2020-07-23 15:55:00|22747.8|22740.8|22745.3|22738.3|22750.3|22743.3|22730.3|22723.3|35
1595520000000|2020-07-23 16:00:00|22740.3|22733.3|22710.3|22703.3|22745.3|22738.3|22710.3|22703.3|54
1595520300000|2020-07-23 16:05:00|22712.8|22705.8|22690.3|22683.3|22712.8|22705.8|22690.3|22683.3|134
1595520600000|2020-07-23 16:10:00|22687.8|22680.8|22700.3|22693.3|22705.3|22698.3|22685.3|22678.3|71
1595520900000|2020-07-23 16:15:00|22697.8|22690.8|22705.3|22698.3|22705.3|22698.3|22695.3|22688.3|78
1595521200000|2020-07-23 16:20:00|22710.3|22703.3|22695.3|22688.3|22720.3|22713.3|22695.3|22688.3|81
1595521500000|2020-07-23 16:25:00|22697.8|22690.8|22700.3|22693.3|22705.3|22698.3|22685.3|22678.3|101
1595521800000|2020-07-23 16:30:00|22695.3|22688.3|22695.3|22688.3|22705.3|22698.3|22690.3|22683.3|32
1595522100000|2020-07-23 16:35:00|22697.8|22690.8|22680.3|22673.3|22700.3|22693.3|22680.3|22673.3|130
1595522400000|2020-07-23 16:40:00|22682.8|22675.8|22690.3|22683.3|22700.3|22693.3|22677.8|22670.8|85
1595522700000|2020-07-23 16:45:00|22692.8|22685.8|22685.3|22678.3|22700.3|22693.3|22685.3|22678.3|53
1595523000000|2020-07-23 16:50:00|22680.3|22673.3|22675.3|22668.3|22690.3|22683.3|22670.3|22663.3|99
1595523300000|2020-07-23 16:55:00|22680.3|22673.3|22665.3|22658.3|22680.3|22673.3|22665.3|22658.3|145
1595523600000|2020-07-23 17:00:00|22662.8|22655.8|22680.3|22673.3|22685.3|22678.3|22660.3|22653.3|131
1595523900000|2020-07-23 17:05:00|22677.8|22670.8|22675.3|22668.3|22690.3|22683.3|22670.3|22663.3|26
1595524200000|2020-07-23 17:10:00|22670.3|22663.3|22670.3|22663.3|22685.3|22678.3|22665.3|22658.3|76
1595524500000|2020-07-23 17:15:00|22667.8|22660.8|22640.3|22633.3|22670.3|22663.3|22637.8|22630.8|237
1595524800000|2020-07-23 17:20:00|22642.8|22635.8|22630.3|22623.3|22645.3|22638.3|22625.3|22618.3|134
1595525100000|2020-07-23 17:25:00|22632.8|22625.8|22650.3|22643.3|22650.3|22643.3|22630.3|22623.3|49
1595525400000|2020-07-23 17:30:00|22645.3|22638.3|22625.3|22618.3|22645.3|22638.3|22615.3|22608.3|153
1595525700000|2020-07-23 17:35:00|22630.3|22623.3|22620.3|22613.3|22630.3|22623.3|22612.8|22605.8|73
1595526000000|2020-07-23 17:40:00|22622.8|22615.8|22595.3|22588.3|22625.3|22618.3|22590.3|22583.3|237
1595526300000|2020-07-23 17:45:00|22597.8|22590.8|22565.3|22558.3|22605.3|22598.3|22565.3|22558.3|1111
1595526600000|2020-07-23 17:50:00|22560.3|22553.3|22560.3|22553.3|22575.3|22568.3|22555.3|22548.3|252
1595526900000|2020-07-23 17:55:00|22555.3|22548.3|22567.8|22560.8|22575.3|22568.3|22550.3|22543.3|175
1595527200000|2020-07-23 18:00:00|22565.3|22558.3|22540.3|22533.3|22570.3|22563.3|22535.3|22528.3|199
1595527500000|2020-07-23 18:05:00|22537.8|22530.8|22537.8|22530.8|22550.3|22543.3|22525.3|22518.3|177
1595527800000|2020-07-23 18:10:00|22540.3|22533.3|22520.3|22513.3|22540.3|22533.3|22515.3|22508.3|247
1595528100000|2020-07-23 18:15:00|22515.3|22508.3|22512.8|22505.8|22517.8|22510.8|22485.3|22478.3|237
1595528400000|2020-07-23 18:20:00|22515.3|22508.3|22525.3|22518.3|22525.3|22518.3|22495.3|22488.3|196
1595528700000|2020-07-23 18:25:00|22527.8|22520.8|22525.3|22518.3|22530.3|22523.3|22515.3|22508.3|114
1595529000000|2020-07-23 18:30:00|22530.3|22523.3|22547.8|22540.8|22555.3|22548.3|22515.3|22508.3|328
1595529300000|2020-07-23 18:35:00|22545.3|22538.3|22505.3|22498.3|22545.3|22538.3|22505.3|22498.3|107
1595529600000|2020-07-23 18:40:00|22510.3|22503.3|22530.3|22523.3|22535.3|22528.3|22505.3|22498.3|178
1595529900000|2020-07-23 18:45:00|22527.8|22520.8|22540.3|22533.3|22540.3|22533.3|22505.3|22498.3|94
1595530200000|2020-07-23 18:50:00|22537.8|22530.8|22550.3|22543.3|22555.3|22548.3|22537.8|22530.8|65
1595530500000|2020-07-23 18:55:00|22545.3|22538.3|22550.3|22543.3|22550.3|22543.3|22540.3|22533.3|65
1595530800000|2020-07-23 19:00:00|22555.3|22548.3|22550.3|22543.3|22560.3|22553.3|22540.3|22533.3|106
1595531100000|2020-07-23 19:05:00|22555.3|22548.3|22532.8|22525.8|22560.3|22553.3|22530.3|22523.3|167
1595531400000|2020-07-23 19:10:00|22535.3|22528.3|22540.3|22533.3|22550.3|22543.3|22525.3|22518.3|105
1595531700000|2020-07-23 19:15:00|22537.8|22530.8|22550.3|22543.3|22555.3|22548.3|22535.3|22528.3|54
1595532000000|2020-07-23 19:20:00|22545.3|22538.3|22530.3|22523.3|22555.3|22548.3|22530.3|22523.3|80
1595532300000|2020-07-23 19:25:00|22527.8|22520.8|22540.3|22533.3|22545.3|22538.3|22515.3|22508.3|213
1595532600000|2020-07-23 19:30:00|22537.8|22530.8|22550.3|22543.3|22555.3|22548.3|22505.3|22498.3|241
1595532900000|2020-07-23 19:35:00|22547.8|22540.8|22545.3|22538.3|22555.3|22548.3|22530.3|22523.3|168
1595533200000|2020-07-23 19:40:00|22542.8|22535.8|22542.8|22535.8|22555.3|22548.3|22535.3|22528.3|153
1595533500000|2020-07-23 19:45:00|22545.3|22538.3|22540.3|22533.3|22550.3|22543.3|22540.3|22533.3|92
1595533800000|2020-07-23 19:50:00|22530.3|22523.3|22545.3|22538.3|22545.3|22538.3|22505.3|22498.3|295
1595534100000|2020-07-23 19:55:00|22550.3|22543.3|22580.3|22573.3|22590.3|22583.3|22545.3|22538.3|558
1595534400000|2020-07-23 20:00:00|22577.8|22570.8|22535.3|22528.3|22577.8|22570.8|22530.3|22523.3|244
1595534700000|2020-07-23 20:05:00|22532.8|22525.8|22550.3|22543.3|22550.3|22543.3|22515.3|22508.3|123
1595535000000|2020-07-23 20:10:00|22552.8|22545.8|22550.3|22543.3|22565.3|22558.3|22547.8|22540.8|63
1595535300000|2020-07-23 20:15:00|22554.3|22539.3|22559.3|22544.3|22559.3|22544.3|22554.3|22539.3|1
1595535600000|2020-07-23 20:20:00|22556.8|22541.8|22559.3|22544.3|22559.3|22544.3|22554.3|22539.3|7
1595535900000|2020-07-23 20:25:00|||||||||1
1595536200000|2020-07-23 20:30:00|22561.8|22546.8|22564.3|22549.3|22569.3|22554.3|22561.8|22546.8|16
1595536500000|2020-07-23 20:35:00|22559.3|22544.3|22551.8|22536.8|22564.3|22549.3|22546.8|22531.8|17
1595536800000|2020-07-23 20:40:00|22554.3|22539.3|22554.3|22539.3|22559.3|22544.3|22554.3|22539.3|1
1595537100000|2020-07-23 20:45:00|22556.8|22541.8|22551.8|22536.8|22564.3|22549.3|22549.3|22534.3|28
1595537400000|2020-07-23 20:50:00|22549.3|22534.3|22549.3|22534.3|22551.8|22536.8|22549.3|22534.3|15
1595537700000|2020-07-23 20:55:00|22551.8|22536.8|22561.8|22531.8|22564.2|22544.3|22549.3|22531.8|23
1595538000000|2020-07-23 21:00:00|22561.3|22531.3|22561.4|22531.4|22562.3|22532.3|22561.3|22531.3|0
1595538300000|2020-07-23 21:05:00|22561.6|22531.6|22560.1|22530.1|22562.3|22532.3|22559.8|22529.8|0
1595538600000|2020-07-23 21:10:00|22560.8|22530.8|22561.6|22531.6|22562.3|22532.3|22560.5|22530.5|0
1595538900000|2020-07-23 21:15:00|22561.3|22531.3|22556.5|22526.5|22561.6|22531.6|22555.8|22525.8|0
1595539200000|2020-07-23 21:20:00|22556.7|22526.7|22559|22529|22559.5|22529.5|22555.8|22525.8|0
1595539500000|2020-07-23 21:25:00|22559.2|22529.2|22565.1|22535.1|22565.6|22535.6|22558.8|22528.8|0
1595539800000|2020-07-23 21:30:00|22565.3|22535.3|22564|22534|22565.6|22535.6|22564|22534|0
1595540100000|2020-07-23 21:35:00|22564.3|22534.3|22564.5|22534.5|22564.7|22534.7|22563.2|22533.2|0
1595540400000|2020-07-23 21:40:00|22563.5|22533.5|22566.8|22536.8|22566.8|22536.8|22562.8|22532.8|0
1595540700000|2020-07-23 21:45:00|22566.5|22536.5|22566.8|22536.8|22566.8|22536.8|22565.5|22535.5|0
1595541000000|2020-07-23 21:50:00|22566.3|22536.3|22565.7|22535.7|22566.8|22536.8|22565.2|22535.2|0
1595541300000|2020-07-23 21:55:00|22565.4|22535.4|22567.4|22537.4|22567.9|22537.9|22565.4|22535.4|0
1595541600000|2020-07-23 22:00:00|22571.6|22541.6|22579.3|22564.3|22583.2|22566.8|22571.6|22541.6|15
1595541900000|2020-07-23 22:05:00|22581.8|22566.8|22579.3|22564.3|22581.8|22566.8|22579.3|22564.3|0
1595542200000|2020-07-23 22:10:00|22581.8|22566.8|22579.3|22564.3|22586.8|22571.8|22579.3|22564.3|2
1595542500000|2020-07-23 22:15:00|22576.8|22561.8|22571.8|22556.8|22576.8|22561.8|22571.8|22556.8|1
1595542800000|2020-07-23 22:20:00|22574.3|22559.3|22576.8|22561.8|22576.8|22561.8|22571.8|22556.8|1
1595543100000|2020-07-23 22:25:00|22574.3|22559.3|22581.8|22566.8|22581.8|22566.8|22569.3|22554.3|3
1595543400000|2020-07-23 22:30:00|22579.3|22564.3|22576.8|22561.8|22579.3|22564.3|22574.3|22559.3|0
1595543700000|2020-07-23 22:35:00|22579.3|22564.3|22579.3|22564.3|22581.8|22566.8|22574.3|22559.3|5
1595544000000|2020-07-23 22:40:00|22576.8|22561.8|22581.8|22566.8|22581.8|22566.8|22576.8|22561.8|2
1595544300000|2020-07-23 22:45:00|22579.3|22564.3|22581.8|22566.8|22581.8|22566.8|22579.3|22564.3|0
1595544600000|2020-07-23 22:50:00|22584.3|22569.3|22586.8|22571.8|22586.8|22571.8|22584.3|22569.3|0
1595544900000|2020-07-23 22:55:00|22584.3|22569.3|22594.3|22579.3|22599.3|22584.3|22581.8|22566.8|11
1595545200000|2020-07-23 23:00:00|22599.3|22584.3|22581.8|22566.8|22599.3|22584.3|22579.3|22564.3|45
1595545500000|2020-07-23 23:05:00|22584.3|22569.3|22581.8|22566.8|22586.8|22571.8|22581.8|22566.8|1
1595545800000|2020-07-23 23:10:00|22579.3|22564.3|22576.8|22561.8|22579.3|22564.3|22571.8|22556.8|0
1595546100000|2020-07-23 23:15:00|22574.3|22559.3|22581.8|22566.8|22581.8|22566.8|22571.8|22556.8|3
1595546400000|2020-07-23 23:20:00|22584.3|22569.3|22586.8|22571.8|22586.8|22571.8|22581.8|22566.8|4
1595546700000|2020-07-23 23:25:00|22589.3|22574.3|22591.8|22576.8|22591.8|22576.8|22584.3|22569.3|24
1595547000000|2020-07-23 23:30:00|22594.3|22579.3|22580.3|22573.3|22600.3|22593.3|22570.3|22563.3|9325
1595547300000|2020-07-23 23:35:00|22577.8|22570.8|22580.3|22573.3|22580.3|22573.3|22560.3|22553.3|65
1595547600000|2020-07-23 23:40:00|22575.3|22568.3|22585.3|22578.3|22595.3|22588.3|22570.3|22563.3|82
1595547900000|2020-07-23 23:45:00|22587.8|22580.8|22590.3|22583.3|22595.3|22588.3|22585.3|22578.3|31
1595548200000|2020-07-23 23:50:00|22592.8|22585.8|22590.3|22583.3|22595.3|22588.3|22580.3|22573.3|37
1595548500000|2020-07-23 23:55:00|22595.3|22588.3|22610.3|22603.3|22615.3|22608.3|22595.3|22588.3|56
1595548800000|2020-07-24 00:00:00|22615.3|22608.3|22610.3|22603.3|22620.3|22613.3|22600.3|22593.3|122
1595549100000|2020-07-24 00:05:00|22612.8|22605.8|22625.3|22618.3|22630.3|22623.3|22612.8|22605.8|120
1595549400000|2020-07-24 00:10:00|22630.3|22623.3|22615.3|22608.3|22632.8|22625.8|22615.3|22608.3|119
1595549700000|2020-07-24 00:15:00|22620.3|22613.3|22625.3|22618.3|22625.3|22618.3|22610.3|22603.3|124
1595550000000|2020-07-24 00:20:00|22622.8|22615.8|22585.3|22578.3|22622.8|22615.8|22565.3|22558.3|390
1595550300000|2020-07-24 00:25:00|22590.3|22583.3|22607.8|22600.8|22620.3|22613.3|22590.3|22583.3|166
1595550600000|2020-07-24 00:30:00|22610.3|22603.3|22585.3|22578.3|22620.3|22613.3|22580.3|22573.3|120
1595550900000|2020-07-24 00:35:00|22587.8|22580.8|22585.3|22578.3|22590.3|22583.3|22575.3|22568.3|78
1595551200000|2020-07-24 00:40:00|22587.8|22580.8|22585.3|22578.3|22590.3|22583.3|22575.3|22568.3|50
1595551500000|2020-07-24 00:45:00|22580.3|22573.3|22585.7|22578.7|22605.3|22598.3|22580.3|22573.3|106
1595551800000|2020-07-24 00:50:00|22588.2|22581.2|22593.2|22586.2|22595.7|22588.7|22580.7|22573.7|55
1595552100000|2020-07-24 00:55:00|22590.7|22583.7|22625.7|22618.7|22630.7|22623.7|22590.7|22583.7|144
1595552400000|2020-07-24 01:00:00|22630.7|22623.7|22640.7|22633.7|22640.7|22633.7|22615.7|22608.7|221
1595552700000|2020-07-24 01:05:00|22638.2|22631.2|22623.2|22616.2|22640.7|22633.7|22620.7|22613.7|83
1595553000000|2020-07-24 01:10:00|22620.7|22613.7|22600.7|22593.7|22620.7|22613.7|22595.7|22588.7|42
1595553300000|2020-07-24 01:15:00|22598.2|22591.2|22598.2|22591.2|22600.7|22593.7|22583.2|22576.2|91
1595553600000|2020-07-24 01:20:00|22600.7|22593.7|22595.7|22588.7|22610.7|22603.7|22585.7|22578.7|59
1595553900000|2020-07-24 01:25:00|22600.7|22593.7|22613.2|22606.2|22615.7|22608.7|22595.7|22588.7|41
1595554200000|2020-07-24 01:30:00|22610.7|22603.7|22615.7|22608.7|22625.7|22618.7|22595.7|22588.7|80
1595554500000|2020-07-24 01:35:00|22610.7|22603.7|22590.7|22583.7|22615.7|22608.7|22585.7|22578.7|70
1595554800000|2020-07-24 01:40:00|22593.2|22586.2|22580.7|22573.7|22600.7|22593.7|22575.7|22568.7|58
1595555100000|2020-07-24 01:45:00|22575.7|22568.7|22548.2|22541.2|22580.7|22573.7|22528.2|22521.2|283
1595555400000|2020-07-24 01:50:00|22545.7|22538.7|22540.7|22533.7|22565.7|22558.7|22535.7|22528.7|149
1595555700000|2020-07-24 01:55:00|22538.2|22531.2|22555.7|22548.7|22558.2|22551.2|22530.7|22523.7|179
1595556000000|2020-07-24 02:00:00|22550.7|22543.7|22533.2|22526.2|22555.7|22548.7|22533.2|22526.2|130
1595556300000|2020-07-24 02:05:00|22535.7|22528.7|22540.7|22533.7|22550.7|22543.7|22530.7|22523.7|79
1595556600000|2020-07-24 02:10:00|22543.2|22536.2|22555.7|22548.7|22555.7|22548.7|22530.7|22523.7|88
1595556900000|2020-07-24 02:15:00|22560.7|22553.7|22545.7|22538.7|22560.7|22553.7|22545.7|22538.7|45
1595557200000|2020-07-24 02:20:00|22543.2|22536.2|22540.7|22533.7|22550.7|22543.7|22540.7|22533.7|79
1595557500000|2020-07-24 02:25:00|22543.2|22536.2|22540.7|22533.7|22545.7|22538.7|22528.2|22521.2|129
1595557800000|2020-07-24 02:30:00|22535.7|22528.7|22525.7|22518.7|22540.7|22533.7|22525.7|22518.7|92
1595558100000|2020-07-24 02:35:00|22523.2|22516.2|22535.7|22528.7|22540.7|22533.7|22520.7|22513.7|67
1595558400000|2020-07-24 02:40:00|22538.2|22531.2|22540.7|22533.7|22545.7|22538.7|22530.7|22523.7|103
1595558700000|2020-07-24 02:45:00|22538.2|22531.2|22520.7|22513.7|22540.7|22533.7|22520.7|22513.7|25
1595559000000|2020-07-24 02:50:00|22518.2|22511.2|22523.2|22516.2|22525.7|22518.7|22510.7|22503.7|117
1595559300000|2020-07-24 02:55:00|22520.7|22513.7|22530.7|22523.7|22535.7|22528.7|22520.7|22513.7|56
1595559600000|2020-07-24 03:00:00|22528.2|22521.2|22505.7|22498.7|22530.7|22523.7|22495.7|22488.7|299
1595559900000|2020-07-24 03:05:00|22503.2|22496.2|22530.7|22523.7|22530.7|22523.7|22495.7|22488.7|204
1595560200000|2020-07-24 03:10:00|22528.2|22521.2|22525.7|22518.7|22530.7|22523.7|22513.2|22506.2|63
1595560500000|2020-07-24 03:15:00|22523.2|22516.2|22508.2|22501.2|22523.2|22516.2|22505.7|22498.7|39
1595560800000|2020-07-24 03:20:00|22505.7|22498.7|22475.7|22468.7|22505.7|22498.7|22475.7|22468.7|91
1595561100000|2020-07-24 03:25:00|22480.7|22473.7|22498.2|22491.2|22505.7|22498.7|22475.7|22468.7|84
1595561400000|2020-07-24 03:30:00|22495.7|22488.7|22465.7|22458.7|22495.7|22488.7|22455.7|22448.7|87
1595561700000|2020-07-24 03:35:00|22463.2|22456.2|22470.7|22463.7|22470.7|22463.7|22455.7|22448.7|49
1595562000000|2020-07-24 03:40:00|22468.2|22461.2|22443.2|22436.2|22470.7|22463.7|22430.7|22423.7|141
1595562300000|2020-07-24 03:45:00|22440.7|22433.7|22400.7|22393.7|22440.7|22433.7|22393.2|22386.2|157
1595562600000|2020-07-24 03:50:00|22395.7|22388.7|22375.7|22368.7|22405.7|22398.7|22370.7|22363.7|275
1595562900000|2020-07-24 03:55:00|22378.2|22371.2|22400.7|22393.7|22413.2|22406.2|22378.2|22371.2|235
1595563200000|2020-07-24 04:00:00|22395.7|22388.7|22395.7|22388.7|22415.7|22408.7|22390.7|22383.7|173
1595563500000|2020-07-24 04:05:00|22393.2|22386.2|22405.7|22398.7|22405.7|22398.7|22380.7|22373.7|100
1595563800000|2020-07-24 04:10:00|22410.7|22403.7|22405.7|22398.7|22410.7|22403.7|22390.7|22383.7|88
1595564100000|2020-07-24 04:15:00|22400.7|22393.7|22405.7|22398.7|22413.2|22406.2|22395.7|22388.7|76
1595564400000|2020-07-24 04:20:00|22410.7|22403.7|22410.7|22403.7|22418.2|22411.2|22395.7|22388.7|78
1595564700000|2020-07-24 04:25:00|22408.2|22401.2|22405.7|22398.7|22415.7|22408.7|22405.7|22398.7|23
1595565000000|2020-07-24 04:30:00|22408.2|22401.2|22410.7|22403.7|22425.7|22418.7|22405.7|22398.7|53
1595565300000|2020-07-24 04:35:00|22415.7|22408.7|22418.2|22411.2|22425.7|22418.7|22400.7|22393.7|43
1595565600000|2020-07-24 04:40:00|22420.7|22413.7|22445.7|22438.7|22445.7|22438.7|22420.7|22413.7|51
1595565900000|2020-07-24 04:45:00|22443.2|22436.2|22430.7|22423.7|22443.2|22436.2|22430.7|22423.7|31
1595566200000|2020-07-24 04:50:00|22435.7|22428.7|22420.7|22413.7|22435.7|22428.7|22420.7|22413.7|31
1595566500000|2020-07-24 04:55:00|22425.7|22418.7|22420.7|22413.7|22430.7|22423.7|22415.7|22408.7|69
1595566800000|2020-07-24 05:00:00|22418.2|22411.2|22400.7|22393.7|22420.7|22413.7|22380.7|22373.7|118
1595567100000|2020-07-24 05:05:00|22395.7|22388.7|22395.7|22388.7|22410.7|22403.7|22395.7|22388.7|155
1595567400000|2020-07-24 05:10:00|22390.7|22383.7|22403.2|22396.2|22410.7|22403.7|22380.7|22373.7|118
1595567700000|2020-07-24 05:15:00|22405.7|22398.7|22420.7|22413.7|22420.7|22413.7|22395.7|22388.7|129
1595568000000|2020-07-24 05:20:00|22418.2|22411.2|22403.2|22396.2|22418.2|22411.2|22385.7|22378.7|64
1595568300000|2020-07-24 05:25:00|22405.7|22398.7|22400.7|22393.7|22408.2|22401.2|22390.7|22383.7|78
1595568600000|2020-07-24 05:30:00|22395.7|22388.7|22405.7|22398.7|22413.2|22406.2|22385.7|22378.7|72
1595568900000|2020-07-24 05:35:00|22408.2|22401.2|22410.7|22403.7|22415.7|22408.7|22405.7|22398.7|35
1595569200000|2020-07-24 05:40:00|22413.2|22406.2|22405.7|22398.7|22415.7|22408.7|22395.7|22388.7|113
1595569500000|2020-07-24 05:45:00|22403.2|22396.2|22385.7|22378.7|22403.2|22396.2|22375.7|22368.7|108
1595569800000|2020-07-24 05:50:00|22388.2|22381.2|22405.7|22398.7|22405.7|22398.7|22380.7|22373.7|64
1595570100000|2020-07-24 05:55:00|22403.2|22396.2|22403.2|22396.2|22413.2|22406.2|22400.7|22393.7|120
1595570400000|2020-07-24 06:00:00|22400.7|22393.7|22420.7|22413.7|22425.7|22418.7|22375.7|22368.7|278
1595570700000|2020-07-24 06:05:00|22423.2|22416.2|22430.7|22423.7|22440.7|22433.7|22420.7|22413.7|83
1595571000000|2020-07-24 06:10:00|22433.2|22426.2|22443.2|22436.2|22460.7|22453.7|22428.2|22421.2|101
1595571300000|2020-07-24 06:15:00|22445.7|22438.7|22425.7|22418.7|22450.7|22443.7|22425.7|22418.7|64
1595571600000|2020-07-24 06:20:00|22428.2|22421.2|22418.2|22411.2|22430.7|22423.7|22410.7|22403.7|100
1595571900000|2020-07-24 06:25:00|22415.7|22408.7|22445.7|22438.7|22455.7|22448.7|22415.7|22408.7|44
1595572200000|2020-07-24 06:30:00|22448.2|22441.2|22438.2|22431.2|22453.2|22446.2|22433.2|22426.2|26
1595572500000|2020-07-24 06:35:00|22435.7|22428.7|22423.2|22416.2|22435.7|22428.7|22418.2|22411.2|9
1595572800000|2020-07-24 06:40:00|22425.7|22418.7|22410.7|22403.7|22430.7|22423.7|22408.2|22401.2|18
1595573100000|2020-07-24 06:45:00|22413.2|22406.2|22408.2|22401.2|22420.7|22413.7|22395.7|22388.7|53
1595573400000|2020-07-24 06:50:00|22410.7|22403.7|22403.2|22396.2|22418.2|22411.2|22385.7|22378.7|71
1595573700000|2020-07-24 06:55:00|22400.7|22393.7|22370.7|22363.7|22400.7|22393.7|22365.7|22358.7|50
1595574000000|2020-07-24 07:00:00|22368.2|22361.2|22358.2|22351.2|22380.7|22373.7|22345.7|22338.7|363
1595574300000|2020-07-24 07:05:00|22355.7|22348.7|22338.2|22331.2|22365.7|22358.7|22335.7|22328.7|258
1595574600000|2020-07-24 07:10:00|22340.7|22333.7|22325.7|22318.7|22340.7|22333.7|22320.7|22313.7|257
1595574900000|2020-07-24 07:15:00|22328.2|22321.2|22310.7|22303.7|22343.2|22336.2|22300.7|22293.7|447
1595575200000|2020-07-24 07:20:00|22313.2|22306.2|22310.7|22303.7|22318.2|22311.2|22295.7|22288.7|222
1595575500000|2020-07-24 07:25:00|22308.2|22301.2|22313.2|22306.2|22315.7|22308.7|22295.7|22288.7|172
1595575800000|2020-07-24 07:30:00|22315.7|22308.7|22275.7|22268.7|22320.7|22313.7|22270.7|22263.7|289
1595576100000|2020-07-24 07:35:00|22273.2|22266.2|22290.7|22283.7|22300.7|22293.7|22270.7|22263.7|210
1595576400000|2020-07-24 07:40:00|22293.2|22286.2|22298.2|22291.2|22315.7|22308.7|22285.7|22278.7|235
1595576700000|2020-07-24 07:45:00|22300.7|22293.7|22310.7|22303.7|22320.7|22313.7|22295.7|22288.7|338
1595577000000|2020-07-24 07:50:00|22308.2|22301.2|22320.7|22313.7|22325.7|22318.7|22300.7|22293.7|200
1595577300000|2020-07-24 07:55:00|22315.7|22308.7|22320.7|22313.7|22320.7|22313.7|22305.7|22298.7|236
1595577600000|2020-07-24 08:00:00|22315.7|22308.7|22335.7|22328.7|22335.7|22328.7|22310.7|22303.7|243
1595577900000|2020-07-24 08:05:00|22340.7|22333.7|22310.7|22303.7|22340.7|22333.7|22305.7|22298.7|165
1595578200000|2020-07-24 08:10:00|22305.7|22298.7|22335.7|22328.7|22340.7|22333.7|22305.7|22298.7|174
1595578500000|2020-07-24 08:15:00|22333.2|22326.2|22335.7|22328.7|22335.7|22328.7|22320.7|22313.7|42
1595578800000|2020-07-24 08:20:00|22338.2|22331.2|22330.7|22323.7|22338.2|22331.2|22318.2|22311.2|54
1595579100000|2020-07-24 08:25:00|22333.2|22326.2|22325.7|22318.7|22333.2|22326.2|22313.2|22306.2|41
1595579400000|2020-07-24 08:30:00|22335.7|22328.7|22355.7|22348.7|22365.7|22358.7|22330.7|22323.7|149
1595579700000|2020-07-24 08:35:00|22360.7|22353.7|22375.7|22368.7|22385.7|22378.7|22340.7|22333.7|199
1595580000000|2020-07-24 08:40:00|22373.2|22366.2|22365.7|22358.7|22375.7|22368.7|22355.7|22348.7|50
1595580300000|2020-07-24 08:45:00|22363.2|22356.2|22345.7|22338.7|22363.2|22356.2|22345.7|22338.7|82
1595580600000|2020-07-24 08:50:00|22348.2|22341.2|22370.7|22363.7|22375.7|22368.7|22345.7|22338.7|10
1595580900000|2020-07-24 08:55:00|22373.2|22366.2|22390.7|22383.7|22390.7|22383.7|22365.7|22358.7|82
1595581200000|2020-07-24 09:00:00|22385.7|22378.7|22393.2|22386.2|22395.7|22388.7|22380.7|22373.7|86
1595581500000|2020-07-24 09:05:00|22395.7|22388.7|22405.7|22398.7|22405.7|22398.7|22390.7|22383.7|81
1595581800000|2020-07-24 09:10:00|22410.7|22403.7|22410.7|22403.7|22420.7|22413.7|22405.7|22398.7|54
1595582100000|2020-07-24 09:15:00|22405.7|22398.7|22405.7|22398.7|22413.2|22406.2|22400.7|22393.7|28
1595582400000|2020-07-24 09:20:00|22403.2|22396.2|22400.7|22393.7|22410.7|22403.7|22395.7|22388.7|38
1595582700000|2020-07-24 09:25:00|22398.2|22391.2|22408.2|22401.2|22410.7|22403.7|22395.7|22388.7|14
1595583000000|2020-07-24 09:30:00|22410.7|22403.7|22415.7|22408.7|22425.7|22418.7|22405.7|22398.7|76
1595583300000|2020-07-24 09:35:00|22420.7|22413.7|22405.7|22398.7|22420.7|22413.7|22400.7|22393.7|115
1595583600000|2020-07-24 09:40:00|22400.7|22393.7|22420.7|22413.7|22425.7|22418.7|22400.7|22393.7|80
1595583900000|2020-07-24 09:45:00|22415.7|22408.7|22425.7|22418.7|22430.7|22423.7|22415.7|22408.7|152
1595584200000|2020-07-24 09:50:00|22430.7|22423.7|22445.7|22438.7|22445.7|22438.7|22425.7|22418.7|143
1595584500000|2020-07-24 09:55:00|22448.2|22441.2|22440.7|22433.7|22455.7|22448.7|22435.7|22428.7|72
1595584800000|2020-07-24 10:00:00|22443.2|22436.2|22445.7|22438.7|22450.7|22443.7|22435.7|22428.7|82
1595585100000|2020-07-24 10:05:00|22448.2|22441.2|22465.7|22458.7|22470.7|22463.7|22445.7|22438.7|144
1595585400000|2020-07-24 10:10:00|22468.2|22461.2|22450.7|22443.7|22470.7|22463.7|22448.2|22441.2|112
1595585700000|2020-07-24 10:15:00|22455.7|22448.7|22440.7|22433.7|22455.7|22448.7|22440.7|22433.7|40
1595586000000|2020-07-24 10:20:00|22443.2|22436.2|22470.7|22463.7|22475.7|22468.7|22440.7|22433.7|79
1595586300000|2020-07-24 10:25:00|22468.2|22461.2|22460.7|22453.7|22475.7|22468.7|22455.7|22448.7|66
1595586600000|2020-07-24 10:30:00|22465.7|22458.7|22430.7|22423.7|22465.7|22458.7|22430.7|22423.7|105
1595586900000|2020-07-24 10:35:00|22435.7|22428.7|22425.7|22418.7|22435.7|22428.7|22415.7|22408.7|142
1595587200000|2020-07-24 10:40:00|22420.7|22413.7|22415.7|22408.7|22425.7|22418.7|22415.7|22408.7|54
1595587500000|2020-07-24 10:45:00|22420.7|22413.7|22413.2|22406.2|22428.2|22421.2|22413.2|22406.2|42
1595587800000|2020-07-24 10:50:00|22415.7|22408.7|22428.2|22421.2|22440.7|22433.7|22410.7|22403.7|45
1595588100000|2020-07-24 10:55:00|22425.7|22418.7|22435.7|22428.7|22440.7|22433.7|22425.7|22418.7|28
1595588400000|2020-07-24 11:00:00|22440.7|22433.7|22465.7|22458.7|22465.7|22458.7|22438.2|22431.2|128
1595588700000|2020-07-24 11:05:00|22463.2|22456.2|22480.7|22473.7|22480.7|22473.7|22455.7|22448.7|79
1595589000000|2020-07-24 11:10:00|22475.7|22468.7|22445.7|22438.7|22478.2|22471.2|22445.7|22438.7|70
1595589300000|2020-07-24 11:15:00|22448.2|22441.2|22438.2|22431.2|22455.7|22448.7|22438.2|22431.2|66
1595589600000|2020-07-24 11:20:00|22440.7|22433.7|22445.7|22438.7|22450.7|22443.7|22440.7|22433.7|26
1595589900000|2020-07-24 11:25:00|22448.2|22441.2|22440.7|22433.7|22450.7|22443.7|22435.7|22428.7|118
1595590200000|2020-07-24 11:30:00|22438.2|22431.2|22430.7|22423.7|22445.7|22438.7|22430.7|22423.7|24
1595590500000|2020-07-24 11:35:00|22425.7|22418.7|22415.7|22408.7|22425.7|22418.7|22410.7|22403.7|106
1595590800000|2020-07-24 11:40:00|22418.2|22411.2|22415.7|22408.7|22420.7|22413.7|22410.7|22403.7|59
1595591100000|2020-07-24 11:45:00|22413.2|22406.2|22400.7|22393.7|22413.2|22406.2|22385.7|22378.7|131
1595591400000|2020-07-24 11:50:00|22403.2|22396.2|22415.7|22408.7|22420.7|22413.7|22403.2|22396.2|75
1595591700000|2020-07-24 11:55:00|22413.2|22406.2|22420.7|22413.7|22430.7|22423.7|22410.7|22403.7|41
1595592000000|2020-07-24 12:00:00|22425.7|22418.7|22425.7|22418.7|22425.7|22418.7|22410.7|22403.7|76
1595592300000|2020-07-24 12:05:00|22430.7|22423.7|22440.7|22433.7|22445.7|22438.7|22425.7|22418.7|101
1595592600000|2020-07-24 12:10:00|22443.2|22436.2|22445.7|22438.7|22450.7|22443.7|22440.7|22433.7|51
1595592900000|2020-07-24 12:15:00|22450.7|22443.7|22443.2|22436.2|22450.7|22443.7|22440.7|22433.7|23
1595593200000|2020-07-24 12:20:00|22445.7|22438.7|22440.7|22433.7|22450.7|22443.7|22435.7|22428.7|22
1595593500000|2020-07-24 12:25:00|22443.2|22436.2|22450.7|22443.7|22453.2|22446.2|22443.2|22436.2|40
1595593800000|2020-07-24 12:30:00|22445.7|22438.7|22430.7|22423.7|22445.7|22438.7|22430.7|22423.7|18
1595594100000|2020-07-24 12:35:00|22435.7|22428.7|22423.2|22416.2|22440.7|22433.7|22423.2|22416.2|115
1595594400000|2020-07-24 12:40:00|22420.7|22413.7|22430.7|22423.7|22433.2|22426.2|22420.7|22413.7|40
1595594700000|2020-07-24 12:45:00|22425.7|22418.7|22440.7|22433.7|22440.7|22433.7|22425.7|22418.7|19
1595595000000|2020-07-24 12:50:00|22438.2|22431.2|22420.7|22413.7|22438.2|22431.2|22420.7|22413.7|43
1595595300000|2020-07-24 12:55:00|22425.7|22418.7|22420.7|22413.7|22425.7|22418.7|22420.7|22413.7|53
1595595600000|2020-07-24 13:00:00|22425.7|22418.7|22410.7|22403.7|22425.7|22418.7|22410.7|22403.7|177
1595595900000|2020-07-24 13:05:00|22413.2|22406.2|22375.7|22368.7|22415.7|22408.7|22375.7|22368.7|93
1595596200000|2020-07-24 13:10:00|22380.7|22373.7|22385.7|22378.7|22390.7|22383.7|22375.7|22368.7|88
1595596500000|2020-07-24 13:15:00|22383.2|22376.2|22370.7|22363.7|22385.7|22378.7|22360.7|22353.7|101
1595596800000|2020-07-24 13:20:00|22373.2|22366.2|22370.7|22363.7|22380.7|22373.7|22363.2|22356.2|50
1595597100000|2020-07-24 13:25:00|22365.7|22358.7|22363.2|22356.2|22370.7|22363.7|22358.2|22351.2|35
1595597400000|2020-07-24 13:30:00|22365.7|22358.7|22375.7|22368.7|22385.7|22378.7|22343.2|22336.2|508
1595597700000|2020-07-24 13:35:00|22370.7|22363.7|22340.7|22333.7|22370.7|22363.7|22325.7|22318.7|349
1595598000000|2020-07-24 13:40:00|22345.7|22338.7|22350.7|22343.7|22360.7|22353.7|22335.7|22328.7|197
1595598300000|2020-07-24 13:45:00|22345.7|22338.7|22335.7|22328.7|22365.7|22358.7|22330.7|22323.7|252
1595598600000|2020-07-24 13:50:00|22333.2|22326.2|22320.7|22313.7|22345.7|22338.7|22320.7|22313.7|170
1595598900000|2020-07-24 13:55:00|22325.7|22318.7|22350.7|22343.7|22355.7|22348.7|22323.2|22316.2|243
1595599200000|2020-07-24 14:00:00|22355.7|22348.7|22385.7|22378.7|22390.7|22383.7|22350.7|22343.7|190
1595599500000|2020-07-24 14:05:00|22388.2|22381.2|22400.7|22393.7|22410.7|22403.7|22375.7|22368.7|283
1595599800000|2020-07-24 14:10:00|22405.7|22398.7|22400.7|22393.7|22410.7|22403.7|22390.7|22383.7|105
1595600100000|2020-07-24 14:15:00|22403.2|22396.2|22400.7|22393.7|22415.7|22408.7|22400.7|22393.7|171
1595600400000|2020-07-24 14:20:00|22403.2|22396.2|22420.7|22413.7|22425.7|22418.7|22400.7|22393.7|138
1595600700000|2020-07-24 14:25:00|22425.7|22418.7|22400.7|22393.7|22425.7|22418.7|22400.7|22393.7|204
1595601000000|2020-07-24 14:30:00|22405.7|22398.7|22365.7|22358.7|22405.7|22398.7|22363.2|22356.2|273
1595601300000|2020-07-24 14:35:00|22370.7|22363.7|22355.7|22348.7|22380.7|22373.7|22345.7|22338.7|135
1595601600000|2020-07-24 14:40:00|22360.7|22353.7|22365.7|22358.7|22370.7|22363.7|22355.7|22348.7|104
1595601900000|2020-07-24 14:45:00|22370.7|22363.7|22370.7|22363.7|22380.7|22373.7|22350.7|22343.7|52
1595602200000|2020-07-24 14:50:00|22375.7|22368.7|22390.7|22383.7|22390.7|22383.7|22365.7|22358.7|66
1595602500000|2020-07-24 14:55:00|22385.7|22378.7|22420.7|22413.7|22425.7|22418.7|22385.7|22378.7|241
1595602800000|2020-07-24 15:00:00|22415.7|22408.7|22410.7|22403.7|22430.7|22423.7|22405.7|22398.7|135
1595603100000|2020-07-24 15:05:00|22405.7|22398.7|22405.7|22398.7|22410.7|22403.7|22393.2|22386.2|178
1595603400000|2020-07-24 15:10:00|22410.7|22403.7|22395.7|22388.7|22410.7|22403.7|22390.7|22383.7|92
1595603700000|2020-07-24 15:15:00|22390.7|22383.7|22390.7|22383.7|22405.7|22398.7|22385.7|22378.7|36
1595604000000|2020-07-24 15:20:00|22395.7|22388.7|22390.7|22383.7|22400.7|22393.7|22370.7|22363.7|156
1595604300000|2020-07-24 15:25:00|22385.7|22378.7|22390.7|22383.7|22395.7|22388.7|22385.7|22378.7|126
1595604600000|2020-07-24 15:30:00|22388.2|22381.2|22373.2|22366.2|22395.7|22388.7|22365.7|22358.7|125
1595604900000|2020-07-24 15:35:00|22375.7|22368.7|22370.7|22363.7|22380.7|22373.7|22355.7|22348.7|198
1595605200000|2020-07-24 15:40:00|22373.2|22366.2|22395.7|22388.7|22395.7|22388.7|22370.7|22363.7|172
1595605500000|2020-07-24 15:45:00|22398.2|22391.2|22370.7|22363.7|22400.7|22393.7|22370.7|22363.7|76
1595605800000|2020-07-24 15:50:00|22373.2|22366.2|22380.7|22373.7|22385.7|22378.7|22370.7|22363.7|93
1595606100000|2020-07-24 15:55:00|22375.7|22368.7|22390.7|22383.7|22390.7|22383.7|22365.7|22358.7|134
1595606400000|2020-07-24 16:00:00|22385.7|22378.7|22368.2|22361.2|22385.7|22378.7|22365.7|22358.7|66
1595606700000|2020-07-24 16:05:00|22370.7|22363.7|22360.7|22353.7|22370.7|22363.7|22350.7|22343.7|53
1595607000000|2020-07-24 16:10:00|22365.7|22358.7|22355.7|22348.7|22370.7|22363.7|22350.7|22343.7|105
1595607300000|2020-07-24 16:15:00|22350.7|22343.7|22350.7|22343.7|22358.2|22351.2|22345.7|22338.7|50
1595607600000|2020-07-24 16:20:00|22353.2|22346.2|22340.7|22333.7|22360.7|22353.7|22335.7|22328.7|154
1595607900000|2020-07-24 16:25:00|22345.7|22338.7|22350.7|22343.7|22355.7|22348.7|22340.7|22333.7|79
1595608200000|2020-07-24 16:30:00|22353.2|22346.2|22350.7|22343.7|22360.7|22353.7|22345.7|22338.7|20
1595608500000|2020-07-24 16:35:00|22355.7|22348.7|22350.7|22343.7|22360.7|22353.7|22340.7|22333.7|49
1595608800000|2020-07-24 16:40:00|22345.7|22338.7|22330.7|22323.7|22345.7|22338.7|22330.7|22323.7|54
1595609100000|2020-07-24 16:45:00|22335.7|22328.7|22330.7|22323.7|22335.7|22328.7|22325.7|22318.7|38
1595609400000|2020-07-24 16:50:00|22333.2|22326.2|22320.7|22313.7|22335.7|22328.7|22320.7|22313.7|45
1595609700000|2020-07-24 16:55:00|22325.7|22318.7|22325.7|22318.7|22330.7|22323.7|22315.7|22308.7|49
1595610000000|2020-07-24 17:00:00|22328.2|22321.2|22325.7|22318.7|22345.7|22338.7|22325.7|22318.7|55
1595610300000|2020-07-24 17:05:00|22320.7|22313.7|22310.7|22303.7|22320.7|22313.7|22305.7|22298.7|91
1595610600000|2020-07-24 17:10:00|22313.2|22306.2|22280.7|22273.7|22315.7|22308.7|22280.7|22273.7|178
1595610900000|2020-07-24 17:15:00|22285.7|22278.7|22295.7|22288.7|22295.7|22288.7|22275.7|22268.7|54
1595611200000|2020-07-24 17:20:00|22300.7|22293.7|22310.7|22303.7|22310.7|22303.7|22295.7|22288.7|76
1595611500000|2020-07-24 17:25:00|22315.7|22308.7|22335.7|22328.7|22335.7|22328.7|22310.7|22303.7|78
1595611800000|2020-07-24 17:30:00|22330.7|22323.7|22313.2|22306.2|22335.7|22328.7|22310.7|22303.7|43
1595612100000|2020-07-24 17:35:00|22315.7|22308.7|22330.7|22323.7|22335.7|22328.7|22315.7|22308.7|64
1595612400000|2020-07-24 17:40:00|22333.2|22326.2|22340.7|22333.7|22345.7|22338.7|22330.7|22323.7|68
1595612700000|2020-07-24 17:45:00|22338.2|22331.2|22360.7|22353.7|22360.7|22353.7|22335.7|22328.7|218
1595613000000|2020-07-24 17:50:00|22358.2|22351.2|22355.7|22348.7|22360.7|22353.7|22345.7|22338.7|43
1595613300000|2020-07-24 17:55:00|22353.2|22346.2|22350.7|22343.7|22355.7|22348.7|22345.7|22338.7|40
1595613600000|2020-07-24 18:00:00|22353.2|22346.2|22355.7|22348.7|22365.7|22358.7|22345.7|22338.7|108
1595613900000|2020-07-24 18:05:00|22360.7|22353.7|22370.7|22363.7|22375.7|22368.7|22355.7|22348.7|55
1595614200000|2020-07-24 18:10:00|22373.2|22366.2|22365.7|22358.7|22375.7|22368.7|22355.7|22348.7|66
1595614500000|2020-07-24 18:15:00|22368.2|22361.2|22375.7|22368.7|22375.7|22368.7|22360.7|22353.7|113
1595614800000|2020-07-24 18:20:00|22380.7|22373.7|22385.7|22378.7|22390.7|22383.7|22370.7|22363.7|107
1595615100000|2020-07-24 18:25:00|22390.7|22383.7|22405.7|22398.7|22405.7|22398.7|22388.2|22381.2|69
1595615400000|2020-07-24 18:30:00|22400.7|22393.7|22385.7|22378.7|22400.7|22393.7|22380.7|22373.7|110
1595615700000|2020-07-24 18:35:00|22388.2|22381.2|22390.7|22383.7|22393.2|22386.2|22370.7|22363.7|75
1595616000000|2020-07-24 18:40:00|22393.2|22386.2|22390.7|22383.7|22405.7|22398.7|22385.7|22378.7|55
1595616300000|2020-07-24 18:45:00|22395.7|22388.7|22385.7|22378.7|22405.7|22398.7|22385.7|22378.7|34
1595616600000|2020-07-24 18:50:00|22380.7|22373.7|22380.7|22373.7|22393.2|22386.2|22380.7|22373.7|71
1595616900000|2020-07-24 18:55:00|22383.2|22376.2|22385.7|22378.7|22390.7|22383.7|22370.7|22363.7|67
1595617200000|2020-07-24 19:00:00|22383.2|22376.2|22400.7|22393.7|22405.7|22398.7|22378.2|22371.2|151
1595617500000|2020-07-24 19:05:00|22395.7|22388.7|22395.7|22388.7|22405.7|22398.7|22395.7|22388.7|85
1595617800000|2020-07-24 19:10:00|22398.2|22391.2|22405.7|22398.7|22415.7|22408.7|22395.7|22388.7|102
1595618100000|2020-07-24 19:15:00|22400.7|22393.7|22375.7|22368.7|22400.7|22393.7|22373.2|22366.2|70
1595618400000|2020-07-24 19:20:00|22370.7|22363.7|22370.7|22363.7|22385.7|22378.7|22370.7|22363.7|48
1595618700000|2020-07-24 19:25:00|22375.7|22368.7|22365.7|22358.7|22385.7|22378.7|22363.2|22356.2|67
1595619000000|2020-07-24 19:30:00|22370.7|22363.7|22355.7|22348.7|22370.7|22363.7|22355.7|22348.7|132
1595619300000|2020-07-24 19:35:00|22360.7|22353.7|22395.7|22388.7|22395.7|22388.7|22355.7|22348.7|160
1595619600000|2020-07-24 19:40:00|22393.2|22386.2|22380.7|22373.7|22400.7|22393.7|22375.7|22368.7|83
1595619900000|2020-07-24 19:45:00|22383.2|22376.2|22380.7|22373.7|22390.7|22383.7|22375.7|22368.7|94
1595620200000|2020-07-24 19:50:00|22378.2|22371.2|22380.7|22373.7|22395.7|22388.7|22360.7|22353.7|251
1595620500000|2020-07-24 19:55:00|22375.7|22368.7|22360.7|22353.7|22380.7|22373.7|22360.7|22353.7|346
1595620800000|2020-07-24 20:00:00|22365.7|22358.7|22370.7|22363.7|22380.7|22373.7|22365.7|22358.7|101
1595621100000|2020-07-24 20:05:00|22368.2|22361.2|22368.2|22361.2|22375.7|22368.7|22360.7|22353.7|37
1595621400000|2020-07-24 20:10:00|22370.7|22363.7|22355.7|22348.7|22373.2|22366.2|22353.2|22346.2|40
1595621700000|2020-07-24 20:15:00|22359.7|22344.7|22369.7|22354.7|22372.2|22357.2|22359.7|22344.7|25
1595622000000|2020-07-24 20:20:00|22372.2|22357.2|22372.2|22357.2|22372.2|22357.2|22372.2|22357.2|0
1595622300000|2020-07-24 20:25:00|22369.7|22354.7|22372.2|22357.2|22374.7|22359.7|22367.2|22352.2|17
1595622600000|2020-07-24 20:30:00|22374.7|22359.7|22369.7|22354.7|22374.7|22359.7|22364.7|22349.7|15
1595622900000|2020-07-24 20:35:00|22367.2|22352.2|22367.2|22352.2|22369.7|22354.7|22364.7|22349.7|13
1595623200000|2020-07-24 20:40:00|22364.7|22349.7|22364.7|22349.7|22369.7|22354.7|22364.7|22349.7|3
1595623500000|2020-07-24 20:45:00|22367.2|22352.2|22359.7|22344.7|22369.7|22354.7|22359.7|22344.7|28
1595623800000|2020-07-24 20:50:00|22362.2|22347.2|22362.2|22347.2|22364.7|22349.7|22354.7|22339.7|66
1595624100000|2020-07-24 20:55:00|22364.7|22349.7|22360|22330|22364.7|22349.7|22354.7|22327.3|40
1595800800000|2020-07-26 22:00:00|22409.7|22394.7|22397.2|22382.2|22429.7|22414.7|22394.7|22379.7|132
1595801100000|2020-07-26 22:05:00|22394.7|22379.7|22379.7|22364.7|22402.2|22387.2|22379.7|22364.7|34
1595801400000|2020-07-26 22:10:00|22384.7|22369.7|22372.2|22357.2|22384.7|22369.7|22362.2|22347.2|33
1595801700000|2020-07-26 22:15:00|22374.7|22359.7|22352.2|22337.2|22379.7|22364.7|22344.7|22329.7|44
1595802000000|2020-07-26 22:20:00|22354.7|22339.7|22357.2|22342.2|22369.7|22354.7|22347.2|22332.2|27
1595802300000|2020-07-26 22:25:00|22359.7|22344.7|22369.7|22354.7|22377.2|22362.2|22359.7|22344.7|25
1595802600000|2020-07-26 22:30:00|22372.2|22357.2|22372.2|22357.2|22377.2|22362.2|22367.2|22352.2|7
1595802900000|2020-07-26 22:35:00|22374.7|22359.7|22376.6|22361.6|22384.1|22369.1|22374.1|22359.1|6
1595803200000|2020-07-26 22:40:00|22379.1|22364.1|22381.6|22366.6|22381.6|22366.6|22371.6|22356.6|15
1595803500000|2020-07-26 22:45:00|22379.1|22364.1|22371.6|22356.6|22379.1|22364.1|22354.1|22339.1|14
1595803800000|2020-07-26 22:50:00|22369.1|22354.1|22371.6|22356.6|22379.1|22364.1|22359.1|22344.1|17
1595804100000|2020-07-26 22:55:00|22374.1|22359.1|22371.6|22356.6|22376.6|22361.6|22359.1|22344.1|38
1595804400000|2020-07-26 23:00:00|22374.1|22359.1|22361.6|22346.6|22381.6|22366.6|22349.1|22334.1|62
1595804700000|2020-07-26 23:05:00|22359.1|22344.1|22361.6|22346.6|22361.6|22346.6|22346.6|22331.6|21
1595805000000|2020-07-26 23:10:00|22364.1|22349.1|22351.6|22336.6|22371.6|22356.6|22351.6|22336.6|9
1595805300000|2020-07-26 23:15:00|22349.1|22334.1|22371.6|22356.6|22374.1|22359.1|22349.1|22334.1|9
1595805600000|2020-07-26 23:20:00|22369.1|22354.1|22371.6|22356.6|22384.1|22369.1|22364.1|22349.1|40
1595805900000|2020-07-26 23:25:00|22374.1|22359.1|22371.6|22356.6|22379.1|22364.1|22369.1|22354.1|60
1595806200000|2020-07-26 23:30:00|22374.1|22359.1|22390.1|22383.1|22405.1|22398.1|22370.1|22356.6|11785
1595806500000|2020-07-26 23:35:00|22395.1|22388.1|22455.1|22448.1|22465.1|22458.1|22395.1|22388.1|616
1595806800000|2020-07-26 23:40:00|22460.1|22453.1|22520.1|22513.1|22530.1|22523.1|22455.1|22448.1|943
1595807100000|2020-07-26 23:45:00|22525.1|22518.1|22527.6|22520.6|22545.1|22538.1|22505.1|22498.1|1170
1595807400000|2020-07-26 23:50:00|22525.1|22518.1|22480.1|22473.1|22530.1|22523.1|22460.1|22453.1|1467
1595807700000|2020-07-26 23:55:00|22482.6|22475.6|22457.6|22450.6|22485.1|22478.1|22455.1|22448.1|374
1595808000000|2020-07-27 00:00:00|22455.1|22448.1|22445.1|22438.1|22455.1|22448.1|22410.1|22403.1|2058
1595808300000|2020-07-27 00:05:00|22442.6|22435.6|22475.1|22468.1|22480.1|22473.1|22435.1|22428.1|878
1595808600000|2020-07-27 00:10:00|22480.1|22473.1|22495.1|22488.1|22500.1|22493.1|22465.1|22458.1|1150
1595808900000|2020-07-27 00:15:00|22500.1|22493.1|22525.1|22518.1|22525.1|22518.1|22480.1|22473.1|1318
1595809200000|2020-07-27 00:20:00|22522.6|22515.6|22540.1|22533.1|22540.1|22533.1|22515.1|22508.1|894
1595809500000|2020-07-27 00:25:00|22537.6|22530.6|22590.1|22583.1|22590.1|22583.1|22535.1|22528.1|1131
1595809800000|2020-07-27 00:30:00|22595.1|22588.1|22575.1|22568.1|22600.1|22593.1|22570.1|22563.1|962
1595810100000|2020-07-27 00:35:00|22577.6|22570.6|22575.1|22568.1|22580.1|22573.1|22565.1|22558.1|934
1595810400000|2020-07-27 00:40:00|22577.6|22570.6|22580.1|22573.1|22580.1|22573.1|22560.1|22553.1|697
1595810700000|2020-07-27 00:45:00|22577.6|22570.6|22587.6|22580.6|22595.1|22588.1|22575.1|22568.1|606
1595811000000|2020-07-27 00:50:00|22590.1|22583.1|22585.1|22578.1|22595.1|22588.1|22580.1|22573.1|338
1595811300000|2020-07-27 00:55:00|22582.6|22575.6|22580.1|22573.1|22590.1|22583.1|22575.1|22568.1|409
1595811600000|2020-07-27 01:00:00|22582.6|22575.6|22575.1|22568.1|22585.1|22578.1|22560.1|22553.1|559
1595811900000|2020-07-27 01:05:00|22577.6|22570.6|22585.1|22578.1|22590.1|22583.1|22577.6|22570.6|323
1595812200000|2020-07-27 01:10:00|22582.6|22575.6|22590.1|22583.1|22590.1|22583.1|22575.1|22568.1|307
1595812500000|2020-07-27 01:15:00|22595.1|22588.1|22615.1|22608.1|22620.1|22613.1|22585.1|22578.1|806
1595812800000|2020-07-27 01:20:00|22610.1|22603.1|22610.1|22603.1|22620.1|22613.1|22600.1|22593.1|669
1595813100000|2020-07-27 01:25:00|22612.6|22605.6|22620.1|22613.1|22620.1|22613.1|22605.1|22598.1|547
1595813400000|2020-07-27 01:30:00|22617.6|22610.6|22600.1|22593.1|22625.1|22618.1|22590.1|22583.1|726
1595813700000|2020-07-27 01:35:00|22605.1|22598.1|22630.1|22623.1|22630.1|22623.1|22600.1|22593.1|744
1595814000000|2020-07-27 01:40:00|22627.6|22620.6|22615.1|22608.1|22630.1|22623.1|22610.1|22603.1|637
1595814300000|2020-07-27 01:45:00|22610.1|22603.1|22625.1|22618.1|22630.1|22623.1|22610.1|22603.1|461
1595814600000|2020-07-27 01:50:00|22627.6|22620.6|22635.1|22628.1|22635.1|22628.1|22625.1|22618.1|369
1595814900000|2020-07-27 01:55:00|22640.1|22633.1|22632.6|22625.6|22645.1|22638.1|22630.1|22623.1|576
1595815200000|2020-07-27 02:00:00|22635.1|22628.1|22640.1|22633.1|22650.1|22643.1|22635.1|22628.1|409
1595815500000|2020-07-27 02:05:00|22642.6|22635.6|22655.1|22648.1|22655.1|22648.1|22640.1|22633.1|487
1595815800000|2020-07-27 02:10:00|22657.6|22650.6|22645.1|22638.1|22660.1|22653.1|22645.1|22638.1|628
1595816100000|2020-07-27 02:15:00|22642.6|22635.6|22640.1|22633.1|22650.1|22643.1|22640.1|22633.1|264
1595816400000|2020-07-27 02:20:00|22645.1|22638.1|22640.1|22633.1|22645.1|22638.1|22622.6|22615.6|474
1595816700000|2020-07-27 02:25:00|22642.6|22635.6|22630.1|22623.1|22650.1|22643.1|22625.1|22618.1|533
1595817000000|2020-07-27 02:30:00|22635.1|22628.1|22667.6|22660.6|22670.1|22663.1|22635.1|22628.1|903
1595817300000|2020-07-27 02:35:00|22665.1|22658.1|22675.1|22668.1|22685.1|22678.1|22665.1|22658.1|536
1595817600000|2020-07-27 02:40:00|22672.6|22665.6|22670.1|22663.1|22675.1|22668.1|22660.1|22653.1|575
1595817900000|2020-07-27 02:45:00|22675.1|22668.1|22690.1|22683.1|22695.1|22688.1|22670.1|22663.1|553
1595818200000|2020-07-27 02:50:00|22695.1|22688.1|22695.1|22688.1|22700.1|22693.1|22690.1|22683.1|283
1595818500000|2020-07-27 02:55:00|22697.6|22690.6|22695.1|22688.1|22705.1|22698.1|22690.1|22683.1|251
1595818800000|2020-07-27 03:00:00|22692.6|22685.6|22695.1|22688.1|22700.1|22693.1|22690.1|22683.1|144
1595819100000|2020-07-27 03:05:00|22697.6|22690.6|22690.1|22683.1|22700.1|22693.1|22677.6|22670.6|581
1595819400000|2020-07-27 03:10:00|22687.6|22680.6|22695.1|22688.1|22695.1|22688.1|22685.1|22678.1|130
1595819700000|2020-07-27 03:15:00|22700.1|22693.1|22670.1|22663.1|22705.1|22698.1|22670.1|22663.1|545
1595820000000|2020-07-27 03:20:00|22672.6|22665.6|22675.1|22668.1|22682.6|22675.6|22670.1|22663.1|208
1595820300000|2020-07-27 03:25:00|22672.6|22665.6|22665.1|22658.1|22675.1|22668.1|22665.1|22658.1|133
1595820600000|2020-07-27 03:30:00|22670.1|22663.1|22670.1|22663.1|22675.1|22668.1|22665.1|22658.1|387
1595820900000|2020-07-27 03:35:00|22667.6|22660.6|22670.1|22663.1|22685.1|22678.1|22665.1|22658.1|409
1595821200000|2020-07-27 03:40:00|22667.6|22660.6|22670.1|22663.1|22675.1|22668.1|22665.1|22658.1|298
1595821500000|2020-07-27 03:45:00|22667.6|22660.6|22660.1|22653.1|22670.1|22663.1|22657.6|22650.6|299
1595821800000|2020-07-27 03:50:00|22665.1|22658.1|22670.1|22663.1|22675.1|22668.1|22660.1|22653.1|260
1595822100000|2020-07-27 03:55:00|22672.6|22665.6|22680.1|22673.1|22685.1|22678.1|22670.1|22663.1|243
1595822400000|2020-07-27 04:00:00|22677.6|22670.6|22675.1|22668.1|22680.1|22673.1|22672.6|22665.6|191
1595822700000|2020-07-27 04:05:00|22677.6|22670.6|22685.1|22678.1|22685.1|22678.1|22677.6|22670.6|145
1595823000000|2020-07-27 04:10:00|22687.6|22680.6|22680.1|22673.1|22690.1|22683.1|22680.1|22673.1|179
1595823300000|2020-07-27 04:15:00|22677.6|22670.6|22690.1|22683.1|22690.1|22683.1|22675.1|22668.1|169
1595823600000|2020-07-27 04:20:00|22687.6|22680.6|22695.1|22688.1|22695.1|22688.1|22685.1|22678.1|202
1595823900000|2020-07-27 04:25:00|22700.1|22693.1|22700.1|22693.1|22700.1|22693.1|22695.1|22688.1|180
1595824200000|2020-07-27 04:30:00|22702.6|22695.6|22705.1|22698.1|22705.1|22698.1|22697.6|22690.6|202
1595824500000|2020-07-27 04:35:00|22700.1|22693.1|22700.1|22693.1|22705.1|22698.1|22700.1|22693.1|155
1595824800000|2020-07-27 04:40:00|22697.6|22690.6|22705.1|22698.1|22705.1|22698.1|22695.1|22688.1|108
1595825100000|2020-07-27 04:45:00|22702.6|22695.6|22712.6|22705.6|22715.1|22708.1|22700.1|22693.1|380
1595825400000|2020-07-27 04:50:00|22715.1|22708.1|22717.6|22710.6|22735.1|22728.1|22715.1|22708.1|743
1595825700000|2020-07-27 04:55:00|22720.1|22713.1|22710.1|22703.1|22720.1|22713.1|22705.1|22698.1|321
1595826000000|2020-07-27 05:00:00|22705.1|22698.1|22715.1|22708.1|22725.1|22718.1|22700.1|22693.1|588
1595826300000|2020-07-27 05:05:00|22710.1|22703.1|22700.1|22693.1|22710.1|22703.1|22690.1|22683.1|527
1595826600000|2020-07-27 05:10:00|22705.1|22698.1|22685.1|22678.1|22705.1|22698.1|22685.1|22678.1|405
1595826900000|2020-07-27 05:15:00|22680.1|22673.1|22695.1|22688.1|22695.1|22688.1|22680.1|22673.1|395
1595827200000|2020-07-27 05:20:00|22690.1|22683.1|22700.1|22693.1|22705.1|22698.1|22690.1|22683.1|190
1595827500000|2020-07-27 05:25:00|22702.6|22695.6|22705.1|22698.1|22710.1|22703.1|22700.1|22693.1|377
1595827800000|2020-07-27 05:30:00|22710.1|22703.1|22700.1|22693.1|22715.1|22708.1|22695.1|22688.1|369
1595828100000|2020-07-27 05:35:00|22702.6|22695.6|22695.1|22688.1|22705.1|22698.1|22690.1|22683.1|444
1595828400000|2020-07-27 05:40:00|22697.6|22690.6|22695.1|22688.1|22700.1|22693.1|22690.1|22683.1|462
1595828700000|2020-07-27 05:45:00|22697.6|22690.6|22715.1|22708.1|22720.1|22713.1|22695.1|22688.1|635
1595829000000|2020-07-27 05:50:00|22712.6|22705.6|22695.1|22688.1|22712.6|22705.6|22690.1|22683.1|698
1595829300000|2020-07-27 05:55:00|22697.6|22690.6|22685.1|22678.1|22705.1|22698.1|22680.1|22673.1|2320
1595829600000|2020-07-27 06:00:00|22690.1|22683.1|22715.1|22708.1|22720.1|22713.1|22690.1|22683.1|2321
1595829900000|2020-07-27 06:05:00|22720.1|22713.1|22720.1|22713.1|22725.1|22718.1|22705.1|22698.1|802
1595830200000|2020-07-27 06:10:00|22717.6|22710.6|22700.1|22693.1|22720.1|22713.1|22700.1|22693.1|542
1595830500000|2020-07-27 06:15:00|22705.1|22698.1|22705.1|22698.1|22710.1|22703.1|22700.1|22693.1|319
1595830800000|2020-07-27 06:20:00|22700.1|22693.1|22700.1|22693.1|22705.1|22698.1|22695.1|22688.1|307
1595831100000|2020-07-27 06:25:00|22702.6|22695.6|22680.1|22673.1|22702.6|22695.6|22680.1|22673.1|64
1595831400000|2020-07-27 06:30:00|22675.1|22668.1|22685.1|22678.1|22687.6|22680.6|22660.1|22653.1|319
1595831700000|2020-07-27 06:35:00|22687.6|22680.6|22685.1|22678.1|22690.1|22683.1|22680.1|22673.1|27
1595832000000|2020-07-27 06:40:00|22687.6|22680.6|22692.6|22685.6|22692.6|22685.6|22685.1|22678.1|44
1595832300000|2020-07-27 06:45:00|22690.1|22683.1|22675.1|22668.1|22690.1|22683.1|22670.1|22663.1|60
1595832600000|2020-07-27 06:50:00|22670.1|22663.1|22675.1|22668.1|22675.1|22668.1|22665.1|22658.1|137
1595832900000|2020-07-27 06:55:00|22677.6|22670.6|22662.6|22655.6|22685.1|22678.1|22660.1|22653.1|153
1595833200000|2020-07-27 07:00:00|22660.1|22653.1|22660.1|22653.1|22665.1|22658.1|22640.1|22633.1|255
1595833500000|2020-07-27 07:05:00|22657.6|22650.6|22645.1|22638.1|22670.1|22663.1|22645.1|22638.1|183
1595833800000|2020-07-27 07:10:00|22647.6|22640.6|22637.6|22630.6|22655.1|22648.1|22637.6|22630.6|197
1595834100000|2020-07-27 07:15:00|22635.1|22628.1|22635.1|22628.1|22645.1|22638.1|22625.1|22618.1|218
1595834400000|2020-07-27 07:20:00|22640.1|22633.1|22645.1|22638.1|22645.1|22638.1|22625.1|22618.1|104
1595834700000|2020-07-27 07:25:00|22640.1|22633.1|22645.1|22638.1|22650.1|22643.1|22630.1|22623.1|228
1595835000000|2020-07-27 07:30:00|22647.6|22640.6|22652.6|22645.6|22660.1|22653.1|22640.1|22633.1|505
1595835300000|2020-07-27 07:35:00|22655.1|22648.1|22655.1|22648.1|22665.1|22658.1|22642.6|22635.6|156
1595835600000|2020-07-27 07:40:00|22657.6|22650.6|22670.1|22663.1|22670.1|22663.1|22650.1|22643.1|101
1595835900000|2020-07-27 07:45:00|22667.6|22660.6|22660.1|22653.1|22680.1|22673.1|22660.1|22653.1|73
1595836200000|2020-07-27 07:50:00|22657.6|22650.6|22660.1|22653.1|22665.1|22658.1|22652.6|22645.6|80
1595836500000|2020-07-27 07:55:00|22662.6|22655.6|22680.1|22673.1|22680.1|22673.1|22650.1|22643.1|92
1595836800000|2020-07-27 08:00:00|22685.1|22678.1|22710.1|22703.1|22715.1|22708.1|22685.1|22678.1|258
1595837100000|2020-07-27 08:05:00|22707.6|22700.6|22705.1|22698.1|22715.1|22708.1|22702.6|22695.6|79
1595837400000|2020-07-27 08:10:00|22707.6|22700.6|22735.1|22728.1|22735.1|22728.1|22707.6|22700.6|273
1595837700000|2020-07-27 08:15:00|22732.6|22725.6|22725.1|22718.1|22740.1|22733.1|22725.1|22718.1|185
1595838000000|2020-07-27 08:20:00|22727.6|22720.6|22720.1|22713.1|22730.1|22723.1|22710.1|22703.1|120
1595838300000|2020-07-27 08:25:00|22717.6|22710.6|22710.1|22703.1|22720.1|22713.1|22705.1|22698.1|148
1595838600000|2020-07-27 08:30:00|22707.6|22700.6|22720.1|22713.1|22730.1|22723.1|22705.1|22698.1|47
1595838900000|2020-07-27 08:35:00|22717.6|22710.6|22705.1|22698.1|22720.1|22713.1|22700.1|22693.1|69
1595839200000|2020-07-27 08:40:00|22707.6|22700.6|22700.1|22693.1|22715.1|22708.1|22700.1|22693.1|83
1595839500000|2020-07-27 08:45:00|22695.1|22688.1|22680.1|22673.1|22705.1|22698.1|22680.1|22673.1|114
1595839800000|2020-07-27 08:50:00|22682.6|22675.6|22690.1|22683.1|22695.1|22688.1|22680.1|22673.1|59
1595840100000|2020-07-27 08:55:00|22687.6|22680.6|22690.1|22683.1|22695.1|22688.1|22685.1|22678.1|91
1595840400000|2020-07-27 09:00:00|22687.6|22680.6|22685.1|22678.1|22695.1|22688.1|22680.1|22673.1|52
1595840700000|2020-07-27 09:05:00|22682.6|22675.6|22685.1|22678.1|22690.1|22683.1|22680.1|22673.1|34
1595841000000|2020-07-27 09:10:00|22687.6|22680.6|22680.1|22673.1|22695.1|22688.1|22680.1|22673.1|65
1595841300000|2020-07-27 09:15:00|22682.6|22675.6|22705.1|22698.1|22707.6|22700.6|22680.1|22673.1|141
1595841600000|2020-07-27 09:20:00|22710.1|22703.1|22690.1|22683.1|22710.1|22703.1|22690.1|22683.1|217
1595841900000|2020-07-27 09:25:00|22692.6|22685.6|22715.1|22708.1|22715.1|22708.1|22690.1|22683.1|85
1595842200000|2020-07-27 09:30:00|22710.1|22703.1|22710.1|22703.1|22715.1|22708.1|22705.1|22698.1|80
1595842500000|2020-07-27 09:35:00|22715.1|22708.1|22710.1|22703.1|22715.1|22708.1|22710.1|22703.1|74
1595842800000|2020-07-27 09:40:00|22707.6|22700.6|22705.1|22698.1|22715.1|22708.1|22705.1|22698.1|88
1595843100000|2020-07-27 09:45:00|22700.1|22693.1|22700.1|22693.1|22705.1|22698.1|22695.1|22688.1|62
1595843400000|2020-07-27 09:50:00|22695.1|22688.1|22702.6|22695.6|22702.6|22695.6|22690.1|22683.1|47
1595843700000|2020-07-27 09:55:00|22700.1|22693.1|22705.1|22698.1|22710.1|22703.1|22700.1|22693.1|19
1595844000000|2020-07-27 10:00:00|22707.6|22700.6|22705.1|22698.1|22710.1|22703.1|22702.6|22695.6|94
1595844300000|2020-07-27 10:05:00|22702.6|22695.6|22690.1|22683.1|22705.1|22698.1|22685.1|22678.1|88
1595844600000|2020-07-27 10:10:00|22687.6|22680.6|22685.1|22678.1|22690.1|22683.1|22680.1|22673.1|96
1595844900000|2020-07-27 10:15:00|22682.6|22675.6|22695.1|22688.1|22697.6|22690.6|22682.6|22675.6|69
1595845200000|2020-07-27 10:20:00|22697.6|22690.6|22695.1|22688.1|22707.6|22700.6|22695.1|22688.1|32
1595845500000|2020-07-27 10:25:00|22690.1|22683.1|22700.1|22693.1|22702.6|22695.6|22690.1|22683.1|118
1595845800000|2020-07-27 10:30:00|22705.1|22698.1|22705.1|22698.1|22710.1|22703.1|22700.1|22693.1|48
1595846100000|2020-07-27 10:35:00|22707.6|22700.6|22700.1|22693.1|22707.6|22700.6|22700.1|22693.1|66
1595846400000|2020-07-27 10:40:00|22702.6|22695.6|22695.1|22688.1|22702.6|22695.6|22690.1|22683.1|22
1595846700000|2020-07-27 10:45:00|22697.6|22690.6|22690.1|22683.1|22700.1|22693.1|22690.1|22683.1|30
1595847000000|2020-07-27 10:50:00|22692.6|22685.6|22700.1|22693.1|22700.1|22693.1|22690.1|22683.1|30
1595847300000|2020-07-27 10:55:00|22697.6|22690.6|22695.1|22688.1|22700.1|22693.1|22690.1|22683.1|37
1595847600000|2020-07-27 11:00:00|22690.1|22683.1|22672.6|22665.6|22692.6|22685.6|22672.6|22665.6|130
1595847900000|2020-07-27 11:05:00|22670.1|22663.1|22675.1|22668.1|22675.1|22668.1|22670.1|22663.1|71
1595848200000|2020-07-27 11:10:00|22672.6|22665.6|22680.1|22673.1|22682.6|22675.6|22670.1|22663.1|16
1595848500000|2020-07-27 11:15:00|22682.6|22675.6|22675.1|22668.1|22685.1|22678.1|22675.1|22668.1|51
1595848800000|2020-07-27 11:20:00|22677.6|22670.6|22670.1|22663.1|22680.1|22673.1|22667.6|22660.6|77
1595849100000|2020-07-27 11:25:00|22675.1|22668.1|22680.1|22673.1|22680.1|22673.1|22672.6|22665.6|53
1595849400000|2020-07-27 11:30:00|22682.6|22675.6|22682.6|22675.6|22687.6|22680.6|22680.1|22673.1|53
1595849700000|2020-07-27 11:35:00|22680.1|22673.1|22675.1|22668.1|22682.6|22675.6|22675.1|22668.1|23
1595850000000|2020-07-27 11:40:00|22670.1|22663.1|22680.1|22673.1|22680.1|22673.1|22670.1|22663.1|33
1595850300000|2020-07-27 11:45:00|22685.1|22678.1|22685.1|22678.1|22687.6|22680.6|22680.1|22673.1|54
1595850600000|2020-07-27 11:50:00|22687.6|22680.6|22690.1|22683.1|22690.1|22683.1|22685.1|22678.1|44
1595850900000|2020-07-27 11:55:00|22687.6|22680.6|22690.1|22683.1|22690.1|22683.1|22680.1|22673.1|63
1595851200000|2020-07-27 12:00:00|22685.1|22678.1|22685.1|22678.1|22695.1|22688.1|22685.1|22678.1|71
1595851500000|2020-07-27 12:05:00|22687.6|22680.6|22685.1|22678.1|22687.6|22680.6|22680.1|22673.1|106
1595851800000|2020-07-27 12:10:00|22687.6|22680.6|22690.1|22683.1|22692.6|22685.6|22685.1|22678.1|59
1595852100000|2020-07-27 12:15:00|22685.1|22678.1|22690.1|22683.1|22690.1|22683.1|22685.1|22678.1|14
1595852400000|2020-07-27 12:20:00|22692.6|22685.6|22680.1|22673.1|22695.1|22688.1|22680.1|22673.1|90
1595852700000|2020-07-27 12:25:00|22682.6|22675.6|22685.1|22678.1|22687.6|22680.6|22677.6|22670.6|22
1595853000000|2020-07-27 12:30:00|22687.6|22680.6|22660.1|22653.1|22687.6|22680.6|22660.1|22653.1|155
1595853300000|2020-07-27 12:35:00|22665.1|22658.1|22670.1|22663.1|22672.6|22665.6|22665.1|22658.1|27
1595853600000|2020-07-27 12:40:00|22675.1|22668.1|22660.1|22653.1|22675.1|22668.1|22655.1|22648.1|179
1595853900000|2020-07-27 12:45:00|22665.1|22658.1|22660.1|22653.1|22665.1|22658.1|22650.1|22643.1|90
1595854200000|2020-07-27 12:50:00|22655.1|22648.1|22665.1|22658.1|22670.1|22663.1|22650.1|22643.1|83
1595854500000|2020-07-27 12:55:00|22667.6|22660.6|22665.1|22658.1|22670.1|22663.1|22665.1|22658.1|53
1595854800000|2020-07-27 13:00:00|22660.1|22653.1|22665.1|22658.1|22665.1|22658.1|22660.1|22653.1|109
1595855100000|2020-07-27 13:05:00|22670.1|22663.1|22665.1|22658.1|22670.1|22663.1|22665.1|22658.1|49
1595855400000|2020-07-27 13:10:00|22667.6|22660.6|22670.1|22663.1|22675.1|22668.1|22667.6|22660.6|49
1595855700000|2020-07-27 13:15:00|22667.6|22660.6|22670.1|22663.1|22675.1|22668.1|22667.6|22660.6|35
1595856000000|2020-07-27 13:20:00|22665.1|22658.1|22670.1|22663.1|22670.1|22663.1|22665.1|22658.1|49
1595856300000|2020-07-27 13:25:00|22675.1|22668.1|22670.1|22663.1|22675.1|22668.1|22665.1|22658.1|133
1595856600000|2020-07-27 13:30:00|22667.6|22660.6|22650.1|22643.1|22675.1|22668.1|22645.1|22638.1|281
1595856900000|2020-07-27 13:35:00|22655.1|22648.1|22660.1|22653.1|22665.1|22658.1|22655.1|22648.1|184
1595857200000|2020-07-27 13:40:00|22665.1|22658.1|22665.1|22658.1|22675.1|22668.1|22660.1|22653.1|210
1595857500000|2020-07-27 13:45:00|22670.1|22663.1|22690.1|22683.1|22690.1|22683.1|22665.1|22658.1|188
1595857800000|2020-07-27 13:50:00|22687.6|22680.6|22685.1|22678.1|22690.1|22683.1|22680.1|22673.1|195
1595858100000|2020-07-27 13:55:00|22680.1|22673.1|22670.1|22663.1|22687.6|22680.6|22670.1|22663.1|224
1595858400000|2020-07-27 14:00:00|22675.1|22668.1|22670.1|22663.1|22675.1|22668.1|22660.1|22653.1|445
1595858700000|2020-07-27 14:05:00|22672.6|22665.6|22675.1|22668.1|22680.1|22673.1|22670.1|22663.1|68
1595859000000|2020-07-27 14:10:00|22680.1|22673.1|22675.1|22668.1|22685.1|22678.1|22672.6|22665.6|63
1595859300000|2020-07-27 14:15:00|22670.1|22663.1|22685.1|22678.1|22690.1|22683.1|22670.1|22663.1|65
1595859600000|2020-07-27 14:20:00|22690.1|22683.1|22680.1|22673.1|22695.1|22688.1|22675.1|22668.1|279
1595859900000|2020-07-27 14:25:00|22675.1|22668.1|22675.1|22668.1|22680.1|22673.1|22670.1|22663.1|243
1595860200000|2020-07-27 14:30:00|22672.6|22665.6|22675.1|22668.1|22675.1|22668.1|22670.1|22663.1|193
1595860500000|2020-07-27 14:35:00|22670.1|22663.1|22685.1|22678.1|22685.1|22678.1|22670.1|22663.1|184
1595860800000|2020-07-27 14:40:00|22690.1|22683.1|22682.6|22675.6|22690.1|22683.1|22680.1|22673.1|107
1595861100000|2020-07-27 14:45:00|22685.1|22678.1|22685.1|22678.1|22690.1|22683.1|22685.1|22678.1|133
1595861400000|2020-07-27 14:50:00|22687.6|22680.6|22695.1|22688.1|22695.1|22688.1|22685.1|22678.1|151
1595861700000|2020-07-27 14:55:00|22697.6|22690.6|22680.1|22673.1|22700.1|22693.1|22680.1|22673.1|102
1595862000000|2020-07-27 15:00:00|22685.1|22678.1|22685.1|22678.1|22685.1|22678.1|22675.1|22668.1|71
1595862300000|2020-07-27 15:05:00|22680.1|22673.1|22675.1|22668.1|22685.1|22678.1|22675.1|22668.1|73
1595862600000|2020-07-27 15:10:00|22677.6|22670.6|22670.1|22663.1|22680.1|22673.1|22670.1|22663.1|74
1595862900000|2020-07-27 15:15:00|22675.1|22668.1|22670.1|22663.1|22675.1|22668.1|22670.1|22663.1|149
1595863200000|2020-07-27 15:20:00|22665.1|22658.1|22665.1|22658.1|22670.1|22663.1|22665.1|22658.1|73
1595863500000|2020-07-27 15:25:00|22660.1|22653.1|22662.6|22655.6|22675.1|22668.1|22660.1|22653.1|205
1595863800000|2020-07-27 15:30:00|22660.1|22653.1|22655.1|22648.1|22665.1|22658.1|22655.1|22648.1|165
1595864100000|2020-07-27 15:35:00|22650.1|22643.1|22645.1|22638.1|22655.1|22648.1|22635.1|22628.1|306
1595864400000|2020-07-27 15:40:00|22647.6|22640.6|22660.1|22653.1|22660.1|22653.1|22647.6|22640.6|133
1595864700000|2020-07-27 15:45:00|22665.1|22658.1|22665.1|22658.1|22670.1|22663.1|22660.1|22653.1|55
1595865000000|2020-07-27 15:50:00|22667.6|22660.6|22670.1|22663.1|22675.1|22668.1|22665.1|22658.1|65
1595865300000|2020-07-27 15:55:00|22675.1|22668.1|22665.1|22658.1|22675.1|22668.1|22665.1|22658.1|38
1595865600000|2020-07-27 16:00:00|22667.6|22660.6|22665.1|22658.1|22675.1|22668.1|22662.6|22655.6|54
1595865900000|2020-07-27 16:05:00|22670.1|22663.1|22665.1|22658.1|22675.1|22668.1|22665.1|22658.1|55
1595866200000|2020-07-27 16:10:00|22670.1|22663.1|22675.1|22668.1|22680.1|22673.1|22665.1|22658.1|197
1595866500000|2020-07-27 16:15:00|22680.1|22673.1|22665.1|22658.1|22682.6|22675.6|22665.1|22658.1|105
1595866800000|2020-07-27 16:20:00|22670.1|22663.1|22670.1|22663.1|22675.1|22668.1|22670.1|22663.1|95
1595867100000|2020-07-27 16:25:00|22675.1|22668.1|22675.1|22668.1|22680.1|22673.1|22675.1|22668.1|75
1595867400000|2020-07-27 16:30:00|22670.1|22663.1|22670.1|22663.1|22672.6|22665.6|22670.1|22663.1|37
1595867700000|2020-07-27 16:35:00|22672.6|22665.6|22675.1|22668.1|22680.1|22673.1|22670.1|22663.1|80
1595868000000|2020-07-27 16:40:00|||||||||1
1595868300000|2020-07-27 16:45:00|||||||||1
1595868600000|2020-07-27 16:50:00|22680.1|22673.1|22680.1|22673.1|22680.1|22673.1|22680.1|22673.1|13
1595868900000|2020-07-27 16:55:00|22685.1|22678.1|22685.1|22678.1|22685.1|22678.1|22685.1|22678.1|22
1595869200000|2020-07-27 17:00:00|22690.1|22683.1|22685.1|22678.1|22690.1|22683.1|22685.1|22678.1|51
1595869500000|2020-07-27 17:05:00|22680.1|22673.1|22680.1|22673.1|22680.1|22673.1|22680.1|22673.1|49
1595869800000|2020-07-27 17:10:00|22675.1|22668.1|22690.1|22683.1|22690.1|22683.1|22675.1|22668.1|34
1595870100000|2020-07-27 17:15:00|22685.1|22678.1|22680.1|22673.1|22690.1|22683.1|22680.1|22673.1|28
1595870400000|2020-07-27 17:20:00|22685.1|22678.1|22685.1|22678.1|22685.1|22678.1|22680.1|22673.1|29
1595870700000|2020-07-27 17:25:00|22690.1|22683.1|22690.1|22683.1|22695.1|22688.1|22690.1|22683.1|44
1595871000000|2020-07-27 17:30:00|||||||||1
1595871300000|2020-07-27 17:35:00|22685.1|22678.1|22690.1|22683.1|22690.1|22683.1|22685.1|22678.1|108
1595871600000|2020-07-27 17:40:00|22685.1|22678.1|22685.1|22678.1|22687.6|22680.6|22680.1|22673.1|79
1595871900000|2020-07-27 17:45:00|22680.1|22673.1|22685.1|22678.1|22690.1|22683.1|22680.1|22673.1|80
1595872200000|2020-07-27 17:50:00|22682.6|22675.6|22690.1|22683.1|22690.1|22683.1|22680.1|22673.1|58
1595872500000|2020-07-27 17:55:00|22692.6|22685.6|22690.1|22683.1|22692.6|22685.6|22690.1|22683.1|26
1595872800000|2020-07-27 18:00:00|22695.1|22688.1|22695.1|22688.1|22695.1|22688.1|22695.1|22688.1|17
1595873100000|2020-07-27 18:05:00|22700.1|22693.1|22695.1|22688.1|22700.1|22693.1|22695.1|22688.1|107
1595873400000|2020-07-27 18:10:00|22690.1|22683.1|22685.1|22678.1|22690.1|22683.1|22685.1|22678.1|30
1595873700000|2020-07-27 18:15:00|22687.6|22680.6|22680.1|22673.1|22690.1|22683.1|22675.1|22668.1|181
1595874000000|2020-07-27 18:20:00|22685.1|22678.1|22690.1|22683.1|22690.1|22683.1|22680.1|22673.1|98
1595874300000|2020-07-27 18:25:00|22685.1|22678.1|22685.1|22678.1|22690.1|22683.1|22685.1|22678.1|29
1595874600000|2020-07-27 18:30:00|22680.1|22673.1|22680.1|22673.1|22685.1|22678.1|22680.1|22673.1|39
1595874900000|2020-07-27 18:35:00|22685.1|22678.1|22685.1|22678.1|22685.1|22678.1|22680.1|22673.1|40
1595875200000|2020-07-27 18:40:00|22680.1|22673.1|22685.1|22678.1|22685.1|22678.1|22680.1|22673.1|102
1595875500000|2020-07-27 18:45:00|22680.1|22673.1|22680.1|22673.1|22685.1|22678.1|22675.1|22668.1|78
1595875800000|2020-07-27 18:50:00|22682.6|22675.6|22680.1|22673.1|22685.1|22678.1|22675.1|22668.1|43
1595876100000|2020-07-27 18:55:00|22675.1|22668.1|22675.1|22668.1|22675.1|22668.1|22670.1|22663.1|63
1595876400000|2020-07-27 19:00:00|22680.1|22673.1|22685.1|22678.1|22685.1|22678.1|22680.1|22673.1|186
1595876700000|2020-07-27 19:05:00|22682.6|22675.6|22685.1|22678.1|22685.1|22678.1|22680.1|22673.1|225
1595877000000|2020-07-27 19:10:00|22682.6|22675.6|22685.1|22678.1|22685.1|22678.1|22680.1|22673.1|45
1595877300000|2020-07-27 19:15:00|22690.1|22683.1|22690.1|22683.1|22692.6|22685.6|22685.1|22678.1|182
1595877600000|2020-07-27 19:20:00|22695.1|22688.1|22695.1|22688.1|22700.1|22693.1|22690.1|22683.1|157
1595877900000|2020-07-27 19:25:00|22700.1|22693.1|22695.1|22688.1|22705.1|22698.1|22695.1|22688.1|122
1595878200000|2020-07-27 19:30:00|22700.1|22693.1|22700.1|22693.1|22705.1|22698.1|22697.6|22690.6|141
1595878500000|2020-07-27 19:35:00|22695.1|22688.1|22695.1|22688.1|22700.1|22693.1|22695.1|22688.1|197
1595878800000|2020-07-27 19:40:00|22700.1|22693.1|22700.1|22693.1|22700.1|22693.1|22695.1|22688.1|114
1595879100000|2020-07-27 19:45:00|22705.1|22698.1|22705.1|22698.1|22705.1|22698.1|22700.1|22693.1|289
1595879400000|2020-07-27 19:50:00|22700.1|22693.1|22695.1|22688.1|22700.1|22693.1|22690.1|22683.1|293
1595879700000|2020-07-27 19:55:00|22700.1|22693.1|22685.1|22678.1|22700.1|22693.1|22680.1|22673.1|425
1595880000000|2020-07-27 20:00:00|22687.6|22680.6|22685.1|22678.1|22690.1|22683.1|22680.1|22673.1|238
1595880300000|2020-07-27 20:05:00|22690.1|22683.1|22690.1|22683.1|22690.1|22683.1|22687.6|22680.6|90
1595880600000|2020-07-27 20:10:00|22685.1|22678.1|22682.6|22675.6|22690.1|22683.1|22680.1|22673.1|71
1595880900000|2020-07-27 20:15:00|22686.6|22671.6|22689.1|22674.1|22694.1|22679.1|22684.1|22669.1|54
1595881200000|2020-07-27 20:20:00|22691.6|22676.6|22684.1|22669.1|22691.6|22676.6|22679.1|22664.1|13
1595881500000|2020-07-27 20:25:00|22689.1|22674.1|22696.6|22681.6|22696.6|22681.6|22689.1|22674.1|26
1595881800000|2020-07-27 20:30:00|22694.1|22679.1|22699.1|22684.1|22699.1|22684.1|22694.1|22679.1|14
1595882100000|2020-07-27 20:35:00|22701.6|22686.6|22701.6|22686.6|22701.6|22686.6|22701.6|22686.6|1
1595882400000|2020-07-27 20:40:00|22704.1|22689.1|22699.1|22684.1|22704.1|22689.1|22699.1|22684.1|5
1595882700000|2020-07-27 20:45:00|22694.1|22679.1|22679.1|22664.1|22699.1|22684.1|22679.1|22664.1|77
1595883000000|2020-07-27 20:50:00|22681.6|22666.6|22686.6|22671.6|22689.1|22674.1|22681.6|22666.6|23
1595883300000|2020-07-27 20:55:00|22684.1|22669.1|22689.3|22659.3|22709.1|22679.1|22679.1|22657.8|23
1595883600000|2020-07-27 21:00:00|22689.4|22659.4|22688.9|22658.9|22689.4|22659.4|22687.2|22657.2|0
1595883900000|2020-07-27 21:05:00|22690.4|22660.4|22689.3|22659.3|22690.4|22660.4|22688.9|22658.9|0
1595884200000|2020-07-27 21:10:00|22688.6|22658.6|22689.3|22659.3|22689.8|22659.8|22688.6|22658.6|0
1595884500000|2020-07-27 21:15:00|22689.5|22659.5|22690.9|22660.9|22692.3|22662.3|22689.5|22659.5|0
1595884800000|2020-07-27 21:20:00|22691|22661|22693.5|22663.5|22693.5|22663.5|22690|22660|0
1595885100000|2020-07-27 21:25:00|22692.9|22662.9|22693.3|22663.3|22693.3|22663.3|22692.5|22662.5|0
1595885400000|2020-07-27 21:30:00|22693|22663|22693.2|22663.2|22693.2|22663.2|22693|22663|0
1595885700000|2020-07-27 21:35:00|22693.1|22663.1|22694.9|22664.9|22694.9|22664.9|22689|22659|0
1595886000000|2020-07-27 21:40:00|22695.1|22665.1|22693.8|22663.8|22695.1|22665.1|22693.8|22663.8|0
1595886300000|2020-07-27 21:45:00|22693.5|22663.5|22693.8|22663.8|22694.7|22664.7|22693.5|22663.5|0
1595886600000|2020-07-27 21:50:00|22694.4|22664.4|22695.5|22665.5|22695.5|22665.5|22694|22664|0
1595886900000|2020-07-27 21:55:00|22695|22665|22695.7|22665.7|22696.6|22666.6|22695|22665|0
1595887200000|2020-07-27 22:00:00|22694.6|22664.6|22710.4|22680.4|22712.4|22682.4|22694.6|22664.6|0
1595887500000|2020-07-27 22:05:00|22711.7|22681.7|22701.6|22686.6|22711.7|22691.6|22701.6|22680.4|0
1595887800000|2020-07-27 22:10:00|22704.1|22689.1|22709.1|22694.1|22709.1|22694.1|22704.1|22689.1|3
1595888100000|2020-07-27 22:15:00|22706.6|22691.6|22706.6|22691.6|22706.6|22691.6|22706.6|22691.6|2
1595888400000|2020-07-27 22:20:00|22704.1|22689.1|22706.6|22691.6|22706.6|22691.6|22701.6|22686.6|4
1595888700000|2020-07-27 22:25:00|22709.1|22694.1|22704.1|22689.1|22709.1|22694.1|22704.1|22689.1|4
1595889000000|2020-07-27 22:30:00|22706.6|22691.6|22709.1|22694.1|22711.6|22696.6|22706.6|22691.6|26
1595889300000|2020-07-27 22:35:00|22704.1|22689.1|22719.1|22704.1|22719.1|22704.1|22704.1|22689.1|31
1595889600000|2020-07-27 22:40:00|22716.6|22701.6|22716.6|22701.6|22719.1|22704.1|22714.1|22699.1|7
1595889900000|2020-07-27 22:45:00|22714.1|22699.1|22721.6|22706.6|22721.6|22706.6|22714.1|22699.1|3
1595890200000|2020-07-27 22:50:00|22724.1|22709.1|22721.6|22706.6|22729.1|22714.1|22721.6|22706.6|26
1595890500000|2020-07-27 22:55:00|22719.1|22704.1|22716.6|22701.6|22721.6|22706.6|22711.6|22696.6|9
1595890800000|2020-07-27 23:00:00|22719.1|22704.1|22716.6|22701.6|22724.1|22709.1|22711.6|22696.6|2
1595891100000|2020-07-27 23:05:00|22719.1|22704.1|22714.1|22699.1|22721.6|22706.6|22711.6|22696.6|0
1595891400000|2020-07-27 23:10:00|22711.6|22696.6|22714.1|22699.1|22716.6|22701.6|22709.1|22694.1|6
1595891700000|2020-07-27 23:15:00|22711.6|22696.6|22711.6|22696.6|22714.1|22699.1|22711.6|22696.6|12
1595892000000|2020-07-27 23:20:00|22709.1|22694.1|22709.1|22694.1|22709.1|22694.1|22701.6|22686.6|12
1595892300000|2020-07-27 23:25:00|22706.6|22691.6|22694.1|22679.1|22706.6|22691.6|22694.1|22679.1|28
1595892600000|2020-07-27 23:30:00|22699.1|22684.1|22710.1|22703.1|22715.1|22708.1|22690.1|22681.6|19443
1595892900000|2020-07-27 23:35:00|22705.1|22698.1|22700.1|22693.1|22710.1|22703.1|22700.1|22693.1|71
1595893200000|2020-07-27 23:40:00|22695.1|22688.1|22675.1|22668.1|22700.1|22693.1|22675.1|22668.1|264
1595893500000|2020-07-27 23:45:00|22682.6|22675.6|22690.1|22683.1|22695.1|22688.1|22680.1|22673.1|196
1595893800000|2020-07-27 23:50:00|22692.6|22685.6|22705.1|22698.1|22705.1|22698.1|22690.1|22683.1|102
1595894100000|2020-07-27 23:55:00|22702.6|22695.6|22710.1|22703.1|22717.6|22710.6|22700.1|22693.1|270
1595894400000|2020-07-28 00:00:00|22707.6|22700.6|22730.1|22723.1|22730.1|22723.1|22690.1|22683.1|1119
1595894700000|2020-07-28 00:05:00|22735.1|22728.1|22715.1|22708.1|22735.1|22728.1|22710.1|22703.1|654
1595895000000|2020-07-28 00:10:00|22717.6|22710.6|22715.1|22708.1|22725.1|22718.1|22695.1|22688.1|583
1595895300000|2020-07-28 00:15:00|22712.6|22705.6|22720.1|22713.1|22735.1|22728.1|22710.1|22703.1|596
1595895600000|2020-07-28 00:20:00|22722.6|22715.6|22720.1|22713.1|22732.6|22725.6|22717.6|22710.6|323
1595895900000|2020-07-28 00:25:00|22717.6|22710.6|22720.1|22713.1|22720.1|22713.1|22705.1|22698.1|248
1595896200000|2020-07-28 00:30:00|22717.6|22710.6|22710.1|22703.1|22717.6|22710.6|22705.1|22698.1|226
1595896500000|2020-07-28 00:35:00|22715.1|22708.1|22720.1|22713.1|22722.6|22715.6|22710.1|22703.1|292
1595896800000|2020-07-28 00:40:00|22722.6|22715.6|22745.1|22738.1|22745.1|22738.1|22720.1|22713.1|377
1595897100000|2020-07-28 00:45:00|22747.6|22740.6|22755.1|22748.1|22755.1|22748.1|22740.1|22733.1|482
1595897400000|2020-07-28 00:50:00|22760.1|22753.1|22785.1|22778.1|22785.1|22778.1|22750.1|22743.1|454
1595897700000|2020-07-28 00:55:00|22782.6|22775.6|22800.1|22793.1|22800.1|22793.1|22775.1|22768.1|533
1595898000000|2020-07-28 01:00:00|22805.1|22798.1|22805.1|22798.1|22815.1|22808.1|22800.1|22793.1|714
1595898300000|2020-07-28 01:05:00|22810.1|22803.1|22812.6|22805.6|22815.1|22808.1|22805.1|22798.1|444
1595898600000|2020-07-28 01:10:00|22815.1|22808.1|22825.1|22818.1|22830.1|22823.1|22807.6|22800.6|685
1595898900000|2020-07-28 01:15:00|22827.6|22820.6|22830.1|22823.1|22832.6|22825.6|22820.1|22813.1|537
1595899200000|2020-07-28 01:20:00|22825.1|22818.1|22825.1|22818.1|22825.1|22818.1|22820.1|22813.1|334
1595899500000|2020-07-28 01:25:00|22827.6|22820.6|22810.1|22803.1|22830.1|22823.1|22810.1|22803.1|437
1595899800000|2020-07-28 01:30:00|22812.6|22805.6|22797.6|22790.6|22812.6|22805.6|22790.1|22783.1|976
1595900100000|2020-07-28 01:35:00|22795.1|22788.1|22795.1|22788.1|22810.1|22803.1|22790.1|22783.1|505
1595900400000|2020-07-28 01:40:00|22797.6|22790.6|22795.1|22788.1|22805.1|22798.1|22790.1|22783.1|341
1595900700000|2020-07-28 01:45:00|22792.6|22785.6|22795.1|22788.1|22805.1|22798.1|22790.1|22783.1|447
1595901000000|2020-07-28 01:50:00|22797.6|22790.6|22805.1|22798.1|22805.1|22798.1|22795.1|22788.1|254
1595901300000|2020-07-28 01:55:00|22800.1|22793.1|22802.6|22795.6|22805.1|22798.1|22797.6|22790.6|238
1595901600000|2020-07-28 02:00:00|22800.1|22793.1|22795.1|22788.1|22815.1|22808.1|22790.1|22783.1|529
1595901900000|2020-07-28 02:05:00|22800.1|22793.1|22785.1|22778.1|22800.1|22793.1|22785.1|22778.1|145
1595902200000|2020-07-28 02:10:00|22787.6|22780.6|22780.1|22773.1|22790.1|22783.1|22780.1|22773.1|407
1595902500000|2020-07-28 02:15:00|22782.6|22775.6|22790.1|22783.1|22790.1|22783.1|22780.1|22773.1|301
1595902800000|2020-07-28 02:20:00|22785.1|22778.1|22780.1|22773.1|22790.1|22783.1|22780.1|22773.1|303
1595903100000|2020-07-28 02:25:00|22775.1|22768.1|22790.1|22783.1|22790.1|22783.1|22775.1|22768.1|508
1595903400000|2020-07-28 02:30:00|22785.1|22778.1|22795.1|22788.1|22800.1|22793.1|22785.1|22778.1|261
1595903700000|2020-07-28 02:35:00|22792.6|22785.6|22785.1|22778.1|22795.1|22788.1|22785.1|22778.1|317
1595904000000|2020-07-28 02:40:00|22780.1|22773.1|22780.1|22773.1|22780.1|22773.1|22775.1|22768.1|222
1595904300000|2020-07-28 02:45:00|22782.6|22775.6|22785.1|22778.1|22785.1|22778.1|22780.1|22773.1|77
1595904600000|2020-07-28 02:50:00|22787.6|22780.6|22775.1|22768.1|22787.6|22780.6|22770.1|22763.1|289
1595904900000|2020-07-28 02:55:00|22777.6|22770.6|22770.1|22763.1|22780.1|22773.1|22765.1|22758.1|333
1595905200000|2020-07-28 03:00:00|22767.6|22760.6|22770.1|22763.1|22772.6|22765.6|22765.1|22758.1|256
1595905500000|2020-07-28 03:05:00|22772.6|22765.6|22765.1|22758.1|22775.1|22768.1|22760.1|22753.1|374
1595905800000|2020-07-28 03:10:00|22762.6|22755.6|22765.1|22758.1|22770.1|22763.1|22760.1|22753.1|150
1595906100000|2020-07-28 03:15:00|22762.6|22755.6|22745.1|22738.1|22762.6|22755.6|22740.1|22733.1|414
1595906400000|2020-07-28 03:20:00|22750.1|22743.1|22725.1|22718.1|22750.1|22743.1|22720.1|22713.1|455
1595906700000|2020-07-28 03:25:00|22727.6|22720.6|22735.1|22728.1|22735.1|22728.1|22725.1|22718.1|347
1595907000000|2020-07-28 03:30:00|22732.6|22725.6|22735.1|22728.1|22735.1|22728.1|22720.1|22713.1|297
1595907300000|2020-07-28 03:35:00|22732.6|22725.6|22725.1|22718.1|22740.1|22733.1|22720.1|22713.1|286
1595907600000|2020-07-28 03:40:00|22720.1|22713.1|22705.1|22698.1|22722.6|22715.6|22702.6|22695.6|593
1595907900000|2020-07-28 03:45:00|22702.6|22695.6|22690.1|22683.1|22705.1|22698.1|22685.1|22678.1|712
1595908200000|2020-07-28 03:50:00|22687.6|22680.6|22685.1|22678.1|22700.1|22693.1|22685.1|22678.1|440
1595908500000|2020-07-28 03:55:00|22680.1|22673.1|22690.1|22683.1|22695.1|22688.1|22670.1|22663.1|798
1595908800000|2020-07-28 04:00:00|22687.6|22680.6|22695.1|22688.1|22695.1|22688.1|22680.1|22673.1|314
1595909100000|2020-07-28 04:05:00|22692.6|22685.6|22695.1|22688.1|22705.1|22698.1|22690.1|22683.1|216
1595909400000|2020-07-28 04:10:00|22700.1|22693.1|22690.1|22683.1|22700.1|22693.1|22685.1|22678.1|481
1595909700000|2020-07-28 04:15:00|22695.1|22688.1|22680.1|22673.1|22700.1|22693.1|22675.1|22668.1|393
1595910000000|2020-07-28 04:20:00|22685.1|22678.1|22695.1|22688.1|22700.1|22693.1|22682.6|22675.6|337
1595910300000|2020-07-28 04:25:00|22697.6|22690.6|22700.1|22693.1|22705.1|22698.1|22692.6|22685.6|288
1595910600000|2020-07-28 04:30:00|22702.6|22695.6|22710.1|22703.1|22715.1|22708.1|22700.1|22693.1|169
1595910900000|2020-07-28 04:35:00|22712.6|22705.6|22705.1|22698.1|22715.1|22708.1|22700.1|22693.1|296
1595911200000|2020-07-28 04:40:00|22702.6|22695.6|22705.1|22698.1|22705.1|22698.1|22697.6|22690.6|243
1595911500000|2020-07-28 04:45:00|22710.1|22703.1|22715.1|22708.1|22715.1|22708.1|22705.1|22698.1|137
1595911800000|2020-07-28 04:50:00|22710.1|22703.1|22715.1|22708.1|22720.1|22713.1|22710.1|22703.1|279
1595912100000|2020-07-28 04:55:00|22710.1|22703.1|22700.1|22693.1|22710.1|22703.1|22700.1|22693.1|149
1595912400000|2020-07-28 05:00:00|22695.1|22688.1|22695.1|22688.1|22705.1|22698.1|22690.1|22683.1|403
1595912700000|2020-07-28 05:05:00|22690.1|22683.1|22682.6|22675.6|22695.1|22688.1|22680.1|22673.1|249
1595913000000|2020-07-28 05:10:00|22685.1|22678.1|22690.1|22683.1|22695.1|22688.1|22685.1|22678.1|198
1595913300000|2020-07-28 05:15:00|22687.6|22680.6|22700.1|22693.1|22705.1|22698.1|22685.1|22678.1|345
1595913600000|2020-07-28 05:20:00|22695.1|22688.1|22677.6|22670.6|22695.1|22688.1|22670.1|22663.1|620
1595913900000|2020-07-28 05:25:00|22680.1|22673.1|22670.1|22663.1|22680.1|22673.1|22670.1|22663.1|230
1595914200000|2020-07-28 05:30:00|22675.1|22668.1|22675.1|22668.1|22680.1|22673.1|22670.1|22663.1|345
1595914500000|2020-07-28 05:35:00|22670.1|22663.1|22665.1|22658.1|22675.1|22668.1|22660.1|22653.1|709
1595914800000|2020-07-28 05:40:00|22660.1|22653.1|22655.1|22648.1|22665.1|22658.1|22645.1|22638.1|771
1595915100000|2020-07-28 05:45:00|22652.6|22645.6|22645.1|22638.1|22655.1|22648.1|22640.1|22633.1|791
1595915400000|2020-07-28 05:50:00|22640.1|22633.1|22650.1|22643.1|22655.1|22648.1|22640.1|22633.1|810
1595915700000|2020-07-28 05:55:00|22652.6|22645.6|22655.1|22648.1|22660.1|22653.1|22635.1|22628.1|1394
1595916000000|2020-07-28 06:00:00|22650.1|22643.1|22655.1|22648.1|22667.6|22660.6|22640.1|22633.1|2376
1595916300000|2020-07-28 06:05:00|22657.6|22650.6|22650.1|22643.1|22660.1|22653.1|22645.1|22638.1|791
1595916600000|2020-07-28 06:10:00|22655.1|22648.1|22630.1|22623.1|22660.1|22653.1|22625.1|22618.1|560
1595916900000|2020-07-28 06:15:00|22635.1|22628.1|22630.1|22623.1|22640.1|22633.1|22630.1|22623.1|231
1595917200000|2020-07-28 06:20:00|22625.1|22618.1|22625.1|22618.1|22635.1|22628.1|22625.1|22618.1|224
1595917500000|2020-07-28 06:25:00|22627.6|22620.6|22625.1|22618.1|22630.1|22623.1|22620.1|22613.1|30
1595917800000|2020-07-28 06:30:00|22630.1|22623.1|22640.1|22633.1|22650.1|22643.1|22630.1|22623.1|245
1595918100000|2020-07-28 06:35:00|22645.1|22638.1|22640.1|22633.1|22647.6|22640.6|22640.1|22633.1|73
1595918400000|2020-07-28 06:40:00|22645.1|22638.1|22645.1|22638.1|22650.1|22643.1|22645.1|22638.1|44
1595918700000|2020-07-28 06:45:00|22647.6|22640.6|22647.6|22640.6|22655.1|22648.1|22647.6|22640.6|40
1595919000000|2020-07-28 06:50:00|22650.1|22643.1|22650.1|22643.1|22655.1|22648.1|22642.6|22635.6|33
1595919300000|2020-07-28 06:55:00|22647.6|22640.6|22630.1|22623.1|22650.1|22643.1|22630.1|22623.1|59
1595919600000|2020-07-28 07:00:00|22632.6|22625.6|22620.1|22613.1|22635.1|22628.1|22620.1|22613.1|69
1595919900000|2020-07-28 07:05:00|22625.1|22618.1|22655.1|22648.1|22670.1|22663.1|22625.1|22618.1|298
1595920200000|2020-07-28 07:10:00|22650.1|22643.1|22645.1|22638.1|22660.1|22653.1|22645.1|22638.1|297
1595920500000|2020-07-28 07:15:00|22650.1|22643.1|22635.1|22628.1|22650.1|22643.1|22630.1|22623.1|113
1595920800000|2020-07-28 07:20:00|22632.6|22625.6|22627.6|22620.6|22640.1|22633.1|22620.1|22613.1|114
1595921100000|2020-07-28 07:25:00|22625.1|22618.1|22640.1|22633.1|22640.1|22633.1|22625.1|22618.1|184
1595921400000|2020-07-28 07:30:00|22637.6|22630.6|22627.6|22620.6|22640.1|22633.1|22615.1|22608.1|251
1595921700000|2020-07-28 07:35:00|22625.1|22618.1|22640.1|22633.1|22645.1|22638.1|22617.6|22610.6|46
1595922000000|2020-07-28 07:40:00|22642.6|22635.6|22652.6|22645.6|22655.1|22648.1|22640.1|22633.1|23
1595922300000|2020-07-28 07:45:00|22650.1|22643.1|22650.1|22643.1|22655.1|22648.1|22642.6|22635.6|32
1595922600000|2020-07-28 07:50:00|22652.6|22645.6|22627.6|22620.6|22655.1|22648.1|22627.6|22620.6|259
1595922900000|2020-07-28 07:55:00|22630.1|22623.1|22627.6|22620.6|22640.1|22633.1|22625.1|22618.1|52
1595923200000|2020-07-28 08:00:00|22630.1|22623.1|22635.1|22628.1|22635.1|22628.1|22625.1|22618.1|142
1595923500000|2020-07-28 08:05:00|22640.1|22633.1|22625.1|22618.1|22640.1|22633.1|22625.1|22618.1|100
1595923800000|2020-07-28 08:10:00|22627.6|22620.6|22635.1|22628.1|22635.1|22628.1|22625.1|22618.1|30
1595924100000|2020-07-28 08:15:00|22632.6|22625.6|22630.1|22623.1|22635.1|22628.1|22630.1|22623.1|34
1595924400000|2020-07-28 08:20:00|22627.6|22620.6|22625.1|22618.1|22635.1|22628.1|22620.1|22613.1|133
1595924700000|2020-07-28 08:25:00|22630.1|22623.1|22635.1|22628.1|22640.1|22633.1|22630.1|22623.1|59
1595925000000|2020-07-28 08:30:00|22632.6|22625.6|22635.1|22628.1|22637.6|22630.6|22627.6|22620.6|142
1595925300000|2020-07-28 08:35:00|22637.6|22630.6|22640.1|22633.1|22640.1|22633.1|22635.1|22628.1|77
1595925600000|2020-07-28 08:40:00|22637.6|22630.6|22640.1|22633.1|22640.1|22633.1|22635.1|22628.1|13
1595925900000|2020-07-28 08:45:00|22642.6|22635.6|22640.1|22633.1|22642.6|22635.6|22635.1|22628.1|33
1595926200000|2020-07-28 08:50:00|22642.6|22635.6|22640.1|22633.1|22645.1|22638.1|22640.1|22633.1|16
1595926500000|2020-07-28 08:55:00|22635.1|22628.1|22640.1|22633.1|22640.1|22633.1|22635.1|22628.1|15
1595926800000|2020-07-28 09:00:00|22645.1|22638.1|22637.6|22630.6|22645.1|22638.1|22635.1|22628.1|68
1595927100000|2020-07-28 09:05:00|22640.1|22633.1|22640.1|22633.1|22645.1|22638.1|22635.1|22628.1|33
1595927400000|2020-07-28 09:10:00|22637.6|22630.6|22640.1|22633.1|22640.1|22633.1|22635.1|22628.1|43
1595927700000|2020-07-28 09:15:00|22637.6|22630.6|22630.1|22623.1|22640.1|22633.1|22630.1|22623.1|39
1595928000000|2020-07-28 09:20:00|22627.6|22620.6|22615.1|22608.1|22627.6|22620.6|22610.1|22603.1|205
1595928300000|2020-07-28 09:25:00|22610.1|22603.1|22610.1|22603.1|22615.1|22608.1|22610.1|22603.1|64
1595928600000|2020-07-28 09:30:00|22607.6|22600.6|22600.1|22593.1|22610.1|22603.1|22600.1|22593.1|63
1595928900000|2020-07-28 09:35:00|22605.1|22598.1|22605.1|22598.1|22605.1|22598.1|22600.1|22593.1|54
1595929200000|2020-07-28 09:40:00|22602.6|22595.6|22595.1|22588.1|22605.1|22598.1|22595.1|22588.1|46
1595929500000|2020-07-28 09:45:00|22592.6|22585.6|22585.1|22578.1|22595.1|22588.1|22580.1|22573.1|164
1595929800000|2020-07-28 09:50:00|22587.6|22580.6|22560.1|22553.1|22587.6|22580.6|22555.1|22548.1|453
1595930100000|2020-07-28 09:55:00|22555.1|22548.1|22555.1|22548.1|22555.1|22548.1|22540.1|22533.1|257
1595930400000|2020-07-28 10:00:00|22550.1|22543.1|22545.1|22538.1|22555.1|22548.1|22540.1|22533.1|267
1595930700000|2020-07-28 10:05:00|22542.6|22535.6|22520.1|22513.1|22545.1|22538.1|22510.1|22503.1|688
1595931000000|2020-07-28 10:10:00|22517.6|22510.6|22520.1|22513.1|22520.1|22513.1|22500.1|22493.1|289
1595931300000|2020-07-28 10:15:00|22515.1|22508.1|22535.1|22528.1|22540.1|22533.1|22510.1|22503.1|147
1595931600000|2020-07-28 10:20:00|22537.6|22530.6|22550.1|22543.1|22550.1|22543.1|22535.1|22528.1|120
1595931900000|2020-07-28 10:25:00|22547.6|22540.6|22550.1|22543.1|22555.1|22548.1|22540.1|22533.1|103
1595932200000|2020-07-28 10:30:00|22552.6|22545.6|22555.1|22548.1|22555.1|22548.1|22545.1|22538.1|52
1595932500000|2020-07-28 10:35:00|22560.1|22553.1|22565.1|22558.1|22565.1|22558.1|22555.1|22548.1|88
1595932800000|2020-07-28 10:40:00|22560.1|22553.1|22562.6|22555.6|22565.1|22558.1|22560.1|22553.1|24
1595933100000|2020-07-28 10:45:00|22560.1|22553.1|22570.1|22563.1|22570.1|22563.1|22560.1|22553.1|38
1595933400000|2020-07-28 10:50:00|22567.6|22560.6|22570.1|22563.1|22570.1|22563.1|22565.1|22558.1|19
1595933700000|2020-07-28 10:55:00|22575.1|22568.1|22580.1|22573.1|22582.6|22575.6|22575.1|22568.1|60
1595934000000|2020-07-28 11:00:00|22577.6|22570.6|22580.1|22573.1|22580.1|22573.1|22575.1|22568.1|66
1595934300000|2020-07-28 11:05:00|22575.1|22568.1|22580.1|22573.1|22585.1|22578.1|22575.1|22568.1|49
1595934600000|2020-07-28 11:10:00|22577.6|22570.6|22570.1|22563.1|22580.1|22573.1|22570.1|22563.1|32
1595934900000|2020-07-28 11:15:00|22567.6|22560.6|22545.1|22538.1|22570.1|22563.1|22545.1|22538.1|113
1595935200000|2020-07-28 11:20:00|22542.6|22535.6|22560.1|22553.1|22560.1|22553.1|22542.6|22535.6|57
1595935500000|2020-07-28 11:25:00|22557.6|22550.6|22545.1|22538.1|22560.1|22553.1|22545.1|22538.1|48
1595935800000|2020-07-28 11:30:00|22542.6|22535.6|22540.1|22533.1|22550.1|22543.1|22535.1|22528.1|123
1595936100000|2020-07-28 11:35:00|22535.1|22528.1|22540.1|22533.1|22540.1|22533.1|22530.1|22523.1|134
1595936400000|2020-07-28 11:40:00|22535.1|22528.1|22550.1|22543.1|22550.1|22543.1|22535.1|22528.1|91
1595936700000|2020-07-28 11:45:00|22545.1|22538.1|22555.1|22548.1|22555.1|22548.1|22540.1|22533.1|100
1595937000000|2020-07-28 11:50:00|22550.1|22543.1|22545.1|22538.1|22555.1|22548.1|22545.1|22538.1|70
1595937300000|2020-07-28 11:55:00|22547.6|22540.6|22550.1|22543.1|22555.1|22548.1|22545.1|22538.1|55
1595937600000|2020-07-28 12:00:00|22555.1|22548.1|22550.1|22543.1|22555.1|22548.1|22542.6|22535.6|71
1595937900000|2020-07-28 12:05:00|22545.1|22538.1|22560.1|22553.1|22560.1|22553.1|22535.1|22528.1|103
1595938200000|2020-07-28 12:10:00|22557.6|22550.6|22557.6|22550.6|22565.1|22558.1|22555.1|22548.1|59
1595938500000|2020-07-28 12:15:00|22560.1|22553.1|22550.1|22543.1|22560.1|22553.1|22547.6|22540.6|53
1595938800000|2020-07-28 12:20:00|22555.1|22548.1|22545.1|22538.1|22555.1|22548.1|22545.1|22538.1|37
1595939100000|2020-07-28 12:25:00|22540.1|22533.1|22550.1|22543.1|22550.1|22543.1|22540.1|22533.1|86
1595939400000|2020-07-28 12:30:00|22545.1|22538.1|22555.1|22548.1|22555.1|22548.1|22545.1|22538.1|71
1595939700000|2020-07-28 12:35:00|22560.1|22553.1|22550.1|22543.1|22560.1|22553.1|22550.1|22543.1|59
1595940000000|2020-07-28 12:40:00|22547.6|22540.6|22560.1|22553.1|22565.1|22558.1|22547.6|22540.6|79
1595940300000|2020-07-28 12:45:00|22555.1|22548.1|22555.1|22548.1|22560.1|22553.1|22555.1|22548.1|46
1595940600000|2020-07-28 12:50:00|22557.6|22550.6|22555.1|22548.1|22560.1|22553.1|22555.1|22548.1|25
1595940900000|2020-07-28 12:55:00|22552.6|22545.6|22560.1|22553.1|22560.1|22553.1|22550.1|22543.1|31
1595941200000|2020-07-28 13:00:00|22555.1|22548.1|22555.1|22548.1|22557.6|22550.6|22550.1|22543.1|128
1595941500000|2020-07-28 13:05:00|22560.1|22553.1|22565.1|22558.1|22565.1|22558.1|22560.1|22553.1|60
1595941800000|2020-07-28 13:10:00|22560.1|22553.1|22555.1|22548.1|22560.1|22553.1|22550.1|22543.1|127
1595942100000|2020-07-28 13:15:00|22557.6|22550.6|22565.1|22558.1|22565.1|22558.1|22555.1|22548.1|29
1595942400000|2020-07-28 13:20:00|22562.6|22555.6|22570.1|22563.1|22570.1|22563.1|22560.1|22553.1|90
1595942700000|2020-07-28 13:25:00|22567.6|22560.6|22565.1|22558.1|22570.1|22563.1|22562.6|22555.6|45
1595943000000|2020-07-28 13:30:00|22562.6|22555.6|22565.1|22558.1|22580.1|22573.1|22552.6|22545.6|495
1595943300000|2020-07-28 13:35:00|22570.1|22563.1|22565.1|22558.1|22570.1|22563.1|22542.6|22535.6|559
1595943600000|2020-07-28 13:40:00|22562.6|22555.6|22560.1|22553.1|22565.1|22558.1|22555.1|22548.1|260
1595943900000|2020-07-28 13:45:00|22565.1|22558.1|22545.1|22538.1|22565.1|22558.1|22545.1|22538.1|169
1595944200000|2020-07-28 13:50:00|22540.1|22533.1|22520.1|22513.1|22545.1|22538.1|22515.1|22508.1|326
1595944500000|2020-07-28 13:55:00|22515.1|22508.1|22535.1|22528.1|22535.1|22528.1|22510.1|22503.1|163
1595944800000|2020-07-28 14:00:00|22532.6|22525.6|22545.1|22538.1|22550.1|22543.1|22530.1|22523.1|202
1595945100000|2020-07-28 14:05:00|22540.1|22533.1|22555.1|22548.1|22557.6|22550.6|22537.6|22530.6|109
1595945400000|2020-07-28 14:10:00|22560.1|22553.1|22565.1|22558.1|22565.1|22558.1|22542.6|22535.6|143
1595945700000|2020-07-28 14:15:00|22567.6|22560.6|22570.1|22563.1|22575.1|22568.1|22560.1|22553.1|264
1595946000000|2020-07-28 14:20:00|22565.1|22558.1|22570.1|22563.1|22575.1|22568.1|22560.1|22553.1|157
1595946300000|2020-07-28 14:25:00|22572.6|22565.6|22570.1|22563.1|22575.1|22568.1|22560.1|22553.1|159
1595946600000|2020-07-28 14:30:00|22575.1|22568.1|22550.1|22543.1|22575.1|22568.1|22545.1|22538.1|132
1595946900000|2020-07-28 14:35:00|22552.6|22545.6|22555.1|22548.1|22560.1|22553.1|22545.1|22538.1|119
1595947200000|2020-07-28 14:40:00|22557.6|22550.6|22550.1|22543.1|22560.1|22553.1|22550.1|22543.1|111
1595947500000|2020-07-28 14:45:00|22545.1|22538.1|22555.1|22548.1|22560.1|22553.1|22545.1|22538.1|130
1595947800000|2020-07-28 14:50:00|22557.6|22550.6|22555.1|22548.1|22560.1|22553.1|22545.1|22538.1|142
1595948100000|2020-07-28 14:55:00|22557.6|22550.6|22562.6|22555.6|22575.1|22568.1|22555.1|22548.1|73
1595948400000|2020-07-28 15:00:00|22565.1|22558.1|22555.1|22548.1|22570.1|22563.1|22555.1|22548.1|130
1595948700000|2020-07-28 15:05:00|22550.1|22543.1|22550.1|22543.1|22555.1|22548.1|22535.1|22528.1|185
1595949000000|2020-07-28 15:10:00|22552.6|22545.6|22585.1|22578.1|22595.1|22588.1|22550.1|22543.1|234
1595949300000|2020-07-28 15:15:00|22590.1|22583.1|22580.1|22573.1|22590.1|22583.1|22575.1|22568.1|253
1595949600000|2020-07-28 15:20:00|22582.6|22575.6|22585.1|22578.1|22590.1|22583.1|22575.1|22568.1|159
1595949900000|2020-07-28 15:25:00|22580.1|22573.1|22585.1|22578.1|22590.1|22583.1|22580.1|22573.1|182
1595950200000|2020-07-28 15:30:00|22587.6|22580.6|22585.1|22578.1|22595.1|22588.1|22580.1|22573.1|164
1595950500000|2020-07-28 15:35:00|22580.1|22573.1|22587.6|22580.6|22590.1|22583.1|22575.1|22568.1|280
1595950800000|2020-07-28 15:40:00|22585.1|22578.1|22580.1|22573.1|22590.1|22583.1|22575.1|22568.1|101
1595951100000|2020-07-28 15:45:00|22575.1|22568.1|22585.1|22578.1|22585.1|22578.1|22575.1|22568.1|76
1595951400000|2020-07-28 15:50:00|22580.1|22573.1|22570.1|22563.1|22585.1|22578.1|22565.1|22558.1|351
1595951700000|2020-07-28 15:55:00|22565.1|22558.1|22565.1|22558.1|22565.1|22558.1|22560.1|22553.1|161
1595952000000|2020-07-28 16:00:00|22562.6|22555.6|22565.1|22558.1|22570.1|22563.1|22560.1|22553.1|80
1595952300000|2020-07-28 16:05:00|22560.1|22553.1|22570.1|22563.1|22570.1|22563.1|22555.1|22548.1|176
1595952600000|2020-07-28 16:10:00|22565.1|22558.1|22570.1|22563.1|22575.1|22568.1|22560.1|22553.1|76
1595952900000|2020-07-28 16:15:00|22567.6|22560.6|22560.1|22553.1|22575.1|22568.1|22555.1|22548.1|73
1595953200000|2020-07-28 16:20:00|22562.6|22555.6|22575.1|22568.1|22575.1|22568.1|22560.1|22553.1|96
1595953500000|2020-07-28 16:25:00|22577.6|22570.6|22565.1|22558.1|22580.1|22573.1|22565.1|22558.1|45
1595953800000|2020-07-28 16:30:00|22560.1|22553.1|22570.1|22563.1|22575.1|22568.1|22560.1|22553.1|92
1595954100000|2020-07-28 16:35:00|22572.6|22565.6|22575.1|22568.1|22575.1|22568.1|22570.1|22563.1|34
1595954400000|2020-07-28 16:40:00|22572.6|22565.6|22565.1|22558.1|22575.1|22568.1|22565.1|22558.1|60
1595954700000|2020-07-28 16:45:00|22567.6|22560.6|22570.1|22563.1|22575.1|22568.1|22565.1|22558.1|15
1595955000000|2020-07-28 16:50:00|22572.6|22565.6|22575.1|22568.1|22575.1|22568.1|22570.1|22563.1|20
1595955300000|2020-07-28 16:55:00|22572.6|22565.6|22575.1|22568.1|22580.1|22573.1|22570.1|22563.1|26
1595955600000|2020-07-28 17:00:00|22580.1|22573.1|22575.1|22568.1|22585.1|22578.1|22575.1|22568.1|188
1595955900000|2020-07-28 17:05:00|22577.6|22570.6|22575.1|22568.1|22580.1|22573.1|22575.1|22568.1|34
1595956200000|2020-07-28 17:10:00|22577.6|22570.6|22555.1|22548.1|22580.1|22573.1|22555.1|22548.1|250
1595956500000|2020-07-28 17:15:00|22550.1|22543.1|22565.1|22558.1|22565.1|22558.1|22550.1|22543.1|98
1595956800000|2020-07-28 17:20:00|22567.6|22560.6|22575.1|22568.1|22575.1|22568.1|22567.6|22560.6|91
1595957100000|2020-07-28 17:25:00|22572.6|22565.6|22570.1|22563.1|22572.6|22565.6|22565.1|22558.1|28
1595957400000|2020-07-28 17:30:00|22575.1|22568.1|22575.1|22568.1|22580.1|22573.1|22575.1|22568.1|66
1595957700000|2020-07-28 17:35:00|22577.6|22570.6|22580.1|22573.1|22580.1|22573.1|22575.1|22568.1|69
1595958000000|2020-07-28 17:40:00|22575.1|22568.1|22575.1|22568.1|22580.1|22573.1|22575.1|22568.1|33
1595958300000|2020-07-28 17:45:00|22577.6|22570.6|22580.1|22573.1|22585.1|22578.1|22575.1|22568.1|60
1595958600000|2020-07-28 17:50:00|22582.6|22575.6|22580.1|22573.1|22585.1|22578.1|22580.1|22573.1|67
1595958900000|2020-07-28 17:55:00|22585.1|22578.1|22585.1|22578.1|22585.1|22578.1|22585.1|22578.1|32
1595959200000|2020-07-28 18:00:00|22590.1|22583.1|22585.1|22578.1|22590.1|22583.1|22580.1|22573.1|111
1595959500000|2020-07-28 18:05:00|22582.6|22575.6|22585.1|22578.1|22585.1|22578.1|22582.6|22575.6|1
1595959800000|2020-07-28 18:10:00|22590.1|22583.1|22585.1|22578.1|22595.1|22588.1|22585.1|22578.1|68
1595960100000|2020-07-28 18:15:00|22590.1|22583.1|22590.1|22583.1|22590.1|22583.1|22590.1|22583.1|4
1595960400000|2020-07-28 18:20:00|22587.6|22580.6|22595.1|22588.1|22595.1|22588.1|22585.1|22578.1|49
1595960700000|2020-07-28 18:25:00|22590.1|22583.1|22585.1|22578.1|22595.1|22588.1|22585.1|22578.1|32
1595961000000|2020-07-28 18:30:00|22587.6|22580.6|22585.1|22578.1|22590.1|22583.1|22585.1|22578.1|9
1595961300000|2020-07-28 18:35:00|22587.6|22580.6|22590.1|22583.1|22590.1|22583.1|22587.6|22580.6|31
1595961600000|2020-07-28 18:40:00|22585.1|22578.1|22580.1|22573.1|22585.1|22578.1|22575.1|22568.1|139
1595961900000|2020-07-28 18:45:00|22582.6|22575.6|22575.1|22568.1|22590.1|22583.1|22575.1|22568.1|39
1595962200000|2020-07-28 18:50:00|22570.1|22563.1|22580.1|22573.1|22585.1|22578.1|22570.1|22563.1|33
1595962500000|2020-07-28 18:55:00|22582.6|22575.6|22575.1|22568.1|22587.6|22580.6|22570.1|22563.1|73
1595962800000|2020-07-28 19:00:00|22572.6|22565.6|22570.1|22563.1|22572.6|22565.6|22570.1|22563.1|54
1595963100000|2020-07-28 19:05:00|22575.1|22568.1|22570.1|22563.1|22575.1|22568.1|22565.1|22558.1|83
1595963400000|2020-07-28 19:10:00|22575.1|22568.1|22565.1|22558.1|22575.1|22568.1|22565.1|22558.1|101
1595963700000|2020-07-28 19:15:00|22560.1|22553.1|22585.1|22578.1|22585.1|22578.1|22560.1|22553.1|164
1595964000000|2020-07-28 19:20:00|22580.1|22573.1|22575.1|22568.1|22585.1|22578.1|22575.1|22568.1|118
1595964300000|2020-07-28 19:25:00|22570.1|22563.1|22560.1|22553.1|22575.1|22568.1|22560.1|22553.1|119
1595964600000|2020-07-28 19:30:00|22562.6|22555.6|22545.1|22538.1|22572.6|22565.6|22540.1|22533.1|124
1595964900000|2020-07-28 19:35:00|22547.6|22540.6|22545.1|22538.1|22555.1|22548.1|22545.1|22538.1|175
1595965200000|2020-07-28 19:40:00|22547.6|22540.6|22550.1|22543.1|22550.1|22543.1|22540.1|22533.1|84
1595965500000|2020-07-28 19:45:00|22552.6|22545.6|22540.1|22533.1|22557.6|22550.6|22540.1|22533.1|170
1595965800000|2020-07-28 19:50:00|22542.6|22535.6|22532.6|22525.6|22542.6|22535.6|22525.1|22518.1|241
1595966100000|2020-07-28 19:55:00|22535.1|22528.1|22525.1|22518.1|22535.1|22528.1|22520.1|22513.1|287
1595966400000|2020-07-28 20:00:00|22527.6|22520.6|22522.6|22515.6|22530.1|22523.1|22520.1|22513.1|162
1595966700000|2020-07-28 20:05:00|22525.1|22518.1|22535.1|22528.1|22535.1|22528.1|22520.1|22513.1|64
1595967000000|2020-07-28 20:10:00|22530.1|22523.1|22535.1|22528.1|22540.1|22533.1|22530.1|22523.1|63
1595967300000|2020-07-28 20:15:00|22539.1|22524.1|22539.1|22524.1|22539.1|22524.1|22536.6|22521.6|13
1595967600000|2020-07-28 20:20:00|22536.6|22521.6|22534.1|22519.1|22539.1|22524.1|22534.1|22519.1|9
1595967900000|2020-07-28 20:25:00|22529.1|22514.1|22526.6|22511.6|22531.6|22516.6|22524.1|22509.1|23
1595968200000|2020-07-28 20:30:00|22529.1|22514.1|22524.1|22509.1|22529.1|22514.1|22519.1|22504.1|12
1595968500000|2020-07-28 20:35:00|22526.6|22511.6|22526.6|22511.6|22526.6|22511.6|22524.1|22509.1|5
1595968800000|2020-07-28 20:40:00|22524.1|22509.1|22529.1|22514.1|22529.1|22514.1|22524.1|22509.1|8
1595969100000|2020-07-28 20:45:00|22526.6|22511.6|22526.6|22511.6|22529.1|22514.1|22524.1|22509.1|4
1595969400000|2020-07-28 20:50:00|22529.1|22514.1|22534.1|22519.1|22534.1|22519.1|22529.1|22514.1|8
1595969700000|2020-07-28 20:55:00|22536.6|22521.6|22556.5|22526.5|22557.8|22534.1|22534.1|22519.1|21
1595970000000|2020-07-28 21:00:00|22555.4|22525.4|22558.1|22528.1|22558.3|22528.3|22555.4|22525.4|0
1595970300000|2020-07-28 21:05:00|22559|22529|22557.4|22527.4|22560.6|22530.6|22557.4|22527.4|0
1595970600000|2020-07-28 21:10:00|22557.2|22527.2|22556.9|22526.9|22557.8|22527.8|22556.9|22526.9|0
1595970900000|2020-07-28 21:15:00|22557.2|22527.2|22557.2|22527.2|22557.4|22527.4|22557|22527|0
1595971200000|2020-07-28 21:20:00|22556.8|22526.8|22557.8|22527.8|22558.5|22528.5|22556.5|22526.5|0
1595971500000|2020-07-28 21:25:00|22557|22527|22557.2|22527.2|22557.2|22527.2|22557|22527|0
1595971800000|2020-07-28 21:30:00|22555.2|22525.2|22553.7|22523.7|22556.7|22526.7|22553.7|22523.7|0
1595972100000|2020-07-28 21:35:00|22555.6|22525.6|22556|22526|22556.2|22526.2|22553.7|22523.7|0
1595972400000|2020-07-28 21:40:00|22556.4|22526.4|22556.2|22526.2|22556.4|22526.4|22556|22526|0
1595972700000|2020-07-28 21:45:00|22556|22526|22556.4|22526.4|22557.6|22527.6|22556|22526|0
1595973000000|2020-07-28 21:50:00|22556.5|22526.5|22558.5|22528.5|22558.7|22528.7|22556.5|22526.5|0
1595973300000|2020-07-28 21:55:00|22558.3|22528.3|22561|22531|22561.2|22531.2|22558.3|22528.3|0
1595973600000|2020-07-28 22:00:00|22560.7|22530.7|22551.6|22536.6|22580.4|22550.4|22536.6|22521.6|7
1595973900000|2020-07-28 22:05:00|22554.1|22539.1|22546.6|22531.6|22556.6|22541.6|22544.1|22529.1|12
1595974200000|2020-07-28 22:10:00|22544.1|22529.1|22549.1|22534.1|22551.6|22536.6|22544.1|22529.1|5
1595974500000|2020-07-28 22:15:00|22551.6|22536.6|22546.6|22531.6|22551.6|22536.6|22539.1|22524.1|53
1595974800000|2020-07-28 22:20:00|22544.1|22529.1|22544.1|22529.1|22546.6|22531.6|22544.1|22529.1|0
1595975100000|2020-07-28 22:25:00|22539.1|22524.1|22536.6|22521.6|22539.1|22524.1|22534.1|22519.1|10
1595975400000|2020-07-28 22:30:00|22534.1|22519.1|22534.1|22519.1|22539.1|22524.1|22529.1|22514.1|4
1595975700000|2020-07-28 22:35:00|22536.6|22521.6|22539.1|22524.1|22541.6|22526.6|22534.1|22519.1|2
1595976000000|2020-07-28 22:40:00|22541.6|22526.6|22539.1|22524.1|22544.1|22529.1|22539.1|22524.1|4
1595976300000|2020-07-28 22:45:00|22541.6|22526.6|22541.6|22526.6|22541.6|22526.6|22539.1|22524.1|1
1595976600000|2020-07-28 22:50:00|22541.3|22526.3|22543.8|22528.8|22546.3|22531.3|22538.8|22523.8|3
1595976900000|2020-07-28 22:55:00|22546.3|22531.3|22556.3|22541.3|22558.8|22543.8|22543.8|22528.8|54
1595977200000|2020-07-28 23:00:00|22558.8|22543.8|22546.3|22531.3|22558.8|22543.8|22546.3|22531.3|9
1595977500000|2020-07-28 23:05:00|22548.8|22533.8|22546.3|22531.3|22548.8|22533.8|22546.3|22531.3|0
1595977800000|2020-07-28 23:10:00|22543.8|22528.8|22536.3|22521.3|22543.8|22528.8|22536.3|22521.3|1
1595978100000|2020-07-28 23:15:00|22538.8|22523.8|22536.3|22521.3|22541.3|22526.3|22536.3|22521.3|0
1595978400000|2020-07-28 23:20:00|22538.8|22523.8|22538.8|22523.8|22541.3|22526.3|22526.3|22511.3|14
1595978700000|2020-07-28 23:25:00|22543.8|22528.8|22548.8|22533.8|22548.8|22533.8|22538.8|22523.8|15
1595979000000|2020-07-28 23:30:00|22553.8|22538.8|22562.3|22555.3|22564.8|22557.8|22544.8|22533.8|21979
1595979300000|2020-07-28 23:35:00|22559.8|22552.8|22549.8|22542.8|22559.8|22552.8|22544.8|22537.8|98
1595979600000|2020-07-28 23:40:00|22547.3|22540.3|22554.8|22547.8|22559.8|22552.8|22542.3|22535.3|148
1595979900000|2020-07-28 23:45:00|22544.8|22537.8|22549.8|22542.8|22552.3|22545.3|22539.8|22532.8|292
1595980200000|2020-07-28 23:50:00|22544.8|22537.8|22539.8|22532.8|22544.8|22537.8|22539.8|22532.8|142
1595980500000|2020-07-28 23:55:00|22542.3|22535.3|22549.8|22542.8|22554.8|22547.8|22539.8|22532.8|164
1595980800000|2020-07-29 00:00:00|22544.8|22537.8|22524.8|22517.8|22564.8|22557.8|22519.8|22512.8|1052
1595981100000|2020-07-29 00:05:00|22527.3|22520.3|22479.8|22472.8|22529.8|22522.8|22474.8|22467.8|1113
1595981400000|2020-07-29 00:10:00|22474.8|22467.8|22484.8|22477.8|22499.8|22492.8|22469.8|22462.8|1104
1595981700000|2020-07-29 00:15:00|22487.3|22480.3|22519.8|22512.8|22522.3|22515.3|22484.8|22477.8|862
1595982000000|2020-07-29 00:20:00|22517.3|22510.3|22539.8|22532.8|22559.8|22552.8|22514.8|22507.8|798
1595982300000|2020-07-29 00:25:00|22544.8|22537.8|22549.8|22542.8|22559.8|22552.8|22539.8|22532.8|326
1595982600000|2020-07-29 00:30:00|22552.3|22545.3|22524.8|22517.8|22554.8|22547.8|22524.8|22517.8|392
1595982900000|2020-07-29 00:35:00|22527.3|22520.3|22519.8|22512.8|22534.8|22527.8|22514.8|22507.8|319
1595983200000|2020-07-29 00:40:00|22522.3|22515.3|22519.8|22512.8|22527.3|22520.3|22514.8|22507.8|378
1595983500000|2020-07-29 00:45:00|22514.8|22507.8|22539.8|22532.8|22544.8|22537.8|22509.8|22502.8|381
1595983800000|2020-07-29 00:50:00|22537.3|22530.3|22522.3|22515.3|22539.8|22532.8|22517.3|22510.3|355
1595984100000|2020-07-29 00:55:00|22519.8|22512.8|22514.8|22507.8|22529.8|22522.8|22514.8|22507.8|351
1595984400000|2020-07-29 01:00:00|22509.8|22502.8|22519.8|22512.8|22524.8|22517.8|22509.8|22502.8|447
1595984700000|2020-07-29 01:05:00|22522.3|22515.3|22499.8|22492.8|22522.3|22515.3|22492.3|22485.3|549
1595985000000|2020-07-29 01:10:00|22502.3|22495.3|22489.8|22482.8|22509.8|22502.8|22489.8|22482.8|297
1595985300000|2020-07-29 01:15:00|22492.3|22485.3|22499.8|22492.8|22509.8|22502.8|22492.3|22485.3|317
1595985600000|2020-07-29 01:20:00|22502.3|22495.3|22509.8|22502.8|22517.3|22510.3|22499.8|22492.8|304
1595985900000|2020-07-29 01:25:00|22512.3|22505.3|22479.8|22472.8|22514.8|22507.8|22479.8|22472.8|392
1595986200000|2020-07-29 01:30:00|22477.3|22470.3|22459.8|22452.8|22479.8|22472.8|22454.8|22447.8|1002
1595986500000|2020-07-29 01:35:00|22457.3|22450.3|22459.8|22452.8|22464.8|22457.8|22449.8|22442.8|552
1595986800000|2020-07-29 01:40:00|22462.3|22455.3|22469.8|22462.8|22469.8|22462.8|22454.8|22447.8|583
1595987100000|2020-07-29 01:45:00|22474.8|22467.8|22474.8|22467.8|22474.8|22467.8|22459.8|22452.8|407
1595987400000|2020-07-29 01:50:00|22469.8|22462.8|22469.8|22462.8|22474.8|22467.8|22464.8|22457.8|399
1595987700000|2020-07-29 01:55:00|22467.3|22460.3|22474.8|22467.8|22474.8|22467.8|22464.8|22457.8|257
1595988000000|2020-07-29 02:00:00|22472.3|22465.3|22484.8|22477.8|22484.8|22477.8|22464.8|22457.8|506
1595988300000|2020-07-29 02:05:00|22487.3|22480.3|22474.8|22467.8|22489.8|22482.8|22474.8|22467.8|311
1595988600000|2020-07-29 02:10:00|22479.8|22472.8|22479.8|22472.8|22479.8|22472.8|22474.8|22467.8|167
1595988900000|2020-07-29 02:15:00|22482.3|22475.3|22479.8|22472.8|22484.8|22477.8|22479.8|22472.8|279
1595989200000|2020-07-29 02:20:00|22482.3|22475.3|22479.8|22472.8|22489.8|22482.8|22479.8|22472.8|257
1595989500000|2020-07-29 02:25:00|22482.3|22475.3|22469.8|22462.8|22484.8|22477.8|22467.3|22460.3|446
1595989800000|2020-07-29 02:30:00|22474.8|22467.8|22474.8|22467.8|22474.8|22467.8|22469.8|22462.8|137
1595990100000|2020-07-29 02:35:00|22469.8|22462.8|22469.8|22462.8|22479.8|22472.8|22464.8|22457.8|356
1595990400000|2020-07-29 02:40:00|22464.8|22457.8|22454.8|22447.8|22467.3|22460.3|22454.8|22447.8|218
1595990700000|2020-07-29 02:45:00|22457.3|22450.3|22449.8|22442.8|22459.8|22452.8|22449.8|22442.8|152
1595991000000|2020-07-29 02:50:00|22454.8|22447.8|22442.3|22435.3|22454.8|22447.8|22439.8|22432.8|649
1595991300000|2020-07-29 02:55:00|22444.8|22437.8|22444.8|22437.8|22449.8|22442.8|22439.8|22432.8|315
1595991600000|2020-07-29 03:00:00|22447.3|22440.3|22454.8|22447.8|22454.8|22447.8|22444.8|22437.8|365
1595991900000|2020-07-29 03:05:00|22459.8|22452.8|22464.8|22457.8|22464.8|22457.8|22459.8|22452.8|175
1595992200000|2020-07-29 03:10:00|22469.8|22462.8|22474.8|22467.8|22474.8|22467.8|22467.3|22460.3|192
1595992500000|2020-07-29 03:15:00|22469.8|22462.8|22469.8|22462.8|22474.8|22467.8|22467.3|22460.3|140
1595992800000|2020-07-29 03:20:00|22472.3|22465.3|22479.8|22472.8|22479.8|22472.8|22469.8|22462.8|72
1595993100000|2020-07-29 03:25:00|22474.8|22467.8|22464.8|22457.8|22484.8|22477.8|22464.8|22457.8|306
1595993400000|2020-07-29 03:30:00|22462.3|22455.3|22454.8|22447.8|22469.8|22462.8|22452.3|22445.3|254
1595993700000|2020-07-29 03:35:00|22452.3|22445.3|22449.8|22442.8|22459.8|22452.8|22449.8|22442.8|168
1595994000000|2020-07-29 03:40:00|22452.3|22445.3|22409.8|22402.8|22454.8|22447.8|22404.8|22397.8|1170
1595994300000|2020-07-29 03:45:00|22407.3|22400.3|22424.8|22417.8|22424.8|22417.8|22407.3|22400.3|289
1595994600000|2020-07-29 03:50:00|22427.3|22420.3|22419.8|22412.8|22429.8|22422.8|22419.8|22412.8|289
1595994900000|2020-07-29 03:55:00|22422.3|22415.3|22444.8|22437.8|22444.8|22437.8|22419.8|22412.8|227
1595995200000|2020-07-29 04:00:00|22447.3|22440.3|22434.8|22427.8|22449.8|22442.8|22434.8|22427.8|235
1595995500000|2020-07-29 04:05:00|22439.8|22432.8|22434.8|22427.8|22439.8|22432.8|22429.8|22422.8|147
1595995800000|2020-07-29 04:10:00|22432.3|22425.3|22427.3|22420.3|22439.8|22432.8|22424.8|22417.8|189
1595996100000|2020-07-29 04:15:00|22429.8|22422.8|22419.8|22412.8|22439.8|22432.8|22419.8|22412.8|193
1595996400000|2020-07-29 04:20:00|22422.3|22415.3|22419.8|22412.8|22429.8|22422.8|22419.8|22412.8|83
1595996700000|2020-07-29 04:25:00|22414.8|22407.8|22424.8|22417.8|22424.8|22417.8|22409.8|22402.8|148
1595997000000|2020-07-29 04:30:00|22419.8|22412.8|22424.8|22417.8|22434.8|22427.8|22419.8|22412.8|253
1595997300000|2020-07-29 04:35:00|22422.3|22415.3|22422.3|22415.3|22424.8|22417.8|22419.8|22412.8|77
1595997600000|2020-07-29 04:40:00|22419.8|22412.8|22414.8|22407.8|22419.8|22412.8|22414.8|22407.8|142
1595997900000|2020-07-29 04:45:00|22409.8|22402.8|22372.3|22365.3|22409.8|22402.8|22369.8|22362.8|879
1595998200000|2020-07-29 04:50:00|22369.8|22362.8|22374.8|22367.8|22384.8|22377.8|22369.8|22362.8|616
1595998500000|2020-07-29 04:55:00|22372.3|22365.3|22379.8|22372.8|22379.8|22372.8|22369.8|22362.8|237
1595998800000|2020-07-29 05:00:00|22377.3|22370.3|22369.8|22362.8|22377.3|22370.3|22362.3|22355.3|416
1595999100000|2020-07-29 05:05:00|22364.8|22357.8|22384.8|22377.8|22384.8|22377.8|22364.8|22357.8|294
1595999400000|2020-07-29 05:10:00|22389.8|22382.8|22379.8|22372.8|22389.8|22382.8|22374.8|22367.8|361
1595999700000|2020-07-29 05:15:00|22374.8|22367.8|22394.8|22387.8|22394.8|22387.8|22374.8|22367.8|352
1596000000000|2020-07-29 05:20:00|22389.8|22382.8|22399.8|22392.8|22399.8|22392.8|22384.8|22377.8|855
1596000300000|2020-07-29 05:25:00|22397.3|22390.3|22399.8|22392.8|22404.8|22397.8|22394.8|22387.8|493
1596000600000|2020-07-29 05:30:00|22404.8|22397.8|22404.8|22397.8|22409.8|22402.8|22394.8|22387.8|496
1596000900000|2020-07-29 05:35:00|22402.3|22395.3|22399.8|22392.8|22404.8|22397.8|22394.8|22387.8|485
1596001200000|2020-07-29 05:40:00|22397.3|22390.3|22379.8|22372.8|22399.8|22392.8|22374.8|22367.8|623
1596001500000|2020-07-29 05:45:00|22377.3|22370.3|22389.8|22382.8|22389.8|22382.8|22374.8|22367.8|638
1596001800000|2020-07-29 05:50:00|22387.3|22380.3|22399.8|22392.8|22409.8|22402.8|22384.8|22377.8|1236
1596002100000|2020-07-29 05:55:00|22402.3|22395.3|22384.8|22377.8|22404.8|22397.8|22382.3|22375.3|1572
1596002400000|2020-07-29 06:00:00|22383.2|22376.2|22388.2|22381.2|22398.2|22391.2|22383.2|22376.2|2504
1596002700000|2020-07-29 06:05:00|22393.2|22386.2|22383.2|22376.2|22393.2|22386.2|22378.2|22371.2|1115
1596003000000|2020-07-29 06:10:00|22388.2|22381.2|22358.2|22351.2|22388.2|22381.2|22353.2|22346.2|790
1596003300000|2020-07-29 06:15:00|22360.7|22353.7|22368.2|22361.2|22368.2|22361.2|22353.2|22346.2|595
1596003600000|2020-07-29 06:20:00|22373.2|22366.2|22368.2|22361.2|22373.2|22366.2|22368.2|22361.2|318
1596003900000|2020-07-29 06:25:00|22370.7|22363.7|22388.2|22381.2|22393.2|22386.2|22370.7|22363.7|127
1596004200000|2020-07-29 06:30:00|22390.7|22383.7|22395.7|22388.7|22398.2|22391.2|22388.2|22381.2|295
1596004500000|2020-07-29 06:35:00|22398.2|22391.2|22385.7|22378.7|22398.2|22391.2|22385.7|22378.7|89
1596004800000|2020-07-29 06:40:00|22388.2|22381.2|22393.2|22386.2|22398.2|22391.2|22388.2|22381.2|60
1596005100000|2020-07-29 06:45:00|22398.2|22391.2|22393.2|22386.2|22398.2|22391.2|22393.2|22386.2|47
1596005400000|2020-07-29 06:50:00|22395.7|22388.7|22393.2|22386.2|22398.2|22391.2|22393.2|22386.2|16
1596005700000|2020-07-29 06:55:00|22398.2|22391.2|22393.2|22386.2|22398.2|22391.2|22393.2|22386.2|99
1596006000000|2020-07-29 07:00:00|22395.7|22388.7|22425.7|22418.7|22433.2|22426.2|22393.2|22386.2|406
1596006300000|2020-07-29 07:05:00|22423.2|22416.2|22418.2|22411.2|22423.2|22416.2|22408.2|22401.2|62
1596006600000|2020-07-29 07:10:00|22420.7|22413.7|22423.2|22416.2|22428.2|22421.2|22418.2|22411.2|129
1596006900000|2020-07-29 07:15:00|22428.2|22421.2|22410.7|22403.7|22428.2|22421.2|22410.7|22403.7|99
1596007200000|2020-07-29 07:20:00|22413.2|22406.2|22398.2|22391.2|22413.2|22406.2|22393.2|22386.2|75
1596007500000|2020-07-29 07:25:00|22393.2|22386.2|22400.7|22393.7|22403.2|22396.2|22393.2|22386.2|70
1596007800000|2020-07-29 07:30:00|22403.2|22396.2|22398.2|22391.2|22408.2|22401.2|22395.7|22388.7|119
1596008100000|2020-07-29 07:35:00|22400.7|22393.7|22408.2|22401.2|22413.2|22406.2|22398.2|22391.2|198
1596008400000|2020-07-29 07:40:00|22410.7|22403.7|22423.2|22416.2|22433.2|22426.2|22410.7|22403.7|392
1596008700000|2020-07-29 07:45:00|22425.7|22418.7|22443.2|22436.2|22443.2|22436.2|22425.7|22418.7|107
1596009000000|2020-07-29 07:50:00|22445.7|22438.7|22438.2|22431.2|22448.2|22441.2|22435.7|22428.7|270
1596009300000|2020-07-29 07:55:00|22435.7|22428.7|22423.2|22416.2|22438.2|22431.2|22423.2|22416.2|50
1596009600000|2020-07-29 08:00:00|22425.7|22418.7|22408.2|22401.2|22428.2|22421.2|22408.2|22401.2|117
1596009900000|2020-07-29 08:05:00|22413.2|22406.2|22403.2|22396.2|22418.2|22411.2|22403.2|22396.2|56
1596010200000|2020-07-29 08:10:00|22400.7|22393.7|22413.2|22406.2|22418.2|22411.2|22398.2|22391.2|98
1596010500000|2020-07-29 08:15:00|22408.2|22401.2|22420.7|22413.7|22423.2|22416.2|22408.2|22401.2|78
1596010800000|2020-07-29 08:20:00|22418.2|22411.2|22428.2|22421.2|22428.2|22421.2|22418.2|22411.2|62
1596011100000|2020-07-29 08:25:00|22425.7|22418.7|22428.2|22421.2|22428.2|22421.2|22423.2|22416.2|60
1596011400000|2020-07-29 08:30:00|22430.7|22423.7|22428.2|22421.2|22433.2|22426.2|22428.2|22421.2|18
1596011700000|2020-07-29 08:35:00|22433.2|22426.2|22413.2|22406.2|22433.2|22426.2|22413.2|22406.2|33
1596012000000|2020-07-29 08:40:00|22418.2|22411.2|22415.7|22408.7|22423.2|22416.2|22413.2|22406.2|49
1596012300000|2020-07-29 08:45:00|22413.2|22406.2|22413.2|22406.2|22423.2|22416.2|22408.2|22401.2|106
1596012600000|2020-07-29 08:50:00|22415.7|22408.7|22408.2|22401.2|22418.2|22411.2|22408.2|22401.2|49
1596012900000|2020-07-29 08:55:00|22410.7|22403.7|22418.2|22411.2|22418.2|22411.2|22408.2|22401.2|49
1596013200000|2020-07-29 09:00:00|22420.7|22413.7|22423.2|22416.2|22425.7|22418.7|22418.2|22411.2|27
1596013500000|2020-07-29 09:05:00|22418.2|22411.2|22398.2|22391.2|22418.2|22411.2|22398.2|22391.2|44
1596013800000|2020-07-29 09:10:00|22403.2|22396.2|22413.2|22406.2|22418.2|22411.2|22403.2|22396.2|117
1596014100000|2020-07-29 09:15:00|22418.2|22411.2|22418.2|22411.2|22425.7|22418.7|22415.7|22408.7|37
1596014400000|2020-07-29 09:20:00|22423.2|22416.2|22423.2|22416.2|22425.7|22418.7|22418.2|22411.2|20
1596014700000|2020-07-29 09:25:00|22418.2|22411.2|22418.2|22411.2|22418.2|22411.2|22413.2|22406.2|13
1596015000000|2020-07-29 09:30:00|22415.7|22408.7|22415.7|22408.7|22418.2|22411.2|22413.2|22406.2|26
1596015300000|2020-07-29 09:35:00|22413.2|22406.2|22418.2|22411.2|22418.2|22411.2|22413.2|22406.2|6
1596015600000|2020-07-29 09:40:00|22423.2|22416.2|22423.2|22416.2|22428.2|22421.2|22423.2|22416.2|15
1596015900000|2020-07-29 09:45:00|22420.7|22413.7|22423.2|22416.2|22423.2|22416.2|22418.2|22411.2|21
1596016200000|2020-07-29 09:50:00|22420.7|22413.7|22423.2|22416.2|22423.2|22416.2|22418.2|22411.2|15
1596016500000|2020-07-29 09:55:00|22428.2|22421.2|22423.2|22416.2|22428.2|22421.2|22423.2|22416.2|27
1596016800000|2020-07-29 10:00:00|22425.7|22418.7|22423.2|22416.2|22433.2|22426.2|22418.2|22411.2|37
1596017100000|2020-07-29 10:05:00|22425.7|22418.7|22433.2|22426.2|22438.2|22431.2|22423.2|22416.2|54
1596017400000|2020-07-29 10:10:00|22435.7|22428.7|22433.2|22426.2|22438.2|22431.2|22433.2|22426.2|30
1596017700000|2020-07-29 10:15:00|22428.2|22421.2|22433.2|22426.2|22433.2|22426.2|22428.2|22421.2|57
1596018000000|2020-07-29 10:20:00|22430.7|22423.7|22433.2|22426.2|22433.2|22426.2|22428.2|22421.2|34
1596018300000|2020-07-29 10:25:00|22430.7|22423.7|22438.2|22431.2|22443.2|22436.2|22428.2|22421.2|26
1596018600000|2020-07-29 10:30:00|||||||||3
1596018900000|2020-07-29 10:35:00|22440.7|22433.7|22438.2|22431.2|22443.2|22436.2|22438.2|22431.2|55
1596019200000|2020-07-29 10:40:00|22440.7|22433.7|22438.2|22431.2|22443.2|22436.2|22438.2|22431.2|28
1596019500000|2020-07-29 10:45:00|22440.7|22433.7|22438.2|22431.2|22440.7|22433.7|22438.2|22431.2|3
1596019800000|2020-07-29 10:50:00|22433.2|22426.2|22433.2|22426.2|22438.2|22431.2|22433.2|22426.2|5
1596020100000|2020-07-29 10:55:00|22428.2|22421.2|22423.2|22416.2|22433.2|22426.2|22420.7|22413.7|29
1596020400000|2020-07-29 11:00:00|22425.7|22418.7|22423.2|22416.2|22428.2|22421.2|22423.2|22416.2|4
1596020700000|2020-07-29 11:05:00|22425.7|22418.7|22435.7|22428.7|22438.2|22431.2|22423.2|22416.2|32
1596021000000|2020-07-29 11:10:00|22438.2|22431.2|22438.2|22431.2|22438.2|22431.2|22435.7|22428.7|21
1596021300000|2020-07-29 11:15:00|22433.2|22426.2|22433.2|22426.2|22438.2|22431.2|22428.2|22421.2|41
1596021600000|2020-07-29 11:20:00|22430.7|22423.7|22430.7|22423.7|22435.7|22428.7|22428.2|22421.2|10
1596021900000|2020-07-29 11:25:00|22433.2|22426.2|22430.7|22423.7|22433.2|22426.2|22428.2|22421.2|47
1596022200000|2020-07-29 11:30:00|22433.2|22426.2|22428.2|22421.2|22433.2|22426.2|22418.2|22411.2|110
1596022500000|2020-07-29 11:35:00|22433.2|22426.2|22428.2|22421.2|22433.2|22426.2|22428.2|22421.2|30
1596022800000|2020-07-29 11:40:00|22430.7|22423.7|22428.2|22421.2|22433.2|22426.2|22423.2|22416.2|33
1596023100000|2020-07-29 11:45:00|22430.7|22423.7|22433.2|22426.2|22433.2|22426.2|22428.2|22421.2|43
1596023400000|2020-07-29 11:50:00|22430.7|22423.7|22430.7|22423.7|22433.2|22426.2|22425.7|22418.7|18
1596023700000|2020-07-29 11:55:00|22433.2|22426.2|22433.2|22426.2|22433.2|22426.2|22428.2|22421.2|72
1596024000000|2020-07-29 12:00:00|22438.2|22431.2|22443.2|22436.2|22443.2|22436.2|22433.2|22426.2|105
1596024300000|2020-07-29 12:05:00|22440.7|22433.7|22463.2|22456.2|22463.2|22456.2|22438.2|22431.2|164
1596024600000|2020-07-29 12:10:00|22458.2|22451.2|22463.2|22456.2|22468.2|22461.2|22458.2|22451.2|44
1596024900000|2020-07-29 12:15:00|22465.7|22458.7|22458.2|22451.2|22468.2|22461.2|22455.7|22448.7|33
1596025500000|2020-07-29 12:25:00|22455.7|22448.7|22453.2|22446.2|22458.2|22451.2|22450.7|22443.7|49
1596025800000|2020-07-29 12:30:00|22450.7|22443.7|22448.2|22441.2|22450.7|22443.7|22443.2|22436.2|150
1596026100000|2020-07-29 12:35:00|22443.2|22436.2|22433.2|22426.2|22448.2|22441.2|22433.2|22426.2|216
1596026400000|2020-07-29 12:40:00|22435.7|22428.7|22443.2|22436.2|22448.2|22441.2|22435.7|22428.7|91
1596026700000|2020-07-29 12:45:00|22448.2|22441.2|22438.2|22431.2|22448.2|22441.2|22438.2|22431.2|38
1596027000000|2020-07-29 12:50:00|22443.2|22436.2|22443.2|22436.2|22443.2|22436.2|22438.2|22431.2|38
1596027300000|2020-07-29 12:55:00|22440.7|22433.7|22443.2|22436.2|22448.2|22441.2|22433.2|22426.2|92
1596027600000|2020-07-29 13:00:00|22440.7|22433.7|22443.2|22436.2|22445.7|22438.7|22438.2|22431.2|14
1596027900000|2020-07-29 13:05:00|22440.7|22433.7|22438.2|22431.2|22443.2|22436.2|22438.2|22431.2|14
1596028200000|2020-07-29 13:10:00|22440.7|22433.7|22443.2|22436.2|22443.2|22436.2|22438.2|22431.2|68
1596028500000|2020-07-29 13:15:00|22440.7|22433.7|22433.2|22426.2|22443.2|22436.2|22428.2|22421.2|100
1596028800000|2020-07-29 13:20:00|22428.2|22421.2|22428.2|22421.2|22430.7|22423.7|22423.2|22416.2|20
1596029100000|2020-07-29 13:25:00|22430.7|22423.7|22428.2|22421.2|22433.2|22426.2|22428.2|22421.2|50
1596029400000|2020-07-29 13:30:00|22425.7|22418.7|22438.2|22431.2|22443.2|22436.2|22423.2|22416.2|335
1596029700000|2020-07-29 13:35:00|22440.7|22433.7|22423.2|22416.2|22440.7|22433.7|22423.2|22416.2|150
1596030000000|2020-07-29 13:40:00|22420.7|22413.7|22418.2|22411.2|22428.2|22421.2|22418.2|22411.2|195
1596030300000|2020-07-29 13:45:00|22413.2|22406.2|22403.2|22396.2|22413.2|22406.2|22403.2|22396.2|137
1596030600000|2020-07-29 13:50:00|22408.2|22401.2|22413.2|22406.2|22413.2|22406.2|22403.2|22396.2|87
1596030900000|2020-07-29 13:55:00|22415.7|22408.7|22423.2|22416.2|22433.2|22426.2|22415.7|22408.7|93
1596031200000|2020-07-29 14:00:00|22425.7|22418.7|22438.2|22431.2|22438.2|22431.2|22423.2|22416.2|77
1596031500000|2020-07-29 14:05:00|22433.2|22426.2|22443.2|22436.2|22445.7|22438.7|22433.2|22426.2|119
1596031800000|2020-07-29 14:10:00|22438.2|22431.2|22448.2|22441.2|22448.2|22441.2|22438.2|22431.2|90
1596032100000|2020-07-29 14:15:00|22445.7|22438.7|22458.2|22451.2|22458.2|22451.2|22445.7|22438.7|58
1596032400000|2020-07-29 14:20:00|22460.7|22453.7|22453.2|22446.2|22460.7|22453.7|22448.2|22441.2|135
1596032700000|2020-07-29 14:25:00|22450.7|22443.7|22448.2|22441.2|22453.2|22446.2|22448.2|22441.2|16
1596033000000|2020-07-29 14:30:00|22453.2|22446.2|22443.2|22436.2|22458.2|22451.2|22443.2|22436.2|51
1596033300000|2020-07-29 14:35:00|22448.2|22441.2|22448.2|22441.2|22448.2|22441.2|22443.2|22436.2|53
1596033600000|2020-07-29 14:40:00|22443.2|22436.2|22455.7|22448.7|22455.7|22448.7|22443.2|22436.2|98
1596033900000|2020-07-29 14:45:00|22458.2|22451.2|22453.2|22446.2|22458.2|22451.2|22453.2|22446.2|71
1596034200000|2020-07-29 14:50:00|22448.2|22441.2|22458.2|22451.2|22458.2|22451.2|22448.2|22441.2|71
1596034500000|2020-07-29 14:55:00|22453.2|22446.2|22473.2|22466.2|22473.2|22466.2|22453.2|22446.2|164
1596034800000|2020-07-29 15:00:00|22468.2|22461.2|22468.2|22461.2|22473.2|22466.2|22463.2|22456.2|135
1596035100000|2020-07-29 15:05:00|22465.7|22458.7|22468.2|22461.2|22468.2|22461.2|22458.2|22451.2|110
1596035400000|2020-07-29 15:10:00|22470.7|22463.7|22463.2|22456.2|22470.7|22463.7|22463.2|22456.2|56
1596035700000|2020-07-29 15:15:00|22468.2|22461.2|22463.2|22456.2|22468.2|22461.2|22463.2|22456.2|94
1596036000000|2020-07-29 15:20:00|22465.7|22458.7|22468.2|22461.2|22468.2|22461.2|22463.2|22456.2|39
1596036300000|2020-07-29 15:25:00|22473.2|22466.2|22483.2|22476.2|22488.2|22481.2|22473.2|22466.2|154
1596036600000|2020-07-29 15:30:00|22478.2|22471.2|22478.2|22471.2|22488.2|22481.2|22478.2|22471.2|237
1596036900000|2020-07-29 15:35:00|22480.7|22473.7|22478.2|22471.2|22488.2|22481.2|22478.2|22471.2|167
1596037200000|2020-07-29 15:40:00|22475.7|22468.7|22478.2|22471.2|22478.2|22471.2|22473.2|22466.2|63
1596037500000|2020-07-29 15:45:00|22475.7|22468.7|22473.2|22466.2|22478.2|22471.2|22473.2|22466.2|32
1596037800000|2020-07-29 15:50:00|22478.2|22471.2|22478.2|22471.2|22478.2|22471.2|22473.2|22466.2|51
1596038100000|2020-07-29 15:55:00|||||||||1
1596038400000|2020-07-29 16:00:00|22475.7|22468.7|22473.2|22466.2|22478.2|22471.2|22473.2|22466.2|82
1596038700000|2020-07-29 16:05:00|22470.7|22463.7|22458.2|22451.2|22473.2|22466.2|22458.2|22451.2|61
1596039000000|2020-07-29 16:10:00|22463.2|22456.2|22463.2|22456.2|22463.2|22456.2|22458.2|22451.2|35
1596039300000|2020-07-29 16:15:00|22458.2|22451.2|22468.2|22461.2|22468.2|22461.2|22458.2|22451.2|45
1596039600000|2020-07-29 16:20:00|22470.7|22463.7|22468.2|22461.2|22470.7|22463.7|22468.2|22461.2|46
1596039900000|2020-07-29 16:25:00|22470.7|22463.7|22468.2|22461.2|22470.7|22463.7|22468.2|22461.2|12
1596040200000|2020-07-29 16:30:00|22465.7|22458.7|22468.2|22461.2|22473.2|22466.2|22463.2|22456.2|49
1596040500000|2020-07-29 16:35:00|22473.2|22466.2|22463.2|22456.2|22473.2|22466.2|22463.2|22456.2|89
1596040800000|2020-07-29 16:40:00|22465.7|22458.7|22463.2|22456.2|22468.2|22461.2|22463.2|22456.2|16
1596041100000|2020-07-29 16:45:00|22458.2|22451.2|22458.2|22451.2|22463.2|22456.2|22458.2|22451.2|55
1596041400000|2020-07-29 16:50:00|22460.7|22453.7|22463.2|22456.2|22463.2|22456.2|22458.2|22451.2|11
1596041700000|2020-07-29 16:55:00|22458.2|22451.2|22463.2|22456.2|22463.2|22456.2|22458.2|22451.2|18
1596042000000|2020-07-29 17:00:00|22465.7|22458.7|22458.2|22451.2|22468.2|22461.2|22458.2|22451.2|23
1596042300000|2020-07-29 17:05:00|22460.7|22453.7|22463.2|22456.2|22463.2|22456.2|22460.7|22453.7|20
1596042600000|2020-07-29 17:10:00|22468.2|22461.2|22473.2|22466.2|22473.2|22466.2|22468.2|22461.2|28
1596042900000|2020-07-29 17:15:00|22468.2|22461.2|22473.2|22466.2|22478.2|22471.2|22468.2|22461.2|56
1596043200000|2020-07-29 17:20:00|22475.7|22468.7|22478.2|22471.2|22478.2|22471.2|22473.2|22466.2|36
1596043500000|2020-07-29 17:25:00|22473.2|22466.2|22478.2|22471.2|22478.2|22471.2|22473.2|22466.2|14
1596043800000|2020-07-29 17:30:00|||||||||3
1596044100000|2020-07-29 17:35:00|22483.2|22476.2|22483.2|22476.2|22483.2|22476.2|22478.2|22471.2|86
1596044400000|2020-07-29 17:40:00|22480.7|22473.7|22478.2|22471.2|22483.2|22476.2|22478.2|22471.2|20
1596044700000|2020-07-29 17:45:00|22483.2|22476.2|22478.2|22471.2|22483.2|22476.2|22478.2|22471.2|31
1596045000000|2020-07-29 17:50:00|22483.2|22476.2|22483.2|22476.2|22483.2|22476.2|22480.7|22473.7|20
1596045300000|2020-07-29 17:55:00|22480.7|22473.7|22475.7|22468.7|22480.7|22473.7|22475.7|22468.7|101
1596045600000|2020-07-29 18:00:00|22480.7|22473.7|22483.2|22476.2|22503.2|22496.2|22475.7|22468.7|337
1596045900000|2020-07-29 18:05:00|22480.7|22473.7|22488.2|22481.2|22488.2|22481.2|22475.7|22468.7|68
1596046200000|2020-07-29 18:10:00|22493.2|22486.2|22483.2|22476.2|22493.2|22486.2|22483.2|22476.2|131
1596046500000|2020-07-29 18:15:00|22485.7|22478.7|22493.2|22486.2|22498.2|22491.2|22483.2|22476.2|177
1596046800000|2020-07-29 18:20:00|22490.7|22483.7|22498.2|22491.2|22498.2|22491.2|22488.2|22481.2|111
1596047100000|2020-07-29 18:25:00|22495.7|22488.7|22493.2|22486.2|22498.2|22491.2|22493.2|22486.2|33
1596047400000|2020-07-29 18:30:00|22498.2|22491.2|22505.7|22498.7|22508.2|22501.2|22493.2|22486.2|105
1596047700000|2020-07-29 18:35:00|22508.2|22501.2|22508.2|22501.2|22513.2|22506.2|22508.2|22501.2|70
1596048000000|2020-07-29 18:40:00|22503.2|22496.2|22515.7|22508.7|22518.2|22511.2|22503.2|22496.2|278
1596048300000|2020-07-29 18:45:00|22518.2|22511.2|22518.2|22511.2|22518.2|22511.2|22513.2|22506.2|20
1596048600000|2020-07-29 18:50:00|22513.2|22506.2|22523.2|22516.2|22528.2|22521.2|22513.2|22506.2|111
1596048900000|2020-07-29 18:55:00|22518.2|22511.2|22508.2|22501.2|22518.2|22511.2|22503.2|22496.2|152
1596049200000|2020-07-29 19:00:00|22505.7|22498.7|22498.2|22491.2|22515.7|22508.7|22498.2|22491.2|181
1596049500000|2020-07-29 19:05:00|22495.7|22488.7|22513.2|22506.2|22518.2|22511.2|22493.2|22486.2|107
1596049800000|2020-07-29 19:10:00|22515.7|22508.7|22528.2|22521.2|22530.7|22523.7|22513.2|22506.2|85
1596050100000|2020-07-29 19:15:00|22530.7|22523.7|22533.2|22526.2|22533.2|22526.2|22518.2|22511.2|54
1596050400000|2020-07-29 19:20:00|22535.7|22528.7|22548.2|22541.2|22558.2|22551.2|22533.2|22526.2|131
1596050700000|2020-07-29 19:25:00|22550.7|22543.7|22553.2|22546.2|22558.2|22551.2|22543.2|22536.2|76
1596051000000|2020-07-29 19:30:00|22555.7|22548.7|22558.2|22551.2|22563.2|22556.2|22548.2|22541.2|122
1596051300000|2020-07-29 19:35:00|22563.2|22556.2|22558.2|22551.2|22563.2|22556.2|22553.2|22546.2|110
1596051600000|2020-07-29 19:40:00|22555.7|22548.7|22553.2|22546.2|22558.2|22551.2|22553.2|22546.2|77
1596051900000|2020-07-29 19:45:00|22555.7|22548.7|22553.2|22546.2|22558.2|22551.2|22543.2|22536.2|173
1596052200000|2020-07-29 19:50:00|22550.7|22543.7|22543.2|22536.2|22553.2|22546.2|22538.2|22531.2|277
1596052500000|2020-07-29 19:55:00|22540.7|22533.7|22538.2|22531.2|22543.2|22536.2|22528.2|22521.2|268
1596052800000|2020-07-29 20:00:00|22533.2|22526.2|22533.2|22526.2|22538.2|22531.2|22533.2|22526.2|89
1596053100000|2020-07-29 20:05:00|22538.2|22531.2|22543.2|22536.2|22543.2|22536.2|22538.2|22531.2|58
1596053400000|2020-07-29 20:10:00|22538.2|22531.2|22543.2|22536.2|22548.2|22541.2|22538.2|22531.2|71
1596053700000|2020-07-29 20:15:00|22547.2|22532.2|22547.2|22532.2|22549.7|22534.7|22547.2|22532.2|6
1596054000000|2020-07-29 20:20:00|22542.2|22527.2|22547.2|22532.2|22547.2|22532.2|22542.2|22527.2|18
1596054300000|2020-07-29 20:25:00|22549.7|22534.7|22544.7|22529.7|22549.7|22534.7|22542.2|22527.2|15
1596054600000|2020-07-29 20:30:00|22547.2|22532.2|22547.2|22532.2|22549.7|22534.7|22547.2|22532.2|12
1596054900000|2020-07-29 20:35:00|22549.7|22534.7|22547.2|22532.2|22549.7|22534.7|22547.2|22532.2|0
1596055200000|2020-07-29 20:40:00|22549.7|22534.7|22554.7|22539.7|22554.7|22539.7|22547.2|22532.2|10
1596055500000|2020-07-29 20:45:00|22557.2|22542.2|22552.2|22537.2|22557.2|22542.2|22549.7|22534.7|21
1596055800000|2020-07-29 20:50:00|22549.7|22534.7|22547.2|22532.2|22549.7|22534.7|22547.2|22532.2|13
1596056100000|2020-07-29 20:55:00|22542.2|22527.2|22551|22521|22565.8|22535.8|22542.2|22520.9|22
1596056400000|2020-07-29 21:00:00|22552.9|22522.9|22545.2|22515.2|22553|22523|22545.2|22515.2|0
1596056700000|2020-07-29 21:05:00|22546.1|22516.1|22547.2|22517.2|22549.5|22519.5|22545.1|22515.1|0
1596057000000|2020-07-29 21:10:00|22546.9|22516.9|22547.8|22517.8|22549.2|22519.2|22546.9|22516.9|0
1596057300000|2020-07-29 21:15:00|22548.2|22518.2|22549.1|22519.1|22549.1|22519.1|22547|22517|0
1596057600000|2020-07-29 21:20:00|22548.6|22518.6|22546.6|22516.6|22548.6|22518.6|22546.4|22516.4|0
1596057900000|2020-07-29 21:25:00|22547|22517|22547.8|22517.8|22548|22518|22547|22517|0
1596058200000|2020-07-29 21:30:00|22547.7|22517.7|22550.4|22520.4|22550.6|22520.6|22546.2|22516.2|0
1596058500000|2020-07-29 21:35:00|22550.2|22520.2|22549.9|22519.9|22550.8|22520.8|22549.2|22519.2|0
1596058800000|2020-07-29 21:40:00|22550|22520|22548.4|22518.4|22550.6|22520.6|22548.4|22518.4|0
1596059100000|2020-07-29 21:45:00|22548.3|22518.3|22548.4|22518.4|22549.5|22519.5|22548.3|22518.3|0
1596059400000|2020-07-29 21:50:00|22549.9|22519.9|22549.9|22519.9|22550.4|22520.4|22549.7|22519.7|0
1596059700000|2020-07-29 21:55:00|22550.4|22520.4|22549.6|22519.6|22552|22522|22549.5|22519.5|0
1596060000000|2020-07-29 22:00:00|22556.3|22526.3|22554.7|22539.7|22567.2|22552.2|22547.2|22520.2|6
1596060300000|2020-07-29 22:05:00|22552.2|22537.2|22547.2|22532.2|22552.2|22537.2|22547.2|22532.2|2
1596060600000|2020-07-29 22:10:00|22549.7|22534.7|22549.7|22534.7|22549.7|22534.7|22549.7|22534.7|0
1596060900000|2020-07-29 22:15:00|22547.2|22532.2|22544.7|22529.7|22547.2|22532.2|22544.7|22529.7|0
1596061200000|2020-07-29 22:20:00|22547.2|22532.2|22544.7|22529.7|22547.2|22532.2|22544.7|22529.7|0
1596061500000|2020-07-29 22:25:00|22542.2|22527.2|22539.7|22524.7|22544.7|22529.7|22537.2|22522.2|7
1596061800000|2020-07-29 22:30:00|22542.2|22527.2|22534.7|22519.7|22544.7|22529.7|22532.2|22517.2|8
1596062100000|2020-07-29 22:35:00|22537.2|22522.2|22544.7|22529.7|22544.7|22529.7|22537.2|22522.2|5
1596062700000|2020-07-29 22:45:00|22539.7|22524.7|22537.2|22522.2|22539.7|22524.7|22537.2|22522.2|1
1596063000000|2020-07-29 22:50:00|22539.7|22524.7|22534.7|22519.7|22539.7|22524.7|22534.7|22519.7|1
1596063300000|2020-07-29 22:55:00|22532.2|22517.2|22534.7|22519.7|22534.7|22519.7|22529.7|22514.7|2
1596063600000|2020-07-29 23:00:00|22532.2|22517.2|22530|22515|22547.2|22532.2|22529.7|22514.7|2
1596063900000|2020-07-29 23:05:00|22532.5|22517.5|22527.5|22512.5|22535|22520|22527.5|22512.5|0
1596064200000|2020-07-29 23:10:00|22525|22510|22520|22505|22525|22510|22515|22500|15
1596064500000|2020-07-29 23:15:00|22517.5|22502.5|22522.5|22507.5|22522.5|22507.5|22517.5|22502.5|0
1596064800000|2020-07-29 23:20:00|22520|22505|22522.5|22507.5|22530|22515|22520|22505|10
1596065100000|2020-07-29 23:25:00|22525|22510|22522.5|22507.5|22525|22510|22520|22505|13
1596065400000|2020-07-29 23:30:00|22525|22510|22528.5|22521.5|22538.5|22531.5|22518.5|22510|16419
1596065700000|2020-07-29 23:35:00|22533.5|22526.5|22528.5|22521.5|22533.5|22526.5|22523.5|22516.5|93
1596066000000|2020-07-29 23:40:00|22526|22519|22543.5|22536.5|22543.5|22536.5|22523.5|22516.5|123
1596066300000|2020-07-29 23:45:00|22548.5|22541.5|22523.5|22516.5|22548.5|22541.5|22513.5|22506.5|300
1596066600000|2020-07-29 23:50:00|22528.5|22521.5|22528.5|22521.5|22533.5|22526.5|22523.5|22516.5|125
1596066900000|2020-07-29 23:55:00|22526|22519|22523.5|22516.5|22531|22524|22518.5|22511.5|217
1596067200000|2020-07-30 00:00:00|22528.5|22521.5|22478.5|22471.5|22528.5|22521.5|22473.5|22466.5|1232
1596067500000|2020-07-30 00:05:00|22483.5|22476.5|22483.5|22476.5|22498.5|22491.5|22478.5|22471.5|467
1596067800000|2020-07-30 00:10:00|22478.5|22471.5|22483.5|22476.5|22498.5|22491.5|22473.5|22466.5|526
1596068100000|2020-07-30 00:15:00|22486|22479|22476|22469|22488.5|22481.5|22468.5|22461.5|655
1596068400000|2020-07-30 00:20:00|22478.5|22471.5|22473.5|22466.5|22493.5|22486.5|22473.5|22466.5|523
1596068700000|2020-07-30 00:25:00|22468.5|22461.5|22448.5|22441.5|22473.5|22466.5|22448.5|22441.5|607
1596069000000|2020-07-30 00:30:00|22453.5|22446.5|22458.5|22451.5|22458.5|22451.5|22448.5|22441.5|397
1596069300000|2020-07-30 00:35:00|22463.5|22456.5|22453.5|22446.5|22473.5|22466.5|22438.5|22431.5|655
1596069600000|2020-07-30 00:40:00|22451|22444|22458.5|22451.5|22463.5|22456.5|22443.5|22436.5|391
1596069900000|2020-07-30 00:45:00|22456|22449|22453.5|22446.5|22463.5|22456.5|22433.5|22426.5|356
1596070200000|2020-07-30 00:50:00|22448.5|22441.5|22438.5|22431.5|22453.5|22446.5|22433.5|22426.5|396
1596070500000|2020-07-30 00:55:00|22441|22434|22458.5|22451.5|22463.5|22456.5|22433.5|22426.5|319
1596070800000|2020-07-30 01:00:00|22461|22454|22453.5|22446.5|22473.5|22466.5|22448.5|22441.5|361
1596071100000|2020-07-30 01:05:00|22456|22449|22453.5|22446.5|22473.5|22466.5|22448.5|22441.5|403
1596071400000|2020-07-30 01:10:00|22448.5|22441.5|22451|22444|22458.5|22451.5|22438.5|22431.5|364
1596071700000|2020-07-30 01:15:00|22448.5|22441.5|22443.5|22436.5|22458.5|22451.5|22438.5|22431.5|276
1596072000000|2020-07-30 01:20:00|22446|22439|22451|22444|22458.5|22451.5|22443.5|22436.5|253
1596072300000|2020-07-30 01:25:00|22448.5|22441.5|22443.5|22436.5|22456|22449|22438.5|22431.5|145
1596072600000|2020-07-30 01:30:00|22446|22439|22456|22449|22463.5|22456.5|22438.5|22431.5|380
1596072900000|2020-07-30 01:35:00|22458.5|22451.5|22453.5|22446.5|22458.5|22451.5|22443.5|22436.5|243
1596073200000|2020-07-30 01:40:00|22451|22444|22448.5|22441.5|22458.5|22451.5|22433.5|22426.5|393
1596073500000|2020-07-30 01:45:00|22451|22444|22448.5|22441.5|22453.5|22446.5|22438.5|22431.5|349
1596073800000|2020-07-30 01:50:00|22453.5|22446.5|22458.5|22451.5|22463.5|22456.5|22453.5|22446.5|325
1596074100000|2020-07-30 01:55:00|22461|22454|22463.5|22456.5|22463.5|22456.5|22453.5|22446.5|277
1596074400000|2020-07-30 02:00:00|22468.5|22461.5|22463.5|22456.5|22468.5|22461.5|22458.5|22451.5|496
1596074700000|2020-07-30 02:05:00|22461|22454|22433.5|22426.5|22463.5|22456.5|22428.5|22421.5|382
1596075000000|2020-07-30 02:10:00|22428.5|22421.5|22423.5|22416.5|22438.5|22431.5|22423.5|22416.5|309
1596075300000|2020-07-30 02:15:00|22421|22414|22418.5|22411.5|22423.5|22416.5|22408.5|22401.5|423
1596075600000|2020-07-30 02:20:00|22416|22409|22408.5|22401.5|22418.5|22411.5|22403.5|22396.5|228
1596075900000|2020-07-30 02:25:00|22406|22399|22408.5|22401.5|22423.5|22416.5|22398.5|22391.5|414
1596076200000|2020-07-30 02:30:00|22413.5|22406.5|22393.5|22386.5|22413.5|22406.5|22388.5|22381.5|599
1596076500000|2020-07-30 02:35:00|22388.5|22381.5|22393.5|22386.5|22398.5|22391.5|22388.5|22381.5|431
1596076800000|2020-07-30 02:40:00|22388.5|22381.5|22383.5|22376.5|22393.5|22386.5|22383.5|22376.5|439
1596077100000|2020-07-30 02:45:00|22388.5|22381.5|22403.5|22396.5|22406|22399|22388.5|22381.5|202
1596077400000|2020-07-30 02:50:00|22401|22394|22393.5|22386.5|22403.5|22396.5|22393.5|22386.5|228
1596077700000|2020-07-30 02:55:00|22396|22389|22393.5|22386.5|22398.5|22391.5|22388.5|22381.5|117
1596078000000|2020-07-30 03:00:00|22396|22389|22408.5|22401.5|22411|22404|22393.5|22386.5|261
1596078300000|2020-07-30 03:05:00|22411|22404|22418.5|22411.5|22423.5|22416.5|22408.5|22401.5|284
1596078600000|2020-07-30 03:10:00|22421|22414|22423.5|22416.5|22428.5|22421.5|22418.5|22411.5|129
1596078900000|2020-07-30 03:15:00|22426|22419|22423.5|22416.5|22426|22419|22423.5|22416.5|63
1596079200000|2020-07-30 03:20:00|22426|22419|22418.5|22411.5|22428.5|22421.5|22418.5|22411.5|169
1596079500000|2020-07-30 03:25:00|22423.5|22416.5|22398.5|22391.5|22423.5|22416.5|22388.5|22381.5|391
1596079800000|2020-07-30 03:30:00|22401|22394|22358.5|22351.5|22401|22394|22351|22344|852
1596080100000|2020-07-30 03:35:00|22353.5|22346.5|22373.5|22366.5|22373.5|22366.5|22353.5|22346.5|397
1596080400000|2020-07-30 03:40:00|22368.5|22361.5|22378.5|22371.5|22378.5|22371.5|22363.5|22356.5|292
1596080700000|2020-07-30 03:45:00|22376|22369|22378.5|22371.5|22381|22374|22368.5|22361.5|261
1596081000000|2020-07-30 03:50:00|22383.5|22376.5|22383.5|22376.5|22388.5|22381.5|22378.5|22371.5|181
1596081300000|2020-07-30 03:55:00|22381|22374|22376|22369|22383.5|22376.5|22373.5|22366.5|184
1596081600000|2020-07-30 04:00:00|22378.5|22371.5|22353.5|22346.5|22386|22379|22353.5|22346.5|226
1596081900000|2020-07-30 04:05:00|22356|22349|22373.5|22366.5|22373.5|22366.5|22353.5|22346.5|199
1596082200000|2020-07-30 04:10:00|22376|22369|22368.5|22361.5|22378.5|22371.5|22363.5|22356.5|140
1596082500000|2020-07-30 04:15:00|22371|22364|22363.5|22356.5|22373.5|22366.5|22361|22354|116
1596082800000|2020-07-30 04:20:00|22366|22359|22373.5|22366.5|22378.5|22371.5|22366|22359|114
1596083100000|2020-07-30 04:25:00|22376|22369|22373.5|22366.5|22383.5|22376.5|22373.5|22366.5|77
1596083400000|2020-07-30 04:30:00|22376|22369|22368.5|22361.5|22378.5|22371.5|22363.5|22356.5|209
1596083700000|2020-07-30 04:35:00|22373.5|22366.5|22358.5|22351.5|22373.5|22366.5|22358.5|22351.5|317
1596084000000|2020-07-30 04:40:00|22363.5|22356.5|22363.5|22356.5|22368.5|22361.5|22358.5|22351.5|143
1596084300000|2020-07-30 04:45:00|22368.5|22361.5|22358.5|22351.5|22368.5|22361.5|22358.5|22351.5|137
1596084600000|2020-07-30 04:50:00|22363.5|22356.5|22363.5|22356.5|22368.5|22361.5|22363.5|22356.5|125
1596084900000|2020-07-30 04:55:00|22361|22354|22358.5|22351.5|22368.5|22361.5|22358.5|22351.5|36
1596085200000|2020-07-30 05:00:00|22361|22354|22358.5|22351.5|22363.5|22356.5|22348.5|22341.5|286
1596085500000|2020-07-30 05:05:00|22361|22354|22363.5|22356.5|22368.5|22361.5|22358.5|22351.5|213
1596085800000|2020-07-30 05:10:00|22366|22359|22368.5|22361.5|22368.5|22361.5|22363.5|22356.5|123
1596086100000|2020-07-30 05:15:00|22363.5|22356.5|22353.5|22346.5|22368.5|22361.5|22353.5|22346.5|304
1596086400000|2020-07-30 05:20:00|22356|22349|22363.5|22356.5|22366|22359|22353.5|22346.5|321
1596086700000|2020-07-30 05:25:00|22361|22354|22358.5|22351.5|22363.5|22356.5|22353.5|22346.5|316
1596087000000|2020-07-30 05:30:00|22356|22349|22348.5|22341.5|22358.5|22351.5|22348.5|22341.5|268
1596087300000|2020-07-30 05:35:00|22351|22344|22353.5|22346.5|22353.5|22346.5|22333.5|22326.5|739
1596087600000|2020-07-30 05:40:00|22351|22344|22343.5|22336.5|22353.5|22346.5|22343.5|22336.5|239
1596087900000|2020-07-30 05:45:00|22346|22339|22343.5|22336.5|22348.5|22341.5|22338.5|22331.5|306
1596088200000|2020-07-30 05:50:00|22346|22339|22353.5|22346.5|22358.5|22351.5|22338.5|22331.5|852
1596088500000|2020-07-30 05:55:00|22356|22349|22338.5|22331.5|22363.5|22356.5|22333.5|22326.5|1900
1596088800000|2020-07-30 06:00:00|22336|22329|22363.5|22356.5|22363.5|22356.5|22333.5|22326.5|1889
1596089100000|2020-07-30 06:05:00|22366|22359|22358.5|22351.5|22373.5|22366.5|22358.5|22351.5|929
1596089400000|2020-07-30 06:10:00|22353.5|22346.5|22328.5|22321.5|22368.5|22361.5|22323.5|22316.5|676
1596089700000|2020-07-30 06:15:00|22331|22324|22331|22324|22333.5|22326.5|22323.5|22316.5|395
1596090000000|2020-07-30 06:20:00|22328.5|22321.5|22326|22319|22333.5|22326.5|22323.5|22316.5|116
1596090300000|2020-07-30 06:25:00|22323.5|22316.5|22333.5|22326.5|22333.5|22326.5|22318.5|22311.5|75
1596090600000|2020-07-30 06:30:00|22331|22324|22328.5|22321.5|22333.5|22326.5|22313.5|22306.5|59
1596090900000|2020-07-30 06:35:00|22331|22324|22343.5|22336.5|22348.5|22341.5|22331|22324|213
1596091200000|2020-07-30 06:40:00|22348.5|22341.5|22338.5|22331.5|22348.5|22341.5|22333.5|22326.5|126
1596091500000|2020-07-30 06:45:00|22336|22329|22333.5|22326.5|22336|22329|22323.5|22316.5|29
1596091800000|2020-07-30 06:50:00|22336|22329|22323.5|22316.5|22336|22329|22323.5|22316.5|18
1596092100000|2020-07-30 06:55:00|22318.5|22311.5|22308.5|22301.5|22323.5|22316.5|22306|22299|168
1596092400000|2020-07-30 07:00:00|22311|22304|22288.5|22281.5|22313.5|22306.5|22286|22279|325
1596092700000|2020-07-30 07:05:00|22286|22279|22258.5|22251.5|22288.5|22281.5|22243.5|22236.5|474
1596093000000|2020-07-30 07:10:00|22256|22249|22233.5|22226.5|22256|22249|22213.5|22206.5|530
1596093300000|2020-07-30 07:15:00|22228.5|22221.5|22218.5|22211.5|22233.5|22226.5|22208.5|22201.5|350
1596093600000|2020-07-30 07:20:00|22213.5|22206.5|22198.5|22191.5|22213.5|22206.5|22193.5|22186.5|559
1596093900000|2020-07-30 07:25:00|22196|22189|22216|22209|22223.5|22216.5|22193.5|22186.5|389
1596094200000|2020-07-30 07:30:00|22213.5|22206.5|22178.5|22171.5|22218.5|22211.5|22178.5|22171.5|798
1596094500000|2020-07-30 07:35:00|22173.5|22166.5|22193.5|22186.5|22196|22189|22168.5|22161.5|383
1596094800000|2020-07-30 07:40:00|22191|22184|22193.5|22186.5|22198.5|22191.5|22183.5|22176.5|364
1596095100000|2020-07-30 07:45:00|22191|22184|22193.5|22186.5|22198.5|22191.5|22186|22179|131
1596095400000|2020-07-30 07:50:00|22188.5|22181.5|22183.5|22176.5|22191|22184|22173.5|22166.5|127
1596095700000|2020-07-30 07:55:00|22181|22174|22198.5|22191.5|22198.5|22191.5|22178.5|22171.5|80
1596096000000|2020-07-30 08:00:00|22196|22189|22203.5|22196.5|22208.5|22201.5|22193.5|22186.5|100
1596096300000|2020-07-30 08:05:00|22198.5|22191.5|22193.5|22186.5|22198.5|22191.5|22183.5|22176.5|122
1596096600000|2020-07-30 08:10:00|22191|22184|22198.5|22191.5|22201|22194|22183.5|22176.5|42
1596096900000|2020-07-30 08:15:00|22203.5|22196.5|22188.5|22181.5|22203.5|22196.5|22183.5|22176.5|50
1596097200000|2020-07-30 08:20:00|22186|22179|22183.5|22176.5|22188.5|22181.5|22178.5|22171.5|70
1596097500000|2020-07-30 08:25:00|22181|22174|22158.5|22151.5|22183.5|22176.5|22156|22149|155
1596097800000|2020-07-30 08:30:00|22156|22149|22148.5|22141.5|22158.5|22151.5|22143.5|22136.5|128
1596098100000|2020-07-30 08:35:00|22146|22139|22148.5|22141.5|22153.5|22146.5|22143.5|22136.5|68
1596098400000|2020-07-30 08:40:00|22143.5|22136.5|22128.5|22121.5|22148.5|22141.5|22128.5|22121.5|166
1596098700000|2020-07-30 08:45:00|22133.5|22126.5|22123.5|22116.5|22133.5|22126.5|22121|22114|95
1596099000000|2020-07-30 08:50:00|22118.5|22111.5|22111|22104|22118.5|22111.5|22108.5|22101.5|248
1596099300000|2020-07-30 08:55:00|22108.5|22101.5|22083.5|22076.5|22111|22104|22083.5|22076.5|282
1596099600000|2020-07-30 09:00:00|22078.5|22071.5|22073.5|22066.5|22088.5|22081.5|22063.5|22056.5|495
1596099900000|2020-07-30 09:05:00|22071|22064|22068.5|22061.5|22078.5|22071.5|22068.5|22061.5|228
1596100200000|2020-07-30 09:10:00|22063.5|22056.5|22098.5|22091.5|22103.5|22096.5|22063.5|22056.5|337
1596100500000|2020-07-30 09:15:00|22093.5|22086.5|22108.5|22101.5|22108.5|22101.5|22088.5|22081.5|221
1596100800000|2020-07-30 09:20:00|22103.5|22096.5|22126|22119|22128.5|22121.5|22098.5|22091.5|214
1596101100000|2020-07-30 09:25:00|22123.5|22116.5|22108.5|22101.5|22123.5|22116.5|22108.5|22101.5|58
1596101400000|2020-07-30 09:30:00|22111|22104|22123.5|22116.5|22133.5|22126.5|22111|22104|141
1596101700000|2020-07-30 09:35:00|22126|22119|22133.5|22126.5|22133.5|22126.5|22118.5|22111.5|131
1596102000000|2020-07-30 09:40:00|22131|22124|22143.5|22136.5|22148.5|22141.5|22128.5|22121.5|156
1596102300000|2020-07-30 09:45:00|22141|22134|22138.5|22131.5|22141|22134|22123.5|22116.5|77
1596102600000|2020-07-30 09:50:00|22133.5|22126.5|22133.5|22126.5|22138.5|22131.5|22128.5|22121.5|36
1596102900000|2020-07-30 09:55:00|22128.5|22121.5|22113.5|22106.5|22128.5|22121.5|22108.5|22101.5|67
1596103200000|2020-07-30 10:00:00|22118.5|22111.5|22108.5|22101.5|22121|22114|22103.5|22096.5|94
1596103500000|2020-07-30 10:05:00|22106|22099|22113.5|22106.5|22118.5|22111.5|22103.5|22096.5|61
1596103800000|2020-07-30 10:10:00|22116|22109|22133.5|22126.5|22133.5|22126.5|22113.5|22106.5|92
1596104100000|2020-07-30 10:15:00|22131|22124|22128.5|22121.5|22131|22124|22123.5|22116.5|164
1596104400000|2020-07-30 10:20:00|22126|22119|22133.5|22126.5|22138.5|22131.5|22118.5|22111.5|33
1596104700000|2020-07-30 10:25:00|22128.5|22121.5|22123.5|22116.5|22133.5|22126.5|22118.5|22111.5|38
1596105000000|2020-07-30 10:30:00|22121|22114|22128.5|22121.5|22131|22124|22111|22104|57
1596105300000|2020-07-30 10:35:00|22123.5|22116.5|22118.5|22111.5|22128.5|22121.5|22113.5|22106.5|33
1596105600000|2020-07-30 10:40:00|22116|22109|22103.5|22096.5|22116|22109|22098.5|22091.5|70
1596105900000|2020-07-30 10:45:00|22101|22094|22083.5|22076.5|22101|22094|22083.5|22076.5|181
1596106200000|2020-07-30 10:50:00|22078.5|22071.5|22081|22074|22083.5|22076.5|22073.5|22066.5|136
1596106500000|2020-07-30 10:55:00|22083.5|22076.5|22083.5|22076.5|22083.5|22076.5|22066|22059|127
1596106800000|2020-07-30 11:00:00|22088.5|22081.5|22103.5|22096.5|22103.5|22096.5|22086|22079|73
1596107100000|2020-07-30 11:05:00|22101|22094|22096|22089|22103.5|22096.5|22093.5|22086.5|53
1596107400000|2020-07-30 11:10:00|22093.5|22086.5|22101|22094|22103.5|22096.5|22088.5|22081.5|88
1596107700000|2020-07-30 11:15:00|22103.5|22096.5|22103.5|22096.5|22108.5|22101.5|22098.5|22091.5|76
1596108000000|2020-07-30 11:20:00|22108.5|22101.5|22108.5|22101.5|22108.5|22101.5|22098.5|22091.5|49
1596108300000|2020-07-30 11:25:00|22106|22099|22108.5|22101.5|22108.5|22101.5|22103.5|22096.5|58
1596108600000|2020-07-30 11:30:00|22106|22099|22108.5|22101.5|22116|22109|22106|22099|38
1596108900000|2020-07-30 11:35:00|22111|22104|22113.5|22106.5|22116|22109|22106|22099|16
1596109200000|2020-07-30 11:40:00|22116|22109|22128.5|22121.5|22131|22124|22116|22109|140
1596109500000|2020-07-30 11:45:00|22131|22124|22133.5|22126.5|22133.5|22126.5|22123.5|22116.5|176
1596109800000|2020-07-30 11:50:00|22136|22129|22148.5|22141.5|22153.5|22146.5|22133.5|22126.5|155
1596110100000|2020-07-30 11:55:00|22151|22144|22148.5|22141.5|22153.5|22146.5|22146|22139|46
1596110400000|2020-07-30 12:00:00|22151|22144|22138.5|22131.5|22153.5|22146.5|22133.5|22126.5|99
1596110700000|2020-07-30 12:05:00|22136|22129|22138.5|22131.5|22138.5|22131.5|22133.5|22126.5|62
1596111000000|2020-07-30 12:10:00|22133.5|22126.5|22138.5|22131.5|22138.5|22131.5|22133.5|22126.5|27
1596111300000|2020-07-30 12:15:00|22141|22134|22143.5|22136.5|22148.5|22141.5|22133.5|22126.5|39
1596111600000|2020-07-30 12:20:00|22141|22134|22138.5|22131.5|22148.5|22141.5|22138.5|22131.5|59
1596111900000|2020-07-30 12:25:00|22133.5|22126.5|22133.5|22126.5|22138.5|22131.5|22128.5|22121.5|15
1596112200000|2020-07-30 12:30:00|22136|22129|22113.5|22106.5|22148.5|22141.5|22108.5|22101.5|172
1596112500000|2020-07-30 12:35:00|22111|22104|22136|22129|22153.5|22146.5|22108.5|22101.5|169
1596112800000|2020-07-30 12:40:00|22138.5|22131.5|22121|22114|22138.5|22131.5|22118.5|22111.5|31
1596113100000|2020-07-30 12:45:00|22118.5|22111.5|22118.5|22111.5|22133.5|22126.5|22113.5|22106.5|45
1596113400000|2020-07-30 12:50:00|22116|22109|22088.5|22081.5|22118.5|22111.5|22088.5|22081.5|181
1596113700000|2020-07-30 12:55:00|22086|22079|22073.5|22066.5|22091|22084|22073.5|22066.5|308
1596114000000|2020-07-30 13:00:00|22068.5|22061.5|22088.5|22081.5|22093.5|22086.5|22058.5|22051.5|473
1596114300000|2020-07-30 13:05:00|22091|22084|22083.5|22076.5|22098.5|22091.5|22083.5|22076.5|279
1596114600000|2020-07-30 13:10:00|22086|22079|22088.5|22081.5|22098.5|22091.5|22073.5|22066.5|271
1596114900000|2020-07-30 13:15:00|22086|22079|22108.5|22101.5|22108.5|22101.5|22083.5|22076.5|74
1596115200000|2020-07-30 13:20:00|22106|22099|22098.5|22091.5|22108.5|22101.5|22088.5|22081.5|101
1596115500000|2020-07-30 13:25:00|22096|22089|22098.5|22091.5|22098.5|22091.5|22091|22084|49
1596115800000|2020-07-30 13:30:00|22093.5|22086.5|22123.5|22116.5|22128.5|22121.5|22083.5|22076.5|433
1596116100000|2020-07-30 13:35:00|22121|22114|22093.5|22086.5|22123.5|22116.5|22078.5|22071.5|350
1596116400000|2020-07-30 13:40:00|22088.5|22081.5|22083.5|22076.5|22103.5|22096.5|22076|22069|227
1596116700000|2020-07-30 13:45:00|22081|22074|22098.5|22091.5|22103.5|22096.5|22078.5|22071.5|301
1596117000000|2020-07-30 13:50:00|22093.5|22086.5|22043.5|22036.5|22093.5|22086.5|22043.5|22036.5|327
1596117300000|2020-07-30 13:55:00|22048.5|22041.5|22033.5|22026.5|22048.5|22041.5|22028.5|22021.5|298
1596117600000|2020-07-30 14:00:00|22028.5|22021.5|22038.5|22031.5|22043.5|22036.5|22023.5|22016.5|457
1596117900000|2020-07-30 14:05:00|22033.5|22026.5|22053.5|22046.5|22056|22049|22021|22014|298
1596118200000|2020-07-30 14:10:00|22048.5|22041.5|22043.5|22036.5|22053.5|22046.5|22038.5|22031.5|144
1596118500000|2020-07-30 14:15:00|22041|22034|21988.5|21981.5|22053.5|22046.5|21988.5|21981.5|673
1596118800000|2020-07-30 14:20:00|21983.5|21976.5|21998.5|21991.5|21998.5|21991.5|21963.5|21956.5|436
1596119100000|2020-07-30 14:25:00|22003.5|21996.5|22018.5|22011.5|22018.5|22011.5|21998.5|21991.5|374
1596119400000|2020-07-30 14:30:00|22016|22009|22043.5|22036.5|22043.5|22036.5|22011|22004|276
1596119700000|2020-07-30 14:35:00|22041|22034|22053.5|22046.5|22053.5|22046.5|22028.5|22021.5|179
1596120000000|2020-07-30 14:40:00|22048.5|22041.5|22033.5|22026.5|22053.5|22046.5|22033.5|22026.5|143
1596120300000|2020-07-30 14:45:00|22031|22024|22028.5|22021.5|22038.5|22031.5|22028.5|22021.5|126
1596120600000|2020-07-30 14:50:00|22023.5|22016.5|22028.5|22021.5|22028.5|22021.5|22018.5|22011.5|218
1596120900000|2020-07-30 14:55:00|22023.5|22016.5|22058.5|22051.5|22061|22054|22023.5|22016.5|169
1596121200000|2020-07-30 15:00:00|22053.5|22046.5|22086|22079|22088.5|22081.5|22053.5|22046.5|321
1596121500000|2020-07-30 15:05:00|22088.5|22081.5|22088.5|22081.5|22088.5|22081.5|22081|22074|124
1596121800000|2020-07-30 15:10:00|22083.5|22076.5|22083.5|22076.5|22093.5|22086.5|22078.5|22071.5|197
1596122100000|2020-07-30 15:15:00|22081|22074|22113.5|22106.5|22113.5|22106.5|22078.5|22071.5|291
1596122400000|2020-07-30 15:20:00|22111|22104|22118.5|22111.5|22123.5|22116.5|22111|22104|318
1596122700000|2020-07-30 15:25:00|22116|22109|22113.5|22106.5|22128.5|22121.5|22108.5|22101.5|269
1596123000000|2020-07-30 15:30:00|22118.5|22111.5|22153.5|22146.5|22153.5|22146.5|22113.5|22106.5|659
1596123300000|2020-07-30 15:35:00|22158.5|22151.5|22163.5|22156.5|22168.5|22161.5|22153.5|22146.5|336
1596123600000|2020-07-30 15:40:00|22158.5|22151.5|22173.5|22166.5|22183.5|22176.5|22158.5|22151.5|294
1596123900000|2020-07-30 15:45:00|22176|22169|22153.5|22146.5|22178.5|22171.5|22148.5|22141.5|351
1596124200000|2020-07-30 15:50:00|22158.5|22151.5|22158.5|22151.5|22158.5|22151.5|22143.5|22136.5|131
1596124500000|2020-07-30 15:55:00|22163.5|22156.5|22148.5|22141.5|22163.5|22156.5|22136|22129|202
1596124800000|2020-07-30 16:00:00|22153.5|22146.5|22158.5|22151.5|22163.5|22156.5|22153.5|22146.5|145
1596125100000|2020-07-30 16:05:00|22161|22154|22148.5|22141.5|22163.5|22156.5|22148.5|22141.5|107
1596125400000|2020-07-30 16:10:00|22151|22144|22163.5|22156.5|22163.5|22156.5|22148.5|22141.5|173
1596125700000|2020-07-30 16:15:00|22166|22159|22201|22194|22208.5|22201.5|22163.5|22156.5|551
1596126000000|2020-07-30 16:20:00|22203.5|22196.5|22203.5|22196.5|22208.5|22201.5|22188.5|22181.5|189
1596126300000|2020-07-30 16:25:00|22201|22194|22193.5|22186.5|22203.5|22196.5|22188.5|22181.5|132
1596126600000|2020-07-30 16:30:00|22196|22189|22193.5|22186.5|22203.5|22196.5|22193.5|22186.5|151
1596126900000|2020-07-30 16:35:00|22191|22184|22198.5|22191.5|22203.5|22196.5|22188.5|22181.5|180
1596127200000|2020-07-30 16:40:00|22193.5|22186.5|22193.5|22186.5|22198.5|22191.5|22193.5|22186.5|137
1596127500000|2020-07-30 16:45:00|22196|22189|22203.5|22196.5|22203.5|22196.5|22193.5|22186.5|64
1596127800000|2020-07-30 16:50:00|22208.5|22201.5|22193.5|22186.5|22208.5|22201.5|22193.5|22186.5|141
1596128100000|2020-07-30 16:55:00|22198.5|22191.5|22193.5|22186.5|22198.5|22191.5|22188.5|22181.5|108
1596128400000|2020-07-30 17:00:00|22188.5|22181.5|22203.5|22196.5|22208.5|22201.5|22188.5|22181.5|79
1596128700000|2020-07-30 17:05:00|22208.5|22201.5|22218.5|22211.5|22218.5|22211.5|22203.5|22196.5|218
1596129000000|2020-07-30 17:10:00|22223.5|22216.5|22228.5|22221.5|22233.5|22226.5|22218.5|22211.5|138
1596129300000|2020-07-30 17:15:00|22223.5|22216.5|22228.5|22221.5|22233.5|22226.5|22223.5|22216.5|138
1596129600000|2020-07-30 17:20:00|22233.5|22226.5|22218.5|22211.5|22233.5|22226.5|22218.5|22211.5|90
1596129900000|2020-07-30 17:25:00|22216|22209|22203.5|22196.5|22218.5|22211.5|22203.5|22196.5|254
1596130200000|2020-07-30 17:30:00|22198.5|22191.5|22191|22184|22203.5|22196.5|22188.5|22181.5|181
1596130500000|2020-07-30 17:35:00|22193.5|22186.5|22183.5|22176.5|22193.5|22186.5|22183.5|22176.5|133
1596130800000|2020-07-30 17:40:00|22188.5|22181.5|22193.5|22186.5|22193.5|22186.5|22188.5|22181.5|51
1596131100000|2020-07-30 17:45:00|22188.5|22181.5|22188.5|22181.5|22193.5|22186.5|22188.5|22181.5|27
1596131400000|2020-07-30 17:50:00|22193.5|22186.5|22198.5|22191.5|22203.5|22196.5|22188.5|22181.5|70
1596131700000|2020-07-30 17:55:00|22196|22189|22198.5|22191.5|22201|22194|22193.5|22186.5|31
1596132000000|2020-07-30 18:00:00|22201|22194|22193.5|22186.5|22203.5|22196.5|22188.5|22181.5|113
1596132300000|2020-07-30 18:05:00|22198.5|22191.5|22203.5|22196.5|22208.5|22201.5|22193.5|22186.5|159
1596132600000|2020-07-30 18:10:00|22201|22194|22186|22179|22203.5|22196.5|22183.5|22176.5|126
1596132900000|2020-07-30 18:15:00|22188.5|22181.5|22196|22189|22203.5|22196.5|22183.5|22176.5|53
1596133200000|2020-07-30 18:20:00|22198.5|22191.5|22208.5|22201.5|22213.5|22206.5|22188.5|22181.5|43
1596133500000|2020-07-30 18:25:00|22203.5|22196.5|22193.5|22186.5|22203.5|22196.5|22191|22184|47
1596133800000|2020-07-30 18:30:00|22198.5|22191.5|22203.5|22196.5|22208.5|22201.5|22193.5|22186.5|64
1596134100000|2020-07-30 18:35:00|22206|22199|22213.5|22206.5|22213.5|22206.5|22203.5|22196.5|19
1596134400000|2020-07-30 18:40:00|22218.5|22211.5|22223.5|22216.5|22223.5|22216.5|22213.5|22206.5|93
1596134700000|2020-07-30 18:45:00|22228.5|22221.5|22223.5|22216.5|22228.5|22221.5|22218.5|22211.5|112
1596135000000|2020-07-30 18:50:00|22218.5|22211.5|22208.5|22201.5|22223.5|22216.5|22208.5|22201.5|62
1596135300000|2020-07-30 18:55:00|22213.5|22206.5|22213.5|22206.5|22218.5|22211.5|22208.5|22201.5|34
1596135600000|2020-07-30 19:00:00|22218.5|22211.5|22223.5|22216.5|22243.5|22236.5|22213.5|22206.5|400
1596135900000|2020-07-30 19:05:00|22218.5|22211.5|22208.5|22201.5|22218.5|22211.5|22203.5|22196.5|287
1596136200000|2020-07-30 19:10:00|22203.5|22196.5|22218.5|22211.5|22223.5|22216.5|22203.5|22196.5|146
1596136500000|2020-07-30 19:15:00|22213.5|22206.5|22248.5|22241.5|22253.5|22246.5|22208.5|22201.5|343
1596136800000|2020-07-30 19:20:00|22246|22239|22243.5|22236.5|22253.5|22246.5|22238.5|22231.5|297
1596137100000|2020-07-30 19:25:00|22241|22234|22243.5|22236.5|22248.5|22241.5|22238.5|22231.5|55
1596137400000|2020-07-30 19:30:00|22246|22239|22248.5|22241.5|22258.5|22251.5|22243.5|22236.5|250
1596137700000|2020-07-30 19:35:00|22246|22239|22243.5|22236.5|22248.5|22241.5|22243.5|22236.5|121
1596138000000|2020-07-30 19:40:00|22238.5|22231.5|22223.5|22216.5|22243.5|22236.5|22223.5|22216.5|231
1596138300000|2020-07-30 19:45:00|22228.5|22221.5|22223.5|22216.5|22228.5|22221.5|22218.5|22211.5|185
1596138600000|2020-07-30 19:50:00|22226|22219|22226|22219|22238.5|22231.5|22213.5|22206.5|338
1596138900000|2020-07-30 19:55:00|22228.5|22221.5|22208.5|22201.5|22228.5|22221.5|22208.5|22201.5|444
1596139200000|2020-07-30 20:00:00|22206|22199|22208.5|22201.5|22218.5|22211.5|22203.5|22196.5|343
1596139500000|2020-07-30 20:05:00|22203.5|22196.5|22248.5|22241.5|22251|22244|22203.5|22196.5|204
1596139800000|2020-07-30 20:10:00|22246|22239|22243.5|22236.5|22258.5|22251.5|22243.5|22236.5|198
1596140100000|2020-07-30 20:15:00|22247.5|22232.5|22247.5|22232.5|22250|22235|22247.5|22232.5|34
1596140400000|2020-07-30 20:20:00|22250|22235|22255|22240|22255|22240|22247.5|22232.5|27
1596140700000|2020-07-30 20:25:00|22257.5|22242.5|22267.5|22252.5|22267.5|22252.5|22257.5|22242.5|57
1596141000000|2020-07-30 20:30:00|22270|22255|22297.5|22282.5|22302.5|22287.5|22267.5|22252.5|299
1596141300000|2020-07-30 20:35:00|22292.5|22277.5|22292.5|22277.5|22297.5|22282.5|22285|22270|227
1596141600000|2020-07-30 20:40:00|22297.5|22282.5|22295|22280|22300|22285|22292.5|22277.5|38
1596141900000|2020-07-30 20:45:00|22297.5|22282.5|22277.5|22262.5|22297.5|22282.5|22275|22260|77
1596142200000|2020-07-30 20:50:00|22280|22265|22292.5|22277.5|22297.5|22282.5|22275|22260|56
1596142500000|2020-07-30 20:55:00|22287.5|22272.5|22288|22258|22292.5|22277.5|22280|22255.1|93
1596142800000|2020-07-30 21:00:00|22287.8|22257.8|22284|22254|22288|22258|22282.7|22252.7|0
1596143100000|2020-07-30 21:05:00|22286|22256|22284.1|22254.1|22286.6|22256.6|22282.7|22252.7|0
1596143400000|2020-07-30 21:10:00|22283.7|22253.7|22283.7|22253.7|22283.9|22253.9|22279.9|22249.9|0
1596143700000|2020-07-30 21:15:00|22281.1|22251.1|22283.6|22253.6|22284.1|22254.1|22281.1|22251.1|0
1596144000000|2020-07-30 21:20:00|22282.5|22252.5|22277.6|22247.6|22282.5|22252.5|22276.8|22246.8|0
1596144300000|2020-07-30 21:25:00|22278.2|22248.2|22279.3|22249.3|22280.7|22250.7|22277.2|22247.2|0
1596144600000|2020-07-30 21:30:00|22279.5|22249.5|22279.1|22249.1|22279.9|22249.9|22277.6|22247.6|0
1596144900000|2020-07-30 21:35:00|22279.3|22249.3|22281.5|22251.5|22281.5|22251.5|22277.4|22247.4|0
1596145200000|2020-07-30 21:40:00|22282.4|22252.4|22281.6|22251.6|22282.7|22252.7|22278|22248|0
1596145500000|2020-07-30 21:45:00|22281.9|22251.9|22280.3|22250.3|22282.2|22252.2|22279.6|22249.6|0
1596145800000|2020-07-30 21:50:00|22280.4|22250.4|22280.8|22250.8|22281.1|22251.1|22277.7|22247.7|0
1596146100000|2020-07-30 21:55:00|22281.1|22251.1|22292.5|22262.5|22293.3|22263.3|22280.8|22250.8|0
1596146400000|2020-07-30 22:00:00|22294.4|22264.4|22332.5|22317.5|22352.5|22337.5|22294.4|22264.4|297
1596146700000|2020-07-30 22:05:00|22335|22320|22315|22300|22337.5|22322.5|22302.5|22287.5|40
1596147000000|2020-07-30 22:10:00|22312.5|22297.5|22297.5|22282.5|22317.5|22302.5|22295|22280|41
1596147300000|2020-07-30 22:15:00|22295|22280|22297.5|22282.5|22302.5|22287.5|22292.5|22277.5|8
1596147600000|2020-07-30 22:20:00|22295|22280|22297.5|22282.5|22300|22285|22292.5|22277.5|7
1596147900000|2020-07-30 22:25:00|22300|22285|22292.5|22277.5|22300|22285|22292.5|22277.5|5
1596148200000|2020-07-30 22:30:00|22287.5|22272.5|22280|22265|22292.5|22277.5|22280|22265|63
1596148500000|2020-07-30 22:35:00|22282.5|22267.5|22287.5|22272.5|22287.5|22272.5|22282.5|22267.5|2
1596148800000|2020-07-30 22:40:00|22290|22275|22282.5|22267.5|22290|22275|22277.5|22262.5|8
1596149100000|2020-07-30 22:45:00|22280|22265|22285|22270|22285|22270|22277.5|22262.5|10
1596149400000|2020-07-30 22:50:00|22282.5|22267.5|22285|22270|22285|22270|22277.5|22262.5|0
1596149700000|2020-07-30 22:55:00|22282.5|22267.5|22285|22270|22285|22270|22280|22265|6
1596150000000|2020-07-30 23:00:00|22287.5|22272.5|22295.3|22280.3|22307.8|22292.8|22282.8|22267.8|63
1596150300000|2020-07-30 23:05:00|22297.8|22282.8|22305.3|22290.3|22310.3|22295.3|22295.3|22280.3|43
1596150600000|2020-07-30 23:10:00|22307.8|22292.8|22315.3|22300.3|22322.8|22307.8|22305.3|22290.3|60
1596150900000|2020-07-30 23:15:00|22317.8|22302.8|22310.3|22295.3|22330.3|22315.3|22305.3|22290.3|56
1596151200000|2020-07-30 23:20:00|22307.8|22292.8|22317.8|22302.8|22320.3|22305.3|22307.8|22292.8|45
1596151500000|2020-07-30 23:25:00|22315.3|22300.3|22317.8|22302.8|22317.8|22302.8|22310.3|22295.3|24
1596151800000|2020-07-30 23:30:00|22315.3|22300.3|22303.8|22296.8|22333.8|22326.8|22301.3|22294.3|39660
1596152100000|2020-07-30 23:35:00|22301.3|22294.3|22283.8|22276.8|22301.3|22294.3|22283.8|22276.8|208
1596152400000|2020-07-30 23:40:00|22288.8|22281.8|22318.8|22311.8|22323.8|22316.8|22286.3|22279.3|361
1596152700000|2020-07-30 23:45:00|22323.8|22316.8|22298.8|22291.8|22323.8|22316.8|22293.8|22286.8|480
1596153000000|2020-07-30 23:50:00|22296.3|22289.3|22293.8|22286.8|22298.8|22291.8|22283.8|22276.8|228
1596153300000|2020-07-30 23:55:00|22288.8|22281.8|22283.8|22276.8|22293.8|22286.8|22278.8|22271.8|281
1596153600000|2020-07-31 00:00:00|22281.3|22274.3|22208.8|22201.8|22301.3|22294.3|22193.8|22186.8|1993
1596153900000|2020-07-31 00:05:00|22206.3|22199.3|22178.8|22171.8|22208.8|22201.8|22163.8|22156.8|985
1596154200000|2020-07-31 00:10:00|22173.8|22166.8|22153.8|22146.8|22178.8|22171.8|22148.8|22141.8|851
1596154500000|2020-07-31 00:15:00|22158.8|22151.8|22153.8|22146.8|22163.8|22156.8|22138.8|22131.8|1087
1596154800000|2020-07-31 00:20:00|22158.8|22151.8|22123.8|22116.8|22158.8|22151.8|22118.8|22111.8|870
1596155100000|2020-07-31 00:25:00|22128.8|22121.8|22123.8|22116.8|22138.8|22131.8|22118.8|22111.8|687
1596155400000|2020-07-31 00:30:00|22126.3|22119.3|22078.8|22071.8|22128.8|22121.8|22078.8|22071.8|917
1596155700000|2020-07-31 00:35:00|22073.8|22066.8|22058.8|22051.8|22078.8|22071.8|22053.8|22046.8|1173
1596156000000|2020-07-31 00:40:00|22053.8|22046.8|22023.8|22016.8|22058.8|22051.8|22013.8|22006.8|1699
1596156300000|2020-07-31 00:45:00|22026.3|22019.3|22063.8|22056.8|22063.8|22056.8|21988.8|21981.8|2246
1596156600000|2020-07-31 00:50:00|22061.3|22054.3|22038.8|22031.8|22063.8|22056.8|22033.8|22026.8|890
1596156900000|2020-07-31 00:55:00|22043.8|22036.8|21983.8|21976.8|22043.8|22036.8|21983.8|21976.8|1414
1596157200000|2020-07-31 01:00:00|21986.3|21979.3|22038.8|22031.8|22043.8|22036.8|21978.8|21971.8|1617
1596157500000|2020-07-31 01:05:00|22041.3|22034.3|22038.8|22031.8|22063.8|22056.8|22028.8|22021.8|706
1596157800000|2020-07-31 01:10:00|22041.3|22034.3|22028.8|22021.8|22041.3|22034.3|22008.8|22001.8|577
1596158100000|2020-07-31 01:15:00|22033.8|22026.8|22023.8|22016.8|22033.8|22026.8|22008.8|22001.8|725
1596158400000|2020-07-31 01:20:00|22026.3|22019.3|21993.8|21986.8|22028.8|22021.8|21983.8|21976.8|902
1596158700000|2020-07-31 01:25:00|21998.8|21991.8|22023.8|22016.8|22028.8|22021.8|21993.8|21986.8|632
1596159000000|2020-07-31 01:30:00|22028.8|22021.8|22023.8|22016.8|22041.3|22034.3|22013.8|22006.8|847
1596159300000|2020-07-31 01:35:00|22021.3|22014.3|22063.8|22056.8|22063.8|22056.8|22016.3|22009.3|795
1596159600000|2020-07-31 01:40:00|22066.3|22059.3|22033.8|22026.8|22068.8|22061.8|22033.8|22026.8|850
1596159900000|2020-07-31 01:45:00|22036.3|22029.3|22033.8|22026.8|22058.8|22051.8|22028.8|22021.8|869
1596160200000|2020-07-31 01:50:00|22036.3|22029.3|22046.3|22039.3|22053.8|22046.8|22036.3|22029.3|517
1596160500000|2020-07-31 01:55:00|22043.8|22036.8|22023.8|22016.8|22048.8|22041.8|22018.8|22011.8|603
1596160800000|2020-07-31 02:00:00|22018.8|22011.8|21988.8|21981.8|22023.8|22016.8|21988.8|21981.8|1072
1596161100000|2020-07-31 02:05:00|21991.3|21984.3|21978.8|21971.8|21993.8|21986.8|21958.8|21951.8|1045
1596161400000|2020-07-31 02:10:00|21981.3|21974.3|21953.8|21946.8|21983.8|21976.8|21948.8|21941.8|663
1596161700000|2020-07-31 02:15:00|21951.3|21944.3|21928.8|21921.8|21953.8|21946.8|21928.8|21921.8|868
1596162000000|2020-07-31 02:20:00|21923.8|21916.8|21898.8|21891.8|21936.3|21929.3|21896.3|21889.3|1222
1596162300000|2020-07-31 02:25:00|21896.3|21889.3|21908.8|21901.8|21918.8|21911.8|21893.8|21886.8|1091
1596162600000|2020-07-31 02:30:00|21906.3|21899.3|21858.8|21851.8|21906.3|21899.3|21858.8|21851.8|1191
1596162900000|2020-07-31 02:35:00|21861.3|21854.3|21878.8|21871.8|21883.8|21876.8|21861.3|21854.3|868
1596163200000|2020-07-31 02:40:00|21876.3|21869.3|21888.8|21881.8|21908.8|21901.8|21873.8|21866.8|760
1596163500000|2020-07-31 02:45:00|21886.3|21879.3|21883.8|21876.8|21888.8|21881.8|21878.8|21871.8|225
1596163800000|2020-07-31 02:50:00|21886.3|21879.3|21888.8|21881.8|21888.8|21881.8|21871.3|21864.3|518
1596164100000|2020-07-31 02:55:00|21883.8|21876.8|21863.8|21856.8|21888.8|21881.8|21861.3|21854.3|536
1596164400000|2020-07-31 03:00:00|21868.8|21861.8|21863.8|21856.8|21868.8|21861.8|21858.8|21851.8|315
1596164700000|2020-07-31 03:05:00|21858.8|21851.8|21858.8|21851.8|21878.8|21871.8|21853.8|21846.8|529
1596165000000|2020-07-31 03:10:00|21863.8|21856.8|21873.8|21866.8|21873.8|21866.8|21858.8|21851.8|216
1596165300000|2020-07-31 03:15:00|21871.3|21864.3|21908.8|21901.8|21908.8|21901.8|21868.8|21861.8|524
1596165600000|2020-07-31 03:20:00|21906.3|21899.3|21903.8|21896.8|21923.8|21916.8|21903.8|21896.8|597
1596165900000|2020-07-31 03:25:00|21898.8|21891.8|21888.8|21881.8|21908.8|21901.8|21883.8|21876.8|634
1596166200000|2020-07-31 03:30:00|21886.3|21879.3|21863.8|21856.8|21891.3|21884.3|21823.8|21816.8|2051
1596166500000|2020-07-31 03:35:00|21866.3|21859.3|21858.8|21851.8|21893.8|21886.8|21851.3|21844.3|825
1596166800000|2020-07-31 03:40:00|21863.8|21856.8|21843.8|21836.8|21863.8|21856.8|21823.8|21816.8|876
1596167100000|2020-07-31 03:45:00|21841.3|21834.3|21858.8|21851.8|21858.8|21851.8|21818.8|21811.8|595
1596167400000|2020-07-31 03:50:00|21853.8|21846.8|21863.8|21856.8|21873.8|21866.8|21848.8|21841.8|309
1596167700000|2020-07-31 03:55:00|21866.3|21859.3|21853.8|21846.8|21873.8|21866.8|21851.3|21844.3|251
1596168000000|2020-07-31 04:00:00|21848.8|21841.8|21823.8|21816.8|21848.8|21841.8|21783.8|21776.8|1196
1596168300000|2020-07-31 04:05:00|21818.8|21811.8|21833.8|21826.8|21843.8|21836.8|21808.8|21801.8|648
1596168600000|2020-07-31 04:10:00|21836.3|21829.3|21828.8|21821.8|21843.8|21836.8|21823.8|21816.8|540
1596168900000|2020-07-31 04:15:00|21826.3|21819.3|21823.8|21816.8|21828.8|21821.8|21803.8|21796.8|500
1596169200000|2020-07-31 04:20:00|21826.3|21819.3|21833.8|21826.8|21838.8|21831.8|21818.8|21811.8|399
1596169500000|2020-07-31 04:25:00|21831.3|21824.3|21798.8|21791.8|21833.8|21826.8|21793.8|21786.8|472
1596169800000|2020-07-31 04:30:00|21803.8|21796.8|21793.8|21786.8|21813.8|21806.8|21793.8|21786.8|473
1596170100000|2020-07-31 04:35:00|21788.8|21781.8|21803.8|21796.8|21803.8|21796.8|21778.8|21771.8|588
1596170400000|2020-07-31 04:40:00|21798.8|21791.8|21783.8|21776.8|21803.8|21796.8|21773.8|21766.8|526
1596170700000|2020-07-31 04:45:00|21778.8|21771.8|21791.3|21784.3|21793.8|21786.8|21773.8|21766.8|512
1596171000000|2020-07-31 04:50:00|21793.8|21786.8|21813.8|21806.8|21813.8|21806.8|21791.3|21784.3|937
1596171300000|2020-07-31 04:55:00|21816.3|21809.3|21823.8|21816.8|21823.8|21816.8|21808.8|21801.8|643
1596171600000|2020-07-31 05:00:00|21826.3|21819.3|21808.8|21801.8|21833.8|21826.8|21803.8|21796.8|796
1596171900000|2020-07-31 05:05:00|21813.8|21806.8|21803.8|21796.8|21813.8|21806.8|21798.8|21791.8|411
1596172200000|2020-07-31 05:10:00|21801.3|21794.3|21803.8|21796.8|21813.8|21806.8|21798.8|21791.8|589
1596172500000|2020-07-31 05:15:00|21801.3|21794.3|21783.8|21776.8|21813.8|21806.8|21778.8|21771.8|838
1596172800000|2020-07-31 05:20:00|21786.3|21779.3|21776.3|21769.3|21788.8|21781.8|21773.8|21766.8|401
1596173100000|2020-07-31 05:25:00|21773.8|21766.8|21768.8|21761.8|21778.8|21771.8|21758.8|21751.8|1110
1596173400000|2020-07-31 05:30:00|21763.8|21756.8|21753.8|21746.8|21793.8|21786.8|21753.8|21746.8|1510
1596173700000|2020-07-31 05:35:00|21751.3|21744.3|21748.8|21741.8|21763.8|21756.8|21748.8|21741.8|747
1596174000000|2020-07-31 05:40:00|21746.3|21739.3|21733.8|21726.8|21748.8|21741.8|21703.8|21696.8|2109
1596174300000|2020-07-31 05:45:00|21728.8|21721.8|21728.8|21721.8|21748.8|21741.8|21718.8|21711.8|1879
1596174600000|2020-07-31 05:50:00|21731.3|21724.3|21733.8|21726.8|21763.8|21756.8|21731.3|21724.3|2166
1596174900000|2020-07-31 05:55:00|21736.3|21729.3|21708.8|21701.8|21743.8|21736.8|21698.8|21691.8|4015
1596175200000|2020-07-31 06:00:00|21706.3|21699.3|21728.8|21721.8|21736.3|21729.3|21703.8|21696.8|5811
1596175500000|2020-07-31 06:05:00|21731.3|21724.3|21763.8|21756.8|21778.8|21771.8|21723.8|21716.8|3560
1596175800000|2020-07-31 06:10:00|21766.3|21759.3|21773.8|21766.8|21798.8|21791.8|21743.8|21736.8|1283
1596176100000|2020-07-31 06:15:00|21776.3|21769.3|21808.8|21801.8|21808.8|21801.8|21776.3|21769.3|689
1596176400000|2020-07-31 06:20:00|21813.8|21806.8|21848.8|21841.8|21853.8|21846.8|21803.8|21796.8|749
1596176700000|2020-07-31 06:25:00|21843.8|21836.8|21838.8|21831.8|21853.8|21846.8|21828.8|21821.8|388
1596177000000|2020-07-31 06:30:00|21843.8|21836.8|21856.3|21849.3|21861.3|21854.3|21838.8|21831.8|198
1596177300000|2020-07-31 06:35:00|21858.8|21851.8|21873.8|21866.8|21883.8|21876.8|21858.8|21851.8|201
1596177600000|2020-07-31 06:40:00|21878.8|21871.8|21868.8|21861.8|21883.8|21876.8|21868.8|21861.8|171
1596177900000|2020-07-31 06:45:00|21863.8|21856.8|21843.8|21836.8|21863.8|21856.8|21841.3|21834.3|177
1596178200000|2020-07-31 06:50:00|21841.3|21834.3|21843.8|21836.8|21853.8|21846.8|21838.8|21831.8|99
1596178500000|2020-07-31 06:55:00|21838.8|21831.8|21813.8|21806.8|21838.8|21831.8|21803.8|21796.8|162
1596178800000|2020-07-31 07:00:00|21808.8|21801.8|21821.3|21814.3|21853.8|21846.8|21808.8|21801.8|431
1596179100000|2020-07-31 07:05:00|21823.8|21816.8|21813.8|21806.8|21841.3|21834.3|21811.3|21804.3|214
1596179400000|2020-07-31 07:10:00|21816.3|21809.3|21818.8|21811.8|21823.8|21816.8|21788.8|21781.8|249
1596179700000|2020-07-31 07:15:00|21813.8|21806.8|21816.3|21809.3|21823.8|21816.8|21796.3|21789.3|251
1596180000000|2020-07-31 07:20:00|21813.8|21806.8|21851.3|21844.3|21858.8|21851.8|21808.8|21801.8|371
1596180300000|2020-07-31 07:25:00|21848.8|21841.8|21838.8|21831.8|21858.8|21851.8|21823.8|21816.8|316
1596180600000|2020-07-31 07:30:00|21836.3|21829.3|21868.8|21861.8|21888.8|21881.8|21833.8|21826.8|599
1596180900000|2020-07-31 07:35:00|21866.3|21859.3|21866.3|21859.3|21896.3|21889.3|21858.8|21851.8|277
1596181200000|2020-07-31 07:40:00|21868.8|21861.8|21878.8|21871.8|21893.8|21886.8|21858.8|21851.8|424
1596181500000|2020-07-31 07:45:00|21876.3|21869.3|21858.8|21851.8|21888.8|21881.8|21853.8|21846.8|180
1596181800000|2020-07-31 07:50:00|21863.8|21856.8|21858.8|21851.8|21868.8|21861.8|21853.8|21846.8|204
1596182100000|2020-07-31 07:55:00|21863.8|21856.8|21868.8|21861.8|21873.8|21866.8|21853.8|21846.8|289
1596182400000|2020-07-31 08:00:00|21871.3|21864.3|21883.8|21876.8|21888.8|21881.8|21863.8|21856.8|246
1596182700000|2020-07-31 08:05:00|21886.3|21879.3|21873.8|21866.8|21888.8|21881.8|21873.8|21866.8|79
1596183000000|2020-07-31 08:10:00|21876.3|21869.3|21881.3|21874.3|21888.8|21881.8|21863.8|21856.8|120
1596183300000|2020-07-31 08:15:00|21883.8|21876.8|21908.8|21901.8|21908.8|21901.8|21881.3|21874.3|246
1596183600000|2020-07-31 08:20:00|21913.8|21906.8|21918.8|21911.8|21923.8|21916.8|21911.3|21904.3|228
1596183900000|2020-07-31 08:25:00|21923.8|21916.8|21918.8|21911.8|21953.8|21946.8|21918.8|21911.8|292
1596184200000|2020-07-31 08:30:00|21921.3|21914.3|21923.8|21916.8|21928.8|21921.8|21918.8|21911.8|128
1596184500000|2020-07-31 08:35:00|21918.8|21911.8|21953.8|21946.8|21968.8|21961.8|21918.8|21911.8|912
1596184800000|2020-07-31 08:40:00|21958.8|21951.8|21941.3|21934.3|21963.8|21956.8|21938.8|21931.8|146
1596185100000|2020-07-31 08:45:00|21938.8|21931.8|21913.8|21906.8|21948.8|21941.8|21908.8|21901.8|245
1596185400000|2020-07-31 08:50:00|21916.3|21909.3|21908.8|21901.8|21916.3|21909.3|21903.8|21896.8|91
1596185700000|2020-07-31 08:55:00|21906.3|21899.3|21908.8|21901.8|21918.8|21911.8|21903.8|21896.8|89
1596186000000|2020-07-31 09:00:00|21906.3|21899.3|21883.8|21876.8|21906.3|21899.3|21883.8|21876.8|203
1596186300000|2020-07-31 09:05:00|21878.8|21871.8|21913.8|21906.8|21916.3|21909.3|21878.8|21871.8|123
1596186600000|2020-07-31 09:10:00|21908.8|21901.8|21913.8|21906.8|21923.8|21916.8|21898.8|21891.8|68
1596186900000|2020-07-31 09:15:00|21908.8|21901.8|21898.8|21891.8|21928.8|21921.8|21888.8|21881.8|122
1596187200000|2020-07-31 09:20:00|21901.3|21894.3|21891.3|21884.3|21908.8|21901.8|21886.3|21879.3|126
1596187500000|2020-07-31 09:25:00|21893.8|21886.8|21888.8|21881.8|21898.8|21891.8|21878.8|21871.8|146
1596187800000|2020-07-31 09:30:00|21893.8|21886.8|21893.8|21886.8|21906.3|21899.3|21873.8|21866.8|165
1596188100000|2020-07-31 09:35:00|21888.8|21881.8|21881.3|21874.3|21896.3|21889.3|21878.8|21871.8|249
1596188400000|2020-07-31 09:40:00|21883.8|21876.8|21873.8|21866.8|21883.8|21876.8|21868.8|21861.8|153
1596188700000|2020-07-31 09:45:00|21876.3|21869.3|21873.8|21866.8|21878.8|21871.8|21858.8|21851.8|169
1596189000000|2020-07-31 09:50:00|21868.8|21861.8|21848.8|21841.8|21873.8|21866.8|21848.8|21841.8|474
1596189300000|2020-07-31 09:55:00|21851.3|21844.3|21828.8|21821.8|21858.8|21851.8|21828.8|21821.8|204
1596189600000|2020-07-31 10:00:00|21833.8|21826.8|21843.8|21836.8|21853.8|21846.8|21828.8|21821.8|139
1596189900000|2020-07-31 10:05:00|21846.3|21839.3|21853.8|21846.8|21853.8|21846.8|21843.8|21836.8|78
1596190200000|2020-07-31 10:10:00|21856.3|21849.3|21853.8|21846.8|21868.8|21861.8|21848.8|21841.8|78
1596190500000|2020-07-31 10:15:00|21851.3|21844.3|21843.8|21836.8|21851.3|21844.3|21828.8|21821.8|112
1596190800000|2020-07-31 10:20:00|21846.3|21839.3|21858.8|21851.8|21861.3|21854.3|21843.8|21836.8|73
1596191100000|2020-07-31 10:25:00|21856.3|21849.3|21868.8|21861.8|21873.8|21866.8|21853.8|21846.8|68
1596191400000|2020-07-31 10:30:00|21873.8|21866.8|21873.8|21866.8|21878.8|21871.8|21868.8|21861.8|78
1596191700000|2020-07-31 10:35:00|21871.3|21864.3|21863.8|21856.8|21873.8|21866.8|21858.8|21851.8|36
1596192000000|2020-07-31 10:40:00|21868.8|21861.8|21873.8|21866.8|21878.8|21871.8|21868.8|21861.8|30
1596192300000|2020-07-31 10:45:00|21871.3|21864.3|21871.3|21864.3|21876.3|21869.3|21856.3|21849.3|93
1596192600000|2020-07-31 10:50:00|21868.8|21861.8|21863.8|21856.8|21873.8|21866.8|21858.8|21851.8|66
1596192900000|2020-07-31 10:55:00|21861.3|21854.3|21863.8|21856.8|21878.8|21871.8|21856.3|21849.3|82
1596193200000|2020-07-31 11:00:00|21868.8|21861.8|21886.3|21879.3|21893.8|21886.8|21868.8|21861.8|105
1596193500000|2020-07-31 11:05:00|21888.8|21881.8|21898.8|21891.8|21908.8|21901.8|21886.3|21879.3|112
1596193800000|2020-07-31 11:10:00|21896.3|21889.3|21916.3|21909.3|21916.3|21909.3|21893.8|21886.8|84
1596194100000|2020-07-31 11:15:00|21918.8|21911.8|21913.8|21906.8|21918.8|21911.8|21908.8|21901.8|18
1596194400000|2020-07-31 11:20:00|21916.3|21909.3|21923.8|21916.8|21926.3|21919.3|21913.8|21906.8|43
1596194700000|2020-07-31 11:25:00|21921.3|21914.3|21906.3|21899.3|21923.8|21916.8|21903.8|21896.8|68
1596195000000|2020-07-31 11:30:00|21903.8|21896.8|21918.8|21911.8|21926.3|21919.3|21903.8|21896.8|92
1596195300000|2020-07-31 11:35:00|21913.8|21906.8|21913.8|21906.8|21918.8|21911.8|21908.8|21901.8|40
1596195600000|2020-07-31 11:40:00|21918.8|21911.8|21911.3|21904.3|21923.8|21916.8|21908.8|21901.8|45
1596195900000|2020-07-31 11:45:00|21913.8|21906.8|21908.8|21901.8|21923.8|21916.8|21908.8|21901.8|25
1596196200000|2020-07-31 11:50:00|21906.3|21899.3|21903.8|21896.8|21913.8|21906.8|21898.8|21891.8|40
1596196500000|2020-07-31 11:55:00|21908.8|21901.8|21918.8|21911.8|21918.8|21911.8|21906.3|21899.3|36
1596196800000|2020-07-31 12:00:00|21916.3|21909.3|21923.8|21916.8|21933.8|21926.8|21908.8|21901.8|60
1596197100000|2020-07-31 12:05:00|21926.3|21919.3|21908.8|21901.8|21928.8|21921.8|21908.8|21901.8|21
1596197400000|2020-07-31 12:10:00|21911.3|21904.3|21903.8|21896.8|21916.3|21909.3|21898.8|21891.8|33
1596197700000|2020-07-31 12:15:00|21906.3|21899.3|21908.8|21901.8|21908.8|21901.8|21898.8|21891.8|48
1596198000000|2020-07-31 12:20:00|21911.3|21904.3|21913.8|21906.8|21918.8|21911.8|21908.8|21901.8|24
1596198300000|2020-07-31 12:25:00|21911.3|21904.3|21898.8|21891.8|21913.8|21906.8|21898.8|21891.8|45
1596198600000|2020-07-31 12:30:00|21896.3|21889.3|21913.8|21906.8|21918.8|21911.8|21893.8|21886.8|67
1596198900000|2020-07-31 12:35:00|21908.8|21901.8|21913.8|21906.8|21928.8|21921.8|21908.8|21901.8|35
1596199200000|2020-07-31 12:40:00|21916.3|21909.3|21923.8|21916.8|21928.8|21921.8|21913.8|21906.8|85
1596199500000|2020-07-31 12:45:00|21928.8|21921.8|21928.8|21921.8|21936.3|21929.3|21923.8|21916.8|52
1596199800000|2020-07-31 12:50:00|21931.3|21924.3|21938.8|21931.8|21938.8|21931.8|21928.8|21921.8|86
1596200100000|2020-07-31 12:55:00|21943.8|21936.8|21923.8|21916.8|21943.8|21936.8|21918.8|21911.8|91
1596200400000|2020-07-31 13:00:00|21921.3|21914.3|21923.8|21916.8|21926.3|21919.3|21918.8|21911.8|73
1596200700000|2020-07-31 13:05:00|21926.3|21919.3|21948.8|21941.8|21948.8|21941.8|21926.3|21919.3|60
1596201000000|2020-07-31 13:10:00|21953.8|21946.8|21958.8|21951.8|21963.8|21956.8|21953.8|21946.8|66
1596201300000|2020-07-31 13:15:00|21953.8|21946.8|21963.8|21956.8|21963.8|21956.8|21953.8|21946.8|106
1596201600000|2020-07-31 13:20:00|21966.3|21959.3|21968.8|21961.8|21978.8|21971.8|21963.8|21956.8|156
1596201900000|2020-07-31 13:25:00|21973.8|21966.8|21978.8|21971.8|21981.3|21974.3|21968.8|21961.8|114
1596202200000|2020-07-31 13:30:00|21983.8|21976.8|21958.8|21951.8|21983.8|21976.8|21943.8|21936.8|426
1596202500000|2020-07-31 13:35:00|21953.8|21946.8|21938.8|21931.8|21963.8|21956.8|21936.3|21929.3|276
1596202800000|2020-07-31 13:40:00|21941.3|21934.3|21941.3|21934.3|21948.8|21941.8|21933.8|21926.8|233
1596203100000|2020-07-31 13:45:00|21943.8|21936.8|21968.8|21961.8|21993.8|21986.8|21933.8|21926.8|481
1596203400000|2020-07-31 13:50:00|21963.8|21956.8|21963.8|21956.8|21968.8|21961.8|21938.8|21931.8|394
1596203700000|2020-07-31 13:55:00|21958.8|21951.8|21988.8|21981.8|21993.8|21986.8|21948.8|21941.8|435
1596204000000|2020-07-31 14:00:00|21986.3|21979.3|21943.8|21936.8|21991.3|21984.3|21938.8|21931.8|519
1596204300000|2020-07-31 14:05:00|21946.3|21939.3|21938.8|21931.8|21951.3|21944.3|21938.8|21931.8|394
1596204600000|2020-07-31 14:10:00|21933.8|21926.8|21908.8|21901.8|21933.8|21926.8|21903.8|21896.8|389
1596204900000|2020-07-31 14:15:00|21906.3|21899.3|21873.8|21866.8|21908.8|21901.8|21873.8|21866.8|226
1596205200000|2020-07-31 14:20:00|21868.8|21861.8|21873.8|21866.8|21873.8|21866.8|21856.3|21849.3|362
1596205500000|2020-07-31 14:25:00|21868.8|21861.8|21858.8|21851.8|21868.8|21861.8|21848.8|21841.8|161
1596205800000|2020-07-31 14:30:00|21856.3|21849.3|21866.3|21859.3|21873.8|21866.8|21856.3|21849.3|268
1596206100000|2020-07-31 14:35:00|21868.8|21861.8|21893.8|21886.8|21893.8|21886.8|21858.8|21851.8|152
1596206400000|2020-07-31 14:40:00|21888.8|21881.8|21858.8|21851.8|21893.8|21886.8|21848.8|21841.8|317
1596206700000|2020-07-31 14:45:00|21856.3|21849.3|21871.3|21864.3|21873.8|21866.8|21838.8|21831.8|250
1596207000000|2020-07-31 14:50:00|21868.8|21861.8|21853.8|21846.8|21873.8|21866.8|21838.8|21831.8|316
1596207300000|2020-07-31 14:55:00|21848.8|21841.8|21873.8|21866.8|21873.8|21866.8|21833.8|21826.8|295
1596207600000|2020-07-31 15:00:00|21871.3|21864.3|21878.8|21871.8|21888.8|21881.8|21863.8|21856.8|206
1596207900000|2020-07-31 15:05:00|21883.8|21876.8|21858.8|21851.8|21883.8|21876.8|21858.8|21851.8|160
1596208200000|2020-07-31 15:10:00|21863.8|21856.8|21883.8|21876.8|21883.8|21876.8|21848.8|21841.8|223
1596208500000|2020-07-31 15:15:00|21878.8|21871.8|21913.8|21906.8|21913.8|21906.8|21873.8|21866.8|328
1596208800000|2020-07-31 15:20:00|21916.3|21909.3|21888.8|21881.8|21918.8|21911.8|21888.8|21881.8|223
1596209100000|2020-07-31 15:25:00|21891.3|21884.3|21893.8|21886.8|21913.8|21906.8|21888.8|21881.8|348
1596209400000|2020-07-31 15:30:00|21896.3|21889.3|21901.3|21894.3|21913.8|21906.8|21896.3|21889.3|599
1596209700000|2020-07-31 15:35:00|21903.8|21896.8|21888.8|21881.8|21903.8|21896.8|21881.3|21874.3|436
1596210000000|2020-07-31 15:40:00|21886.3|21879.3|21888.8|21881.8|21908.8|21901.8|21883.8|21876.8|294
1596210300000|2020-07-31 15:45:00|21893.8|21886.8|21908.8|21901.8|21908.8|21901.8|21883.8|21876.8|162
1596210600000|2020-07-31 15:50:00|21913.8|21906.8|21873.8|21866.8|21913.8|21906.8|21868.8|21861.8|406
1596210900000|2020-07-31 15:55:00|21871.3|21864.3|21858.8|21851.8|21878.8|21871.8|21853.8|21846.8|109
1596211200000|2020-07-31 16:00:00|21861.3|21854.3|21868.8|21861.8|21868.8|21861.8|21853.8|21846.8|131
1596211500000|2020-07-31 16:05:00|21866.3|21859.3|21848.8|21841.8|21873.8|21866.8|21843.8|21836.8|297
1596211800000|2020-07-31 16:10:00|21851.3|21844.3|21853.8|21846.8|21863.8|21856.8|21843.8|21836.8|122
1596212100000|2020-07-31 16:15:00|21851.3|21844.3|21828.8|21821.8|21858.8|21851.8|21823.8|21816.8|237
1596212400000|2020-07-31 16:20:00|21833.8|21826.8|21838.8|21831.8|21843.8|21836.8|21823.8|21816.8|238
1596212700000|2020-07-31 16:25:00|21833.8|21826.8|21853.8|21846.8|21858.8|21851.8|21833.8|21826.8|150
1596213000000|2020-07-31 16:30:00|21848.8|21841.8|21838.8|21831.8|21851.3|21844.3|21836.3|21829.3|146
1596213300000|2020-07-31 16:35:00|21836.3|21829.3|21823.8|21816.8|21838.8|21831.8|21818.8|21811.8|225
1596213600000|2020-07-31 16:40:00|21826.3|21819.3|21823.8|21816.8|21828.8|21821.8|21823.8|21816.8|73
1596213900000|2020-07-31 16:45:00|21818.8|21811.8|21808.8|21801.8|21828.8|21821.8|21803.8|21796.8|218
1596214200000|2020-07-31 16:50:00|21811.3|21804.3|21806.3|21799.3|21823.8|21816.8|21803.8|21796.8|89
1596214500000|2020-07-31 16:55:00|21803.8|21796.8|21803.8|21796.8|21813.8|21806.8|21798.8|21791.8|83
1596214800000|2020-07-31 17:00:00|21798.8|21791.8|21813.8|21806.8|21818.8|21811.8|21798.8|21791.8|153
1596215100000|2020-07-31 17:05:00|21811.3|21804.3|21818.8|21811.8|21823.8|21816.8|21811.3|21804.3|94
1596215400000|2020-07-31 17:10:00|21823.8|21816.8|21818.8|21811.8|21823.8|21816.8|21813.8|21806.8|43
1596215700000|2020-07-31 17:15:00|21823.8|21816.8|21818.8|21811.8|21823.8|21816.8|21806.3|21799.3|45
1596216000000|2020-07-31 17:20:00|21821.3|21814.3|21833.8|21826.8|21833.8|21826.8|21818.8|21811.8|47
1596216300000|2020-07-31 17:25:00|21831.3|21824.3|21833.8|21826.8|21833.8|21826.8|21828.8|21821.8|14
1596216600000|2020-07-31 17:30:00|21828.8|21821.8|21826.3|21819.3|21838.8|21831.8|21823.8|21816.8|85
1596216900000|2020-07-31 17:35:00|21828.8|21821.8|21823.8|21816.8|21833.8|21826.8|21823.8|21816.8|23
1596217200000|2020-07-31 17:40:00|21826.3|21819.3|21823.8|21816.8|21833.8|21826.8|21823.8|21816.8|56
1596217500000|2020-07-31 17:45:00|21818.8|21811.8|21823.8|21816.8|21823.8|21816.8|21808.8|21801.8|102
1596217800000|2020-07-31 17:50:00|21826.3|21819.3|21823.8|21816.8|21828.8|21821.8|21821.3|21814.3|61
1596218100000|2020-07-31 17:55:00|21818.8|21811.8|21818.8|21811.8|21823.8|21816.8|21813.8|21806.8|49
1596218400000|2020-07-31 18:00:00|21823.8|21816.8|21828.8|21821.8|21833.8|21826.8|21818.8|21811.8|82
1596218700000|2020-07-31 18:05:00|21826.3|21819.3|21808.8|21801.8|21826.3|21819.3|21803.8|21796.8|106
1596219000000|2020-07-31 18:10:00|21803.8|21796.8|21798.8|21791.8|21813.8|21806.8|21798.8|21791.8|69
1596219300000|2020-07-31 18:15:00|21796.3|21789.3|21801.3|21794.3|21808.8|21801.8|21793.8|21786.8|60
1596219600000|2020-07-31 18:20:00|21803.8|21796.8|21808.8|21801.8|21813.8|21806.8|21801.3|21794.3|25
1596219900000|2020-07-31 18:25:00|21811.3|21804.3|21808.8|21801.8|21811.3|21804.3|21803.8|21796.8|20
1596220200000|2020-07-31 18:30:00|21813.8|21806.8|21823.8|21816.8|21823.8|21816.8|21808.8|21801.8|63
1596220500000|2020-07-31 18:35:00|21821.3|21814.3|21828.8|21821.8|21838.8|21831.8|21818.8|21811.8|89
1596220800000|2020-07-31 18:40:00|21826.3|21819.3|21828.8|21821.8|21833.8|21826.8|21813.8|21806.8|132
1596221100000|2020-07-31 18:45:00|21831.3|21824.3|21828.8|21821.8|21833.8|21826.8|21828.8|21821.8|67
1596221400000|2020-07-31 18:50:00|21833.8|21826.8|21853.8|21846.8|21853.8|21846.8|21828.8|21821.8|129
1596221700000|2020-07-31 18:55:00|21848.8|21841.8|21868.8|21861.8|21868.8|21861.8|21848.8|21841.8|193
1596222000000|2020-07-31 19:00:00|21871.3|21864.3|21888.8|21881.8|21891.3|21884.3|21858.8|21851.8|277
1596222300000|2020-07-31 19:05:00|21883.8|21876.8|21883.8|21876.8|21888.8|21881.8|21873.8|21866.8|227
1596222600000|2020-07-31 19:10:00|21881.3|21874.3|21883.8|21876.8|21883.8|21876.8|21873.8|21866.8|75
1596222900000|2020-07-31 19:15:00|21886.3|21879.3|21888.8|21881.8|21893.8|21886.8|21868.8|21861.8|226
1596223200000|2020-07-31 19:20:00|21891.3|21884.3|21898.8|21891.8|21898.8|21891.8|21888.8|21881.8|136
1596223500000|2020-07-31 19:25:00|21896.3|21889.3|21878.8|21871.8|21898.8|21891.8|21873.8|21866.8|278
1596223800000|2020-07-31 19:30:00|21883.8|21876.8|21868.8|21861.8|21883.8|21876.8|21863.8|21856.8|267
1596224100000|2020-07-31 19:35:00|21871.3|21864.3|21873.8|21866.8|21878.8|21871.8|21868.8|21861.8|344
1596224400000|2020-07-31 19:40:00|21871.3|21864.3|21858.8|21851.8|21873.8|21866.8|21853.8|21846.8|294
1596224700000|2020-07-31 19:45:00|21863.8|21856.8|21878.8|21871.8|21883.8|21876.8|21861.3|21854.3|429
1596225000000|2020-07-31 19:50:00|21873.8|21866.8|21863.8|21856.8|21878.8|21871.8|21858.8|21851.8|307
1596225300000|2020-07-31 19:55:00|21866.3|21859.3|21908.8|21901.8|21913.8|21906.8|21866.3|21859.3|1082
1596225600000|2020-07-31 20:00:00|21913.8|21906.8|21918.8|21911.8|21921.3|21914.3|21908.8|21901.8|581
1596225900000|2020-07-31 20:05:00|21923.8|21916.8|21933.8|21926.8|21933.8|21926.8|21921.3|21914.3|265
1596226200000|2020-07-31 20:10:00|21928.8|21921.8|21938.8|21931.8|21938.8|21931.8|21928.8|21921.8|125
1596226500000|2020-07-31 20:15:00|21942.8|21927.8|21962.8|21947.8|21962.8|21947.8|21940.3|21925.3|74
1596226800000|2020-07-31 20:20:00|21957.8|21942.8|21982.8|21967.8|21987.8|21972.8|21957.8|21942.8|106
1596227100000|2020-07-31 20:25:00|21985.3|21970.3|21960.3|21945.3|21987.8|21972.8|21957.8|21942.8|61
1596227400000|2020-07-31 20:30:00|21957.8|21942.8|21955.3|21940.3|21960.3|21945.3|21952.8|21937.8|11
1596227700000|2020-07-31 20:35:00|21952.8|21937.8|21952.8|21937.8|21952.8|21937.8|21952.8|21937.8|3
1596228000000|2020-07-31 20:40:00|21955.3|21940.3|21962.8|21947.8|21967.8|21952.8|21955.3|21940.3|6
1596228300000|2020-07-31 20:45:00|21965.3|21950.3|21957.8|21942.8|21967.8|21952.8|21950.3|21935.3|42
1596228600000|2020-07-31 20:50:00|21955.3|21940.3|21975.3|21960.3|21975.3|21960.3|21955.3|21940.3|26
1596228900000|2020-07-31 20:55:00|21972.8|21957.8|21975.1|21945.1|21985.7|21962.8|21955.3|21940.3|47
1596405600000|2020-08-02 22:00:00|21970.3|21955.3|21950.3|21935.3|21970.3|21955.3|21942.8|21927.8|66
1596405900000|2020-08-02 22:05:00|21952.8|21937.8|21950.3|21935.3|21962.8|21947.8|21942.8|21927.8|50
1596406200000|2020-08-02 22:10:00|21947.8|21932.8|21935.3|21920.3|21950.3|21935.3|21932.8|21917.8|12
1596406500000|2020-08-02 22:15:00|21937.8|21922.8|21922.8|21907.8|21937.8|21922.8|21917.8|21902.8|32
1596406800000|2020-08-02 22:20:00|21920.3|21905.3|21935.3|21920.3|21942.8|21927.8|21920.3|21905.3|29
1596407100000|2020-08-02 22:25:00|21937.8|21922.8|21935.3|21920.3|21945.3|21930.3|21922.8|21907.8|3
1596407400000|2020-08-02 22:30:00|21932.8|21917.8|21927.8|21912.8|21932.8|21917.8|21915.3|21900.3|5
1596407700000|2020-08-02 22:35:00|21930.3|21915.3|21930.3|21915.3|21935.3|21920.3|21917.8|21902.8|10
1596408000000|2020-08-02 22:40:00|21925.3|21910.3|21945.3|21930.3|21945.3|21930.3|21925.3|21910.3|3
1596408300000|2020-08-02 22:45:00|21947.8|21932.8|21942.8|21927.8|21947.8|21932.8|21942.8|21927.8|0
1596408600000|2020-08-02 22:50:00|21947.8|21932.8|21950.3|21935.3|21952.8|21937.8|21947.8|21932.8|17
1596408900000|2020-08-02 22:55:00|21952.8|21937.8|21947.8|21932.8|21952.8|21937.8|21947.8|21932.8|6
1596409200000|2020-08-02 23:00:00|21950.3|21935.3|21952.3|21937.3|21962.3|21947.3|21942.3|21927.3|101
1596409500000|2020-08-02 23:05:00|21949.8|21934.8|21927.3|21912.3|21949.8|21934.8|21927.3|21912.3|38
1596409800000|2020-08-02 23:10:00|21929.8|21914.8|21934.8|21919.8|21957.3|21942.3|21927.3|21912.3|134
1596410100000|2020-08-02 23:15:00|21932.3|21917.3|21944.8|21929.8|21947.3|21932.3|21932.3|21917.3|8
1596410400000|2020-08-02 23:20:00|21942.3|21927.3|21952.3|21937.3|21952.3|21937.3|21942.3|21927.3|33
1596410700000|2020-08-02 23:25:00|21949.8|21934.8|21944.8|21929.8|21952.3|21937.3|21937.3|21922.3|77
1596411000000|2020-08-02 23:30:00|21942.3|21927.3|21898.3|21891.3|21942.3|21927.3|21883.3|21876.3|32409
1596411300000|2020-08-02 23:35:00|21900.8|21893.8|21923.3|21916.3|21923.3|21916.3|21898.3|21891.3|262
1596411600000|2020-08-02 23:40:00|21920.8|21913.8|21960.8|21953.8|21963.3|21956.3|21913.3|21906.3|570
1596411900000|2020-08-02 23:45:00|21963.3|21956.3|21963.3|21956.3|21978.3|21971.3|21950.8|21943.8|569
1596412200000|2020-08-02 23:50:00|21968.3|21961.3|21983.3|21976.3|21993.3|21986.3|21963.3|21956.3|296
1596412500000|2020-08-02 23:55:00|21978.3|21971.3|21973.3|21966.3|21993.3|21986.3|21963.3|21956.3|426
1596412800000|2020-08-03 00:00:00|21978.3|21971.3|21943.3|21936.3|22018.3|22011.3|21935.8|21928.8|2312
1596413100000|2020-08-03 00:05:00|21938.3|21931.3|21973.3|21966.3|21993.3|21986.3|21918.3|21911.3|1297
1596413400000|2020-08-03 00:10:00|21975.8|21968.8|21953.3|21946.3|21978.3|21971.3|21938.3|21931.3|956
1596413700000|2020-08-03 00:15:00|21950.8|21943.8|21978.3|21971.3|21985.8|21978.8|21948.3|21941.3|1500
1596414000000|2020-08-03 00:20:00|21983.3|21976.3|21958.3|21951.3|21988.3|21981.3|21948.3|21941.3|1139
1596414300000|2020-08-03 00:25:00|21960.8|21953.8|22033.3|22026.3|22043.3|22036.3|21958.3|21951.3|1248
1596414600000|2020-08-03 00:30:00|22035.8|22028.8|22128.3|22121.3|22143.3|22136.3|22033.3|22026.3|2786
1596414900000|2020-08-03 00:35:00|22130.8|22123.8|22118.3|22111.3|22148.3|22141.3|22118.3|22111.3|1885
1596415200000|2020-08-03 00:40:00|22123.3|22116.3|22108.3|22101.3|22133.3|22126.3|22098.3|22091.3|1719
1596415500000|2020-08-03 00:45:00|22110.8|22103.8|22113.3|22106.3|22138.3|22131.3|22108.3|22101.3|817
1596415800000|2020-08-03 00:50:00|22115.8|22108.8|22083.3|22076.3|22123.3|22116.3|22083.3|22076.3|746
1596416100000|2020-08-03 00:55:00|22085.8|22078.8|22073.3|22066.3|22098.3|22091.3|22063.3|22056.3|907
1596416400000|2020-08-03 01:00:00|22078.3|22071.3|22063.3|22056.3|22098.3|22091.3|22053.3|22046.3|825
1596416700000|2020-08-03 01:05:00|22060.8|22053.8|22088.3|22081.3|22088.3|22081.3|22053.3|22046.3|559
1596417000000|2020-08-03 01:10:00|22083.3|22076.3|22108.3|22101.3|22118.3|22111.3|22078.3|22071.3|802
1596417300000|2020-08-03 01:15:00|22113.3|22106.3|22088.3|22081.3|22113.3|22106.3|22078.3|22071.3|650
1596417600000|2020-08-03 01:20:00|22085.8|22078.8|22093.3|22086.3|22103.3|22096.3|22078.3|22071.3|400
1596417900000|2020-08-03 01:25:00|22098.3|22091.3|22133.3|22126.3|22133.3|22126.3|22098.3|22091.3|723
1596418200000|2020-08-03 01:30:00|22138.3|22131.3|22113.3|22106.3|22153.3|22146.3|22108.3|22101.3|1140
1596418500000|2020-08-03 01:35:00|22110.8|22103.8|22160.8|22153.8|22163.3|22156.3|22110.8|22103.8|833
1596418800000|2020-08-03 01:40:00|22163.3|22156.3|22158.3|22151.3|22185.8|22178.8|22153.3|22146.3|938
1596419100000|2020-08-03 01:45:00|22173.3|22166.3|22155.8|22148.8|22188.3|22181.3|22153.3|22146.3|1126
1596419400000|2020-08-03 01:50:00|22153.3|22146.3|22178.3|22171.3|22193.3|22186.3|22153.3|22146.3|564
1596419700000|2020-08-03 01:55:00|22175.8|22168.8|22173.3|22166.3|22185.8|22178.8|22168.3|22161.3|296
1596420000000|2020-08-03 02:00:00|22170.8|22163.8|22153.3|22146.3|22173.3|22166.3|22148.3|22141.3|740
1596420300000|2020-08-03 02:05:00|22148.3|22141.3|22138.3|22131.3|22158.3|22151.3|22138.3|22131.3|462
1596420600000|2020-08-03 02:10:00|22135.8|22128.8|22133.3|22126.3|22143.3|22136.3|22128.3|22121.3|713
1596420900000|2020-08-03 02:15:00|22130.8|22123.8|22138.3|22131.3|22138.3|22131.3|22118.3|22111.3|378
1596421200000|2020-08-03 02:20:00|22135.8|22128.8|22138.3|22131.3|22148.3|22141.3|22128.3|22121.3|264
1596421500000|2020-08-03 02:25:00|22133.3|22126.3|22123.3|22116.3|22143.3|22136.3|22123.3|22116.3|453
1596421800000|2020-08-03 02:30:00|22125.8|22118.8|22133.3|22126.3|22133.3|22126.3|22118.3|22111.3|349
1596422100000|2020-08-03 02:35:00|22130.8|22123.8|22143.3|22136.3|22148.3|22141.3|22128.3|22121.3|221
1596422400000|2020-08-03 02:40:00|22145.8|22138.8|22140.8|22133.8|22148.3|22141.3|22138.3|22131.3|173
1596422700000|2020-08-03 02:45:00|22143.3|22136.3|22143.3|22136.3|22148.3|22141.3|22138.3|22131.3|219
1596423000000|2020-08-03 02:50:00|22140.8|22133.8|22143.3|22136.3|22148.3|22141.3|22138.3|22131.3|103
1596423300000|2020-08-03 02:55:00|22140.8|22133.8|22140.8|22133.8|22148.3|22141.3|22138.3|22131.3|122
1596423600000|2020-08-03 03:00:00|22138.3|22131.3|22148.3|22141.3|22148.3|22141.3|22138.3|22131.3|92
1596423900000|2020-08-03 03:05:00|22143.3|22136.3|22143.3|22136.3|22145.8|22138.8|22140.8|22133.8|54
1596424200000|2020-08-03 03:10:00|22148.3|22141.3|22143.3|22136.3|22148.3|22141.3|22143.3|22136.3|96
1596424500000|2020-08-03 03:15:00|22145.8|22138.8|22133.3|22126.3|22148.3|22141.3|22133.3|22126.3|183
1596424800000|2020-08-03 03:20:00|22128.3|22121.3|22133.3|22126.3|22138.3|22131.3|22128.3|22121.3|191
1596425100000|2020-08-03 03:25:00|22130.8|22123.8|22138.3|22131.3|22143.3|22136.3|22130.8|22123.8|42
1596425400000|2020-08-03 03:30:00|22143.3|22136.3|22158.3|22151.3|22163.3|22156.3|22138.3|22131.3|431
1596425700000|2020-08-03 03:35:00|22160.8|22153.8|22168.3|22161.3|22175.8|22168.8|22158.3|22151.3|398
1596426000000|2020-08-03 03:40:00|22170.8|22163.8|22173.3|22166.3|22178.3|22171.3|22168.3|22161.3|386
1596426300000|2020-08-03 03:45:00|22168.3|22161.3|22155.8|22148.8|22173.3|22166.3|22153.3|22146.3|341
1596426600000|2020-08-03 03:50:00|22153.3|22146.3|22138.3|22131.3|22158.3|22151.3|22133.3|22126.3|288
1596426900000|2020-08-03 03:55:00|22135.8|22128.8|22128.3|22121.3|22138.3|22131.3|22123.3|22116.3|384
1596427200000|2020-08-03 04:00:00|22130.8|22123.8|22150.8|22143.8|22150.8|22143.8|22123.3|22116.3|365
1596427500000|2020-08-03 04:05:00|22148.3|22141.3|22148.3|22141.3|22153.3|22146.3|22143.3|22136.3|115
1596427800000|2020-08-03 04:10:00|22153.3|22146.3|22158.3|22151.3|22160.8|22153.8|22150.8|22143.8|265
1596428100000|2020-08-03 04:15:00|22160.8|22153.8|22153.3|22146.3|22163.3|22156.3|22153.3|22146.3|203
1596428400000|2020-08-03 04:20:00|22150.8|22143.8|22168.3|22161.3|22168.3|22161.3|22150.8|22143.8|226
1596428700000|2020-08-03 04:25:00|22173.3|22166.3|22183.3|22176.3|22188.3|22181.3|22173.3|22166.3|441
1596429000000|2020-08-03 04:30:00|22185.8|22178.8|22178.3|22171.3|22188.3|22181.3|22175.8|22168.8|351
1596429300000|2020-08-03 04:35:00|22173.3|22166.3|22183.3|22176.3|22183.3|22176.3|22173.3|22166.3|201
1596429600000|2020-08-03 04:40:00|22180.8|22173.8|22173.3|22166.3|22183.3|22176.3|22173.3|22166.3|165
1596429900000|2020-08-03 04:45:00|22178.3|22171.3|22168.3|22161.3|22178.3|22171.3|22168.3|22161.3|409
1596430200000|2020-08-03 04:50:00|22165.8|22158.8|22168.3|22161.3|22180.8|22173.8|22158.3|22151.3|520
1596430500000|2020-08-03 04:55:00|22163.3|22156.3|22163.3|22156.3|22173.3|22166.3|22158.3|22151.3|333
1596430800000|2020-08-03 05:00:00|22165.8|22158.8|22163.3|22156.3|22168.3|22161.3|22153.3|22146.3|946
1596431100000|2020-08-03 05:05:00|22158.3|22151.3|22158.3|22151.3|22165.8|22158.8|22153.3|22146.3|535
1596431400000|2020-08-03 05:10:00|22153.3|22146.3|22163.3|22156.3|22168.3|22161.3|22143.3|22136.3|704
1596431700000|2020-08-03 05:15:00|22168.3|22161.3|22178.3|22171.3|22183.3|22176.3|22158.3|22151.3|839
1596432000000|2020-08-03 05:20:00|22183.3|22176.3|22193.3|22186.3|22193.3|22186.3|22178.3|22171.3|903
1596432300000|2020-08-03 05:25:00|22188.3|22181.3|22183.3|22176.3|22198.3|22191.3|22183.3|22176.3|1175
1596432600000|2020-08-03 05:30:00|22185.8|22178.8|22183.3|22176.3|22188.3|22181.3|22173.3|22166.3|730
1596432900000|2020-08-03 05:35:00|22188.3|22181.3|22203.3|22196.3|22203.3|22196.3|22183.3|22176.3|659
1596433200000|2020-08-03 05:40:00|22200.8|22193.8|22208.3|22201.3|22213.3|22206.3|22198.3|22191.3|675
1596433500000|2020-08-03 05:45:00|22203.3|22196.3|22208.3|22201.3|22208.3|22201.3|22193.3|22186.3|1197
1596433800000|2020-08-03 05:50:00|22203.3|22196.3|22203.3|22196.3|22208.3|22201.3|22193.3|22186.3|1485
1596434100000|2020-08-03 05:55:00|22198.3|22191.3|22183.3|22176.3|22203.3|22196.3|22173.3|22166.3|3227
1596434400000|2020-08-03 06:00:00|22185.8|22178.8|22140.8|22133.8|22193.3|22186.3|22133.3|22126.3|5229
1596434700000|2020-08-03 06:05:00|22138.3|22131.3|22123.3|22116.3|22163.3|22156.3|22123.3|22116.3|2073
1596435000000|2020-08-03 06:10:00|22125.8|22118.8|22103.3|22096.3|22133.3|22126.3|22098.3|22091.3|1113
1596435300000|2020-08-03 06:15:00|22105.8|22098.8|22103.3|22096.3|22108.3|22101.3|22093.3|22086.3|612
1596435600000|2020-08-03 06:20:00|22098.3|22091.3|22103.3|22096.3|22108.3|22101.3|22093.3|22086.3|346
1596435900000|2020-08-03 06:25:00|22105.8|22098.8|22123.3|22116.3|22123.3|22116.3|22105.8|22098.8|95
1596436200000|2020-08-03 06:30:00|22118.3|22111.3|22118.3|22111.3|22123.3|22116.3|22103.3|22096.3|242
1596436500000|2020-08-03 06:35:00|22115.8|22108.8|22108.3|22101.3|22128.3|22121.3|22108.3|22101.3|105
1596436800000|2020-08-03 06:40:00|22103.3|22096.3|22103.3|22096.3|22113.3|22106.3|22093.3|22086.3|50
1596437100000|2020-08-03 06:45:00|22098.3|22091.3|22115.8|22108.8|22118.3|22111.3|22098.3|22091.3|40
1596437400000|2020-08-03 06:50:00|22118.3|22111.3|22103.3|22096.3|22118.3|22111.3|22098.3|22091.3|57
1596437700000|2020-08-03 06:55:00|22098.3|22091.3|22103.3|22096.3|22113.3|22106.3|22098.3|22091.3|104
1596438000000|2020-08-03 07:00:00|22108.3|22101.3|22118.3|22111.3|22120.8|22113.8|22093.3|22086.3|122
1596438300000|2020-08-03 07:05:00|22120.8|22113.8|22105.8|22098.8|22125.8|22118.8|22103.3|22096.3|80
1596438600000|2020-08-03 07:10:00|22103.3|22096.3|22095.8|22088.8|22110.8|22103.8|22093.3|22086.3|132
1596438900000|2020-08-03 07:15:00|22098.3|22091.3|22088.3|22081.3|22108.3|22101.3|22083.3|22076.3|250
1596439200000|2020-08-03 07:20:00|22085.8|22078.8|22080.8|22073.8|22088.3|22081.3|22073.3|22066.3|225
1596439500000|2020-08-03 07:25:00|22078.3|22071.3|22058.3|22051.3|22083.3|22076.3|22053.3|22046.3|187
1596439800000|2020-08-03 07:30:00|22055.8|22048.8|22068.3|22061.3|22073.3|22066.3|22048.3|22041.3|581
1596440100000|2020-08-03 07:35:00|22073.3|22066.3|22068.3|22061.3|22073.3|22066.3|22058.3|22051.3|205
1596440400000|2020-08-03 07:40:00|22065.8|22058.8|22058.3|22051.3|22073.3|22066.3|22058.3|22051.3|56
1596440700000|2020-08-03 07:45:00|22060.8|22053.8|22073.3|22066.3|22078.3|22071.3|22053.3|22046.3|198
1596441000000|2020-08-03 07:50:00|22078.3|22071.3|22093.3|22086.3|22103.3|22096.3|22078.3|22071.3|363
1596441300000|2020-08-03 07:55:00|22095.8|22088.8|22103.3|22096.3|22108.3|22101.3|22088.3|22081.3|131
1596441600000|2020-08-03 08:00:00|22105.8|22098.8|22128.3|22121.3|22133.3|22126.3|22095.8|22088.8|306
1596441900000|2020-08-03 08:05:00|22133.3|22126.3|22143.3|22136.3|22148.3|22141.3|22123.3|22116.3|147
1596442200000|2020-08-03 08:10:00|22145.8|22138.8|22138.3|22131.3|22153.3|22146.3|22128.3|22121.3|122
1596442500000|2020-08-03 08:15:00|22140.8|22133.8|22103.3|22096.3|22150.8|22143.8|22103.3|22096.3|226
1596442800000|2020-08-03 08:20:00|22105.8|22098.8|22100.8|22093.8|22113.3|22106.3|22093.3|22086.3|126
1596443100000|2020-08-03 08:25:00|22103.3|22096.3|22098.3|22091.3|22103.3|22096.3|22093.3|22086.3|61
1596443400000|2020-08-03 08:30:00|22100.8|22093.8|22083.3|22076.3|22105.8|22098.8|22083.3|22076.3|38
1596443700000|2020-08-03 08:35:00|22085.8|22078.8|22073.3|22066.3|22095.8|22088.8|22073.3|22066.3|54
1596444000000|2020-08-03 08:40:00|22068.3|22061.3|22085.8|22078.8|22085.8|22078.8|22053.3|22046.3|117
1596444300000|2020-08-03 08:45:00|22083.3|22076.3|22083.3|22076.3|22093.3|22086.3|22073.3|22066.3|62
1596444600000|2020-08-03 08:50:00|22085.8|22078.8|22083.3|22076.3|22093.3|22086.3|22083.3|22076.3|70
1596444900000|2020-08-03 08:55:00|22088.3|22081.3|22083.3|22076.3|22088.3|22081.3|22078.3|22071.3|58
1596445200000|2020-08-03 09:00:00|22085.8|22078.8|22093.3|22086.3|22103.3|22096.3|22080.8|22073.8|194
1596445500000|2020-08-03 09:05:00|22088.3|22081.3|22080.8|22073.8|22093.3|22086.3|22073.3|22066.3|108
1596445800000|2020-08-03 09:10:00|22078.3|22071.3|22073.3|22066.3|22085.8|22078.8|22068.3|22061.3|94
1596446100000|2020-08-03 09:15:00|22078.3|22071.3|22078.3|22071.3|22083.3|22076.3|22068.3|22061.3|96
1596446400000|2020-08-03 09:20:00|22073.3|22066.3|22080.8|22073.8|22083.3|22076.3|22073.3|22066.3|96
1596446700000|2020-08-03 09:25:00|22078.3|22071.3|22083.3|22076.3|22088.3|22081.3|22078.3|22071.3|122
1596447000000|2020-08-03 09:30:00|22085.8|22078.8|22083.3|22076.3|22088.3|22081.3|22078.3|22071.3|87
1596447300000|2020-08-03 09:35:00|22085.8|22078.8|22093.3|22086.3|22093.3|22086.3|22083.3|22076.3|16
1596447600000|2020-08-03 09:40:00|22098.3|22091.3|22108.3|22101.3|22108.3|22101.3|22090.8|22083.8|64
1596447900000|2020-08-03 09:45:00|22110.8|22103.8|22113.3|22106.3|22113.3|22106.3|22105.8|22098.8|42
1596448200000|2020-08-03 09:50:00|22115.8|22108.8|22113.3|22106.3|22118.3|22111.3|22108.3|22101.3|36
1596448500000|2020-08-03 09:55:00|22115.8|22108.8|22123.3|22116.3|22123.3|22116.3|22113.3|22106.3|22
1596448800000|2020-08-03 10:00:00|22118.3|22111.3|22123.3|22116.3|22123.3|22116.3|22113.3|22106.3|64
1596449100000|2020-08-03 10:05:00|22120.8|22113.8|22123.3|22116.3|22133.3|22126.3|22118.3|22111.3|73
1596449400000|2020-08-03 10:10:00|22125.8|22118.8|22133.3|22126.3|22133.3|22126.3|22123.3|22116.3|96
1596449700000|2020-08-03 10:15:00|22128.3|22121.3|22113.3|22106.3|22128.3|22121.3|22110.8|22103.8|63
1596450000000|2020-08-03 10:20:00|22118.3|22111.3|22153.3|22146.3|22158.3|22151.3|22118.3|22111.3|288
1596450300000|2020-08-03 10:25:00|22155.8|22148.8|22148.3|22141.3|22158.3|22151.3|22143.3|22136.3|129
1596450600000|2020-08-03 10:30:00|22150.8|22143.8|22163.3|22156.3|22163.3|22156.3|22148.3|22141.3|84
1596450900000|2020-08-03 10:35:00|22165.8|22158.8|22183.3|22176.3|22188.3|22181.3|22165.8|22158.8|101
1596451200000|2020-08-03 10:40:00|22185.8|22178.8|22188.3|22181.3|22193.3|22186.3|22183.3|22176.3|134
1596451500000|2020-08-03 10:45:00|22193.3|22186.3|22198.3|22191.3|22198.3|22191.3|22183.3|22176.3|108
1596451800000|2020-08-03 10:50:00|22203.3|22196.3|22203.3|22196.3|22208.3|22201.3|22198.3|22191.3|146
1596452100000|2020-08-03 10:55:00|22200.8|22193.8|22203.3|22196.3|22205.8|22198.8|22195.8|22188.8|70
1596452400000|2020-08-03 11:00:00|22208.3|22201.3|22188.3|22181.3|22208.3|22201.3|22188.3|22181.3|119
1596452700000|2020-08-03 11:05:00|22193.3|22186.3|22188.3|22181.3|22193.3|22186.3|22183.3|22176.3|99
1596453000000|2020-08-03 11:10:00|22185.8|22178.8|22188.3|22181.3|22193.3|22186.3|22178.3|22171.3|53
1596453300000|2020-08-03 11:15:00|22193.3|22186.3|22183.3|22176.3|22193.3|22186.3|22178.3|22171.3|64
1596453600000|2020-08-03 11:20:00|22180.8|22173.8|22183.3|22176.3|22193.3|22186.3|22178.3|22171.3|69
1596453900000|2020-08-03 11:25:00|22185.8|22178.8|22190.8|22183.8|22193.3|22186.3|22183.3|22176.3|61
1596454200000|2020-08-03 11:30:00|22188.3|22181.3|22208.3|22201.3|22208.3|22201.3|22188.3|22181.3|42
1596454500000|2020-08-03 11:35:00|22210.8|22203.8|22208.3|22201.3|22213.3|22206.3|22208.3|22201.3|117
1596454800000|2020-08-03 11:40:00|22210.8|22203.8|22208.3|22201.3|22213.3|22206.3|22203.3|22196.3|86
1596455100000|2020-08-03 11:45:00|22203.3|22196.3|22208.3|22201.3|22208.3|22201.3|22203.3|22196.3|38
1596455400000|2020-08-03 11:50:00|22210.8|22203.8|22238.3|22231.3|22243.3|22236.3|22210.8|22203.8|100
1596455700000|2020-08-03 11:55:00|22243.3|22236.3|22258.3|22251.3|22258.3|22251.3|22238.3|22231.3|38
1596456000000|2020-08-03 12:00:00|22263.3|22256.3|22258.3|22251.3|22263.3|22256.3|22248.3|22241.3|159
1596456300000|2020-08-03 12:05:00|22263.3|22256.3|22248.3|22241.3|22263.3|22256.3|22248.3|22241.3|48
1596456600000|2020-08-03 12:10:00|22250.8|22243.8|22243.3|22236.3|22250.8|22243.8|22243.3|22236.3|80
1596456900000|2020-08-03 12:15:00|22245.8|22238.8|22243.3|22236.3|22248.3|22241.3|22238.3|22231.3|44
1596457200000|2020-08-03 12:20:00|22240.8|22233.8|22238.3|22231.3|22243.3|22236.3|22233.3|22226.3|167
1596457500000|2020-08-03 12:25:00|22243.3|22236.3|22248.3|22241.3|22253.3|22246.3|22243.3|22236.3|21
1596457800000|2020-08-03 12:30:00|22250.8|22243.8|22243.3|22236.3|22253.3|22246.3|22243.3|22236.3|36
1596458100000|2020-08-03 12:35:00|22248.3|22241.3|22253.3|22246.3|22255.8|22248.8|22248.3|22241.3|38
1596458400000|2020-08-03 12:40:00|22258.3|22251.3|22258.3|22251.3|22263.3|22256.3|22258.3|22251.3|56
1596458700000|2020-08-03 12:45:00|22253.3|22246.3|22258.3|22251.3|22263.3|22256.3|22253.3|22246.3|65
1596459000000|2020-08-03 12:50:00|22263.3|22256.3|22263.3|22256.3|22263.3|22256.3|22258.3|22251.3|37
1596459300000|2020-08-03 12:55:00|22258.3|22251.3|22258.3|22251.3|22268.3|22261.3|22258.3|22251.3|82
1596459600000|2020-08-03 13:00:00|22260.8|22253.8|22253.3|22246.3|22265.8|22258.8|22253.3|22246.3|99
1596459900000|2020-08-03 13:05:00|22250.8|22243.8|22238.3|22231.3|22253.3|22246.3|22233.3|22226.3|65
1596460200000|2020-08-03 13:10:00|22240.8|22233.8|22258.3|22251.3|22258.3|22251.3|22240.8|22233.8|57
1596460500000|2020-08-03 13:15:00|22253.3|22246.3|22258.3|22251.3|22258.3|22251.3|22248.3|22241.3|40
1596460800000|2020-08-03 13:20:00|22263.3|22256.3|22258.3|22251.3|22263.3|22256.3|22248.3|22241.3|48
1596461100000|2020-08-03 13:25:00|22260.8|22253.8|22263.3|22256.3|22268.3|22261.3|22258.3|22251.3|84
1596461400000|2020-08-03 13:30:00|22268.3|22261.3|22243.3|22236.3|22268.3|22261.3|22243.3|22236.3|310
1596461700000|2020-08-03 13:35:00|22248.3|22241.3|22253.3|22246.3|22258.3|22251.3|22238.3|22231.3|189
1596462000000|2020-08-03 13:40:00|22258.3|22251.3|22263.3|22256.3|22263.3|22256.3|22253.3|22246.3|173
1596462300000|2020-08-03 13:45:00|22265.8|22258.8|22293.3|22286.3|22298.3|22291.3|22265.8|22258.8|298
1596462600000|2020-08-03 13:50:00|22290.8|22283.8|22283.3|22276.3|22298.3|22291.3|22278.3|22271.3|256
1596462900000|2020-08-03 13:55:00|22288.3|22281.3|22303.3|22296.3|22305.8|22298.8|22283.3|22276.3|138
1596463200000|2020-08-03 14:00:00|22308.3|22301.3|22328.3|22321.3|22348.3|22341.3|22305.8|22298.8|453
1596463500000|2020-08-03 14:05:00|22330.8|22323.8|22343.3|22336.3|22343.3|22336.3|22323.3|22316.3|259
1596463800000|2020-08-03 14:10:00|22348.3|22341.3|22368.3|22361.3|22368.3|22361.3|22343.3|22336.3|146
1596464100000|2020-08-03 14:15:00|22373.3|22366.3|22373.3|22366.3|22373.3|22366.3|22358.3|22351.3|290
1596464400000|2020-08-03 14:20:00|22378.3|22371.3|22363.3|22356.3|22378.3|22371.3|22358.3|22351.3|218
1596464700000|2020-08-03 14:25:00|22365.8|22358.8|22363.3|22356.3|22368.3|22361.3|22358.3|22351.3|91
1596465000000|2020-08-03 14:30:00|22368.3|22361.3|22373.3|22366.3|22373.3|22366.3|22353.3|22346.3|297
1596465300000|2020-08-03 14:35:00|22378.3|22371.3|22373.3|22366.3|22388.3|22381.3|22373.3|22366.3|298
1596465600000|2020-08-03 14:40:00|22378.3|22371.3|22363.3|22356.3|22383.3|22376.3|22358.3|22351.3|213
1596465900000|2020-08-03 14:45:00|22358.3|22351.3|22338.3|22331.3|22360.8|22353.8|22333.3|22326.3|236
1596466200000|2020-08-03 14:50:00|22343.3|22336.3|22333.3|22326.3|22348.3|22341.3|22333.3|22326.3|271
1596466500000|2020-08-03 14:55:00|22338.3|22331.3|22333.3|22326.3|22343.3|22336.3|22323.3|22316.3|280
1596466800000|2020-08-03 15:00:00|22335.8|22328.8|22358.3|22351.3|22358.3|22351.3|22328.3|22321.3|266
1596467100000|2020-08-03 15:05:00|22360.8|22353.8|22368.3|22361.3|22373.3|22366.3|22358.3|22351.3|126
1596467400000|2020-08-03 15:10:00|22370.8|22363.8|22368.3|22361.3|22378.3|22371.3|22368.3|22361.3|126
1596467700000|2020-08-03 15:15:00|22373.3|22366.3|22378.3|22371.3|22378.3|22371.3|22368.3|22361.3|94
1596468000000|2020-08-03 15:20:00|22383.3|22376.3|22373.3|22366.3|22388.3|22381.3|22373.3|22366.3|96
1596468300000|2020-08-03 15:25:00|22368.3|22361.3|22383.3|22376.3|22388.3|22381.3|22368.3|22361.3|187
1596468600000|2020-08-03 15:30:00|22380.8|22373.8|22383.3|22376.3|22398.3|22391.3|22378.3|22371.3|272
1596468900000|2020-08-03 15:35:00|22378.3|22371.3|22388.3|22381.3|22388.3|22381.3|22378.3|22371.3|113
1596469200000|2020-08-03 15:40:00|22393.3|22386.3|22388.3|22381.3|22393.3|22386.3|22383.3|22376.3|149
1596469500000|2020-08-03 15:45:00|22385.8|22378.8|22383.3|22376.3|22388.3|22381.3|22383.3|22376.3|56
1596469800000|2020-08-03 15:50:00|22388.3|22381.3|22383.3|22376.3|22388.3|22381.3|22383.3|22376.3|115
1596470100000|2020-08-03 15:55:00|22380.8|22373.8|22378.3|22371.3|22383.3|22376.3|22373.3|22366.3|48
1596470400000|2020-08-03 16:00:00|22383.3|22376.3|22368.3|22361.3|22388.3|22381.3|22363.3|22356.3|108
1596470700000|2020-08-03 16:05:00|22373.3|22366.3|22378.3|22371.3|22378.3|22371.3|22373.3|22366.3|65
1596471000000|2020-08-03 16:10:00|22375.8|22368.8|22378.3|22371.3|22378.3|22371.3|22363.3|22356.3|109
1596471300000|2020-08-03 16:15:00|22375.8|22368.8|22368.3|22361.3|22378.3|22371.3|22363.3|22356.3|67
1596471600000|2020-08-03 16:20:00|22363.3|22356.3|22368.3|22361.3|22373.3|22366.3|22358.3|22351.3|30
1596471900000|2020-08-03 16:25:00|22363.3|22356.3|22358.3|22351.3|22373.3|22366.3|22358.3|22351.3|98
1596472200000|2020-08-03 16:30:00|22355.8|22348.8|22353.3|22346.3|22363.3|22356.3|22353.3|22346.3|38
1596472500000|2020-08-03 16:35:00|22348.3|22341.3|22353.3|22346.3|22358.3|22351.3|22338.3|22331.3|206
1596472800000|2020-08-03 16:40:00|22348.3|22341.3|22348.3|22341.3|22353.3|22346.3|22343.3|22336.3|86
1596473100000|2020-08-03 16:45:00|22345.8|22338.8|22373.3|22366.3|22373.3|22366.3|22343.3|22336.3|105
1596473400000|2020-08-03 16:50:00|22368.3|22361.3|22368.3|22361.3|22373.3|22366.3|22363.3|22356.3|80
1596473700000|2020-08-03 16:55:00|22370.8|22363.8|22368.3|22361.3|22373.3|22366.3|22368.3|22361.3|47
1596474000000|2020-08-03 17:00:00|22370.8|22363.8|22363.3|22356.3|22373.3|22366.3|22363.3|22356.3|67
1596474300000|2020-08-03 17:05:00|22365.8|22358.8|22368.3|22361.3|22368.3|22361.3|22358.3|22351.3|58
1596474600000|2020-08-03 17:10:00|22373.3|22366.3|22368.3|22361.3|22373.3|22366.3|22363.3|22356.3|58
1596474900000|2020-08-03 17:15:00|22363.3|22356.3|22373.3|22366.3|22373.3|22366.3|22363.3|22356.3|28
1596475200000|2020-08-03 17:20:00|22378.3|22371.3|22378.3|22371.3|22380.8|22373.8|22373.3|22366.3|104
1596475500000|2020-08-03 17:25:00|22380.8|22373.8|22373.3|22366.3|22383.3|22376.3|22368.3|22361.3|45
1596475800000|2020-08-03 17:30:00|22375.8|22368.8|22378.3|22371.3|22383.3|22376.3|22373.3|22366.3|50
1596476100000|2020-08-03 17:35:00|22380.8|22373.8|22378.3|22371.3|22383.3|22376.3|22378.3|22371.3|36
1596476400000|2020-08-03 17:40:00|22383.3|22376.3|22373.3|22366.3|22383.3|22376.3|22368.3|22361.3|239
1596476700000|2020-08-03 17:45:00|22375.8|22368.8|22378.3|22371.3|22378.3|22371.3|22373.3|22366.3|24
1596477000000|2020-08-03 17:50:00|22383.3|22376.3|22388.3|22381.3|22388.3|22381.3|22383.3|22376.3|147
1596477600000|2020-08-03 18:00:00|22393.3|22386.3|22383.3|22376.3|22393.3|22386.3|22380.8|22373.8|89
1596477900000|2020-08-03 18:05:00|22378.3|22371.3|22373.3|22366.3|22378.3|22371.3|22373.3|22366.3|22
1596478200000|2020-08-03 18:10:00|22375.8|22368.8|22388.3|22381.3|22388.3|22381.3|22373.3|22366.3|62
1596478500000|2020-08-03 18:15:00|22390.8|22383.8|22393.3|22386.3|22393.3|22386.3|22388.3|22381.3|23
1596478800000|2020-08-03 18:20:00|22390.8|22383.8|22388.3|22381.3|22393.3|22386.3|22388.3|22381.3|60
1596479100000|2020-08-03 18:25:00|22390.8|22383.8|22390.8|22383.8|22393.3|22386.3|22388.3|22381.3|21
1596479400000|2020-08-03 18:30:00|22388.3|22381.3|22388.3|22381.3|22393.3|22386.3|22388.3|22381.3|12
1596479700000|2020-08-03 18:35:00|22390.8|22383.8|22388.3|22381.3|22393.3|22386.3|22388.3|22381.3|32
1596480000000|2020-08-03 18:40:00|22385.8|22378.8|22383.3|22376.3|22385.8|22378.8|22378.3|22371.3|82
1596480300000|2020-08-03 18:45:00|22385.8|22378.8|22383.3|22376.3|22385.8|22378.8|22378.3|22371.3|79
1596480600000|2020-08-03 18:50:00|22378.3|22371.3|22383.3|22376.3|22388.3|22381.3|22378.3|22371.3|22
1596480900000|2020-08-03 18:55:00|22385.8|22378.8|22388.3|22381.3|22393.3|22386.3|22383.3|22376.3|37
1596481200000|2020-08-03 19:00:00|22385.8|22378.8|22383.3|22376.3|22393.3|22386.3|22378.3|22371.3|128
1596481500000|2020-08-03 19:05:00|22380.8|22373.8|22383.3|22376.3|22388.3|22381.3|22378.3|22371.3|70
1596481800000|2020-08-03 19:10:00|22380.8|22373.8|22373.3|22366.3|22383.3|22376.3|22373.3|22366.3|113
1596482100000|2020-08-03 19:15:00|22370.8|22363.8|22363.3|22356.3|22373.3|22366.3|22353.3|22346.3|131
1596482400000|2020-08-03 19:20:00|22360.8|22353.8|22368.3|22361.3|22368.3|22361.3|22358.3|22351.3|46
1596482700000|2020-08-03 19:25:00|22370.8|22363.8|22368.3|22361.3|22373.3|22366.3|22368.3|22361.3|25
1596483000000|2020-08-03 19:30:00|22373.3|22366.3|22358.3|22351.3|22375.8|22368.8|22348.3|22341.3|157
1596483300000|2020-08-03 19:35:00|22360.8|22353.8|22368.3|22361.3|22368.3|22361.3|22358.3|22351.3|63
1596483600000|2020-08-03 19:40:00|22370.8|22363.8|22373.3|22366.3|22373.3|22366.3|22368.3|22361.3|46
1596483900000|2020-08-03 19:45:00|22378.3|22371.3|22370.8|22363.8|22378.3|22371.3|22368.3|22361.3|81
1596484200000|2020-08-03 19:50:00|22373.3|22366.3|22388.3|22381.3|22393.3|22386.3|22358.3|22351.3|528
1596484500000|2020-08-03 19:55:00|22385.8|22378.8|22398.3|22391.3|22403.3|22396.3|22383.3|22376.3|531
1596484800000|2020-08-03 20:00:00|22393.3|22386.3|22393.3|22386.3|22408.3|22401.3|22393.3|22386.3|463
1596485100000|2020-08-03 20:05:00|22398.3|22391.3|22398.3|22391.3|22398.3|22391.3|22388.3|22381.3|123
1596485400000|2020-08-03 20:10:00|22393.3|22386.3|22398.3|22391.3|22405.8|22398.8|22393.3|22386.3|49
1596485700000|2020-08-03 20:15:00|22402.3|22387.3|22407.3|22392.3|22407.3|22392.3|22402.3|22387.3|13
1596486000000|2020-08-03 20:20:00|22404.8|22389.8|22387.3|22372.3|22404.8|22389.8|22387.3|22372.3|58
1596486300000|2020-08-03 20:25:00|22382.3|22367.3|22392.3|22377.3|22392.3|22377.3|22382.3|22367.3|16
1596486600000|2020-08-03 20:30:00|22394.8|22379.8|22389.8|22374.8|22397.3|22382.3|22384.8|22369.8|23
1596486900000|2020-08-03 20:35:00|22392.3|22377.3|22392.3|22377.3|22394.8|22379.8|22387.3|22372.3|5
1596487200000|2020-08-03 20:40:00|22394.8|22379.8|22397.3|22382.3|22397.3|22382.3|22392.3|22377.3|6
1596487500000|2020-08-03 20:45:00|22394.8|22379.8|22389.8|22374.8|22397.3|22382.3|22389.8|22374.8|6
1596487800000|2020-08-03 20:50:00|22392.3|22377.3|22397.3|22382.3|22397.3|22382.3|22392.3|22377.3|1
1596488100000|2020-08-03 20:55:00|22402.3|22387.3|22403|22373|22404.7|22387.3|22392.3|22372.3|54
1596488400000|2020-08-03 21:00:00|22402.7|22372.7|22400.1|22370.1|22402.7|22372.7|22396.4|22366.4|0
1596488700000|2020-08-03 21:05:00|22397.2|22367.2|22399.2|22369.2|22399.9|22369.9|22397.2|22367.2|0
1596489000000|2020-08-03 21:10:00|22397.5|22367.5|22398.2|22368.2|22399.1|22369.1|22397.5|22367.5|0
1596489300000|2020-08-03 21:15:00|22399.2|22369.2|22398|22368|22399.2|22369.2|22398|22368|0
1596489600000|2020-08-03 21:20:00|22398.3|22368.3|22397.8|22367.8|22398.8|22368.8|22397.5|22367.5|0
1596489900000|2020-08-03 21:25:00|22396.8|22366.8|22396.2|22366.2|22397.6|22367.6|22395.1|22365.1|0
1596490200000|2020-08-03 21:30:00|22396.3|22366.3|22396.5|22366.5|22396.5|22366.5|22396.2|22366.2|0
1596490500000|2020-08-03 21:35:00|22396.7|22366.7|22398.3|22368.3|22398.3|22368.3|22395.6|22365.6|0
1596490800000|2020-08-03 21:40:00|22398.6|22368.6|22399.8|22369.8|22399.8|22369.8|22398.6|22368.6|0
1596491100000|2020-08-03 21:45:00|22399.6|22369.6|22399.1|22369.1|22399.8|22369.8|22399.1|22369.1|0
1596491400000|2020-08-03 21:50:00|22399|22369|22398.4|22368.4|22399.4|22369.4|22396.4|22366.4|0
1596491700000|2020-08-03 21:55:00|22398.7|22368.7|22400.7|22370.7|22403|22373|22398.7|22368.7|0
1596492000000|2020-08-03 22:00:00|22407.4|22377.4|22394.8|22379.8|22408.6|22389.8|22386|22356|10
1596492300000|2020-08-03 22:05:00|22392.3|22377.3|22392.3|22377.3|22392.3|22377.3|22384.8|22369.8|8
1596492600000|2020-08-03 22:10:00|22394.8|22379.8|22387.3|22372.3|22394.8|22379.8|22387.3|22372.3|7
1596492900000|2020-08-03 22:15:00|22389.8|22374.8|22387.3|22372.3|22389.8|22374.8|22384.8|22369.8|7
1596493200000|2020-08-03 22:20:00|22392.3|22377.3|22387.3|22372.3|22392.3|22377.3|22387.3|22372.3|4
1596493500000|2020-08-03 22:25:00|22389.8|22374.8|22394.8|22379.8|22394.8|22379.8|22389.8|22374.8|7
1596493800000|2020-08-03 22:30:00|22392.3|22377.3|22389.8|22374.8|22392.3|22377.3|22387.3|22372.3|12
1596494100000|2020-08-03 22:35:00|22387.3|22372.3|22387.3|22372.3|22387.3|22372.3|22384.8|22369.8|3
1596494700000|2020-08-03 22:45:00|22384.8|22369.8|22379.8|22364.8|22384.8|22369.8|22377.3|22362.3|1
1596495000000|2020-08-03 22:50:00|22382.3|22367.3|22384.8|22369.8|22387.3|22372.3|22382.3|22367.3|3
1596495300000|2020-08-03 22:55:00|22382.3|22367.3|22384.8|22369.8|22387.3|22372.3|22379.8|22364.8|6
1596495600000|2020-08-03 23:00:00|22382.3|22367.3|22387.3|22372.3|22387.3|22372.3|22379.8|22364.8|5
1596495900000|2020-08-03 23:05:00|22389.8|22374.8|22387.3|22372.3|22389.8|22374.8|22387.3|22372.3|1
1596496200000|2020-08-03 23:10:00|22389.8|22374.8|22389.8|22374.8|22394.8|22379.8|22382.3|22367.3|11
1596496500000|2020-08-03 23:15:00|22392.3|22377.3|22402.3|22387.3|22402.3|22387.3|22384.8|22369.8|11
1596496800000|2020-08-03 23:20:00|22404.8|22389.8|22412.3|22397.3|22412.3|22397.3|22404.8|22389.8|21
1596497100000|2020-08-03 23:25:00|22409.8|22394.8|22414.8|22399.8|22422.3|22407.3|22407.3|22392.3|65
1596497400000|2020-08-03 23:30:00|22417.3|22402.3|22408.3|22401.3|22419.8|22408.8|22388.3|22381.3|30127
1596497700000|2020-08-03 23:35:00|22405.8|22398.8|22403.3|22396.3|22413.3|22406.3|22398.3|22391.3|146
1596498000000|2020-08-03 23:40:00|22408.3|22401.3|22375.8|22368.8|22408.3|22401.3|22375.8|22368.8|310
1596498300000|2020-08-03 23:45:00|22383.3|22376.3|22393.4|22386.4|22398.4|22391.4|22373.3|22366.3|217
1596498600000|2020-08-03 23:50:00|22388.4|22381.4|22408.4|22401.4|22413.4|22406.4|22383.4|22376.4|382
1596498900000|2020-08-03 23:55:00|22410.9|22403.9|22398.4|22391.4|22410.9|22403.9|22393.4|22386.4|348
1596499200000|2020-08-04 00:00:00|22403.4|22396.4|22448.4|22441.4|22473.4|22466.4|22403.4|22396.4|2002
1596499500000|2020-08-04 00:05:00|22445.9|22438.9|22468.4|22461.4|22473.4|22466.4|22443.4|22436.4|767
1596499800000|2020-08-04 00:10:00|22465.9|22458.9|22473.4|22466.4|22478.4|22471.4|22448.4|22441.4|672
1596500100000|2020-08-04 00:15:00|22475.9|22468.9|22488.4|22481.4|22493.4|22486.4|22473.4|22466.4|927
1596500400000|2020-08-04 00:20:00|22485.9|22478.9|22498.4|22491.4|22518.4|22511.4|22483.4|22476.4|1126
1596500700000|2020-08-04 00:25:00|22503.4|22496.4|22513.4|22506.4|22523.4|22516.4|22503.4|22496.4|627
1596501000000|2020-08-04 00:30:00|22518.4|22511.4|22528.4|22521.4|22533.4|22526.4|22508.4|22501.4|803
1596501300000|2020-08-04 00:35:00|22530.9|22523.9|22508.4|22501.4|22538.4|22531.4|22508.4|22501.4|557
1596501600000|2020-08-04 00:40:00|22513.4|22506.4|22528.4|22521.4|22533.4|22526.4|22513.4|22506.4|470
1596501900000|2020-08-04 00:45:00|22530.9|22523.9|22533.4|22526.4|22533.4|22526.4|22523.4|22516.4|465
1596502200000|2020-08-04 00:50:00|22528.4|22521.4|22528.4|22521.4|22538.4|22531.4|22523.4|22516.4|482
1596502500000|2020-08-04 00:55:00|22533.4|22526.4|22518.4|22511.4|22533.4|22526.4|22518.4|22511.4|402
1596502800000|2020-08-04 01:00:00|22523.4|22516.4|22538.4|22531.4|22543.4|22536.4|22513.4|22506.4|880
1596503100000|2020-08-04 01:05:00|22540.9|22533.9|22533.4|22526.4|22543.4|22536.4|22533.4|22526.4|442
1596503400000|2020-08-04 01:10:00|22528.4|22521.4|22538.4|22531.4|22538.4|22531.4|22518.4|22511.4|480
1596503700000|2020-08-04 01:15:00|22540.9|22533.9|22518.4|22511.4|22543.4|22536.4|22518.4|22511.4|378
1596504000000|2020-08-04 01:20:00|22513.4|22506.4|22498.4|22491.4|22515.9|22508.9|22493.4|22486.4|477
1596504300000|2020-08-04 01:25:00|22495.9|22488.9|22498.4|22491.4|22503.4|22496.4|22485.9|22478.9|617
1596504600000|2020-08-04 01:30:00|22495.9|22488.9|22508.4|22501.4|22513.4|22506.4|22488.4|22481.4|508
1596504900000|2020-08-04 01:35:00|22503.4|22496.4|22503.4|22496.4|22518.4|22511.4|22498.4|22491.4|469
1596505200000|2020-08-04 01:40:00|22505.9|22498.9|22490.9|22483.9|22508.4|22501.4|22488.4|22481.4|343
1596505500000|2020-08-04 01:45:00|22493.4|22486.4|22503.4|22496.4|22503.4|22496.4|22488.4|22481.4|320
1596505800000|2020-08-04 01:50:00|22505.9|22498.9|22488.4|22481.4|22508.4|22501.4|22488.4|22481.4|313
1596506100000|2020-08-04 01:55:00|22485.9|22478.9|22473.4|22466.4|22493.4|22486.4|22468.4|22461.4|688
1596506400000|2020-08-04 02:00:00|22475.9|22468.9|22488.4|22481.4|22498.4|22491.4|22468.4|22461.4|385
1596506700000|2020-08-04 02:05:00|22493.4|22486.4|22508.4|22501.4|22513.4|22506.4|22493.4|22486.4|366
1596507000000|2020-08-04 02:10:00|22510.9|22503.9|22528.4|22521.4|22533.4|22526.4|22508.4|22501.4|336
1596507300000|2020-08-04 02:15:00|22530.9|22523.9|22513.4|22506.4|22533.4|22526.4|22513.4|22506.4|445
1596507600000|2020-08-04 02:20:00|22518.4|22511.4|22508.4|22501.4|22518.4|22511.4|22508.4|22501.4|288
1596507900000|2020-08-04 02:25:00|22503.4|22496.4|22508.4|22501.4|22513.4|22506.4|22498.4|22491.4|474
1596508200000|2020-08-04 02:30:00|22513.4|22506.4|22508.4|22501.4|22518.4|22511.4|22503.4|22496.4|241
1596508500000|2020-08-04 02:35:00|22503.4|22496.4|22498.4|22491.4|22503.4|22496.4|22493.4|22486.4|173
1596508800000|2020-08-04 02:40:00|22503.4|22496.4|22498.4|22491.4|22508.4|22501.4|22493.4|22486.4|144
1596509100000|2020-08-04 02:45:00|22495.9|22488.9|22503.4|22496.4|22508.4|22501.4|22493.4|22486.4|119
1596509400000|2020-08-04 02:50:00|22505.9|22498.9|22513.4|22506.4|22518.4|22511.4|22503.4|22496.4|246
1596509700000|2020-08-04 02:55:00|22515.9|22508.9|22503.4|22496.4|22515.9|22508.9|22500.9|22493.9|101
1596510000000|2020-08-04 03:00:00|22505.9|22498.9|22488.4|22481.4|22508.4|22501.4|22488.4|22481.4|207
1596510300000|2020-08-04 03:05:00|22490.9|22483.9|22493.4|22486.4|22495.9|22488.9|22483.4|22476.4|174
1596510600000|2020-08-04 03:10:00|22495.9|22488.9|22488.4|22481.4|22498.4|22491.4|22488.4|22481.4|97
1596510900000|2020-08-04 03:15:00|22493.4|22486.4|22483.4|22476.4|22493.4|22486.4|22478.4|22471.4|75
1596511200000|2020-08-04 03:20:00|22485.9|22478.9|22493.4|22486.4|22495.9|22488.9|22483.4|22476.4|221
1596511500000|2020-08-04 03:25:00|22495.9|22488.9|22483.4|22476.4|22498.4|22491.4|22483.4|22476.4|267
1596511800000|2020-08-04 03:30:00|22485.9|22478.9|22498.4|22491.4|22503.4|22496.4|22478.4|22471.4|326
1596512100000|2020-08-04 03:35:00|22493.4|22486.4|22508.4|22501.4|22513.4|22506.4|22493.4|22486.4|270
1596512400000|2020-08-04 03:40:00|22503.4|22496.4|22508.4|22501.4|22513.4|22506.4|22503.4|22496.4|165
1596512700000|2020-08-04 03:45:00|22510.9|22503.9|22513.4|22506.4|22518.4|22511.4|22508.4|22501.4|649
1596513000000|2020-08-04 03:50:00|22515.9|22508.9|22508.4|22501.4|22518.4|22511.4|22508.4|22501.4|300
1596513300000|2020-08-04 03:55:00|22513.4|22506.4|22505.9|22498.9|22513.4|22506.4|22503.4|22496.4|217
1596513600000|2020-08-04 04:00:00|22503.4|22496.4|22513.4|22506.4|22513.4|22506.4|22493.4|22486.4|273
1596513900000|2020-08-04 04:05:00|22508.4|22501.4|22518.4|22511.4|22523.4|22516.4|22508.4|22501.4|294
1596514200000|2020-08-04 04:10:00|22515.9|22508.9|22518.4|22511.4|22528.4|22521.4|22508.4|22501.4|192
1596514500000|2020-08-04 04:15:00|22515.9|22508.9|22523.4|22516.4|22528.4|22521.4|22513.4|22506.4|135
1596514800000|2020-08-04 04:20:00|22518.4|22511.4|22513.4|22506.4|22523.4|22516.4|22513.4|22506.4|334
1596515100000|2020-08-04 04:25:00|22515.9|22508.9|22523.4|22516.4|22523.4|22516.4|22513.4|22506.4|252
1596515400000|2020-08-04 04:30:00|22528.4|22521.4|22553.4|22546.4|22553.4|22546.4|22523.4|22516.4|768
1596515700000|2020-08-04 04:35:00|22555.9|22548.9|22548.4|22541.4|22555.9|22548.9|22543.4|22536.4|350
1596516000000|2020-08-04 04:40:00|22543.4|22536.4|22555.9|22548.9|22555.9|22548.9|22543.4|22536.4|266
1596516300000|2020-08-04 04:45:00|22558.4|22551.4|22563.4|22556.4|22563.4|22556.4|22553.4|22546.4|359
1596516600000|2020-08-04 04:50:00|22565.9|22558.9|22538.4|22531.4|22568.4|22561.4|22538.4|22531.4|513
1596516900000|2020-08-04 04:55:00|22543.4|22536.4|22553.4|22546.4|22553.4|22546.4|22538.4|22531.4|162
1596517200000|2020-08-04 05:00:00|22558.4|22551.4|22558.4|22551.4|22563.4|22556.4|22553.4|22546.4|519
1596517500000|2020-08-04 05:05:00|22553.4|22546.4|22578.4|22571.4|22583.4|22576.4|22553.4|22546.4|795
1596517800000|2020-08-04 05:10:00|22573.4|22566.4|22578.4|22571.4|22578.4|22571.4|22563.4|22556.4|735
1596518100000|2020-08-04 05:15:00|22573.4|22566.4|22573.4|22566.4|22578.4|22571.4|22573.4|22566.4|506
1596518400000|2020-08-04 05:20:00|22568.4|22561.4|22578.4|22571.4|22585.9|22578.9|22568.4|22561.4|792
1596518700000|2020-08-04 05:25:00|22580.9|22573.9|22573.4|22566.4|22590.9|22583.9|22573.4|22566.4|951
1596519000000|2020-08-04 05:30:00|22568.4|22561.4|22573.4|22566.4|22573.4|22566.4|22563.4|22556.4|621
1596519300000|2020-08-04 05:35:00|22568.4|22561.4|22588.4|22581.4|22593.4|22586.4|22568.4|22561.4|746
1596519600000|2020-08-04 05:40:00|22593.4|22586.4|22578.4|22571.4|22598.4|22591.4|22578.4|22571.4|705
1596519900000|2020-08-04 05:45:00|22573.4|22566.4|22593.4|22586.4|22593.4|22586.4|22573.4|22566.4|843
1596520200000|2020-08-04 05:50:00|22595.9|22588.9|22593.4|22586.4|22603.4|22596.4|22593.4|22586.4|1197
1596520500000|2020-08-04 05:55:00|22590.9|22583.9|22583.4|22576.4|22598.4|22591.4|22583.4|22576.4|1793
1596520800000|2020-08-04 06:00:00|22578.4|22571.4|22548.4|22541.4|22588.4|22581.4|22548.4|22541.4|4277
1596521100000|2020-08-04 06:05:00|22543.4|22536.4|22553.4|22546.4|22563.4|22556.4|22533.4|22526.4|2371
1596521400000|2020-08-04 06:10:00|22548.4|22541.4|22605.9|22598.9|22608.4|22601.4|22538.4|22531.4|1114
1596521700000|2020-08-04 06:15:00|22603.4|22596.4|22593.4|22586.4|22608.4|22601.4|22593.4|22586.4|582
1596522000000|2020-08-04 06:20:00|22588.4|22581.4|22593.4|22586.4|22593.4|22586.4|22588.4|22581.4|549
1596522300000|2020-08-04 06:25:00|22590.9|22583.9|22588.4|22581.4|22595.9|22588.9|22588.4|22581.4|30
1596522600000|2020-08-04 06:30:00|22585.9|22578.9|22588.4|22581.4|22593.4|22586.4|22578.4|22571.4|85
1596522900000|2020-08-04 06:35:00|22590.9|22583.9|22628.4|22621.4|22628.4|22621.4|22590.9|22583.9|79
1596523200000|2020-08-04 06:40:00|22625.9|22618.9|22628.4|22621.4|22628.4|22621.4|22618.4|22611.4|86
1596523500000|2020-08-04 06:45:00|22625.9|22618.9|22610.9|22603.9|22625.9|22618.9|22608.4|22601.4|27
1596523800000|2020-08-04 06:50:00|22608.4|22601.4|22620.9|22613.9|22620.9|22613.9|22608.4|22601.4|33
1596524100000|2020-08-04 06:55:00|22623.4|22616.4|22633.4|22626.4|22638.4|22631.4|22623.4|22616.4|154
1596524400000|2020-08-04 07:00:00|22635.9|22628.9|22643.4|22636.4|22653.4|22646.4|22623.4|22616.4|371
1596524700000|2020-08-04 07:05:00|22645.9|22638.9|22635.9|22628.9|22650.9|22643.9|22628.4|22621.4|209
1596525000000|2020-08-04 07:10:00|22638.4|22631.4|22620.9|22613.9|22648.4|22641.4|22615.9|22608.9|238
1596525300000|2020-08-04 07:15:00|22623.4|22616.4|22618.4|22611.4|22628.4|22621.4|22608.4|22601.4|169
1596525600000|2020-08-04 07:20:00|22623.4|22616.4|22583.4|22576.4|22623.4|22616.4|22568.4|22561.4|269
1596525900000|2020-08-04 07:25:00|22580.9|22573.9|22583.4|22576.4|22590.9|22583.9|22568.4|22561.4|257
1596526200000|2020-08-04 07:30:00|22578.4|22571.4|22583.4|22576.4|22588.4|22581.4|22563.4|22556.4|449
1596526500000|2020-08-04 07:35:00|22585.9|22578.9|22583.4|22576.4|22603.4|22596.4|22583.4|22576.4|144
1596526800000|2020-08-04 07:40:00|22585.9|22578.9|22563.4|22556.4|22588.4|22581.4|22558.4|22551.4|127
1596527100000|2020-08-04 07:45:00|22560.9|22553.9|22533.4|22526.4|22563.4|22556.4|22528.4|22521.4|166
1596527400000|2020-08-04 07:50:00|22530.9|22523.9|22503.4|22496.4|22533.4|22526.4|22498.4|22491.4|414
1596527700000|2020-08-04 07:55:00|22500.9|22493.9|22498.4|22491.4|22508.4|22501.4|22488.4|22481.4|393
1596528000000|2020-08-04 08:00:00|22495.9|22488.9|22503.4|22496.4|22518.4|22511.4|22493.4|22486.4|253
1596528300000|2020-08-04 08:05:00|22500.9|22493.9|22488.4|22481.4|22500.9|22493.9|22463.4|22456.4|281
1596528600000|2020-08-04 08:10:00|22485.9|22478.9|22488.4|22481.4|22493.4|22486.4|22483.4|22476.4|100
1596528900000|2020-08-04 08:15:00|22483.4|22476.4|22488.4|22481.4|22508.4|22501.4|22483.4|22476.4|195
1596529200000|2020-08-04 08:20:00|22490.9|22483.9|22490.9|22483.9|22498.4|22491.4|22478.4|22471.4|102
1596529500000|2020-08-04 08:25:00|22488.4|22481.4|22503.4|22496.4|22508.4|22501.4|22483.4|22476.4|128
1596529800000|2020-08-04 08:30:00|22505.9|22498.9|22498.4|22491.4|22523.4|22516.4|22483.4|22476.4|289
1596530100000|2020-08-04 08:35:00|22495.9|22488.9|22478.4|22471.4|22498.4|22491.4|22473.4|22466.4|188
1596530400000|2020-08-04 08:40:00|22475.9|22468.9|22463.4|22456.4|22488.4|22481.4|22463.4|22456.4|196
1596530700000|2020-08-04 08:45:00|22465.9|22458.9|22463.4|22456.4|22473.4|22466.4|22463.4|22456.4|102
1596531000000|2020-08-04 08:50:00|22458.4|22451.4|22473.4|22466.4|22483.4|22476.4|22458.4|22451.4|153
1596531300000|2020-08-04 08:55:00|22468.4|22461.4|22483.4|22476.4|22488.4|22481.4|22468.4|22461.4|44
1596531600000|2020-08-04 09:00:00|22485.9|22478.9|22488.4|22481.4|22488.4|22481.4|22473.4|22466.4|64
1596531900000|2020-08-04 09:05:00|22490.9|22483.9|22498.4|22491.4|22503.4|22496.4|22488.4|22481.4|156
1596532200000|2020-08-04 09:10:00|22493.4|22486.4|22493.4|22486.4|22498.4|22491.4|22488.4|22481.4|65
1596532500000|2020-08-04 09:15:00|22495.9|22488.9|22478.4|22471.4|22498.4|22491.4|22473.4|22466.4|65
1596532800000|2020-08-04 09:20:00|22475.9|22468.9|22473.4|22466.4|22480.9|22473.9|22473.4|22466.4|78
1596533100000|2020-08-04 09:25:00|22468.4|22461.4|22468.4|22461.4|22473.4|22466.4|22463.4|22456.4|67
1596533400000|2020-08-04 09:30:00|22465.9|22458.9|22478.4|22471.4|22480.9|22473.9|22463.4|22456.4|217
1596533700000|2020-08-04 09:35:00|22475.9|22468.9|22448.4|22441.4|22478.4|22471.4|22448.4|22441.4|120
1596534000000|2020-08-04 09:40:00|22445.9|22438.9|22453.4|22446.4|22458.4|22451.4|22443.4|22436.4|100
1596534300000|2020-08-04 09:45:00|22448.4|22441.4|22458.4|22451.4|22468.4|22461.4|22448.4|22441.4|54
1596534600000|2020-08-04 09:50:00|22460.9|22453.9|22463.4|22456.4|22468.4|22461.4|22453.4|22446.4|45
1596534900000|2020-08-04 09:55:00|22460.9|22453.9|22463.4|22456.4|22468.4|22461.4|22458.4|22451.4|21
1596535200000|2020-08-04 10:00:00|22468.4|22461.4|22463.4|22456.4|22478.4|22471.4|22460.9|22453.9|44
1596535500000|2020-08-04 10:05:00|22460.9|22453.9|22458.4|22451.4|22468.4|22461.4|22458.4|22451.4|58
1596535800000|2020-08-04 10:10:00|22453.4|22446.4|22453.4|22446.4|22458.4|22451.4|22453.4|22446.4|38
1596536100000|2020-08-04 10:15:00|22455.9|22448.9|22463.4|22456.4|22465.9|22458.9|22448.4|22441.4|51
1596536400000|2020-08-04 10:20:00|22468.4|22461.4|22463.4|22456.4|22468.4|22461.4|22458.4|22451.4|19
1596536700000|2020-08-04 10:25:00|22458.4|22451.4|22448.4|22441.4|22468.4|22461.4|22448.4|22441.4|30
1596537000000|2020-08-04 10:30:00|22450.9|22443.9|22453.4|22446.4|22463.4|22456.4|22448.4|22441.4|30
1596537300000|2020-08-04 10:35:00|22450.9|22443.9|22448.4|22441.4|22463.4|22456.4|22448.4|22441.4|17
1596537600000|2020-08-04 10:40:00|22450.9|22443.9|22448.4|22441.4|22458.4|22451.4|22448.4|22441.4|18
1596537900000|2020-08-04 10:45:00|22450.9|22443.9|22463.4|22456.4|22468.4|22461.4|22448.4|22441.4|15
1596538200000|2020-08-04 10:50:00|22465.9|22458.9|22478.4|22471.4|22483.4|22476.4|22458.4|22451.4|67
1596538500000|2020-08-04 10:55:00|22473.4|22466.4|22473.4|22466.4|22483.4|22476.4|22473.4|22466.4|71
1596538800000|2020-08-04 11:00:00|22475.9|22468.9|22483.4|22476.4|22493.4|22486.4|22473.4|22466.4|79
1596539100000|2020-08-04 11:05:00|22480.9|22473.9|22488.4|22481.4|22488.4|22481.4|22478.4|22471.4|25
1596539400000|2020-08-04 11:10:00|22493.4|22486.4|22493.4|22486.4|22498.4|22491.4|22488.4|22481.4|60
1596539700000|2020-08-04 11:15:00|22488.4|22481.4|22473.4|22466.4|22488.4|22481.4|22468.4|22461.4|139
1596540000000|2020-08-04 11:20:00|22475.9|22468.9|22478.4|22471.4|22480.9|22473.9|22473.4|22466.4|10
1596540300000|2020-08-04 11:25:00|22483.4|22476.4|22478.4|22471.4|22483.4|22476.4|22473.4|22466.4|35
1596540600000|2020-08-04 11:30:00|22483.4|22476.4|22463.4|22456.4|22483.4|22476.4|22458.4|22451.4|101
1596540900000|2020-08-04 11:35:00|22460.9|22453.9|22453.4|22446.4|22463.4|22456.4|22448.4|22441.4|55
1596541200000|2020-08-04 11:40:00|22448.4|22441.4|22450.9|22443.9|22458.4|22451.4|22445.9|22438.9|45
1596541500000|2020-08-04 11:45:00|22453.4|22446.4|22453.4|22446.4|22458.4|22451.4|22450.9|22443.9|21
1596541800000|2020-08-04 11:50:00|22450.9|22443.9|22443.4|22436.4|22453.4|22446.4|22433.4|22426.4|55
1596542100000|2020-08-04 11:55:00|22448.4|22441.4|22443.4|22436.4|22448.4|22441.4|22435.9|22428.9|75
1596542400000|2020-08-04 12:00:00|22438.4|22431.4|22435.9|22428.9|22443.4|22436.4|22425.9|22418.9|59
1596542700000|2020-08-04 12:05:00|22433.4|22426.4|22443.4|22436.4|22448.4|22441.4|22433.4|22426.4|38
1596543000000|2020-08-04 12:10:00|22448.4|22441.4|22448.4|22441.4|22450.9|22443.9|22445.9|22438.9|25
1596543300000|2020-08-04 12:15:00|22453.4|22446.4|22448.4|22441.4|22453.4|22446.4|22448.4|22441.4|74
1596543600000|2020-08-04 12:20:00|22445.9|22438.9|22453.4|22446.4|22455.9|22448.9|22445.9|22438.9|36
1596543900000|2020-08-04 12:25:00|22455.9|22448.9|22453.4|22446.4|22455.9|22448.9|22448.4|22441.4|20
1596544200000|2020-08-04 12:30:00|22448.4|22441.4|22453.4|22446.4|22453.4|22446.4|22438.4|22431.4|58
1596544500000|2020-08-04 12:35:00|22450.9|22443.9|22440.9|22433.9|22450.9|22443.9|22428.4|22421.4|59
1596544800000|2020-08-04 12:40:00|22443.4|22436.4|22448.4|22441.4|22448.4|22441.4|22433.4|22426.4|65
1596545100000|2020-08-04 12:45:00|22450.9|22443.9|22453.4|22446.4|22458.4|22451.4|22448.4|22441.4|96
1596545400000|2020-08-04 12:50:00|22455.9|22448.9|22425.9|22418.9|22458.4|22451.4|22418.4|22411.4|255
1596545700000|2020-08-04 12:55:00|22423.4|22416.4|22433.4|22426.4|22438.4|22431.4|22423.4|22416.4|76
1596546000000|2020-08-04 13:00:00|22428.4|22421.4|22448.4|22441.4|22453.4|22446.4|22423.4|22416.4|111
1596546300000|2020-08-04 13:05:00|22443.4|22436.4|22443.4|22436.4|22448.4|22441.4|22440.9|22433.9|148
1596546600000|2020-08-04 13:10:00|22445.9|22438.9|22448.4|22441.4|22448.4|22441.4|22443.4|22436.4|64
1596546900000|2020-08-04 13:15:00|22443.4|22436.4|22448.4|22441.4|22453.4|22446.4|22443.4|22436.4|77
1596547200000|2020-08-04 13:20:00|22450.9|22443.9|22448.4|22441.4|22453.4|22446.4|22448.4|22441.4|31
1596547500000|2020-08-04 13:25:00|22445.9|22438.9|22448.4|22441.4|22453.4|22446.4|22443.4|22436.4|44
1596547800000|2020-08-04 13:30:00|22445.9|22438.9|22483.4|22476.4|22483.4|22476.4|22445.9|22438.9|268
1596548100000|2020-08-04 13:35:00|22478.4|22471.4|22448.4|22441.4|22480.9|22473.9|22438.4|22431.4|192
1596548400000|2020-08-04 13:40:00|22453.4|22446.4|22463.4|22456.4|22468.4|22461.4|22443.4|22436.4|182
1596548700000|2020-08-04 13:45:00|22468.4|22461.4|22468.4|22461.4|22473.4|22466.4|22463.4|22456.4|105
1596549000000|2020-08-04 13:50:00|22470.9|22463.9|22463.4|22456.4|22478.4|22471.4|22463.4|22456.4|127
1596549300000|2020-08-04 13:55:00|22468.4|22461.4|22473.4|22466.4|22478.4|22471.4|22463.4|22456.4|100
1596549600000|2020-08-04 14:00:00|22470.9|22463.9|22488.4|22481.4|22503.4|22496.4|22468.4|22461.4|511
1596549900000|2020-08-04 14:05:00|22485.9|22478.9|22503.4|22496.4|22503.4|22496.4|22485.9|22478.9|88
1596550200000|2020-08-04 14:10:00|22505.9|22498.9|22508.4|22501.4|22508.4|22501.4|22493.4|22486.4|164
1596550500000|2020-08-04 14:15:00|22503.4|22496.4|22483.4|22476.4|22508.4|22501.4|22483.4|22476.4|217
1596550800000|2020-08-04 14:20:00|22485.9|22478.9|22478.4|22471.4|22488.4|22481.4|22473.4|22466.4|104
1596551100000|2020-08-04 14:25:00|22483.4|22476.4|22468.4|22461.4|22483.4|22476.4|22458.4|22451.4|106
1596551400000|2020-08-04 14:30:00|22470.9|22463.9|22458.4|22451.4|22470.9|22463.9|22453.4|22446.4|228
1596551700000|2020-08-04 14:35:00|22453.4|22446.4|22473.4|22466.4|22478.4|22471.4|22453.4|22446.4|229
1596552000000|2020-08-04 14:40:00|22475.9|22468.9|22478.4|22471.4|22483.4|22476.4|22465.9|22458.9|82
1596552300000|2020-08-04 14:45:00|22480.9|22473.9|22503.4|22496.4|22503.4|22496.4|22473.4|22466.4|221
1596552600000|2020-08-04 14:50:00|22508.4|22501.4|22513.4|22506.4|22523.4|22516.4|22508.4|22501.4|225
1596552900000|2020-08-04 14:55:00|22510.9|22503.9|22518.4|22511.4|22538.4|22531.4|22508.4|22501.4|160
1596553200000|2020-08-04 15:00:00|22523.4|22516.4|22518.4|22511.4|22523.4|22516.4|22513.4|22506.4|52
1596553500000|2020-08-04 15:05:00|22513.4|22506.4|22493.4|22486.4|22518.4|22511.4|22488.4|22481.4|192
1596553800000|2020-08-04 15:10:00|22495.9|22488.9|22518.4|22511.4|22535.9|22528.9|22488.4|22481.4|355
1596554100000|2020-08-04 15:15:00|22515.9|22508.9|22515.9|22508.9|22518.4|22511.4|22508.4|22501.4|52
1596554400000|2020-08-04 15:20:00|22513.4|22506.4|22493.4|22486.4|22523.4|22516.4|22493.4|22486.4|126
1596554700000|2020-08-04 15:25:00|22495.9|22488.9|22508.4|22501.4|22518.4|22511.4|22493.4|22486.4|180
1596555000000|2020-08-04 15:30:00|22510.9|22503.9|22508.4|22501.4|22523.4|22516.4|22498.4|22491.4|531
1596555300000|2020-08-04 15:35:00|22513.4|22506.4|22508.4|22501.4|22523.4|22516.4|22508.4|22501.4|35
1596555600000|2020-08-04 15:40:00|22513.4|22506.4|22518.4|22511.4|22528.4|22521.4|22513.4|22506.4|86
1596555900000|2020-08-04 15:45:00|22513.4|22506.4|22513.4|22506.4|22518.4|22511.4|22508.4|22501.4|34
1596556200000|2020-08-04 15:50:00|22515.9|22508.9|22513.4|22506.4|22518.4|22511.4|22508.4|22501.4|34
1596556500000|2020-08-04 15:55:00|22510.9|22503.9|22503.4|22496.4|22513.4|22506.4|22503.4|22496.4|58
1596556800000|2020-08-04 16:00:00|22505.9|22498.9|22503.4|22496.4|22508.4|22501.4|22498.4|22491.4|30
1596557100000|2020-08-04 16:05:00|22500.9|22493.9|22478.4|22471.4|22503.4|22496.4|22478.4|22471.4|60
1596557400000|2020-08-04 16:10:00|22480.9|22473.9|22473.4|22466.4|22483.4|22476.4|22468.4|22461.4|66
1596557700000|2020-08-04 16:15:00|22475.9|22468.9|22478.4|22471.4|22483.4|22476.4|22473.4|22466.4|70
1596558000000|2020-08-04 16:20:00|22480.9|22473.9|22483.4|22476.4|22488.4|22481.4|22478.4|22471.4|94
1596558300000|2020-08-04 16:25:00|22485.9|22478.9|22493.4|22486.4|22493.4|22486.4|22483.4|22476.4|11
1596558600000|2020-08-04 16:30:00|22490.9|22483.9|22493.4|22486.4|22498.4|22491.4|22488.4|22481.4|51
1596558900000|2020-08-04 16:35:00|22498.4|22491.4|22478.4|22471.4|22498.4|22491.4|22478.4|22471.4|45
1596559200000|2020-08-04 16:40:00|22483.4|22476.4|22473.4|22466.4|22483.4|22476.4|22473.4|22466.4|103
1596559500000|2020-08-04 16:45:00|22478.4|22471.4|22483.4|22476.4|22483.4|22476.4|22478.4|22471.4|17
1596559800000|2020-08-04 16:50:00|22480.9|22473.9|22473.4|22466.4|22483.4|22476.4|22470.9|22463.9|77
1596560100000|2020-08-04 16:55:00|22470.9|22463.9|22478.4|22471.4|22483.4|22476.4|22463.4|22456.4|65
1596560400000|2020-08-04 17:00:00|22473.4|22466.4|22463.4|22456.4|22478.4|22471.4|22463.4|22456.4|149
1596560700000|2020-08-04 17:05:00|22465.9|22458.9|22473.4|22466.4|22473.4|22466.4|22465.9|22458.9|21
1596561000000|2020-08-04 17:10:00|22475.9|22468.9|22493.4|22486.4|22493.4|22486.4|22473.4|22466.4|37
1596561300000|2020-08-04 17:15:00|22495.9|22488.9|22493.4|22486.4|22498.4|22491.4|22493.4|22486.4|17
1596561600000|2020-08-04 17:20:00|22495.9|22488.9|22498.4|22491.4|22500.9|22493.9|22493.4|22486.4|30
1596561900000|2020-08-04 17:25:00|22493.4|22486.4|22498.4|22491.4|22498.4|22491.4|22493.4|22486.4|32
1596562200000|2020-08-04 17:30:00|22503.4|22496.4|22493.4|22486.4|22503.4|22496.4|22493.4|22486.4|29
1596562500000|2020-08-04 17:35:00|22495.9|22488.9|22498.4|22491.4|22500.9|22493.9|22493.4|22486.4|6
1596562800000|2020-08-04 17:40:00|22500.9|22493.9|22493.4|22486.4|22503.4|22496.4|22488.4|22481.4|47
1596563100000|2020-08-04 17:45:00|22490.9|22483.9|22488.4|22481.4|22498.4|22491.4|22485.9|22478.9|15
1596563400000|2020-08-04 17:50:00|22490.9|22483.9|22508.4|22501.4|22508.4|22501.4|22490.9|22483.9|103
1596563700000|2020-08-04 17:55:00|22505.9|22498.9|22503.4|22496.4|22508.4|22501.4|22498.4|22491.4|26
1596564000000|2020-08-04 18:00:00|22500.9|22493.9|22508.4|22501.4|22508.4|22501.4|22500.9|22493.9|27
1596564300000|2020-08-04 18:05:00|22505.9|22498.9|22503.4|22496.4|22508.4|22501.4|22498.4|22491.4|49
1596564600000|2020-08-04 18:10:00|22505.9|22498.9|22498.4|22491.4|22508.4|22501.4|22493.4|22486.4|17
1596564900000|2020-08-04 18:15:00|22503.4|22496.4|22493.4|22486.4|22503.4|22496.4|22493.4|22486.4|19
1596565200000|2020-08-04 18:20:00|22495.9|22488.9|22488.4|22481.4|22498.4|22491.4|22485.9|22478.9|15
1596565500000|2020-08-04 18:25:00|22485.9|22478.9|22478.4|22471.4|22488.4|22481.4|22475.9|22468.9|21
1596565800000|2020-08-04 18:30:00|22475.9|22468.9|22448.4|22441.4|22475.9|22468.9|22448.4|22441.4|124
1596566100000|2020-08-04 18:35:00|22445.9|22438.9|22443.4|22436.4|22453.4|22446.4|22438.4|22431.4|56
1596566400000|2020-08-04 18:40:00|22438.4|22431.4|22453.4|22446.4|22458.4|22451.4|22438.4|22431.4|40
1596566700000|2020-08-04 18:45:00|22455.9|22448.9|22468.4|22461.4|22468.4|22461.4|22453.4|22446.4|13
1596567000000|2020-08-04 18:50:00|22463.4|22456.4|22473.4|22466.4|22473.4|22466.4|22463.4|22456.4|38
1596567300000|2020-08-04 18:55:00|22478.4|22471.4|22483.4|22476.4|22488.4|22481.4|22473.4|22466.4|37
1596567600000|2020-08-04 19:00:00|22480.9|22473.9|22483.4|22476.4|22483.4|22476.4|22478.4|22471.4|679
1596567900000|2020-08-04 19:05:00|22478.4|22471.4|22478.4|22471.4|22483.4|22476.4|22475.9|22468.9|37
1596568200000|2020-08-04 19:10:00|22483.4|22476.4|22483.4|22476.4|22488.4|22481.4|22473.4|22466.4|126
1596568500000|2020-08-04 19:15:00|22478.4|22471.4|22488.4|22481.4|22488.4|22481.4|22478.4|22471.4|34
1596568800000|2020-08-04 19:20:00|22483.4|22476.4|22493.4|22486.4|22493.4|22486.4|22483.4|22476.4|55
1596569100000|2020-08-04 19:25:00|22495.9|22488.9|22483.4|22476.4|22495.9|22488.9|22483.4|22476.4|28
1596569400000|2020-08-04 19:30:00|22488.4|22481.4|22485.9|22478.9|22493.4|22486.4|22478.4|22471.4|77
1596569700000|2020-08-04 19:35:00|22488.4|22481.4|22483.4|22476.4|22488.4|22481.4|22478.4|22471.4|39
1596570000000|2020-08-04 19:40:00|22480.9|22473.9|22493.4|22486.4|22498.4|22491.4|22480.9|22473.9|149
1596570300000|2020-08-04 19:45:00|22495.9|22488.9|22498.4|22491.4|22498.4|22491.4|22488.4|22481.4|155
1596570600000|2020-08-04 19:50:00|22503.4|22496.4|22498.4|22491.4|22503.4|22496.4|22485.9|22478.9|344
1596570900000|2020-08-04 19:55:00|22500.9|22493.9|22503.4|22496.4|22503.4|22496.4|22493.4|22486.4|260
1596571200000|2020-08-04 20:00:00|22500.9|22493.9|22503.4|22496.4|22503.4|22496.4|22498.4|22491.4|55
1596571500000|2020-08-04 20:05:00|22500.9|22493.9|22513.4|22506.4|22523.4|22516.4|22500.9|22493.9|101
1596571800000|2020-08-04 20:10:00|22515.9|22508.9|22513.4|22506.4|22518.4|22511.4|22513.4|22506.4|78
1596572100000|2020-08-04 20:15:00|22517.4|22502.4|22507.4|22492.4|22517.4|22502.4|22507.4|22492.4|19
1596572400000|2020-08-04 20:20:00|22502.4|22487.4|22502.4|22487.4|22512.4|22497.4|22502.4|22487.4|20
1596572700000|2020-08-04 20:25:00|22497.4|22482.4|22492.4|22477.4|22502.4|22487.4|22487.4|22472.4|32
1596573000000|2020-08-04 20:30:00|22494.9|22479.9|22494.9|22479.9|22497.4|22482.4|22487.4|22472.4|14
1596573300000|2020-08-04 20:35:00|22497.4|22482.4|22494.9|22479.9|22497.4|22482.4|22492.4|22477.4|2
1596573600000|2020-08-04 20:40:00|22492.4|22477.4|22492.4|22477.4|22492.4|22477.4|22492.4|22477.4|1
1596573900000|2020-08-04 20:45:00|22484.9|22469.9|22497.4|22482.4|22497.4|22482.4|22484.9|22469.9|28
1596574200000|2020-08-04 20:50:00|22499.9|22484.9|22502.4|22487.4|22502.4|22487.4|22497.4|22482.4|9
1596574500000|2020-08-04 20:55:00|22499.9|22484.9|22510.1|22480.1|22511.1|22492.4|22499.9|22479.4|32
1596574800000|2020-08-04 21:00:00|22507.5|22477.5|22505.1|22475.1|22508.2|22478.2|22503.7|22473.7|0
1596575100000|2020-08-04 21:05:00|22506.8|22476.8|22510.8|22480.8|22512.4|22482.4|22506.8|22476.8|0
1596575400000|2020-08-04 21:10:00|22510.6|22480.6|22511|22481|22511.3|22481.3|22510.3|22480.3|0
1596575700000|2020-08-04 21:15:00|22510.8|22480.8|22511.5|22481.5|22511.5|22481.5|22509.9|22479.9|0
1596576000000|2020-08-04 21:20:00|22511|22481|22513.2|22483.2|22513.2|22483.2|22511|22481|0
1596576300000|2020-08-04 21:25:00|22513.3|22483.3|22513.5|22483.5|22514.2|22484.2|22513.2|22483.2|0
1596576600000|2020-08-04 21:30:00|22513.4|22483.4|22515.6|22485.6|22516|22486|22513.2|22483.2|0
1596576900000|2020-08-04 21:35:00|22515.4|22485.4|22514.2|22484.2|22515.4|22485.4|22513.9|22483.9|0
1596577200000|2020-08-04 21:40:00|22514.4|22484.4|22515.4|22485.4|22515.4|22485.4|22514.2|22484.2|0
1596577500000|2020-08-04 21:45:00|22515.6|22485.6|22515.6|22485.6|22515.6|22485.6|22514.6|22484.6|0
1596577800000|2020-08-04 21:50:00|22515.8|22485.8|22515.5|22485.5|22515.8|22485.8|22515|22485|0
1596578100000|2020-08-04 21:55:00|22515.6|22485.6|22516.3|22486.3|22517.3|22487.3|22515.3|22485.3|0
1596578400000|2020-08-04 22:00:00|22518.4|22488.4|22514.9|22499.9|22524.9|22509.9|22504.9|22479.5|9
1596578700000|2020-08-04 22:05:00|22512.4|22497.4|22504.9|22489.9|22512.4|22497.4|22499.9|22484.9|2
1596579000000|2020-08-04 22:10:00|22507.4|22492.4|22509.9|22494.9|22509.9|22494.9|22504.9|22489.9|2
1596579300000|2020-08-04 22:15:00|22512.4|22497.4|22517.4|22502.4|22519.9|22504.9|22512.4|22497.4|1
1596579600000|2020-08-04 22:20:00|22519.9|22504.9|22512.4|22497.4|22519.9|22504.9|22512.4|22497.4|11
1596579900000|2020-08-04 22:25:00|22509.9|22494.9|22504.9|22489.9|22512.4|22497.4|22504.9|22489.9|5
1596580200000|2020-08-04 22:30:00|22502.4|22487.4|22509.9|22494.9|22509.9|22494.9|22497.4|22482.4|10
1596580500000|2020-08-04 22:35:00|22507.4|22492.4|22497.4|22482.4|22507.4|22492.4|22497.4|22482.4|0
1596580800000|2020-08-04 22:40:00|22502.4|22487.4|22504.9|22489.9|22504.9|22489.9|22502.4|22487.4|3
1596581100000|2020-08-04 22:45:00|22507.4|22492.4|22509.9|22494.9|22514.9|22499.9|22507.4|22492.4|4
1596581400000|2020-08-04 22:50:00|22512.4|22497.4|22509.9|22494.9|22512.4|22497.4|22509.9|22494.9|1
1596581700000|2020-08-04 22:55:00|22507.4|22492.4|22509.9|22494.9|22509.9|22494.9|22507.4|22492.4|0
1596582000000|2020-08-04 23:00:00|22512.4|22497.4|22504.9|22489.9|22512.4|22497.4|22504.9|22489.9|2
1596582300000|2020-08-04 23:05:00|22502.4|22487.4|22502.4|22487.4|22502.4|22487.4|22499.9|22484.9|2
1596582600000|2020-08-04 23:10:00|22497.4|22482.4|22497.4|22482.4|22497.4|22482.4|22497.4|22482.4|5
1596582900000|2020-08-04 23:15:00|||||||||10
1596583200000|2020-08-04 23:20:00|22494.9|22479.9|22497.4|22482.4|22497.4|22482.4|22494.9|22479.9|3
1596583500000|2020-08-04 23:25:00|22499.9|22484.9|22489.9|22474.9|22502.4|22487.4|22487.4|22472.4|54
1596583800000|2020-08-04 23:30:00|22487.4|22472.4|22503.4|22496.4|22508.4|22501.4|22478.4|22471.4|26508
1596584100000|2020-08-04 23:35:00|22500.9|22493.9|22508.4|22501.4|22508.4|22501.4|22498.4|22491.4|108
1596584400000|2020-08-04 23:40:00|22503.4|22496.4|22478.4|22471.4|22503.4|22496.4|22473.4|22466.4|323
1596584700000|2020-08-04 23:45:00|22483.4|22476.4|22490.9|22483.9|22493.4|22486.4|22473.4|22466.4|236
1596585000000|2020-08-04 23:50:00|22488.4|22481.4|22483.4|22476.4|22493.4|22486.4|22473.4|22466.4|134
1596585300000|2020-08-04 23:55:00|22485.9|22478.9|22478.4|22471.4|22488.4|22481.4|22473.4|22466.4|224
1596585600000|2020-08-05 00:00:00|22473.4|22466.4|22413.4|22406.4|22473.4|22466.4|22405.9|22398.9|1589
1596585900000|2020-08-05 00:05:00|22410.9|22403.9|22423.4|22416.4|22433.4|22426.4|22383.4|22376.4|1522
1596586200000|2020-08-05 00:10:00|22418.4|22411.4|22408.4|22401.4|22433.4|22426.4|22393.4|22386.4|585
1596586500000|2020-08-05 00:15:00|22405.9|22398.9|22408.4|22401.4|22418.4|22411.4|22398.4|22391.4|643
1596586800000|2020-08-05 00:20:00|22413.4|22406.4|22418.4|22411.4|22418.4|22411.4|22388.4|22381.4|423
1596587100000|2020-08-05 00:25:00|22423.4|22416.4|22428.4|22421.4|22433.4|22426.4|22423.4|22416.4|390
1596587400000|2020-08-05 00:30:00|22425.9|22418.9|22438.4|22431.4|22443.4|22436.4|22418.4|22411.4|348
1596587700000|2020-08-05 00:35:00|22440.9|22433.9|22433.4|22426.4|22448.4|22441.4|22420.9|22413.9|461
1596588000000|2020-08-05 00:40:00|22430.9|22423.9|22433.4|22426.4|22433.4|22426.4|22423.4|22416.4|188
1596588300000|2020-08-05 00:45:00|22438.4|22431.4|22403.4|22396.4|22438.4|22431.4|22398.4|22391.4|498
1596588600000|2020-08-05 00:50:00|22405.9|22398.9|22385.9|22378.9|22413.4|22406.4|22385.9|22378.9|387
1596588900000|2020-08-05 00:55:00|22388.4|22381.4|22388.4|22381.4|22393.4|22386.4|22355.9|22348.9|945
1596589200000|2020-08-05 01:00:00|22390.9|22383.9|22393.4|22386.4|22398.4|22391.4|22373.4|22366.4|308
1596589500000|2020-08-05 01:05:00|22398.4|22391.4|22398.4|22391.4|22413.4|22406.4|22383.4|22376.4|370
1596589800000|2020-08-05 01:10:00|22395.9|22388.9|22403.4|22396.4|22408.4|22401.4|22388.4|22381.4|209
1596590100000|2020-08-05 01:15:00|22398.4|22391.4|22413.4|22406.4|22413.4|22406.4|22388.4|22381.4|426
1596590400000|2020-08-05 01:20:00|22410.9|22403.9|22408.4|22401.4|22418.4|22411.4|22403.4|22396.4|363
1596590700000|2020-08-05 01:25:00|22405.9|22398.9|22408.4|22401.4|22413.4|22406.4|22398.4|22391.4|194
1596591000000|2020-08-05 01:30:00|22410.9|22403.9|22380.9|22373.9|22413.4|22406.4|22373.4|22366.4|429
1596591300000|2020-08-05 01:35:00|22383.4|22376.4|22368.4|22361.4|22383.4|22376.4|22363.4|22356.4|285
1596591600000|2020-08-05 01:40:00|22365.9|22358.9|22388.4|22381.4|22388.4|22381.4|22363.4|22356.4|226
1596591900000|2020-08-05 01:45:00|22385.9|22378.9|22388.4|22381.4|22388.4|22381.4|22373.4|22366.4|381
1596592200000|2020-08-05 01:50:00|22393.4|22386.4|22388.4|22381.4|22403.4|22396.4|22383.4|22376.4|279
1596592500000|2020-08-05 01:55:00|22385.9|22378.9|22408.4|22401.4|22408.4|22401.4|22380.9|22373.9|453
1596592800000|2020-08-05 02:00:00|22413.4|22406.4|22408.4|22401.4|22413.4|22406.4|22398.4|22391.4|270
1596593100000|2020-08-05 02:05:00|22405.9|22398.9|22428.4|22421.4|22433.4|22426.4|22400.9|22393.9|375
1596593400000|2020-08-05 02:10:00|22430.9|22423.9|22428.4|22421.4|22440.9|22433.9|22428.4|22421.4|410
1596593700000|2020-08-05 02:15:00|22430.9|22423.9|22433.4|22426.4|22433.4|22426.4|22423.4|22416.4|192
1596594000000|2020-08-05 02:20:00|22435.9|22428.9|22433.4|22426.4|22438.4|22431.4|22428.4|22421.4|255
1596594300000|2020-08-05 02:25:00|22435.9|22428.9|22433.4|22426.4|22438.4|22431.4|22428.4|22421.4|144
1596594600000|2020-08-05 02:30:00|22438.4|22431.4|22418.4|22411.4|22443.4|22436.4|22418.4|22411.4|427
1596594900000|2020-08-05 02:35:00|22415.9|22408.9|22428.4|22421.4|22435.9|22428.9|22413.4|22406.4|197
1596595200000|2020-08-05 02:40:00|22430.9|22423.9|22458.4|22451.4|22458.4|22451.4|22428.4|22421.4|190
1596595500000|2020-08-05 02:45:00|22463.4|22456.4|22473.4|22466.4|22478.4|22471.4|22463.4|22456.4|497
1596595800000|2020-08-05 02:50:00|22475.9|22468.9|22483.4|22476.4|22483.4|22476.4|22468.4|22461.4|123
1596596100000|2020-08-05 02:55:00|22480.9|22473.9|22478.4|22471.4|22480.9|22473.9|22473.4|22466.4|208
1596596400000|2020-08-05 03:00:00|22475.9|22468.9|22473.4|22466.4|22478.4|22471.4|22468.4|22461.4|84
1596596700000|2020-08-05 03:05:00|22468.4|22461.4|22463.4|22456.4|22468.4|22461.4|22463.4|22456.4|180
1596597000000|2020-08-05 03:10:00|22468.4|22461.4|22468.4|22461.4|22473.4|22466.4|22465.9|22458.9|78
1596597300000|2020-08-05 03:15:00|22465.9|22458.9|22473.4|22466.4|22473.4|22466.4|22463.4|22456.4|31
1596597600000|2020-08-05 03:20:00|22478.4|22471.4|22483.4|22476.4|22483.4|22476.4|22473.4|22466.4|127
1596597900000|2020-08-05 03:25:00|22485.9|22478.9|22493.4|22486.4|22508.4|22501.4|22475.9|22468.9|739
1596598200000|2020-08-05 03:30:00|22495.9|22488.9|22535.9|22528.9|22543.4|22536.4|22495.9|22488.9|1217
1596598500000|2020-08-05 03:35:00|22533.4|22526.4|22535.9|22528.9|22543.4|22536.4|22528.4|22521.4|441
1596598800000|2020-08-05 03:40:00|22533.4|22526.4|22533.4|22526.4|22543.4|22536.4|22518.4|22511.4|374
1596599100000|2020-08-05 03:45:00|22535.9|22528.9|22533.4|22526.4|22548.4|22541.4|22533.4|22526.4|188
1596599400000|2020-08-05 03:50:00|22538.4|22531.4|22533.4|22526.4|22543.4|22536.4|22530.9|22523.9|126
1596599700000|2020-08-05 03:55:00|22530.9|22523.9|22530.9|22523.9|22533.4|22526.4|22520.9|22513.9|254
1596600000000|2020-08-05 04:00:00|22533.4|22526.4|22538.4|22531.4|22538.4|22531.4|22533.4|22526.4|445
1596600300000|2020-08-05 04:05:00|22533.4|22526.4|22538.4|22531.4|22538.4|22531.4|22533.4|22526.4|71
1596600600000|2020-08-05 04:10:00|22535.9|22528.9|22533.4|22526.4|22543.4|22536.4|22528.4|22521.4|181
1596600900000|2020-08-05 04:15:00|22535.9|22528.9|22528.4|22521.4|22535.9|22528.9|22523.4|22516.4|381
1596601200000|2020-08-05 04:20:00|22523.4|22516.4|22523.4|22516.4|22533.4|22526.4|22523.4|22516.4|130
1596601500000|2020-08-05 04:25:00|22520.9|22513.9|22528.4|22521.4|22528.4|22521.4|22515.9|22508.9|146
1596601800000|2020-08-05 04:30:00|22525.9|22518.9|22513.4|22506.4|22528.4|22521.4|22513.4|22506.4|175
1596602100000|2020-08-05 04:35:00|22515.9|22508.9|22523.4|22516.4|22523.4|22516.4|22513.4|22506.4|114
1596602400000|2020-08-05 04:40:00|22520.9|22513.9|22518.4|22511.4|22523.4|22516.4|22518.4|22511.4|51
1596602700000|2020-08-05 04:45:00|22520.9|22513.9|22518.4|22511.4|22520.9|22513.9|22513.4|22506.4|169
1596603000000|2020-08-05 04:50:00|22513.4|22506.4|22498.4|22491.4|22518.4|22511.4|22493.4|22486.4|228
1596603300000|2020-08-05 04:55:00|22493.4|22486.4|22463.4|22456.4|22498.4|22491.4|22443.4|22436.4|831
1596603600000|2020-08-05 05:00:00|22460.9|22453.9|22468.4|22461.4|22468.4|22461.4|22453.4|22446.4|541
1596603900000|2020-08-05 05:05:00|22465.9|22458.9|22478.4|22471.4|22478.4|22471.4|22458.4|22451.4|368
1596604200000|2020-08-05 05:10:00|22483.4|22476.4|22483.4|22476.4|22488.4|22481.4|22475.9|22468.9|334
1596604500000|2020-08-05 05:15:00|22480.9|22473.9|22488.4|22481.4|22488.4|22481.4|22473.4|22466.4|376
1596604800000|2020-08-05 05:20:00|22493.4|22486.4|22498.4|22491.4|22503.4|22496.4|22493.4|22486.4|482
1596605100000|2020-08-05 05:25:00|22495.9|22488.9|22508.4|22501.4|22508.4|22501.4|22493.4|22486.4|229
1596605400000|2020-08-05 05:30:00|22503.4|22496.4|22508.4|22501.4|22513.4|22506.4|22498.4|22491.4|433
1596605700000|2020-08-05 05:35:00|22505.9|22498.9|22518.4|22511.4|22518.4|22511.4|22503.4|22496.4|269
1596606000000|2020-08-05 05:40:00|22513.4|22506.4|22533.4|22526.4|22533.4|22526.4|22513.4|22506.4|356
1596606300000|2020-08-05 05:45:00|22528.4|22521.4|22518.4|22511.4|22533.4|22526.4|22518.4|22511.4|470
1596606600000|2020-08-05 05:50:00|22523.4|22516.4|22518.4|22511.4|22523.4|22516.4|22513.4|22506.4|560
1596606900000|2020-08-05 05:55:00|22523.4|22516.4|22513.4|22506.4|22528.4|22521.4|22513.4|22506.4|1503
1596607200000|2020-08-05 06:00:00|22508.4|22501.4|22498.4|22491.4|22508.4|22501.4|22483.4|22476.4|2919
1596607500000|2020-08-05 06:05:00|22500.9|22493.9|22528.4|22521.4|22528.4|22521.4|22498.4|22491.4|1693
1596607800000|2020-08-05 06:10:00|22530.9|22523.9|22520.9|22513.9|22533.4|22526.4|22513.4|22506.4|557
1596608100000|2020-08-05 06:15:00|22518.4|22511.4|22523.4|22516.4|22528.4|22521.4|22518.4|22511.4|233
1596608400000|2020-08-05 06:20:00|22528.4|22521.4|22535.9|22528.9|22535.9|22528.9|22528.4|22521.4|151
1596608700000|2020-08-05 06:25:00|22533.4|22526.4|22533.4|22526.4|22538.4|22531.4|22523.4|22516.4|30
1596609000000|2020-08-05 06:30:00|22535.9|22528.9|22548.4|22541.4|22548.4|22541.4|22535.9|22528.9|19
1596609300000|2020-08-05 06:35:00|22545.9|22538.9|22548.4|22541.4|22548.4|22541.4|22538.4|22531.4|48
1596609600000|2020-08-05 06:40:00|22543.4|22536.4|22545.9|22538.9|22548.4|22541.4|22538.4|22531.4|18
1596609900000|2020-08-05 06:45:00|22548.4|22541.4|22545.9|22538.9|22553.4|22546.4|22543.4|22536.4|56
1596610200000|2020-08-05 06:50:00|22548.4|22541.4|22555.9|22548.9|22558.4|22551.4|22545.9|22538.9|61
1596610500000|2020-08-05 06:55:00|22558.4|22551.4|22558.4|22551.4|22563.4|22556.4|22553.4|22546.4|46
1596610800000|2020-08-05 07:00:00|22560.9|22553.9|22583.4|22576.4|22583.4|22576.4|22558.4|22551.4|151
1596611100000|2020-08-05 07:05:00|22588.4|22581.4|22558.4|22551.4|22588.4|22581.4|22555.9|22548.9|246
1596611400000|2020-08-05 07:10:00|22560.9|22553.9|22583.4|22576.4|22588.4|22581.4|22560.9|22553.9|127
1596611700000|2020-08-05 07:15:00|22588.4|22581.4|22588.4|22581.4|22598.4|22591.4|22578.4|22571.4|124
1596612000000|2020-08-05 07:20:00|22585.9|22578.9|22588.4|22581.4|22598.4|22591.4|22583.4|22576.4|94
1596612300000|2020-08-05 07:25:00|22583.4|22576.4|22578.4|22571.4|22588.4|22581.4|22573.4|22566.4|198
1596612600000|2020-08-05 07:30:00|22580.9|22573.9|22603.4|22596.4|22603.4|22596.4|22578.4|22571.4|204
1596612900000|2020-08-05 07:35:00|22605.9|22598.9|22608.4|22601.4|22613.4|22606.4|22598.4|22591.4|152
1596613200000|2020-08-05 07:40:00|22605.9|22598.9|22603.4|22596.4|22613.4|22606.4|22593.4|22586.4|116
1596613500000|2020-08-05 07:45:00|22605.9|22598.9|22613.4|22606.4|22618.4|22611.4|22603.4|22596.4|66
1596613800000|2020-08-05 07:50:00|22615.9|22608.9|22618.4|22611.4|22620.9|22613.9|22603.4|22596.4|122
1596614100000|2020-08-05 07:55:00|22615.9|22608.9|22603.4|22596.4|22618.4|22611.4|22603.4|22596.4|174
1596614400000|2020-08-05 08:00:00|22605.9|22598.9|22593.4|22586.4|22608.4|22601.4|22588.4|22581.4|194
1596614700000|2020-08-05 08:05:00|22588.4|22581.4|22603.4|22596.4|22605.9|22598.9|22588.4|22581.4|96
1596615000000|2020-08-05 08:10:00|22608.4|22601.4|22613.4|22606.4|22618.4|22611.4|22608.4|22601.4|70
1596615300000|2020-08-05 08:15:00|22608.4|22601.4|22598.4|22591.4|22613.4|22606.4|22598.4|22591.4|65
1596615600000|2020-08-05 08:20:00|22600.9|22593.9|22573.4|22566.4|22603.4|22596.4|22570.9|22563.9|117
1596615900000|2020-08-05 08:25:00|22570.9|22563.9|22568.4|22561.4|22580.9|22573.9|22568.4|22561.4|70
1596616200000|2020-08-05 08:30:00|22565.9|22558.9|22568.4|22561.4|22573.4|22566.4|22558.4|22551.4|176
1596616500000|2020-08-05 08:35:00|22570.9|22563.9|22573.4|22566.4|22575.9|22568.9|22563.4|22556.4|67
1596616800000|2020-08-05 08:40:00|22575.9|22568.9|22583.4|22576.4|22585.9|22578.9|22573.4|22566.4|79
1596617100000|2020-08-05 08:45:00|22585.9|22578.9|22608.4|22601.4|22613.4|22606.4|22580.9|22573.9|171
1596617400000|2020-08-05 08:50:00|22610.9|22603.9|22608.4|22601.4|22618.4|22611.4|22608.4|22601.4|115
1596617700000|2020-08-05 08:55:00|22605.9|22598.9|22605.9|22598.9|22608.4|22601.4|22598.4|22591.4|46
1596618000000|2020-08-05 09:00:00|22608.4|22601.4|22603.4|22596.4|22613.4|22606.4|22603.4|22596.4|66
1596618300000|2020-08-05 09:05:00|22605.9|22598.9|22608.4|22601.4|22613.4|22606.4|22605.9|22598.9|51
1596618600000|2020-08-05 09:10:00|22610.9|22603.9|22603.4|22596.4|22613.4|22606.4|22598.4|22591.4|34
1596618900000|2020-08-05 09:15:00|22605.9|22598.9|22603.4|22596.4|22615.9|22608.9|22598.4|22591.4|44
1596619200000|2020-08-05 09:20:00|22605.9|22598.9|22603.4|22596.4|22608.4|22601.4|22598.4|22591.4|34
1596619500000|2020-08-05 09:25:00|22605.9|22598.9|22603.4|22596.4|22613.4|22606.4|22603.4|22596.4|75
1596619800000|2020-08-05 09:30:00|22605.9|22598.9|22588.4|22581.4|22608.4|22601.4|22588.4|22581.4|25
1596620100000|2020-08-05 09:35:00|22590.9|22583.9|22603.4|22596.4|22605.9|22598.9|22588.4|22581.4|91
1596620400000|2020-08-05 09:40:00|22605.9|22598.9|22603.4|22596.4|22608.4|22601.4|22598.4|22591.4|79
1596620700000|2020-08-05 09:45:00|22605.9|22598.9|22618.4|22611.4|22618.4|22611.4|22605.9|22598.9|92
1596621000000|2020-08-05 09:50:00|22623.4|22616.4|22608.4|22601.4|22623.4|22616.4|22608.4|22601.4|59
1596621300000|2020-08-05 09:55:00|22610.9|22603.9|22618.4|22611.4|22620.9|22613.9|22608.4|22601.4|29
1596621600000|2020-08-05 10:00:00|22620.9|22613.9|22618.4|22611.4|22633.4|22626.4|22618.4|22611.4|125
1596621900000|2020-08-05 10:05:00|22623.4|22616.4|22618.4|22611.4|22623.4|22616.4|22618.4|22611.4|52
1596622200000|2020-08-05 10:10:00|22620.9|22613.9|22618.4|22611.4|22623.4|22616.4|22613.4|22606.4|49
1596622500000|2020-08-05 10:15:00|22620.9|22613.9|22623.4|22616.4|22638.4|22631.4|22618.4|22611.4|72
1596622800000|2020-08-05 10:20:00|22625.9|22618.9|22623.4|22616.4|22628.4|22621.4|22623.4|22616.4|26
1596623100000|2020-08-05 10:25:00|22625.9|22618.9|22628.4|22621.4|22630.9|22623.9|22623.4|22616.4|24
1596623400000|2020-08-05 10:30:00|22630.9|22623.9|22618.4|22611.4|22630.9|22623.9|22618.4|22611.4|31
1596623700000|2020-08-05 10:35:00|22620.9|22613.9|22623.4|22616.4|22628.4|22621.4|22618.4|22611.4|74
1596624000000|2020-08-05 10:40:00|22625.9|22618.9|22618.4|22611.4|22628.4|22621.4|22618.4|22611.4|55
1596624300000|2020-08-05 10:45:00|22623.4|22616.4|22608.4|22601.4|22623.4|22616.4|22608.4|22601.4|62
1596624600000|2020-08-05 10:50:00|22610.9|22603.9|22608.4|22601.4|22618.4|22611.4|22603.4|22596.4|61
1596624900000|2020-08-05 10:55:00|22610.9|22603.9|22618.4|22611.4|22618.4|22611.4|22610.9|22603.9|30
1596625200000|2020-08-05 11:00:00|22613.4|22606.4|22598.4|22591.4|22618.4|22611.4|22598.4|22591.4|82
1596625500000|2020-08-05 11:05:00|22600.9|22593.9|22603.4|22596.4|22605.9|22598.9|22598.4|22591.4|38
1596625800000|2020-08-05 11:10:00|22600.9|22593.9|22608.4|22601.4|22608.4|22601.4|22598.4|22591.4|17
1596626100000|2020-08-05 11:15:00|22610.9|22603.9|22608.4|22601.4|22613.4|22606.4|22603.4|22596.4|17
1596626400000|2020-08-05 11:20:00|22605.9|22598.9|22608.4|22601.4|22608.4|22601.4|22603.4|22596.4|3
1596626700000|2020-08-05 11:25:00|22610.9|22603.9|22608.4|22601.4|22610.9|22603.9|22608.4|22601.4|11
1596627000000|2020-08-05 11:30:00|22610.9|22603.9|22623.4|22616.4|22623.4|22616.4|22608.4|22601.4|47
1596627300000|2020-08-05 11:35:00|22628.4|22621.4|22618.4|22611.4|22628.4|22621.4|22618.4|22611.4|49
1596627600000|2020-08-05 11:40:00|22620.9|22613.9|22618.4|22611.4|22623.4|22616.4|22618.4|22611.4|27
1596627900000|2020-08-05 11:45:00|22620.9|22613.9|22610.9|22603.9|22620.9|22613.9|22603.4|22596.4|54
1596628200000|2020-08-05 11:50:00|22608.4|22601.4|22615.9|22608.9|22618.4|22611.4|22608.4|22601.4|28
1596628500000|2020-08-05 11:55:00|22618.4|22611.4|22623.4|22616.4|22623.4|22616.4|22613.4|22606.4|15
1596628800000|2020-08-05 12:00:00|22620.9|22613.9|22598.4|22591.4|22620.9|22613.9|22595.9|22588.9|39
1596629100000|2020-08-05 12:05:00|22600.9|22593.9|22603.4|22596.4|22608.4|22601.4|22598.4|22591.4|17
1596629400000|2020-08-05 12:10:00|22605.9|22598.9|22600.9|22593.9|22608.4|22601.4|22598.4|22591.4|32
1596629700000|2020-08-05 12:15:00|22598.4|22591.4|22573.4|22566.4|22598.4|22591.4|22555.9|22548.9|235
1596630000000|2020-08-05 12:20:00|22570.9|22563.9|22588.4|22581.4|22598.4|22591.4|22563.4|22556.4|183
1596630300000|2020-08-05 12:25:00|22585.9|22578.9|22588.4|22581.4|22593.4|22586.4|22578.4|22571.4|38
1596630600000|2020-08-05 12:30:00|22590.9|22583.9|22598.4|22591.4|22605.9|22598.9|22588.4|22581.4|64
1596630900000|2020-08-05 12:35:00|22595.9|22588.9|22600.9|22593.9|22603.4|22596.4|22593.4|22586.4|73
1596631200000|2020-08-05 12:40:00|22603.4|22596.4|22603.4|22596.4|22613.4|22606.4|22598.4|22591.4|64
1596631500000|2020-08-05 12:45:00|22605.9|22598.9|22583.4|22576.4|22608.4|22601.4|22583.4|22576.4|42
1596631800000|2020-08-05 12:50:00|22585.9|22578.9|22573.4|22566.4|22588.4|22581.4|22568.4|22561.4|44
1596632100000|2020-08-05 12:55:00|22575.9|22568.9|22568.4|22561.4|22578.4|22571.4|22568.4|22561.4|31
1596632400000|2020-08-05 13:00:00|22570.9|22563.9|22568.4|22561.4|22573.4|22566.4|22558.4|22551.4|110
1596632700000|2020-08-05 13:05:00|22573.4|22566.4|22563.4|22556.4|22573.4|22566.4|22558.4|22551.4|34
1596633000000|2020-08-05 13:10:00|22568.4|22561.4|22558.4|22551.4|22568.4|22561.4|22558.4|22551.4|67
1596633300000|2020-08-05 13:15:00|22563.4|22556.4|22568.4|22561.4|22568.4|22561.4|22558.4|22551.4|113
1596633600000|2020-08-05 13:20:00|22565.9|22558.9|22558.4|22551.4|22568.4|22561.4|22558.4|22551.4|54
1596633900000|2020-08-05 13:25:00|22560.9|22553.9|22560.9|22553.9|22563.4|22556.4|22553.4|22546.4|48
1596634200000|2020-08-05 13:30:00|22558.4|22551.4|22553.4|22546.4|22563.4|22556.4|22553.4|22546.4|229
1596634500000|2020-08-05 13:35:00|22555.9|22548.9|22553.4|22546.4|22558.4|22551.4|22548.4|22541.4|239
1596634800000|2020-08-05 13:40:00|22550.9|22543.9|22548.4|22541.4|22558.4|22551.4|22543.4|22536.4|185
1596635100000|2020-08-05 13:45:00|22550.9|22543.9|22538.4|22531.4|22553.4|22546.4|22528.4|22521.4|239
1596635400000|2020-08-05 13:50:00|22540.9|22533.9|22563.4|22556.4|22563.4|22556.4|22538.4|22531.4|117
1596635700000|2020-08-05 13:55:00|22568.4|22561.4|22565.9|22558.9|22568.4|22561.4|22558.4|22551.4|110
1596636000000|2020-08-05 14:00:00|22573.4|22566.4|22568.4|22561.4|22578.4|22571.4|22563.4|22556.4|265
1596636300000|2020-08-05 14:05:00|22573.4|22566.4|22568.4|22561.4|22575.9|22568.9|22558.4|22551.4|67
1596636600000|2020-08-05 14:10:00|22565.9|22558.9|22548.4|22541.4|22568.4|22561.4|22548.4|22541.4|93
1596636900000|2020-08-05 14:15:00|22553.4|22546.4|22543.4|22536.4|22553.4|22546.4|22533.4|22526.4|56
1596637200000|2020-08-05 14:20:00|22548.4|22541.4|22560.9|22553.9|22563.4|22556.4|22548.4|22541.4|80
1596637500000|2020-08-05 14:25:00|22558.4|22551.4|22558.4|22551.4|22563.4|22556.4|22545.9|22538.9|69
1596637800000|2020-08-05 14:30:00|22553.4|22546.4|22558.4|22551.4|22558.4|22551.4|22553.4|22546.4|83
1596638100000|2020-08-05 14:35:00|22553.4|22546.4|22558.4|22551.4|22568.4|22561.4|22553.4|22546.4|283
1596638400000|2020-08-05 14:40:00|22553.4|22546.4|22583.4|22576.4|22583.4|22576.4|22553.4|22546.4|164
1596638700000|2020-08-05 14:45:00|22588.4|22581.4|22583.4|22576.4|22590.9|22583.9|22578.4|22571.4|163
1596639000000|2020-08-05 14:50:00|22588.4|22581.4|22588.4|22581.4|22598.4|22591.4|22578.4|22571.4|184
1596639300000|2020-08-05 14:55:00|22590.9|22583.9|22583.4|22576.4|22590.9|22583.9|22578.4|22571.4|133
1596639600000|2020-08-05 15:00:00|22585.9|22578.9|22598.4|22591.4|22600.9|22593.9|22585.9|22578.9|138
1596639900000|2020-08-05 15:05:00|22603.4|22596.4|22593.4|22586.4|22603.4|22596.4|22593.4|22586.4|55
1596640200000|2020-08-05 15:10:00|22598.4|22591.4|22593.4|22586.4|22598.4|22591.4|22588.4|22581.4|146
1596640500000|2020-08-05 15:15:00|22590.9|22583.9|22583.4|22576.4|22593.4|22586.4|22583.4|22576.4|79
1596640800000|2020-08-05 15:20:00|22588.4|22581.4|22578.4|22571.4|22588.4|22581.4|22578.4|22571.4|93
1596641100000|2020-08-05 15:25:00|22573.4|22566.4|22573.4|22566.4|22578.4|22571.4|22568.4|22561.4|141
1596641400000|2020-08-05 15:30:00|22570.9|22563.9|22583.4|22576.4|22588.4|22581.4|22568.4|22561.4|208
1596641700000|2020-08-05 15:35:00|22588.4|22581.4|22583.4|22576.4|22588.4|22581.4|22578.4|22571.4|71
1596642000000|2020-08-05 15:40:00|22578.4|22571.4|22568.4|22561.4|22583.4|22576.4|22563.4|22556.4|258
1596642300000|2020-08-05 15:45:00|22570.9|22563.9|22568.4|22561.4|22570.9|22563.9|22563.4|22556.4|65
1596642600000|2020-08-05 15:50:00|22565.9|22558.9|22563.4|22556.4|22568.4|22561.4|22553.4|22546.4|92
1596642900000|2020-08-05 15:55:00|22568.4|22561.4|22548.4|22541.4|22568.4|22561.4|22543.4|22536.4|93
1596643200000|2020-08-05 16:00:00|22543.4|22536.4|22548.4|22541.4|22550.9|22543.9|22543.4|22536.4|36
1596643500000|2020-08-05 16:05:00|22550.9|22543.9|22538.4|22531.4|22553.4|22546.4|22533.4|22526.4|95
1596643800000|2020-08-05 16:10:00|22543.4|22536.4|22543.4|22536.4|22543.4|22536.4|22538.4|22531.4|66
1596644100000|2020-08-05 16:15:00|22540.9|22533.9|22538.4|22531.4|22543.4|22536.4|22538.4|22531.4|48
1596644400000|2020-08-05 16:20:00|22533.4|22526.4|22533.4|22526.4|22538.4|22531.4|22528.4|22521.4|60
1596644700000|2020-08-05 16:25:00|22530.9|22523.9|22528.4|22521.4|22533.4|22526.4|22528.4|22521.4|32
1596645000000|2020-08-05 16:30:00|22533.4|22526.4|22543.4|22536.4|22543.4|22536.4|22528.4|22521.4|43
1596645300000|2020-08-05 16:35:00|22538.4|22531.4|22543.4|22536.4|22543.4|22536.4|22533.4|22526.4|43
1596645600000|2020-08-05 16:40:00|22548.4|22541.4|22543.4|22536.4|22548.4|22541.4|22538.4|22531.4|61
1596645900000|2020-08-05 16:45:00|22548.4|22541.4|22543.4|22536.4|22548.4|22541.4|22538.4|22531.4|20
1596646200000|2020-08-05 16:50:00|22540.9|22533.9|22548.4|22541.4|22548.4|22541.4|22538.4|22531.4|67
1596646500000|2020-08-05 16:55:00|22545.9|22538.9|22548.4|22541.4|22548.4|22541.4|22540.9|22533.9|44
1596646800000|2020-08-05 17:00:00|22545.9|22538.9|22538.4|22531.4|22548.4|22541.4|22533.4|22526.4|49
1596647100000|2020-08-05 17:05:00|22543.4|22536.4|22533.4|22526.4|22543.4|22536.4|22533.4|22526.4|8
1596647400000|2020-08-05 17:10:00|22528.4|22521.4|22533.4|22526.4|22533.4|22526.4|22528.4|22521.4|32
1596647700000|2020-08-05 17:15:00|22530.9|22523.9|22533.4|22526.4|22533.4|22526.4|22528.4|22521.4|15
1596648000000|2020-08-05 17:20:00|22530.9|22523.9|22528.4|22521.4|22533.4|22526.4|22528.4|22521.4|47
1596648300000|2020-08-05 17:25:00|22533.4|22526.4|22528.4|22521.4|22533.4|22526.4|22528.4|22521.4|55
1596648600000|2020-08-05 17:30:00|22523.4|22516.4|22523.4|22516.4|22533.4|22526.4|22523.4|22516.4|38
1596648900000|2020-08-05 17:35:00|22525.9|22518.9|22523.4|22516.4|22528.4|22521.4|22523.4|22516.4|25
1596649200000|2020-08-05 17:40:00|22528.4|22521.4|22523.4|22516.4|22528.4|22521.4|22523.4|22516.4|34
1596649500000|2020-08-05 17:45:00|22520.9|22513.9|22518.4|22511.4|22523.4|22516.4|22518.4|22511.4|38
1596649800000|2020-08-05 17:50:00|22520.9|22513.9|22518.4|22511.4|22523.4|22516.4|22518.4|22511.4|72
1596650100000|2020-08-05 17:55:00|22523.4|22516.4|22528.4|22521.4|22528.4|22521.4|22518.4|22511.4|21
1596650400000|2020-08-05 18:00:00|22525.9|22518.9|22528.4|22521.4|22533.4|22526.4|22525.9|22518.9|41
1596650700000|2020-08-05 18:05:00|22533.4|22526.4|22528.4|22521.4|22533.4|22526.4|22528.4|22521.4|26
1596651000000|2020-08-05 18:10:00|22530.9|22523.9|22523.4|22516.4|22530.9|22523.9|22523.4|22516.4|28
1596651300000|2020-08-05 18:15:00|22525.9|22518.9|22523.4|22516.4|22528.4|22521.4|22523.4|22516.4|4
1596651600000|2020-08-05 18:20:00|22528.4|22521.4|22528.4|22521.4|22528.4|22521.4|22523.4|22516.4|17
1596651900000|2020-08-05 18:25:00|22533.4|22526.4|22533.4|22526.4|22533.4|22526.4|22533.4|22526.4|40
1596652200000|2020-08-05 18:30:00|||||||||28
1596652500000|2020-08-05 18:35:00|22530.9|22523.9|22533.4|22526.4|22533.4|22526.4|22530.9|22523.9|9
1596652800000|2020-08-05 18:40:00|22528.4|22521.4|22528.4|22521.4|22533.4|22526.4|22528.4|22521.4|51
1596653100000|2020-08-05 18:45:00|22533.4|22526.4|22528.4|22521.4|22533.4|22526.4|22523.4|22516.4|147
1596653400000|2020-08-05 18:50:00|22525.9|22518.9|22523.4|22516.4|22528.4|22521.4|22523.4|22516.4|153
1596653700000|2020-08-05 18:55:00|22518.4|22511.4|22518.4|22511.4|22523.4|22516.4|22518.4|22511.4|77
1596654000000|2020-08-05 19:00:00|22523.4|22516.4|22533.4|22526.4|22533.4|22526.4|22523.4|22516.4|110
1596654300000|2020-08-05 19:05:00|22538.4|22531.4|22518.4|22511.4|22538.4|22531.4|22518.4|22511.4|170
1596654600000|2020-08-05 19:10:00|22523.4|22516.4|22508.4|22501.4|22523.4|22516.4|22508.4|22501.4|143
1596654900000|2020-08-05 19:15:00|22513.4|22506.4|22503.4|22496.4|22513.4|22506.4|22503.4|22496.4|62
1596655200000|2020-08-05 19:20:00|22498.4|22491.4|22503.4|22496.4|22503.4|22496.4|22498.4|22491.4|72
1596655500000|2020-08-05 19:25:00|22498.4|22491.4|22493.4|22486.4|22503.4|22496.4|22493.4|22486.4|22
1596655800000|2020-08-05 19:30:00|22498.4|22491.4|22503.4|22496.4|22503.4|22496.4|22493.4|22486.4|68
1596656100000|2020-08-05 19:35:00|22508.4|22501.4|22498.4|22491.4|22508.4|22501.4|22498.4|22491.4|126
1596656400000|2020-08-05 19:40:00|22500.9|22493.9|22478.4|22471.4|22503.4|22496.4|22478.4|22471.4|117
1596656700000|2020-08-05 19:45:00|22480.9|22473.9|22473.4|22466.4|22483.4|22476.4|22473.4|22466.4|127
1596657000000|2020-08-05 19:50:00|22468.4|22461.4|22473.4|22466.4|22475.9|22468.9|22453.4|22446.4|320
1596657300000|2020-08-05 19:55:00|22475.9|22468.9|22488.4|22481.4|22498.4|22491.4|22468.4|22461.4|324
1596657600000|2020-08-05 20:00:00|22483.4|22476.4|22483.4|22476.4|22493.4|22486.4|22483.4|22476.4|89
1596657900000|2020-08-05 20:05:00|22480.9|22473.9|22488.4|22481.4|22493.4|22486.4|22478.4|22471.4|36
1596658200000|2020-08-05 20:10:00|22493.4|22486.4|22483.4|22476.4|22493.4|22486.4|22480.9|22473.9|46
1596658500000|2020-08-05 20:15:00|22487.4|22472.4|22497.4|22482.4|22497.4|22482.4|22487.4|22472.4|9
1596658800000|2020-08-05 20:20:00|22499.9|22484.9|22497.4|22482.4|22502.4|22487.4|22492.4|22477.4|21
1596659100000|2020-08-05 20:25:00|22494.9|22479.9|22482.4|22467.4|22494.9|22479.9|22479.9|22464.9|21
1596659400000|2020-08-05 20:30:00|22484.9|22469.9|22497.4|22482.4|22497.4|22482.4|22484.9|22469.9|4
1596659700000|2020-08-05 20:35:00|22494.9|22479.9|22497.4|22482.4|22497.4|22482.4|22492.4|22477.4|7
1596660000000|2020-08-05 20:40:00|22494.9|22479.9|22497.4|22482.4|22497.4|22482.4|22494.9|22479.9|9
1596660300000|2020-08-05 20:45:00|22494.9|22479.9|22497.4|22482.4|22502.4|22487.4|22492.4|22477.4|20
1596660600000|2020-08-05 20:50:00|22499.9|22484.9|22497.4|22482.4|22502.4|22487.4|22497.4|22482.4|27
1596660900000|2020-08-05 20:55:00|22499.9|22484.9|22512.9|22482.9|22513.5|22489.9|22497.4|22479.6|26
1596661200000|2020-08-05 21:00:00|22512.3|22482.3|22512.8|22482.8|22513.5|22483.5|22511.8|22481.8|0
1596661500000|2020-08-05 21:05:00|22512.6|22482.6|22509.8|22479.8|22512.9|22482.9|22509.8|22479.8|0
1596661800000|2020-08-05 21:10:00|22511|22481|22513.2|22483.2|22513.2|22483.2|22511|22481|0
1596662100000|2020-08-05 21:15:00|22513.1|22483.1|22514|22484|22514|22484|22512.4|22482.4|0
1596662400000|2020-08-05 21:20:00|22514.1|22484.1|22514.1|22484.1|22514.9|22484.9|22512.5|22482.5|0
1596662700000|2020-08-05 21:25:00|22514.3|22484.3|22514.1|22484.1|22514.3|22484.3|22512.7|22482.7|0
1596663000000|2020-08-05 21:30:00|22513.9|22483.9|22515.4|22485.4|22515.4|22485.4|22513.9|22483.9|0
1596663300000|2020-08-05 21:35:00|22515.5|22485.5|22517.2|22487.2|22518.5|22488.5|22515.5|22485.5|0
1596663600000|2020-08-05 21:40:00|22517.4|22487.4|22517.3|22487.3|22517.4|22487.4|22517.3|22487.3|0
1596663900000|2020-08-05 21:45:00|22517.4|22487.4|22516.8|22486.8|22517.6|22487.6|22516.8|22486.8|0
1596664200000|2020-08-05 21:50:00|22517.6|22487.6|22516.4|22486.4|22517.6|22487.6|22516.4|22486.4|0
1596664500000|2020-08-05 21:55:00|22516.2|22486.2|22517.4|22487.4|22518.1|22488.1|22516.2|22486.2|0
1596664800000|2020-08-05 22:00:00|22514.5|22484.5|22504.9|22489.9|22515.7|22492.4|22502.4|22475.8|7
1596665100000|2020-08-05 22:05:00|22512.4|22497.4|22509.9|22494.9|22512.4|22497.4|22509.9|22494.9|5
1596665700000|2020-08-05 22:15:00|22507.4|22492.4|22507.4|22492.4|22507.4|22492.4|22504.9|22489.9|0
1596666000000|2020-08-05 22:20:00|22509.9|22494.9|22509.9|22494.9|22514.9|22499.9|22509.9|22494.9|7
1596666600000|2020-08-05 22:30:00|22512.4|22497.4|22507.4|22492.4|22512.4|22497.4|22504.9|22489.9|0
1596666900000|2020-08-05 22:35:00|22504.9|22489.9|22507.4|22492.4|22507.4|22492.4|22504.9|22489.9|2
1596667200000|2020-08-05 22:40:00|22504.9|22489.9|22512.4|22497.4|22512.4|22497.4|22504.9|22489.9|2
1596667500000|2020-08-05 22:45:00|22509.9|22494.9|22509.8|22494.8|22509.9|22494.9|22504.8|22489.8|4
1596667800000|2020-08-05 22:50:00|22512.3|22497.3|22517.3|22502.3|22517.3|22502.3|22512.3|22497.3|4
1596668100000|2020-08-05 22:55:00|22514.8|22499.8|22517.3|22502.3|22517.3|22502.3|22514.8|22499.8|1
1596668400000|2020-08-05 23:00:00|22514.8|22499.8|22514.8|22499.8|22522.3|22507.3|22509.8|22494.8|5
1596668700000|2020-08-05 23:05:00|22512.3|22497.3|22517.3|22502.3|22517.3|22502.3|22509.8|22494.8|0
1596669000000|2020-08-05 23:10:00|22514.8|22499.8|22517.3|22502.3|22517.3|22502.3|22514.8|22499.8|1
1596669300000|2020-08-05 23:15:00|22519.8|22504.8|22512.3|22497.3|22519.8|22504.8|22504.8|22489.8|17
1596669600000|2020-08-05 23:20:00|22514.8|22499.8|22514.8|22499.8|22517.3|22502.3|22512.3|22497.3|9
1596669900000|2020-08-05 23:25:00|22512.3|22497.3|22507.3|22492.3|22519.8|22504.8|22507.3|22492.3|8
1596670200000|2020-08-05 23:30:00|22509.8|22494.8|22508.3|22501.3|22528.3|22521.3|22503.3|22494.8|20639
1596670500000|2020-08-05 23:35:00|22513.3|22506.3|22508.3|22501.3|22513.3|22506.3|22508.3|22501.3|53
1596670800000|2020-08-05 23:40:00|22510.8|22503.8|22503.3|22496.3|22513.3|22506.3|22498.3|22491.3|146
1596671100000|2020-08-05 23:45:00|22500.8|22493.8|22488.3|22481.3|22503.3|22496.3|22483.3|22476.3|423
1596671400000|2020-08-05 23:50:00|22485.8|22478.8|22488.3|22481.3|22493.3|22486.3|22478.3|22471.3|235
1596671700000|2020-08-05 23:55:00|22483.3|22476.3|22473.3|22466.3|22493.3|22486.3|22468.3|22461.3|423
1596672000000|2020-08-06 00:00:00|22478.3|22471.3|22443.3|22436.3|22478.3|22471.3|22438.3|22431.3|1437
1596672300000|2020-08-06 00:05:00|22440.8|22433.8|22443.3|22436.3|22453.3|22446.3|22430.8|22423.8|1077
1596672600000|2020-08-06 00:10:00|22448.3|22441.3|22463.3|22456.3|22468.3|22461.3|22448.3|22441.3|396
1596672900000|2020-08-06 00:15:00|22458.3|22451.3|22468.3|22461.3|22473.3|22466.3|22458.3|22451.3|460
1596673200000|2020-08-06 00:20:00|22473.3|22466.3|22543.3|22536.3|22543.3|22536.3|22468.3|22461.3|1001
1596673500000|2020-08-06 00:25:00|22545.8|22538.8|22573.3|22566.3|22583.3|22576.3|22523.3|22516.3|836
1596673800000|2020-08-06 00:30:00|22575.8|22568.8|22553.3|22546.3|22578.3|22571.3|22548.3|22541.3|507
1596674100000|2020-08-06 00:35:00|22555.8|22548.8|22553.3|22546.3|22563.3|22556.3|22548.3|22541.3|213
1596674400000|2020-08-06 00:40:00|22550.8|22543.8|22548.3|22541.3|22565.8|22558.8|22543.3|22536.3|252
1596674700000|2020-08-06 00:45:00|22543.3|22536.3|22553.3|22546.3|22563.3|22556.3|22538.3|22531.3|402
1596675000000|2020-08-06 00:50:00|22555.8|22548.8|22558.3|22551.3|22558.3|22551.3|22548.3|22541.3|204
1596675300000|2020-08-06 00:55:00|22553.3|22546.3|22563.3|22556.3|22568.3|22561.3|22548.3|22541.3|153
1596675600000|2020-08-06 01:00:00|22565.8|22558.8|22538.3|22531.3|22568.3|22561.3|22538.3|22531.3|301
1596675900000|2020-08-06 01:05:00|22543.3|22536.3|22543.3|22536.3|22553.3|22546.3|22533.3|22526.3|254
1596676200000|2020-08-06 01:10:00|22540.8|22533.8|22538.3|22531.3|22543.3|22536.3|22518.3|22511.3|478
1596676500000|2020-08-06 01:15:00|22540.8|22533.8|22543.3|22536.3|22548.3|22541.3|22533.3|22526.3|254
1596676800000|2020-08-06 01:20:00|22545.8|22538.8|22573.3|22566.3|22578.3|22571.3|22543.3|22536.3|581
1596677100000|2020-08-06 01:25:00|22578.3|22571.3|22568.3|22561.3|22578.3|22571.3|22563.3|22556.3|307
1596677400000|2020-08-06 01:30:00|22565.8|22558.8|22573.3|22566.3|22578.3|22571.3|22563.3|22556.3|342
1596677700000|2020-08-06 01:35:00|22578.3|22571.3|22570.8|22563.8|22588.3|22581.3|22568.3|22561.3|549
1596678000000|2020-08-06 01:40:00|22573.3|22566.3|22573.3|22566.3|22578.3|22571.3|22568.3|22561.3|116
1596678300000|2020-08-06 01:45:00|22570.8|22563.8|22558.3|22551.3|22573.3|22566.3|22558.3|22551.3|429
1596678600000|2020-08-06 01:50:00|22553.3|22546.3|22533.3|22526.3|22553.3|22546.3|22528.3|22521.3|534
1596678900000|2020-08-06 01:55:00|22530.8|22523.8|22513.3|22506.3|22533.3|22526.3|22508.3|22501.3|730
1596679200000|2020-08-06 02:00:00|22508.3|22501.3|22483.3|22476.3|22513.3|22506.3|22478.3|22471.3|540
1596679500000|2020-08-06 02:05:00|22480.8|22473.8|22433.3|22426.3|22483.3|22476.3|22428.3|22421.3|1304
1596679800000|2020-08-06 02:10:00|22428.3|22421.3|22418.3|22411.3|22433.3|22426.3|22398.3|22391.3|1314
1596680100000|2020-08-06 02:15:00|22413.3|22406.3|22438.3|22431.3|22443.3|22436.3|22413.3|22406.3|692
1596680400000|2020-08-06 02:20:00|22440.8|22433.8|22438.3|22431.3|22440.8|22433.8|22423.3|22416.3|380
1596680700000|2020-08-06 02:25:00|22435.8|22428.8|22435.8|22428.8|22438.3|22431.3|22425.8|22418.8|414
1596681000000|2020-08-06 02:30:00|22433.3|22426.3|22418.3|22411.3|22433.3|22426.3|22398.3|22391.3|652
1596681300000|2020-08-06 02:35:00|22413.3|22406.3|22420.8|22413.8|22423.3|22416.3|22403.3|22396.3|294
1596681600000|2020-08-06 02:40:00|22418.3|22411.3|22403.3|22396.3|22423.3|22416.3|22403.3|22396.3|272
1596681900000|2020-08-06 02:45:00|22400.8|22393.8|22408.3|22401.3|22408.3|22401.3|22385.8|22378.8|352
1596682200000|2020-08-06 02:50:00|22405.8|22398.8|22408.3|22401.3|22413.3|22406.3|22403.3|22396.3|238
1596682500000|2020-08-06 02:55:00|22413.3|22406.3|22388.3|22381.3|22413.3|22406.3|22383.3|22376.3|405
1596682800000|2020-08-06 03:00:00|22385.8|22378.8|22408.3|22401.3|22408.3|22401.3|22383.3|22376.3|159
1596683100000|2020-08-06 03:05:00|22405.8|22398.8|22418.3|22411.3|22418.3|22411.3|22403.3|22396.3|162
1596683400000|2020-08-06 03:10:00|22413.3|22406.3|22423.3|22416.3|22423.3|22416.3|22413.3|22406.3|91
1596683700000|2020-08-06 03:15:00|22425.8|22418.8|22433.3|22426.3|22443.3|22436.3|22425.8|22418.8|162
1596684000000|2020-08-06 03:20:00|22438.3|22431.3|22428.3|22421.3|22443.3|22436.3|22428.3|22421.3|198
1596684300000|2020-08-06 03:25:00|22430.8|22423.8|22423.3|22416.3|22438.3|22431.3|22418.3|22411.3|189
1596684600000|2020-08-06 03:30:00|22418.3|22411.3|22443.3|22436.3|22448.3|22441.3|22403.3|22396.3|398
1596684900000|2020-08-06 03:35:00|22445.8|22438.8|22433.3|22426.3|22458.3|22451.3|22428.3|22421.3|332
1596685200000|2020-08-06 03:40:00|22438.3|22431.3|22448.3|22441.3|22453.3|22446.3|22428.3|22421.3|288
1596685500000|2020-08-06 03:45:00|22450.8|22443.8|22453.3|22446.3|22458.3|22451.3|22443.3|22436.3|215
1596685800000|2020-08-06 03:50:00|22448.3|22441.3|22438.3|22431.3|22453.3|22446.3|22435.8|22428.8|86
1596686100000|2020-08-06 03:55:00|22443.3|22436.3|22423.3|22416.3|22448.3|22441.3|22423.3|22416.3|175
1596686400000|2020-08-06 04:00:00|22418.3|22411.3|22423.3|22416.3|22428.3|22421.3|22418.3|22411.3|218
1596686700000|2020-08-06 04:05:00|22428.3|22421.3|22443.3|22436.3|22445.8|22438.8|22428.3|22421.3|243
1596687000000|2020-08-06 04:10:00|22445.8|22438.8|22403.3|22396.3|22448.3|22441.3|22403.3|22396.3|262
1596687300000|2020-08-06 04:15:00|22400.8|22393.8|22388.3|22381.3|22403.3|22396.3|22378.3|22371.3|455
1596687600000|2020-08-06 04:20:00|22393.3|22386.3|22358.3|22351.3|22395.8|22388.8|22353.3|22346.3|495
1596687900000|2020-08-06 04:25:00|22363.3|22356.3|22383.3|22376.3|22383.3|22376.3|22358.3|22351.3|360
1596688200000|2020-08-06 04:30:00|22378.3|22371.3|22383.3|22376.3|22388.3|22381.3|22368.3|22361.3|256
1596688500000|2020-08-06 04:35:00|22385.8|22378.8|22383.3|22376.3|22388.3|22381.3|22373.3|22366.3|193
1596688800000|2020-08-06 04:40:00|22388.3|22381.3|22393.3|22386.3|22403.3|22396.3|22383.3|22376.3|191
1596689100000|2020-08-06 04:45:00|22388.3|22381.3|22398.3|22391.3|22403.3|22396.3|22388.3|22381.3|81
1596689400000|2020-08-06 04:50:00|22403.3|22396.3|22398.3|22391.3|22405.8|22398.8|22393.3|22386.3|135
1596689700000|2020-08-06 04:55:00|22393.3|22386.3|22393.3|22386.3|22398.3|22391.3|22393.3|22386.3|104
1596690000000|2020-08-06 05:00:00|22390.8|22383.8|22403.3|22396.3|22408.3|22401.3|22388.3|22381.3|246
1596690300000|2020-08-06 05:05:00|22400.8|22393.8|22418.3|22411.3|22420.8|22413.8|22398.3|22391.3|210
1596690600000|2020-08-06 05:10:00|22415.8|22408.8|22418.3|22411.3|22418.3|22411.3|22408.3|22401.3|174
1596690900000|2020-08-06 05:15:00|22420.8|22413.8|22398.3|22391.3|22423.3|22416.3|22395.8|22388.8|344
1596691200000|2020-08-06 05:20:00|22400.8|22393.8|22393.3|22386.3|22413.3|22406.3|22388.3|22381.3|438
1596691500000|2020-08-06 05:25:00|22398.3|22391.3|22393.3|22386.3|22398.3|22391.3|22393.3|22386.3|122
1596691800000|2020-08-06 05:30:00|22390.8|22383.8|22388.3|22381.3|22408.3|22401.3|22388.3|22381.3|328
1596692100000|2020-08-06 05:35:00|22390.8|22383.8|22378.3|22371.3|22393.3|22386.3|22373.3|22366.3|340
1596692400000|2020-08-06 05:40:00|22380.8|22373.8|22378.3|22371.3|22388.3|22381.3|22373.3|22366.3|314
1596692700000|2020-08-06 05:45:00|22373.3|22366.3|22400.8|22393.8|22403.3|22396.3|22373.3|22366.3|569
1596693000000|2020-08-06 05:50:00|22403.3|22396.3|22398.3|22391.3|22408.3|22401.3|22393.3|22386.3|398
1596693300000|2020-08-06 05:55:00|22403.3|22396.3|22403.3|22396.3|22403.3|22396.3|22383.3|22376.3|1133
1596693600000|2020-08-06 06:00:00|22408.3|22401.3|22423.3|22416.3|22430.8|22423.8|22403.3|22396.3|2669
1596693900000|2020-08-06 06:05:00|22428.3|22421.3|22418.3|22411.3|22430.8|22423.8|22403.3|22396.3|1116
1596694200000|2020-08-06 06:10:00|22423.3|22416.3|22408.3|22401.3|22423.3|22416.3|22398.3|22391.3|551
1596694500000|2020-08-06 06:15:00|22413.3|22406.3|22413.3|22406.3|22413.3|22406.3|22408.3|22401.3|292
1596694800000|2020-08-06 06:20:00|22408.3|22401.3|22408.3|22401.3|22408.3|22401.3|22398.3|22391.3|349
1596695100000|2020-08-06 06:25:00|22410.8|22403.8|22428.3|22421.3|22428.3|22421.3|22410.8|22403.8|39
1596695400000|2020-08-06 06:30:00|22430.8|22423.8|22423.3|22416.3|22433.3|22426.3|22418.3|22411.3|24
1596695700000|2020-08-06 06:35:00|22425.8|22418.8|22423.3|22416.3|22428.3|22421.3|22413.3|22406.3|38
1596696000000|2020-08-06 06:40:00|22425.8|22418.8|22423.3|22416.3|22425.8|22418.8|22408.3|22401.3|60
1596696300000|2020-08-06 06:45:00|22418.3|22411.3|22425.8|22418.8|22428.3|22421.3|22415.8|22408.8|11
1596696600000|2020-08-06 06:50:00|22428.3|22421.3|22415.8|22408.8|22428.3|22421.3|22413.3|22406.3|60
1596696900000|2020-08-06 06:55:00|22413.3|22406.3|22415.8|22408.8|22418.3|22411.3|22403.3|22396.3|51
1596697200000|2020-08-06 07:00:00|22418.3|22411.3|22403.3|22396.3|22425.8|22418.8|22400.8|22393.8|109
1596697500000|2020-08-06 07:05:00|22400.8|22393.8|22400.8|22393.8|22408.3|22401.3|22393.3|22386.3|80
1596697800000|2020-08-06 07:10:00|22403.3|22396.3|22443.3|22436.3|22458.3|22451.3|22398.3|22391.3|129
1596698100000|2020-08-06 07:15:00|22445.8|22438.8|22458.3|22451.3|22468.3|22461.3|22443.3|22436.3|249
1596698400000|2020-08-06 07:20:00|22455.8|22448.8|22458.3|22451.3|22468.3|22461.3|22453.3|22446.3|70
1596698700000|2020-08-06 07:25:00|22463.3|22456.3|22448.3|22441.3|22468.3|22461.3|22443.3|22436.3|355
1596699000000|2020-08-06 07:30:00|22450.8|22443.8|22468.3|22461.3|22483.3|22476.3|22443.3|22436.3|580
1596699300000|2020-08-06 07:35:00|22473.3|22466.3|22475.8|22468.8|22485.8|22478.8|22463.3|22456.3|131
1596699600000|2020-08-06 07:40:00|22473.3|22466.3|22463.3|22456.3|22480.8|22473.8|22463.3|22456.3|86
1596699900000|2020-08-06 07:45:00|22465.8|22458.8|22458.3|22451.3|22478.3|22471.3|22458.3|22451.3|59
1596700200000|2020-08-06 07:50:00|22460.8|22453.8|22463.3|22456.3|22463.3|22456.3|22448.3|22441.3|191
1596700500000|2020-08-06 07:55:00|22465.8|22458.8|22453.3|22446.3|22468.3|22461.3|22448.3|22441.3|56
1596700800000|2020-08-06 08:00:00|22448.3|22441.3|22428.3|22421.3|22453.3|22446.3|22423.3|22416.3|349
1596701100000|2020-08-06 08:05:00|22433.3|22426.3|22423.3|22416.3|22438.3|22431.3|22418.3|22411.3|189
1596701400000|2020-08-06 08:10:00|22418.3|22411.3|22398.3|22391.3|22418.3|22411.3|22398.3|22391.3|274
1596701700000|2020-08-06 08:15:00|22395.8|22388.8|22403.3|22396.3|22403.3|22396.3|22388.3|22381.3|181
1596702000000|2020-08-06 08:20:00|22398.3|22391.3|22398.3|22391.3|22403.3|22396.3|22393.3|22386.3|106
1596702300000|2020-08-06 08:25:00|22403.3|22396.3|22408.3|22401.3|22408.3|22401.3|22398.3|22391.3|65
1596702600000|2020-08-06 08:30:00|22405.8|22398.8|22398.3|22391.3|22415.8|22408.8|22398.3|22391.3|98
1596702900000|2020-08-06 08:35:00|22393.3|22386.3|22388.3|22381.3|22403.3|22396.3|22383.3|22376.3|97
1596703200000|2020-08-06 08:40:00|22390.8|22383.8|22393.3|22386.3|22393.3|22386.3|22378.3|22371.3|112
1596703500000|2020-08-06 08:45:00|22390.8|22383.8|22388.3|22381.3|22398.3|22391.3|22388.3|22381.3|37
1596703800000|2020-08-06 08:50:00|22390.8|22383.8|22403.3|22396.3|22403.3|22396.3|22378.3|22371.3|63
1596704100000|2020-08-06 08:55:00|22400.8|22393.8|22398.3|22391.3|22403.3|22396.3|22388.3|22381.3|22
1596704400000|2020-08-06 09:00:00|22395.8|22388.8|22403.3|22396.3|22408.3|22401.3|22388.3|22381.3|38
1596704700000|2020-08-06 09:05:00|22400.8|22393.8|22405.8|22398.8|22408.3|22401.3|22398.3|22391.3|11
1596705000000|2020-08-06 09:10:00|22403.3|22396.3|22398.3|22391.3|22413.3|22406.3|22398.3|22391.3|21
1596705300000|2020-08-06 09:15:00|22403.3|22396.3|22393.3|22386.3|22408.3|22401.3|22383.3|22376.3|56
1596705600000|2020-08-06 09:20:00|22390.8|22383.8|22398.3|22391.3|22398.3|22391.3|22388.3|22381.3|25
1596705900000|2020-08-06 09:25:00|22403.3|22396.3|22393.3|22386.3|22403.3|22396.3|22388.3|22381.3|33
1596706200000|2020-08-06 09:30:00|22390.8|22383.8|22390.8|22383.8|22398.3|22391.3|22388.3|22381.3|11
1596706500000|2020-08-06 09:35:00|22388.3|22381.3|22398.3|22391.3|22408.3|22401.3|22388.3|22381.3|21
1596706800000|2020-08-06 09:40:00|22400.8|22393.8|22403.3|22396.3|22405.8|22398.8|22393.3|22386.3|58
1596707100000|2020-08-06 09:45:00|22408.3|22401.3|22403.3|22396.3|22413.3|22406.3|22400.8|22393.8|185
1596707400000|2020-08-06 09:50:00|22400.8|22393.8|22413.3|22406.3|22413.3|22406.3|22400.8|22393.8|38
1596707700000|2020-08-06 09:55:00|22415.8|22408.8|22418.3|22411.3|22418.3|22411.3|22413.3|22406.3|8
1596708000000|2020-08-06 10:00:00|22415.8|22408.8|22418.3|22411.3|22418.3|22411.3|22408.3|22401.3|18
1596708300000|2020-08-06 10:05:00|22415.8|22408.8|22413.3|22406.3|22415.8|22408.8|22408.3|22401.3|58
1596708600000|2020-08-06 10:10:00|22408.3|22401.3|22403.3|22396.3|22413.3|22406.3|22398.3|22391.3|53
1596708900000|2020-08-06 10:15:00|22400.8|22393.8|22403.3|22396.3|22408.3|22401.3|22398.3|22391.3|25
1596709200000|2020-08-06 10:20:00|22405.8|22398.8|22398.3|22391.3|22413.3|22406.3|22398.3|22391.3|88
1596709500000|2020-08-06 10:25:00|22400.8|22393.8|22383.3|22376.3|22400.8|22393.8|22383.3|22376.3|52
1596709800000|2020-08-06 10:30:00|22378.3|22371.3|22373.3|22366.3|22378.3|22371.3|22373.3|22366.3|61
1596710100000|2020-08-06 10:35:00|22368.3|22361.3|22373.3|22366.3|22378.3|22371.3|22363.3|22356.3|80
1596710400000|2020-08-06 10:40:00|22370.8|22363.8|22373.3|22366.3|22373.3|22366.3|22358.3|22351.3|169
1596710700000|2020-08-06 10:45:00|22368.3|22361.3|22353.3|22346.3|22368.3|22361.3|22343.3|22336.3|205
1596711000000|2020-08-06 10:50:00|22348.3|22341.3|22308.3|22301.3|22353.3|22346.3|22308.3|22301.3|247
1596711300000|2020-08-06 10:55:00|22313.3|22306.3|22323.3|22316.3|22328.3|22321.3|22305.8|22298.8|167
1596711600000|2020-08-06 11:00:00|22320.8|22313.8|22298.3|22291.3|22320.8|22313.8|22298.3|22291.3|137
1596711900000|2020-08-06 11:05:00|22300.8|22293.8|22318.3|22311.3|22318.3|22311.3|22288.3|22281.3|103
1596712200000|2020-08-06 11:10:00|22320.8|22313.8|22323.3|22316.3|22328.3|22321.3|22318.3|22311.3|235
1596712500000|2020-08-06 11:15:00|22325.8|22318.8|22333.3|22326.3|22338.3|22331.3|22320.8|22313.8|46
1596712800000|2020-08-06 11:20:00|22330.8|22323.8|22328.3|22321.3|22333.3|22326.3|22328.3|22321.3|103
1596713100000|2020-08-06 11:25:00|22325.8|22318.8|22333.3|22326.3|22333.3|22326.3|22318.3|22311.3|54
1596713400000|2020-08-06 11:30:00|22335.8|22328.8|22333.3|22326.3|22340.8|22333.8|22333.3|22326.3|134
1596713700000|2020-08-06 11:35:00|22338.3|22331.3|22333.3|22326.3|22338.3|22331.3|22328.3|22321.3|40
1596714000000|2020-08-06 11:40:00|22330.8|22323.8|22313.3|22306.3|22333.3|22326.3|22313.3|22306.3|30
1596714300000|2020-08-06 11:45:00|22310.8|22303.8|22280.8|22273.8|22313.3|22306.3|22278.3|22271.3|128
1596714600000|2020-08-06 11:50:00|22278.3|22271.3|22293.3|22286.3|22295.8|22288.8|22273.3|22266.3|194
1596714900000|2020-08-06 11:55:00|22290.8|22283.8|22298.3|22291.3|22298.3|22291.3|22283.3|22276.3|131
1596715200000|2020-08-06 12:00:00|22295.8|22288.8|22293.3|22286.3|22303.3|22296.3|22288.3|22281.3|144
1596715500000|2020-08-06 12:05:00|22288.3|22281.3|22298.3|22291.3|22303.3|22296.3|22278.3|22271.3|182
1596715800000|2020-08-06 12:10:00|22293.3|22286.3|22303.3|22296.3|22305.8|22298.8|22293.3|22286.3|73
1596716100000|2020-08-06 12:15:00|22298.3|22291.3|22308.3|22301.3|22308.3|22301.3|22293.3|22286.3|70
1596716400000|2020-08-06 12:20:00|22305.8|22298.8|22298.3|22291.3|22308.3|22301.3|22298.3|22291.3|78
1596716700000|2020-08-06 12:25:00|22300.8|22293.8|22303.3|22296.3|22308.3|22301.3|22293.3|22286.3|63
1596717000000|2020-08-06 12:30:00|22323.3|22316.3|22335.8|22328.8|22338.3|22331.3|22308.3|22301.3|389
1596717300000|2020-08-06 12:35:00|22333.3|22326.3|22338.3|22331.3|22343.3|22336.3|22330.8|22323.8|114
1596717600000|2020-08-06 12:40:00|22343.3|22336.3|22358.3|22351.3|22360.8|22353.8|22340.8|22333.8|195
1596717900000|2020-08-06 12:45:00|22355.8|22348.8|22353.3|22346.3|22358.3|22351.3|22348.3|22341.3|108
1596718200000|2020-08-06 12:50:00|22355.8|22348.8|22383.3|22376.3|22383.3|22376.3|22353.3|22346.3|211
1596718500000|2020-08-06 12:55:00|22380.8|22373.8|22373.3|22366.3|22383.3|22376.3|22368.3|22361.3|91
1596718800000|2020-08-06 13:00:00|22368.3|22361.3|22353.3|22346.3|22370.8|22363.8|22353.3|22346.3|96
1596719100000|2020-08-06 13:05:00|22358.3|22351.3|22353.3|22346.3|22363.3|22356.3|22348.3|22341.3|95
1596719400000|2020-08-06 13:10:00|22348.3|22341.3|22353.3|22346.3|22358.3|22351.3|22348.3|22341.3|88
1596719700000|2020-08-06 13:15:00|22350.8|22343.8|22348.3|22341.3|22363.3|22356.3|22348.3|22341.3|86
1596720000000|2020-08-06 13:20:00|22343.3|22336.3|22328.3|22321.3|22343.3|22336.3|22323.3|22316.3|129
1596720300000|2020-08-06 13:25:00|22325.8|22318.8|22333.3|22326.3|22338.3|22331.3|22323.3|22316.3|56
1596720600000|2020-08-06 13:30:00|22330.8|22323.8|22343.3|22336.3|22348.3|22341.3|22328.3|22321.3|274
1596720900000|2020-08-06 13:35:00|22340.8|22333.8|22313.3|22306.3|22343.3|22336.3|22313.3|22306.3|203
1596721200000|2020-08-06 13:40:00|22318.3|22311.3|22318.3|22311.3|22328.3|22321.3|22308.3|22301.3|207
1596721500000|2020-08-06 13:45:00|22323.3|22316.3|22338.3|22331.3|22343.3|22336.3|22313.3|22306.3|233
1596721800000|2020-08-06 13:50:00|22340.8|22333.8|22333.3|22326.3|22343.3|22336.3|22323.3|22316.3|289
1596722100000|2020-08-06 13:55:00|22328.3|22321.3|22363.3|22356.3|22363.3|22356.3|22328.3|22321.3|330
1596722400000|2020-08-06 14:00:00|22365.8|22358.8|22358.3|22351.3|22368.3|22361.3|22353.3|22346.3|153
1596722700000|2020-08-06 14:05:00|22353.3|22346.3|22353.3|22346.3|22358.3|22351.3|22338.3|22331.3|94
1596723000000|2020-08-06 14:10:00|22350.8|22343.8|22353.3|22346.3|22368.3|22361.3|22348.3|22341.3|109
1596723300000|2020-08-06 14:15:00|22358.3|22351.3|22358.3|22351.3|22358.3|22351.3|22348.3|22341.3|88
1596723600000|2020-08-06 14:20:00|22363.3|22356.3|22368.3|22361.3|22373.3|22366.3|22360.8|22353.8|77
1596723900000|2020-08-06 14:25:00|22370.8|22363.8|22373.3|22366.3|22378.3|22371.3|22370.8|22363.8|172
1596724200000|2020-08-06 14:30:00|22375.8|22368.8|22373.3|22366.3|22383.3|22376.3|22373.3|22366.3|127
1596724500000|2020-08-06 14:35:00|22368.3|22361.3|22343.3|22336.3|22373.3|22366.3|22343.3|22336.3|133
1596724800000|2020-08-06 14:40:00|22338.3|22331.3|22313.3|22306.3|22338.3|22331.3|22308.3|22301.3|155
1596725100000|2020-08-06 14:45:00|22310.8|22303.8|22308.3|22301.3|22315.8|22308.8|22308.3|22301.3|129
1596725400000|2020-08-06 14:50:00|22305.8|22298.8|22328.3|22321.3|22328.3|22321.3|22298.3|22291.3|186
1596725700000|2020-08-06 14:55:00|22333.3|22326.3|22333.3|22326.3|22338.3|22331.3|22323.3|22316.3|104
1596726000000|2020-08-06 15:00:00|22335.8|22328.8|22338.3|22331.3|22338.3|22331.3|22323.3|22316.3|138
1596726300000|2020-08-06 15:05:00|22343.3|22336.3|22343.3|22336.3|22343.3|22336.3|22333.3|22326.3|63
1596726600000|2020-08-06 15:10:00|22338.3|22331.3|22328.3|22321.3|22343.3|22336.3|22323.3|22316.3|86
1596726900000|2020-08-06 15:15:00|22330.8|22323.8|22333.3|22326.3|22338.3|22331.3|22328.3|22321.3|70
1596727200000|2020-08-06 15:20:00|22338.3|22331.3|22343.3|22336.3|22348.3|22341.3|22338.3|22331.3|68
1596727500000|2020-08-06 15:25:00|22340.8|22333.8|22338.3|22331.3|22348.3|22341.3|22328.3|22321.3|144
1596727800000|2020-08-06 15:30:00|22340.8|22333.8|22333.3|22326.3|22343.3|22336.3|22323.3|22316.3|308
1596728100000|2020-08-06 15:35:00|22338.3|22331.3|22333.3|22326.3|22343.3|22336.3|22328.3|22321.3|125
1596728400000|2020-08-06 15:40:00|22335.8|22328.8|22333.3|22326.3|22338.3|22331.3|22323.3|22316.3|74
1596728700000|2020-08-06 15:45:00|22330.8|22323.8|22343.3|22336.3|22345.8|22338.8|22330.8|22323.8|78
1596729000000|2020-08-06 15:50:00|22340.8|22333.8|22333.3|22326.3|22340.8|22333.8|22330.8|22323.8|78
1596729300000|2020-08-06 15:55:00|22335.8|22328.8|22348.3|22341.3|22353.3|22346.3|22335.8|22328.8|81
1596729600000|2020-08-06 16:00:00|22345.8|22338.8|22353.3|22346.3|22355.8|22348.8|22345.8|22338.8|92
1596729900000|2020-08-06 16:05:00|22350.8|22343.8|22343.3|22336.3|22353.3|22346.3|22343.3|22336.3|60
1596730200000|2020-08-06 16:10:00|22345.8|22338.8|22353.3|22346.3|22353.3|22346.3|22338.3|22331.3|58
1596730500000|2020-08-06 16:15:00|22355.8|22348.8|22343.3|22336.3|22355.8|22348.8|22338.3|22331.3|47
1596730800000|2020-08-06 16:20:00|22345.8|22338.8|22348.3|22341.3|22353.3|22346.3|22343.3|22336.3|58
1596731100000|2020-08-06 16:25:00|22345.8|22338.8|22343.3|22336.3|22348.3|22341.3|22343.3|22336.3|26
1596731400000|2020-08-06 16:30:00|22338.3|22331.3|22343.3|22336.3|22343.3|22336.3|22338.3|22331.3|34
1596731700000|2020-08-06 16:35:00|22340.8|22333.8|22348.3|22341.3|22353.3|22346.3|22340.8|22333.8|26
1596732000000|2020-08-06 16:40:00|22343.3|22336.3|22353.3|22346.3|22353.3|22346.3|22338.3|22331.3|78
1596732300000|2020-08-06 16:45:00|22355.8|22348.8|22358.3|22351.3|22358.3|22351.3|22353.3|22346.3|74
1596732600000|2020-08-06 16:50:00|22363.3|22356.3|22358.3|22351.3|22363.3|22356.3|22353.3|22346.3|110
1596732900000|2020-08-06 16:55:00|22363.3|22356.3|22363.3|22356.3|22363.3|22356.3|22358.3|22351.3|22
1596733200000|2020-08-06 17:00:00|22360.8|22353.8|22358.3|22351.3|22363.3|22356.3|22358.3|22351.3|36
1596733500000|2020-08-06 17:05:00|22363.3|22356.3|22358.3|22351.3|22363.3|22356.3|22353.3|22346.3|19
1596733800000|2020-08-06 17:10:00|22363.3|22356.3|22363.3|22356.3|22363.3|22356.3|22358.3|22351.3|23
1596734100000|2020-08-06 17:15:00|22360.8|22353.8|22363.3|22356.3|22363.3|22356.3|22358.3|22351.3|65
1596734400000|2020-08-06 17:20:00|22365.8|22358.8|22363.3|22356.3|22368.3|22361.3|22363.3|22356.3|23
1596734700000|2020-08-06 17:25:00|22358.3|22351.3|22358.3|22351.3|22358.3|22351.3|22358.3|22351.3|17
1596735000000|2020-08-06 17:30:00|22363.3|22356.3|22353.3|22346.3|22363.3|22356.3|22353.3|22346.3|58
1596735300000|2020-08-06 17:35:00|22355.8|22348.8|22353.3|22346.3|22358.3|22351.3|22353.3|22346.3|30
1596735600000|2020-08-06 17:40:00|22358.3|22351.3|22363.3|22356.3|22363.3|22356.3|22353.3|22346.3|97
1596735900000|2020-08-06 17:45:00|22358.3|22351.3|22363.3|22356.3|22363.3|22356.3|22358.3|22351.3|78
1596736200000|2020-08-06 17:50:00|22365.8|22358.8|22368.3|22361.3|22368.3|22361.3|22363.3|22356.3|54
1596736500000|2020-08-06 17:55:00|||||||||21
1596736800000|2020-08-06 18:00:00|22373.3|22366.3|22383.3|22376.3|22388.3|22381.3|22373.3|22366.3|133
1596737100000|2020-08-06 18:05:00|22388.3|22381.3|22383.3|22376.3|22388.3|22381.3|22378.3|22371.3|69
1596737400000|2020-08-06 18:10:00|22385.8|22378.8|22388.3|22381.3|22388.3|22381.3|22383.3|22376.3|55
1596737700000|2020-08-06 18:15:00|22383.3|22376.3|22388.3|22381.3|22393.3|22386.3|22383.3|22376.3|102
1596738000000|2020-08-06 18:20:00|22390.8|22383.8|22393.3|22386.3|22403.3|22396.3|22388.3|22381.3|179
1596738300000|2020-08-06 18:25:00|22395.8|22388.8|22413.3|22406.3|22413.3|22406.3|22393.3|22386.3|122
1596738600000|2020-08-06 18:30:00|22415.8|22408.8|22413.3|22406.3|22423.3|22416.3|22413.3|22406.3|72
1596738900000|2020-08-06 18:35:00|22418.3|22411.3|22423.3|22416.3|22423.3|22416.3|22413.3|22406.3|66
1596739200000|2020-08-06 18:40:00|22420.8|22413.8|22428.3|22421.3|22428.3|22421.3|22420.8|22413.8|83
1596739500000|2020-08-06 18:45:00|22423.3|22416.3|22423.3|22416.3|22423.3|22416.3|22420.8|22413.8|51
1596739800000|2020-08-06 18:50:00|22425.8|22418.8|22428.3|22421.3|22428.3|22421.3|22423.3|22416.3|81
1596740100000|2020-08-06 18:55:00|22423.3|22416.3|22423.3|22416.3|22428.3|22421.3|22423.3|22416.3|42
1596740400000|2020-08-06 19:00:00|22428.3|22421.3|22433.3|22426.3|22433.3|22426.3|22428.3|22421.3|162
1596740700000|2020-08-06 19:05:00|22428.3|22421.3|22433.3|22426.3|22433.3|22426.3|22428.3|22421.3|95
1596741000000|2020-08-06 19:10:00|22438.3|22431.3|22443.3|22436.3|22443.3|22436.3|22438.3|22431.3|204
1596741300000|2020-08-06 19:15:00|22448.3|22441.3|22453.3|22446.3|22453.3|22446.3|22443.3|22436.3|96
1596741600000|2020-08-06 19:20:00|22455.8|22448.8|22448.3|22441.3|22455.8|22448.8|22448.3|22441.3|56
1596741900000|2020-08-06 19:25:00|22443.3|22436.3|22448.3|22441.3|22448.3|22441.3|22438.3|22431.3|150
1596742200000|2020-08-06 19:30:00|22453.3|22446.3|22443.3|22436.3|22453.3|22446.3|22443.3|22436.3|86
1596742500000|2020-08-06 19:35:00|22438.3|22431.3|22443.3|22436.3|22448.3|22441.3|22438.3|22431.3|127
1596742800000|2020-08-06 19:40:00|22445.8|22438.8|22425.8|22418.8|22448.3|22441.3|22425.8|22418.8|138
1596743100000|2020-08-06 19:45:00|22428.3|22421.3|22413.3|22406.3|22430.8|22423.8|22413.3|22406.3|132
1596743400000|2020-08-06 19:50:00|22410.8|22403.8|22423.3|22416.3|22425.8|22418.8|22408.3|22401.3|129
1596743700000|2020-08-06 19:55:00|22425.8|22418.8|22423.3|22416.3|22428.3|22421.3|22403.3|22396.3|430
1596744000000|2020-08-06 20:00:00|22428.3|22421.3|22433.3|22426.3|22435.8|22428.8|22423.3|22416.3|134
1596744300000|2020-08-06 20:05:00|22435.8|22428.8|22428.3|22421.3|22438.3|22431.3|22428.3|22421.3|45
1596744600000|2020-08-06 20:10:00|22423.3|22416.3|22423.3|22416.3|22428.3|22421.3|22423.3|22416.3|23
1596744900000|2020-08-06 20:15:00|22427.3|22412.3|22432.3|22417.3|22432.3|22417.3|22427.3|22412.3|6
1596745200000|2020-08-06 20:20:00|22429.8|22414.8|22434.8|22419.8|22434.8|22419.8|22429.8|22414.8|25
1596745500000|2020-08-06 20:25:00|22432.3|22417.3|22432.3|22417.3|22432.3|22417.3|22427.3|22412.3|30
1596745800000|2020-08-06 20:30:00|22429.8|22414.8|22432.3|22417.3|22432.3|22417.3|22427.3|22412.3|9
1596746100000|2020-08-06 20:35:00|22429.8|22414.8|22432.3|22417.3|22432.3|22417.3|22427.3|22412.3|11
1596746400000|2020-08-06 20:40:00|22437.3|22422.3|22437.3|22422.3|22442.3|22427.3|22437.3|22422.3|12
1596746700000|2020-08-06 20:45:00|22434.8|22419.8|22437.3|22422.3|22444.8|22429.8|22434.8|22419.8|23
1596747000000|2020-08-06 20:50:00|22439.8|22424.8|22447.3|22432.3|22447.3|22432.3|22439.8|22424.8|20
1596747300000|2020-08-06 20:55:00|22442.3|22427.3|22446.4|22416.4|22446.4|22427.3|22437.3|22413.9|52
1596747600000|2020-08-06 21:00:00|22446|22416|22445.4|22415.4|22446.9|22416.9|22444.3|22414.3|0
1596747900000|2020-08-06 21:05:00|22445.1|22415.1|22446|22416|22446.1|22416.1|22445.1|22415.1|0
1596748200000|2020-08-06 21:10:00|22445.6|22415.6|22442.2|22412.2|22445.6|22415.6|22441.5|22411.5|0
1596748500000|2020-08-06 21:15:00|22442|22412|22441.8|22411.8|22442.4|22412.4|22441.6|22411.6|0
1596748800000|2020-08-06 21:20:00|22441.9|22411.9|22441.5|22411.5|22442.5|22412.5|22441.5|22411.5|0
1596749100000|2020-08-06 21:25:00|22441.8|22411.8|22442.8|22412.8|22444.2|22414.2|22441.2|22411.2|0
1596749400000|2020-08-06 21:30:00|22442.5|22412.5|22441.4|22411.4|22442.9|22412.9|22441.4|22411.4|0
1596749700000|2020-08-06 21:35:00|22442.3|22412.3|22443.5|22413.5|22443.9|22413.9|22442.3|22412.3|0
1596750000000|2020-08-06 21:40:00|22444.1|22414.1|22443.9|22413.9|22444.1|22414.1|22443.7|22413.7|0
1596750300000|2020-08-06 21:45:00|22443.7|22413.7|22443.1|22413.1|22444.1|22414.1|22443.1|22413.1|0
1596750600000|2020-08-06 21:50:00|22443.3|22413.3|22443.3|22413.3|22443.6|22413.6|22443.3|22413.3|0
1596750900000|2020-08-06 21:55:00|22443.4|22413.4|22442.9|22412.9|22443.6|22413.6|22442.4|22412.4|0
1596751200000|2020-08-06 22:00:00|22444.2|22414.2|22444.8|22429.8|22447.7|22432.3|22437.3|22411.8|23
1596751500000|2020-08-06 22:05:00|22442.3|22427.3|22437.3|22422.3|22442.3|22427.3|22437.3|22422.3|3
1596751800000|2020-08-06 22:10:00|22434.8|22419.8|22432.3|22417.3|22434.8|22419.8|22427.3|22412.3|11
1596752100000|2020-08-06 22:15:00|22434.8|22419.8|22432.3|22417.3|22434.8|22419.8|22427.3|22412.3|3
1596752400000|2020-08-06 22:20:00|22434.8|22419.8|22437.3|22422.3|22437.3|22422.3|22432.3|22417.3|8
1596752700000|2020-08-06 22:25:00|22442.3|22427.3|22442.3|22427.3|22442.3|22427.3|22442.3|22427.3|6
1596753000000|2020-08-06 22:30:00|22444.8|22429.8|22442.3|22427.3|22444.8|22429.8|22442.3|22427.3|10
1596753600000|2020-08-06 22:40:00|22439.8|22424.8|22442.3|22427.3|22444.8|22429.8|22439.8|22424.8|8
1596753900000|2020-08-06 22:45:00|22444.8|22429.8|22442.3|22427.3|22444.8|22429.8|22442.3|22427.3|1
1596754500000|2020-08-06 22:55:00|22437.3|22422.3|22437.3|22422.3|22437.3|22422.3|22437.3|22422.3|2
1596754800000|2020-08-06 23:00:00|22442.3|22427.3|22442.3|22427.3|22447.3|22432.3|22439.8|22424.8|8
1596755100000|2020-08-06 23:05:00|22444.8|22429.8|22444.8|22429.8|22444.8|22429.8|22444.8|22429.8|2
1596755400000|2020-08-06 23:10:00|22442.3|22427.3|22447.3|22432.3|22447.3|22432.3|22442.3|22427.3|0
1596755700000|2020-08-06 23:15:00|22444.8|22429.8|22442.3|22427.3|22444.8|22429.8|22442.3|22427.3|6
1596756000000|2020-08-06 23:20:00|22439.8|22424.8|22437.3|22422.3|22442.3|22427.3|22437.3|22422.3|15
1596756300000|2020-08-06 23:25:00|22434.8|22419.8|22427.3|22412.3|22442.3|22427.3|22427.3|22412.3|27
1596756600000|2020-08-06 23:30:00|22423.3|22416.3|22433.3|22426.3|22433.3|22426.3|22405.8|22398.8|23113
1596756900000|2020-08-06 23:35:00|22430.8|22423.8|22438.3|22431.3|22440.8|22433.8|22418.3|22411.3|121
1596757200000|2020-08-06 23:40:00|22440.8|22433.8|22433.3|22426.3|22448.3|22441.3|22433.3|22426.3|194
1596757500000|2020-08-06 23:45:00|22430.8|22423.8|22403.3|22396.3|22435.8|22428.8|22403.3|22396.3|312
1596757800000|2020-08-06 23:50:00|22408.3|22401.3|22408.3|22401.3|22418.3|22411.3|22408.3|22401.3|145
1596758100000|2020-08-06 23:55:00|22410.8|22403.8|22418.3|22411.3|22428.3|22421.3|22408.3|22401.3|319
1596758400000|2020-08-07 00:00:00|22413.3|22406.3|22423.3|22416.3|22433.3|22426.3|22390.8|22383.8|1204
1596758700000|2020-08-07 00:05:00|22425.8|22418.8|22375.8|22368.8|22428.3|22421.3|22370.8|22363.8|642
1596759000000|2020-08-07 00:10:00|22378.3|22371.3|22348.3|22341.3|22385.8|22378.8|22325.8|22318.8|1095
1596759300000|2020-08-07 00:15:00|22340.8|22333.8|22353.3|22346.3|22358.3|22351.3|22323.3|22316.3|544
1596759600000|2020-08-07 00:20:00|22355.8|22348.8|22378.3|22371.3|22383.3|22376.3|22343.3|22336.3|511
1596759900000|2020-08-07 00:25:00|22383.3|22376.3|22363.3|22356.3|22383.3|22376.3|22343.3|22336.3|716
1596760200000|2020-08-07 00:30:00|22360.8|22353.8|22338.3|22331.3|22363.3|22356.3|22338.3|22331.3|374
1596760500000|2020-08-07 00:35:00|22333.3|22326.3|22348.3|22341.3|22353.3|22346.3|22315.8|22308.8|482
1596760800000|2020-08-07 00:40:00|22345.8|22338.8|22348.3|22341.3|22353.3|22346.3|22338.3|22331.3|185
1596761100000|2020-08-07 00:45:00|22345.8|22338.8|22343.3|22336.3|22348.3|22341.3|22338.3|22331.3|141
1596761400000|2020-08-07 00:50:00|22338.3|22331.3|22338.3|22331.3|22348.3|22341.3|22328.3|22321.3|346
1596761700000|2020-08-07 00:55:00|22335.8|22328.8|22343.3|22336.3|22343.3|22336.3|22328.3|22321.3|204
1596762000000|2020-08-07 01:00:00|22340.8|22333.8|22315.8|22308.8|22358.3|22351.3|22303.3|22296.3|758
1596762300000|2020-08-07 01:05:00|22318.3|22311.3|22298.3|22291.3|22328.3|22321.3|22293.3|22286.3|526
1596762600000|2020-08-07 01:10:00|22300.8|22293.8|22328.3|22321.3|22330.8|22323.8|22293.3|22286.3|324
1596762900000|2020-08-07 01:15:00|22333.3|22326.3|22328.3|22321.3|22338.3|22331.3|22308.3|22301.3|320
1596763200000|2020-08-07 01:20:00|22330.8|22323.8|22315.8|22308.8|22335.8|22328.8|22313.3|22306.3|287
1596763500000|2020-08-07 01:25:00|22313.3|22306.3|22303.3|22296.3|22318.3|22311.3|22293.3|22286.3|389
1596763800000|2020-08-07 01:30:00|22300.8|22293.8|22303.3|22296.3|22308.3|22301.3|22293.3|22286.3|369
1596764100000|2020-08-07 01:35:00|22298.3|22291.3|22320.8|22313.8|22323.3|22316.3|22293.3|22286.3|361
1596764400000|2020-08-07 01:40:00|22318.3|22311.3|22318.3|22311.3|22328.3|22321.3|22308.3|22301.3|281
1596764700000|2020-08-07 01:45:00|22320.8|22313.8|22358.3|22351.3|22358.3|22351.3|22318.3|22311.3|486
1596765000000|2020-08-07 01:50:00|22355.8|22348.8|22363.3|22356.3|22373.3|22366.3|22353.3|22346.3|595
1596765300000|2020-08-07 01:55:00|22365.8|22358.8|22353.3|22346.3|22368.3|22361.3|22343.3|22336.3|281
1596765600000|2020-08-07 02:00:00|22350.8|22343.8|22333.3|22326.3|22363.3|22356.3|22333.3|22326.3|272
1596765900000|2020-08-07 02:05:00|22335.8|22328.8|22328.3|22321.3|22345.8|22338.8|22328.3|22321.3|213
1596766200000|2020-08-07 02:10:00|22325.8|22318.8|22308.3|22301.3|22328.3|22321.3|22303.3|22296.3|508
1596766500000|2020-08-07 02:15:00|22305.8|22298.8|22298.3|22291.3|22313.3|22306.3|22298.3|22291.3|329
1596766800000|2020-08-07 02:20:00|22303.3|22296.3|22305.8|22298.8|22308.3|22301.3|22300.8|22293.8|172
1596767100000|2020-08-07 02:25:00|22303.3|22296.3|22268.3|22261.3|22308.3|22301.3|22268.3|22261.3|847
1596767400000|2020-08-07 02:30:00|22263.3|22256.3|22270.8|22263.8|22278.3|22271.3|22258.3|22251.3|682
1596767700000|2020-08-07 02:35:00|22268.3|22261.3|22278.3|22271.3|22283.3|22276.3|22268.3|22261.3|195
1596768000000|2020-08-07 02:40:00|22275.8|22268.8|22273.3|22266.3|22275.8|22268.8|22263.3|22256.3|263
1596768300000|2020-08-07 02:45:00|22270.8|22263.8|22285.8|22278.8|22288.3|22281.3|22268.3|22261.3|295
1596768600000|2020-08-07 02:50:00|22288.3|22281.3|22278.3|22271.3|22288.3|22281.3|22273.3|22266.3|283
1596768900000|2020-08-07 02:55:00|22275.8|22268.8|22273.3|22266.3|22278.3|22271.3|22263.3|22256.3|169
1596769200000|2020-08-07 03:00:00|22270.8|22263.8|22273.3|22266.3|22283.3|22276.3|22268.3|22261.3|166
1596769500000|2020-08-07 03:05:00|22270.8|22263.8|22263.3|22256.3|22275.8|22268.8|22263.3|22256.3|68
1596769800000|2020-08-07 03:10:00|22260.8|22253.8|22263.3|22256.3|22263.3|22256.3|22253.3|22246.3|272
1596770100000|2020-08-07 03:15:00|22268.3|22261.3|22298.3|22291.3|22303.3|22296.3|22268.3|22261.3|287
1596770400000|2020-08-07 03:20:00|22295.8|22288.8|22290.8|22283.8|22298.3|22291.3|22278.3|22271.3|190
1596770700000|2020-08-07 03:25:00|22288.3|22281.3|22253.3|22246.3|22293.3|22286.3|22250.8|22243.8|288
1596771000000|2020-08-07 03:30:00|22248.3|22241.3|22235.8|22228.8|22255.8|22248.8|22228.3|22221.3|650
1596771300000|2020-08-07 03:35:00|22233.3|22226.3|22213.3|22206.3|22238.3|22231.3|22213.3|22206.3|521
1596771600000|2020-08-07 03:40:00|22215.8|22208.8|22223.3|22216.3|22228.3|22221.3|22203.3|22196.3|537
1596771900000|2020-08-07 03:45:00|22220.8|22213.8|22238.3|22231.3|22240.8|22233.8|22220.8|22213.8|491
1596772200000|2020-08-07 03:50:00|22235.8|22228.8|22223.3|22216.3|22238.3|22231.3|22220.8|22213.8|135
1596772500000|2020-08-07 03:55:00|22220.8|22213.8|22228.3|22221.3|22228.3|22221.3|22205.8|22198.8|310
1596772800000|2020-08-07 04:00:00|22225.8|22218.8|22235.8|22228.8|22238.3|22231.3|22213.3|22206.3|155
1596773100000|2020-08-07 04:05:00|22238.3|22231.3|22238.3|22231.3|22245.8|22238.8|22228.3|22221.3|360
1596773400000|2020-08-07 04:10:00|22243.3|22236.3|22248.3|22241.3|22248.3|22241.3|22238.3|22231.3|187
1596773700000|2020-08-07 04:15:00|22245.8|22238.8|22238.3|22231.3|22248.3|22241.3|22233.3|22226.3|179
1596774000000|2020-08-07 04:20:00|22243.3|22236.3|22253.3|22246.3|22253.3|22246.3|22238.3|22231.3|145
1596774300000|2020-08-07 04:25:00|22250.8|22243.8|22248.3|22241.3|22258.3|22251.3|22243.3|22236.3|99
1596774600000|2020-08-07 04:30:00|22250.8|22243.8|22258.3|22251.3|22263.3|22256.3|22243.3|22236.3|138
1596774900000|2020-08-07 04:35:00|22260.8|22253.8|22273.3|22266.3|22278.3|22271.3|22260.8|22253.8|247
1596775200000|2020-08-07 04:40:00|22278.3|22271.3|22273.3|22266.3|22278.3|22271.3|22263.3|22256.3|200
1596775500000|2020-08-07 04:45:00|22275.8|22268.8|22273.3|22266.3|22280.8|22273.8|22268.3|22261.3|122
1596775800000|2020-08-07 04:50:00|22275.8|22268.8|22278.3|22271.3|22288.3|22281.3|22275.8|22268.8|186
1596776100000|2020-08-07 04:55:00|22283.3|22276.3|22278.3|22271.3|22283.3|22276.3|22268.3|22261.3|128
1596776400000|2020-08-07 05:00:00|22283.3|22276.3|22263.3|22256.3|22290.8|22283.8|22258.3|22251.3|527
1596776700000|2020-08-07 05:05:00|22260.8|22253.8|22253.3|22246.3|22273.3|22266.3|22253.3|22246.3|171
1596777000000|2020-08-07 05:10:00|22255.8|22248.8|22253.3|22246.3|22258.3|22251.3|22248.3|22241.3|235
1596777300000|2020-08-07 05:15:00|22248.3|22241.3|22238.3|22231.3|22253.3|22246.3|22238.3|22231.3|553
1596777600000|2020-08-07 05:20:00|22240.8|22233.8|22253.3|22246.3|22258.3|22251.3|22240.8|22233.8|330
1596777900000|2020-08-07 05:25:00|22248.3|22241.3|22248.3|22241.3|22253.3|22246.3|22238.3|22231.3|252
1596778200000|2020-08-07 05:30:00|22253.3|22246.3|22265.8|22258.8|22268.3|22261.3|22253.3|22246.3|433
1596778500000|2020-08-07 05:35:00|22263.3|22256.3|22298.3|22291.3|22298.3|22291.3|22263.3|22256.3|465
1596778800000|2020-08-07 05:40:00|22300.8|22293.8|22293.3|22286.3|22303.3|22296.3|22283.3|22276.3|822
1596779100000|2020-08-07 05:45:00|22295.8|22288.8|22293.3|22286.3|22310.8|22303.8|22293.3|22286.3|454
1596779400000|2020-08-07 05:50:00|22295.8|22288.8|22303.3|22296.3|22318.3|22311.3|22288.3|22281.3|904
1596779700000|2020-08-07 05:55:00|22298.3|22291.3|22318.3|22311.3|22318.3|22311.3|22298.3|22291.3|1360
1596780000000|2020-08-07 06:00:00|22323.3|22316.3|22333.3|22326.3|22343.3|22336.3|22313.3|22306.3|3987
1596780300000|2020-08-07 06:05:00|22338.3|22331.3|22333.3|22326.3|22343.3|22336.3|22323.3|22316.3|1168
1596780600000|2020-08-07 06:10:00|22338.3|22331.3|22348.3|22341.3|22348.3|22341.3|22328.3|22321.3|876
1596780900000|2020-08-07 06:15:00|22353.3|22346.3|22358.3|22351.3|22363.3|22356.3|22348.3|22341.3|680
1596781200000|2020-08-07 06:20:00|22353.3|22346.3|22338.3|22331.3|22358.3|22351.3|22335.8|22328.8|263
1596781500000|2020-08-07 06:25:00|22340.8|22333.8|22348.3|22341.3|22350.8|22343.8|22338.3|22331.3|44
1596781800000|2020-08-07 06:30:00|22350.8|22343.8|22345.8|22338.8|22353.3|22346.3|22343.3|22336.3|63
1596782100000|2020-08-07 06:35:00|22343.3|22336.3|22335.8|22328.8|22345.8|22338.8|22333.3|22326.3|33
1596782400000|2020-08-07 06:40:00|22333.3|22326.3|22323.3|22316.3|22333.3|22326.3|22320.8|22313.8|87
1596782700000|2020-08-07 06:45:00|22328.3|22321.3|22318.3|22311.3|22328.3|22321.3|22318.3|22311.3|47
1596783000000|2020-08-07 06:50:00|22323.3|22316.3|22318.3|22311.3|22323.3|22316.3|22313.3|22306.3|66
1596783300000|2020-08-07 06:55:00|22323.3|22316.3|22313.3|22306.3|22323.3|22316.3|22308.3|22301.3|50
1596783600000|2020-08-07 07:00:00|22310.8|22303.8|22323.3|22316.3|22340.8|22333.8|22305.8|22298.8|168
1596783900000|2020-08-07 07:05:00|22320.8|22313.8|22303.3|22296.3|22328.3|22321.3|22298.3|22291.3|109
1596784200000|2020-08-07 07:10:00|22305.8|22298.8|22298.3|22291.3|22305.8|22298.8|22285.8|22278.8|77
1596784500000|2020-08-07 07:15:00|22295.8|22288.8|22308.3|22301.3|22313.3|22306.3|22293.3|22286.3|239
1596784800000|2020-08-07 07:20:00|22305.8|22298.8|22318.3|22311.3|22323.3|22316.3|22295.8|22288.8|63
1596785100000|2020-08-07 07:25:00|22315.8|22308.8|22308.3|22301.3|22323.3|22316.3|22303.3|22296.3|88
1596785400000|2020-08-07 07:30:00|22303.3|22296.3|22330.8|22323.8|22333.3|22326.3|22303.3|22296.3|150
1596785700000|2020-08-07 07:35:00|22333.3|22326.3|22315.8|22308.8|22338.3|22331.3|22315.8|22308.8|68
1596786000000|2020-08-07 07:40:00|22318.3|22311.3|22318.3|22311.3|22325.8|22318.8|22313.3|22306.3|25
1596786300000|2020-08-07 07:45:00|22313.3|22306.3|22313.3|22306.3|22323.3|22316.3|22310.8|22303.8|70
1596786600000|2020-08-07 07:50:00|22315.8|22308.8|22313.3|22306.3|22330.8|22323.8|22305.8|22298.8|36
1596786900000|2020-08-07 07:55:00|22310.8|22303.8|22358.3|22351.3|22363.3|22356.3|22308.3|22301.3|66
1596787200000|2020-08-07 08:00:00|22355.8|22348.8|22358.3|22351.3|22370.8|22363.8|22353.3|22346.3|119
1596787500000|2020-08-07 08:05:00|22355.8|22348.8|22338.3|22331.3|22363.3|22356.3|22338.3|22331.3|81
1596787800000|2020-08-07 08:10:00|22340.8|22333.8|22348.3|22341.3|22353.3|22346.3|22333.3|22326.3|83
1596788100000|2020-08-07 08:15:00|22345.8|22338.8|22348.3|22341.3|22353.3|22346.3|22338.3|22331.3|36
1596788400000|2020-08-07 08:20:00|22345.8|22338.8|22323.3|22316.3|22345.8|22338.8|22323.3|22316.3|46
1596788700000|2020-08-07 08:25:00|22318.3|22311.3|22308.3|22301.3|22323.3|22316.3|22308.3|22301.3|33
1596789000000|2020-08-07 08:30:00|22313.3|22306.3|22313.3|22306.3|22318.3|22311.3|22308.3|22301.3|38
1596789300000|2020-08-07 08:35:00|22315.8|22308.8|22303.3|22296.3|22318.3|22311.3|22303.3|22296.3|33
1596789600000|2020-08-07 08:40:00|22300.8|22293.8|22303.3|22296.3|22308.3|22301.3|22298.3|22291.3|49
1596789900000|2020-08-07 08:45:00|22308.3|22301.3|22315.8|22308.8|22318.3|22311.3|22298.3|22291.3|39
1596790200000|2020-08-07 08:50:00|22313.3|22306.3|22313.3|22306.3|22318.3|22311.3|22303.3|22296.3|59
1596790500000|2020-08-07 08:55:00|22310.8|22303.8|22313.3|22306.3|22318.3|22311.3|22308.3|22301.3|11
1596790800000|2020-08-07 09:00:00|22308.3|22301.3|22295.8|22288.8|22313.3|22306.3|22295.8|22288.8|37
1596791100000|2020-08-07 09:05:00|22298.3|22291.3|22295.8|22288.8|22298.3|22291.3|22288.3|22281.3|82
1596791400000|2020-08-07 09:10:00|22293.3|22286.3|22268.3|22261.3|22298.3|22291.3|22268.3|22261.3|106
1596791700000|2020-08-07 09:15:00|22263.3|22256.3|22283.3|22276.3|22288.3|22281.3|22260.8|22253.8|84
1596792000000|2020-08-07 09:20:00|22280.8|22273.8|22288.3|22281.3|22290.8|22283.8|22275.8|22268.8|16
1596792300000|2020-08-07 09:25:00|22285.8|22278.8|22283.3|22276.3|22288.3|22281.3|22275.8|22268.8|26
1596792600000|2020-08-07 09:30:00|22278.3|22271.3|22283.3|22276.3|22288.3|22281.3|22273.3|22266.3|58
1596792900000|2020-08-07 09:35:00|22288.3|22281.3|22293.3|22286.3|22298.3|22291.3|22288.3|22281.3|24
1596793200000|2020-08-07 09:40:00|22290.8|22283.8|22303.3|22296.3|22303.3|22296.3|22288.3|22281.3|27
1596793500000|2020-08-07 09:45:00|22300.8|22293.8|22298.3|22291.3|22305.8|22298.8|22298.3|22291.3|31
1596793800000|2020-08-07 09:50:00|22300.8|22293.8|22303.3|22296.3|22303.3|22296.3|22293.3|22286.3|21
1596794100000|2020-08-07 09:55:00|22300.8|22293.8|22298.3|22291.3|22303.3|22296.3|22293.3|22286.3|26
1596794400000|2020-08-07 10:00:00|22295.8|22288.8|22298.3|22291.3|22298.3|22291.3|22293.3|22286.3|14
1596794700000|2020-08-07 10:05:00|22295.8|22288.8|22293.3|22286.3|22303.3|22296.3|22290.8|22283.8|28
1596795000000|2020-08-07 10:10:00|22288.3|22281.3|22298.3|22291.3|22298.3|22291.3|22288.3|22281.3|44
1596795300000|2020-08-07 10:15:00|22303.3|22296.3|22295.8|22288.8|22303.3|22296.3|22295.8|22288.8|36
1596795600000|2020-08-07 10:20:00|22293.3|22286.3|22313.3|22306.3|22313.3|22306.3|22293.3|22286.3|38
1596795900000|2020-08-07 10:25:00|22315.8|22308.8|22313.3|22306.3|22318.3|22311.3|22313.3|22306.3|33
1596796200000|2020-08-07 10:30:00|22318.3|22311.3|22318.3|22311.3|22318.3|22311.3|22308.3|22301.3|32
1596796500000|2020-08-07 10:35:00|22323.3|22316.3|22323.3|22316.3|22328.3|22321.3|22318.3|22311.3|83
1596796800000|2020-08-07 10:40:00|22325.8|22318.8|22323.3|22316.3|22328.3|22321.3|22323.3|22316.3|41
1596797100000|2020-08-07 10:45:00|22320.8|22313.8|22323.3|22316.3|22323.3|22316.3|22320.8|22313.8|11
1596797400000|2020-08-07 10:50:00|22325.8|22318.8|22323.3|22316.3|22325.8|22318.8|22318.3|22311.3|20
1596797700000|2020-08-07 10:55:00|22320.8|22313.8|22323.3|22316.3|22328.3|22321.3|22318.3|22311.3|28
1596798000000|2020-08-07 11:00:00|22325.8|22318.8|22325.8|22318.8|22338.3|22331.3|22323.3|22316.3|68
1596798300000|2020-08-07 11:05:00|22328.3|22321.3|22318.3|22311.3|22328.3|22321.3|22318.3|22311.3|10
1596798600000|2020-08-07 11:10:00|22320.8|22313.8|22323.3|22316.3|22328.3|22321.3|22318.3|22311.3|42
1596798900000|2020-08-07 11:15:00|22320.8|22313.8|22313.3|22306.3|22323.3|22316.3|22313.3|22306.3|13
1596799200000|2020-08-07 11:20:00|22318.3|22311.3|22313.3|22306.3|22323.3|22316.3|22313.3|22306.3|19
1596799500000|2020-08-07 11:25:00|22318.3|22311.3|22318.3|22311.3|22323.3|22316.3|22318.3|22311.3|19
1596799800000|2020-08-07 11:30:00|22323.3|22316.3|22333.3|22326.3|22338.3|22331.3|22323.3|22316.3|425
1596800100000|2020-08-07 11:35:00|22328.3|22321.3|22323.3|22316.3|22328.3|22321.3|22320.8|22313.8|133
1596800400000|2020-08-07 11:40:00|22328.3|22321.3|22323.3|22316.3|22328.3|22321.3|22318.3|22311.3|82
1596800700000|2020-08-07 11:45:00|22328.3|22321.3|22328.3|22321.3|22333.3|22326.3|22323.3|22316.3|76
1596801000000|2020-08-07 11:50:00|22325.8|22318.8|22323.3|22316.3|22328.3|22321.3|22323.3|22316.3|29
1596801300000|2020-08-07 11:55:00|22325.8|22318.8|22333.3|22326.3|22333.3|22326.3|22323.3|22316.3|94
1596801600000|2020-08-07 12:00:00|22335.8|22328.8|22328.3|22321.3|22335.8|22328.8|22323.3|22316.3|115
1596801900000|2020-08-07 12:05:00|22330.8|22323.8|22328.3|22321.3|22330.8|22323.8|22325.8|22318.8|39
1596802200000|2020-08-07 12:10:00|22323.3|22316.3|22340.8|22333.8|22343.3|22336.3|22323.3|22316.3|96
1596802500000|2020-08-07 12:15:00|22343.3|22336.3|22348.3|22341.3|22348.3|22341.3|22333.3|22326.3|35
1596802800000|2020-08-07 12:20:00|22345.8|22338.8|22348.3|22341.3|22353.3|22346.3|22343.3|22336.3|52
1596803100000|2020-08-07 12:25:00|22345.8|22338.8|22340.8|22333.8|22350.8|22343.8|22338.3|22331.3|99
1596803400000|2020-08-07 12:30:00|22358.3|22351.3|22403.3|22396.3|22413.3|22406.3|22345.8|22338.8|726
1596803700000|2020-08-07 12:35:00|22405.8|22398.8|22368.3|22361.3|22408.3|22401.3|22368.3|22361.3|270
1596804000000|2020-08-07 12:40:00|22370.8|22363.8|22353.3|22346.3|22375.8|22368.8|22348.3|22341.3|195
1596804300000|2020-08-07 12:45:00|22350.8|22343.8|22353.3|22346.3|22363.3|22356.3|22343.3|22336.3|99
1596804600000|2020-08-07 12:50:00|22348.3|22341.3|22353.3|22346.3|22353.3|22346.3|22338.3|22331.3|117
1596804900000|2020-08-07 12:55:00|22350.8|22343.8|22338.3|22331.3|22353.3|22346.3|22333.3|22326.3|126
1596805200000|2020-08-07 13:00:00|22333.3|22326.3|22333.3|22326.3|22338.3|22331.3|22323.3|22316.3|62
1596805500000|2020-08-07 13:05:00|22335.8|22328.8|22328.3|22321.3|22338.3|22331.3|22323.3|22316.3|30
1596805800000|2020-08-07 13:10:00|22330.8|22323.8|22325.8|22318.8|22333.3|22326.3|22323.3|22316.3|22
1596806100000|2020-08-07 13:15:00|22323.3|22316.3|22313.3|22306.3|22328.3|22321.3|22303.3|22296.3|133
1596806400000|2020-08-07 13:20:00|22310.8|22303.8|22318.3|22311.3|22323.3|22316.3|22308.3|22301.3|56
1596806700000|2020-08-07 13:25:00|22313.3|22306.3|22323.3|22316.3|22328.3|22321.3|22308.3|22301.3|106
1596807000000|2020-08-07 13:30:00|22320.8|22313.8|22333.3|22326.3|22338.3|22331.3|22318.3|22311.3|276
1596807300000|2020-08-07 13:35:00|22335.8|22328.8|22313.3|22306.3|22338.3|22331.3|22310.8|22303.8|190
1596807600000|2020-08-07 13:40:00|22315.8|22308.8|22328.3|22321.3|22338.3|22331.3|22308.3|22301.3|149
1596807900000|2020-08-07 13:45:00|22333.3|22326.3|22348.3|22341.3|22348.3|22341.3|22328.3|22321.3|85
1596808200000|2020-08-07 13:50:00|22353.3|22346.3|22353.3|22346.3|22358.3|22351.3|22348.3|22341.3|127
1596808500000|2020-08-07 13:55:00|22350.8|22343.8|22358.3|22351.3|22358.3|22351.3|22338.3|22331.3|324
1596808800000|2020-08-07 14:00:00|22353.3|22346.3|22348.3|22341.3|22358.3|22351.3|22338.3|22331.3|205
1596809100000|2020-08-07 14:05:00|22350.8|22343.8|22358.3|22351.3|22360.8|22353.8|22338.3|22331.3|147
1596809400000|2020-08-07 14:10:00|22360.8|22353.8|22383.3|22376.3|22388.3|22381.3|22358.3|22351.3|185
1596809700000|2020-08-07 14:15:00|22388.3|22381.3|22358.3|22351.3|22388.3|22381.3|22358.3|22351.3|160
1596810000000|2020-08-07 14:20:00|22360.8|22353.8|22353.3|22346.3|22363.3|22356.3|22343.3|22336.3|129
1596810300000|2020-08-07 14:25:00|22358.3|22351.3|22378.3|22371.3|22378.3|22371.3|22353.3|22346.3|94
1596810600000|2020-08-07 14:30:00|22380.8|22373.8|22393.3|22386.3|22398.3|22391.3|22378.3|22371.3|141
1596810900000|2020-08-07 14:35:00|22390.8|22383.8|22383.3|22376.3|22393.3|22386.3|22378.3|22371.3|154
1596811200000|2020-08-07 14:40:00|22378.3|22371.3|22393.3|22386.3|22393.3|22386.3|22378.3|22371.3|159
1596811500000|2020-08-07 14:45:00|22398.3|22391.3|22398.3|22391.3|22398.3|22391.3|22388.3|22381.3|192
1596811800000|2020-08-07 14:50:00|22400.8|22393.8|22408.3|22401.3|22408.3|22401.3|22398.3|22391.3|268
1596812100000|2020-08-07 14:55:00|22410.8|22403.8|22388.3|22381.3|22413.3|22406.3|22383.3|22376.3|163
1596812400000|2020-08-07 15:00:00|22393.3|22386.3|22383.3|22376.3|22403.3|22396.3|22383.3|22376.3|119
1596812700000|2020-08-07 15:05:00|22385.8|22378.8|22393.3|22386.3|22403.3|22396.3|22383.3|22376.3|75
1596813000000|2020-08-07 15:10:00|22395.8|22388.8|22383.3|22376.3|22403.3|22396.3|22383.3|22376.3|184
1596813300000|2020-08-07 15:15:00|22378.3|22371.3|22378.3|22371.3|22383.3|22376.3|22373.3|22366.3|248
1596813600000|2020-08-07 15:20:00|22380.8|22373.8|22393.3|22386.3|22398.3|22391.3|22378.3|22371.3|148
1596813900000|2020-08-07 15:25:00|22390.8|22383.8|22378.3|22371.3|22393.3|22386.3|22378.3|22371.3|328
1596814200000|2020-08-07 15:30:00|22375.8|22368.8|22383.3|22376.3|22383.3|22376.3|22375.8|22368.8|87
1596814500000|2020-08-07 15:35:00|22388.3|22381.3|22388.3|22381.3|22393.3|22386.3|22380.8|22373.8|140
1596814800000|2020-08-07 15:40:00|22393.3|22386.3|22393.3|22386.3|22398.3|22391.3|22388.3|22381.3|81
1596815100000|2020-08-07 15:45:00|22395.8|22388.8|22393.3|22386.3|22398.3|22391.3|22385.8|22378.8|285
1596815400000|2020-08-07 15:50:00|22388.3|22381.3|22383.3|22376.3|22393.3|22386.3|22378.3|22371.3|96
1596815700000|2020-08-07 15:55:00|22380.8|22373.8|22378.3|22371.3|22383.3|22376.3|22378.3|22371.3|82
1596816000000|2020-08-07 16:00:00|22375.8|22368.8|22378.3|22371.3|22380.8|22373.8|22373.3|22366.3|129
1596816300000|2020-08-07 16:05:00|22373.3|22366.3|22373.3|22366.3|22378.3|22371.3|22368.3|22361.3|96
1596816600000|2020-08-07 16:10:00|22370.8|22363.8|22383.3|22376.3|22383.3|22376.3|22370.8|22363.8|37
1596816900000|2020-08-07 16:15:00|22380.8|22373.8|22388.3|22381.3|22393.3|22386.3|22378.3|22371.3|81
1596817200000|2020-08-07 16:20:00|22393.3|22386.3|22393.3|22386.3|22393.3|22386.3|22388.3|22381.3|68
1596817500000|2020-08-07 16:25:00|22390.8|22383.8|22403.3|22396.3|22403.3|22396.3|22390.8|22383.8|89
1596817800000|2020-08-07 16:30:00|22398.3|22391.3|22403.3|22396.3|22403.3|22396.3|22398.3|22391.3|71
1596818100000|2020-08-07 16:35:00|22405.8|22398.8|22403.3|22396.3|22408.3|22401.3|22398.3|22391.3|61
1596818400000|2020-08-07 16:40:00|22400.8|22393.8|22403.3|22396.3|22403.3|22396.3|22398.3|22391.3|60
1596818700000|2020-08-07 16:45:00|22408.3|22401.3|22393.3|22386.3|22408.3|22401.3|22393.3|22386.3|107
1596819000000|2020-08-07 16:50:00|22395.8|22388.8|22388.3|22381.3|22398.3|22391.3|22388.3|22381.3|117
1596819300000|2020-08-07 16:55:00|22385.8|22378.8|22388.3|22381.3|22393.3|22386.3|22385.8|22378.8|94
1596819600000|2020-08-07 17:00:00|22383.3|22376.3|22378.3|22371.3|22388.3|22381.3|22378.3|22371.3|42
1596819900000|2020-08-07 17:05:00|22375.8|22368.8|22368.3|22361.3|22378.3|22371.3|22363.3|22356.3|113
1596820200000|2020-08-07 17:10:00|22365.8|22358.8|22363.3|22356.3|22370.8|22363.8|22358.3|22351.3|163
1596820500000|2020-08-07 17:15:00|22365.8|22358.8|22363.3|22356.3|22368.3|22361.3|22358.3|22351.3|90
1596820800000|2020-08-07 17:20:00|22358.3|22351.3|22368.3|22361.3|22368.3|22361.3|22358.3|22351.3|64
1596821100000|2020-08-07 17:25:00|22365.8|22358.8|22378.3|22371.3|22378.3|22371.3|22365.8|22358.8|108
1596821400000|2020-08-07 17:30:00|22373.3|22366.3|22378.3|22371.3|22383.3|22376.3|22373.3|22366.3|35
1596821700000|2020-08-07 17:35:00|22383.3|22376.3|22383.3|22376.3|22383.3|22376.3|22378.3|22371.3|15
1596822000000|2020-08-07 17:40:00|22385.8|22378.8|22383.3|22376.3|22388.3|22381.3|22378.3|22371.3|56
1596822300000|2020-08-07 17:45:00|22380.8|22373.8|22368.3|22361.3|22383.3|22376.3|22368.3|22361.3|104
1596822600000|2020-08-07 17:50:00|22365.8|22358.8|22358.3|22351.3|22368.3|22361.3|22353.3|22346.3|97
1596822900000|2020-08-07 17:55:00|22360.8|22353.8|22363.3|22356.3|22373.3|22366.3|22358.3|22351.3|64
1596823200000|2020-08-07 18:00:00|22365.8|22358.8|22378.3|22371.3|22378.3|22371.3|22363.3|22356.3|127
1596823500000|2020-08-07 18:05:00|22373.3|22366.3|22363.3|22356.3|22378.3|22371.3|22353.3|22346.3|80
1596823800000|2020-08-07 18:10:00|22360.8|22353.8|22368.3|22361.3|22375.8|22368.8|22358.3|22351.3|36
1596824100000|2020-08-07 18:15:00|22365.8|22358.8|22360.8|22353.8|22370.8|22363.8|22358.3|22351.3|107
1596824400000|2020-08-07 18:20:00|22363.3|22356.3|22353.3|22346.3|22363.3|22356.3|22348.3|22341.3|71
1596824700000|2020-08-07 18:25:00|22350.8|22343.8|22353.3|22346.3|22358.3|22351.3|22348.3|22341.3|83
1596825000000|2020-08-07 18:30:00|22348.3|22341.3|22368.3|22361.3|22368.3|22361.3|22348.3|22341.3|153
1596825300000|2020-08-07 18:35:00|22365.8|22358.8|22368.3|22361.3|22368.3|22361.3|22363.3|22356.3|61
1596825600000|2020-08-07 18:40:00|22365.8|22358.8|22373.3|22366.3|22373.3|22366.3|22358.3|22351.3|84
1596825900000|2020-08-07 18:45:00|22370.8|22363.8|22368.3|22361.3|22378.3|22371.3|22363.3|22356.3|60
1596826200000|2020-08-07 18:50:00|22363.3|22356.3|22368.3|22361.3|22373.3|22366.3|22363.3|22356.3|26
1596826500000|2020-08-07 18:55:00|22370.8|22363.8|22378.3|22371.3|22378.3|22371.3|22368.3|22361.3|26
1596826800000|2020-08-07 19:00:00|22375.8|22368.8|22383.3|22376.3|22383.3|22376.3|22373.3|22366.3|63
1596827100000|2020-08-07 19:05:00|22380.8|22373.8|22383.3|22376.3|22383.3|22376.3|22378.3|22371.3|89
1596827400000|2020-08-07 19:10:00|22380.8|22373.8|22363.3|22356.3|22380.8|22373.8|22358.3|22351.3|436
1596827700000|2020-08-07 19:15:00|22365.8|22358.8|22388.3|22381.3|22393.3|22386.3|22363.3|22356.3|62
1596828000000|2020-08-07 19:20:00|22390.8|22383.8|22393.3|22386.3|22398.3|22391.3|22385.8|22378.8|28
1596828300000|2020-08-07 19:25:00|22395.8|22388.8|22388.3|22381.3|22398.3|22391.3|22383.3|22376.3|50
1596828600000|2020-08-07 19:30:00|22390.8|22383.8|22393.3|22386.3|22398.3|22391.3|22383.3|22376.3|56
1596828900000|2020-08-07 19:35:00|22390.8|22383.8|22398.3|22391.3|22398.3|22391.3|22388.3|22381.3|48
1596829200000|2020-08-07 19:40:00|22400.8|22393.8|22408.3|22401.3|22410.8|22403.8|22398.3|22391.3|106
1596829500000|2020-08-07 19:45:00|22410.8|22403.8|22413.3|22406.3|22418.3|22411.3|22408.3|22401.3|150
1596829800000|2020-08-07 19:50:00|22408.3|22401.3|22423.3|22416.3|22423.3|22416.3|22408.3|22401.3|341
1596830100000|2020-08-07 19:55:00|22418.3|22411.3|22443.3|22436.3|22448.3|22441.3|22418.3|22411.3|346
1596830400000|2020-08-07 20:00:00|22448.3|22441.3|22438.3|22431.3|22448.3|22441.3|22433.3|22426.3|98
1596830700000|2020-08-07 20:05:00|22440.8|22433.8|22433.3|22426.3|22440.8|22433.8|22433.3|22426.3|21
1596831000000|2020-08-07 20:10:00|22435.8|22428.8|22445.8|22438.8|22445.8|22438.8|22435.8|22428.8|38
1596831300000|2020-08-07 20:15:00|22449.8|22434.8|22452.3|22437.3|22454.8|22439.8|22447.3|22432.3|8
1596831600000|2020-08-07 20:20:00|22449.8|22434.8|22452.3|22437.3|22452.3|22437.3|22449.8|22434.8|15
1596831900000|2020-08-07 20:25:00|22454.8|22439.8|22467.3|22452.3|22467.3|22452.3|22452.3|22437.3|59
1596832200000|2020-08-07 20:30:00|22462.3|22447.3|22472.3|22457.3|22477.3|22462.3|22462.3|22447.3|35
1596832500000|2020-08-07 20:35:00|22477.3|22462.3|22482.3|22467.3|22482.3|22467.3|22477.3|22462.3|30
1596832800000|2020-08-07 20:40:00|22484.8|22469.8|22484.8|22469.8|22484.8|22469.8|22479.8|22464.8|13
1596833100000|2020-08-07 20:45:00|22482.3|22467.3|22492.3|22477.3|22492.3|22477.3|22479.8|22464.8|24
1596833400000|2020-08-07 20:50:00|22489.8|22474.8|22479.8|22464.8|22489.8|22474.8|22479.8|22464.8|17
1596833700000|2020-08-07 20:55:00|22477.3|22462.3|22481.7|22451.7|22494.8|22479.8|22474.8|22451|45
1597010400000|2020-08-09 22:00:00|22424.8|22409.8|22434.8|22419.8|22437.3|22422.3|22424.8|22409.8|9
1597010700000|2020-08-09 22:05:00|22437.3|22422.3|22439.8|22424.8|22439.8|22424.8|22434.8|22419.8|5
1597011000000|2020-08-09 22:10:00|22442.3|22427.3|22459.8|22444.8|22459.8|22444.8|22442.3|22427.3|7
1597011300000|2020-08-09 22:15:00|22462.3|22447.3|22462.3|22447.3|22477.3|22462.3|22454.8|22439.8|9
1597011600000|2020-08-09 22:20:00|22459.8|22444.8|22424.8|22409.8|22459.8|22444.8|22419.8|22404.8|32
1597011900000|2020-08-09 22:25:00|22427.3|22412.3|22419.8|22404.8|22429.8|22414.8|22412.3|22397.3|10
1597012200000|2020-08-09 22:30:00|22422.3|22407.3|22427.3|22412.3|22434.8|22419.8|22422.3|22407.3|5
1597012500000|2020-08-09 22:35:00|22429.8|22414.8|22429.8|22414.8|22434.8|22419.8|22427.3|22412.3|2
1597012800000|2020-08-09 22:40:00|22427.3|22412.3|22429.8|22414.8|22434.8|22419.8|22427.3|22412.3|0
1597013100000|2020-08-09 22:45:00|22427.3|22412.3|22427.3|22412.3|22427.3|22412.3|22427.3|22412.3|0
1597013400000|2020-08-09 22:50:00|22429.8|22414.8|22432.3|22417.3|22432.3|22417.3|22429.8|22414.8|3
1597013700000|2020-08-09 22:55:00|22429.8|22414.8|22419.8|22404.8|22429.8|22414.8|22419.8|22404.8|5
1597014000000|2020-08-09 23:00:00|22422.3|22407.3|22422.3|22407.3|22429.8|22414.8|22422.3|22407.3|6
1597014300000|2020-08-09 23:05:00|22419.8|22404.8|22434.8|22419.8|22439.8|22424.8|22419.8|22404.8|2
1597014600000|2020-08-09 23:10:00|22432.3|22417.3|22437|22422|22439.8|22424.8|22432.3|22417.3|0
1597014900000|2020-08-09 23:15:00|22439.5|22424.5|22439.5|22424.5|22439.5|22424.5|22439.5|22424.5|3
1597015500000|2020-08-09 23:25:00|22437|22422|22434.5|22419.5|22437|22422|22424.5|22409.5|3
1597015800000|2020-08-09 23:30:00|22437|22422|22438|22431|22443|22436|22410.5|22403.5|16697
1597016100000|2020-08-09 23:35:00|22435.5|22428.5|22453|22446|22453|22446|22433|22426|47
1597016400000|2020-08-09 23:40:00|22450.5|22443.5|22453|22446|22453|22446|22443|22436|53
1597016700000|2020-08-09 23:45:00|22448|22441|22458|22451|22458|22451|22448|22441|43
1597017000000|2020-08-09 23:50:00|22453|22446|22443|22436|22458|22451|22443|22436|71
1597017300000|2020-08-09 23:55:00|22440.5|22433.5|22448|22441|22455.5|22448.5|22440.5|22433.5|29
1597017600000|2020-08-10 00:00:00|22443|22436|22453|22446|22453|22446|22438|22431|78
1597017900000|2020-08-10 00:05:00|22455.5|22448.5|22453|22446|22463|22456|22448|22441|103
1597018200000|2020-08-10 00:10:00|22455.5|22448.5|22463|22456|22468|22461|22455.5|22448.5|100
1597018500000|2020-08-10 00:15:00|22458|22451|22483|22476|22488|22481|22458|22451|161
1597018800000|2020-08-10 00:20:00|22478|22471|22458|22451|22478|22471|22453|22446|102
1597019100000|2020-08-10 00:25:00|22453|22446|22453|22446|22458|22451|22448|22441|63
1597019400000|2020-08-10 00:30:00|22458|22451|22448|22441|22458|22451|22448|22441|30
1597019700000|2020-08-10 00:35:00|22450.5|22443.5|22438|22431|22453|22446|22433|22426|41
1597020000000|2020-08-10 00:40:00|22433|22426|22443|22436|22443|22436|22433|22426|26
1597020300000|2020-08-10 00:45:00|22438|22431|22448|22441|22448|22441|22438|22431|37
1597020600000|2020-08-10 00:50:00|22453|22446|22445.5|22438.5|22458|22451|22445.5|22438.5|37
1597020900000|2020-08-10 00:55:00|22448|22441|22428|22421|22448|22441|22428|22421|39
1597021200000|2020-08-10 01:00:00|22425.5|22418.5|22393|22386|22425.5|22418.5|22393|22386|138
1597021500000|2020-08-10 01:05:00|22398|22391|22418|22411|22420.5|22413.5|22398|22391|58
1597021800000|2020-08-10 01:10:00|22420.5|22413.5|22423|22416|22428|22421|22413|22406|41
1597022100000|2020-08-10 01:15:00|22428|22421|22413|22406|22438|22431|22413|22406|103
1597022400000|2020-08-10 01:20:00|22408|22401|22413|22406|22418|22411|22408|22401|30
1597022700000|2020-08-10 01:25:00|22415.5|22408.5|22428|22421|22433|22426|22415.5|22408.5|29
1597023000000|2020-08-10 01:30:00|22430.5|22423.5|22438|22431|22440.5|22433.5|22413|22406|50
1597023300000|2020-08-10 01:35:00|22440.5|22433.5|22453|22446|22463|22456|22438|22431|152
1597023600000|2020-08-10 01:40:00|22458|22451|22453|22446|22458|22451|22443|22436|56
1597023900000|2020-08-10 01:45:00|22455.5|22448.5|22445.5|22438.5|22458|22451|22428|22421|44
1597024200000|2020-08-10 01:50:00|22443|22436|22438|22431|22445.5|22438.5|22430.5|22423.5|33
1597024500000|2020-08-10 01:55:00|22435.5|22428.5|22443|22436|22453|22446|22435.5|22428.5|53
1597024800000|2020-08-10 02:00:00|22438|22431|22453|22446|22468|22461|22438|22431|91
1597025100000|2020-08-10 02:05:00|22448|22441|22473|22466|22478|22471|22443|22436|103
1597025400000|2020-08-10 02:10:00|22475.5|22468.5|22493|22486|22498|22491|22473|22466|181
1597025700000|2020-08-10 02:15:00|22498|22491|22488|22481|22500.5|22493.5|22488|22481|99
1597026000000|2020-08-10 02:20:00|22483|22476|22473|22466|22488|22481|22473|22466|37
1597026300000|2020-08-10 02:25:00|22470.5|22463.5|22485.5|22478.5|22488|22481|22468|22461|59
1597026600000|2020-08-10 02:30:00|22488|22481|22483|22476|22498|22491|22478|22471|76
1597026900000|2020-08-10 02:35:00|22480.5|22473.5|22473|22466|22483|22476|22468|22461|67
1597027200000|2020-08-10 02:40:00|22478|22471|22473|22466|22488|22481|22473|22466|23
1597027500000|2020-08-10 02:45:00|22470.5|22463.5|22475.5|22468.5|22475.5|22468.5|22468|22461|50
1597027800000|2020-08-10 02:50:00|22478|22471|22483|22476|22493|22486|22478|22471|20
1597028100000|2020-08-10 02:55:00|22485.5|22478.5|22488|22481|22498|22491|22485.5|22478.5|26
1597028400000|2020-08-10 03:00:00|22490.5|22483.5|22485.5|22478.5|22493|22486|22480.5|22473.5|11
1597028700000|2020-08-10 03:05:00|22483|22476|22488|22481|22493|22486|22483|22476|14
1597029000000|2020-08-10 03:10:00|22485.5|22478.5|22488|22481|22498|22491|22478|22471|34
1597029300000|2020-08-10 03:15:00|22490.5|22483.5|22493|22486|22498|22491|22483|22476|28
1597029600000|2020-08-10 03:20:00|22490.5|22483.5|22493|22486|22498|22491|22490.5|22483.5|9
1597029900000|2020-08-10 03:25:00|22495.5|22488.5|22493|22486|22503|22496|22493|22486|22
1597030200000|2020-08-10 03:30:00|22495.5|22488.5|22493|22486|22500.5|22493.5|22493|22486|10
1597030500000|2020-08-10 03:35:00|22498|22491|22498|22491|22500.5|22493.5|22498|22491|17
1597030800000|2020-08-10 03:40:00|22495.5|22488.5|22498|22491|22498|22491|22488|22481|11
1597031100000|2020-08-10 03:45:00|22493|22486|22493|22486|22498|22491|22490.5|22483.5|24
1597031400000|2020-08-10 03:50:00|22495.5|22488.5|22503|22496|22503|22496|22495.5|22488.5|27
1597031700000|2020-08-10 03:55:00|22498|22491|22493|22486|22498|22491|22493|22486|24
1597032000000|2020-08-10 04:00:00|22495.5|22488.5|22503|22496|22503|22496|22495.5|22488.5|27
1597032300000|2020-08-10 04:05:00|22508|22501|22498|22491|22518|22511|22498|22491|126
1597032600000|2020-08-10 04:10:00|22503|22496|22508|22501|22513|22506|22503|22496|90
1597032900000|2020-08-10 04:15:00|22513|22506|22513|22506|22513|22506|22508|22501|22
1597033200000|2020-08-10 04:20:00|22518|22511|22523|22516|22523|22516|22518|22511|58
1597033500000|2020-08-10 04:25:00|22520.5|22513.5|22518|22511|22520.5|22513.5|22518|22511|15
1597033800000|2020-08-10 04:30:00|22523|22516|22518|22511|22523|22516|22518|22511|35
1597034100000|2020-08-10 04:35:00|||||||||31
1597034400000|2020-08-10 04:40:00|22520.5|22513.5|22513|22506|22520.5|22513.5|22513|22506|49
1597034700000|2020-08-10 04:45:00|||||||||13
1597035000000|2020-08-10 04:50:00|22515.5|22508.5|22523|22516|22523|22516|22515.5|22508.5|20
1597035300000|2020-08-10 04:55:00|22518|22511|22518|22511|22523|22516|22518|22511|16
1597035600000|2020-08-10 05:00:00|22520.5|22513.5|22513|22506|22523|22516|22513|22506|132
1597035900000|2020-08-10 05:05:00|22515.5|22508.5|22518|22511|22518|22511|22515.5|22508.5|12
1597036200000|2020-08-10 05:10:00|22523|22516|22523|22516|22523|22516|22518|22511|89
1597036500000|2020-08-10 05:15:00|22525.5|22518.5|22528|22521|22528|22521|22518|22511|51
1597036800000|2020-08-10 05:20:00|22533|22526|22528|22521|22533|22526|22528|22521|58
1597037100000|2020-08-10 05:25:00|22525.5|22518.5|22518|22511|22525.5|22518.5|22513|22506|28
1597037400000|2020-08-10 05:30:00|22523|22516|22518|22511|22528|22521|22518|22511|28
1597037700000|2020-08-10 05:35:00|22523|22516|22523|22516|22523|22516|22523|22516|37
1597038000000|2020-08-10 05:40:00|||||||||6
1597038300000|2020-08-10 05:45:00|22520.5|22513.5|22513|22506|22520.5|22513.5|22508|22501|169
1597038600000|2020-08-10 05:50:00|22518|22511|22518|22511|22528|22521|22518|22511|120
1597038900000|2020-08-10 05:55:00|22513|22506|22513|22506|22513|22506|22513|22506|46
1597039200000|2020-08-10 06:00:00|22508|22501|22523|22516|22523|22516|22503|22496|223
1597039500000|2020-08-10 06:05:00|22518|22511|22528|22521|22533|22526|22508|22501|145
1597039800000|2020-08-10 06:10:00|22525.5|22518.5|22513|22506|22525.5|22518.5|22510.5|22503.5|57
1597040100000|2020-08-10 06:15:00|22510.5|22503.5|22513|22506|22518|22511|22508|22501|55
1597040400000|2020-08-10 06:20:00|22515.5|22508.5|22520.5|22513.5|22523|22516|22515.5|22508.5|70
1597040700000|2020-08-10 06:25:00|22518|22511|22513|22506|22518|22511|22508|22501|15
1597041000000|2020-08-10 06:30:00|22510.5|22503.5|22490.5|22483.5|22513|22506|22490.5|22483.5|30
1597041300000|2020-08-10 06:35:00|22493|22486|22493|22486|22495.5|22488.5|22488|22481|20
1597041600000|2020-08-10 06:40:00|22488|22481|22493|22486|22493|22486|22485.5|22478.5|18
1597041900000|2020-08-10 06:45:00|22490.5|22483.5|22488|22481|22493|22486|22488|22481|8
1597042200000|2020-08-10 06:50:00|22483|22476|22473|22466|22483|22476|22473|22466|29
1597042500000|2020-08-10 06:55:00|22475.5|22468.5|22473|22466|22478|22471|22468|22461|113
1597042800000|2020-08-10 07:00:00|22470.5|22463.5|22460.5|22453.5|22473|22466|22443|22436|160
1597043100000|2020-08-10 07:05:00|22458|22451|22468|22461|22478|22471|22453|22446|65
1597043400000|2020-08-10 07:10:00|22473|22466|22473|22466|22483|22476|22468|22461|41
1597043700000|2020-08-10 07:15:00|22470.5|22463.5|22493|22486|22500.5|22493.5|22465.5|22458.5|40
1597044000000|2020-08-10 07:20:00|22495.5|22488.5|22513|22506|22523|22516|22495.5|22488.5|78
1597044300000|2020-08-10 07:25:00|22515.5|22508.5|22508|22501|22518|22511|22493|22486|63
1597044600000|2020-08-10 07:30:00|22513|22506|22503|22496|22518|22511|22498|22491|60
1597044900000|2020-08-10 07:35:00|22508|22501|22495.5|22488.5|22508|22501|22490.5|22483.5|15
1597045200000|2020-08-10 07:40:00|22498|22491|22483|22476|22503|22496|22478|22471|57
1597045500000|2020-08-10 07:45:00|22488|22481|22490.5|22483.5|22493|22486|22478|22471|24
1597045800000|2020-08-10 07:50:00|22488|22481|22460.5|22453.5|22498|22491|22450.5|22443.5|43
1597046100000|2020-08-10 07:55:00|22458|22451|22473|22466|22473|22466|22450.5|22443.5|34
1597046400000|2020-08-10 08:00:00|22470.5|22463.5|22460.5|22453.5|22470.5|22463.5|22455.5|22448.5|27
1597046700000|2020-08-10 08:05:00|22463|22456|22433|22426|22463|22456|22423|22416|103
1597047000000|2020-08-10 08:10:00|22430.5|22423.5|22423|22416|22430.5|22423.5|22408|22401|208
1597047300000|2020-08-10 08:15:00|22420.5|22413.5|22443|22436|22443|22436|22418|22411|36
1597047600000|2020-08-10 08:20:00|22440.5|22433.5|22428|22421|22443|22436|22413|22406|71
1597047900000|2020-08-10 08:25:00|22425.5|22418.5|22413|22406|22425.5|22418.5|22410.5|22403.5|29
1597048200000|2020-08-10 08:30:00|22410.5|22403.5|22428|22421|22430.5|22423.5|22405.5|22398.5|40
1597048500000|2020-08-10 08:35:00|22425.5|22418.5|22423|22416|22433|22426|22415.5|22408.5|38
1597048800000|2020-08-10 08:40:00|22420.5|22413.5|22393|22386|22428|22421|22393|22386|88
1597049100000|2020-08-10 08:45:00|22398|22391|22413|22406|22413|22406|22393|22386|164
1597049400000|2020-08-10 08:50:00|22415.5|22408.5|22428|22421|22430.5|22423.5|22408|22401|57
1597049700000|2020-08-10 08:55:00|22425.5|22418.5|22425.5|22418.5|22428|22421|22415.5|22408.5|47
1597050000000|2020-08-10 09:00:00|22428|22421|22428|22421|22438|22431|22423|22416|67
1597050300000|2020-08-10 09:05:00|22425.5|22418.5|22443|22436|22443|22436|22423|22416|25
1597050600000|2020-08-10 09:10:00|22440.5|22433.5|22438|22431|22450.5|22443.5|22438|22431|60
1597050900000|2020-08-10 09:15:00|22443|22436|22428|22421|22448|22441|22428|22421|32
1597051200000|2020-08-10 09:20:00|22433|22426|22443|22436|22443|22436|22433|22426|57
1597051500000|2020-08-10 09:25:00|22445.5|22438.5|22433|22426|22453|22446|22428|22421|48
1597051800000|2020-08-10 09:30:00|22435.5|22428.5|22423|22416|22435.5|22428.5|22418|22411|15
1597052100000|2020-08-10 09:35:00|22428|22421|22433|22426|22433|22426|22423|22416|57
1597052400000|2020-08-10 09:40:00|22438|22431|22433|22426|22448|22441|22433|22426|10
1597052700000|2020-08-10 09:45:00|22430.5|22423.5|22443|22436|22443|22436|22428|22421|19
1597053000000|2020-08-10 09:50:00|22445.5|22438.5|22443|22436|22448|22441|22435.5|22428.5|16
1597053300000|2020-08-10 09:55:00|22438|22431|22443|22436|22443|22436|22438|22431|8
1597053600000|2020-08-10 10:00:00|22440.5|22433.5|22435.5|22428.5|22440.5|22433.5|22430.5|22423.5|18
1597053900000|2020-08-10 10:05:00|22438|22431|22433|22426|22438|22431|22423|22416|24
1597054200000|2020-08-10 10:10:00|22435.5|22428.5|22433|22426|22438|22431|22428|22421|5
1597054500000|2020-08-10 10:15:00|22435.5|22428.5|22430.5|22423.5|22438|22431|22423|22416|2
1597054800000|2020-08-10 10:20:00|22433|22426|22433|22426|22438|22431|22428|22421|9
1597055100000|2020-08-10 10:25:00|22435.5|22428.5|22440.5|22433.5|22445.5|22438.5|22435.5|22428.5|35
1597055400000|2020-08-10 10:30:00|22443|22436|22458|22451|22463|22456|22443|22436|79
1597055700000|2020-08-10 10:35:00|22463|22456|22468|22461|22468|22461|22453|22446|34
1597056000000|2020-08-10 10:40:00|22465.5|22458.5|22463|22456|22468|22461|22458|22451|8
1597056300000|2020-08-10 10:45:00|22460.5|22453.5|22458|22451|22465.5|22458.5|22458|22451|5
1597056600000|2020-08-10 10:50:00|22463|22456|22468|22461|22473|22466|22460.5|22453.5|47
1597056900000|2020-08-10 10:55:00|22465.5|22458.5|22473|22466|22473|22466|22463|22456|8
1597057200000|2020-08-10 11:00:00|22468|22461|22458|22451|22468|22461|22458|22451|47
1597057500000|2020-08-10 11:05:00|22455.5|22448.5|22453|22446|22458|22451|22448|22441|9
1597057800000|2020-08-10 11:10:00|22450.5|22443.5|22453|22446|22453|22446|22448|22441|7
1597058100000|2020-08-10 11:15:00|22448|22441|22458|22451|22463|22456|22448|22441|137
1597058400000|2020-08-10 11:20:00|22463|22456|22468|22461|22468|22461|22458|22451|60
1597058700000|2020-08-10 11:25:00|22473|22466|22468|22461|22473|22466|22468|22461|23
1597059000000|2020-08-10 11:30:00|22473|22466|22458|22451|22473|22466|22458|22451|87
1597059300000|2020-08-10 11:35:00|22460.5|22453.5|22463|22456|22468|22461|22455.5|22448.5|47
1597059600000|2020-08-10 11:40:00|22468|22461|22478|22471|22478|22471|22468|22461|42
1597059900000|2020-08-10 11:45:00|22475.5|22468.5|22463|22456|22478|22471|22463|22456|71
1597060200000|2020-08-10 11:50:00|22468|22461|22473|22466|22478|22471|22468|22461|47
1597060500000|2020-08-10 11:55:00|22478|22471|22478|22471|22478|22471|22478|22471|4
1597060800000|2020-08-10 12:00:00|22475.5|22468.5|22478|22471|22478|22471|22473|22466|24
1597061100000|2020-08-10 12:05:00|22480.5|22473.5|22478|22471|22480.5|22473.5|22473|22466|28
1597061400000|2020-08-10 12:10:00|22475.5|22468.5|22463|22456|22475.5|22468.5|22463|22456|19
1597061700000|2020-08-10 12:15:00|22468|22461|22468|22461|22468|22461|22468|22461|14
1597062000000|2020-08-10 12:20:00|22465.5|22458.5|22463|22456|22468|22461|22463|22456|34
1597062300000|2020-08-10 12:25:00|22458|22451|22458|22451|22458|22451|22458|22451|14
1597062600000|2020-08-10 12:30:00|22453|22446|22463|22456|22463|22456|22448|22441|83
1597062900000|2020-08-10 12:35:00|22465.5|22458.5|22458|22451|22465.5|22458.5|22458|22451|93
1597063200000|2020-08-10 12:40:00|22455.5|22448.5|22453|22446|22455.5|22448.5|22448|22441|17
1597063500000|2020-08-10 12:45:00|22458|22451|22458|22451|22458|22451|22453|22446|23
1597063800000|2020-08-10 12:50:00|||||||||7
1597064100000|2020-08-10 12:55:00|22463|22456|22463|22456|22468|22461|22463|22456|26
1597064400000|2020-08-10 13:00:00|22468|22461|22453|22446|22468|22461|22453|22446|41
1597064700000|2020-08-10 13:05:00|22448|22441|22443|22436|22448|22441|22438|22431|63
1597065000000|2020-08-10 13:10:00|||||||||8
1597065300000|2020-08-10 13:15:00|22448|22441|22448|22441|22448|22441|22443|22436|6
1597065600000|2020-08-10 13:20:00|22450.5|22443.5|22453|22446|22460.5|22453.5|22448|22441|19
1597065900000|2020-08-10 13:25:00|22455.5|22448.5|22463|22456|22468|22461|22455.5|22448.5|26
1597066200000|2020-08-10 13:30:00|22468|22461|22483|22476|22488|22481|22458|22451|355
1597066500000|2020-08-10 13:35:00|22485.5|22478.5|22493|22486|22498|22491|22478|22471|57
1597066800000|2020-08-10 13:40:00|22498|22491|22508|22501|22508|22501|22498|22491|72
1597067100000|2020-08-10 13:45:00|22510.5|22503.5|22498|22491|22510.5|22503.5|22488|22481|159
1597067400000|2020-08-10 13:50:00|22493|22486|22463|22456|22493|22486|22463|22456|74
1597067700000|2020-08-10 13:55:00|22465.5|22458.5|22460.5|22453.5|22473|22466|22458|22451|70
1597068000000|2020-08-10 14:00:00|22458|22451|22428|22421|22463|22456|22428|22421|182
1597068300000|2020-08-10 14:05:00|22423|22416|22438|22431|22438|22431|22423|22416|73
1597068600000|2020-08-10 14:10:00|22440.5|22433.5|22453|22446|22453|22446|22440.5|22433.5|56
1597068900000|2020-08-10 14:15:00|22458|22451|22468|22461|22468|22461|22458|22451|43
1597069200000|2020-08-10 14:20:00|22463|22456|22458|22451|22468|22461|22453|22446|50
1597069500000|2020-08-10 14:25:00|22460.5|22453.5|22478|22471|22478|22471|22458|22451|87
1597069800000|2020-08-10 14:30:00|22475.5|22468.5|22478|22471|22478|22471|22468|22461|47
1597070100000|2020-08-10 14:35:00|22483|22476|22463|22456|22488|22481|22463|22456|54
1597070400000|2020-08-10 14:40:00|22465.5|22458.5|22450.5|22443.5|22468|22461|22448|22441|63
1597070700000|2020-08-10 14:45:00|22448|22441|22403|22396|22450.5|22443.5|22403|22396|282
1597071000000|2020-08-10 14:50:00|22398|22391|22378|22371|22400.5|22393.5|22368|22361|274
1597071300000|2020-08-10 14:55:00|22375.5|22368.5|22353|22346|22383|22376|22353|22346|274
1597071600000|2020-08-10 15:00:00|22350.5|22343.5|22363|22356|22373|22366|22343|22336|345
1597071900000|2020-08-10 15:05:00|22358|22351|22373|22366|22378|22371|22358|22351|186
1597072200000|2020-08-10 15:10:00|22378|22371|22383|22376|22383|22376|22373|22366|96
1597072500000|2020-08-10 15:15:00|22388|22381|22393|22386|22393|22386|22378|22371|79
1597072800000|2020-08-10 15:20:00|22398|22391|22393|22386|22398|22391|22383|22376|93
1597073100000|2020-08-10 15:25:00|22390.5|22383.5|22398|22391|22398|22391|22388|22381|93
1597073400000|2020-08-10 15:30:00|22395.5|22388.5|22403|22396|22408|22401|22393|22386|169
1597073700000|2020-08-10 15:35:00|22408|22401|22413|22406|22415.5|22408.5|22403|22396|187
1597074000000|2020-08-10 15:40:00|22418|22411|22423|22416|22428|22421|22413|22406|90
1597074300000|2020-08-10 15:45:00|22418|22411|22418|22411|22423|22416|22408|22401|33
1597074600000|2020-08-10 15:50:00|22423|22416|22448|22441|22450.5|22443.5|22418|22411|20
1597074900000|2020-08-10 15:55:00|22453|22446|22455.5|22448.5|22458|22451|22448|22441|57
1597075200000|2020-08-10 16:00:00|22458|22451|22453|22446|22458|22451|22453|22446|26
1597075500000|2020-08-10 16:05:00|22455.5|22448.5|22458|22451|22463|22456|22455.5|22448.5|73
1597075800000|2020-08-10 16:10:00|22455.5|22448.5|22453|22446|22458|22451|22453|22446|54
1597076100000|2020-08-10 16:15:00|22455.5|22448.5|22453|22446|22458|22451|22453|22446|69
1597076400000|2020-08-10 16:20:00|22458|22451|22448|22441|22458|22451|22448|22441|69
1597076700000|2020-08-10 16:25:00|22450.5|22443.5|22438|22431|22453|22446|22438|22431|64
1597077000000|2020-08-10 16:30:00|22440.5|22433.5|22448|22441|22448|22441|22438|22431|110
1597077300000|2020-08-10 16:35:00|22450.5|22443.5|22458|22451|22463|22456|22448|22441|22
1597077600000|2020-08-10 16:40:00|22463|22456|22478|22471|22478|22471|22463|22456|200
1597077900000|2020-08-10 16:45:00|22473|22466|22478|22471|22478|22471|22473|22466|24
1597078200000|2020-08-10 16:50:00|22475.5|22468.5|22478|22471|22478|22471|22473|22466|55
1597078500000|2020-08-10 16:55:00|22483|22476|22478|22471|22483|22476|22478|22471|64
1597078800000|2020-08-10 17:00:00|22475.5|22468.5|22483|22476|22483|22476|22473|22466|38
1597079100000|2020-08-10 17:05:00|22488|22481|22488|22481|22493|22486|22488|22481|49
1597079400000|2020-08-10 17:10:00|22483|22476|22478|22471|22483|22476|22478|22471|41
1597079700000|2020-08-10 17:15:00|22480.5|22473.5|22493|22486|22493|22486|22480.5|22473.5|85
1597080000000|2020-08-10 17:20:00|22488|22481|22493|22486|22498|22491|22488|22481|69
1597080300000|2020-08-10 17:25:00|22490.5|22483.5|22493|22486|22498|22491|22488|22481|63
1597080600000|2020-08-10 17:30:00|22495.5|22488.5|22493|22486|22498|22491|22493|22486|131
1597080900000|2020-08-10 17:35:00|22498|22491|22503|22496|22508|22501|22498|22491|144
1597081200000|2020-08-10 17:40:00|22498|22491|22493|22486|22498|22491|22493|22486|38
1597081500000|2020-08-10 17:45:00|22495.5|22488.5|22493|22486|22498|22491|22493|22486|89
1597081800000|2020-08-10 17:50:00|22495.5|22488.5|22508|22501|22508|22501|22493|22486|61
1597082100000|2020-08-10 17:55:00|22503|22496|22498|22491|22503|22496|22493|22486|62
1597082400000|2020-08-10 18:00:00|22500.5|22493.5|22513|22506|22518|22511|22498|22491|83
1597082700000|2020-08-10 18:05:00|22508|22501|22503|22496|22508|22501|22500.5|22493.5|64
1597083000000|2020-08-10 18:10:00|22500.5|22493.5|22503|22496|22505.5|22498.5|22493|22486|60
1597083300000|2020-08-10 18:15:00|22505.5|22498.5|22508|22501|22508|22501|22503|22496|87
1597083600000|2020-08-10 18:20:00|22503|22496|22498|22491|22503|22496|22493|22486|139
1597083900000|2020-08-10 18:25:00|22495.5|22488.5|22503|22496|22503|22496|22493|22486|96
1597084200000|2020-08-10 18:30:00|22498|22491|22498|22491|22498|22491|22493|22486|66
1597084500000|2020-08-10 18:35:00|22495.5|22488.5|22493|22486|22498|22491|22493|22486|9
1597084800000|2020-08-10 18:40:00|22488|22481|22483|22476|22488|22481|22483|22476|22
1597085100000|2020-08-10 18:45:00|22480.5|22473.5|22488|22481|22488|22481|22478|22471|46
1597085400000|2020-08-10 18:50:00|22493|22486|22503|22496|22503|22496|22490.5|22483.5|90
1597085700000|2020-08-10 18:55:00|22508|22501|22518|22511|22518|22511|22508|22501|45
1597086000000|2020-08-10 19:00:00|22513|22506|22518|22511|22518|22511|22498|22491|130
1597086300000|2020-08-10 19:05:00|22513|22506|22508|22501|22518|22511|22508|22501|23
1597086600000|2020-08-10 19:10:00|22510.5|22503.5|22503|22496|22510.5|22503.5|22503|22496|17
1597086900000|2020-08-10 19:15:00|22500.5|22493.5|22498|22491|22503|22496|22493|22486|57
1597087200000|2020-08-10 19:20:00|22503|22496|22503|22496|22513|22506|22500.5|22493.5|59
1597087500000|2020-08-10 19:25:00|22505.5|22498.5|22493|22486|22508|22501|22488|22481|46
1597087800000|2020-08-10 19:30:00|22490.5|22483.5|22498|22491|22503|22496|22490.5|22483.5|65
1597088100000|2020-08-10 19:35:00|22500.5|22493.5|22503|22496|22508|22501|22488|22481|46
1597088400000|2020-08-10 19:40:00|22508|22501|22495.5|22488.5|22508|22501|22493|22486|27
1597088700000|2020-08-10 19:45:00|22498|22491|22485.5|22478.5|22498|22491|22483|22476|30
1597089000000|2020-08-10 19:50:00|22488|22481|22503|22496|22503|22496|22483|22476|91
1597089300000|2020-08-10 19:55:00|22508|22501|22533|22526|22538|22531|22508|22501|308
1597089600000|2020-08-10 20:00:00|22530.5|22523.5|22518|22511|22538|22531|22518|22511|93
1597089900000|2020-08-10 20:05:00|22523|22516|22513|22506|22525.5|22518.5|22513|22506|35
1597090200000|2020-08-10 20:10:00|22515.5|22508.5|22508|22501|22518|22511|22508|22501|20
1597090500000|2020-08-10 20:15:00|22512|22497|22522|22507|22522|22507|22512|22497|6
1597090800000|2020-08-10 20:20:00|22519.5|22504.5|22519.5|22504.5|22519.5|22504.5|22519.5|22504.5|1
1597091100000|2020-08-10 20:25:00|22527|22512|22527|22512|22527|22512|22527|22512|16
1597091400000|2020-08-10 20:30:00|22524.5|22509.5|22527|22512|22527|22512|22524.5|22509.5|1
1597091700000|2020-08-10 20:35:00|22522|22507|22522|22507|22522|22507|22522|22507|5
1597092000000|2020-08-10 20:40:00|22519.5|22504.5|22522|22507|22522|22507|22519.5|22504.5|0
1597092300000|2020-08-10 20:45:00|22519.5|22504.5|22527|22512|22527|22512|22519.5|22504.5|12
1597092600000|2020-08-10 20:50:00|22522|22507|22522|22507|22527|22512|22519.5|22504.5|18
1597092900000|2020-08-10 20:55:00|22519.5|22504.5|22526.8|22496.8|22527.3|22509.5|22514.5|22495.8|30
1597093200000|2020-08-10 21:00:00|22527|22497|22527.6|22497.6|22527.6|22497.6|22527|22497|0
1597093500000|2020-08-10 21:05:00|22527.2|22497.2|22527|22497|22527.6|22497.6|22526.8|22496.8|0
1597093800000|2020-08-10 21:10:00|22526.8|22496.8|22525.6|22495.6|22527.5|22497.5|22525.6|22495.6|0
1597094100000|2020-08-10 21:15:00|22525.3|22495.3|22525.5|22495.5|22525.9|22495.9|22525.3|22495.3|0
1597094400000|2020-08-10 21:20:00|22526|22496|22530.5|22500.5|22530.5|22500.5|22526|22496|0
1597094700000|2020-08-10 21:25:00|22530.2|22500.2|22529.3|22499.3|22531.7|22501.7|22528.8|22498.8|0
1597095000000|2020-08-10 21:30:00|22529.1|22499.1|22530.5|22500.5|22530.8|22500.8|22529.1|22499.1|0
1597095300000|2020-08-10 21:35:00|22530.8|22500.8|22531.1|22501.1|22531.1|22501.1|22530.8|22500.8|0
1597095600000|2020-08-10 21:40:00|22530.8|22500.8|22529.9|22499.9|22531|22501|22529.9|22499.9|0
1597095900000|2020-08-10 21:45:00|22530.1|22500.1|22528.9|22498.9|22530.1|22500.1|22528.3|22498.3|0
1597096200000|2020-08-10 21:50:00|22528.5|22498.5|22524.1|22494.1|22528.9|22498.9|22523.7|22493.7|0
1597096500000|2020-08-10 21:55:00|22523.6|22493.6|22518.5|22488.5|22524.2|22494.2|22518|22488|0
1597096800000|2020-08-10 22:00:00|22514.2|22484.2|22504.5|22489.5|22520|22499.5|22494.5|22479.5|11
1597097100000|2020-08-10 22:05:00|22502|22487|22504.5|22489.5|22504.5|22489.5|22502|22487|2
1597097400000|2020-08-10 22:10:00|22502|22487|22497|22482|22502|22487|22492|22477|7
1597097700000|2020-08-10 22:15:00|22492|22477|22499.5|22484.5|22499.5|22484.5|22492|22477|9
1597098000000|2020-08-10 22:20:00|22502|22487|22499.5|22484.5|22504.5|22489.5|22497|22482|6
1597098300000|2020-08-10 22:25:00|22502|22487|22502|22487|22502|22487|22499.5|22484.5|0
1597098900000|2020-08-10 22:35:00|22504.5|22489.5|22502|22487|22504.5|22489.5|22502|22487|0
1597099200000|2020-08-10 22:40:00|22497|22482|22497|22482|22497|22482|22497|22482|1
1597099500000|2020-08-10 22:45:00|22494.5|22479.5|22497|22482|22497|22482|22492|22477|9
1597099800000|2020-08-10 22:50:00|22494.5|22479.5|22494.5|22479.5|22494.5|22479.5|22487|22472|3
1597100100000|2020-08-10 22:55:00|22492|22477|22494.5|22479.5|22494.5|22479.5|22492|22477|0
1597100400000|2020-08-10 23:00:00|22497|22482|22494.5|22479.5|22497|22482|22484.5|22469.5|2
1597100700000|2020-08-10 23:05:00|22497|22482|22497|22482|22499.5|22484.5|22492|22477|5
1597101000000|2020-08-10 23:10:00|22499.5|22484.5|22499.5|22484.5|22499.5|22484.5|22494.5|22479.5|0
1597101300000|2020-08-10 23:15:00|22497|22482|22502|22487|22504.5|22489.5|22497|22482|24
1597101600000|2020-08-10 23:20:00|22504.5|22489.5|22509.5|22494.5|22512|22497|22504.5|22489.5|3
1597101900000|2020-08-10 23:25:00|22512|22497|22502|22487|22512|22497|22499.5|22484.5|5
1597102200000|2020-08-10 23:30:00|22498|22491|22498|22491|22508|22501|22493|22486|5888
1597102500000|2020-08-10 23:35:00|22500.5|22493.5|22483|22476|22503|22496|22475.5|22468.5|232
1597102800000|2020-08-10 23:40:00|22480.5|22473.5|22508|22501|22508|22501|22468|22461|450
1597103100000|2020-08-10 23:45:00|22513|22506|22523|22516|22528|22521|22503|22496|544
1597103400000|2020-08-10 23:50:00|22528|22521|22543|22536|22543|22536|22528|22521|237
1597103700000|2020-08-10 23:55:00|22540.5|22533.5|22548|22541|22555.5|22548.5|22535.5|22528.5|586
1597104000000|2020-08-11 00:00:00|22550.5|22543.5|22538|22531|22563|22556|22533|22526|1501
1597104300000|2020-08-11 00:05:00|22540.5|22533.5|22533|22526|22548|22541|22518|22511|983
1597104600000|2020-08-11 00:10:00|22528|22521|22533|22526|22543|22536|22518|22511|912
1597104900000|2020-08-11 00:15:00|22538|22531|22558|22551|22558|22551|22533|22526|963
1597105200000|2020-08-11 00:20:00|22563|22556|22548|22541|22565.5|22558.5|22538|22531|735
1597105500000|2020-08-11 00:25:00|22545.5|22538.5|22553|22546|22553|22546|22528|22521|385
1597105800000|2020-08-11 00:30:00|22558|22551|22573|22566|22583|22576|22558|22551|1073
1597106100000|2020-08-11 00:35:00|22570.5|22563.5|22583|22576|22590.5|22583.5|22568|22561|1090
1597106400000|2020-08-11 00:40:00|22585.5|22578.5|22553|22546|22588|22581|22553|22546|617
1597106700000|2020-08-11 00:45:00|22550.5|22543.5|22573|22566|22578|22571|22548|22541|623
1597107000000|2020-08-11 00:50:00|22575.5|22568.5|22588|22581|22588|22581|22563|22556|545
1597107300000|2020-08-11 00:55:00|22583|22576|22588|22581|22598|22591|22583|22576|597
1597107600000|2020-08-11 01:00:00|22590.5|22583.5|22583|22576|22598|22591|22583|22576|358
1597107900000|2020-08-11 01:05:00|22588|22581|22600.5|22593.5|22603|22596|22588|22581|375
1597108200000|2020-08-11 01:10:00|22598|22591|22608|22601|22613|22606|22593|22586|648
1597108500000|2020-08-11 01:15:00|22605.5|22598.5|22633|22626|22633|22626|22603|22596|944
1597108800000|2020-08-11 01:20:00|22628|22621|22628|22621|22638|22631|22615.5|22608.5|584
1597109100000|2020-08-11 01:25:00|22633|22626|22628|22621|22638|22631|22623|22616|300
1597109400000|2020-08-11 01:30:00|22630.5|22623.5|22638|22631|22640.5|22633.5|22628|22621|390
1597109700000|2020-08-11 01:35:00|22640.5|22633.5|22658|22651|22663|22656|22638|22631|905
1597110000000|2020-08-11 01:40:00|22663|22656|22658|22651|22668|22661|22658|22651|720
1597110300000|2020-08-11 01:45:00|22660.5|22653.5|22683|22676|22688|22681|22658|22651|719
1597110600000|2020-08-11 01:50:00|22688|22681|22688|22681|22693|22686|22683|22676|368
1597110900000|2020-08-11 01:55:00|22685.5|22678.5|22683|22676|22693|22686|22678|22671|479
1597111200000|2020-08-11 02:00:00|22680.5|22673.5|22703|22696|22703|22696|22680.5|22673.5|587
1597111500000|2020-08-11 02:05:00|22700.5|22693.5|22718|22711|22718|22711|22698|22691|456
1597111800000|2020-08-11 02:10:00|22723|22716|22728|22721|22728|22721|22718|22711|652
1597112100000|2020-08-11 02:15:00|22730.5|22723.5|22718|22711|22733|22726|22718|22711|587
1597112400000|2020-08-11 02:20:00|22723|22716|22720.5|22713.5|22733|22726|22718|22711|685
1597112700000|2020-08-11 02:25:00|22723|22716|22715.5|22708.5|22723|22716|22713|22706|671
1597113000000|2020-08-11 02:30:00|22718|22711|22718|22711|22723|22716|22718|22711|446
1597113300000|2020-08-11 02:35:00|22720.5|22713.5|22718|22711|22728|22721|22718|22711|450
1597113600000|2020-08-11 02:40:00|22713|22706|22708|22701|22718|22711|22708|22701|510
1597113900000|2020-08-11 02:45:00|22713|22706|22710.5|22703.5|22718|22711|22710.5|22703.5|263
1597114200000|2020-08-11 02:50:00|22708|22701|22708|22701|22713|22706|22703|22696|342
1597114500000|2020-08-11 02:55:00|22703|22696|22703|22696|22708|22701|22698|22691|286
1597114800000|2020-08-11 03:00:00|22705.5|22698.5|22698|22691|22708|22701|22698|22691|208
1597115100000|2020-08-11 03:05:00|22700.5|22693.5|22693|22686|22703|22696|22693|22686|181
1597115400000|2020-08-11 03:10:00|||||||||6
1597115700000|2020-08-11 03:15:00|22698|22691|22688|22681|22703|22696|22683|22676|350
1597116000000|2020-08-11 03:20:00|22685.5|22678.5|22698|22691|22698|22691|22683|22676|178
1597116300000|2020-08-11 03:25:00|22695.5|22688.5|22703|22696|22703|22696|22693|22686|109
1597116600000|2020-08-11 03:30:00|22698|22691|22698|22691|22713|22706|22698|22691|860
1597116900000|2020-08-11 03:35:00|22703|22696|22715.5|22708.5|22718|22711|22698|22691|355
1597117200000|2020-08-11 03:40:00|22713|22706|22733|22726|22733|22726|22713|22706|322
1597117500000|2020-08-11 03:45:00|22730.5|22723.5|22733|22726|22738|22731|22728|22721|380
1597117800000|2020-08-11 03:50:00|22738|22731|22728|22721|22738|22731|22728|22721|228
1597118100000|2020-08-11 03:55:00|22723|22716|22723|22716|22728|22721|22718|22711|348
1597118400000|2020-08-11 04:00:00|22720.5|22713.5|22733|22726|22733|22726|22718|22711|392
1597118700000|2020-08-11 04:05:00|22728|22721|22733|22726|22738|22731|22728|22721|261
1597119000000|2020-08-11 04:10:00|22730.5|22723.5|22733|22726|22738|22731|22725.5|22718.5|219
1597119300000|2020-08-11 04:15:00|22735.5|22728.5|22733|22726|22740.5|22733.5|22728|22721|290
1597119600000|2020-08-11 04:20:00|22735.5|22728.5|22740.5|22733.5|22743|22736|22733|22726|423
1597119900000|2020-08-11 04:25:00|22743|22736|22748|22741|22748|22741|22738|22731|429
1597120200000|2020-08-11 04:30:00|22743|22736|22748|22741|22748|22741|22743|22736|313
1597120500000|2020-08-11 04:35:00|22745.5|22738.5|22733|22726|22753|22746|22728|22721|935
1597120800000|2020-08-11 04:40:00|22735.5|22728.5|22748|22741|22753|22746|22733|22726|447
1597121100000|2020-08-11 04:45:00|22753|22746|22738|22731|22753|22746|22738|22731|281
1597121400000|2020-08-11 04:50:00|22740.5|22733.5|22733|22726|22743|22736|22733|22726|275
1597121700000|2020-08-11 04:55:00|22738|22731|22733|22726|22738|22731|22733|22726|52
1597122000000|2020-08-11 05:00:00|22728|22721|22738|22731|22738|22731|22723|22716|642
1597122300000|2020-08-11 05:05:00|22735.5|22728.5|22748|22741|22748|22741|22733|22726|228
1597122600000|2020-08-11 05:10:00|22745.5|22738.5|22748|22741|22748|22741|22743|22736|164
1597122900000|2020-08-11 05:15:00|22743|22736|22748|22741|22748|22741|22743|22736|518
1597123200000|2020-08-11 05:20:00|22743|22736|22738|22731|22748|22741|22738|22731|489
1597123500000|2020-08-11 05:25:00|22733|22726|22733|22726|22738|22731|22733|22726|791
1597123800000|2020-08-11 05:30:00|22728|22721|22728|22721|22738|22731|22723|22716|795
1597124100000|2020-08-11 05:35:00|22725.5|22718.5|22733|22726|22738|22731|22725.5|22718.5|794
1597124400000|2020-08-11 05:40:00|22730.5|22723.5|22723|22716|22733|22726|22723|22716|887
1597124700000|2020-08-11 05:45:00|22718|22711|22723|22716|22723|22716|22708|22701|977
1597125000000|2020-08-11 05:50:00|22728|22721|22748|22741|22748|22741|22723|22716|1568
1597125300000|2020-08-11 05:55:00|22743|22736|22743|22736|22753|22746|22733|22726|2765
1597125600000|2020-08-11 06:00:00|22738|22731|22753|22746|22758|22751|22738|22731|2944
1597125900000|2020-08-11 06:05:00|22748|22741|22733|22726|22753|22746|22730.5|22723.5|2565
1597126200000|2020-08-11 06:10:00|22730.5|22723.5|22748|22741|22763|22756|22730.5|22723.5|900
1597126500000|2020-08-11 06:15:00|22743|22736|22713|22706|22743|22736|22713|22706|452
1597126800000|2020-08-11 06:20:00|22708|22701|22700.5|22693.5|22713|22706|22698|22691|406
1597127100000|2020-08-11 06:25:00|22703|22696|22703|22696|22708|22701|22698|22691|86
1597127400000|2020-08-11 06:30:00|22700.5|22693.5|22698|22691|22705.5|22698.5|22693|22686|83
1597127700000|2020-08-11 06:35:00|22693|22686|22713|22706|22715.5|22708.5|22693|22686|101
1597128000000|2020-08-11 06:40:00|22715.5|22708.5|22713|22706|22718|22711|22708|22701|26
1597128300000|2020-08-11 06:45:00|22715.5|22708.5|22708|22701|22718|22711|22708|22701|13
1597128600000|2020-08-11 06:50:00|22713|22706|22708|22701|22718|22711|22703|22696|249
1597128900000|2020-08-11 06:55:00|22705.5|22698.5|22718|22711|22725.5|22718.5|22703|22696|135
1597129200000|2020-08-11 07:00:00|22715.5|22708.5|22753|22746|22758|22751|22715.5|22708.5|518
1597129500000|2020-08-11 07:05:00|22758|22751|22748|22741|22758|22751|22743|22736|249
1597129800000|2020-08-11 07:10:00|22750.5|22743.5|22758|22751|22763|22756|22748|22741|77
1597130100000|2020-08-11 07:15:00|22760.5|22753.5|22788|22781|22795.5|22788.5|22760.5|22753.5|517
1597130400000|2020-08-11 07:20:00|22790.5|22783.5|22798|22791|22813|22806|22788|22781|350
1597130700000|2020-08-11 07:25:00|22795.5|22788.5|22798|22791|22803|22796|22788|22781|341
1597131000000|2020-08-11 07:30:00|22803|22796|22813|22806|22818|22811|22795.5|22788.5|484
1597131300000|2020-08-11 07:35:00|22815.5|22808.5|22803|22796|22818|22811|22800.5|22793.5|132
1597131600000|2020-08-11 07:40:00|22805.5|22798.5|22838|22831|22843|22836|22803|22796|248
1597131900000|2020-08-11 07:45:00|22833|22826|22823|22816|22838|22831|22823|22816|170
1597132200000|2020-08-11 07:50:00|22825.5|22818.5|22828|22821|22833|22826|22820.5|22813.5|121
1597132500000|2020-08-11 07:55:00|22830.5|22823.5|22833|22826|22833|22826|22823|22816|110
1597132800000|2020-08-11 08:00:00|22828|22821|22818|22811|22843|22836|22818|22811|308
1597133100000|2020-08-11 08:05:00|22823|22816|22813|22806|22830.5|22823.5|22813|22806|158
1597133400000|2020-08-11 08:10:00|22815.5|22808.5|22823|22816|22838|22831|22813|22806|166
1597133700000|2020-08-11 08:15:00|22825.5|22818.5|22813|22806|22838|22831|22813|22806|135
1597134000000|2020-08-11 08:20:00|22808|22801|22840.5|22833.5|22850.5|22843.5|22808|22801|253
1597134300000|2020-08-11 08:25:00|22843|22836|22848|22841|22853|22846|22843|22836|85
1597134600000|2020-08-11 08:30:00|22853|22846|22863|22856|22863|22856|22848|22841|186
1597134900000|2020-08-11 08:35:00|22860.5|22853.5|22873|22866|22883|22876|22858|22851|388
1597135200000|2020-08-11 08:40:00|22878|22871|22903|22896|22905.5|22898.5|22875.5|22868.5|160
1597135500000|2020-08-11 08:45:00|22905.5|22898.5|22908|22901|22913|22906|22898|22891|98
1597135800000|2020-08-11 08:50:00|22913|22906|22898|22891|22918|22911|22898|22891|175
1597136100000|2020-08-11 08:55:00|22900.5|22893.5|22898|22891|22903|22896|22893|22886|176
1597136400000|2020-08-11 09:00:00|22903|22896|22888|22881|22908|22901|22888|22881|195
1597136700000|2020-08-11 09:05:00|22890.5|22883.5|22898|22891|22905.5|22898.5|22883|22876|191
1597137000000|2020-08-11 09:10:00|22903|22896|22913|22906|22918|22911|22898|22891|137
1597137300000|2020-08-11 09:15:00|22908|22901|22898|22891|22913|22906|22893|22886|156
1597137600000|2020-08-11 09:20:00|22903|22896|22898|22891|22908|22901|22888|22881|175
1597137900000|2020-08-11 09:25:00|22893|22886|22900.5|22893.5|22918|22911|22893|22886|235
1597138200000|2020-08-11 09:30:00|22903|22896|22918|22911|22923|22916|22893|22886|158
1597138500000|2020-08-11 09:35:00|22913|22906|22898|22891|22923|22916|22898|22891|149
1597138800000|2020-08-11 09:40:00|22900.5|22893.5|22918|22911|22920.5|22913.5|22898|22891|246
1597139100000|2020-08-11 09:45:00|22923|22916|22933|22926|22933|22926|22918|22911|77
1597139400000|2020-08-11 09:50:00|22928|22921|22918|22911|22933|22926|22918|22911|61
1597139700000|2020-08-11 09:55:00|22920.5|22913.5|22918|22911|22928|22921|22915.5|22908.5|33
1597140000000|2020-08-11 10:00:00|22913|22906|22918|22911|22923|22916|22913|22906|311
1597140300000|2020-08-11 10:05:00|22920.5|22913.5|22928|22921|22933|22926|22918|22911|44
1597140600000|2020-08-11 10:10:00|22923|22916|22923|22916|22928|22921|22920.5|22913.5|14
1597140900000|2020-08-11 10:15:00|22928|22921|22920.5|22913.5|22933|22926|22918|22911|50
1597141200000|2020-08-11 10:20:00|22923|22916|22923|22916|22928|22921|22913|22906|98
1597141500000|2020-08-11 10:25:00|22925.5|22918.5|22923|22916|22925.5|22918.5|22923|22916|17
1597141800000|2020-08-11 10:30:00|22928|22921|22918|22911|22928|22921|22903|22896|80
1597142100000|2020-08-11 10:35:00|22923|22916|22928|22921|22928|22921|22923|22916|33
1597142400000|2020-08-11 10:40:00|22933|22926|22928|22921|22933|22926|22923|22916|53
1597142700000|2020-08-11 10:45:00|22925.5|22918.5|22918|22911|22928|22921|22918|22911|96
1597143000000|2020-08-11 10:50:00|22920.5|22913.5|22923|22916|22928|22921|22920.5|22913.5|26
1597143300000|2020-08-11 10:55:00|22920.5|22913.5|22923|22916|22923|22916|22918|22911|82
1597143600000|2020-08-11 11:00:00|22918|22911|22923|22916|22928|22921|22918|22911|33
1597143900000|2020-08-11 11:05:00|22925.5|22918.5|22928|22921|22930.5|22923.5|22923|22916|59
1597144200000|2020-08-11 11:10:00|22930.5|22923.5|22918|22911|22933|22926|22918|22911|50
1597144500000|2020-08-11 11:15:00|22920.5|22913.5|22923|22916|22923|22916|22918|22911|26
1597144800000|2020-08-11 11:20:00|22920.5|22913.5|22918|22911|22923|22916|22913|22906|45
1597145100000|2020-08-11 11:25:00|22923|22916|22918|22911|22923|22916|22918|22911|34
1597145400000|2020-08-11 11:30:00|22920.5|22913.5|22918|22911|22920.5|22913.5|22913|22906|64
1597145700000|2020-08-11 11:35:00|22915.5|22908.5|22908|22901|22918|22911|22908|22901|34
1597146000000|2020-08-11 11:40:00|22910.5|22903.5|22903|22896|22913|22906|22903|22896|63
1597146300000|2020-08-11 11:45:00|22900.5|22893.5|22903|22896|22903|22896|22898|22891|91
1597146600000|2020-08-11 11:50:00|22900.5|22893.5|22898|22891|22903|22896|22895.5|22888.5|124
1597146900000|2020-08-11 11:55:00|22893|22886|22878|22871|22893|22886|22875.5|22868.5|254
1597147200000|2020-08-11 12:00:00|22880.5|22873.5|22883|22876|22888|22881|22878|22871|86
1597147500000|2020-08-11 12:05:00|22885.5|22878.5|22883|22876|22888|22881|22883|22876|67
1597147800000|2020-08-11 12:10:00|22878|22871|22883|22876|22883|22876|22878|22871|78
1597148100000|2020-08-11 12:15:00|22878|22871|22893|22886|22893|22886|22878|22871|78
1597148400000|2020-08-11 12:20:00|22890.5|22883.5|22900.5|22893.5|22903|22896|22888|22881|83
1597148700000|2020-08-11 12:25:00|22903|22896|22895.5|22888.5|22903|22896|22893|22886|64
1597149000000|2020-08-11 12:30:00|22898|22891|22898|22891|22900.5|22893.5|22888|22881|40
1597149300000|2020-08-11 12:35:00|22900.5|22893.5|22913|22906|22913|22906|22900.5|22893.5|98
1597149600000|2020-08-11 12:40:00|22915.5|22908.5|22908|22901|22918|22911|22908|22901|44
1597149900000|2020-08-11 12:45:00|22903|22896|22903|22896|22908|22901|22898|22891|149
1597150200000|2020-08-11 12:50:00|22900.5|22893.5|22893|22886|22903|22896|22893|22886|74
1597150500000|2020-08-11 12:55:00|22895.5|22888.5|22908|22901|22908|22901|22895.5|22888.5|311
1597150800000|2020-08-11 13:00:00|22913|22906|22928|22921|22933|22926|22913|22906|285
1597151100000|2020-08-11 13:05:00|22930.5|22923.5|22923|22916|22933|22926|22920.5|22913.5|206
1597151400000|2020-08-11 13:10:00|22920.5|22913.5|22913|22906|22923|22916|22908|22901|453
1597151700000|2020-08-11 13:15:00|22910.5|22903.5|22918|22911|22918|22911|22908|22901|30
1597152000000|2020-08-11 13:20:00|22923|22916|22913|22906|22923|22916|22913|22906|109
1597152300000|2020-08-11 13:25:00|22908|22901|22923|22916|22925.5|22918.5|22908|22901|69
1597152600000|2020-08-11 13:30:00|22928|22921|22905.5|22898.5|22933|22926|22903|22896|411
1597152900000|2020-08-11 13:35:00|22908|22901|22943|22936|22948|22941|22903|22896|354
1597153200000|2020-08-11 13:40:00|22948|22941|22953|22946|22953|22946|22928|22921|250
1597153500000|2020-08-11 13:45:00|22958|22951|22943|22936|22958|22951|22938|22931|271
1597153800000|2020-08-11 13:50:00|22938|22931|22903|22896|22938|22931|22903|22896|285
1597154100000|2020-08-11 13:55:00|22905.5|22898.5|22883|22876|22908|22901|22878|22871|321
1597154400000|2020-08-11 14:00:00|22885.5|22878.5|22878|22871|22888|22881|22868|22861|244
1597154700000|2020-08-11 14:05:00|22883|22876|22848|22841|22883|22876|22848|22841|364
1597155000000|2020-08-11 14:10:00|22850.5|22843.5|22858|22851|22863|22856|22848|22841|313
1597155300000|2020-08-11 14:15:00|22855.5|22848.5|22883|22876|22888|22881|22853|22846|121
1597155600000|2020-08-11 14:20:00|22885.5|22878.5|22858|22851|22888|22881|22858|22851|170
1597155900000|2020-08-11 14:25:00|22863|22856|22863|22856|22868|22861|22853|22846|227
1597156200000|2020-08-11 14:30:00|22858|22851|22848|22841|22863|22856|22848|22841|171
1597156500000|2020-08-11 14:35:00|22850.5|22843.5|22873|22866|22873|22866|22848|22841|218
1597156800000|2020-08-11 14:40:00|22870.5|22863.5|22863|22856|22873|22866|22863|22856|95
1597157100000|2020-08-11 14:45:00|22865.5|22858.5|22863|22856|22883|22876|22863|22856|200
1597157400000|2020-08-11 14:50:00|22865.5|22858.5|22863|22856|22868|22861|22858|22851|57
1597157700000|2020-08-11 14:55:00|22868|22861|22863|22856|22873|22866|22858|22851|153
1597158000000|2020-08-11 15:00:00|22868|22861|22883|22876|22883|22876|22860.5|22853.5|255
1597158300000|2020-08-11 15:05:00|22878|22871|22873|22866|22883|22876|22873|22866|285
1597158600000|2020-08-11 15:10:00|22878|22871|22878|22871|22883|22876|22873|22866|133
1597158900000|2020-08-11 15:15:00|22883|22876|22868|22861|22883|22876|22863|22856|374
1597159200000|2020-08-11 15:20:00|22873|22866|22868|22861|22873|22866|22863|22856|286
1597159500000|2020-08-11 15:25:00|22863|22856|22863|22856|22873|22866|22863|22856|271
1597159800000|2020-08-11 15:30:00|22858|22851|22863|22856|22863|22856|22848|22841|503
1597160100000|2020-08-11 15:35:00|22865.5|22858.5|22858|22851|22873|22866|22858|22851|306
1597160400000|2020-08-11 15:40:00|22863|22856|22858|22851|22863|22856|22858|22851|99
1597160700000|2020-08-11 15:45:00|22853|22846|22858|22851|22863|22856|22850.5|22843.5|106
1597161000000|2020-08-11 15:50:00|22863|22856|22853|22846|22863|22856|22853|22846|116
1597161300000|2020-08-11 15:55:00|22855.5|22848.5|22873|22866|22873|22866|22853|22846|84
1597161600000|2020-08-11 16:00:00|22878|22871|22863|22856|22878|22871|22863|22856|300
1597161900000|2020-08-11 16:05:00|22858|22851|22883|22876|22883|22876|22858|22851|118
1597162200000|2020-08-11 16:10:00|22888|22881|22893|22886|22893|22886|22888|22881|255
1597162500000|2020-08-11 16:15:00|22895.5|22888.5|22893|22886|22898|22891|22888|22881|83
1597162800000|2020-08-11 16:20:00|22890.5|22883.5|22893|22886|22893|22886|22888|22881|80
1597163100000|2020-08-11 16:25:00|22898|22891|22898|22891|22903|22896|22893|22886|234
1597163400000|2020-08-11 16:30:00|22903|22896|22903|22896|22908|22901|22898|22891|340
1597163700000|2020-08-11 16:35:00|22898|22891|22903|22896|22903|22896|22893|22886|114
1597164000000|2020-08-11 16:40:00|22900.5|22893.5|22908|22901|22908|22901|22898|22891|45
1597164300000|2020-08-11 16:45:00|22913|22906|22898|22891|22913|22906|22898|22891|126
1597164600000|2020-08-11 16:50:00|22895.5|22888.5|22893|22886|22898|22891|22893|22886|41
1597164900000|2020-08-11 16:55:00|22888|22881|22893|22886|22893|22886|22883|22876|65
1597165200000|2020-08-11 17:00:00|22890.5|22883.5|22883|22876|22893|22886|22883|22876|54
1597165500000|2020-08-11 17:05:00|22885.5|22878.5|22893|22886|22893|22886|22883|22876|39
1597165800000|2020-08-11 17:10:00|22888|22881|22883|22876|22893|22886|22883|22876|24
1597166100000|2020-08-11 17:15:00|22888|22881|22888|22881|22888|22881|22878|22871|62
1597166400000|2020-08-11 17:20:00|22883|22876|22898|22891|22898|22891|22883|22876|63
1597166700000|2020-08-11 17:25:00|22903|22896|22893|22886|22903|22896|22893|22886|28
1597167000000|2020-08-11 17:30:00|22898|22891|22898|22891|22898|22891|22898|22891|14
1597167300000|2020-08-11 17:35:00|22895.5|22888.5|22893|22886|22898|22891|22893|22886|39
1597167600000|2020-08-11 17:40:00|22890.5|22883.5|22888|22881|22893|22886|22888|22881|59
1597167900000|2020-08-11 17:45:00|22893|22886|22878|22871|22893|22886|22878|22871|41
1597168200000|2020-08-11 17:50:00|22883|22876|22888|22881|22888|22881|22878|22871|32
1597168500000|2020-08-11 17:55:00|22883|22876|22898|22891|22898|22891|22883|22876|51
1597168800000|2020-08-11 18:00:00|22903|22896|22903|22896|22903|22896|22898|22891|28
1597169100000|2020-08-11 18:05:00|||||||||1
1597169400000|2020-08-11 18:10:00|22898|22891|22888|22881|22903|22896|22888|22881|62
1597169700000|2020-08-11 18:15:00|22893|22886|22888|22881|22893|22886|22878|22871|64
1597170000000|2020-08-11 18:20:00|22890.5|22883.5|22878|22871|22890.5|22883.5|22878|22871|82
1597170300000|2020-08-11 18:25:00|22880.5|22873.5|22863|22856|22883|22876|22858|22851|231
1597170600000|2020-08-11 18:30:00|22858|22851|22863|22856|22868|22861|22858|22851|115
1597170900000|2020-08-11 18:35:00|22860.5|22853.5|22853|22846|22863|22856|22850.5|22843.5|166
1597171200000|2020-08-11 18:40:00|22850.5|22843.5|22858|22851|22868|22861|22850.5|22843.5|153
1597171500000|2020-08-11 18:45:00|22853|22846|22853|22846|22863|22856|22853|22846|91
1597171800000|2020-08-11 18:50:00|22855.5|22848.5|22858|22851|22858|22851|22848|22841|51
1597172100000|2020-08-11 18:55:00|22855.5|22848.5|22858|22851|22860.5|22853.5|22853|22846|58
1597172400000|2020-08-11 19:00:00|22855.5|22848.5|22833|22826|22858|22851|22833|22826|266
1597172700000|2020-08-11 19:05:00|22830.5|22823.5|22828|22821|22838|22831|22823|22816|215
1597173000000|2020-08-11 19:10:00|22823|22816|22813|22806|22838|22831|22808|22801|367
1597173300000|2020-08-11 19:15:00|22810.5|22803.5|22748|22741|22813|22806|22738|22731|791
1597173600000|2020-08-11 19:20:00|22745.5|22738.5|22728|22721|22753|22746|22725.5|22718.5|245
1597173900000|2020-08-11 19:25:00|22733|22726|22758|22751|22758|22751|22728|22721|322
1597174200000|2020-08-11 19:30:00|22753|22746|22728|22721|22758|22751|22728|22721|262
1597174500000|2020-08-11 19:35:00|22730.5|22723.5|22728|22721|22753|22746|22718|22711|351
1597174800000|2020-08-11 19:40:00|22733|22726|22718|22711|22743|22736|22718|22711|283
1597175100000|2020-08-11 19:45:00|22715.5|22708.5|22708|22701|22723|22716|22703|22696|296
1597175400000|2020-08-11 19:50:00|22698|22691|22683|22676|22698|22691|22668|22661|721
1597175700000|2020-08-11 19:55:00|22688|22681|22698|22691|22698|22691|22678|22671|401
1597176000000|2020-08-11 20:00:00|22695.5|22688.5|22683|22676|22695.5|22688.5|22673|22666|239
1597176300000|2020-08-11 20:05:00|22685.5|22678.5|22698|22691|22703|22696|22683|22676|76
1597176600000|2020-08-11 20:10:00|22703|22696|22693|22686|22703|22696|22693|22686|80
1597176900000|2020-08-11 20:15:00|22697|22682|22709.5|22694.5|22712|22697|22697|22682|88
1597177200000|2020-08-11 20:20:00|22712|22697|22712|22697|22712|22697|22707|22692|12
1597177500000|2020-08-11 20:25:00|22717|22702|22719.5|22704.5|22722|22707|22712|22697|72
1597177800000|2020-08-11 20:30:00|22722|22707|22742|22727|22752|22737|22717|22702|185
1597178100000|2020-08-11 20:35:00|22744.5|22729.5|22742|22727|22747|22732|22742|22727|3
1597178400000|2020-08-11 20:40:00|22744.5|22729.5|22744.5|22729.5|22744.5|22729.5|22737|22722|7
1597178700000|2020-08-11 20:45:00|22742|22727|22749.5|22734.5|22752|22737|22739.5|22724.5|39
1597179000000|2020-08-11 20:50:00|22752|22737|22752|22737|22752|22737|22749.5|22734.5|4
1597179300000|2020-08-11 20:55:00|22749.5|22734.5|22746.6|22716.6|22749.5|22734.5|22734.5|22714.4|73
1597179600000|2020-08-11 21:00:00|22746.7|22716.7|22752.3|22722.3|22752.3|22722.3|22746.5|22716.5|0
1597179900000|2020-08-11 21:05:00|22751.1|22721.1|22751.5|22721.5|22752.9|22722.9|22749.3|22719.3|0
1597180200000|2020-08-11 21:10:00|22751.3|22721.3|22751.8|22721.8|22752.1|22722.1|22749.2|22719.2|0
1597180500000|2020-08-11 21:15:00|22752.5|22722.5|22755.3|22725.3|22759|22729|22752.1|22722.1|0
1597180800000|2020-08-11 21:20:00|22756|22726|22756.2|22726.2|22757.4|22727.4|22753.6|22723.6|0
1597181100000|2020-08-11 21:25:00|22756.4|22726.4|22757.8|22727.8|22758.4|22728.4|22756.2|22726.2|0
1597181400000|2020-08-11 21:30:00|22757.2|22727.2|22753.8|22723.8|22757.8|22727.8|22753.8|22723.8|0
1597181700000|2020-08-11 21:35:00|22753.4|22723.4|22752.9|22722.9|22753.9|22723.9|22752.9|22722.9|0
1597182000000|2020-08-11 21:40:00|22752.7|22722.7|22752.2|22722.2|22753.9|22723.9|22750.2|22720.2|0
1597182300000|2020-08-11 21:45:00|22751.4|22721.4|22749.5|22719.5|22751.4|22721.4|22748.8|22718.8|0
1597182600000|2020-08-11 21:50:00|22750.2|22720.2|22751|22721|22751.2|22721.2|22748.4|22718.4|0
1597182900000|2020-08-11 21:55:00|22751.4|22721.4|22765.2|22735.2|22767.8|22737.8|22750.5|22720.5|0
1597183200000|2020-08-11 22:00:00|22765.3|22735.3|22762|22747|22772|22757|22734.5|22719.5|99
1597183500000|2020-08-11 22:05:00|22759.5|22744.5|22759.5|22744.5|22762|22747|22757|22742|3
1597183800000|2020-08-11 22:10:00|22762|22747|22757|22742|22762|22747|22754.5|22739.5|3
1597184100000|2020-08-11 22:15:00|22759.5|22744.5|22762|22747|22762|22747|22759.5|22744.5|3
1597184400000|2020-08-11 22:20:00|22767|22752|22767|22752|22772|22757|22767|22752|65
1597184700000|2020-08-11 22:25:00|22762|22747|22754.5|22739.5|22762|22747|22747|22732|33
1597185000000|2020-08-11 22:30:00|22757|22742|22762|22747|22764.5|22749.5|22757|22742|6
1597185300000|2020-08-11 22:35:00|22767|22752|22752|22737|22767|22752|22749.5|22734.5|8
1597185600000|2020-08-11 22:40:00|22749.5|22734.5|22742|22727|22752|22737|22742|22727|15
1597185900000|2020-08-11 22:45:00|22747|22732|22747|22732|22747|22732|22744.5|22729.5|8
1597186200000|2020-08-11 22:50:00|22744.5|22729.5|22752|22737|22752|22737|22744.5|22729.5|14
1597186800000|2020-08-11 23:00:00|22757|22742|22757|22742|22757|22742|22757|22742|11
1597187100000|2020-08-11 23:05:00|22752|22737|22752|22737|22752|22737|22752|22737|5
1597187400000|2020-08-11 23:10:00|22749.5|22734.5|22749.5|22734.5|22749.5|22734.5|22749.5|22734.5|1
1597187700000|2020-08-11 23:15:00|22747|22732|22747|22732|22754.5|22739.5|22742|22727|51
1597188000000|2020-08-11 23:20:00|22749.5|22734.5|22742|22727|22752|22737|22742|22727|14
1597188300000|2020-08-11 23:25:00|22744.5|22729.5|22752|22737|22752|22737|22744.5|22729.5|23
1597188600000|2020-08-11 23:30:00|22757|22742|22773|22766|22773|22766|22748|22739.5|28941
1597188900000|2020-08-11 23:35:00|22770.5|22763.5|22768|22761|22773|22766|22758|22751|159
1597189200000|2020-08-11 23:40:00|22763|22756|22773|22766|22773|22766|22758|22751|173
1597189500000|2020-08-11 23:45:00|22770.5|22763.5|22753|22746|22775.5|22768.5|22743|22736|237
1597189800000|2020-08-11 23:50:00|22750.5|22743.5|22768|22761|22773|22766|22750.5|22743.5|237
1597190100000|2020-08-11 23:55:00|22770.5|22763.5|22753|22746|22785.5|22778.5|22753|22746|503
1597190400000|2020-08-12 00:00:00|22748|22741|22793|22786|22793|22786|22708|22701|2450
1597190700000|2020-08-12 00:05:00|22788|22781|22823|22816|22850.5|22843.5|22783|22776|1459
1597191000000|2020-08-12 00:10:00|22825.5|22818.5|22808|22801|22833|22826|22808|22801|573
1597191300000|2020-08-12 00:15:00|22805.5|22798.5|22833|22826|22838|22831|22803|22796|705
1597191600000|2020-08-12 00:20:00|22835.5|22828.5|22860.5|22853.5|22863|22856|22823|22816|1009
1597191900000|2020-08-12 00:25:00|22858|22851|22833|22826|22863|22856|22833|22826|837
1597192200000|2020-08-12 00:30:00|22828|22821|22813|22806|22838|22831|22803|22796|794
1597192500000|2020-08-12 00:35:00|22808|22801|22723|22716|22808|22801|22723|22716|1357
1597192800000|2020-08-12 00:40:00|22718|22711|22733|22726|22758|22751|22718|22711|1199
1597193100000|2020-08-12 00:45:00|22728|22721|22730.5|22723.5|22745.5|22738.5|22700.5|22693.5|1253
1597193400000|2020-08-12 00:50:00|22733|22726|22693|22686|22743|22736|22688|22681|856
1597193700000|2020-08-12 00:55:00|22695.5|22688.5|22695.5|22688.5|22703|22696|22668|22661|1209
1597194000000|2020-08-12 01:00:00|22693|22686|22718|22711|22733|22726|22678|22671|623
1597194300000|2020-08-12 01:05:00|22713|22706|22753|22746|22758|22751|22705.5|22698.5|599
1597194600000|2020-08-12 01:10:00|22758|22751|22783|22776|22783|22776|22753|22746|655
1597194900000|2020-08-12 01:15:00|22778|22771|22790.5|22783.5|22793|22786|22768|22761|632
1597195200000|2020-08-12 01:20:00|22793|22786|22755.5|22748.5|22793|22786|22753|22746|509
1597195500000|2020-08-12 01:25:00|22753|22746|22783|22776|22788|22781|22753|22746|383
1597195800000|2020-08-12 01:30:00|22788|22781|22773|22766|22803|22796|22773|22766|684
1597196100000|2020-08-12 01:35:00|22775.5|22768.5|22803|22796|22805.5|22798.5|22773|22766|454
1597196400000|2020-08-12 01:40:00|22798|22791|22798|22791|22813|22806|22793|22786|452
1597196700000|2020-08-12 01:45:00|22795.5|22788.5|22788|22781|22808|22801|22783|22776|579
1597197000000|2020-08-12 01:50:00|22785.5|22778.5|22808|22801|22813|22806|22770.5|22763.5|558
1597197300000|2020-08-12 01:55:00|22810.5|22803.5|22818|22811|22823|22816|22803|22796|401
1597197600000|2020-08-12 02:00:00|22815.5|22808.5|22838|22831|22838|22831|22810.5|22803.5|758
1597197900000|2020-08-12 02:05:00|22835.5|22828.5|22823|22816|22873|22866|22818|22811|1429
1597198200000|2020-08-12 02:10:00|22825.5|22818.5|22783|22776|22828|22821|22783|22776|606
1597198500000|2020-08-12 02:15:00|22788|22781|22753|22746|22793|22786|22753|22746|905
1597198800000|2020-08-12 02:20:00|22758|22751|22768|22761|22773|22766|22743|22736|846
1597199100000|2020-08-12 02:25:00|22770.5|22763.5|22783|22776|22790.5|22783.5|22768|22761|546
1597199400000|2020-08-12 02:30:00|22785.5|22778.5|22783|22776|22800.5|22793.5|22763|22756|453
1597199700000|2020-08-12 02:35:00|22778|22771|22808|22801|22808|22801|22778|22771|251
1597200000000|2020-08-12 02:40:00|22805.5|22798.5|22815.5|22808.5|22833|22826|22798|22791|424
1597200300000|2020-08-12 02:45:00|22818|22811|22808|22801|22823|22816|22808|22801|204
1597200600000|2020-08-12 02:50:00|22813|22806|22803|22796|22813|22806|22793|22786|308
1597200900000|2020-08-12 02:55:00|22800.5|22793.5|22808|22801|22818|22811|22798|22791|262
1597201200000|2020-08-12 03:00:00|22813|22806|22813|22806|22823|22816|22798|22791|227
1597201500000|2020-08-12 03:05:00|22810.5|22803.5|22793|22786|22828|22821|22793|22786|174
1597201800000|2020-08-12 03:10:00|22795.5|22788.5|22803|22796|22813|22806|22793|22786|182
1597202100000|2020-08-12 03:15:00|22800.5|22793.5|22798|22791|22808|22801|22793|22786|241
1597202400000|2020-08-12 03:20:00|22800.5|22793.5|22818|22811|22823|22816|22800.5|22793.5|172
1597202700000|2020-08-12 03:25:00|22815.5|22808.5|22788|22781|22818|22811|22778|22771|391
1597203000000|2020-08-12 03:30:00|22793|22786|22828|22821|22833|22826|22785.5|22778.5|677
1597203300000|2020-08-12 03:35:00|22830.5|22823.5|22843|22836|22853|22846|22830.5|22823.5|511
1597203600000|2020-08-12 03:40:00|22840.5|22833.5|22843|22836|22855.5|22848.5|22840.5|22833.5|311
1597203900000|2020-08-12 03:45:00|22848|22841|22828|22821|22848|22841|22808|22801|361
1597204200000|2020-08-12 03:50:00|22823|22816|22820.5|22813.5|22833|22826|22818|22811|222
1597204500000|2020-08-12 03:55:00|22823|22816|22828|22821|22833|22826|22818|22811|185
1597204800000|2020-08-12 04:00:00|22830.5|22823.5|22833|22826|22843|22836|22828|22821|204
1597205100000|2020-08-12 04:05:00|22835.5|22828.5|22838|22831|22838|22831|22828|22821|54
1597205400000|2020-08-12 04:10:00|22843|22836|22843|22836|22848|22841|22838|22831|143
1597205700000|2020-08-12 04:15:00|22845.5|22838.5|22848|22841|22853|22846|22843|22836|257
1597206000000|2020-08-12 04:20:00|22843|22836|22843|22836|22853|22846|22843|22836|299
1597206300000|2020-08-12 04:25:00|22845.5|22838.5|22843|22836|22848|22841|22833|22826|177
1597206600000|2020-08-12 04:30:00|22848|22841|22843|22836|22848|22841|22843|22836|166
1597206900000|2020-08-12 04:35:00|22845.5|22838.5|22838|22831|22858|22851|22838|22831|194
1597207200000|2020-08-12 04:40:00|22843|22836|22843|22836|22848|22841|22838|22831|143
1597207500000|2020-08-12 04:45:00|22838|22831|22838|22831|22858|22851|22838|22831|393
1597207800000|2020-08-12 04:50:00|22835.5|22828.5|22798|22791|22835.5|22828.5|22793|22786|563
1597208100000|2020-08-12 04:55:00|22803|22796|22798|22791|22813|22806|22798|22791|454
1597208400000|2020-08-12 05:00:00|22793|22786|22798|22791|22808|22801|22778|22771|545
1597208700000|2020-08-12 05:05:00|22803|22796|22803|22796|22808|22801|22788|22781|387
1597209000000|2020-08-12 05:10:00|22808|22801|22790.5|22783.5|22808|22801|22783|22776|312
1597209300000|2020-08-12 05:15:00|22788|22781|22785.5|22778.5|22803|22796|22783|22776|323
1597209600000|2020-08-12 05:20:00|22788|22781|22803|22796|22808|22801|22783|22776|334
1597209900000|2020-08-12 05:25:00|22805.5|22798.5|22808|22801|22810.5|22803.5|22798|22791|331
1597210200000|2020-08-12 05:30:00|22803|22796|22805.5|22798.5|22808|22801|22793|22786|712
1597210500000|2020-08-12 05:35:00|22803|22796|22813|22806|22813|22806|22803|22796|484
1597210800000|2020-08-12 05:40:00|22808|22801|22833|22826|22833|22826|22808|22801|670
1597211100000|2020-08-12 05:45:00|22830.5|22823.5|22828|22821|22833|22826|22823|22816|718
1597211400000|2020-08-12 05:50:00|22830.5|22823.5|22813|22806|22838|22831|22813|22806|973
1597211700000|2020-08-12 05:55:00|22818|22811|22828|22821|22838|22831|22818|22811|1885
1597212000000|2020-08-12 06:00:00|22833|22826|22863|22856|22868|22861|22833|22826|2733
1597212300000|2020-08-12 06:05:00|22858|22851|22908|22901|22913|22906|22858|22851|2529
1597212600000|2020-08-12 06:10:00|22903|22896|22908|22901|22913|22906|22893|22886|642
1597212900000|2020-08-12 06:15:00|22910.5|22903.5|22908|22901|22923|22916|22898|22891|548
1597213200000|2020-08-12 06:20:00|22913|22906|22920.5|22913.5|22928|22921|22908|22901|693
1597213500000|2020-08-12 06:25:00|22918|22911|22908|22901|22923|22916|22903|22896|122
1597213800000|2020-08-12 06:30:00|22903|22896|22898|22891|22913|22906|22893|22886|175
1597214100000|2020-08-12 06:35:00|22903|22896|22908|22901|22913|22906|22903|22896|76
1597214400000|2020-08-12 06:40:00|22910.5|22903.5|22933|22926|22935.5|22928.5|22910.5|22903.5|221
1597214700000|2020-08-12 06:45:00|22928|22921|22938|22931|22943|22936|22928|22921|233
1597215000000|2020-08-12 06:50:00|22943|22936|22943|22936|22950.5|22943.5|22938|22931|164
1597215300000|2020-08-12 06:55:00|22948|22941|22945.5|22938.5|22958|22951|22940.5|22933.5|66
1597215600000|2020-08-12 07:00:00|22948|22941|22950.5|22943.5|22958|22951|22933|22926|249
1597215900000|2020-08-12 07:05:00|22948|22941|22948|22941|22978|22971|22948|22941|193
1597216200000|2020-08-12 07:10:00|22950.5|22943.5|22943|22936|22963|22956|22938|22931|147
1597216500000|2020-08-12 07:15:00|22948|22941|22970.5|22963.5|22975.5|22968.5|22948|22941|146
1597216800000|2020-08-12 07:20:00|22968|22961|22983|22976|22993|22986|22968|22961|140
1597217100000|2020-08-12 07:25:00|22990.5|22983.5|22998|22991|23003|22996|22983|22976|298
1597217400000|2020-08-12 07:30:00|23003|22996|22978|22971|23008|23001|22975.5|22968.5|195
1597217700000|2020-08-12 07:35:00|22975.5|22968.5|22983|22976|22998|22991|22973|22966|154
1597218000000|2020-08-12 07:40:00|22985.5|22978.5|22988|22981|22990.5|22983.5|22980.5|22973.5|89
1597218300000|2020-08-12 07:45:00|22985.5|22978.5|23008|23001|23013|23006|22978|22971|241
1597218600000|2020-08-12 07:50:00|23013|23006|23008|23001|23013|23006|23000.5|22993.5|179
1597218900000|2020-08-12 07:55:00|23013|23006|23008|23001|23013|23006|23000.5|22993.5|118
1597219200000|2020-08-12 08:00:00|23010.5|23003.5|22988|22981|23013|23006|22988|22981|108
1597219500000|2020-08-12 08:05:00|22990.5|22983.5|22963|22956|22993|22986|22963|22956|121
1597219800000|2020-08-12 08:10:00|22958|22951|22963|22956|22978|22971|22958|22951|167
1597220100000|2020-08-12 08:15:00|22968|22961|22993|22986|22995.5|22988.5|22968|22961|67
1597220400000|2020-08-12 08:20:00|22995.5|22988.5|22988|22981|23008|23001|22988|22981|44
1597220700000|2020-08-12 08:25:00|22993|22986|22978|22971|22993|22986|22973|22966|81
1597221000000|2020-08-12 08:30:00|22980.5|22973.5|22968|22961|22983|22976|22968|22961|46
1597221300000|2020-08-12 08:35:00|22973|22966|22983|22976|22983|22976|22958|22951|72
1597221600000|2020-08-12 08:40:00|22980.5|22973.5|22988|22981|22990.5|22983.5|22978|22971|54
1597221900000|2020-08-12 08:45:00|22993|22986|22995.5|22988.5|23003|22996|22988|22981|264
1597222200000|2020-08-12 08:50:00|22998|22991|22973|22966|22998|22991|22968|22961|128
1597222500000|2020-08-12 08:55:00|22978|22971|22988|22981|22988|22981|22973|22966|43
1597222800000|2020-08-12 09:00:00|22990.5|22983.5|22993|22986|22993|22986|22978|22971|75
1597223100000|2020-08-12 09:05:00|22988|22981|22993|22986|22993|22986|22985.5|22978.5|99
1597223400000|2020-08-12 09:10:00|22990.5|22983.5|23008|23001|23008|23001|22988|22981|87
1597223700000|2020-08-12 09:15:00|23010.5|23003.5|23013|23006|23018|23011|23003|22996|77
1597224000000|2020-08-12 09:20:00|23010.5|23003.5|23018|23011|23023|23016|23008|23001|62
1597224300000|2020-08-12 09:25:00|23015.5|23008.5|23013|23006|23018|23011|23013|23006|71
1597224600000|2020-08-12 09:30:00|23015.5|23008.5|23023|23016|23025.5|23018.5|23008|23001|96
1597224900000|2020-08-12 09:35:00|23020.5|23013.5|23013|23006|23020.5|23013.5|23013|23006|45
1597225200000|2020-08-12 09:40:00|23008|23001|23018|23011|23023|23016|23008|23001|125
1597225500000|2020-08-12 09:45:00|23023|23016|23023|23016|23023|23016|23018|23011|27
1597225800000|2020-08-12 09:50:00|23020.5|23013.5|23018|23011|23028|23021|23018|23011|59
1597226100000|2020-08-12 09:55:00|23020.5|23013.5|23013|23006|23020.5|23013.5|23013|23006|28
1597226400000|2020-08-12 10:00:00|23015.5|23008.5|23008|23001|23018|23011|23008|23001|25
1597226700000|2020-08-12 10:05:00|23013|23006|23013|23006|23018|23011|23013|23006|9
1597227000000|2020-08-12 10:10:00|23018|23011|23058|23051|23058|23051|23018|23011|211
1597227300000|2020-08-12 10:15:00|23060.5|23053.5|23068|23061|23068|23061|23053|23046|310
1597227600000|2020-08-12 10:20:00|23070.5|23063.5|23073|23066|23088|23081|23068|23061|298
1597227900000|2020-08-12 10:25:00|23075.5|23068.5|23068|23061|23078|23071|23068|23061|89
1597228200000|2020-08-12 10:30:00|23063|23056|23068|23061|23068|23061|23063|23056|43
1597228500000|2020-08-12 10:35:00|23073|23066|23073|23066|23078|23071|23073|23066|81
1597228800000|2020-08-12 10:40:00|23075.5|23068.5|23068|23061|23078|23071|23068|23061|46
1597229100000|2020-08-12 10:45:00|23065.5|23058.5|23063|23056|23068|23061|23063|23056|17
1597229400000|2020-08-12 10:50:00|23058|23051|23058|23051|23060.5|23053.5|23058|23051|8
1597229700000|2020-08-12 10:55:00|23063|23056|23063|23056|23068|23061|23058|23051|56
1597230000000|2020-08-12 11:00:00|23058|23051|23053|23046|23063|23056|23053|23046|39
1597230300000|2020-08-12 11:05:00|23058|23051|23063|23056|23063|23056|23053|23046|33
1597230600000|2020-08-12 11:10:00|23065.5|23058.5|23063|23056|23068|23061|23058|23051|52
1597230900000|2020-08-12 11:15:00|23068|23061|23068|23061|23073|23066|23063|23056|79
1597231200000|2020-08-12 11:20:00|23070.5|23063.5|23053|23046|23070.5|23063.5|23053|23046|104
1597231500000|2020-08-12 11:25:00|23048|23041|23058|23051|23063|23056|23048|23041|66
1597231800000|2020-08-12 11:30:00|23060.5|23053.5|23073|23066|23073|23066|23058|23051|45
1597232100000|2020-08-12 11:35:00|23070.5|23063.5|23068|23061|23078|23071|23063|23056|1024
1597232400000|2020-08-12 11:40:00|23063|23056|23063|23056|23068|23061|23058|23051|66
1597232700000|2020-08-12 11:45:00|23065.5|23058.5|23070.5|23063.5|23073|23066|23063|23056|65
1597233000000|2020-08-12 11:50:00|23068|23061|23068|23061|23073|23066|23065.5|23058.5|1293
1597233300000|2020-08-12 11:55:00|23065.5|23058.5|23068|23061|23068|23061|23063|23056|65
1597233600000|2020-08-12 12:00:00|23070.5|23063.5|23068|23061|23073|23066|23068|23061|62
1597233900000|2020-08-12 12:05:00|23073|23066|23073|23066|23078|23071|23068|23061|39
1597234200000|2020-08-12 12:10:00|23068|23061|23068|23061|23073|23066|23068|23061|46
1597234500000|2020-08-12 12:15:00|23063|23056|23063|23056|23068|23061|23058|23051|79
1597234800000|2020-08-12 12:20:00|23068|23061|23070.5|23063.5|23073|23066|23063|23056|112
1597235100000|2020-08-12 12:25:00|23068|23061|23063|23056|23073|23066|23060.5|23053.5|33
1597235400000|2020-08-12 12:30:00|23058|23051|23068|23061|23068|23061|23048|23041|185
1597235700000|2020-08-12 12:35:00|23070.5|23063.5|23088|23081|23088|23081|23068|23061|188
1597236000000|2020-08-12 12:40:00|23090.5|23083.5|23088|23081|23093|23086|23078|23071|45
1597236300000|2020-08-12 12:45:00|23093|23086|23088|23081|23098|23091|23083|23076|137
1597236600000|2020-08-12 12:50:00|23090.5|23083.5|23088|23081|23090.5|23083.5|23083|23076|267
1597236900000|2020-08-12 12:55:00|23083|23076|23088|23081|23088|23081|23083|23076|227
1597237200000|2020-08-12 13:00:00|23083|23076|23083|23076|23088|23081|23078|23071|44
1597237500000|2020-08-12 13:05:00|23085.5|23078.5|23083|23076|23088|23081|23078|23071|28
1597237800000|2020-08-12 13:10:00|23078|23071|23078|23071|23083|23076|23073|23066|41
1597238100000|2020-08-12 13:15:00|23080.5|23073.5|23078|23071|23080.5|23073.5|23073|23066|28
1597238400000|2020-08-12 13:20:00|23075.5|23068.5|23073|23066|23078|23071|23068|23061|58
1597238700000|2020-08-12 13:25:00|23070.5|23063.5|23068|23061|23078|23071|23068|23061|101
1597239000000|2020-08-12 13:30:00|23070.5|23063.5|23073|23066|23083|23076|23058|23051|297
1597239300000|2020-08-12 13:35:00|23075.5|23068.5|23068|23061|23088|23081|23065.5|23058.5|289
1597239600000|2020-08-12 13:40:00|23073|23066|23058|23051|23073|23066|23058|23051|183
1597239900000|2020-08-12 13:45:00|23063|23056|23068|23061|23073|23066|23053|23046|195
1597240200000|2020-08-12 13:50:00|23063|23056|23073|23066|23083|23076|23058|23051|517
1597240500000|2020-08-12 13:55:00|23075.5|23068.5|23073|23066|23085.5|23078.5|23063|23056|403
1597240800000|2020-08-12 14:00:00|23078|23071|23078|23071|23083|23076|23063|23056|289
1597241100000|2020-08-12 14:05:00|23083|23076|23083|23076|23098|23091|23078|23071|292
1597241400000|2020-08-12 14:10:00|23088|23081|23088|23081|23093|23086|23083|23076|173
1597241700000|2020-08-12 14:15:00|23090.5|23083.5|23113|23106|23118|23111|23090.5|23083.5|317
1597242000000|2020-08-12 14:20:00|23115.5|23108.5|23138|23131|23138|23131|23113|23106|226
1597242300000|2020-08-12 14:25:00|23140.5|23133.5|23143|23136|23145.5|23138.5|23138|23131|422
1597242600000|2020-08-12 14:30:00|23148|23141|23203|23196|23205.5|23198.5|23148|23141|979
1597242900000|2020-08-12 14:35:00|23205.5|23198.5|23203|23196|23213|23206|23198|23191|274
1597243200000|2020-08-12 14:40:00|23208|23201|23203|23196|23223|23216|23203|23196|365
1597243500000|2020-08-12 14:45:00|23205.5|23198.5|23188|23181|23213|23206|23188|23181|309
1597243800000|2020-08-12 14:50:00|23193|23186|23213|23206|23223|23216|23193|23186|394
1597244100000|2020-08-12 14:55:00|23215.5|23208.5|23228|23221|23235.5|23228.5|23213|23206|488
1597244400000|2020-08-12 15:00:00|23223|23216|23223|23216|23243|23236|23218|23211|553
1597244700000|2020-08-12 15:05:00|23228|23221|23243|23236|23243|23236|23228|23221|235
1597245000000|2020-08-12 15:10:00|23248|23241|23218|23211|23248|23241|23213|23206|446
1597245300000|2020-08-12 15:15:00|23223|23216|23213|23206|23233|23226|23208|23201|395
1597245600000|2020-08-12 15:20:00|23210.5|23203.5|23218|23211|23228|23221|23203|23196|306
1597245900000|2020-08-12 15:25:00|23220.5|23213.5|23223|23216|23228|23221|23213|23206|226
1597246200000|2020-08-12 15:30:00|23218|23211|23223|23216|23233|23226|23218|23211|370
1597246500000|2020-08-12 15:35:00|23218|23211|23218|23211|23223|23216|23208|23201|306
1597246800000|2020-08-12 15:40:00|23223|23216|23213|23206|23223|23216|23213|23206|36
1597247100000|2020-08-12 15:45:00|23208|23201|23213|23206|23228|23221|23208|23201|141
1597247400000|2020-08-12 15:50:00|23215.5|23208.5|23193|23186|23218|23211|23193|23186|181
1597247700000|2020-08-12 15:55:00|23198|23191|23203|23196|23203|23196|23193|23186|71
1597248000000|2020-08-12 16:00:00|23198|23191|23213|23206|23213|23206|23198|23191|134
1597248300000|2020-08-12 16:05:00|23218|23211|23228|23221|23228|23221|23213|23206|349
1597248600000|2020-08-12 16:10:00|23223|23216|23223|23216|23228|23221|23218|23211|253
1597248900000|2020-08-12 16:15:00|23228|23221|23233|23226|23238|23231|23228|23221|92
1597249200000|2020-08-12 16:20:00|23235.5|23228.5|23238|23231|23238|23231|23223|23216|480
1597249500000|2020-08-12 16:25:00|23243|23236|23238|23231|23248|23241|23238|23231|157
1597249800000|2020-08-12 16:30:00|23243|23236|23238|23231|23245.5|23238.5|23238|23231|89
1597250100000|2020-08-12 16:35:00|23243|23236|23248|23241|23248|23241|23238|23231|163
1597250400000|2020-08-12 16:40:00|23253|23246|23238|23231|23253|23246|23238|23231|111
1597250700000|2020-08-12 16:45:00|23233|23226|23228|23221|23233|23226|23223|23216|59
1597251000000|2020-08-12 16:50:00|23223|23216|23223|23216|23223|23216|23223|23216|83
1597251300000|2020-08-12 16:55:00|23228|23221|23203|23196|23228|23221|23203|23196|138
1597251600000|2020-08-12 17:00:00|23205.5|23198.5|23208|23201|23218|23211|23205.5|23198.5|148
1597251900000|2020-08-12 17:05:00|23213|23206|23203|23196|23213|23206|23203|23196|85
1597252200000|2020-08-12 17:10:00|23200.5|23193.5|23198|23191|23203|23196|23195.5|23188.5|140
1597252500000|2020-08-12 17:15:00|23195.5|23188.5|23198|23191|23198|23191|23188|23181|193
1597252800000|2020-08-12 17:20:00|23195.5|23188.5|23198|23191|23198|23191|23193|23186|96
1597253100000|2020-08-12 17:25:00|23195.5|23188.5|23188|23181|23203|23196|23185.5|23178.5|103
1597253400000|2020-08-12 17:30:00|23190.5|23183.5|23203|23196|23203|23196|23188|23181|115
1597253700000|2020-08-12 17:35:00|23198|23191|23203|23196|23208|23201|23198|23191|47
1597254000000|2020-08-12 17:40:00|||||||||2
1597254300000|2020-08-12 17:45:00|23198|23191|23208|23201|23208|23201|23198|23191|34
1597254600000|2020-08-12 17:50:00|23210.5|23203.5|23213|23206|23213|23206|23208|23201|83
1597254900000|2020-08-12 17:55:00|23215.5|23208.5|23230.5|23223.5|23233|23226|23213|23206|126
1597255200000|2020-08-12 18:00:00|23228|23221|23233|23226|23233|23226|23228|23221|41
1597255500000|2020-08-12 18:05:00|23238|23231|23230.5|23223.5|23238|23231|23228|23221|150
1597255800000|2020-08-12 18:10:00|23228|23221|23243|23236|23243|23236|23228|23221|58
1597256100000|2020-08-12 18:15:00|23238|23231|23240.5|23233.5|23243|23236|23238|23231|148
1597256400000|2020-08-12 18:20:00|23238|23231|23243|23236|23245.5|23238.5|23238|23231|61
1597256700000|2020-08-12 18:25:00|23245.5|23238.5|23243|23236|23248|23241|23243|23236|69
1597257000000|2020-08-12 18:30:00|23248|23241|23248|23241|23253|23246|23248|23241|62
1597257300000|2020-08-12 18:35:00|23250.5|23243.5|23248|23241|23258|23251|23248|23241|189
1597257600000|2020-08-12 18:40:00|23253|23246|23248|23241|23253|23246|23243|23236|75
1597257900000|2020-08-12 18:45:00|23253|23246|23253|23246|23253|23246|23248|23241|80
1597258200000|2020-08-12 18:50:00|23255.5|23248.5|23248|23241|23258|23251|23248|23241|59
1597258500000|2020-08-12 18:55:00|23250.5|23243.5|23248|23241|23250.5|23243.5|23243|23236|75
1597258800000|2020-08-12 19:00:00|23243|23236|23243|23236|23248|23241|23243|23236|114
1597259100000|2020-08-12 19:05:00|23245.5|23238.5|23238|23231|23248|23241|23238|23231|146
1597259400000|2020-08-12 19:10:00|23240.5|23233.5|23253|23246|23258|23251|23238|23231|175
1597259700000|2020-08-12 19:15:00|23250.5|23243.5|23258|23251|23258|23251|23250.5|23243.5|93
1597260000000|2020-08-12 19:20:00|23253|23246|23243|23236|23258|23251|23243|23236|100
1597260300000|2020-08-12 19:25:00|23238|23231|23238|23231|23243|23236|23238|23231|111
1597260600000|2020-08-12 19:30:00|23235.5|23228.5|23208|23201|23238|23231|23198|23191|123
1597260900000|2020-08-12 19:35:00|23203|23196|23213|23206|23213|23206|23198|23191|61
1597261200000|2020-08-12 19:40:00|23208|23201|23223|23216|23233|23226|23208|23201|111
1597261500000|2020-08-12 19:45:00|23228|23221|23223|23216|23228|23221|23218|23211|76
1597261800000|2020-08-12 19:50:00|23228|23221|23198|23191|23228|23221|23198|23191|518
1597262100000|2020-08-12 19:55:00|23195.5|23188.5|23198|23191|23203|23196|23188|23181|327
1597262400000|2020-08-12 20:00:00|23200.5|23193.5|23193|23186|23203|23196|23193|23186|231
1597262700000|2020-08-12 20:05:00|23195.5|23188.5|23198|23191|23205.5|23198.5|23193|23186|67
1597263000000|2020-08-12 20:10:00|23200.5|23193.5|23205.5|23198.5|23208|23201|23198|23191|88
1597263300000|2020-08-12 20:15:00|23209.5|23194.5|23214.5|23199.5|23214.5|23199.5|23207|23192|4
1597263600000|2020-08-12 20:20:00|23217|23202|23222|23207|23227|23212|23217|23202|16
1597263900000|2020-08-12 20:25:00|23217|23202|23212|23197|23222|23207|23207|23192|44
1597264200000|2020-08-12 20:30:00|23214.5|23199.5|23212|23197|23214.5|23199.5|23207|23192|26
1597264500000|2020-08-12 20:35:00|23217|23202|23222|23207|23222|23207|23217|23202|20
1597264800000|2020-08-12 20:40:00|23219.5|23204.5|23217|23202|23219.5|23204.5|23212|23197|11
1597265100000|2020-08-12 20:45:00|23214.5|23199.5|23222|23207|23227|23212|23214.5|23199.5|33
1597265400000|2020-08-12 20:50:00|23224.5|23209.5|23212|23197|23224.5|23209.5|23207|23192|73
1597265700000|2020-08-12 20:55:00|23214.5|23199.5|23214.6|23184.6|23216.8|23199.5|23207|23183.2|41
1597266000000|2020-08-12 21:00:00|23214.4|23184.4|23214.2|23184.2|23214.8|23184.8|23213.7|23183.7|0
1597266300000|2020-08-12 21:05:00|23214.4|23184.4|23212.1|23182.1|23214.4|23184.4|23210.6|23180.6|0
1597266600000|2020-08-12 21:10:00|23212.6|23182.6|23212.6|23182.6|23212.7|23182.7|23211.2|23181.2|0
1597266900000|2020-08-12 21:15:00|23212.7|23182.7|23213|23183|23213.1|23183.1|23212|23182|0
1597267200000|2020-08-12 21:20:00|23213.2|23183.2|23213.2|23183.2|23214.2|23184.2|23212.6|23182.6|0
1597267500000|2020-08-12 21:25:00|23213.1|23183.1|23212.6|23182.6|23213.4|23183.4|23211.3|23181.3|0
1597267800000|2020-08-12 21:30:00|23211.7|23181.7|23213|23183|23214.9|23184.9|23210.6|23180.6|0
1597268100000|2020-08-12 21:35:00|23213.3|23183.3|23211.9|23181.9|23213.3|23183.3|23211|23181|0
1597268400000|2020-08-12 21:40:00|23211|23181|23211.6|23181.6|23211.6|23181.6|23211|23181|0
1597268700000|2020-08-12 21:45:00|23211.4|23181.4|23211|23181|23211.9|23181.9|23211|23181|0
1597269000000|2020-08-12 21:50:00|23210.6|23180.6|23211.3|23181.3|23211.7|23181.7|23210.6|23180.6|0
1597269300000|2020-08-12 21:55:00|23211.1|23181.1|23211.5|23181.5|23211.5|23181.5|23208.7|23178.7|0
1597269600000|2020-08-12 22:00:00|23210.3|23180.3|23207|23192|23222|23207|23196.5|23166.5|5
1597269900000|2020-08-12 22:05:00|23204.5|23189.5|23202|23187|23207|23192|23199.5|23184.5|8
1597270200000|2020-08-12 22:10:00|23197|23182|23207|23192|23207|23192|23197|23182|4
1597270500000|2020-08-12 22:15:00|23204.5|23189.5|23202|23187|23204.5|23189.5|23197|23182|29
1597270800000|2020-08-12 22:20:00|23204.5|23189.5|23194.5|23179.5|23204.5|23189.5|23194.5|23179.5|9
1597271400000|2020-08-12 22:30:00|23192|23177|23204.5|23189.5|23204.5|23189.5|23192|23177|2
1597271700000|2020-08-12 22:35:00|23207|23192|23199.5|23184.5|23207|23192|23199.5|23184.5|0
1597272000000|2020-08-12 22:40:00|23202|23187|23204.5|23189.5|23204.5|23189.5|23199.5|23184.5|5
1597272300000|2020-08-12 22:45:00|23202|23187|23204.5|23189.5|23204.5|23189.5|23199.5|23184.5|2
1597272900000|2020-08-12 22:55:00|23202|23187|23199.5|23184.5|23202|23187|23199.5|23184.5|0
1597273200000|2020-08-12 23:00:00|23194.5|23179.5|23189.5|23174.5|23197|23182|23189.5|23174.5|20
1597273500000|2020-08-12 23:05:00|23184.5|23169.5|23192|23177|23192|23177|23182|23167|31
1597273800000|2020-08-12 23:10:00|23194.5|23179.5|23199.5|23184.5|23199.5|23184.5|23194.5|23179.5|2
1597274100000|2020-08-12 23:15:00|23194.5|23179.5|23199.5|23184.5|23202|23187|23194.5|23179.5|31
1597274400000|2020-08-12 23:20:00|23197|23182|23197|23182|23197|23182|23194.5|23179.5|5
1597274700000|2020-08-12 23:25:00|23192|23177|23182|23167|23194.5|23179.5|23182|23167|63
1597275000000|2020-08-12 23:30:00|23184.5|23169.5|23178|23171|23198|23191|23178|23169.5|24789
1597275300000|2020-08-12 23:35:00|23173|23166|23178|23171|23183|23176|23173|23166|226
1597275600000|2020-08-12 23:40:00|23173|23166|23173|23166|23178|23171|23163|23156|296
1597275900000|2020-08-12 23:45:00|23170.5|23163.5|23153|23146|23170.5|23163.5|23143|23136|541
1597276200000|2020-08-12 23:50:00|23160.5|23153.5|23183|23176|23198|23191|23158|23151|556
1597276500000|2020-08-12 23:55:00|23188|23181|23193|23186|23200.5|23193.5|23178|23171|551
1597276800000|2020-08-13 00:00:00|23188|23181|23158|23151|23210.5|23203.5|23143|23136|2782
1597277100000|2020-08-13 00:05:00|23160.5|23153.5|23178|23171|23200.5|23193.5|23160.5|23153.5|1315
1597277400000|2020-08-13 00:10:00|23183|23176|23193|23186|23195.5|23188.5|23178|23171|1164
1597277700000|2020-08-13 00:15:00|23195.5|23188.5|23218|23211|23218|23211|23193|23186|863
1597278000000|2020-08-13 00:20:00|23223|23216|23248|23241|23250.5|23243.5|23213|23206|1917
1597278300000|2020-08-13 00:25:00|23253|23246|23263|23256|23273|23266|23245.5|23238.5|1331
1597278600000|2020-08-13 00:30:00|23265.5|23258.5|23258|23251|23293|23286|23258|23251|1092
1597278900000|2020-08-13 00:35:00|23253|23246|23263|23256|23278|23271|23253|23246|900
1597279200000|2020-08-13 00:40:00|23258|23251|23273|23266|23283|23276|23253|23246|634
1597279500000|2020-08-13 00:45:00|23268|23261|23253|23246|23293|23286|23248|23241|723
1597279800000|2020-08-13 00:50:00|23248|23241|23218|23211|23253|23246|23175.5|23168.5|1760
1597280100000|2020-08-13 00:55:00|23220.5|23213.5|23193|23186|23228|23221|23188|23181|659
1597280400000|2020-08-13 01:00:00|23198|23191|23193|23186|23203|23196|23158|23151|1132
1597280700000|2020-08-13 01:05:00|23188|23181|23213|23206|23218|23211|23183|23176|959
1597281000000|2020-08-13 01:10:00|23208|23201|23218|23211|23233|23226|23203|23196|694
1597281300000|2020-08-13 01:15:00|23223|23216|23218|23211|23238|23231|23193|23186|855
1597281600000|2020-08-13 01:20:00|23215.5|23208.5|23218|23211|23228|23221|23213|23206|481
1597281900000|2020-08-13 01:25:00|23223|23216|23238|23231|23238|23231|23215.5|23208.5|454
1597282200000|2020-08-13 01:30:00|23240.5|23233.5|23258|23251|23268|23261|23238|23231|1172
1597282500000|2020-08-13 01:35:00|23260.5|23253.5|23228|23221|23263|23256|23218|23211|869
1597282800000|2020-08-13 01:40:00|23225.5|23218.5|23228|23221|23258|23251|23218|23211|655
1597283100000|2020-08-13 01:45:00|23225.5|23218.5|23264|23257|23264|23257|23223|23216|590
1597283400000|2020-08-13 01:50:00|23261.5|23254.5|23249|23242|23269|23262|23249|23242|514
1597283700000|2020-08-13 01:55:00|23246.5|23239.5|23259|23252|23259|23252|23234|23227|639
1597284000000|2020-08-13 02:00:00|23256.5|23249.5|23279|23272|23279|23272|23254|23247|882
1597284300000|2020-08-13 02:05:00|23284|23277|23269|23262|23289|23282|23259|23252|685
1597284600000|2020-08-13 02:10:00|23266.5|23259.5|23264|23257|23279|23272|23254|23247|542
1597284900000|2020-08-13 02:15:00|23259|23252|23274|23267|23274|23267|23259|23252|497
1597285200000|2020-08-13 02:20:00|23276.5|23269.5|23279|23272|23289|23282|23274|23267|454
1597285500000|2020-08-13 02:25:00|23281.5|23274.5|23279|23272|23294|23287|23274|23267|345
1597285800000|2020-08-13 02:30:00|23276.5|23269.5|23299|23292|23314|23307|23274|23267|693
1597286100000|2020-08-13 02:35:00|23304|23297|23314|23307|23314|23307|23299|23292|533
1597286400000|2020-08-13 02:40:00|23311.5|23304.5|23309|23302|23319|23312|23309|23302|332
1597286700000|2020-08-13 02:45:00|23304|23297|23289|23282|23304|23297|23284|23277|398
1597287000000|2020-08-13 02:50:00|23291.5|23284.5|23294|23287|23299|23292|23289|23282|199
1597287300000|2020-08-13 02:55:00|23291.5|23284.5|23279|23272|23294|23287|23279|23272|190
1597287600000|2020-08-13 03:00:00|23284|23277|23279|23272|23284|23277|23269|23262|361
1597287900000|2020-08-13 03:05:00|23284|23277|23269|23262|23284|23277|23269|23262|207
1597288200000|2020-08-13 03:10:00|23264|23257|23269|23262|23276.5|23269.5|23264|23257|138
1597288500000|2020-08-13 03:15:00|23266.5|23259.5|23279|23272|23284|23277|23259|23252|237
1597288800000|2020-08-13 03:20:00|23284|23277|23281.5|23274.5|23289|23282|23274|23267|250
1597289100000|2020-08-13 03:25:00|23279|23272|23279|23272|23279|23272|23259|23252|480
1597289400000|2020-08-13 03:30:00|23276.5|23269.5|23279|23272|23299|23292|23274|23267|695
1597289700000|2020-08-13 03:35:00|23276.5|23269.5|23269|23262|23284|23277|23264|23257|216
1597290000000|2020-08-13 03:40:00|23266.5|23259.5|23269|23262|23269|23262|23254|23247|576
1597290300000|2020-08-13 03:45:00|23274|23267|23289|23282|23289|23282|23274|23267|466
1597290600000|2020-08-13 03:50:00|23284|23277|23289|23282|23294|23287|23274|23267|1031
1597290900000|2020-08-13 03:55:00|23291.5|23284.5|23279|23272|23294|23287|23279|23272|258
1597291200000|2020-08-13 04:00:00|23276.5|23269.5|23299|23292|23301.5|23294.5|23274|23267|505
1597291500000|2020-08-13 04:05:00|23294|23287|23299|23292|23304|23297|23294|23287|268
1597291800000|2020-08-13 04:10:00|23296.5|23289.5|23309|23302|23309|23302|23294|23287|527
1597292100000|2020-08-13 04:15:00|23311.5|23304.5|23314|23307|23314|23307|23299|23292|318
1597292400000|2020-08-13 04:20:00|23309|23302|23309|23302|23314|23307|23304|23297|330
1597292700000|2020-08-13 04:25:00|23314|23307|23309|23302|23314|23307|23304|23297|215
1597293000000|2020-08-13 04:30:00|23306.5|23299.5|23309|23302|23309|23302|23304|23297|293
1597293300000|2020-08-13 04:35:00|23311.5|23304.5|23309|23302|23314|23307|23309|23302|142
1597293600000|2020-08-13 04:40:00|23311.5|23304.5|23309|23302|23314|23307|23304|23297|299
1597293900000|2020-08-13 04:45:00|23306.5|23299.5|23314|23307|23314|23307|23304|23297|307
1597294200000|2020-08-13 04:50:00|23311.5|23304.5|23309|23302|23311.5|23304.5|23304|23297|248
1597294500000|2020-08-13 04:55:00|23304|23297|23309|23302|23309|23302|23304|23297|240
1597294800000|2020-08-13 05:00:00|23304|23297|23289|23282|23309|23302|23269|23262|1051
1597295100000|2020-08-13 05:05:00|23286.5|23279.5|23279|23272|23286.5|23279.5|23274|23267|285
1597295400000|2020-08-13 05:10:00|23274|23267|23269|23262|23284|23277|23264|23257|862
1597295700000|2020-08-13 05:15:00|23271.5|23264.5|23289|23282|23291.5|23284.5|23269|23262|572
1597296000000|2020-08-13 05:20:00|23284|23277|23286.5|23279.5|23294|23287|23284|23277|669
1597296300000|2020-08-13 05:25:00|23284|23277|23279|23272|23294|23287|23279|23272|773
1597296600000|2020-08-13 05:30:00|23274|23267|23269|23262|23279|23272|23269|23262|594
1597296900000|2020-08-13 05:35:00|23271.5|23264.5|23279|23272|23279|23272|23271.5|23264.5|795
1597297200000|2020-08-13 05:40:00|23274|23267|23274|23267|23274|23267|23264|23257|904
1597297500000|2020-08-13 05:45:00|23269|23262|23279|23272|23284|23277|23269|23262|1232
1597297800000|2020-08-13 05:50:00|23274|23267|23264|23257|23274|23267|23259|23252|1489
1597298100000|2020-08-13 05:55:00|23261.5|23254.5|23269|23262|23274|23267|23254|23247|2050
1597298400000|2020-08-13 06:00:00|23259|23252|23264|23257|23279|23272|23246.5|23239.5|5927
1597298700000|2020-08-13 06:05:00|23261.5|23254.5|23239|23232|23269|23262|23234|23227|2559
1597299000000|2020-08-13 06:10:00|23234|23227|23219|23212|23259|23252|23214|23207|1043
1597299300000|2020-08-13 06:15:00|23214|23207|23219|23212|23224|23217|23214|23207|560
1597299600000|2020-08-13 06:20:00|23214|23207|23216.5|23209.5|23224|23217|23214|23207|288
1597299900000|2020-08-13 06:25:00|23214|23207|23224|23217|23234|23227|23214|23207|195
1597300200000|2020-08-13 06:30:00|23229|23222|23219|23212|23229|23222|23219|23212|63
1597300500000|2020-08-13 06:35:00|23214|23207|23229|23222|23229|23222|23214|23207|135
1597300800000|2020-08-13 06:40:00|23226.5|23219.5|23219|23212|23229|23222|23216.5|23209.5|16
1597301100000|2020-08-13 06:45:00|23221.5|23214.5|23209|23202|23224|23217|23209|23202|137
1597301400000|2020-08-13 06:50:00|23214|23207|23219|23212|23224|23217|23209|23202|51
1597301700000|2020-08-13 06:55:00|23224|23217|23231.5|23224.5|23239|23232|23221.5|23214.5|287
1597302000000|2020-08-13 07:00:00|23229|23222|23264|23257|23264|23257|23226.5|23219.5|287
1597302300000|2020-08-13 07:05:00|23266.5|23259.5|23284|23277|23284|23277|23261.5|23254.5|263
1597302600000|2020-08-13 07:10:00|23289|23282|23294|23287|23299|23292|23289|23282|251
1597302900000|2020-08-13 07:15:00|23299|23292|23301.5|23294.5|23304|23297|23294|23287|322
1597303200000|2020-08-13 07:20:00|23304|23297|23309|23302|23314|23307|23294|23287|370
1597303500000|2020-08-13 07:25:00|23311.5|23304.5|23274|23267|23314|23307|23264|23257|168
1597303800000|2020-08-13 07:30:00|23271.5|23264.5|23244|23237|23271.5|23264.5|23239|23232|346
1597304100000|2020-08-13 07:35:00|23249|23242|23254|23247|23254|23247|23229|23222|209
1597304400000|2020-08-13 07:40:00|23251.5|23244.5|23259|23252|23264|23257|23244|23237|116
1597304700000|2020-08-13 07:45:00|23256.5|23249.5|23249|23242|23264|23257|23239|23232|97
1597305000000|2020-08-13 07:50:00|23239|23232|23244|23237|23256.5|23249.5|23234|23227|81
1597305300000|2020-08-13 07:55:00|23241.5|23234.5|23234|23227|23244|23237|23224|23217|104
1597305600000|2020-08-13 08:00:00|23229|23222|23229|23222|23249|23242|23224|23217|182
1597305900000|2020-08-13 08:05:00|23224|23217|23214|23207|23224|23217|23204|23197|256
1597306200000|2020-08-13 08:10:00|23211.5|23204.5|23219|23212|23219|23212|23209|23202|84
1597306500000|2020-08-13 08:15:00|23214|23207|23209|23202|23219|23212|23194|23187|177
1597306800000|2020-08-13 08:20:00|23204|23197|23199|23192|23209|23202|23194|23187|206
1597307100000|2020-08-13 08:25:00|23196.5|23189.5|23199|23192|23209|23202|23194|23187|210
1597307400000|2020-08-13 08:30:00|23196.5|23189.5|23189|23182|23199|23192|23184|23177|108
1597307700000|2020-08-13 08:35:00|23191.5|23184.5|23209|23202|23211.5|23204.5|23184|23177|182
1597308000000|2020-08-13 08:40:00|23211.5|23204.5|23214|23207|23219|23212|23204|23197|59
1597308300000|2020-08-13 08:45:00|23209|23202|23224|23217|23229|23222|23209|23202|74
1597308600000|2020-08-13 08:50:00|23226.5|23219.5|23219|23212|23234|23227|23209|23202|215
1597308900000|2020-08-13 08:55:00|23221.5|23214.5|23206.5|23199.5|23224|23217|23204|23197|64
1597309200000|2020-08-13 09:00:00|23204|23197|23214|23207|23219|23212|23204|23197|54
1597309500000|2020-08-13 09:05:00|23216.5|23209.5|23214|23207|23221.5|23214.5|23214|23207|57
1597309800000|2020-08-13 09:10:00|23216.5|23209.5|23214|23207|23224|23217|23214|23207|52
1597310100000|2020-08-13 09:15:00|23216.5|23209.5|23224|23217|23236.5|23229.5|23209|23202|44
1597310400000|2020-08-13 09:20:00|23221.5|23214.5|23214|23207|23224|23217|23211.5|23204.5|32
1597310700000|2020-08-13 09:25:00|23209|23202|23219|23212|23221.5|23214.5|23209|23202|23
1597311000000|2020-08-13 09:30:00|23214|23207|23214|23207|23219|23212|23206.5|23199.5|40
1597311300000|2020-08-13 09:35:00|23216.5|23209.5|23209|23202|23224|23217|23209|23202|138
1597311600000|2020-08-13 09:40:00|23211.5|23204.5|23209|23202|23214|23207|23204|23197|8
1597311900000|2020-08-13 09:45:00|23206.5|23199.5|23214|23207|23214|23207|23204|23197|26
1597312200000|2020-08-13 09:50:00|23209|23202|23219|23212|23224|23217|23209|23202|57
1597312500000|2020-08-13 09:55:00|23214|23207|23219|23212|23219|23212|23214|23207|11
1597312800000|2020-08-13 10:00:00|23221.5|23214.5|23219|23212|23224|23217|23214|23207|19
1597313100000|2020-08-13 10:05:00|23221.5|23214.5|23219|23212|23224|23217|23219|23212|13
1597313400000|2020-08-13 10:10:00|23221.5|23214.5|23219|23212|23224|23217|23219|23212|6
1597313700000|2020-08-13 10:15:00|23214|23207|23219|23212|23219|23212|23214|23207|18
1597314000000|2020-08-13 10:20:00|23224|23217|23219|23212|23224|23217|23219|23212|5
1597314300000|2020-08-13 10:25:00|23221.5|23214.5|23224|23217|23224|23217|23219|23212|6
1597314600000|2020-08-13 10:30:00|23219|23212|23224|23217|23224|23217|23219|23212|60
1597314900000|2020-08-13 10:35:00|23229|23222|23234|23227|23234|23227|23224|23217|169
1597315200000|2020-08-13 10:40:00|23231.5|23224.5|23234|23227|23234|23227|23231.5|23224.5|2
1597315500000|2020-08-13 10:45:00|23239|23232|23241.5|23234.5|23244|23237|23234|23227|55
1597315800000|2020-08-13 10:50:00|23244|23237|23239|23232|23244|23237|23234|23227|93
1597316100000|2020-08-13 10:55:00|23234|23227|23234|23227|23239|23232|23229|23222|62
1597316400000|2020-08-13 11:00:00|23236.5|23229.5|23244|23237|23244|23237|23234|23227|29
1597316700000|2020-08-13 11:05:00|23239|23232|23244|23237|23244|23237|23239|23232|28
1597317000000|2020-08-13 11:10:00|23249|23242|23244|23237|23249|23242|23244|23237|17
1597317300000|2020-08-13 11:15:00|23246.5|23239.5|23259|23252|23259|23252|23244|23237|43
1597317600000|2020-08-13 11:20:00|23254|23247|23244|23237|23259|23252|23244|23237|24
1597317900000|2020-08-13 11:25:00|23239|23232|23244|23237|23244|23237|23239|23232|31
1597318200000|2020-08-13 11:30:00|23241.5|23234.5|23236.5|23229.5|23246.5|23239.5|23231.5|23224.5|53
1597318500000|2020-08-13 11:35:00|23239|23232|23239|23232|23241.5|23234.5|23234|23227|29
1597318800000|2020-08-13 11:40:00|23241.5|23234.5|23239|23232|23244|23237|23239|23232|10
1597319100000|2020-08-13 11:45:00|23241.5|23234.5|23244|23237|23246.5|23239.5|23239|23232|16
1597319400000|2020-08-13 11:50:00|23241.5|23234.5|23239|23232|23244|23237|23234|23227|14
1597319700000|2020-08-13 11:55:00|23244|23237|23234|23227|23244|23237|23234|23227|6
1597320000000|2020-08-13 12:00:00|23236.5|23229.5|23234|23227|23239|23232|23229|23222|39
1597320300000|2020-08-13 12:05:00|23236.5|23229.5|23244|23237|23249|23242|23234|23227|20
1597320600000|2020-08-13 12:10:00|23246.5|23239.5|23254|23247|23259|23252|23246.5|23239.5|35
1597320900000|2020-08-13 12:15:00|23251.5|23244.5|23244|23237|23254|23247|23244|23237|18
1597321200000|2020-08-13 12:20:00|23241.5|23234.5|23239|23232|23244|23237|23239|23232|31
1597321500000|2020-08-13 12:25:00|23241.5|23234.5|23239|23232|23244|23237|23234|23227|120
1597321800000|2020-08-13 12:30:00|23236.5|23229.5|23264|23257|23269|23262|23236.5|23229.5|128
1597322100000|2020-08-13 12:35:00|23269|23262|23269|23262|23274|23267|23264|23257|48
1597322400000|2020-08-13 12:40:00|23274|23267|23274|23267|23279|23272|23271.5|23264.5|76
1597322700000|2020-08-13 12:45:00|23271.5|23264.5|23269|23262|23274|23267|23264|23257|35
1597323000000|2020-08-13 12:50:00|23266.5|23259.5|23264|23257|23269|23262|23259|23252|159
1597323300000|2020-08-13 12:55:00|23266.5|23259.5|23259|23252|23269|23262|23259|23252|11
1597323600000|2020-08-13 13:00:00|23264|23257|23244|23237|23264|23257|23244|23237|101
1597323900000|2020-08-13 13:05:00|23239|23232|23249|23242|23249|23242|23239|23232|76
1597324200000|2020-08-13 13:10:00|23246.5|23239.5|23244|23237|23249|23242|23239|23232|180
1597324500000|2020-08-13 13:15:00|23246.5|23239.5|23249|23242|23251.5|23244.5|23244|23237|24
1597324800000|2020-08-13 13:20:00|23251.5|23244.5|23254|23247|23254|23247|23249|23242|35
1597325100000|2020-08-13 13:25:00|23249|23242|23244|23237|23249|23242|23239|23232|90
1597325400000|2020-08-13 13:30:00|23239|23232|23229|23222|23249|23242|23229|23222|331
1597325700000|2020-08-13 13:35:00|23234|23227|23254|23247|23254|23247|23231.5|23224.5|174
1597326000000|2020-08-13 13:40:00|23249|23242|23264|23257|23264|23257|23234|23227|203
1597326300000|2020-08-13 13:45:00|23269|23262|23244|23237|23279|23272|23239|23232|385
1597326600000|2020-08-13 13:50:00|23241.5|23234.5|23254|23247|23269|23262|23239|23232|504
1597326900000|2020-08-13 13:55:00|23251.5|23244.5|23264|23257|23264|23257|23249|23242|271
1597327200000|2020-08-13 14:00:00|23259|23252|23264|23257|23264|23257|23249|23242|213
1597327500000|2020-08-13 14:05:00|23266.5|23259.5|23264|23257|23269|23262|23254|23247|146
1597327800000|2020-08-13 14:10:00|23266.5|23259.5|23259|23252|23269|23262|23259|23252|67
1597328100000|2020-08-13 14:15:00|23254|23247|23254|23247|23254|23247|23244|23237|49
1597328400000|2020-08-13 14:20:00|23256.5|23249.5|23254|23247|23264|23257|23254|23247|65
1597328700000|2020-08-13 14:25:00|23256.5|23249.5|23254|23247|23259|23252|23254|23247|96
1597329000000|2020-08-13 14:30:00|23259|23252|23264|23257|23264|23257|23254|23247|53
1597329300000|2020-08-13 14:35:00|23259|23252|23269|23262|23274|23267|23259|23252|199
1597329600000|2020-08-13 14:40:00|23264|23257|23279|23272|23279|23272|23264|23257|110
1597329900000|2020-08-13 14:45:00|23274|23267|23284|23277|23289|23282|23269|23262|174
1597330200000|2020-08-13 14:50:00|23286.5|23279.5|23284|23277|23289|23282|23269|23262|112
1597330500000|2020-08-13 14:55:00|23281.5|23274.5|23289|23282|23289|23282|23274|23267|43
1597330800000|2020-08-13 15:00:00|23284|23277|23289|23282|23289|23282|23279|23272|100
1597331100000|2020-08-13 15:05:00|23284|23277|23289|23282|23299|23292|23284|23277|402
1597331400000|2020-08-13 15:10:00|23284|23277|23294|23287|23294|23287|23284|23277|31
1597331700000|2020-08-13 15:15:00|23296.5|23289.5|23294|23287|23299|23292|23294|23287|66
1597332000000|2020-08-13 15:20:00|23289|23282|23294|23287|23294|23287|23284|23277|93
1597332300000|2020-08-13 15:25:00|23296.5|23289.5|23289|23282|23299|23292|23289|23282|147
1597332600000|2020-08-13 15:30:00|23291.5|23284.5|23264|23257|23291.5|23284.5|23259|23252|239
1597332900000|2020-08-13 15:35:00|23259|23252|23254|23247|23264|23257|23251.5|23244.5|64
1597333200000|2020-08-13 15:40:00|23249|23242|23254|23247|23254|23247|23244|23237|72
1597333500000|2020-08-13 15:45:00|23259|23252|23259|23252|23259|23252|23259|23252|16
1597333800000|2020-08-13 15:50:00|23256.5|23249.5|23259|23252|23264|23257|23256.5|23249.5|93
1597334100000|2020-08-13 15:55:00|23254|23247|23254|23247|23254|23247|23249|23242|60
1597334400000|2020-08-13 16:00:00|23259|23252|23264|23257|23264|23257|23254|23247|79
1597334700000|2020-08-13 16:05:00|23261.5|23254.5|23264|23257|23264|23257|23259|23252|71
1597335000000|2020-08-13 16:10:00|23259|23252|23264|23257|23264|23257|23259|23252|104
1597335300000|2020-08-13 16:15:00|23259|23252|23259|23252|23259|23252|23259|23252|32
1597335600000|2020-08-13 16:20:00|23264|23257|23264|23257|23264|23257|23259|23252|40
1597335900000|2020-08-13 16:25:00|23259|23252|23254|23247|23264|23257|23249|23242|148
1597336200000|2020-08-13 16:30:00|23259|23252|23264|23257|23264|23257|23259|23252|64
1597336500000|2020-08-13 16:35:00|23261.5|23254.5|23259|23252|23264|23257|23254|23247|60
1597336800000|2020-08-13 16:40:00|23261.5|23254.5|23259|23252|23261.5|23254.5|23259|23252|5
1597337100000|2020-08-13 16:45:00|23264|23257|23264|23257|23264|23257|23259|23252|36
1597337400000|2020-08-13 16:50:00|23259|23252|23264|23257|23264|23257|23259|23252|13
1597337700000|2020-08-13 16:55:00|23269|23262|23274|23267|23279|23272|23269|23262|59
1597338000000|2020-08-13 17:00:00|23276.5|23269.5|23269|23262|23284|23277|23266.5|23259.5|45
1597338300000|2020-08-13 17:05:00|23264|23257|23264|23257|23274|23267|23264|23257|30
1597338600000|2020-08-13 17:10:00|23266.5|23259.5|23274|23267|23274|23267|23264|23257|10
1597338900000|2020-08-13 17:15:00|23269|23262|23271.5|23264.5|23274|23267|23264|23257|30
1597339200000|2020-08-13 17:20:00|23274|23267|23259|23252|23274|23267|23259|23252|35
1597339500000|2020-08-13 17:25:00|23261.5|23254.5|23259|23252|23264|23257|23254|23247|21
1597339800000|2020-08-13 17:30:00|23254|23247|23239|23232|23254|23247|23234|23227|196
1597340100000|2020-08-13 17:35:00|23244|23237|23249|23242|23254|23247|23234|23227|94
1597340400000|2020-08-13 17:40:00|23251.5|23244.5|23254|23247|23254|23247|23249|23242|40
1597340700000|2020-08-13 17:45:00|23259|23252|23264|23257|23269|23262|23256.5|23249.5|101
1597341000000|2020-08-13 17:50:00|23261.5|23254.5|23274|23267|23274|23267|23259|23252|114
1597341300000|2020-08-13 17:55:00|23269|23262|23269|23262|23274|23267|23269|23262|62
1597341600000|2020-08-13 18:00:00|23274|23267|23264|23257|23274|23267|23251.5|23244.5|88
1597341900000|2020-08-13 18:05:00|23261.5|23254.5|23264|23257|23269|23262|23259|23252|76
1597342200000|2020-08-13 18:10:00|23261.5|23254.5|23254|23247|23264|23257|23249|23242|53
1597342500000|2020-08-13 18:15:00|23259|23252|23234|23227|23259|23252|23234|23227|106
1597342800000|2020-08-13 18:20:00|23231.5|23224.5|23214|23207|23234|23227|23209|23202|278
1597343100000|2020-08-13 18:25:00|23219|23212|23239|23232|23239|23232|23219|23212|68
1597343400000|2020-08-13 18:30:00|23236.5|23229.5|23239|23232|23244|23237|23229|23222|80
1597343700000|2020-08-13 18:35:00|23234|23227|23214|23207|23239|23232|23209|23202|111
1597344000000|2020-08-13 18:40:00|23211.5|23204.5|23214|23207|23229|23222|23209|23202|142
1597344300000|2020-08-13 18:45:00|23219|23212|23214|23207|23239|23232|23209|23202|97
1597344600000|2020-08-13 18:50:00|23206.5|23199.5|23201.5|23194.5|23209|23202|23179|23172|350
1597344900000|2020-08-13 18:55:00|23199|23192|23209|23202|23224|23217|23189|23182|342
1597345200000|2020-08-13 19:00:00|23211.5|23204.5|23209|23202|23219|23212|23194|23187|193
1597345500000|2020-08-13 19:05:00|23204|23197|23199|23192|23214|23207|23194|23187|127
1597345800000|2020-08-13 19:10:00|23194|23187|23209|23202|23209|23202|23189|23182|118
1597346100000|2020-08-13 19:15:00|23206.5|23199.5|23219|23212|23229|23222|23204|23197|119
1597346400000|2020-08-13 19:20:00|23221.5|23214.5|23239|23232|23239|23232|23221.5|23214.5|164
1597346700000|2020-08-13 19:25:00|23236.5|23229.5|23244|23237|23249|23242|23234|23227|117
1597347000000|2020-08-13 19:30:00|23249|23242|23241.5|23234.5|23249|23242|23234|23227|149
1597347300000|2020-08-13 19:35:00|23239|23232|23234|23227|23249|23242|23229|23222|133
1597347600000|2020-08-13 19:40:00|23229|23222|23244|23237|23249|23242|23229|23222|184
1597347900000|2020-08-13 19:45:00|23241.5|23234.5|23241.5|23234.5|23249|23242|23234|23227|258
1597348200000|2020-08-13 19:50:00|23239|23232|23219|23212|23244|23237|23214|23207|596
1597348500000|2020-08-13 19:55:00|23216.5|23209.5|23221.5|23214.5|23224|23217|23214|23207|381
1597348800000|2020-08-13 20:00:00|23219|23212|23214|23207|23224|23217|23209|23202|139
1597349100000|2020-08-13 20:05:00|23216.5|23209.5|23214|23207|23219|23212|23209|23202|18
1597349400000|2020-08-13 20:10:00|23211.5|23204.5|23209|23202|23214|23207|23209|23202|34
1597349700000|2020-08-13 20:15:00|23213|23198|23218|23203|23218|23203|23213|23198|7
1597350000000|2020-08-13 20:20:00|23220.5|23205.5|23218|23203|23223|23208|23218|23203|5
1597350300000|2020-08-13 20:25:00|23215.5|23200.5|23210.5|23195.5|23215.5|23200.5|23208|23193|47
1597350600000|2020-08-13 20:30:00|23208|23193|23210.5|23195.5|23220.5|23205.5|23208|23193|46
1597350900000|2020-08-13 20:35:00|23213|23198|23218|23203|23220.5|23205.5|23213|23198|20
1597351200000|2020-08-13 20:40:00|23220.5|23205.5|23225.5|23210.5|23225.5|23210.5|23220.5|23205.5|0
1597351500000|2020-08-13 20:45:00|23223|23208|23228|23213|23228|23213|23220.5|23205.5|29
1597351800000|2020-08-13 20:50:00|23225.5|23210.5|23228|23213|23230.5|23215.5|23225.5|23210.5|5
1597352100000|2020-08-13 20:55:00|23230.5|23215.5|23239.6|23209.6|23241.7|23218|23230.5|23209.3|12
1597352400000|2020-08-13 21:00:00|23239.4|23209.4|23238.7|23208.7|23239.4|23209.4|23238.4|23208.4|0
1597352700000|2020-08-13 21:05:00|23239.1|23209.1|23237.4|23207.4|23239.1|23209.1|23236.9|23206.9|0
1597353000000|2020-08-13 21:10:00|23236.9|23206.9|23235.6|23205.6|23237.1|23207.1|23235.6|23205.6|0
1597353300000|2020-08-13 21:15:00|23236.1|23206.1|23235.6|23205.6|23237.1|23207.1|23235.1|23205.1|0
1597353600000|2020-08-13 21:20:00|23235.8|23205.8|23235.8|23205.8|23235.8|23205.8|23235.3|23205.3|0
1597353900000|2020-08-13 21:25:00|23235.6|23205.6|23235.8|23205.8|23236.1|23206.1|23235.6|23205.6|0
1597354200000|2020-08-13 21:30:00|23236.3|23206.3|23235.8|23205.8|23236.5|23206.5|23235.8|23205.8|0
1597354500000|2020-08-13 21:35:00|23236.3|23206.3|23234.2|23204.2|23236.3|23206.3|23233.3|23203.3|0
1597354800000|2020-08-13 21:40:00|23233.1|23203.1|23233.7|23203.7|23233.7|23203.7|23232.1|23202.1|0
1597355100000|2020-08-13 21:45:00|23233.8|23203.8|23238.7|23208.7|23238.9|23208.9|23233.8|23203.8|0
1597355400000|2020-08-13 21:50:00|23238.9|23208.9|23238.9|23208.9|23239.1|23209.1|23238.7|23208.7|0
1597355700000|2020-08-13 21:55:00|23239.1|23209.1|23238.8|23208.8|23239.7|23209.7|23238.6|23208.6|0
1597356000000|2020-08-13 22:00:00|23241.2|23211.2|23220.5|23205.5|23249.7|23219.7|23215.5|23200.5|65
1597356300000|2020-08-13 22:05:00|23223|23208|23210.5|23195.5|23223|23208|23208|23193|27
1597357200000|2020-08-13 22:20:00|23215.5|23200.5|23210.5|23195.5|23215.5|23200.5|23210.5|23195.5|3
1597357500000|2020-08-13 22:25:00|23213|23198|23210.5|23195.5|23213|23198|23210.5|23195.5|0
1597357800000|2020-08-13 22:30:00|23213|23198|23223|23208|23223|23208|23213|23198|3
1597358100000|2020-08-13 22:35:00|23225.5|23210.5|23225.5|23210.5|23225.5|23210.5|23225.5|23210.5|1
1597358400000|2020-08-13 22:40:00|23230.5|23215.5|23228|23213|23233|23218|23225.5|23210.5|4
1597358700000|2020-08-13 22:45:00|23230.5|23215.5|23225.5|23210.5|23230.5|23215.5|23225.5|23210.5|4
1597359000000|2020-08-13 22:50:00|23223|23208|23225.5|23210.5|23225.5|23210.5|23223|23208|5
1597359300000|2020-08-13 22:55:00|23223|23208|23230.5|23215.5|23233|23218|23223|23208|3
1597359600000|2020-08-13 23:00:00|23233|23218|23238|23223|23238|23223|23230.5|23215.5|25
1597359900000|2020-08-13 23:05:00|23240.5|23225.5|23235.5|23220.5|23243|23228|23235.5|23220.5|16
1597360200000|2020-08-13 23:10:00|23238|23223|23243|23228|23243|23228|23238|23223|7
1597360500000|2020-08-13 23:15:00|23240.5|23225.5|23240.5|23225.5|23240.5|23225.5|23238|23223|4
1597360800000|2020-08-13 23:20:00|23238|23223|23238|23223|23238|23223|23233|23218|17
1597361100000|2020-08-13 23:25:00|23240.5|23225.5|23238|23223|23243|23228|23238|23223|18
1597361400000|2020-08-13 23:30:00|23240.5|23225.5|23289|23282|23289|23282|23236.5|23225.5|20640
1597361700000|2020-08-13 23:35:00|23294|23287|23289|23282|23294|23287|23279|23272|266
1597362000000|2020-08-13 23:40:00|23294|23287|23294|23287|23309|23302|23294|23287|706
1597362300000|2020-08-13 23:45:00|23291.5|23284.5|23349|23342|23359|23352|23279|23272|1742
1597362600000|2020-08-13 23:50:00|23344|23337|23334|23327|23349|23342|23329|23322|471
1597362900000|2020-08-13 23:55:00|23329|23322|23324|23317|23349|23342|23309|23302|895
1597363200000|2020-08-14 00:00:00|23344|23337|23299|23292|23344|23337|23264|23257|3148
1597363500000|2020-08-14 00:05:00|23294|23287|23299|23292|23304|23297|23259|23252|1137
1597363800000|2020-08-14 00:10:00|23304|23297|23294|23287|23309|23302|23279|23272|796
1597364100000|2020-08-14 00:15:00|23296.5|23289.5|23284|23277|23304|23297|23284|23277|719
1597364400000|2020-08-14 00:20:00|23289|23282|23274|23267|23289|23282|23241.5|23234.5|1050
1597364700000|2020-08-14 00:25:00|23269|23262|23279|23272|23289|23282|23254|23247|721
1597365000000|2020-08-14 00:30:00|23274|23267|23284|23277|23294|23287|23269|23262|480
1597365300000|2020-08-14 00:35:00|23281.5|23274.5|23284|23277|23294|23287|23276.5|23269.5|341
1597365600000|2020-08-14 00:40:00|23289|23282|23269|23262|23294|23287|23269|23262|334
1597365900000|2020-08-14 00:45:00|23271.5|23264.5|23269|23262|23274|23267|23254|23247|543
1597366200000|2020-08-14 00:50:00|23264|23257|23249|23242|23279|23272|23249|23242|451
1597366500000|2020-08-14 00:55:00|23244|23237|23249|23242|23249|23242|23234|23227|581
1597366800000|2020-08-14 01:00:00|23244|23237|23264|23257|23274|23267|23244|23237|474
1597367100000|2020-08-14 01:05:00|23266.5|23259.5|23254|23247|23266.5|23259.5|23249|23242|204
1597367400000|2020-08-14 01:10:00|23256.5|23249.5|23259|23252|23259|23252|23224|23217|937
1597367700000|2020-08-14 01:15:00|23254|23247|23239|23232|23264|23257|23224|23217|539
1597368000000|2020-08-14 01:20:00|23229|23222|23234|23227|23249|23242|23224|23217|606
1597368300000|2020-08-14 01:25:00|23239|23232|23244|23237|23249|23242|23229|23222|296
1597368600000|2020-08-14 01:30:00|23249|23242|23254|23247|23269|23262|23239|23232|670
1597368900000|2020-08-14 01:35:00|23259|23252|23264|23257|23264|23257|23249|23242|302
1597369200000|2020-08-14 01:40:00|23261.5|23254.5|23269|23262|23274|23267|23259|23252|223
1597369500000|2020-08-14 01:45:00|23271.5|23264.5|23289|23282|23289|23282|23259|23252|391
1597369800000|2020-08-14 01:50:00|23286.5|23279.5|23274|23267|23289|23282|23269|23262|442
1597370100000|2020-08-14 01:55:00|23269|23262|23259|23252|23274|23267|23254|23247|274
1597370400000|2020-08-14 02:00:00|23256.5|23249.5|23264|23257|23269|23262|23239|23232|539
1597370700000|2020-08-14 02:05:00|23259|23252|23269|23262|23274|23267|23259|23252|322
1597371000000|2020-08-14 02:10:00|23266.5|23259.5|23269|23262|23279|23272|23264|23257|257
1597371300000|2020-08-14 02:15:00|23266.5|23259.5|23284|23277|23291.5|23284.5|23264|23257|608
1597371600000|2020-08-14 02:20:00|23281.5|23274.5|23279|23272|23284|23277|23269|23262|258
1597371900000|2020-08-14 02:25:00|23281.5|23274.5|23284|23277|23289|23282|23274|23267|372
1597372200000|2020-08-14 02:30:00|23289|23282|23264|23257|23294|23287|23264|23257|454
1597372500000|2020-08-14 02:35:00|23266.5|23259.5|23274|23267|23276.5|23269.5|23264|23257|249
1597372800000|2020-08-14 02:40:00|23276.5|23269.5|23270.5|23263.5|23283|23276|23268|23261|202
1597373100000|2020-08-14 02:45:00|23268|23261|23283|23276|23283|23276|23268|23261|315
1597373400000|2020-08-14 02:50:00|23288|23281|23268|23261|23288|23281|23268|23261|126
1597373700000|2020-08-14 02:55:00|23263|23256|23268|23261|23273|23266|23253|23246|362
1597374000000|2020-08-14 03:00:00|23265.5|23258.5|23263|23256|23273|23266|23263|23256|198
1597374300000|2020-08-14 03:05:00|23258|23251|23263|23256|23268|23261|23253|23246|190
1597374600000|2020-08-14 03:10:00|23265.5|23258.5|23263|23256|23268|23261|23258|23251|190
1597374900000|2020-08-14 03:15:00|23265.5|23258.5|23263|23256|23268|23261|23263|23256|45
1597375200000|2020-08-14 03:20:00|23265.5|23258.5|23273|23266|23278|23271|23263|23256|89
1597375500000|2020-08-14 03:25:00|23270.5|23263.5|23253|23246|23273|23266|23253|23246|355
1597375800000|2020-08-14 03:30:00|23258|23251|23253|23246|23258|23251|23233|23226|876
1597376100000|2020-08-14 03:35:00|23258|23251|23258|23251|23258|23251|23248|23241|197
1597376400000|2020-08-14 03:40:00|23260.5|23253.5|23265.5|23258.5|23268|23261|23258|23251|176
1597376700000|2020-08-14 03:45:00|23268|23261|23273|23266|23273|23266|23265.5|23258.5|153
1597377000000|2020-08-14 03:50:00|23268|23261|23268|23261|23273|23266|23268|23261|208
1597377300000|2020-08-14 03:55:00|23265.5|23258.5|23283|23276|23293|23286|23263|23256|473
1597377600000|2020-08-14 04:00:00|23278|23271|23278|23271|23288|23281|23273|23266|305
1597377900000|2020-08-14 04:05:00|23273|23266|23273|23266|23278|23271|23273|23266|138
1597378200000|2020-08-14 04:10:00|23275.5|23268.5|23273|23266|23278|23271|23273|23266|80
1597378500000|2020-08-14 04:15:00|23278|23271|23278|23271|23283|23276|23275.5|23268.5|78
1597378800000|2020-08-14 04:20:00|23275.5|23268.5|23278|23271|23278|23271|23273|23266|158
1597379100000|2020-08-14 04:25:00|23283|23276|23278|23271|23283|23276|23278|23271|214
1597379400000|2020-08-14 04:30:00|23280.5|23273.5|23288|23281|23288|23281|23278|23271|176
1597379700000|2020-08-14 04:35:00|23290.5|23283.5|23288|23281|23290.5|23283.5|23283|23276|220
1597380000000|2020-08-14 04:40:00|23293|23286|23298|23291|23303|23296|23288|23281|304
1597380300000|2020-08-14 04:45:00|23293|23286|23283|23276|23298|23291|23283|23276|146
1597380600000|2020-08-14 04:50:00|23278|23271|23278|23271|23283|23276|23273|23266|273
1597380900000|2020-08-14 04:55:00|23275.5|23268.5|23268|23261|23275.5|23268.5|23263|23256|310
1597381200000|2020-08-14 05:00:00|23265.5|23258.5|23283|23276|23288|23281|23265.5|23258.5|395
1597381500000|2020-08-14 05:05:00|23280.5|23273.5|23273|23266|23283|23276|23273|23266|277
1597381800000|2020-08-14 05:10:00|23275.5|23268.5|23273|23266|23278|23271|23268|23261|343
1597382100000|2020-08-14 05:15:00|23268|23261|23263|23256|23273|23266|23263|23256|724
1597382400000|2020-08-14 05:20:00|23268|23261|23268|23261|23268|23261|23263|23256|472
1597382700000|2020-08-14 05:25:00|23270.5|23263.5|23268|23261|23278|23271|23268|23261|426
1597383000000|2020-08-14 05:30:00|23273|23266|23268|23261|23273|23266|23263|23256|475
1597383300000|2020-08-14 05:35:00|23265.5|23258.5|23273|23266|23273|23266|23263|23256|768
1597383600000|2020-08-14 05:40:00|23268|23261|23278|23271|23278|23271|23268|23261|496
1597383900000|2020-08-14 05:45:00|23283|23276|23263|23256|23283|23276|23263|23256|381
1597384200000|2020-08-14 05:50:00|23258|23251|23288|23281|23288|23281|23258|23251|1091
1597384500000|2020-08-14 05:55:00|23293|23286|23278|23271|23298|23291|23273|23266|2242
1597384800000|2020-08-14 06:00:00|23283|23276|23263|23256|23288|23281|23253|23246|4002
1597385100000|2020-08-14 06:05:00|23260.5|23253.5|23258|23251|23273|23266|23253|23246|2068
1597385400000|2020-08-14 06:10:00|23260.5|23253.5|23288|23281|23288|23281|23260.5|23253.5|579
1597385700000|2020-08-14 06:15:00|23293|23286|23303|23296|23303|23296|23293|23286|604
1597386000000|2020-08-14 06:20:00|23305.5|23298.5|23283|23276|23308|23301|23283|23276|259
1597386300000|2020-08-14 06:25:00|23285.5|23278.5|23288|23281|23288|23281|23278|23271|37
1597386600000|2020-08-14 06:30:00|23285.5|23278.5|23288|23281|23288|23281|23283|23276|64
1597386900000|2020-08-14 06:35:00|23283|23276|23293|23286|23298|23291|23283|23276|46
1597387200000|2020-08-14 06:40:00|23298|23291|23303|23296|23303|23296|23293|23286|44
1597387500000|2020-08-14 06:45:00|23298|23291|23308|23301|23308|23301|23298|23291|42
1597387800000|2020-08-14 06:50:00|23313|23306|23298|23291|23313|23306|23295.5|23288.5|83
1597388100000|2020-08-14 06:55:00|23293|23286|23263|23256|23298|23291|23263|23256|151
1597388400000|2020-08-14 07:00:00|23260.5|23253.5|23230.5|23223.5|23265.5|23258.5|23228|23221|197
1597388700000|2020-08-14 07:05:00|23233|23226|23193|23186|23233|23226|23180.5|23173.5|379
1597389000000|2020-08-14 07:10:00|23190.5|23183.5|23203|23196|23203|23196|23183|23176|214
1597389300000|2020-08-14 07:15:00|23198|23191|23213|23206|23213|23206|23188|23181|140
1597389600000|2020-08-14 07:20:00|23210.5|23203.5|23218|23211|23223|23216|23208|23201|57
1597389900000|2020-08-14 07:25:00|23220.5|23213.5|23245.5|23238.5|23248|23241|23218|23211|235
1597390200000|2020-08-14 07:30:00|23243|23236|23218|23211|23248|23241|23208|23201|287
1597390500000|2020-08-14 07:35:00|23215.5|23208.5|23218|23211|23223|23216|23210.5|23203.5|41
1597390800000|2020-08-14 07:40:00|23215.5|23208.5|23188|23181|23218|23211|23188|23181|207
1597391100000|2020-08-14 07:45:00|23183|23176|23135.5|23128.5|23183|23176|23130.5|23123.5|377
1597391400000|2020-08-14 07:50:00|23133|23126|23145.5|23138.5|23150.5|23143.5|23113|23106|359
1597391700000|2020-08-14 07:55:00|23148|23141|23158|23151|23163|23156|23133|23126|166
1597392000000|2020-08-14 08:00:00|23155.5|23148.5|23143|23136|23158|23151|23135.5|23128.5|281
1597392300000|2020-08-14 08:05:00|23145.5|23138.5|23123|23116|23148|23141|23113|23106|215
1597392600000|2020-08-14 08:10:00|23120.5|23113.5|23123|23116|23123|23116|23103|23096|275
1597392900000|2020-08-14 08:15:00|23120.5|23113.5|23098|23091|23128|23121|23098|23091|217
1597393200000|2020-08-14 08:20:00|23093|23086|23093|23086|23098|23091|23088|23081|297
1597393500000|2020-08-14 08:25:00|23090.5|23083.5|23103|23096|23110.5|23103.5|23083|23076|297
1597393800000|2020-08-14 08:30:00|23100.5|23093.5|23093|23086|23103|23096|23088|23081|116
1597394100000|2020-08-14 08:35:00|23090.5|23083.5|23108|23101|23108|23101|23083|23076|133
1597394400000|2020-08-14 08:40:00|23105.5|23098.5|23100.5|23093.5|23108|23101|23098|23091|89
1597394700000|2020-08-14 08:45:00|23098|23091|23083|23076|23100.5|23093.5|23078|23071|221
1597395000000|2020-08-14 08:50:00|23078|23071|23085.5|23078.5|23088|23081|23063|23056|443
1597395300000|2020-08-14 08:55:00|23083|23076|23098|23091|23103|23096|23083|23076|210
1597395600000|2020-08-14 09:00:00|23095.5|23088.5|23090.5|23083.5|23098|23091|23083|23076|174
1597395900000|2020-08-14 09:05:00|23088|23081|23093|23086|23098|23091|23083|23076|151
1597396200000|2020-08-14 09:10:00|23088|23081|23110.5|23103.5|23113|23106|23083|23076|187
1597396500000|2020-08-14 09:15:00|23108|23101|23113|23106|23113|23106|23108|23101|147
1597396800000|2020-08-14 09:20:00|23108|23101|23100.5|23093.5|23123|23116|23100.5|23093.5|259
1597397100000|2020-08-14 09:25:00|23098|23091|23115.5|23108.5|23123|23116|23093|23086|226
1597397400000|2020-08-14 09:30:00|23113|23106|23115.5|23108.5|23123|23116|23108|23101|62
1597397700000|2020-08-14 09:35:00|23113|23106|23095.5|23088.5|23113|23106|23093|23086|61
1597398000000|2020-08-14 09:40:00|23093|23086|23103|23096|23108|23101|23093|23086|39
1597398300000|2020-08-14 09:45:00|23108|23101|23103|23096|23108|23101|23098|23091|49
1597398600000|2020-08-14 09:50:00|23100.5|23093.5|23108|23101|23108|23101|23100.5|23093.5|39
1597398900000|2020-08-14 09:55:00|23110.5|23103.5|23133|23126|23138|23131|23108|23101|76
1597399200000|2020-08-14 10:00:00|23128|23121|23128|23121|23133|23126|23123|23116|43
1597399500000|2020-08-14 10:05:00|23130.5|23123.5|23103|23096|23133|23126|23098|23091|169
1597399800000|2020-08-14 10:10:00|23100.5|23093.5|23108|23101|23108|23101|23090.5|23083.5|68
1597400100000|2020-08-14 10:15:00|23105.5|23098.5|23103|23096|23108|23101|23100.5|23093.5|15
1597400400000|2020-08-14 10:20:00|23105.5|23098.5|23123|23116|23123|23116|23105.5|23098.5|19
1597400700000|2020-08-14 10:25:00|23125.5|23118.5|23113|23106|23128|23121|23110.5|23103.5|19
1597401000000|2020-08-14 10:30:00|23118|23111|23118|23111|23123|23116|23113|23106|50
1597401300000|2020-08-14 10:35:00|23120.5|23113.5|23123|23116|23128|23121|23120.5|23113.5|52
1597401600000|2020-08-14 10:40:00|23125.5|23118.5|23123|23116|23128|23121|23123|23116|13
1597401900000|2020-08-14 10:45:00|23128|23121|23133|23126|23133|23126|23123|23116|30
1597402200000|2020-08-14 10:50:00|23135.5|23128.5|23138|23131|23143|23136|23133|23126|23
1597402500000|2020-08-14 10:55:00|23140.5|23133.5|23138|23131|23143|23136|23138|23131|7
1597402800000|2020-08-14 11:00:00|23140.5|23133.5|23153|23146|23155.5|23148.5|23138|23131|61
1597403100000|2020-08-14 11:05:00|23150.5|23143.5|23148|23141|23153|23146|23148|23141|38
1597403400000|2020-08-14 11:10:00|23153|23146|23148|23141|23153|23146|23148|23141|41
1597403700000|2020-08-14 11:15:00|23143|23136|23148|23141|23148|23141|23143|23136|33
1597404000000|2020-08-14 11:20:00|23143|23136|23148|23141|23150.5|23143.5|23143|23136|21
1597404300000|2020-08-14 11:25:00|23143|23136|23153|23146|23153|23146|23143|23136|40
1597404600000|2020-08-14 11:30:00|23155.5|23148.5|23153|23146|23158|23151|23153|23146|80
1597404900000|2020-08-14 11:35:00|23158|23151|23158|23151|23158|23151|23148|23141|27
1597405200000|2020-08-14 11:40:00|23163|23156|23165.5|23158.5|23168|23161|23163|23156|70
1597405500000|2020-08-14 11:45:00|23163|23156|23163|23156|23173|23166|23163|23156|39
1597405800000|2020-08-14 11:50:00|23160.5|23153.5|23148|23141|23163|23156|23148|23141|50
1597406100000|2020-08-14 11:55:00|23153|23146|23163|23156|23163|23156|23148|23141|42
1597406400000|2020-08-14 12:00:00|23160.5|23153.5|23153|23146|23168|23161|23153|23146|40
1597406700000|2020-08-14 12:05:00|23158|23151|23148|23141|23158|23151|23145.5|23138.5|28
1597407000000|2020-08-14 12:10:00|23145.5|23138.5|23158|23151|23163|23156|23143|23136|19
1597407300000|2020-08-14 12:15:00|23160.5|23153.5|23158|23151|23168|23161|23158|23151|53
1597407600000|2020-08-14 12:20:00|23160.5|23153.5|23158|23151|23160.5|23153.5|23153|23146|51
1597407900000|2020-08-14 12:25:00|23155.5|23148.5|23158|23151|23163|23156|23153|23146|61
1597408200000|2020-08-14 12:30:00|23178|23171|23183|23176|23188|23181|23150.5|23143.5|371
1597408500000|2020-08-14 12:35:00|23180.5|23173.5|23168|23161|23190.5|23183.5|23168|23161|43
1597408800000|2020-08-14 12:40:00|23170.5|23163.5|23158|23151|23173|23166|23155.5|23148.5|45
1597409100000|2020-08-14 12:45:00|23160.5|23153.5|23133|23126|23163|23156|23125.5|23118.5|174
1597409400000|2020-08-14 12:50:00|23128|23121|23133|23126|23138|23131|23128|23121|107
1597409700000|2020-08-14 12:55:00|23135.5|23128.5|23123|23116|23135.5|23128.5|23118|23111|46
1597410000000|2020-08-14 13:00:00|23128|23121|23113|23106|23128|23121|23113|23106|75
1597410300000|2020-08-14 13:05:00|23110.5|23103.5|23113|23106|23113|23106|23108|23101|24
1597410600000|2020-08-14 13:10:00|23110.5|23103.5|23128|23121|23133|23126|23110.5|23103.5|77
1597410900000|2020-08-14 13:15:00|23125.5|23118.5|23128|23121|23133|23126|23120.5|23113.5|52
1597411200000|2020-08-14 13:20:00|23130.5|23123.5|23128|23121|23133|23126|23123|23116|24
1597411500000|2020-08-14 13:25:00|23125.5|23118.5|23123|23116|23128|23121|23118|23111|68
1597411800000|2020-08-14 13:30:00|23118|23111|23118|23111|23138|23131|23108|23101|440
1597412100000|2020-08-14 13:35:00|23123|23116|23138|23131|23148|23141|23118|23111|207
1597412400000|2020-08-14 13:40:00|23143|23136|23148|23141|23148|23141|23133|23126|109
1597412700000|2020-08-14 13:45:00|23145.5|23138.5|23123|23116|23153|23146|23118|23111|135
1597413000000|2020-08-14 13:50:00|23125.5|23118.5|23148|23141|23148|23141|23120.5|23113.5|108
1597413300000|2020-08-14 13:55:00|23153|23146|23155.5|23148.5|23160.5|23153.5|23145.5|23138.5|129
1597413600000|2020-08-14 14:00:00|23158|23151|23143|23136|23168|23161|23138|23131|210
1597413900000|2020-08-14 14:05:00|23148|23141|23168|23161|23168|23161|23143|23136|140
1597414200000|2020-08-14 14:10:00|23173|23166|23133|23126|23173|23166|23128|23121|251
1597414500000|2020-08-14 14:15:00|23138|23131|23138|23131|23158|23151|23133|23126|203
1597414800000|2020-08-14 14:20:00|23140.5|23133.5|23148|23141|23153|23146|23133|23126|211
1597415100000|2020-08-14 14:25:00|23150.5|23143.5|23113|23106|23150.5|23143.5|23108|23101|545
1597415400000|2020-08-14 14:30:00|23115.5|23108.5|23148|23141|23148|23141|23108|23101|192
1597415700000|2020-08-14 14:35:00|23145.5|23138.5|23148|23141|23148|23141|23133|23126|112
1597416000000|2020-08-14 14:40:00|23153|23146|23153|23146|23158|23151|23148|23141|113
1597416300000|2020-08-14 14:45:00|23158|23151|23158|23151|23168|23161|23153|23146|197
1597416600000|2020-08-14 14:50:00|23163|23156|23148|23141|23163|23156|23145.5|23138.5|51
1597416900000|2020-08-14 14:55:00|23143|23136|23143|23136|23148|23141|23138|23131|33
1597417200000|2020-08-14 15:00:00|23140.5|23133.5|23138|23131|23143|23136|23123|23116|159
1597417500000|2020-08-14 15:05:00|23135.5|23128.5|23153|23146|23158|23151|23133|23126|57
1597417800000|2020-08-14 15:10:00|23150.5|23143.5|23143|23136|23153|23146|23138|23131|172
1597418100000|2020-08-14 15:15:00|23148|23141|23148|23141|23153|23146|23138|23131|159
1597418400000|2020-08-14 15:20:00|23150.5|23143.5|23158|23151|23163|23156|23148|23141|157
1597418700000|2020-08-14 15:25:00|23160.5|23153.5|23163|23156|23163|23156|23158|23151|220
1597419000000|2020-08-14 15:30:00|23168|23161|23163|23156|23173|23166|23158|23151|138
1597419300000|2020-08-14 15:35:00|23158|23151|23158|23151|23163|23156|23153|23146|54
1597419600000|2020-08-14 15:40:00|23153|23146|23163|23156|23173|23166|23153|23146|273
1597419900000|2020-08-14 15:45:00|23168|23161|23163|23156|23173|23166|23153|23146|94
1597420200000|2020-08-14 15:50:00|23158|23151|23143|23136|23163|23156|23143|23136|156
1597420500000|2020-08-14 15:55:00|23145.5|23138.5|23163|23156|23163|23156|23143|23136|31
1597420800000|2020-08-14 16:00:00|23165.5|23158.5|23163|23156|23168|23161|23158|23151|131
1597421100000|2020-08-14 16:05:00|23160.5|23153.5|23163|23156|23168|23161|23160.5|23153.5|48
1597421400000|2020-08-14 16:10:00|23165.5|23158.5|23168|23161|23173|23166|23163|23156|99
1597421700000|2020-08-14 16:15:00|23165.5|23158.5|23163|23156|23168|23161|23158|23151|77
1597422000000|2020-08-14 16:20:00|23160.5|23153.5|23160.5|23153.5|23163|23156|23158|23151|17
1597422300000|2020-08-14 16:25:00|23163|23156|23158|23151|23163|23156|23158|23151|29
1597422600000|2020-08-14 16:30:00|23160.5|23153.5|23168|23161|23168|23161|23158|23151|48
1597422900000|2020-08-14 16:35:00|23165.5|23158.5|23168|23161|23168|23161|23163|23156|16
1597423200000|2020-08-14 16:40:00|23165.5|23158.5|23163|23156|23168|23161|23163|23156|11
1597423500000|2020-08-14 16:45:00|23158|23151|23158|23151|23163|23156|23153|23146|66
1597423800000|2020-08-14 16:50:00|23160.5|23153.5|23158|23151|23163|23156|23158|23151|33
1597424100000|2020-08-14 16:55:00|23160.5|23153.5|23158|23151|23163|23156|23153|23146|19
1597424400000|2020-08-14 17:00:00|23155.5|23148.5|23153|23146|23158|23151|23153|23146|102
1597424700000|2020-08-14 17:05:00|23155.5|23148.5|23158|23151|23163|23156|23153|23146|51
1597425000000|2020-08-14 17:10:00|23160.5|23153.5|23173|23166|23173|23166|23160.5|23153.5|19
1597425300000|2020-08-14 17:15:00|23170.5|23163.5|23163|23156|23173|23166|23163|23156|40
1597425600000|2020-08-14 17:20:00|23158|23151|23168|23161|23168|23161|23158|23151|28
1597425900000|2020-08-14 17:25:00|23165.5|23158.5|23168|23161|23170.5|23163.5|23163|23156|6
1597426200000|2020-08-14 17:30:00|23165.5|23158.5|23168|23161|23168|23161|23163|23156|13
1597426500000|2020-08-14 17:35:00|23165.5|23158.5|23168|23161|23168|23161|23158|23151|14
1597426800000|2020-08-14 17:40:00|23165.5|23158.5|23168|23161|23168|23161|23163|23156|15
1597427100000|2020-08-14 17:45:00|23163|23156|23168|23161|23168|23161|23163|23156|30
1597427400000|2020-08-14 17:50:00|23163|23156|23168|23161|23173|23166|23158|23151|33
1597427700000|2020-08-14 17:55:00|23163|23156|23173|23166|23173|23166|23163|23156|100
1597428000000|2020-08-14 18:00:00|23168|23161|23163|23156|23173|23166|23163|23156|72
1597428300000|2020-08-14 18:05:00|23165.5|23158.5|23165.5|23158.5|23168|23161|23163|23156|19
1597428600000|2020-08-14 18:10:00|23168|23161|23168|23161|23168|23161|23158|23151|17
1597428900000|2020-08-14 18:15:00|23170.5|23163.5|23163|23156|23173|23166|23160.5|23153.5|38
1597429200000|2020-08-14 18:20:00|23158|23151|23158|23151|23158|23151|23155.5|23148.5|12
1597429500000|2020-08-14 18:25:00|23155.5|23148.5|23153|23146|23158|23151|23143|23136|31
1597429800000|2020-08-14 18:30:00|23155.5|23148.5|23153|23146|23158|23151|23153|23146|29
1597430100000|2020-08-14 18:35:00|23148|23141|23148|23141|23153|23146|23148|23141|31
1597430400000|2020-08-14 18:40:00|23150.5|23143.5|23148|23141|23153|23146|23143|23136|51
1597430700000|2020-08-14 18:45:00|23143|23136|23143|23136|23148|23141|23143|23136|25
1597431000000|2020-08-14 18:50:00|23148|23141|23145.5|23138.5|23153|23146|23143|23136|52
1597431300000|2020-08-14 18:55:00|23148|23141|23143|23136|23148|23141|23138|23131|34
1597431600000|2020-08-14 19:00:00|23140.5|23133.5|23138|23131|23143|23136|23133|23126|103
1597431900000|2020-08-14 19:05:00|23143|23136|23143|23136|23148|23141|23138|23131|70
1597432200000|2020-08-14 19:10:00|23140.5|23133.5|23133|23126|23143|23136|23130.5|23123.5|28
1597432500000|2020-08-14 19:15:00|23130.5|23123.5|23128|23121|23138|23131|23123|23116|134
1597432800000|2020-08-14 19:20:00|23130.5|23123.5|23123|23116|23130.5|23123.5|23123|23116|29
1597433100000|2020-08-14 19:25:00|23120.5|23113.5|23133|23126|23138|23131|23118|23111|73
1597433400000|2020-08-14 19:30:00|23130.5|23123.5|23138|23131|23138|23131|23128|23121|57
1597433700000|2020-08-14 19:35:00|23133|23126|23128|23121|23138|23131|23123|23116|80
1597434000000|2020-08-14 19:40:00|23123|23116|23133|23126|23133|23126|23118|23111|62
1597434300000|2020-08-14 19:45:00|23138|23131|23128|23121|23138|23131|23128|23121|74
1597434600000|2020-08-14 19:50:00|23133|23126|23163|23156|23163|23156|23128|23121|137
1597434900000|2020-08-14 19:55:00|23158|23151|23163|23156|23163|23156|23148|23141|128
1597435200000|2020-08-14 20:00:00|23158|23151|23158|23151|23163|23156|23148|23141|192
1597435500000|2020-08-14 20:05:00|23155.5|23148.5|23153|23146|23158|23151|23148|23141|34
1597435800000|2020-08-14 20:10:00|23158|23151|23153|23146|23158|23151|23148|23141|75
1597436100000|2020-08-14 20:15:00|23157|23142|23159.5|23144.5|23167|23152|23157|23142|36
1597436400000|2020-08-14 20:20:00|23162|23147|23167|23152|23167|23152|23157|23142|43
1597436700000|2020-08-14 20:25:00|23164.5|23149.5|23162|23147|23164.5|23149.5|23159.5|23144.5|56
1597437000000|2020-08-14 20:30:00|23164.5|23149.5|23162|23147|23169.5|23154.5|23162|23147|264
1597437300000|2020-08-14 20:35:00|23164.5|23149.5|23169.5|23154.5|23172|23157|23164.5|23149.5|17
1597437600000|2020-08-14 20:40:00|23172|23157|23167|23152|23172|23157|23167|23152|5
1597437900000|2020-08-14 20:45:00|23164.5|23149.5|23169.5|23154.5|23172|23157|23164.5|23149.5|8
1597438200000|2020-08-14 20:50:00|23167|23152|23169.5|23154.5|23169.5|23154.5|23167|23152|7
1597438500000|2020-08-14 20:55:00|23167|23152|23168|23138|23171.9|23152|23162|23137.9|13
1597615200000|2020-08-16 22:00:00|23182|23167|23174.5|23159.5|23182|23167|23169.5|23154.5|11
1597615500000|2020-08-16 22:05:00|23177|23162|23182.2|23167.2|23182.2|23167.2|23177|23162|3
1597615800000|2020-08-16 22:10:00|23184.7|23169.7|23184.7|23169.7|23187.2|23172.2|23184.7|23169.7|1
1597616100000|2020-08-16 22:15:00|23187.2|23172.2|23184.7|23169.7|23187.2|23172.2|23184.7|23169.7|0
1597616700000|2020-08-16 22:25:00|23187.2|23172.2|23184.7|23169.7|23187.2|23172.2|23184.7|23169.7|2
1597617000000|2020-08-16 22:30:00|23187.2|23172.2|23189.7|23174.7|23192.2|23177.2|23187.2|23172.2|6
1597617300000|2020-08-16 22:35:00|23192.2|23177.2|23192.2|23177.2|23194.7|23179.7|23187.2|23172.2|21
1597617600000|2020-08-16 22:40:00|23189.7|23174.7|23192.2|23177.2|23192.2|23177.2|23187.2|23172.2|6
1597617900000|2020-08-16 22:45:00|23189.7|23174.7|23189.7|23174.7|23189.7|23174.7|23189.7|23174.7|0
1597618200000|2020-08-16 22:50:00|23187.2|23172.2|23189.7|23174.7|23189.7|23174.7|23184.7|23169.7|0
1597618500000|2020-08-16 22:55:00|23187.2|23172.2|23184.7|23169.7|23187.2|23172.2|23184.7|23169.7|0
1597618800000|2020-08-16 23:00:00|23187.2|23172.2|23182.2|23167.2|23192.2|23177.2|23182.2|23167.2|3
1597619100000|2020-08-16 23:05:00|23184.7|23169.7|23177.2|23162.2|23187.2|23172.2|23177.2|23162.2|6
1597619400000|2020-08-16 23:10:00|23174.7|23159.7|23177.2|23162.2|23182.2|23167.2|23174.7|23159.7|9
1597619700000|2020-08-16 23:15:00|23174.7|23159.7|23182.2|23167.2|23182.2|23167.2|23174.7|23159.7|10
1597620000000|2020-08-16 23:20:00|23179.7|23164.7|23182.2|23167.2|23182.2|23167.2|23179.7|23164.7|4
1597620300000|2020-08-16 23:25:00|23179.7|23164.7|23182.2|23167.2|23187.2|23172.2|23177.2|23162.2|31
1597620600000|2020-08-16 23:30:00|23179.7|23164.7|23183.2|23176.2|23183.2|23176.2|23168.2|23161.2|23440
1597620900000|2020-08-16 23:35:00|23178.2|23171.2|23173.2|23166.2|23198.2|23191.2|23173.2|23166.2|170
1597621200000|2020-08-16 23:40:00|23168.2|23161.2|23143.2|23136.2|23170.7|23163.7|23133.2|23126.2|401
1597621500000|2020-08-16 23:45:00|23138.2|23131.2|23148.2|23141.2|23168.2|23161.2|23133.2|23126.2|502
1597621800000|2020-08-16 23:50:00|23153.2|23146.2|23173.2|23166.2|23178.2|23171.2|23138.2|23131.2|335
1597622100000|2020-08-16 23:55:00|23170.7|23163.7|23193.2|23186.2|23228.2|23221.2|23168.2|23161.2|856
1597622400000|2020-08-17 00:00:00|23188.2|23181.2|23198.2|23191.2|23198.2|23191.2|23163.2|23156.2|1247
1597622700000|2020-08-17 00:05:00|23203.2|23196.2|23193.2|23186.2|23208.2|23201.2|23190.7|23183.7|609
1597623000000|2020-08-17 00:10:00|23190.7|23183.7|23218.2|23211.2|23223.2|23216.2|23183.2|23176.2|811
1597623300000|2020-08-17 00:15:00|23213.2|23206.2|23203.2|23196.2|23228.2|23221.2|23198.2|23191.2|639
1597623600000|2020-08-17 00:20:00|23205.7|23198.7|23223.2|23216.2|23228.2|23221.2|23193.2|23186.2|457
1597623900000|2020-08-17 00:25:00|23228.2|23221.2|23238.2|23231.2|23245.7|23238.7|23223.2|23216.2|714
1597624200000|2020-08-17 00:30:00|23233.2|23226.2|23203.2|23196.2|23253.2|23246.2|23195.7|23188.7|961
1597624500000|2020-08-17 00:35:00|23200.7|23193.7|23183.2|23176.2|23215.7|23208.7|23180.7|23173.7|921
1597624800000|2020-08-17 00:40:00|23178.2|23171.2|23153.2|23146.2|23178.2|23171.2|23138.2|23131.2|864
1597625100000|2020-08-17 00:45:00|23155.7|23148.7|23123.2|23116.2|23163.2|23156.2|23123.2|23116.2|1041
1597625400000|2020-08-17 00:50:00|23128.2|23121.2|23103.2|23096.2|23128.2|23121.2|23090.7|23083.7|869
1597625700000|2020-08-17 00:55:00|23098.2|23091.2|23108.2|23101.2|23113.2|23106.2|23083.2|23076.2|837
1597626000000|2020-08-17 01:00:00|23110.7|23103.7|23108.2|23101.2|23118.2|23111.2|23098.2|23091.2|724
1597626300000|2020-08-17 01:05:00|23113.2|23106.2|23123.2|23116.2|23128.2|23121.2|23108.2|23101.2|498
1597626600000|2020-08-17 01:10:00|23125.7|23118.7|23128.2|23121.2|23138.2|23131.2|23123.2|23116.2|293
1597626900000|2020-08-17 01:15:00|23125.7|23118.7|23118.2|23111.2|23133.2|23126.2|23113.2|23106.2|604
1597627200000|2020-08-17 01:20:00|23115.7|23108.7|23123.2|23116.2|23130.7|23123.7|23113.2|23106.2|225
1597627500000|2020-08-17 01:25:00|23125.7|23118.7|23133.2|23126.2|23138.2|23131.2|23125.7|23118.7|301
1597627800000|2020-08-17 01:30:00|23135.7|23128.7|23098.2|23091.2|23143.2|23136.2|23098.2|23091.2|712
1597628100000|2020-08-17 01:35:00|23100.7|23093.7|23108.2|23101.2|23115.7|23108.7|23098.2|23091.2|479
1597628400000|2020-08-17 01:40:00|23105.7|23098.7|23118.2|23111.2|23123.2|23116.2|23103.2|23096.2|324
1597628700000|2020-08-17 01:45:00|23120.7|23113.7|23113.2|23106.2|23123.2|23116.2|23108.2|23101.2|147
1597629000000|2020-08-17 01:50:00|23115.7|23108.7|23100.7|23093.7|23115.7|23108.7|23098.2|23091.2|352
1597629300000|2020-08-17 01:55:00|23103.2|23096.2|23108.2|23101.2|23108.2|23101.2|23093.2|23086.2|311
1597629600000|2020-08-17 02:00:00|23110.7|23103.7|23123.2|23116.2|23128.2|23121.2|23108.2|23101.2|561
1597629900000|2020-08-17 02:05:00|23125.7|23118.7|23138.2|23131.2|23143.2|23136.2|23120.7|23113.7|345
1597630200000|2020-08-17 02:10:00|23140.7|23133.7|23143.2|23136.2|23148.2|23141.2|23133.2|23126.2|452
1597630500000|2020-08-17 02:15:00|23140.7|23133.7|23143.2|23136.2|23148.2|23141.2|23133.2|23126.2|253
1597630800000|2020-08-17 02:20:00|23145.7|23138.7|23148.2|23141.2|23153.2|23146.2|23138.2|23131.2|323
1597631100000|2020-08-17 02:25:00|23150.7|23143.7|23143.2|23136.2|23153.2|23146.2|23138.2|23131.2|355
1597631400000|2020-08-17 02:30:00|23138.2|23131.2|23138.2|23131.2|23148.2|23141.2|23128.2|23121.2|260
1597631700000|2020-08-17 02:35:00|23135.7|23128.7|23138.2|23131.2|23143.2|23136.2|23128.2|23121.2|436
1597632000000|2020-08-17 02:40:00|23140.7|23133.7|23135.7|23128.7|23143.2|23136.2|23133.2|23126.2|130
1597632300000|2020-08-17 02:45:00|23138.2|23131.2|23118.2|23111.2|23138.2|23131.2|23118.2|23111.2|144
1597632600000|2020-08-17 02:50:00|23123.2|23116.2|23128.2|23121.2|23133.2|23126.2|23120.7|23113.7|99
1597632900000|2020-08-17 02:55:00|23130.7|23123.7|23128.2|23121.2|23133.2|23126.2|23128.2|23121.2|87
1597633200000|2020-08-17 03:00:00|23125.7|23118.7|23123.2|23116.2|23128.2|23121.2|23123.2|23116.2|131
1597633500000|2020-08-17 03:05:00|23125.7|23118.7|23118.2|23111.2|23128.2|23121.2|23118.2|23111.2|96
1597633800000|2020-08-17 03:10:00|23123.2|23116.2|23118.2|23111.2|23123.2|23116.2|23118.2|23111.2|79
1597634100000|2020-08-17 03:15:00|23115.7|23108.7|23118.2|23111.2|23118.2|23111.2|23113.2|23106.2|134
1597634400000|2020-08-17 03:20:00|23120.7|23113.7|23123.2|23116.2|23125.7|23118.7|23118.2|23111.2|99
1597634700000|2020-08-17 03:25:00|23120.7|23113.7|23128.2|23121.2|23128.2|23121.2|23118.2|23111.2|117
1597635000000|2020-08-17 03:30:00|23123.2|23116.2|23113.2|23106.2|23123.2|23116.2|23103.2|23096.2|426
1597635300000|2020-08-17 03:35:00|23108.2|23101.2|23103.2|23096.2|23115.7|23108.7|23098.2|23091.2|196
1597635600000|2020-08-17 03:40:00|23100.7|23093.7|23103.2|23096.2|23103.2|23096.2|23093.2|23086.2|257
1597635900000|2020-08-17 03:45:00|23098.2|23091.2|23088.2|23081.2|23103.2|23096.2|23088.2|23081.2|273
1597636200000|2020-08-17 03:50:00|23090.7|23083.7|23078.2|23071.2|23090.7|23083.7|23068.2|23061.2|683
1597636500000|2020-08-17 03:55:00|23083.2|23076.2|23083.2|23076.2|23088.2|23081.2|23078.2|23071.2|271
1597636800000|2020-08-17 04:00:00|23078.2|23071.2|23073.2|23066.2|23088.2|23081.2|23073.2|23066.2|244
1597637100000|2020-08-17 04:05:00|23070.7|23063.7|23073.2|23066.2|23078.2|23071.2|23070.7|23063.7|147
1597637400000|2020-08-17 04:10:00|23068.2|23061.2|23068.2|23061.2|23073.2|23066.2|23063.2|23056.2|211
1597637700000|2020-08-17 04:15:00|23073.2|23066.2|23083.2|23076.2|23083.2|23076.2|23068.2|23061.2|286
1597638000000|2020-08-17 04:20:00|23088.2|23081.2|23098.2|23091.2|23098.2|23091.2|23088.2|23081.2|274
1597638300000|2020-08-17 04:25:00|23103.2|23096.2|23103.2|23096.2|23108.2|23101.2|23098.2|23091.2|102
1597638600000|2020-08-17 04:30:00|23108.2|23101.2|23133.2|23126.2|23133.2|23126.2|23108.2|23101.2|278
1597638900000|2020-08-17 04:35:00|23130.7|23123.7|23123.2|23116.2|23133.2|23126.2|23123.2|23116.2|207
1597639200000|2020-08-17 04:40:00|23128.2|23121.2|23133.2|23126.2|23138.2|23131.2|23128.2|23121.2|276
1597639500000|2020-08-17 04:45:00|23128.2|23121.2|23138.2|23131.2|23143.2|23136.2|23128.2|23121.2|268
1597639800000|2020-08-17 04:50:00|23135.7|23128.7|23148.2|23141.2|23148.2|23141.2|23125.7|23118.7|294
1597640100000|2020-08-17 04:55:00|23153.2|23146.2|23135.7|23128.7|23153.2|23146.2|23133.2|23126.2|316
1597640400000|2020-08-17 05:00:00|23133.2|23126.2|23148.2|23141.2|23153.2|23146.2|23128.2|23121.2|441
1597640700000|2020-08-17 05:05:00|23143.2|23136.2|23148.2|23141.2|23148.2|23141.2|23138.2|23131.2|284
1597641000000|2020-08-17 05:10:00|23145.7|23138.7|23150.7|23143.7|23153.2|23146.2|23143.2|23136.2|273
1597641300000|2020-08-17 05:15:00|23148.2|23141.2|23158.2|23151.2|23158.2|23151.2|23133.2|23126.2|937
1597641600000|2020-08-17 05:20:00|23153.2|23146.2|23143.2|23136.2|23158.2|23151.2|23143.2|23136.2|395
1597641900000|2020-08-17 05:25:00|23148.2|23141.2|23138.2|23131.2|23148.2|23141.2|23138.2|23131.2|511
1597642200000|2020-08-17 05:30:00|23133.2|23126.2|23133.2|23126.2|23138.2|23131.2|23123.2|23116.2|426
1597642500000|2020-08-17 05:35:00|23135.7|23128.7|23138.2|23131.2|23138.2|23131.2|23123.2|23116.2|494
1597642800000|2020-08-17 05:40:00|23133.2|23126.2|23138.2|23131.2|23138.2|23131.2|23128.2|23121.2|452
1597643100000|2020-08-17 05:45:00|23140.7|23133.7|23125.7|23118.7|23143.2|23136.2|23123.2|23116.2|913
1597643400000|2020-08-17 05:50:00|23128.2|23121.2|23123.2|23116.2|23128.2|23121.2|23123.2|23116.2|272
1597643700000|2020-08-17 05:55:00|23128.2|23121.2|23118.2|23111.2|23128.2|23121.2|23118.2|23111.2|1763
1597644000000|2020-08-17 06:00:00|23113.2|23106.2|23153.2|23146.2|23158.2|23151.2|23108.2|23101.2|5235
1597644300000|2020-08-17 06:05:00|23155.7|23148.7|23118.2|23111.2|23158.2|23151.2|23108.2|23101.2|1730
1597644600000|2020-08-17 06:10:00|23113.2|23106.2|23103.2|23096.2|23128.2|23121.2|23103.2|23096.2|612
1597644900000|2020-08-17 06:15:00|23105.7|23098.7|23108.2|23101.2|23113.2|23106.2|23098.2|23091.2|645
1597645200000|2020-08-17 06:20:00|23105.7|23098.7|23105.7|23098.7|23108.2|23101.2|23098.2|23091.2|179
1597645500000|2020-08-17 06:25:00|23103.2|23096.2|23118.2|23111.2|23123.2|23116.2|23098.2|23091.2|253
1597645800000|2020-08-17 06:30:00|23120.7|23113.7|23123.2|23116.2|23128.2|23121.2|23118.2|23111.2|15
1597646100000|2020-08-17 06:35:00|23120.7|23113.7|23133.2|23126.2|23135.7|23128.7|23120.7|23113.7|46
1597646400000|2020-08-17 06:40:00|23128.2|23121.2|23133.2|23126.2|23133.2|23126.2|23123.2|23116.2|40
1597646700000|2020-08-17 06:45:00|23135.7|23128.7|23143.2|23136.2|23143.2|23136.2|23128.2|23121.2|8
1597647000000|2020-08-17 06:50:00|23138.2|23131.2|23153.2|23146.2|23153.2|23146.2|23138.2|23131.2|91
1597647300000|2020-08-17 06:55:00|23150.7|23143.7|23138.2|23131.2|23153.2|23146.2|23133.2|23126.2|73
1597647600000|2020-08-17 07:00:00|23135.7|23128.7|23158.2|23151.2|23173.2|23166.2|23135.7|23128.7|252
1597647900000|2020-08-17 07:05:00|23163.2|23156.2|23143.2|23136.2|23168.2|23161.2|23140.7|23133.7|85
1597648200000|2020-08-17 07:10:00|23145.7|23138.7|23115.7|23108.7|23150.7|23143.7|23110.7|23103.7|113
1597648500000|2020-08-17 07:15:00|23118.2|23111.2|23103.2|23096.2|23125.7|23118.7|23098.2|23091.2|159
1597648800000|2020-08-17 07:20:00|23098.2|23091.2|23103.2|23096.2|23103.2|23096.2|23078.2|23071.2|199
1597649100000|2020-08-17 07:25:00|23108.2|23101.2|23120.7|23113.7|23130.7|23123.7|23108.2|23101.2|153
1597649400000|2020-08-17 07:30:00|23118.2|23111.2|23133.2|23126.2|23143.2|23136.2|23113.2|23106.2|319
1597649700000|2020-08-17 07:35:00|23128.2|23121.2|23118.2|23111.2|23130.7|23123.7|23113.2|23106.2|35
1597650000000|2020-08-17 07:40:00|23120.7|23113.7|23118.2|23111.2|23133.2|23126.2|23108.2|23101.2|160
1597650300000|2020-08-17 07:45:00|23120.7|23113.7|23130.7|23123.7|23135.7|23128.7|23115.7|23108.7|24
1597650600000|2020-08-17 07:50:00|23133.2|23126.2|23130.7|23123.7|23133.2|23126.2|23123.2|23116.2|17
1597650900000|2020-08-17 07:55:00|23133.2|23126.2|23153.2|23146.2|23158.2|23151.2|23128.2|23121.2|72
1597651200000|2020-08-17 08:00:00|23155.7|23148.7|23108.2|23101.2|23158.2|23151.2|23093.2|23086.2|238
1597651500000|2020-08-17 08:05:00|23110.7|23103.7|23105.7|23098.7|23118.2|23111.2|23103.2|23096.2|96
1597651800000|2020-08-17 08:10:00|23108.2|23101.2|23108.2|23101.2|23118.2|23111.2|23103.2|23096.2|45
1597652100000|2020-08-17 08:15:00|23110.7|23103.7|23108.2|23101.2|23123.2|23116.2|23098.2|23091.2|101
1597652400000|2020-08-17 08:20:00|23105.7|23098.7|23118.2|23111.2|23123.2|23116.2|23103.2|23096.2|30
1597652700000|2020-08-17 08:25:00|23113.2|23106.2|23108.2|23101.2|23115.7|23108.7|23098.2|23091.2|59
1597653000000|2020-08-17 08:30:00|23105.7|23098.7|23115.7|23108.7|23123.2|23116.2|23105.7|23098.7|25
1597653300000|2020-08-17 08:35:00|23113.2|23106.2|23105.7|23098.7|23115.7|23108.7|23103.2|23096.2|7
1597653600000|2020-08-17 08:40:00|23103.2|23096.2|23128.2|23121.2|23135.7|23128.7|23088.2|23081.2|123
1597653900000|2020-08-17 08:45:00|23130.7|23123.7|23123.2|23116.2|23133.2|23126.2|23118.2|23111.2|53
1597654200000|2020-08-17 08:50:00|23125.7|23118.7|23118.2|23111.2|23128.2|23121.2|23113.2|23106.2|40
1597654500000|2020-08-17 08:55:00|23123.2|23116.2|23133.2|23126.2|23138.2|23131.2|23118.2|23111.2|97
1597654800000|2020-08-17 09:00:00|23130.7|23123.7|23133.2|23126.2|23138.2|23131.2|23123.2|23116.2|27
1597655100000|2020-08-17 09:05:00|23135.7|23128.7|23143.2|23136.2|23148.2|23141.2|23133.2|23126.2|155
1597655400000|2020-08-17 09:10:00|23140.7|23133.7|23143.2|23136.2|23148.2|23141.2|23138.2|23131.2|63
1597655700000|2020-08-17 09:15:00|23140.7|23133.7|23153.2|23146.2|23153.2|23146.2|23138.2|23131.2|58
1597656000000|2020-08-17 09:20:00|23148.2|23141.2|23143.2|23136.2|23153.2|23146.2|23143.2|23136.2|67
1597656300000|2020-08-17 09:25:00|23145.7|23138.7|23143.2|23136.2|23148.2|23141.2|23143.2|23136.2|58
1597656600000|2020-08-17 09:30:00|23138.2|23131.2|23130.7|23123.7|23138.2|23131.2|23130.7|23123.7|134
1597656900000|2020-08-17 09:35:00|23133.2|23126.2|23128.2|23121.2|23133.2|23126.2|23125.7|23118.7|42
1597657200000|2020-08-17 09:40:00|23130.7|23123.7|23123.2|23116.2|23130.7|23123.7|23123.2|23116.2|30
1597657500000|2020-08-17 09:45:00|23125.7|23118.7|23123.2|23116.2|23135.7|23128.7|23123.2|23116.2|26
1597657800000|2020-08-17 09:50:00|23118.2|23111.2|23118.2|23111.2|23123.2|23116.2|23118.2|23111.2|17
1597658100000|2020-08-17 09:55:00|23120.7|23113.7|23123.2|23116.2|23125.7|23118.7|23118.2|23111.2|18
1597658400000|2020-08-17 10:00:00|23120.7|23113.7|23123.2|23116.2|23128.2|23121.2|23120.7|23113.7|58
1597658700000|2020-08-17 10:05:00|23120.7|23113.7|23128.2|23121.2|23128.2|23121.2|23118.2|23111.2|13
1597659000000|2020-08-17 10:10:00|23125.7|23118.7|23123.2|23116.2|23128.2|23121.2|23123.2|23116.2|11
1597659300000|2020-08-17 10:15:00|23120.7|23113.7|23123.2|23116.2|23123.2|23116.2|23118.2|23111.2|9
1597659600000|2020-08-17 10:20:00|23118.2|23111.2|23118.2|23111.2|23123.2|23116.2|23113.2|23106.2|22
1597659900000|2020-08-17 10:25:00|23120.7|23113.7|23128.2|23121.2|23130.7|23123.7|23118.2|23111.2|17
1597660200000|2020-08-17 10:30:00|23133.2|23126.2|23128.2|23121.2|23133.2|23126.2|23128.2|23121.2|10
1597660500000|2020-08-17 10:35:00|23130.7|23123.7|23138.2|23131.2|23138.2|23131.2|23128.2|23121.2|15
1597660800000|2020-08-17 10:40:00|23133.2|23126.2|23133.2|23126.2|23138.2|23131.2|23133.2|23126.2|19
1597661100000|2020-08-17 10:45:00|23138.2|23131.2|23133.2|23126.2|23138.2|23131.2|23133.2|23126.2|14
1597661400000|2020-08-17 10:50:00|23130.7|23123.7|23133.2|23126.2|23133.2|23126.2|23123.2|23116.2|19
1597661700000|2020-08-17 10:55:00|23135.7|23128.7|23143.2|23136.2|23143.2|23136.2|23133.2|23126.2|34
1597662000000|2020-08-17 11:00:00|23140.7|23133.7|23138.2|23131.2|23143.2|23136.2|23135.7|23128.7|53
1597662300000|2020-08-17 11:05:00|23135.7|23128.7|23138.2|23131.2|23138.2|23131.2|23133.2|23126.2|20
1597662600000|2020-08-17 11:10:00|23135.7|23128.7|23133.2|23126.2|23138.2|23131.2|23133.2|23126.2|31
1597662900000|2020-08-17 11:15:00|23130.7|23123.7|23133.2|23126.2|23138.2|23131.2|23130.7|23123.7|17
1597663200000|2020-08-17 11:20:00|23138.2|23131.2|23138.2|23131.2|23138.2|23131.2|23133.2|23126.2|13
1597663500000|2020-08-17 11:25:00|23143.2|23136.2|23138.2|23131.2|23143.2|23136.2|23135.7|23128.7|21
1597663800000|2020-08-17 11:30:00|23128.2|23121.2|23138.2|23131.2|23148.2|23141.2|23128.2|23121.2|109
1597664100000|2020-08-17 11:35:00|23140.7|23133.7|23138.2|23131.2|23143.2|23136.2|23138.2|23131.2|12
1597664400000|2020-08-17 11:40:00|23140.7|23133.7|23138.2|23131.2|23143.2|23136.2|23138.2|23131.2|56
1597664700000|2020-08-17 11:45:00|23135.7|23128.7|23138.2|23131.2|23138.2|23131.2|23133.2|23126.2|17
1597665000000|2020-08-17 11:50:00|23135.7|23128.7|23128.2|23121.2|23135.7|23128.7|23125.7|23118.7|5
1597665300000|2020-08-17 11:55:00|23125.7|23118.7|23123.2|23116.2|23128.2|23121.2|23123.2|23116.2|11
1597665600000|2020-08-17 12:00:00|23128.2|23121.2|23128.2|23121.2|23128.2|23121.2|23123.2|23116.2|46
1597665900000|2020-08-17 12:05:00|23130.7|23123.7|23123.2|23116.2|23133.2|23126.2|23123.2|23116.2|23
1597666200000|2020-08-17 12:10:00|23125.7|23118.7|23128.2|23121.2|23128.2|23121.2|23123.2|23116.2|7
1597666500000|2020-08-17 12:15:00|23125.7|23118.7|23128.2|23121.2|23130.7|23123.7|23120.7|23113.7|30
1597666800000|2020-08-17 12:20:00|23133.2|23126.2|23123.2|23116.2|23133.2|23126.2|23118.2|23111.2|62
1597667100000|2020-08-17 12:25:00|23125.7|23118.7|23123.2|23116.2|23128.2|23121.2|23123.2|23116.2|44
1597667400000|2020-08-17 12:30:00|23120.7|23113.7|23118.2|23111.2|23125.7|23118.7|23118.2|23111.2|11
1597667700000|2020-08-17 12:35:00|23120.7|23113.7|23118.2|23111.2|23123.2|23116.2|23118.2|23111.2|41
1597668000000|2020-08-17 12:40:00|23120.7|23113.7|23123.2|23116.2|23125.7|23118.7|23118.2|23111.2|36
1597668300000|2020-08-17 12:45:00|23128.2|23121.2|23128.2|23121.2|23128.2|23121.2|23128.2|23121.2|8
1597668600000|2020-08-17 12:50:00|23133.2|23126.2|23138.2|23131.2|23143.2|23136.2|23128.2|23121.2|88
1597668900000|2020-08-17 12:55:00|23135.7|23128.7|23128.2|23121.2|23138.2|23131.2|23125.7|23118.7|67
1597669200000|2020-08-17 13:00:00|23130.7|23123.7|23133.2|23126.2|23138.2|23131.2|23130.7|23123.7|15
1597669500000|2020-08-17 13:05:00|23135.7|23128.7|23138.2|23131.2|23138.2|23131.2|23133.2|23126.2|0
1597669800000|2020-08-17 13:10:00|23140.7|23133.7|23138.2|23131.2|23143.2|23136.2|23138.2|23131.2|28
1597670100000|2020-08-17 13:15:00|||||||||1
1597670400000|2020-08-17 13:20:00|23140.7|23133.7|23135.7|23128.7|23143.2|23136.2|23133.2|23126.2|18
1597670700000|2020-08-17 13:25:00|23138.2|23131.2|23140.7|23133.7|23143.2|23136.2|23133.2|23126.2|13
1597671000000|2020-08-17 13:30:00|23138.2|23131.2|23138.2|23131.2|23140.7|23133.7|23123.2|23116.2|94
1597671300000|2020-08-17 13:35:00|23140.7|23133.7|23133.2|23126.2|23143.2|23136.2|23123.2|23116.2|140
1597671600000|2020-08-17 13:40:00|23138.2|23131.2|23133.2|23126.2|23140.7|23133.7|23133.2|23126.2|80
1597671900000|2020-08-17 13:45:00|23135.7|23128.7|23133.2|23126.2|23135.7|23128.7|23128.2|23121.2|46
1597672200000|2020-08-17 13:50:00|23135.7|23128.7|23133.2|23126.2|23140.7|23133.7|23133.2|23126.2|28
1597672500000|2020-08-17 13:55:00|23128.2|23121.2|23128.2|23121.2|23133.2|23126.2|23123.2|23116.2|37
1597672800000|2020-08-17 14:00:00|23133.2|23126.2|23133.2|23126.2|23133.2|23126.2|23123.2|23116.2|145
1597673100000|2020-08-17 14:05:00|23128.2|23121.2|23133.2|23126.2|23138.2|23131.2|23123.2|23116.2|104
1597673400000|2020-08-17 14:10:00|23128.2|23121.2|23128.2|23121.2|23133.2|23126.2|23123.2|23116.2|82
1597673700000|2020-08-17 14:15:00|23125.7|23118.7|23123.2|23116.2|23133.2|23126.2|23123.2|23116.2|76
1597674000000|2020-08-17 14:20:00|23128.2|23121.2|23138.2|23131.2|23138.2|23131.2|23123.2|23116.2|85
1597674300000|2020-08-17 14:25:00|23143.2|23136.2|23138.2|23131.2|23143.2|23136.2|23133.2|23126.2|25
1597674600000|2020-08-17 14:30:00|23143.2|23136.2|23143.2|23136.2|23143.2|23136.2|23138.2|23131.2|183
1597674900000|2020-08-17 14:35:00|23138.2|23131.2|23138.2|23131.2|23143.2|23136.2|23138.2|23131.2|85
1597675200000|2020-08-17 14:40:00|23133.2|23126.2|23143.2|23136.2|23148.2|23141.2|23133.2|23126.2|92
1597675500000|2020-08-17 14:45:00|23140.7|23133.7|23138.2|23131.2|23140.7|23133.7|23133.2|23126.2|225
1597675800000|2020-08-17 14:50:00|23143.2|23136.2|23163.2|23156.2|23163.2|23156.2|23143.2|23136.2|184
1597676100000|2020-08-17 14:55:00|23158.2|23151.2|23158.2|23151.2|23163.2|23156.2|23158.2|23151.2|147
1597676400000|2020-08-17 15:00:00|23153.2|23146.2|23148.2|23141.2|23158.2|23151.2|23148.2|23141.2|115
1597676700000|2020-08-17 15:05:00|23143.2|23136.2|23143.2|23136.2|23148.2|23141.2|23143.2|23136.2|73
1597677000000|2020-08-17 15:10:00|23148.2|23141.2|23153.2|23146.2|23153.2|23146.2|23145.7|23138.7|79
1597677300000|2020-08-17 15:15:00|23150.7|23143.7|23153.2|23146.2|23158.2|23151.2|23148.2|23141.2|32
1597677600000|2020-08-17 15:20:00|23155.7|23148.7|23158.2|23151.2|23158.2|23151.2|23153.2|23146.2|49
1597677900000|2020-08-17 15:25:00|23153.2|23146.2|23158.2|23151.2|23163.2|23156.2|23153.2|23146.2|208
1597678200000|2020-08-17 15:30:00|23155.7|23148.7|23143.2|23136.2|23163.2|23156.2|23143.2|23136.2|197
1597678500000|2020-08-17 15:35:00|23148.2|23141.2|23143.2|23136.2|23148.2|23141.2|23140.7|23133.7|105
1597678800000|2020-08-17 15:40:00|23138.2|23131.2|23138.2|23131.2|23148.2|23141.2|23138.2|23131.2|60
1597679100000|2020-08-17 15:45:00|23135.7|23128.7|23138.2|23131.2|23138.2|23131.2|23133.2|23126.2|61
1597679400000|2020-08-17 15:50:00|23135.7|23128.7|23143.2|23136.2|23148.2|23141.2|23133.2|23126.2|120
1597679700000|2020-08-17 15:55:00|23148.2|23141.2|23143.2|23136.2|23148.2|23141.2|23143.2|23136.2|137
1597680000000|2020-08-17 16:00:00|23138.2|23131.2|23143.2|23136.2|23143.2|23136.2|23138.2|23131.2|28
1597680300000|2020-08-17 16:05:00|23140.7|23133.7|23133.2|23126.2|23143.2|23136.2|23130.7|23123.7|33
1597680600000|2020-08-17 16:10:00|23130.7|23123.7|23133.2|23126.2|23133.2|23126.2|23128.2|23121.2|6
1597680900000|2020-08-17 16:15:00|23138.2|23131.2|23133.2|23126.2|23138.2|23131.2|23133.2|23126.2|26
1597681200000|2020-08-17 16:20:00|23130.7|23123.7|23133.2|23126.2|23133.2|23126.2|23128.2|23121.2|6
1597681500000|2020-08-17 16:25:00|||||||||17
1597681800000|2020-08-17 16:30:00|||||||||26
1597682100000|2020-08-17 16:35:00|23138.2|23131.2|23138.2|23131.2|23138.2|23131.2|23133.2|23126.2|92
1597682400000|2020-08-17 16:40:00|23140.7|23133.7|23143.2|23136.2|23143.2|23136.2|23138.2|23131.2|24
1597682700000|2020-08-17 16:45:00|23145.7|23138.7|23148.2|23141.2|23148.2|23141.2|23145.7|23138.7|4
1597683000000|2020-08-17 16:50:00|23143.2|23136.2|23143.2|23136.2|23148.2|23141.2|23143.2|23136.2|38
1597683600000|2020-08-17 17:00:00|||||||||4
1597683900000|2020-08-17 17:05:00|||||||||2
1597684200000|2020-08-17 17:10:00|||||||||7
1597684500000|2020-08-17 17:15:00|23148.2|23141.2|23138.2|23131.2|23148.2|23141.2|23138.2|23131.2|47
1597684800000|2020-08-17 17:20:00|23133.2|23126.2|23133.2|23126.2|23135.7|23128.7|23133.2|23126.2|14
1597685100000|2020-08-17 17:25:00|23138.2|23131.2|23133.2|23126.2|23138.2|23131.2|23133.2|23126.2|30
1597685400000|2020-08-17 17:30:00|23138.2|23131.2|23138.2|23131.2|23138.2|23131.2|23133.2|23126.2|21
1597685700000|2020-08-17 17:35:00|23133.2|23126.2|23138.2|23131.2|23138.2|23131.2|23133.2|23126.2|57
1597686000000|2020-08-17 17:40:00|23133.2|23126.2|23138.2|23131.2|23140.7|23133.7|23133.2|23126.2|9
1597686300000|2020-08-17 17:45:00|23140.7|23133.7|23138.2|23131.2|23143.2|23136.2|23138.2|23131.2|30
1597686600000|2020-08-17 17:50:00|23140.7|23133.7|23143.2|23136.2|23143.2|23136.2|23138.2|23131.2|19
1597686900000|2020-08-17 17:55:00|23140.7|23133.7|23143.2|23136.2|23143.2|23136.2|23138.2|23131.2|29
1597687200000|2020-08-17 18:00:00|23145.7|23138.7|23143.2|23136.2|23148.2|23141.2|23143.2|23136.2|54
1597687500000|2020-08-17 18:05:00|||||||||2
1597687800000|2020-08-17 18:10:00|23145.7|23138.7|23145.7|23138.7|23145.7|23138.7|23143.2|23136.2|14
1597688100000|2020-08-17 18:15:00|23148.2|23141.2|23153.2|23146.2|23153.2|23146.2|23148.2|23141.2|41
1597688400000|2020-08-17 18:20:00|23148.2|23141.2|23153.2|23146.2|23153.2|23146.2|23148.2|23141.2|20
1597688700000|2020-08-17 18:25:00|23155.7|23148.7|23158.2|23151.2|23158.2|23151.2|23153.2|23146.2|9
1597689000000|2020-08-17 18:30:00|||||||||82
1597689300000|2020-08-17 18:35:00|23153.2|23146.2|23158.2|23151.2|23163.2|23156.2|23153.2|23146.2|56
1597689600000|2020-08-17 18:40:00|23163.2|23156.2|23158.2|23151.2|23163.2|23156.2|23158.2|23151.2|62
1597689900000|2020-08-17 18:45:00|23153.2|23146.2|23153.2|23146.2|23153.2|23146.2|23148.2|23141.2|34
1597690200000|2020-08-17 18:50:00|||||||||1
1597690500000|2020-08-17 18:55:00|23158.2|23151.2|23153.2|23146.2|23158.2|23151.2|23153.2|23146.2|81
1597690800000|2020-08-17 19:00:00|23158.2|23151.2|23148.2|23141.2|23158.2|23151.2|23148.2|23141.2|58
1597691100000|2020-08-17 19:05:00|23143.2|23136.2|23143.2|23136.2|23148.2|23141.2|23138.2|23131.2|51
1597691400000|2020-08-17 19:10:00|23140.7|23133.7|23143.2|23136.2|23143.2|23136.2|23138.2|23131.2|61
1597691700000|2020-08-17 19:15:00|23148.2|23141.2|23153.2|23146.2|23153.2|23146.2|23148.2|23141.2|59
1597692000000|2020-08-17 19:20:00|23155.7|23148.7|23148.2|23141.2|23155.7|23148.7|23143.2|23136.2|26
1597692300000|2020-08-17 19:25:00|23150.7|23143.7|23153.2|23146.2|23153.2|23146.2|23148.2|23141.2|12
1597692600000|2020-08-17 19:30:00|23155.7|23148.7|23158.2|23151.2|23158.2|23151.2|23153.2|23146.2|37
1597692900000|2020-08-17 19:35:00|23153.2|23146.2|23158.2|23151.2|23158.2|23151.2|23153.2|23146.2|11
1597693200000|2020-08-17 19:40:00|23155.7|23148.7|23158.2|23151.2|23158.2|23151.2|23155.7|23148.7|32
1597693500000|2020-08-17 19:45:00|23153.2|23146.2|23158.2|23151.2|23158.2|23151.2|23148.2|23141.2|68
1597693800000|2020-08-17 19:50:00|23160.7|23153.7|23163.2|23156.2|23163.2|23156.2|23158.2|23151.2|108
1597694100000|2020-08-17 19:55:00|23158.2|23151.2|23168.2|23161.2|23168.2|23161.2|23153.2|23146.2|210
1597694400000|2020-08-17 20:00:00|23165.7|23158.7|23158.2|23151.2|23165.7|23158.7|23158.2|23151.2|29
1597694700000|2020-08-17 20:05:00|23155.7|23148.7|23153.2|23146.2|23158.2|23151.2|23153.2|23146.2|60
1597695000000|2020-08-17 20:10:00|23148.2|23141.2|23163.2|23156.2|23165.7|23158.7|23148.2|23141.2|44
1597695300000|2020-08-17 20:15:00|23167.2|23152.2|23159.7|23144.7|23167.2|23152.2|23159.7|23144.7|3
1597695600000|2020-08-17 20:20:00|23162.2|23147.2|23149.7|23134.7|23162.2|23147.2|23147.2|23132.2|26
1597695900000|2020-08-17 20:25:00|23147.2|23132.2|23149.7|23134.7|23152.2|23137.2|23147.2|23132.2|39
1597696200000|2020-08-17 20:30:00|23152.2|23137.2|23167.2|23152.2|23167.2|23152.2|23152.2|23137.2|12
1597696500000|2020-08-17 20:35:00|23164.7|23149.7|23164.7|23149.7|23167.2|23152.2|23164.7|23149.7|11
1597696800000|2020-08-17 20:40:00|23167.2|23152.2|23164.7|23149.7|23167.2|23152.2|23164.7|23149.7|10
1597697100000|2020-08-17 20:45:00|23162.2|23147.2|23157.2|23142.2|23167.2|23152.2|23157.2|23142.2|21
1597697400000|2020-08-17 20:50:00|23159.7|23144.7|23154.7|23139.7|23159.7|23144.7|23152.2|23137.2|11
1597697700000|2020-08-17 20:55:00|23152.2|23137.2|23151.8|23121.8|23168.6|23138.6|23144.7|23120.9|32
1597698000000|2020-08-17 21:00:00|23152.3|23122.3|23152.9|23122.9|23153.4|23123.4|23152|23122|0
1597698300000|2020-08-17 21:05:00|23153.2|23123.2|23154.7|23124.7|23154.7|23124.7|23153.2|23123.2|0
1597698600000|2020-08-17 21:10:00|23154.1|23124.1|23154.7|23124.7|23155.2|23125.2|23154.1|23124.1|0
1597698900000|2020-08-17 21:15:00|23154.9|23124.9|23155.3|23125.3|23155.8|23125.8|23154.9|23124.9|0
1597699200000|2020-08-17 21:20:00|23155.5|23125.5|23155|23125|23156.1|23126.1|23155|23125|0
1597699500000|2020-08-17 21:25:00|23155.2|23125.2|23155.6|23125.6|23155.6|23125.6|23155.2|23125.2|0
1597699800000|2020-08-17 21:30:00|23157.2|23127.2|23157.2|23127.2|23157.2|23127.2|23157.2|23127.2|0
1597700100000|2020-08-17 21:35:00|23156.8|23126.8|23157.2|23127.2|23157.2|23127.2|23156.8|23126.8|0
1597700400000|2020-08-17 21:40:00|23157.5|23127.5|23157.2|23127.2|23157.5|23127.5|23156.7|23126.7|0
1597700700000|2020-08-17 21:45:00|23156.7|23126.7|23157.2|23127.2|23157.2|23127.2|23156.2|23126.2|0
1597701000000|2020-08-17 21:50:00|23157|23127|23157|23127|23157.4|23127.4|23157|23127|0
1597701300000|2020-08-17 21:55:00|23156.7|23126.7|23157.5|23127.5|23157.7|23127.7|23156.7|23126.7|0
1597701600000|2020-08-17 22:00:00|23157.2|23127.2|23142.2|23127.2|23167.2|23152.2|23139.7|23121.8|2
1597703100000|2020-08-17 22:25:00|23144.7|23129.7|23147.2|23132.2|23147.2|23132.2|23144.7|23129.7|0
1597703400000|2020-08-17 22:30:00|23152.2|23137.2|23152.2|23137.2|23152.2|23137.2|23152.2|23137.2|3
1597703700000|2020-08-17 22:35:00|23147.2|23132.2|23144.7|23129.7|23147.2|23132.2|23144.7|23129.7|4
1597704000000|2020-08-17 22:40:00|23142.2|23127.2|23144.7|23129.7|23149.7|23134.7|23142.2|23127.2|2
1597704300000|2020-08-17 22:45:00|23147.2|23132.2|23142.2|23127.2|23147.2|23132.2|23142.2|23127.2|6
1597704600000|2020-08-17 22:50:00|23137.2|23122.2|23137.2|23122.2|23144.7|23129.7|23137.2|23122.2|10
1597705200000|2020-08-17 23:00:00|23132.2|23117.2|23132.2|23117.2|23137.2|23122.2|23129.7|23114.7|42
1597705500000|2020-08-17 23:05:00|23129.7|23114.7|23132.2|23117.2|23132.2|23117.2|23129.7|23114.7|1
1597705800000|2020-08-17 23:10:00|23127.2|23112.2|23127.2|23112.2|23132.2|23117.2|23127.2|23112.2|25
1597706100000|2020-08-17 23:15:00|23122.2|23107.2|23137.2|23122.2|23142.2|23127.2|23122.2|23107.2|46
1597706400000|2020-08-17 23:20:00|23139.7|23124.7|23142.2|23127.2|23142.2|23127.2|23137.2|23122.2|19
1597706700000|2020-08-17 23:25:00|23147.2|23132.2|23159.7|23144.7|23162.2|23147.2|23147.2|23132.2|140
1597707000000|2020-08-17 23:30:00|23162.2|23147.2|23163.2|23156.2|23173.2|23166.2|23158.2|23147.2|15203
1597707300000|2020-08-17 23:35:00|23158.2|23151.2|23153.2|23146.2|23158.2|23151.2|23143.2|23136.2|183
1597707600000|2020-08-17 23:40:00|23150.7|23143.7|23148.2|23141.2|23153.2|23146.2|23143.2|23136.2|265
1597707900000|2020-08-17 23:45:00|23145.7|23138.7|23115.7|23108.7|23148.2|23141.2|23105.7|23098.7|532
1597708200000|2020-08-17 23:50:00|23118.2|23111.2|23108.2|23101.2|23123.2|23116.2|23103.2|23096.2|289
1597708500000|2020-08-17 23:55:00|23105.7|23098.7|23108.2|23101.2|23113.2|23106.2|23098.2|23091.2|483
1597708800000|2020-08-18 00:00:00|23110.7|23103.7|23113.2|23106.2|23128.2|23121.2|23083.2|23076.2|1594
1597709100000|2020-08-18 00:05:00|23118.2|23111.2|23100.7|23093.7|23128.2|23121.2|23088.2|23081.2|1017
1597709400000|2020-08-18 00:10:00|23098.2|23091.2|23093.2|23086.2|23103.2|23096.2|23078.2|23071.2|804
1597709700000|2020-08-18 00:15:00|23088.2|23081.2|23078.2|23071.2|23098.2|23091.2|23065.7|23058.7|724
1597710000000|2020-08-18 00:20:00|23073.2|23066.2|23078.2|23071.2|23083.2|23076.2|23068.2|23061.2|537
1597710300000|2020-08-18 00:25:00|23080.7|23073.7|23093.2|23086.2|23098.2|23091.2|23078.2|23071.2|459
1597710600000|2020-08-18 00:30:00|23090.7|23083.7|23073.2|23066.2|23100.7|23093.7|23068.2|23061.2|577
1597710900000|2020-08-18 00:35:00|23068.2|23061.2|23093.2|23086.2|23093.2|23086.2|23063.2|23056.2|399
1597711200000|2020-08-18 00:40:00|23088.2|23081.2|23063.2|23056.2|23088.2|23081.2|23063.2|23056.2|689
1597711500000|2020-08-18 00:45:00|23065.7|23058.7|23073.2|23066.2|23073.2|23066.2|23063.2|23056.2|660
1597711800000|2020-08-18 00:50:00|23070.7|23063.7|23078.2|23071.2|23083.2|23076.2|23068.2|23061.2|443
1597712100000|2020-08-18 00:55:00|23073.2|23066.2|23048.2|23041.2|23083.2|23076.2|23043.2|23036.2|657
1597712400000|2020-08-18 01:00:00|23045.7|23038.7|23043.2|23036.2|23048.2|23041.2|23033.2|23026.2|853
1597712700000|2020-08-18 01:05:00|23045.7|23038.7|23023.2|23016.2|23045.7|23038.7|23013.2|23006.2|822
1597713000000|2020-08-18 01:10:00|23025.7|23018.7|22993.2|22986.2|23025.7|23018.7|22988.2|22981.2|963
1597713300000|2020-08-18 01:15:00|22995.7|22988.7|22983.2|22976.2|22995.7|22988.7|22978.2|22971.2|758
1597713600000|2020-08-18 01:20:00|22985.7|22978.7|22983.2|22976.2|22993.2|22986.2|22978.2|22971.2|670
1597713900000|2020-08-18 01:25:00|22980.7|22973.7|22983.2|22976.2|22993.2|22986.2|22978.2|22971.2|519
1597714200000|2020-08-18 01:30:00|22980.7|22973.7|22973.2|22966.2|22985.7|22978.7|22973.2|22966.2|599
1597714500000|2020-08-18 01:35:00|22968.2|22961.2|22968.2|22961.2|22973.2|22966.2|22953.2|22946.2|960
1597714800000|2020-08-18 01:40:00|22963.2|22956.2|22968.2|22961.2|22968.2|22961.2|22943.2|22936.2|609
1597715100000|2020-08-18 01:45:00|22965.7|22958.7|22973.2|22966.2|22978.2|22971.2|22963.2|22956.2|400
1597715400000|2020-08-18 01:50:00|22970.7|22963.7|22988.2|22981.2|22988.2|22981.2|22968.2|22961.2|452
1597715700000|2020-08-18 01:55:00|22983.2|22976.2|22998.2|22991.2|22998.2|22991.2|22983.2|22976.2|492
1597716000000|2020-08-18 02:00:00|23003.2|22996.2|22973.2|22966.2|23003.2|22996.2|22968.2|22961.2|665
1597716300000|2020-08-18 02:05:00|22968.2|22961.2|22963.2|22956.2|22973.2|22966.2|22950.7|22943.7|708
1597716600000|2020-08-18 02:10:00|22958.2|22951.2|22950.7|22943.7|22960.7|22953.7|22948.2|22941.2|893
1597716900000|2020-08-18 02:15:00|22948.2|22941.2|22963.2|22956.2|22968.2|22961.2|22948.2|22941.2|381
1597717200000|2020-08-18 02:20:00|22965.7|22958.7|22968.2|22961.2|22973.2|22966.2|22963.2|22956.2|340
1597717500000|2020-08-18 02:25:00|22973.2|22966.2|22963.2|22956.2|22973.2|22966.2|22963.2|22956.2|289
1597717800000|2020-08-18 02:30:00|22958.2|22951.2|22958.2|22951.2|22963.2|22956.2|22948.2|22941.2|243
1597718100000|2020-08-18 02:35:00|22953.2|22946.2|22978.2|22971.2|22983.2|22976.2|22953.2|22946.2|431
1597718400000|2020-08-18 02:40:00|22975.7|22968.7|22968.2|22961.2|22978.2|22971.2|22958.2|22951.2|231
1597718700000|2020-08-18 02:45:00|22963.2|22956.2|22948.2|22941.2|22968.2|22961.2|22943.2|22936.2|263
1597719000000|2020-08-18 02:50:00|22945.7|22938.7|22953.2|22946.2|22953.2|22946.2|22943.2|22936.2|197
1597719300000|2020-08-18 02:55:00|22948.2|22941.2|22958.2|22951.2|22963.2|22956.2|22948.2|22941.2|233
1597719600000|2020-08-18 03:00:00|22955.7|22948.7|22953.2|22946.2|22968.2|22961.2|22948.2|22941.2|377
1597719900000|2020-08-18 03:05:00|22948.2|22941.2|22958.2|22951.2|22958.2|22951.2|22943.2|22936.2|262
1597720200000|2020-08-18 03:10:00|22955.7|22948.7|22968.2|22961.2|22968.2|22961.2|22953.2|22946.2|85
1597720500000|2020-08-18 03:15:00|22973.2|22966.2|22993.2|22986.2|22993.2|22986.2|22973.2|22966.2|625
1597720800000|2020-08-18 03:20:00|22998.2|22991.2|22988.2|22981.2|22998.2|22991.2|22983.2|22976.2|349
1597721100000|2020-08-18 03:25:00|22990.7|22983.7|22998.2|22991.2|22998.2|22991.2|22985.7|22978.7|348
1597721400000|2020-08-18 03:30:00|23003.2|22996.2|23028.2|23021.2|23033.2|23026.2|23003.2|22996.2|886
1597721700000|2020-08-18 03:35:00|23030.7|23023.7|23033.2|23026.2|23043.2|23036.2|23023.2|23016.2|728
1597722000000|2020-08-18 03:40:00|23035.7|23028.7|23048.2|23041.2|23048.2|23041.2|23035.7|23028.7|419
1597722300000|2020-08-18 03:45:00|23053.2|23046.2|23048.2|23041.2|23058.2|23051.2|23028.2|23021.2|328
1597722600000|2020-08-18 03:50:00|23050.7|23043.7|23025.7|23018.7|23050.7|23043.7|23018.2|23011.2|448
1597722900000|2020-08-18 03:55:00|23023.2|23016.2|23028.2|23021.2|23038.2|23031.2|23023.2|23016.2|388
1597723200000|2020-08-18 04:00:00|23030.7|23023.7|23038.2|23031.2|23048.2|23041.2|23028.2|23021.2|338
1597723500000|2020-08-18 04:05:00|23033.2|23026.2|23023.2|23016.2|23038.2|23031.2|23023.2|23016.2|220
1597723800000|2020-08-18 04:10:00|23025.7|23018.7|23038.2|23031.2|23038.2|23031.2|23023.2|23016.2|186
1597724100000|2020-08-18 04:15:00|23043.2|23036.2|23038.2|23031.2|23048.2|23041.2|23038.2|23031.2|212
1597724400000|2020-08-18 04:20:00|23043.2|23036.2|23053.2|23046.2|23053.2|23046.2|23038.2|23031.2|235
1597724700000|2020-08-18 04:25:00|23050.7|23043.7|23038.2|23031.2|23050.7|23043.7|23035.7|23028.7|255
1597725000000|2020-08-18 04:30:00|23043.2|23036.2|23028.2|23021.2|23043.2|23036.2|23028.2|23021.2|203
1597725300000|2020-08-18 04:35:00|23023.2|23016.2|23028.2|23021.2|23028.2|23021.2|23023.2|23016.2|102
1597725600000|2020-08-18 04:40:00|23033.2|23026.2|23018.2|23011.2|23038.2|23031.2|23018.2|23011.2|265
1597725900000|2020-08-18 04:45:00|23023.2|23016.2|23033.2|23026.2|23038.2|23031.2|23023.2|23016.2|119
1597726200000|2020-08-18 04:50:00|23028.2|23021.2|23023.2|23016.2|23028.2|23021.2|23023.2|23016.2|98
1597726500000|2020-08-18 04:55:00|23025.7|23018.7|23033.2|23026.2|23033.2|23026.2|23023.2|23016.2|99
1597726800000|2020-08-18 05:00:00|23030.7|23023.7|23033.2|23026.2|23033.2|23026.2|23028.2|23021.2|203
1597727100000|2020-08-18 05:05:00|23028.2|23021.2|23033.2|23026.2|23033.2|23026.2|23023.2|23016.2|281
1597727400000|2020-08-18 05:10:00|23038.2|23031.2|23033.2|23026.2|23038.2|23031.2|23023.2|23016.2|614
1597727700000|2020-08-18 05:15:00|23030.7|23023.7|23048.2|23041.2|23048.2|23041.2|23028.2|23021.2|501
1597728000000|2020-08-18 05:20:00|23043.2|23036.2|23058.2|23051.2|23063.2|23056.2|23043.2|23036.2|787
1597728300000|2020-08-18 05:25:00|23055.7|23048.7|23058.2|23051.2|23063.2|23056.2|23048.2|23041.2|660
1597728600000|2020-08-18 05:30:00|23060.7|23053.7|23073.2|23066.2|23078.2|23071.2|23048.2|23041.2|951
1597728900000|2020-08-18 05:35:00|23068.2|23061.2|23058.2|23051.2|23083.2|23076.2|23058.2|23051.2|546
1597729200000|2020-08-18 05:40:00|23060.7|23053.7|23065.7|23058.7|23068.2|23061.2|23053.2|23046.2|920
1597729500000|2020-08-18 05:45:00|23068.2|23061.2|23065.7|23058.7|23073.2|23066.2|23063.2|23056.2|764
1597729800000|2020-08-18 05:50:00|23068.2|23061.2|23068.2|23061.2|23068.2|23061.2|23053.2|23046.2|608
1597730100000|2020-08-18 05:55:00|23073.2|23066.2|23068.2|23061.2|23078.2|23071.2|23053.2|23046.2|1408
1597730400000|2020-08-18 06:00:00|23063.2|23056.2|23123.2|23116.2|23123.2|23116.2|23058.2|23051.2|4877
1597730700000|2020-08-18 06:05:00|23118.2|23111.2|23083.2|23076.2|23118.2|23111.2|23078.2|23071.2|1289
1597731000000|2020-08-18 06:10:00|23078.2|23071.2|23078.2|23071.2|23093.2|23086.2|23073.2|23066.2|625
1597731300000|2020-08-18 06:15:00|23073.2|23066.2|23083.2|23076.2|23088.2|23081.2|23070.7|23063.7|402
1597731600000|2020-08-18 06:20:00|23078.2|23071.2|23070.7|23063.7|23078.2|23071.2|23068.2|23061.2|217
1597731900000|2020-08-18 06:25:00|23068.2|23061.2|23058.2|23051.2|23075.7|23068.7|23058.2|23051.2|46
1597732200000|2020-08-18 06:30:00|23053.2|23046.2|23063.2|23056.2|23063.2|23056.2|23048.2|23041.2|52
1597732500000|2020-08-18 06:35:00|23060.7|23053.7|23045.7|23038.7|23065.7|23058.7|23043.2|23036.2|64
1597732800000|2020-08-18 06:40:00|23043.2|23036.2|23038.2|23031.2|23048.2|23041.2|23038.2|23031.2|23
1597733100000|2020-08-18 06:45:00|23033.2|23026.2|23043.2|23036.2|23048.2|23041.2|23033.2|23026.2|22
1597733400000|2020-08-18 06:50:00|23045.7|23038.7|23048.2|23041.2|23048.2|23041.2|23043.2|23036.2|8
1597733700000|2020-08-18 06:55:00|23053.2|23046.2|23040.7|23033.7|23053.2|23046.2|23033.2|23026.2|110
1597734000000|2020-08-18 07:00:00|23038.2|23031.2|22998.2|22991.2|23040.7|23033.7|22993.2|22986.2|162
1597734300000|2020-08-18 07:05:00|22995.7|22988.7|23013.2|23006.2|23013.2|23006.2|22988.2|22981.2|180
1597734600000|2020-08-18 07:10:00|23010.7|23003.7|23008.2|23001.2|23013.2|23006.2|22998.2|22991.2|80
1597734900000|2020-08-18 07:15:00|22998.2|22991.2|23010.7|23003.7|23013.2|23006.2|22973.2|22966.2|147
1597735200000|2020-08-18 07:20:00|23008.2|23001.2|23003.2|22996.2|23020.7|23013.7|22998.2|22991.2|100
1597735500000|2020-08-18 07:25:00|23000.7|22993.7|23013.2|23006.2|23018.2|23011.2|22998.2|22991.2|143
1597735800000|2020-08-18 07:30:00|23008.2|23001.2|23003.2|22996.2|23013.2|23006.2|22993.2|22986.2|156
1597736100000|2020-08-18 07:35:00|23005.7|22998.7|23023.2|23016.2|23023.2|23016.2|23005.7|22998.7|91
1597736400000|2020-08-18 07:40:00|23018.2|23011.2|23018.2|23011.2|23023.2|23016.2|23013.2|23006.2|72
1597736700000|2020-08-18 07:45:00|23020.7|23013.7|23038.2|23031.2|23043.2|23036.2|23018.2|23011.2|80
1597737000000|2020-08-18 07:50:00|23040.7|23033.7|23033.2|23026.2|23043.2|23036.2|23023.2|23016.2|96
1597737300000|2020-08-18 07:55:00|23035.7|23028.7|23040.7|23033.7|23048.2|23041.2|23030.7|23023.7|110
1597737600000|2020-08-18 08:00:00|23038.2|23031.2|23063.2|23056.2|23078.2|23071.2|23038.2|23031.2|225
1597737900000|2020-08-18 08:05:00|23060.7|23053.7|23063.2|23056.2|23068.2|23061.2|23058.2|23051.2|55
1597738200000|2020-08-18 08:10:00|23065.7|23058.7|23068.2|23061.2|23078.2|23071.2|23063.2|23056.2|28
1597738500000|2020-08-18 08:15:00|23070.7|23063.7|23093.2|23086.2|23098.2|23091.2|23068.2|23061.2|85
1597738800000|2020-08-18 08:20:00|23098.2|23091.2|23088.2|23081.2|23103.2|23096.2|23088.2|23081.2|99
1597739100000|2020-08-18 08:25:00|23090.7|23083.7|23098.2|23091.2|23103.2|23096.2|23088.2|23081.2|49
1597739400000|2020-08-18 08:30:00|23103.2|23096.2|23103.2|23096.2|23128.2|23121.2|23100.7|23093.7|145
1597739700000|2020-08-18 08:35:00|23105.7|23098.7|23090.7|23083.7|23108.2|23101.2|23088.2|23081.2|119
1597740000000|2020-08-18 08:40:00|23088.2|23081.2|23083.2|23076.2|23090.7|23083.7|23080.7|23073.7|68
1597740300000|2020-08-18 08:45:00|23080.7|23073.7|23088.2|23081.2|23093.2|23086.2|23078.2|23071.2|70
1597740600000|2020-08-18 08:50:00|23085.7|23078.7|23083.2|23076.2|23088.2|23081.2|23078.2|23071.2|27
1597740900000|2020-08-18 08:55:00|23085.7|23078.7|23093.2|23086.2|23100.7|23093.7|23083.2|23076.2|69
1597741200000|2020-08-18 09:00:00|23095.7|23088.7|23078.2|23071.2|23095.7|23088.7|23078.2|23071.2|53
1597741500000|2020-08-18 09:05:00|23080.7|23073.7|23088.2|23081.2|23093.2|23086.2|23078.2|23071.2|29
1597741800000|2020-08-18 09:10:00|23093.2|23086.2|23118.2|23111.2|23128.2|23121.2|23088.2|23081.2|86
1597742100000|2020-08-18 09:15:00|23120.7|23113.7|23148.2|23141.2|23153.2|23146.2|23118.2|23111.2|161
1597742400000|2020-08-18 09:20:00|23143.2|23136.2|23143.2|23136.2|23145.7|23138.7|23133.2|23126.2|145
1597742700000|2020-08-18 09:25:00|23145.7|23138.7|23128.2|23121.2|23148.2|23141.2|23123.2|23116.2|43
1597743000000|2020-08-18 09:30:00|23130.7|23123.7|23128.2|23121.2|23133.2|23126.2|23123.2|23116.2|91
1597743300000|2020-08-18 09:35:00|23133.2|23126.2|23128.2|23121.2|23153.2|23146.2|23128.2|23121.2|86
1597743600000|2020-08-18 09:40:00|23130.7|23123.7|23145.7|23138.7|23148.2|23141.2|23130.7|23123.7|22
1597743900000|2020-08-18 09:45:00|23143.2|23136.2|23138.2|23131.2|23143.2|23136.2|23133.2|23126.2|19
1597744200000|2020-08-18 09:50:00|23143.2|23136.2|23138.2|23131.2|23148.2|23141.2|23138.2|23131.2|55
1597744500000|2020-08-18 09:55:00|23140.7|23133.7|23143.2|23136.2|23148.2|23141.2|23133.2|23126.2|51
1597744800000|2020-08-18 10:00:00|23140.7|23133.7|23143.2|23136.2|23143.2|23136.2|23138.2|23131.2|13
1597745100000|2020-08-18 10:05:00|23148.2|23141.2|23140.7|23133.7|23153.2|23146.2|23138.2|23131.2|45
1597745400000|2020-08-18 10:10:00|23143.2|23136.2|23148.2|23141.2|23148.2|23141.2|23143.2|23136.2|22
1597745700000|2020-08-18 10:15:00|23150.7|23143.7|23158.2|23151.2|23158.2|23151.2|23150.7|23143.7|42
1597746000000|2020-08-18 10:20:00|23160.7|23153.7|23148.2|23141.2|23168.2|23161.2|23148.2|23141.2|71
1597746300000|2020-08-18 10:25:00|23150.7|23143.7|23143.2|23136.2|23150.7|23143.7|23138.2|23131.2|48
1597746600000|2020-08-18 10:30:00|23148.2|23141.2|23138.2|23131.2|23153.2|23146.2|23138.2|23131.2|44
1597746900000|2020-08-18 10:35:00|23140.7|23133.7|23140.7|23133.7|23143.2|23136.2|23138.2|23131.2|36
1597747200000|2020-08-18 10:40:00|23143.2|23136.2|23130.7|23123.7|23143.2|23136.2|23128.2|23121.2|125
1597747500000|2020-08-18 10:45:00|23133.2|23126.2|23133.2|23126.2|23138.2|23131.2|23128.2|23121.2|44
1597747800000|2020-08-18 10:50:00|23135.7|23128.7|23128.2|23121.2|23135.7|23128.7|23123.2|23116.2|53
1597748100000|2020-08-18 10:55:00|23133.2|23126.2|23153.2|23146.2|23158.2|23151.2|23133.2|23126.2|225
1597748400000|2020-08-18 11:00:00|23148.2|23141.2|23153.2|23146.2|23158.2|23151.2|23148.2|23141.2|138
1597748700000|2020-08-18 11:05:00|23158.2|23151.2|23143.2|23136.2|23158.2|23151.2|23143.2|23136.2|36
1597749000000|2020-08-18 11:10:00|23145.7|23138.7|23150.7|23143.7|23153.2|23146.2|23143.2|23136.2|65
1597749300000|2020-08-18 11:15:00|23153.2|23146.2|23153.2|23146.2|23153.2|23146.2|23148.2|23141.2|26
1597749600000|2020-08-18 11:20:00|23150.7|23143.7|23148.2|23141.2|23153.2|23146.2|23148.2|23141.2|30
1597749900000|2020-08-18 11:25:00|23150.7|23143.7|23138.2|23131.2|23150.7|23143.7|23138.2|23131.2|59
1597750200000|2020-08-18 11:30:00|23143.2|23136.2|23128.2|23121.2|23143.2|23136.2|23128.2|23121.2|21
1597750500000|2020-08-18 11:35:00|23130.7|23123.7|23128.2|23121.2|23133.2|23126.2|23128.2|23121.2|24
1597750800000|2020-08-18 11:40:00|23133.2|23126.2|23133.2|23126.2|23133.2|23126.2|23130.7|23123.7|5
1597751100000|2020-08-18 11:45:00|23135.7|23128.7|23133.2|23126.2|23138.2|23131.2|23128.2|23121.2|33
1597751400000|2020-08-18 11:50:00|23130.7|23123.7|23128.2|23121.2|23133.2|23126.2|23128.2|23121.2|9
1597751700000|2020-08-18 11:55:00|23123.2|23116.2|23118.2|23111.2|23123.2|23116.2|23113.2|23106.2|25
1597752000000|2020-08-18 12:00:00|23123.2|23116.2|23123.2|23116.2|23123.2|23116.2|23118.2|23111.2|29
1597752300000|2020-08-18 12:05:00|23120.7|23113.7|23113.2|23106.2|23123.2|23116.2|23113.2|23106.2|17
1597752600000|2020-08-18 12:10:00|23115.7|23108.7|23118.2|23111.2|23120.7|23113.7|23113.2|23106.2|39
1597752900000|2020-08-18 12:15:00|23115.7|23108.7|23113.2|23106.2|23118.2|23111.2|23113.2|23106.2|26
1597753200000|2020-08-18 12:20:00|23118.2|23111.2|23105.7|23098.7|23118.2|23111.2|23103.2|23096.2|121
1597753500000|2020-08-18 12:25:00|23103.2|23096.2|23103.2|23096.2|23105.7|23098.7|23100.7|23093.7|19
1597753800000|2020-08-18 12:30:00|23105.7|23098.7|23108.2|23101.2|23113.2|23106.2|23103.2|23096.2|50
1597754100000|2020-08-18 12:35:00|23103.2|23096.2|23108.2|23101.2|23110.7|23103.7|23103.2|23096.2|27
1597754400000|2020-08-18 12:40:00|23110.7|23103.7|23103.2|23096.2|23110.7|23103.7|23103.2|23096.2|48
1597754700000|2020-08-18 12:45:00|23098.2|23091.2|23103.2|23096.2|23103.2|23096.2|23088.2|23081.2|59
1597755000000|2020-08-18 12:50:00|23108.2|23101.2|23113.2|23106.2|23113.2|23106.2|23103.2|23096.2|105
1597755300000|2020-08-18 12:55:00|23118.2|23111.2|23108.2|23101.2|23118.2|23111.2|23108.2|23101.2|68
1597755600000|2020-08-18 13:00:00|23113.2|23106.2|23113.2|23106.2|23115.7|23108.7|23108.2|23101.2|85
1597755900000|2020-08-18 13:05:00|23115.7|23108.7|23113.2|23106.2|23118.2|23111.2|23108.2|23101.2|135
1597756200000|2020-08-18 13:10:00|23108.2|23101.2|23093.2|23086.2|23108.2|23101.2|23093.2|23086.2|78
1597756500000|2020-08-18 13:15:00|23090.7|23083.7|23083.2|23076.2|23093.2|23086.2|23078.2|23071.2|354
1597756800000|2020-08-18 13:20:00|23088.2|23081.2|23083.2|23076.2|23088.2|23081.2|23078.2|23071.2|78
1597757100000|2020-08-18 13:25:00|23085.7|23078.7|23088.2|23081.2|23088.2|23081.2|23083.2|23076.2|56
1597757400000|2020-08-18 13:30:00|23090.7|23083.7|23073.2|23066.2|23093.2|23086.2|23073.2|23066.2|284
1597757700000|2020-08-18 13:35:00|23078.2|23071.2|23083.2|23076.2|23088.2|23081.2|23068.2|23061.2|230
1597758000000|2020-08-18 13:40:00|23080.7|23073.7|23068.2|23061.2|23083.2|23076.2|23068.2|23061.2|124
1597758300000|2020-08-18 13:45:00|23073.2|23066.2|23083.2|23076.2|23088.2|23081.2|23068.2|23061.2|170
1597758600000|2020-08-18 13:50:00|23078.2|23071.2|23048.2|23041.2|23083.2|23076.2|23048.2|23041.2|359
1597758900000|2020-08-18 13:55:00|23053.2|23046.2|23063.2|23056.2|23063.2|23056.2|23048.2|23041.2|215
1597759200000|2020-08-18 14:00:00|23058.2|23051.2|23078.2|23071.2|23078.2|23071.2|23053.2|23046.2|226
1597759500000|2020-08-18 14:05:00|23073.2|23066.2|23013.2|23006.2|23078.2|23071.2|23008.2|23001.2|472
1597759800000|2020-08-18 14:10:00|23008.2|23001.2|23023.2|23016.2|23023.2|23016.2|22998.2|22991.2|507
1597760100000|2020-08-18 14:15:00|23028.2|23021.2|23033.2|23026.2|23038.2|23031.2|23023.2|23016.2|183
1597760400000|2020-08-18 14:20:00|23030.7|23023.7|23013.2|23006.2|23033.2|23026.2|23013.2|23006.2|173
1597760700000|2020-08-18 14:25:00|23008.2|23001.2|22998.2|22991.2|23018.2|23011.2|22993.2|22986.2|311
1597761000000|2020-08-18 14:30:00|22993.2|22986.2|23018.2|23011.2|23018.2|23011.2|22978.2|22971.2|297
1597761300000|2020-08-18 14:35:00|23023.2|23016.2|23038.2|23031.2|23038.2|23031.2|23013.2|23006.2|162
1597761600000|2020-08-18 14:40:00|23033.2|23026.2|23028.2|23021.2|23033.2|23026.2|23023.2|23016.2|160
1597761900000|2020-08-18 14:45:00|23033.2|23026.2|23023.2|23016.2|23038.2|23031.2|23018.2|23011.2|273
1597762200000|2020-08-18 14:50:00|23028.2|23021.2|23028.2|23021.2|23040.7|23033.7|23023.2|23016.2|108
1597762500000|2020-08-18 14:55:00|23023.2|23016.2|23043.2|23036.2|23043.2|23036.2|23023.2|23016.2|117
1597762800000|2020-08-18 15:00:00|23040.7|23033.7|23033.2|23026.2|23043.2|23036.2|23033.2|23026.2|97
1597763100000|2020-08-18 15:05:00|23028.2|23021.2|23038.2|23031.2|23038.2|23031.2|23023.2|23016.2|111
1597763400000|2020-08-18 15:10:00|23035.7|23028.7|23038.2|23031.2|23038.2|23031.2|23028.2|23021.2|97
1597763700000|2020-08-18 15:15:00|23033.2|23026.2|23028.2|23021.2|23043.2|23036.2|23028.2|23021.2|81
1597764000000|2020-08-18 15:20:00|23033.2|23026.2|23043.2|23036.2|23048.2|23041.2|23028.2|23021.2|216
1597764300000|2020-08-18 15:25:00|23045.7|23038.7|23043.2|23036.2|23048.2|23041.2|23038.2|23031.2|92
1597764600000|2020-08-18 15:30:00|23048.2|23041.2|23048.2|23041.2|23053.2|23046.2|23043.2|23036.2|296
1597764900000|2020-08-18 15:35:00|23043.2|23036.2|23053.2|23046.2|23053.2|23046.2|23043.2|23036.2|59
1597765200000|2020-08-18 15:40:00|23048.2|23041.2|23058.2|23051.2|23058.2|23051.2|23048.2|23041.2|123
1597765500000|2020-08-18 15:45:00|23053.2|23046.2|23048.2|23041.2|23055.7|23048.7|23038.2|23031.2|106
1597765800000|2020-08-18 15:50:00|23053.2|23046.2|23068.2|23061.2|23068.2|23061.2|23053.2|23046.2|322
1597766100000|2020-08-18 15:55:00|23065.7|23058.7|23063.2|23056.2|23068.2|23061.2|23058.2|23051.2|40
1597766400000|2020-08-18 16:00:00|23068.2|23061.2|23068.2|23061.2|23068.2|23061.2|23063.2|23056.2|59
1597766700000|2020-08-18 16:05:00|23063.2|23056.2|23073.2|23066.2|23078.2|23071.2|23063.2|23056.2|74
1597767000000|2020-08-18 16:10:00|23068.2|23061.2|23063.2|23056.2|23073.2|23066.2|23063.2|23056.2|58
1597767300000|2020-08-18 16:15:00|23068.2|23061.2|23063.2|23056.2|23068.2|23061.2|23058.2|23051.2|101
1597767600000|2020-08-18 16:20:00|23060.7|23053.7|23058.2|23051.2|23063.2|23056.2|23058.2|23051.2|67
1597767900000|2020-08-18 16:25:00|23063.2|23056.2|23068.2|23061.2|23068.2|23061.2|23060.7|23053.7|98
1597768200000|2020-08-18 16:30:00|23073.2|23066.2|23073.2|23066.2|23078.2|23071.2|23073.2|23066.2|96
1597768500000|2020-08-18 16:35:00|23078.2|23071.2|23078.2|23071.2|23078.2|23071.2|23073.2|23066.2|33
1597768800000|2020-08-18 16:40:00|23083.2|23076.2|23083.2|23076.2|23083.2|23076.2|23078.2|23071.2|57
1597769100000|2020-08-18 16:45:00|||||||||28
1597769400000|2020-08-18 16:50:00|23088.2|23081.2|23088.2|23081.2|23088.2|23081.2|23083.2|23076.2|127
1597769700000|2020-08-18 16:55:00|23085.7|23078.7|23088.2|23081.2|23088.2|23081.2|23083.2|23076.2|23
1597770000000|2020-08-18 17:00:00|23083.2|23076.2|23083.2|23076.2|23088.2|23081.2|23083.2|23076.2|34
1597770300000|2020-08-18 17:05:00|23085.7|23078.7|23093.2|23086.2|23093.2|23086.2|23085.7|23078.7|18
1597770600000|2020-08-18 17:10:00|23088.2|23081.2|23088.2|23081.2|23088.2|23081.2|23088.2|23081.2|16
1597770900000|2020-08-18 17:15:00|23083.2|23076.2|23083.2|23076.2|23088.2|23081.2|23083.2|23076.2|77
1597771200000|2020-08-18 17:20:00|23085.7|23078.7|23073.2|23066.2|23085.7|23078.7|23063.2|23056.2|53
1597771500000|2020-08-18 17:25:00|23070.7|23063.7|23080.7|23073.7|23083.2|23076.2|23068.2|23061.2|88
1597771800000|2020-08-18 17:30:00|23078.2|23071.2|23088.2|23081.2|23088.2|23081.2|23078.2|23071.2|90
1597772100000|2020-08-18 17:35:00|23093.2|23086.2|23098.2|23091.2|23098.2|23091.2|23088.2|23081.2|104
1597772400000|2020-08-18 17:40:00|23093.2|23086.2|23088.2|23081.2|23098.2|23091.2|23088.2|23081.2|49
1597772700000|2020-08-18 17:45:00|23090.7|23083.7|23098.2|23091.2|23098.2|23091.2|23088.2|23081.2|21
1597773000000|2020-08-18 17:50:00|23093.2|23086.2|23098.2|23091.2|23098.2|23091.2|23093.2|23086.2|22
1597773300000|2020-08-18 17:55:00|23095.7|23088.7|23098.2|23091.2|23103.2|23096.2|23093.2|23086.2|123
1597773600000|2020-08-18 18:00:00|23095.7|23088.7|23093.2|23086.2|23098.2|23091.2|23088.2|23081.2|84
1597773900000|2020-08-18 18:05:00|23098.2|23091.2|23103.2|23096.2|23103.2|23096.2|23098.2|23091.2|37
1597774200000|2020-08-18 18:10:00|23098.2|23091.2|23093.2|23086.2|23103.2|23096.2|23093.2|23086.2|37
1597774500000|2020-08-18 18:15:00|23098.2|23091.2|23103.2|23096.2|23103.2|23096.2|23098.2|23091.2|47
1597774800000|2020-08-18 18:20:00|23100.7|23093.7|23108.2|23101.2|23108.2|23101.2|23098.2|23091.2|74
1597775100000|2020-08-18 18:25:00|23113.2|23106.2|23103.2|23096.2|23113.2|23106.2|23103.2|23096.2|61
1597775400000|2020-08-18 18:30:00|23105.7|23098.7|23098.2|23091.2|23108.2|23101.2|23098.2|23091.2|34
1597775700000|2020-08-18 18:35:00|23095.7|23088.7|23093.2|23086.2|23098.2|23091.2|23093.2|23086.2|72
1597776000000|2020-08-18 18:40:00|||||||||23
1597776300000|2020-08-18 18:45:00|23098.2|23091.2|23093.2|23086.2|23098.2|23091.2|23088.2|23081.2|46
1597776600000|2020-08-18 18:50:00|23095.7|23088.7|23093.2|23086.2|23098.2|23091.2|23093.2|23086.2|22
1597776900000|2020-08-18 18:55:00|23098.2|23091.2|23093.2|23086.2|23098.2|23091.2|23093.2|23086.2|17
1597777200000|2020-08-18 19:00:00|23088.2|23081.2|23083.2|23076.2|23093.2|23086.2|23083.2|23076.2|111
1597777500000|2020-08-18 19:05:00|23085.7|23078.7|23085.7|23078.7|23093.2|23086.2|23083.2|23076.2|51
1597777800000|2020-08-18 19:10:00|23088.2|23081.2|23108.2|23101.2|23108.2|23101.2|23085.7|23078.7|39
1597778100000|2020-08-18 19:15:00|23103.2|23096.2|23098.2|23091.2|23105.7|23098.7|23093.2|23086.2|93
1597778400000|2020-08-18 19:20:00|23103.2|23096.2|23098.2|23091.2|23108.2|23101.2|23098.2|23091.2|73
1597778700000|2020-08-18 19:25:00|23093.2|23086.2|23108.2|23101.2|23108.2|23101.2|23093.2|23086.2|79
1597779000000|2020-08-18 19:30:00|23105.7|23098.7|23108.2|23101.2|23113.2|23106.2|23098.2|23091.2|52
1597779300000|2020-08-18 19:35:00|23103.2|23096.2|23083.2|23076.2|23103.2|23096.2|23078.2|23071.2|96
1597779600000|2020-08-18 19:40:00|23080.7|23073.7|23088.2|23081.2|23088.2|23081.2|23078.2|23071.2|60
1597779900000|2020-08-18 19:45:00|23085.7|23078.7|23088.2|23081.2|23093.2|23086.2|23083.2|23076.2|49
1597780200000|2020-08-18 19:50:00|23083.2|23076.2|23073.2|23066.2|23083.2|23076.2|23073.2|23066.2|203
1597780500000|2020-08-18 19:55:00|23075.7|23068.7|23068.2|23061.2|23078.2|23071.2|23063.2|23056.2|262
1597780800000|2020-08-18 20:00:00|23065.7|23058.7|23068.2|23061.2|23073.2|23066.2|23065.7|23058.7|92
1597781100000|2020-08-18 20:05:00|23065.7|23058.7|23073.2|23066.2|23073.2|23066.2|23063.2|23056.2|75
1597781400000|2020-08-18 20:10:00|23070.7|23063.7|23075.7|23068.7|23078.2|23071.2|23068.2|23061.2|22
1597781700000|2020-08-18 20:15:00|23079.7|23064.7|23074.7|23059.7|23079.7|23064.7|23074.7|23059.7|0
1597782000000|2020-08-18 20:20:00|23077.2|23062.2|23074.7|23059.7|23082.2|23067.2|23074.7|23059.7|17
1597782300000|2020-08-18 20:25:00|23072.2|23057.2|23067.2|23052.2|23077.2|23062.2|23067.2|23052.2|27
1597782600000|2020-08-18 20:30:00|23069.7|23054.7|23062.2|23047.2|23069.7|23054.7|23062.2|23047.2|20
1597782900000|2020-08-18 20:35:00|23064.7|23049.7|23067.2|23052.2|23069.7|23054.7|23062.2|23047.2|6
1597783200000|2020-08-18 20:40:00|23069.7|23054.7|23067.2|23052.2|23069.7|23054.7|23067.2|23052.2|0
1597783500000|2020-08-18 20:45:00|23069.7|23054.7|23064.7|23049.7|23069.7|23054.7|23062.2|23047.2|11
1597783800000|2020-08-18 20:50:00|23067.2|23052.2|23067.2|23052.2|23069.7|23054.7|23064.7|23049.7|20
1597784100000|2020-08-18 20:55:00|23069.7|23054.7|23063.8|23033.8|23069.7|23054.7|23057.2|23033.7|37
1597784400000|2020-08-18 21:00:00|23063.3|23033.3|23060.5|23030.5|23063.6|23033.6|23060.5|23030.5|0
1597784700000|2020-08-18 21:05:00|23060.2|23030.2|23059.7|23029.7|23060.7|23030.7|23057.5|23027.5|0
1597785000000|2020-08-18 21:10:00|23059.5|23029.5|23058.4|23028.4|23059.5|23029.5|23058.1|23028.1|0
1597785300000|2020-08-18 21:15:00|23060|23030|23059.4|23029.4|23060.9|23030.9|23059.4|23029.4|0
1597785600000|2020-08-18 21:20:00|23060.1|23030.1|23059.9|23029.9|23060.9|23030.9|23058.5|23028.5|0
1597785900000|2020-08-18 21:25:00|23059.7|23029.7|23059.1|23029.1|23060.1|23030.1|23058.5|23028.5|0
1597786200000|2020-08-18 21:30:00|23059.4|23029.4|23060.4|23030.4|23060.7|23030.7|23059.4|23029.4|0
1597786500000|2020-08-18 21:35:00|23059.4|23029.4|23060.4|23030.4|23060.5|23030.5|23059.4|23029.4|0
1597786800000|2020-08-18 21:40:00|23060.5|23030.5|23060.7|23030.7|23060.7|23030.7|23060.2|23030.2|0
1597787100000|2020-08-18 21:45:00|23060.1|23030.1|23061.2|23031.2|23062.4|23032.4|23060.1|23030.1|0
1597787400000|2020-08-18 21:50:00|23061.5|23031.5|23062.2|23032.2|23062.6|23032.6|23060.9|23030.9|0
1597787700000|2020-08-18 21:55:00|23062.4|23032.4|23061.5|23031.5|23064.2|23034.2|23061.5|23031.5|0
1597788000000|2020-08-18 22:00:00|23067.2|23037.2|23064.7|23049.7|23070.8|23052.2|23059.7|23034.8|5
1597788300000|2020-08-18 22:05:00|23062.2|23047.2|23054.7|23039.7|23062.2|23047.2|23049.7|23034.7|17
1597788600000|2020-08-18 22:10:00|23052.2|23037.2|23057.2|23042.2|23059.7|23044.7|23052.2|23037.2|4
1597789200000|2020-08-18 22:20:00|23057.7|23042.7|23057.7|23042.7|23060.2|23045.2|23057.7|23042.7|8
1597789500000|2020-08-18 22:25:00|23060.2|23045.2|23052.7|23037.7|23060.2|23045.2|23052.7|23037.7|11
1597789800000|2020-08-18 22:30:00|23055.2|23040.2|23050.2|23035.2|23055.2|23040.2|23047.7|23032.7|6
1597790100000|2020-08-18 22:35:00|23047.7|23032.7|23050.2|23035.2|23050.2|23035.2|23047.7|23032.7|0
1597790400000|2020-08-18 22:40:00|23052.7|23037.7|23060.2|23045.2|23060.2|23045.2|23052.7|23037.7|0
1597791600000|2020-08-18 23:00:00|23057.7|23042.7|23060.2|23045.2|23060.2|23045.2|23057.7|23042.7|0
1597792200000|2020-08-18 23:10:00|23062.7|23047.7|23062.7|23047.7|23065.2|23050.2|23062.7|23047.7|0
1597792500000|2020-08-18 23:15:00|23060.2|23045.2|23060.2|23045.2|23060.2|23045.2|23052.7|23037.7|24
1597792800000|2020-08-18 23:20:00|23057.7|23042.7|23057.7|23042.7|23057.7|23042.7|23055.2|23040.2|0
1597793100000|2020-08-18 23:25:00|23055.2|23040.2|23060.2|23045.2|23070.2|23055.2|23052.7|23037.7|34
1597793400000|2020-08-18 23:30:00|23057.7|23042.7|23056.2|23049.2|23068.7|23061.7|23048.7|23041.7|19024
1597793700000|2020-08-18 23:35:00|23053.7|23046.7|23058.7|23051.7|23063.7|23056.7|23048.7|23041.7|113
1597794000000|2020-08-18 23:40:00|23053.7|23046.7|23053.7|23046.7|23068.7|23061.7|23043.7|23036.7|176
1597794300000|2020-08-18 23:45:00|23048.7|23041.7|23013.7|23006.7|23048.7|23041.7|23003.7|22996.7|519
1597794600000|2020-08-18 23:50:00|23011.2|23004.2|23008.7|23001.7|23013.7|23006.7|23003.7|22996.7|206
1597794900000|2020-08-18 23:55:00|23011.2|23004.2|23008.7|23001.7|23016.2|23009.2|23003.7|22996.7|320
1597795200000|2020-08-19 00:00:00|23003.7|22996.7|22993.7|22986.7|23008.7|23001.7|22963.7|22956.7|1916
1597795500000|2020-08-19 00:05:00|22998.7|22991.7|23001.2|22994.2|23003.7|22996.7|22963.7|22956.7|985
1597795800000|2020-08-19 00:10:00|23003.7|22996.7|23008.7|23001.7|23018.7|23011.7|22978.7|22971.7|514
1597796100000|2020-08-19 00:15:00|23011.2|23004.2|23013.7|23006.7|23033.7|23026.7|23011.2|23004.2|651
1597796400000|2020-08-19 00:20:00|23008.7|23001.7|23058.7|23051.7|23058.7|23051.7|23008.7|23001.7|452
1597796700000|2020-08-19 00:25:00|23053.7|23046.7|23058.7|23051.7|23058.7|23051.7|23043.7|23036.7|642
1597797000000|2020-08-19 00:30:00|23056.2|23049.2|23021.2|23014.2|23058.7|23051.7|23018.7|23011.7|416
1597797300000|2020-08-19 00:35:00|23018.7|23011.7|23018.7|23011.7|23023.7|23016.7|22998.7|22991.7|636
1597797600000|2020-08-19 00:40:00|23021.2|23014.2|23018.7|23011.7|23031.2|23024.2|23003.7|22996.7|380
1597797900000|2020-08-19 00:45:00|23021.2|23014.2|22998.7|22991.7|23023.7|23016.7|22988.7|22981.7|406
1597798200000|2020-08-19 00:50:00|23001.2|22994.2|22988.7|22981.7|23003.7|22996.7|22988.7|22981.7|302
1597798500000|2020-08-19 00:55:00|22983.7|22976.7|22993.7|22986.7|23008.7|23001.7|22983.7|22976.7|602
1597798800000|2020-08-19 01:00:00|22996.2|22989.2|23031.2|23024.2|23033.7|23026.7|22993.7|22986.7|695
1597799100000|2020-08-19 01:05:00|23028.7|23021.7|23048.7|23041.7|23063.7|23056.7|23023.7|23016.7|740
1597799400000|2020-08-19 01:10:00|23051.2|23044.2|23078.7|23071.7|23078.7|23071.7|23051.2|23044.2|706
1597799700000|2020-08-19 01:15:00|23083.7|23076.7|23093.7|23086.7|23101.2|23094.2|23073.7|23066.7|928
1597800000000|2020-08-19 01:20:00|23096.2|23089.2|23078.7|23071.7|23096.2|23089.2|23078.7|23071.7|368
1597800300000|2020-08-19 01:25:00|23083.7|23076.7|23078.7|23071.7|23098.7|23091.7|23078.7|23071.7|321
1597800600000|2020-08-19 01:30:00|23081.2|23074.2|23088.7|23081.7|23093.7|23086.7|23068.7|23061.7|343
1597800900000|2020-08-19 01:35:00|23093.7|23086.7|23113.7|23106.7|23123.7|23116.7|23093.7|23086.7|958
1597801200000|2020-08-19 01:40:00|23108.7|23101.7|23091.2|23084.2|23118.7|23111.7|23088.7|23081.7|892
1597801500000|2020-08-19 01:45:00|23088.7|23081.7|23088.7|23081.7|23103.7|23096.7|23083.7|23076.7|422
1597801800000|2020-08-19 01:50:00|23093.7|23086.7|23083.7|23076.7|23098.7|23091.7|23081.2|23074.2|211
1597802100000|2020-08-19 01:55:00|23081.2|23074.2|23073.7|23066.7|23083.7|23076.7|23068.7|23061.7|249
1597802400000|2020-08-19 02:00:00|23076.2|23069.2|23091.2|23084.2|23093.7|23086.7|23073.7|23066.7|267
1597802700000|2020-08-19 02:05:00|23088.7|23081.7|23083.7|23076.7|23096.2|23089.2|23081.2|23074.2|114
1597803000000|2020-08-19 02:10:00|23078.7|23071.7|23083.7|23076.7|23088.7|23081.7|23078.7|23071.7|123
1597803300000|2020-08-19 02:15:00|23081.2|23074.2|23098.7|23091.7|23098.7|23091.7|23081.2|23074.2|161
1597803600000|2020-08-19 02:20:00|23096.2|23089.2|23093.7|23086.7|23098.7|23091.7|23088.7|23081.7|205
1597803900000|2020-08-19 02:25:00|23096.2|23089.2|23098.7|23091.7|23103.7|23096.7|23093.7|23086.7|140
1597804200000|2020-08-19 02:30:00|23103.7|23096.7|23108.7|23101.7|23108.7|23101.7|23103.7|23096.7|271
1597804500000|2020-08-19 02:35:00|23113.7|23106.7|23118.7|23111.7|23118.7|23111.7|23108.7|23101.7|110
1597804800000|2020-08-19 02:40:00|23113.7|23106.7|23108.7|23101.7|23118.7|23111.7|23103.7|23096.7|155
1597805100000|2020-08-19 02:45:00|23111.2|23104.2|23098.7|23091.7|23111.2|23104.2|23098.7|23091.7|78
1597805400000|2020-08-19 02:50:00|23101.2|23094.2|23093.7|23086.7|23103.7|23096.7|23093.7|23086.7|87
1597805700000|2020-08-19 02:55:00|23096.2|23089.2|23088.7|23081.7|23098.7|23091.7|23088.7|23081.7|123
1597806000000|2020-08-19 03:00:00|23091.2|23084.2|23093.7|23086.7|23098.7|23091.7|23088.7|23081.7|120
1597806300000|2020-08-19 03:05:00|23096.2|23089.2|23098.7|23091.7|23098.7|23091.7|23093.7|23086.7|45
1597806600000|2020-08-19 03:10:00|23101.2|23094.2|23098.7|23091.7|23103.7|23096.7|23093.7|23086.7|87
1597806900000|2020-08-19 03:15:00|23103.7|23096.7|23118.7|23111.7|23118.7|23111.7|23103.7|23096.7|61
1597807200000|2020-08-19 03:20:00|23121.2|23114.2|23123.7|23116.7|23133.7|23126.7|23118.7|23111.7|179
1597807500000|2020-08-19 03:25:00|||||||||9
1597807800000|2020-08-19 03:30:00|23128.7|23121.7|23143.7|23136.7|23148.7|23141.7|23118.7|23111.7|717
1597808100000|2020-08-19 03:35:00|23148.7|23141.7|23143.7|23136.7|23156.2|23149.2|23143.7|23136.7|889
1597808400000|2020-08-19 03:40:00|23146.2|23139.2|23138.7|23131.7|23148.7|23141.7|23138.7|23131.7|439
1597808700000|2020-08-19 03:45:00|23143.7|23136.7|23138.7|23131.7|23148.7|23141.7|23133.7|23126.7|115
1597809000000|2020-08-19 03:50:00|23141.2|23134.2|23133.7|23126.7|23141.2|23134.2|23128.7|23121.7|287
1597809300000|2020-08-19 03:55:00|23138.7|23131.7|23128.7|23121.7|23138.7|23131.7|23128.7|23121.7|140
1597809600000|2020-08-19 04:00:00|23133.7|23126.7|23128.7|23121.7|23133.7|23126.7|23126.2|23119.2|103
1597809900000|2020-08-19 04:05:00|23131.2|23124.2|23118.7|23111.7|23133.7|23126.7|23113.7|23106.7|146
1597810200000|2020-08-19 04:10:00|23116.2|23109.2|23128.7|23121.7|23128.7|23121.7|23113.7|23106.7|153
1597810500000|2020-08-19 04:15:00|23123.7|23116.7|23113.7|23106.7|23128.7|23121.7|23111.2|23104.2|296
1597810800000|2020-08-19 04:20:00|23111.2|23104.2|23098.7|23091.7|23111.2|23104.2|23098.7|23091.7|667
1597811100000|2020-08-19 04:25:00|23096.2|23089.2|23103.7|23096.7|23108.7|23101.7|23093.7|23086.7|236
1597811400000|2020-08-19 04:30:00|23101.2|23094.2|23103.7|23096.7|23103.7|23096.7|23093.7|23086.7|165
1597811700000|2020-08-19 04:35:00|23101.2|23094.2|23113.7|23106.7|23113.7|23106.7|23098.7|23091.7|146
1597812000000|2020-08-19 04:40:00|23108.7|23101.7|23103.7|23096.7|23113.7|23106.7|23103.7|23096.7|120
1597812300000|2020-08-19 04:45:00|23106.2|23099.2|23108.7|23101.7|23113.7|23106.7|23103.7|23096.7|148
1597812600000|2020-08-19 04:50:00|23106.2|23099.2|23118.7|23111.7|23118.7|23111.7|23106.2|23099.2|116
1597812900000|2020-08-19 04:55:00|23123.7|23116.7|23118.7|23111.7|23128.7|23121.7|23118.7|23111.7|222
1597813200000|2020-08-19 05:00:00|23116.2|23109.2|23118.7|23111.7|23128.7|23121.7|23113.7|23106.7|254
1597813500000|2020-08-19 05:05:00|23123.7|23116.7|23123.7|23116.7|23128.7|23121.7|23118.7|23111.7|214
1597813800000|2020-08-19 05:10:00|23121.2|23114.2|23123.7|23116.7|23128.7|23121.7|23118.7|23111.7|375
1597814100000|2020-08-19 05:15:00|23126.2|23119.2|23133.7|23126.7|23133.7|23126.7|23123.7|23116.7|294
1597814400000|2020-08-19 05:20:00|23128.7|23121.7|23123.7|23116.7|23128.7|23121.7|23118.7|23111.7|728
1597814700000|2020-08-19 05:25:00|23118.7|23111.7|23118.7|23111.7|23118.7|23111.7|23118.7|23111.7|142
1597815000000|2020-08-19 05:30:00|23123.7|23116.7|23123.7|23116.7|23138.7|23131.7|23121.2|23114.2|896
1597815300000|2020-08-19 05:35:00|23126.2|23119.2|23113.7|23106.7|23128.7|23121.7|23113.7|23106.7|710
1597815600000|2020-08-19 05:40:00|23108.7|23101.7|23108.7|23101.7|23118.7|23111.7|23103.7|23096.7|939
1597815900000|2020-08-19 05:45:00|23106.2|23099.2|23103.7|23096.7|23108.7|23101.7|23103.7|23096.7|332
1597816200000|2020-08-19 05:50:00|23106.2|23099.2|23123.7|23116.7|23128.7|23121.7|23103.7|23096.7|615
1597816500000|2020-08-19 05:55:00|23118.7|23111.7|23128.7|23121.7|23128.7|23121.7|23118.7|23111.7|1317
1597816800000|2020-08-19 06:00:00|23123.7|23116.7|23148.7|23141.7|23148.7|23141.7|23118.7|23111.7|4259
1597817100000|2020-08-19 06:05:00|23143.7|23136.7|23113.7|23106.7|23143.7|23136.7|23113.7|23106.7|971
1597817400000|2020-08-19 06:10:00|23108.7|23101.7|23138.7|23131.7|23138.7|23131.7|23108.7|23101.7|925
1597817700000|2020-08-19 06:15:00|23143.7|23136.7|23153.7|23146.7|23153.7|23146.7|23138.7|23131.7|584
1597818000000|2020-08-19 06:20:00|23151.2|23144.2|23151.2|23144.2|23153.7|23146.7|23143.7|23136.7|149
1597818300000|2020-08-19 06:25:00|23153.7|23146.7|23148.7|23141.7|23153.7|23146.7|23143.7|23136.7|74
1597818600000|2020-08-19 06:30:00|23146.2|23139.2|23148.7|23141.7|23153.7|23146.7|23143.7|23136.7|69
1597818900000|2020-08-19 06:35:00|23146.2|23139.2|23148.7|23141.7|23148.7|23141.7|23143.7|23136.7|57
1597819200000|2020-08-19 06:40:00|23143.7|23136.7|23143.7|23136.7|23143.7|23136.7|23143.7|23136.7|36
1597819500000|2020-08-19 06:45:00|23138.7|23131.7|23133.7|23126.7|23143.7|23136.7|23128.7|23121.7|91
1597819800000|2020-08-19 06:50:00|23131.2|23124.2|23133.7|23126.7|23133.7|23126.7|23128.7|23121.7|19
1597820100000|2020-08-19 06:55:00|23131.2|23124.2|23133.7|23126.7|23138.7|23131.7|23128.7|23121.7|119
1597820400000|2020-08-19 07:00:00|23136.2|23129.2|23118.7|23111.7|23136.2|23129.2|23113.7|23106.7|286
1597820700000|2020-08-19 07:05:00|23121.2|23114.2|23121.2|23114.2|23126.2|23119.2|23108.7|23101.7|55
1597821000000|2020-08-19 07:10:00|23118.7|23111.7|23133.7|23126.7|23138.7|23131.7|23118.7|23111.7|74
1597821300000|2020-08-19 07:15:00|23138.7|23131.7|23113.7|23106.7|23143.7|23136.7|23111.2|23104.2|103
1597821600000|2020-08-19 07:20:00|23111.2|23104.2|23103.7|23096.7|23113.7|23106.7|23093.7|23086.7|181
1597821900000|2020-08-19 07:25:00|23098.7|23091.7|23123.7|23116.7|23123.7|23116.7|23098.7|23091.7|141
1597822200000|2020-08-19 07:30:00|23126.2|23119.2|23143.7|23136.7|23158.7|23151.7|23123.7|23116.7|270
1597822500000|2020-08-19 07:35:00|23146.2|23139.2|23138.7|23131.7|23148.7|23141.7|23138.7|23131.7|71
1597822800000|2020-08-19 07:40:00|23136.2|23129.2|23143.7|23136.7|23148.7|23141.7|23128.7|23121.7|82
1597823100000|2020-08-19 07:45:00|23146.2|23139.2|23143.7|23136.7|23148.7|23141.7|23136.2|23129.2|37
1597823400000|2020-08-19 07:50:00|23146.2|23139.2|23158.7|23151.7|23163.7|23156.7|23136.2|23129.2|116
1597823700000|2020-08-19 07:55:00|23163.7|23156.7|23153.7|23146.7|23163.7|23156.7|23153.7|23146.7|34
1597824000000|2020-08-19 08:00:00|23148.7|23141.7|23138.7|23131.7|23148.7|23141.7|23136.2|23129.2|35
1597824300000|2020-08-19 08:05:00|23133.7|23126.7|23128.7|23121.7|23138.7|23131.7|23123.7|23116.7|68
1597824600000|2020-08-19 08:10:00|23126.2|23119.2|23128.7|23121.7|23133.7|23126.7|23121.2|23114.2|24
1597824900000|2020-08-19 08:15:00|23131.2|23124.2|23138.7|23131.7|23143.7|23136.7|23128.7|23121.7|44
1597825200000|2020-08-19 08:20:00|23141.2|23134.2|23146.2|23139.2|23146.2|23139.2|23131.2|23124.2|36
1597825500000|2020-08-19 08:25:00|23148.7|23141.7|23148.7|23141.7|23153.7|23146.7|23143.7|23136.7|26
1597825800000|2020-08-19 08:30:00|23151.2|23144.2|23143.7|23136.7|23153.7|23146.7|23143.7|23136.7|51
1597826100000|2020-08-19 08:35:00|23138.7|23131.7|23143.7|23136.7|23148.7|23141.7|23133.7|23126.7|61
1597826400000|2020-08-19 08:40:00|23148.7|23141.7|23138.7|23131.7|23148.7|23141.7|23138.7|23131.7|27
1597826700000|2020-08-19 08:45:00|23141.2|23134.2|23133.7|23126.7|23146.2|23139.2|23128.7|23121.7|30
1597827000000|2020-08-19 08:50:00|23131.2|23124.2|23133.7|23126.7|23138.7|23131.7|23131.2|23124.2|36
1597827300000|2020-08-19 08:55:00|23136.2|23129.2|23131.2|23124.2|23148.7|23141.7|23128.7|23121.7|87
1597827600000|2020-08-19 09:00:00|23128.7|23121.7|23136.2|23129.2|23136.2|23129.2|23128.7|23121.7|12
1597827900000|2020-08-19 09:05:00|23133.7|23126.7|23143.7|23136.7|23148.7|23141.7|23133.7|23126.7|56
1597828200000|2020-08-19 09:10:00|23148.7|23141.7|23143.7|23136.7|23158.7|23151.7|23141.2|23134.2|69
1597828500000|2020-08-19 09:15:00|23146.2|23139.2|23148.7|23141.7|23148.7|23141.7|23143.7|23136.7|19
1597828800000|2020-08-19 09:20:00|23153.7|23146.7|23153.7|23146.7|23163.7|23156.7|23151.2|23144.2|121
1597829100000|2020-08-19 09:25:00|23156.2|23149.2|23158.7|23151.7|23158.7|23151.7|23151.2|23144.2|10
1597829400000|2020-08-19 09:30:00|23153.7|23146.7|23148.7|23141.7|23158.7|23151.7|23143.7|23136.7|53
1597829700000|2020-08-19 09:35:00|23151.2|23144.2|23148.7|23141.7|23158.7|23151.7|23146.2|23139.2|52
1597830000000|2020-08-19 09:40:00|23146.2|23139.2|23148.7|23141.7|23153.7|23146.7|23143.7|23136.7|11
1597830300000|2020-08-19 09:45:00|23151.2|23144.2|23148.7|23141.7|23153.7|23146.7|23148.7|23141.7|16
1597830600000|2020-08-19 09:50:00|23151.2|23144.2|23153.7|23146.7|23153.7|23146.7|23148.7|23141.7|17
1597830900000|2020-08-19 09:55:00|23156.2|23149.2|23153.7|23146.7|23156.2|23149.2|23148.7|23141.7|33
1597831200000|2020-08-19 10:00:00|23151.2|23144.2|23143.7|23136.7|23153.7|23146.7|23138.7|23131.7|20
1597831500000|2020-08-19 10:05:00|23146.2|23139.2|23138.7|23131.7|23153.7|23146.7|23138.7|23131.7|19
1597831800000|2020-08-19 10:10:00|23141.2|23134.2|23136.2|23129.2|23141.2|23134.2|23133.7|23126.7|18
1597832100000|2020-08-19 10:15:00|23138.7|23131.7|23133.7|23126.7|23138.7|23131.7|23133.7|23126.7|4
1597832400000|2020-08-19 10:20:00|23128.7|23121.7|23123.7|23116.7|23128.7|23121.7|23123.7|23116.7|50
1597832700000|2020-08-19 10:25:00|23128.7|23121.7|23123.7|23116.7|23128.7|23121.7|23118.7|23111.7|25
1597833000000|2020-08-19 10:30:00|23118.7|23111.7|23123.7|23116.7|23128.7|23121.7|23118.7|23111.7|32
1597833300000|2020-08-19 10:35:00|23126.2|23119.2|23128.7|23121.7|23128.7|23121.7|23123.7|23116.7|8
1597833600000|2020-08-19 10:40:00|23126.2|23119.2|23128.7|23121.7|23128.7|23121.7|23126.2|23119.2|28
1597833900000|2020-08-19 10:45:00|23123.7|23116.7|23128.7|23121.7|23128.7|23121.7|23118.7|23111.7|43
1597834200000|2020-08-19 10:50:00|23123.7|23116.7|23128.7|23121.7|23128.7|23121.7|23123.7|23116.7|8
1597834500000|2020-08-19 10:55:00|23131.2|23124.2|23133.7|23126.7|23133.7|23126.7|23128.7|23121.7|85
1597834800000|2020-08-19 11:00:00|||||||||7
1597835100000|2020-08-19 11:05:00|||||||||7
1597835400000|2020-08-19 11:10:00|23128.7|23121.7|23118.7|23111.7|23128.7|23121.7|23118.7|23111.7|17
1597835700000|2020-08-19 11:15:00|23123.7|23116.7|23118.7|23111.7|23123.7|23116.7|23118.7|23111.7|33
1597836000000|2020-08-19 11:20:00|23113.7|23106.7|23113.7|23106.7|23113.7|23106.7|23113.7|23106.7|46
1597836300000|2020-08-19 11:25:00|23108.7|23101.7|23103.7|23096.7|23113.7|23106.7|23103.7|23096.7|53
1597836600000|2020-08-19 11:30:00|23098.7|23091.7|23103.7|23096.7|23106.2|23099.2|23098.7|23091.7|63
1597836900000|2020-08-19 11:35:00|23106.2|23099.2|23113.7|23106.7|23113.7|23106.7|23103.7|23096.7|10
1597837200000|2020-08-19 11:40:00|23108.7|23101.7|23113.7|23106.7|23113.7|23106.7|23108.7|23101.7|9
1597837500000|2020-08-19 11:45:00|23116.2|23109.2|23113.7|23106.7|23118.7|23111.7|23113.7|23106.7|21
1597837800000|2020-08-19 11:50:00|23116.2|23109.2|23113.7|23106.7|23116.2|23109.2|23113.7|23106.7|45
1597838100000|2020-08-19 11:55:00|23118.7|23111.7|23116.2|23109.2|23118.7|23111.7|23113.7|23106.7|19
1597838400000|2020-08-19 12:00:00|23113.7|23106.7|23128.7|23121.7|23128.7|23121.7|23113.7|23106.7|40
1597838700000|2020-08-19 12:05:00|23126.2|23119.2|23116.2|23109.2|23126.2|23119.2|23113.7|23106.7|33
1597839000000|2020-08-19 12:10:00|23113.7|23106.7|23123.7|23116.7|23123.7|23116.7|23113.7|23106.7|30
1597839300000|2020-08-19 12:15:00|23126.2|23119.2|23111.2|23104.2|23126.2|23119.2|23108.7|23101.7|35
1597839600000|2020-08-19 12:20:00|23113.7|23106.7|23108.7|23101.7|23113.7|23106.7|23108.7|23101.7|37
1597839900000|2020-08-19 12:25:00|23111.2|23104.2|23113.7|23106.7|23113.7|23106.7|23111.2|23104.2|9
1597840200000|2020-08-19 12:30:00|23116.2|23109.2|23113.7|23106.7|23118.7|23111.7|23113.7|23106.7|6
1597840500000|2020-08-19 12:35:00|23118.7|23111.7|23113.7|23106.7|23121.2|23114.2|23113.7|23106.7|31
1597840800000|2020-08-19 12:40:00|23116.2|23109.2|23113.7|23106.7|23118.7|23111.7|23113.7|23106.7|33
1597841100000|2020-08-19 12:45:00|23116.2|23109.2|23118.7|23111.7|23123.7|23116.7|23113.7|23106.7|32
1597841400000|2020-08-19 12:50:00|23121.2|23114.2|23128.7|23121.7|23128.7|23121.7|23118.7|23111.7|14
1597841700000|2020-08-19 12:55:00|23131.2|23124.2|23133.7|23126.7|23133.7|23126.7|23128.7|23121.7|32
1597842000000|2020-08-19 13:00:00|23128.7|23121.7|23123.7|23116.7|23128.7|23121.7|23123.7|23116.7|30
1597842300000|2020-08-19 13:05:00|23128.7|23121.7|23131.2|23124.2|23133.7|23126.7|23123.7|23116.7|32
1597842600000|2020-08-19 13:10:00|23133.7|23126.7|23128.7|23121.7|23138.7|23131.7|23128.7|23121.7|46
1597842900000|2020-08-19 13:15:00|23131.2|23124.2|23138.7|23131.7|23143.7|23136.7|23131.2|23124.2|23
1597843200000|2020-08-19 13:20:00|23143.7|23136.7|23138.7|23131.7|23143.7|23136.7|23138.7|23131.7|88
1597843500000|2020-08-19 13:25:00|23143.7|23136.7|23138.7|23131.7|23146.2|23139.2|23136.2|23129.2|43
1597843800000|2020-08-19 13:30:00|23133.7|23126.7|23128.7|23121.7|23138.7|23131.7|23123.7|23116.7|206
1597844100000|2020-08-19 13:35:00|23131.2|23124.2|23138.7|23131.7|23143.7|23136.7|23128.7|23121.7|91
1597844400000|2020-08-19 13:40:00|23133.7|23126.7|23128.7|23121.7|23138.7|23131.7|23128.7|23121.7|347
1597844700000|2020-08-19 13:45:00|23133.7|23126.7|23123.7|23116.7|23133.7|23126.7|23113.7|23106.7|181
1597845000000|2020-08-19 13:50:00|23128.7|23121.7|23123.7|23116.7|23138.7|23131.7|23123.7|23116.7|253
1597845300000|2020-08-19 13:55:00|23128.7|23121.7|23123.7|23116.7|23128.7|23121.7|23113.7|23106.7|126
1597845600000|2020-08-19 14:00:00|23121.2|23114.2|23123.7|23116.7|23128.7|23121.7|23118.7|23111.7|69
1597845900000|2020-08-19 14:05:00|23118.7|23111.7|23118.7|23111.7|23118.7|23111.7|23113.7|23106.7|100
1597846200000|2020-08-19 14:10:00|23123.7|23116.7|23118.7|23111.7|23126.2|23119.2|23113.7|23106.7|54
1597846500000|2020-08-19 14:15:00|23123.7|23116.7|23118.7|23111.7|23123.7|23116.7|23118.7|23111.7|75
1597846800000|2020-08-19 14:20:00|23116.2|23109.2|23136.2|23129.2|23136.2|23129.2|23113.7|23106.7|98
1597847100000|2020-08-19 14:25:00|23133.7|23126.7|23138.7|23131.7|23138.7|23131.7|23128.7|23121.7|147
1597847400000|2020-08-19 14:30:00|23141.2|23134.2|23143.7|23136.7|23148.7|23141.7|23138.7|23131.7|57
1597847700000|2020-08-19 14:35:00|23146.2|23139.2|23148.7|23141.7|23153.7|23146.7|23143.7|23136.7|170
1597848000000|2020-08-19 14:40:00|23153.7|23146.7|23153.7|23146.7|23153.7|23146.7|23148.7|23141.7|113
1597848300000|2020-08-19 14:45:00|23156.2|23149.2|23158.7|23151.7|23163.7|23156.7|23156.2|23149.2|63
1597848600000|2020-08-19 14:50:00|23161.2|23154.2|23163.7|23156.7|23163.7|23156.7|23158.7|23151.7|68
1597848900000|2020-08-19 14:55:00|23161.2|23154.2|23158.7|23151.7|23163.7|23156.7|23153.7|23146.7|51
1597849200000|2020-08-19 15:00:00|23163.7|23156.7|23153.7|23146.7|23163.7|23156.7|23153.7|23146.7|73
1597849500000|2020-08-19 15:05:00|23158.7|23151.7|23163.7|23156.7|23166.2|23159.2|23158.7|23151.7|38
1597849800000|2020-08-19 15:10:00|23166.2|23159.2|23163.7|23156.7|23168.7|23161.7|23158.7|23151.7|71
1597850100000|2020-08-19 15:15:00|23158.7|23151.7|23153.7|23146.7|23163.7|23156.7|23153.7|23146.7|218
1597850400000|2020-08-19 15:20:00|23151.2|23144.2|23158.7|23151.7|23158.7|23151.7|23151.2|23144.2|109
1597850700000|2020-08-19 15:25:00|23163.7|23156.7|23183.7|23176.7|23183.7|23176.7|23163.7|23156.7|200
1597851000000|2020-08-19 15:30:00|23188.7|23181.7|23198.7|23191.7|23203.7|23196.7|23188.7|23181.7|270
1597851300000|2020-08-19 15:35:00|23201.2|23194.2|23203.7|23196.7|23206.2|23199.2|23201.2|23194.2|150
1597851600000|2020-08-19 15:40:00|23206.2|23199.2|23208.7|23201.7|23208.7|23201.7|23203.7|23196.7|85
1597851900000|2020-08-19 15:45:00|23203.7|23196.7|23208.7|23201.7|23208.7|23201.7|23198.7|23191.7|118
1597852200000|2020-08-19 15:50:00|23203.7|23196.7|23208.7|23201.7|23208.7|23201.7|23203.7|23196.7|88
1597852500000|2020-08-19 15:55:00|||||||||34
1597852800000|2020-08-19 16:00:00|23203.7|23196.7|23203.7|23196.7|23208.7|23201.7|23203.7|23196.7|179
1597853100000|2020-08-19 16:05:00|23198.7|23191.7|23198.7|23191.7|23203.7|23196.7|23193.7|23186.7|144
1597853400000|2020-08-19 16:10:00|23201.2|23194.2|23198.7|23191.7|23203.7|23196.7|23198.7|23191.7|24
1597853700000|2020-08-19 16:15:00|23193.7|23186.7|23203.7|23196.7|23206.2|23199.2|23193.7|23186.7|97
1597854000000|2020-08-19 16:20:00|23208.7|23201.7|23208.7|23201.7|23208.7|23201.7|23203.7|23196.7|17
1597854300000|2020-08-19 16:25:00|23206.2|23199.2|23208.7|23201.7|23208.7|23201.7|23206.2|23199.2|12
1597854600000|2020-08-19 16:30:00|23203.7|23196.7|23198.7|23191.7|23203.7|23196.7|23198.7|23191.7|26
1597854900000|2020-08-19 16:35:00|||||||||20
1597855200000|2020-08-19 16:40:00|23193.7|23186.7|23188.7|23181.7|23193.7|23186.7|23188.7|23181.7|29
1597855500000|2020-08-19 16:45:00|23183.7|23176.7|23183.7|23176.7|23183.7|23176.7|23178.7|23171.7|34
1597855800000|2020-08-19 16:50:00|23178.7|23171.7|23163.7|23156.7|23178.7|23171.7|23163.7|23156.7|66
1597856100000|2020-08-19 16:55:00|23168.7|23161.7|23163.7|23156.7|23168.7|23161.7|23163.7|23156.7|69
1597856400000|2020-08-19 17:00:00|23161.2|23154.2|23163.7|23156.7|23163.7|23156.7|23158.7|23151.7|40
1597856700000|2020-08-19 17:05:00|23158.7|23151.7|23158.7|23151.7|23158.7|23151.7|23158.7|23151.7|7
1597857000000|2020-08-19 17:10:00|23163.7|23156.7|23163.7|23156.7|23163.7|23156.7|23158.7|23151.7|42
1597857300000|2020-08-19 17:15:00|23158.7|23151.7|23158.7|23151.7|23163.7|23156.7|23158.7|23151.7|32
1597857600000|2020-08-19 17:20:00|23153.7|23146.7|23158.7|23151.7|23158.7|23151.7|23153.7|23146.7|45
1597857900000|2020-08-19 17:25:00|23163.7|23156.7|23153.7|23146.7|23163.7|23156.7|23153.7|23146.7|39
1597858200000|2020-08-19 17:30:00|23158.7|23151.7|23163.7|23156.7|23163.7|23156.7|23158.7|23151.7|21
1597858500000|2020-08-19 17:35:00|23161.2|23154.2|23171.2|23164.2|23173.7|23166.7|23158.7|23151.7|46
1597858800000|2020-08-19 17:40:00|23168.7|23161.7|23173.7|23166.7|23173.7|23166.7|23168.7|23161.7|14
1597859100000|2020-08-19 17:45:00|23178.7|23171.7|23178.7|23171.7|23178.7|23171.7|23178.7|23171.7|11
1597859400000|2020-08-19 17:50:00|23181.2|23174.2|23178.7|23171.7|23183.7|23176.7|23178.7|23171.7|40
1597859700000|2020-08-19 17:55:00|23173.7|23166.7|23156.2|23149.2|23173.7|23166.7|23153.7|23146.7|53
1597860000000|2020-08-19 18:00:00|23153.7|23146.7|23173.7|23166.7|23173.7|23166.7|23153.7|23146.7|44
1597860300000|2020-08-19 18:05:00|23171.2|23164.2|23173.7|23166.7|23173.7|23166.7|23143.7|23136.7|208
1597860600000|2020-08-19 18:10:00|23171.2|23164.2|23138.7|23131.7|23171.2|23164.2|23136.2|23129.2|142
1597860900000|2020-08-19 18:15:00|23143.7|23136.7|23133.7|23126.7|23143.7|23136.7|23133.7|23126.7|168
1597861200000|2020-08-19 18:20:00|23131.2|23124.2|23143.7|23136.7|23153.7|23146.7|23123.7|23116.7|281
1597861500000|2020-08-19 18:25:00|23146.2|23139.2|23143.7|23136.7|23153.7|23146.7|23133.7|23126.7|132
1597861800000|2020-08-19 18:30:00|23146.2|23139.2|23156.2|23149.2|23158.7|23151.7|23136.2|23129.2|208
1597862100000|2020-08-19 18:35:00|23153.7|23146.7|23141.2|23134.2|23156.2|23149.2|23133.7|23126.7|37
1597862400000|2020-08-19 18:40:00|23138.7|23131.7|23151.2|23144.2|23153.7|23146.7|23138.7|23131.7|58
1597862700000|2020-08-19 18:45:00|23153.7|23146.7|23153.7|23146.7|23163.7|23156.7|23151.2|23144.2|75
1597863000000|2020-08-19 18:50:00|23156.2|23149.2|23158.7|23151.7|23163.7|23156.7|23151.2|23144.2|64
1597863300000|2020-08-19 18:55:00|23161.2|23154.2|23163.7|23156.7|23163.7|23156.7|23153.7|23146.7|52
1597863600000|2020-08-19 19:00:00|23161.2|23154.2|23163.7|23156.7|23173.7|23166.7|23158.7|23151.7|134
1597863900000|2020-08-19 19:05:00|23168.7|23161.7|23168.7|23161.7|23168.7|23161.7|23163.7|23156.7|39
1597864200000|2020-08-19 19:10:00|23173.7|23166.7|23158.7|23151.7|23173.7|23166.7|23153.7|23146.7|39
1597864500000|2020-08-19 19:15:00|23163.7|23156.7|23153.7|23146.7|23168.7|23161.7|23153.7|23146.7|56
1597864800000|2020-08-19 19:20:00|23158.7|23151.7|23138.7|23131.7|23158.7|23151.7|23138.7|23131.7|162
1597865100000|2020-08-19 19:25:00|23141.2|23134.2|23143.7|23136.7|23148.7|23141.7|23138.7|23131.7|65
1597865400000|2020-08-19 19:30:00|23141.2|23134.2|23138.7|23131.7|23143.7|23136.7|23138.7|23131.7|48
1597865700000|2020-08-19 19:35:00|23143.7|23136.7|23123.7|23116.7|23143.7|23136.7|23123.7|23116.7|213
1597866000000|2020-08-19 19:40:00|23128.7|23121.7|23133.7|23126.7|23138.7|23131.7|23118.7|23111.7|132
1597866300000|2020-08-19 19:45:00|23131.2|23124.2|23118.7|23111.7|23133.7|23126.7|23118.7|23111.7|137
1597866600000|2020-08-19 19:50:00|23113.7|23106.7|23128.7|23121.7|23133.7|23126.7|23108.7|23101.7|199
1597866900000|2020-08-19 19:55:00|23131.2|23124.2|23118.7|23111.7|23133.7|23126.7|23118.7|23111.7|200
1597867200000|2020-08-19 20:00:00|23113.7|23106.7|23118.7|23111.7|23118.7|23111.7|23108.7|23101.7|121
1597867500000|2020-08-19 20:05:00|23123.7|23116.7|23128.7|23121.7|23133.7|23126.7|23118.7|23111.7|78
1597867800000|2020-08-19 20:10:00|23126.2|23119.2|23123.7|23116.7|23128.7|23121.7|23123.7|23116.7|80
1597868100000|2020-08-19 20:15:00|23127.7|23112.7|23117.7|23102.7|23127.7|23112.7|23117.7|23102.7|13
1597868400000|2020-08-19 20:20:00|23120.2|23105.2|23112.7|23097.7|23122.7|23107.7|23112.7|23097.7|21
1597868700000|2020-08-19 20:25:00|23110.2|23095.2|23110.2|23095.2|23117.7|23102.7|23107.7|23092.7|65
1597869000000|2020-08-19 20:30:00|23107.7|23092.7|23112.7|23097.7|23120.2|23105.2|23107.7|23092.7|32
1597869300000|2020-08-19 20:35:00|23110.2|23095.2|23107.7|23092.7|23112.7|23097.7|23107.7|23092.7|11
1597869600000|2020-08-19 20:40:00|23102.7|23087.7|23105.2|23090.2|23107.7|23092.7|23102.7|23087.7|28
1597869900000|2020-08-19 20:45:00|23102.7|23087.7|23107.7|23092.7|23107.7|23092.7|23102.7|23087.7|6
1597870200000|2020-08-19 20:50:00|23102.7|23087.7|23102.7|23087.7|23107.7|23092.7|23102.7|23087.7|33
1597870500000|2020-08-19 20:55:00|23105.2|23090.2|23112.5|23082.5|23115.1|23092.7|23102.7|23082.4|23
1597870800000|2020-08-19 21:00:00|23112.4|23082.4|23112.2|23082.2|23112.6|23082.6|23111.2|23081.2|0
1597871100000|2020-08-19 21:05:00|23106.8|23076.8|23106.5|23076.5|23106.8|23076.8|23105.9|23075.9|0
1597871400000|2020-08-19 21:10:00|23106.3|23076.3|23106|23076|23106.3|23076.3|23106|23076|0
1597871700000|2020-08-19 21:15:00|23105.6|23075.6|23104.1|23074.1|23105.8|23075.8|23103.7|23073.7|0
1597872000000|2020-08-19 21:20:00|23103.4|23073.4|23105.7|23075.7|23106.7|23076.7|23103.1|23073.1|0
1597872300000|2020-08-19 21:25:00|23106.2|23076.2|23107.4|23077.4|23107.9|23077.9|23105.3|23075.3|0
1597872600000|2020-08-19 21:30:00|23108.6|23078.6|23107.2|23077.2|23108.6|23078.6|23107.2|23077.2|0
1597872900000|2020-08-19 21:35:00|23107.9|23077.9|23108.3|23078.3|23109.2|23079.2|23107.6|23077.6|0
1597873200000|2020-08-19 21:40:00|23109.3|23079.3|23108.1|23078.1|23109.3|23079.3|23107.8|23077.8|0
1597873500000|2020-08-19 21:45:00|23107.9|23077.9|23110.1|23080.1|23110.1|23080.1|23105.9|23075.9|0
1597873800000|2020-08-19 21:50:00|23110|23080|23114.5|23084.5|23114.5|23084.5|23109.8|23079.8|0
1597874100000|2020-08-19 21:55:00|23113.4|23083.4|23111.4|23081.4|23114.8|23084.8|23111.2|23081.2|0
1597874400000|2020-08-19 22:00:00|23103.9|23073.9|23097.7|23082.7|23110.6|23087.7|23095.2|23071.5|13
1597874700000|2020-08-19 22:05:00|23095.2|23080.2|23092.7|23077.7|23095.2|23080.2|23092.7|23077.7|0
1597875000000|2020-08-19 22:10:00|23095.2|23080.2|23097.7|23082.7|23100.2|23085.2|23095.2|23080.2|4
1597875300000|2020-08-19 22:15:00|23102.7|23087.7|23102.7|23087.7|23102.7|23087.7|23102.7|23087.7|2
1597875600000|2020-08-19 22:20:00|23100.2|23085.2|23097.7|23082.7|23102.7|23087.7|23097.7|23082.7|15
1597875900000|2020-08-19 22:25:00|23102.7|23087.7|23097.7|23082.7|23102.7|23087.7|23097.7|23082.7|2
1597876200000|2020-08-19 22:30:00|23100.2|23085.2|23100.2|23085.2|23100.2|23085.2|23100.2|23085.2|0
1597876500000|2020-08-19 22:35:00|23102.7|23087.7|23105.2|23090.2|23105.2|23090.2|23102.7|23087.7|0
1597876800000|2020-08-19 22:40:00|23102.7|23087.7|23092.7|23077.7|23102.7|23087.7|23092.7|23077.7|10
1597877100000|2020-08-19 22:45:00|23090.2|23075.2|23095.2|23080.2|23095.2|23080.2|23087.7|23072.7|8
1597877400000|2020-08-19 22:50:00|23092.7|23077.7|23095.2|23080.2|23097.7|23082.7|23092.7|23077.7|3
1597877700000|2020-08-19 22:55:00|23092.7|23077.7|23090.2|23075.2|23095.2|23080.2|23090.2|23075.2|3
1597878000000|2020-08-19 23:00:00|23087.7|23072.7|23092.7|23077.7|23097.7|23082.7|23087.7|23072.7|6
1597878300000|2020-08-19 23:05:00|23095.2|23080.2|23090.2|23075.2|23095.2|23080.2|23090.2|23075.2|2
1597878600000|2020-08-19 23:10:00|23087.7|23072.7|23087.7|23072.7|23087.7|23072.7|23082.7|23067.7|6
1597878900000|2020-08-19 23:15:00|23082.7|23067.7|23077.7|23062.7|23087.7|23072.7|23077.7|23062.7|23
1597879200000|2020-08-19 23:20:00|23080.2|23065.2|23077.7|23062.7|23085.2|23070.2|23077.7|23062.7|4
1597879500000|2020-08-19 23:25:00|23080.2|23065.2|23067.7|23052.7|23080.2|23065.2|23067.7|23052.7|39
1597879800000|2020-08-19 23:30:00|23072.7|23057.7|23033.7|23026.7|23072.7|23061.7|23033.7|23026.7|14609
1597880100000|2020-08-19 23:35:00|23038.7|23031.7|23058.7|23051.7|23058.7|23051.7|23038.7|23031.7|259
1597880400000|2020-08-19 23:40:00|23053.7|23046.7|23028.7|23021.7|23058.7|23051.7|23021.2|23014.2|308
1597880700000|2020-08-19 23:45:00|23033.7|23026.7|23043.7|23036.7|23048.7|23041.7|23023.7|23016.7|336
1597881000000|2020-08-19 23:50:00|23038.7|23031.7|23033.7|23026.7|23038.7|23031.7|23003.7|22996.7|440
1597881300000|2020-08-19 23:55:00|23031.2|23024.2|23011.2|23004.2|23031.2|23024.2|23003.7|22996.7|263
1597881600000|2020-08-20 00:00:00|23013.7|23006.7|23043.7|23036.7|23043.7|23036.7|22991.2|22984.2|1627
1597881900000|2020-08-20 00:05:00|23041.2|23034.2|23033.7|23026.7|23048.7|23041.7|23031.2|23024.2|701
1597882200000|2020-08-20 00:10:00|23031.2|23024.2|23023.7|23016.7|23038.7|23031.7|23013.7|23006.7|660
1597882500000|2020-08-20 00:15:00|23026.2|23019.2|23053.7|23046.7|23058.7|23051.7|23026.2|23019.2|861
1597882800000|2020-08-20 00:20:00|23051.2|23044.2|23058.7|23051.7|23063.7|23056.7|23048.7|23041.7|329
1597883100000|2020-08-20 00:25:00|23056.2|23049.2|23043.7|23036.7|23058.7|23051.7|23043.7|23036.7|311
1597883400000|2020-08-20 00:30:00|23048.7|23041.7|23078.7|23071.7|23083.7|23076.7|23043.7|23036.7|543
1597883700000|2020-08-20 00:35:00|23073.7|23066.7|23043.7|23036.7|23078.7|23071.7|23043.7|23036.7|366
1597884000000|2020-08-20 00:40:00|23048.7|23041.7|23043.7|23036.7|23058.7|23051.7|23043.7|23036.7|327
1597884300000|2020-08-20 00:45:00|23038.7|23031.7|23033.7|23026.7|23048.7|23041.7|23023.7|23016.7|415
1597884600000|2020-08-20 00:50:00|23031.2|23024.2|23023.7|23016.7|23053.7|23046.7|23023.7|23016.7|363
1597884900000|2020-08-20 00:55:00|23028.7|23021.7|23028.7|23021.7|23028.7|23021.7|23013.7|23006.7|504
1597885200000|2020-08-20 01:00:00|23033.7|23026.7|23033.7|23026.7|23033.7|23026.7|23018.7|23011.7|220
1597885500000|2020-08-20 01:05:00|23036.2|23029.2|23038.7|23031.7|23043.7|23036.7|23023.7|23016.7|260
1597885800000|2020-08-20 01:10:00|23036.2|23029.2|23018.7|23011.7|23048.7|23041.7|23018.7|23011.7|436
1597886100000|2020-08-20 01:15:00|23023.7|23016.7|23018.7|23011.7|23033.7|23026.7|23013.7|23006.7|555
1597886400000|2020-08-20 01:20:00|23016.2|23009.2|22958.7|22951.7|23023.7|23016.7|22958.7|22951.7|1065
1597886700000|2020-08-20 01:25:00|22956.2|22949.2|22976.2|22969.2|22978.7|22971.7|22953.7|22946.7|686
1597887000000|2020-08-20 01:30:00|22973.7|22966.7|22958.7|22951.7|22976.2|22969.2|22958.7|22951.7|907
1597887300000|2020-08-20 01:35:00|22956.2|22949.2|22978.7|22971.7|22983.7|22976.7|22948.7|22941.7|706
1597887600000|2020-08-20 01:40:00|22976.2|22969.2|22973.7|22966.7|22978.7|22971.7|22968.7|22961.7|496
1597887900000|2020-08-20 01:45:00|22968.7|22961.7|22963.7|22956.7|22978.7|22971.7|22961.2|22954.2|490
1597888200000|2020-08-20 01:50:00|22961.2|22954.2|22953.7|22946.7|22968.7|22961.7|22938.7|22931.7|735
1597888500000|2020-08-20 01:55:00|22951.2|22944.2|22938.7|22931.7|22951.2|22944.2|22933.7|22926.7|831
1597888800000|2020-08-20 02:00:00|22936.2|22929.2|22933.7|22926.7|22938.7|22931.7|22928.7|22921.7|642
1597889100000|2020-08-20 02:05:00|22931.2|22924.2|22941.2|22934.2|22943.7|22936.7|22928.7|22921.7|390
1597889400000|2020-08-20 02:10:00|22938.7|22931.7|22933.7|22926.7|22943.7|22936.7|22928.7|22921.7|398
1597889700000|2020-08-20 02:15:00|22928.7|22921.7|22953.7|22946.7|22953.7|22946.7|22928.7|22921.7|374
1597890000000|2020-08-20 02:20:00|22948.7|22941.7|22943.7|22936.7|22953.7|22946.7|22943.7|22936.7|598
1597890300000|2020-08-20 02:25:00|22938.7|22931.7|22943.7|22936.7|22948.7|22941.7|22936.2|22929.2|403
1597890600000|2020-08-20 02:30:00|22941.2|22934.2|22863.7|22856.7|22943.7|22936.7|22858.7|22851.7|2213
1597890900000|2020-08-20 02:35:00|22858.7|22851.7|22856.2|22849.2|22881.2|22874.2|22848.7|22841.7|1281
1597891200000|2020-08-20 02:40:00|22853.7|22846.7|22863.7|22856.7|22868.7|22861.7|22853.7|22846.7|476
1597891500000|2020-08-20 02:45:00|22861.2|22854.2|22868.7|22861.7|22873.7|22866.7|22858.7|22851.7|540
1597891800000|2020-08-20 02:50:00|22863.7|22856.7|22873.7|22866.7|22873.7|22866.7|22856.2|22849.2|315
1597892100000|2020-08-20 02:55:00|22878.7|22871.7|22883.7|22876.7|22883.7|22876.7|22868.7|22861.7|430
1597892400000|2020-08-20 03:00:00|22888.7|22881.7|22883.7|22876.7|22888.7|22881.7|22878.7|22871.7|239
1597892700000|2020-08-20 03:05:00|22886.2|22879.2|22873.7|22866.7|22888.7|22881.7|22871.2|22864.2|147
1597893000000|2020-08-20 03:10:00|22878.7|22871.7|22883.7|22876.7|22888.7|22881.7|22858.7|22851.7|433
1597893300000|2020-08-20 03:15:00|22881.2|22874.2|22878.7|22871.7|22891.2|22884.2|22878.7|22871.7|118
1597893600000|2020-08-20 03:20:00|22873.7|22866.7|22888.7|22881.7|22888.7|22881.7|22863.7|22856.7|433
1597893900000|2020-08-20 03:25:00|22893.7|22886.7|22908.7|22901.7|22908.7|22901.7|22886.2|22879.2|440
1597894200000|2020-08-20 03:30:00|22906.2|22899.2|22903.7|22896.7|22906.2|22899.2|22878.7|22871.7|762
1597894500000|2020-08-20 03:35:00|22908.7|22901.7|22883.7|22876.7|22908.7|22901.7|22883.7|22876.7|453
1597894800000|2020-08-20 03:40:00|22878.7|22871.7|22883.7|22876.7|22883.7|22876.7|22873.7|22866.7|382
1597895100000|2020-08-20 03:45:00|22888.7|22881.7|22868.7|22861.7|22888.7|22881.7|22868.7|22861.7|461
1597895400000|2020-08-20 03:50:00|22863.7|22856.7|22868.7|22861.7|22868.7|22861.7|22853.7|22846.7|500
1597895700000|2020-08-20 03:55:00|22871.2|22864.2|22888.7|22881.7|22896.2|22889.2|22871.2|22864.2|528
1597896000000|2020-08-20 04:00:00|22891.2|22884.2|22893.7|22886.7|22898.7|22891.7|22883.7|22876.7|308
1597896300000|2020-08-20 04:05:00|22898.7|22891.7|22898.7|22891.7|22903.7|22896.7|22893.7|22886.7|183
1597896600000|2020-08-20 04:10:00|22901.2|22894.2|22903.7|22896.7|22913.7|22906.7|22893.7|22886.7|340
1597896900000|2020-08-20 04:15:00|22906.2|22899.2|22883.7|22876.7|22908.7|22901.7|22883.7|22876.7|246
1597897200000|2020-08-20 04:20:00|22881.2|22874.2|22883.7|22876.7|22888.7|22881.7|22878.7|22871.7|145
1597897500000|2020-08-20 04:25:00|22888.7|22881.7|22893.7|22886.7|22893.7|22886.7|22883.7|22876.7|195
1597897800000|2020-08-20 04:30:00|22888.7|22881.7|22883.7|22876.7|22893.7|22886.7|22883.7|22876.7|315
1597898100000|2020-08-20 04:35:00|22881.2|22874.2|22873.7|22866.7|22888.7|22881.7|22873.7|22866.7|121
1597898400000|2020-08-20 04:40:00|22878.7|22871.7|22873.7|22866.7|22883.7|22876.7|22873.7|22866.7|166
1597898700000|2020-08-20 04:45:00|22876.2|22869.2|22873.7|22866.7|22878.7|22871.7|22873.7|22866.7|134
1597899000000|2020-08-20 04:50:00|22878.7|22871.7|22858.7|22851.7|22878.7|22871.7|22858.7|22851.7|217
1597899300000|2020-08-20 04:55:00|22861.2|22854.2|22858.7|22851.7|22868.7|22861.7|22858.7|22851.7|346
1597899600000|2020-08-20 05:00:00|22861.2|22854.2|22873.7|22866.7|22878.7|22871.7|22853.7|22846.7|739
1597899900000|2020-08-20 05:05:00|22876.2|22869.2|22878.7|22871.7|22888.7|22881.7|22873.7|22866.7|314
1597900200000|2020-08-20 05:10:00|22881.2|22874.2|22876.2|22869.2|22888.7|22881.7|22873.7|22866.7|335
1597900500000|2020-08-20 05:15:00|22878.7|22871.7|22878.7|22871.7|22878.7|22871.7|22863.7|22856.7|470
1597900800000|2020-08-20 05:20:00|22883.7|22876.7|22878.7|22871.7|22893.7|22886.7|22873.7|22866.7|428
1597901100000|2020-08-20 05:25:00|22881.2|22874.2|22898.7|22891.7|22898.7|22891.7|22878.7|22871.7|451
1597901400000|2020-08-20 05:30:00|22901.2|22894.2|22878.7|22871.7|22901.2|22894.2|22873.7|22866.7|644
1597901700000|2020-08-20 05:35:00|22873.7|22866.7|22873.7|22866.7|22881.2|22874.2|22873.7|22866.7|336
1597902000000|2020-08-20 05:40:00|22871.2|22864.2|22866.2|22859.2|22873.7|22866.7|22863.7|22856.7|524
1597902300000|2020-08-20 05:45:00|22868.7|22861.7|22868.7|22861.7|22881.2|22874.2|22863.7|22856.7|467
1597902600000|2020-08-20 05:50:00|22871.2|22864.2|22888.7|22881.7|22893.7|22886.7|22871.2|22864.2|890
1597902900000|2020-08-20 05:55:00|22886.2|22879.2|22883.7|22876.7|22888.7|22881.7|22873.7|22866.7|2666
1597903200000|2020-08-20 06:00:00|22878.7|22871.7|22893.7|22886.7|22903.7|22896.7|22878.7|22871.7|5461
1597903500000|2020-08-20 06:05:00|22898.7|22891.7|22898.7|22891.7|22903.7|22896.7|22883.7|22876.7|1763
1597903800000|2020-08-20 06:10:00|22901.2|22894.2|22893.7|22886.7|22908.7|22901.7|22883.7|22876.7|709
1597904100000|2020-08-20 06:15:00|22898.7|22891.7|22903.7|22896.7|22908.7|22901.7|22898.7|22891.7|313
1597904400000|2020-08-20 06:20:00|22908.7|22901.7|22903.7|22896.7|22908.7|22901.7|22898.7|22891.7|241
1597904700000|2020-08-20 06:25:00|22906.2|22899.2|22903.7|22896.7|22908.7|22901.7|22896.2|22889.2|27
1597905000000|2020-08-20 06:30:00|22898.7|22891.7|22908.7|22901.7|22913.7|22906.7|22898.7|22891.7|27
1597905300000|2020-08-20 06:35:00|22911.2|22904.2|22918.7|22911.7|22923.7|22916.7|22908.7|22901.7|176
1597905600000|2020-08-20 06:40:00|22916.2|22909.2|22918.7|22911.7|22923.7|22916.7|22913.7|22906.7|31
1597905900000|2020-08-20 06:45:00|22921.2|22914.2|22888.7|22881.7|22921.2|22914.2|22888.7|22881.7|91
1597906200000|2020-08-20 06:50:00|22891.2|22884.2|22913.7|22906.7|22913.7|22906.7|22888.7|22881.7|44
1597906500000|2020-08-20 06:55:00|22916.2|22909.2|22908.7|22901.7|22916.2|22909.2|22906.2|22899.2|70
1597906800000|2020-08-20 07:00:00|22911.2|22904.2|22888.7|22881.7|22916.2|22909.2|22873.7|22866.7|224
1597907100000|2020-08-20 07:05:00|22886.2|22879.2|22898.7|22891.7|22906.2|22899.2|22878.7|22871.7|188
1597907400000|2020-08-20 07:10:00|22896.2|22889.2|22878.7|22871.7|22898.7|22891.7|22878.7|22871.7|173
1597907700000|2020-08-20 07:15:00|22876.2|22869.2|22878.7|22871.7|22888.7|22881.7|22868.7|22861.7|148
1597908000000|2020-08-20 07:20:00|22881.2|22874.2|22918.7|22911.7|22923.7|22916.7|22878.7|22871.7|302
1597908300000|2020-08-20 07:25:00|22923.7|22916.7|22923.7|22916.7|22928.7|22921.7|22918.7|22911.7|154
1597908600000|2020-08-20 07:30:00|22928.7|22921.7|22933.7|22926.7|22933.7|22926.7|22918.7|22911.7|243
1597908900000|2020-08-20 07:35:00|22936.2|22929.2|22948.7|22941.7|22953.7|22946.7|22933.7|22926.7|147
1597909200000|2020-08-20 07:40:00|22951.2|22944.2|22951.2|22944.2|22958.7|22951.7|22948.7|22941.7|215
1597909500000|2020-08-20 07:45:00|22948.7|22941.7|22938.7|22931.7|22966.2|22959.2|22938.7|22931.7|89
1597909800000|2020-08-20 07:50:00|22933.7|22926.7|22943.7|22936.7|22943.7|22936.7|22933.7|22926.7|67
1597910100000|2020-08-20 07:55:00|22941.2|22934.2|22943.7|22936.7|22953.7|22946.7|22938.7|22931.7|74
1597910400000|2020-08-20 08:00:00|22941.2|22934.2|22933.7|22926.7|22943.7|22936.7|22923.7|22916.7|154
1597910700000|2020-08-20 08:05:00|22928.7|22921.7|22928.7|22921.7|22933.7|22926.7|22923.7|22916.7|58
1597911000000|2020-08-20 08:10:00|22931.2|22924.2|22923.7|22916.7|22933.7|22926.7|22918.7|22911.7|39
1597911300000|2020-08-20 08:15:00|22918.7|22911.7|22898.7|22891.7|22918.7|22911.7|22893.7|22886.7|285
1597911600000|2020-08-20 08:20:00|22896.2|22889.2|22883.7|22876.7|22898.7|22891.7|22878.7|22871.7|256
1597911900000|2020-08-20 08:25:00|22878.7|22871.7|22878.7|22871.7|22878.7|22871.7|22863.7|22856.7|504
1597912200000|2020-08-20 08:30:00|22876.2|22869.2|22883.7|22876.7|22888.7|22881.7|22873.7|22866.7|97
1597912500000|2020-08-20 08:35:00|22881.2|22874.2|22898.7|22891.7|22903.7|22896.7|22876.2|22869.2|84
1597912800000|2020-08-20 08:40:00|22893.7|22886.7|22898.7|22891.7|22903.7|22896.7|22893.7|22886.7|67
1597913100000|2020-08-20 08:45:00|22903.7|22896.7|22908.7|22901.7|22913.7|22906.7|22903.7|22896.7|82
1597913400000|2020-08-20 08:50:00|22903.7|22896.7|22918.7|22911.7|22923.7|22916.7|22903.7|22896.7|69
1597913700000|2020-08-20 08:55:00|22916.2|22909.2|22928.7|22921.7|22938.7|22931.7|22913.7|22906.7|74
1597914000000|2020-08-20 09:00:00|22933.7|22926.7|22928.7|22921.7|22933.7|22926.7|22928.7|22921.7|35
1597914300000|2020-08-20 09:05:00|22933.7|22926.7|22933.7|22926.7|22938.7|22931.7|22931.2|22924.2|36
1597914600000|2020-08-20 09:10:00|22936.2|22929.2|22933.7|22926.7|22943.7|22936.7|22928.7|22921.7|55
1597914900000|2020-08-20 09:15:00|22931.2|22924.2|22928.7|22921.7|22933.7|22926.7|22926.2|22919.2|50
1597915200000|2020-08-20 09:20:00|22926.2|22919.2|22923.7|22916.7|22928.7|22921.7|22913.7|22906.7|82
1597915500000|2020-08-20 09:25:00|22926.2|22919.2|22933.7|22926.7|22936.2|22929.2|22923.7|22916.7|99
1597915800000|2020-08-20 09:30:00|22938.7|22931.7|22936.2|22929.2|22938.7|22931.7|22928.7|22921.7|77
1597916100000|2020-08-20 09:35:00|22938.7|22931.7|22933.7|22926.7|22938.7|22931.7|22928.7|22921.7|37
1597916400000|2020-08-20 09:40:00|22936.2|22929.2|22943.7|22936.7|22948.7|22941.7|22933.7|22926.7|102
1597916700000|2020-08-20 09:45:00|22946.2|22939.2|22943.7|22936.7|22948.7|22941.7|22938.7|22931.7|40
1597917000000|2020-08-20 09:50:00|22946.2|22939.2|22943.7|22936.7|22948.7|22941.7|22943.7|22936.7|36
1597917300000|2020-08-20 09:55:00|22946.2|22939.2|22938.7|22931.7|22948.7|22941.7|22938.7|22931.7|28
1597917600000|2020-08-20 10:00:00|22941.2|22934.2|22943.7|22936.7|22953.7|22946.7|22938.7|22931.7|58
1597917900000|2020-08-20 10:05:00|22938.7|22931.7|22948.7|22941.7|22948.7|22941.7|22938.7|22931.7|17
1597918200000|2020-08-20 10:10:00|22946.2|22939.2|22953.7|22946.7|22953.7|22946.7|22946.2|22939.2|56
1597918500000|2020-08-20 10:15:00|22958.7|22951.7|22973.7|22966.7|22973.7|22966.7|22958.7|22951.7|142
1597918800000|2020-08-20 10:20:00|22968.7|22961.7|22978.7|22971.7|22983.7|22976.7|22968.7|22961.7|133
1597919100000|2020-08-20 10:25:00|22976.2|22969.2|22973.7|22966.7|22983.7|22976.7|22968.7|22961.7|66
1597919400000|2020-08-20 10:30:00|22976.2|22969.2|22978.7|22971.7|22983.7|22976.7|22973.7|22966.7|85
1597919700000|2020-08-20 10:35:00|22981.2|22974.2|22978.7|22971.7|22981.2|22974.2|22973.7|22966.7|19
1597920000000|2020-08-20 10:40:00|22976.2|22969.2|22973.7|22966.7|22978.7|22971.7|22968.7|22961.7|29
1597920300000|2020-08-20 10:45:00|22971.2|22964.2|22968.7|22961.7|22973.7|22966.7|22968.7|22961.7|6
1597920600000|2020-08-20 10:50:00|22973.7|22966.7|22988.7|22981.7|22988.7|22981.7|22973.7|22966.7|81
1597920900000|2020-08-20 10:55:00|22983.7|22976.7|22993.7|22986.7|22998.7|22991.7|22983.7|22976.7|70
1597921200000|2020-08-20 11:00:00|22996.2|22989.2|22988.7|22981.7|22998.7|22991.7|22988.7|22981.7|41
1597921500000|2020-08-20 11:05:00|22986.2|22979.2|22983.7|22976.7|22993.7|22986.7|22983.7|22976.7|37
1597921800000|2020-08-20 11:10:00|22981.2|22974.2|22983.7|22976.7|22988.7|22981.7|22978.7|22971.7|84
1597922100000|2020-08-20 11:15:00|22981.2|22974.2|22968.7|22961.7|22983.7|22976.7|22968.7|22961.7|34
1597922400000|2020-08-20 11:20:00|22971.2|22964.2|22963.7|22956.7|22973.7|22966.7|22963.7|22956.7|49
1597922700000|2020-08-20 11:25:00|22968.7|22961.7|22968.7|22961.7|22968.7|22961.7|22963.7|22956.7|34
1597923000000|2020-08-20 11:30:00|22963.7|22956.7|22963.7|22956.7|22968.7|22961.7|22963.7|22956.7|15
1597923300000|2020-08-20 11:35:00|22966.2|22959.2|22953.7|22946.7|22973.7|22966.7|22953.7|22946.7|60
1597923600000|2020-08-20 11:40:00|22958.7|22951.7|22953.7|22946.7|22958.7|22951.7|22948.7|22941.7|17
1597923900000|2020-08-20 11:45:00|22956.2|22949.2|22953.7|22946.7|22958.7|22951.7|22951.2|22944.2|13
1597924200000|2020-08-20 11:50:00|22948.7|22941.7|22933.7|22926.7|22948.7|22941.7|22928.7|22921.7|78
1597924500000|2020-08-20 11:55:00|22938.7|22931.7|22938.7|22931.7|22938.7|22931.7|22928.7|22921.7|130
1597924800000|2020-08-20 12:00:00|22943.7|22936.7|22933.7|22926.7|22948.7|22941.7|22931.2|22924.2|15
1597925100000|2020-08-20 12:05:00|22936.2|22929.2|22923.7|22916.7|22938.7|22931.7|22913.7|22906.7|60
1597925400000|2020-08-20 12:10:00|22926.2|22919.2|22918.7|22911.7|22928.7|22921.7|22916.2|22909.2|56
1597925700000|2020-08-20 12:15:00|22923.7|22916.7|22913.7|22906.7|22923.7|22916.7|22913.7|22906.7|54
1597926000000|2020-08-20 12:20:00|22908.7|22901.7|22918.7|22911.7|22918.7|22911.7|22908.7|22901.7|45
1597926300000|2020-08-20 12:25:00|22923.7|22916.7|22936.2|22929.2|22936.2|22929.2|22918.7|22911.7|39
1597926600000|2020-08-20 12:30:00|22933.7|22926.7|22908.7|22901.7|22933.7|22926.7|22908.7|22901.7|168
1597926900000|2020-08-20 12:35:00|22913.7|22906.7|22928.7|22921.7|22928.7|22921.7|22908.7|22901.7|115
1597927200000|2020-08-20 12:40:00|22926.2|22919.2|22933.7|22926.7|22933.7|22926.7|22918.7|22911.7|48
1597927500000|2020-08-20 12:45:00|22931.2|22924.2|22938.7|22931.7|22938.7|22931.7|22923.7|22916.7|103
1597927800000|2020-08-20 12:50:00|22933.7|22926.7|22923.7|22916.7|22938.7|22931.7|22918.7|22911.7|56
1597928100000|2020-08-20 12:55:00|22928.7|22921.7|22926.2|22919.2|22928.7|22921.7|22913.7|22906.7|35
1597928400000|2020-08-20 13:00:00|22923.7|22916.7|22928.7|22921.7|22928.7|22921.7|22908.7|22901.7|46
1597928700000|2020-08-20 13:05:00|22926.2|22919.2|22923.7|22916.7|22928.7|22921.7|22918.7|22911.7|27
1597929000000|2020-08-20 13:10:00|22921.2|22914.2|22903.7|22896.7|22923.7|22916.7|22903.7|22896.7|121
1597929300000|2020-08-20 13:15:00|22906.2|22899.2|22903.7|22896.7|22908.7|22901.7|22893.7|22886.7|399
1597929600000|2020-08-20 13:20:00|22906.2|22899.2|22908.7|22901.7|22913.7|22906.7|22903.7|22896.7|43
1597929900000|2020-08-20 13:25:00|22911.2|22904.2|22903.7|22896.7|22913.7|22906.7|22903.7|22896.7|22
1597930200000|2020-08-20 13:30:00|22901.2|22894.2|22913.7|22906.7|22913.7|22906.7|22893.7|22886.7|264
1597930500000|2020-08-20 13:35:00|22916.2|22909.2|22913.7|22906.7|22923.7|22916.7|22913.7|22906.7|113
1597930800000|2020-08-20 13:40:00|22908.7|22901.7|22918.7|22911.7|22918.7|22911.7|22888.7|22881.7|317
1597931100000|2020-08-20 13:45:00|22913.7|22906.7|22923.7|22916.7|22928.7|22921.7|22913.7|22906.7|197
1597931400000|2020-08-20 13:50:00|22918.7|22911.7|22928.7|22921.7|22936.2|22929.2|22918.7|22911.7|225
1597931700000|2020-08-20 13:55:00|22933.7|22926.7|22923.7|22916.7|22933.7|22926.7|22918.7|22911.7|254
1597932000000|2020-08-20 14:00:00|22928.7|22921.7|22918.7|22911.7|22928.7|22921.7|22913.7|22906.7|392
1597932300000|2020-08-20 14:05:00|22923.7|22916.7|22928.7|22921.7|22928.7|22921.7|22913.7|22906.7|198
1597932600000|2020-08-20 14:10:00|22933.7|22926.7|22933.7|22926.7|22933.7|22926.7|22923.7|22916.7|175
1597932900000|2020-08-20 14:15:00|22938.7|22931.7|22948.7|22941.7|22953.7|22946.7|22933.7|22926.7|140
1597933200000|2020-08-20 14:20:00|22953.7|22946.7|22948.7|22941.7|22953.7|22946.7|22948.7|22941.7|157
1597933500000|2020-08-20 14:25:00|22953.7|22946.7|22953.7|22946.7|22963.7|22956.7|22948.7|22941.7|189
1597933800000|2020-08-20 14:30:00|22956.2|22949.2|22958.7|22951.7|22963.7|22956.7|22953.7|22946.7|277
1597934100000|2020-08-20 14:35:00|22963.7|22956.7|22958.7|22951.7|22963.7|22956.7|22958.7|22951.7|91
1597934400000|2020-08-20 14:40:00|22953.7|22946.7|22948.7|22941.7|22953.7|22946.7|22938.7|22931.7|138
1597934700000|2020-08-20 14:45:00|22953.7|22946.7|22968.7|22961.7|22968.7|22961.7|22948.7|22941.7|66
1597935000000|2020-08-20 14:50:00|22973.7|22966.7|22963.7|22956.7|22983.7|22976.7|22963.7|22956.7|152
1597935300000|2020-08-20 14:55:00|22968.7|22961.7|22948.7|22941.7|22968.7|22961.7|22948.7|22941.7|151
1597935600000|2020-08-20 15:00:00|22946.2|22939.2|22948.7|22941.7|22948.7|22941.7|22943.7|22936.7|53
1597935900000|2020-08-20 15:05:00|22946.2|22939.2|22933.7|22926.7|22948.7|22941.7|22933.7|22926.7|82
1597936200000|2020-08-20 15:10:00|22936.2|22929.2|22933.7|22926.7|22943.7|22936.7|22933.7|22926.7|70
1597936500000|2020-08-20 15:15:00|22936.2|22929.2|22938.7|22931.7|22943.7|22936.7|22933.7|22926.7|157
1597936800000|2020-08-20 15:20:00|22936.2|22929.2|22943.7|22936.7|22943.7|22936.7|22933.7|22926.7|87
1597937100000|2020-08-20 15:25:00|22948.7|22941.7|22953.7|22946.7|22953.7|22946.7|22943.7|22936.7|173
1597937400000|2020-08-20 15:30:00|22951.2|22944.2|22958.7|22951.7|22958.7|22951.7|22943.7|22936.7|148
1597937700000|2020-08-20 15:35:00|22953.7|22946.7|22968.7|22961.7|22968.7|22961.7|22953.7|22946.7|105
1597938000000|2020-08-20 15:40:00|22966.2|22959.2|22963.7|22956.7|22968.7|22961.7|22958.7|22951.7|85
1597938300000|2020-08-20 15:45:00|22968.7|22961.7|22958.7|22951.7|22968.7|22961.7|22958.7|22951.7|31
1597938600000|2020-08-20 15:50:00|22956.2|22949.2|22968.7|22961.7|22968.7|22961.7|22953.7|22946.7|147
1597938900000|2020-08-20 15:55:00|22973.7|22966.7|22963.7|22956.7|22973.7|22966.7|22963.7|22956.7|106
1597939200000|2020-08-20 16:00:00|22968.7|22961.7|22963.7|22956.7|22968.7|22961.7|22958.7|22951.7|91
1597939500000|2020-08-20 16:05:00|22958.7|22951.7|22963.7|22956.7|22963.7|22956.7|22958.7|22951.7|41
1597939800000|2020-08-20 16:10:00|22968.7|22961.7|22973.7|22966.7|22973.7|22966.7|22963.7|22956.7|81
1597940100000|2020-08-20 16:15:00|22968.7|22961.7|22963.7|22956.7|22968.7|22961.7|22963.7|22956.7|93
1597940400000|2020-08-20 16:20:00|||||||||31
1597940700000|2020-08-20 16:25:00|22961.2|22954.2|22958.7|22951.7|22963.7|22956.7|22958.7|22951.7|82
1597941000000|2020-08-20 16:30:00|22963.7|22956.7|22953.7|22946.7|22963.7|22956.7|22953.7|22946.7|20
1597941300000|2020-08-20 16:35:00|22951.2|22944.2|22958.7|22951.7|22958.7|22951.7|22948.7|22941.7|30
1597941600000|2020-08-20 16:40:00|22963.7|22956.7|22963.7|22956.7|22963.7|22956.7|22958.7|22951.7|24
1597941900000|2020-08-20 16:45:00|22968.7|22961.7|22958.7|22951.7|22968.7|22961.7|22958.7|22951.7|69
1597942200000|2020-08-20 16:50:00|22963.7|22956.7|22963.7|22956.7|22963.7|22956.7|22958.7|22951.7|28
1597942500000|2020-08-20 16:55:00|22958.7|22951.7|22958.7|22951.7|22958.7|22951.7|22953.7|22946.7|28
1597942800000|2020-08-20 17:00:00|22963.7|22956.7|22963.7|22956.7|22968.7|22961.7|22958.7|22951.7|42
1597943100000|2020-08-20 17:05:00|22958.7|22951.7|22958.7|22951.7|22958.7|22951.7|22953.7|22946.7|35
1597943400000|2020-08-20 17:10:00|22963.7|22956.7|22963.7|22956.7|22966.2|22959.2|22958.7|22951.7|30
1597943700000|2020-08-20 17:15:00|22966.2|22959.2|22968.7|22961.7|22968.7|22961.7|22963.7|22956.7|12
1597944000000|2020-08-20 17:20:00|22971.2|22964.2|22973.7|22966.7|22978.7|22971.7|22968.7|22961.7|23
1597944300000|2020-08-20 17:25:00|22976.2|22969.2|22973.7|22966.7|22976.2|22969.2|22973.7|22966.7|36
1597944600000|2020-08-20 17:30:00|22978.7|22971.7|22983.7|22976.7|22983.7|22976.7|22978.7|22971.7|38
1597944900000|2020-08-20 17:35:00|22986.2|22979.2|22983.7|22976.7|22986.2|22979.2|22983.7|22976.7|13
1597945200000|2020-08-20 17:40:00|22986.2|22979.2|22988.7|22981.7|22988.7|22981.7|22983.7|22976.7|24
1597945500000|2020-08-20 17:45:00|22986.2|22979.2|22978.7|22971.7|22986.2|22979.2|22973.7|22966.7|46
1597945800000|2020-08-20 17:50:00|22981.2|22974.2|22973.7|22966.7|22983.7|22976.7|22968.7|22961.7|48
1597946100000|2020-08-20 17:55:00|22978.7|22971.7|22973.7|22966.7|22978.7|22971.7|22973.7|22966.7|29
1597946400000|2020-08-20 18:00:00|22978.7|22971.7|22978.7|22971.7|22988.7|22981.7|22978.7|22971.7|46
1597946700000|2020-08-20 18:05:00|22981.2|22974.2|22983.7|22976.7|22983.7|22976.7|22978.7|22971.7|29
1597947000000|2020-08-20 18:10:00|22978.7|22971.7|22988.7|22981.7|22988.7|22981.7|22978.7|22971.7|26
1597947300000|2020-08-20 18:15:00|22983.7|22976.7|22983.7|22976.7|22988.7|22981.7|22978.7|22971.7|39
1597947600000|2020-08-20 18:20:00|22981.2|22974.2|22983.7|22976.7|22988.7|22981.7|22978.7|22971.7|133
1597947900000|2020-08-20 18:25:00|22978.7|22971.7|22988.7|22981.7|22988.7|22981.7|22978.7|22971.7|51
1597948200000|2020-08-20 18:30:00|22986.2|22979.2|22988.7|22981.7|22988.7|22981.7|22983.7|22976.7|33
1597948500000|2020-08-20 18:35:00|22986.2|22979.2|22983.7|22976.7|22988.7|22981.7|22981.2|22974.2|18
1597948800000|2020-08-20 18:40:00|22981.2|22974.2|22978.7|22971.7|22983.7|22976.7|22978.7|22971.7|27
1597949100000|2020-08-20 18:45:00|22976.2|22969.2|22983.7|22976.7|22983.7|22976.7|22973.7|22966.7|42
1597949400000|2020-08-20 18:50:00|22988.7|22981.7|22988.7|22981.7|22988.7|22981.7|22983.7|22976.7|35
1597949700000|2020-08-20 18:55:00|22983.7|22976.7|22988.7|22981.7|22988.7|22981.7|22983.7|22976.7|78
1597950000000|2020-08-20 19:00:00|22983.7|22976.7|23008.7|23001.7|23008.7|23001.7|22983.7|22976.7|143
1597950300000|2020-08-20 19:05:00|23011.2|23004.2|23008.7|23001.7|23013.7|23006.7|23003.7|22996.7|184
1597950600000|2020-08-20 19:10:00|23003.7|22996.7|23003.7|22996.7|23008.7|23001.7|23003.7|22996.7|50
1597950900000|2020-08-20 19:15:00|23008.7|23001.7|22998.7|22991.7|23013.7|23006.7|22998.7|22991.7|176
1597951200000|2020-08-20 19:20:00|22993.7|22986.7|22988.7|22981.7|22998.7|22991.7|22983.7|22976.7|59
1597951500000|2020-08-20 19:25:00|22983.7|22976.7|22983.7|22976.7|22988.7|22981.7|22978.7|22971.7|105
1597951800000|2020-08-20 19:30:00|22978.7|22971.7|22983.7|22976.7|22983.7|22976.7|22978.7|22971.7|134
1597952100000|2020-08-20 19:35:00|22981.2|22974.2|22988.7|22981.7|22988.7|22981.7|22978.7|22971.7|186
1597952400000|2020-08-20 19:40:00|22993.7|22986.7|23003.7|22996.7|23008.7|23001.7|22993.7|22986.7|153
1597952700000|2020-08-20 19:45:00|23006.2|22999.2|22998.7|22991.7|23008.7|23001.7|22998.7|22991.7|115
1597953000000|2020-08-20 19:50:00|22996.2|22989.2|22983.7|22976.7|22998.7|22991.7|22983.7|22976.7|299
1597953300000|2020-08-20 19:55:00|22981.2|22974.2|22983.7|22976.7|22998.7|22991.7|22981.2|22974.2|413
1597953600000|2020-08-20 20:00:00|22978.7|22971.7|22983.7|22976.7|22998.7|22991.7|22978.7|22971.7|128
1597953900000|2020-08-20 20:05:00|22986.2|22979.2|22983.7|22976.7|22988.7|22981.7|22978.7|22971.7|71
1597954200000|2020-08-20 20:10:00|22978.7|22971.7|22983.7|22976.7|22988.7|22981.7|22978.7|22971.7|56
1597954500000|2020-08-20 20:15:00|22987.7|22972.7|22987.7|22972.7|22990.2|22975.2|22987.7|22972.7|1
1597954800000|2020-08-20 20:20:00|22985.2|22970.2|22980.2|22965.2|22990.2|22975.2|22977.7|22962.7|4
1597955100000|2020-08-20 20:25:00|22982.7|22967.7|23002.7|22987.7|23007.7|22992.7|22982.7|22967.7|112
1597955400000|2020-08-20 20:30:00|23005.2|22990.2|23010.2|22995.2|23010.2|22995.2|23000.2|22985.2|57
1597955700000|2020-08-20 20:35:00|23012.7|22997.7|23007.7|22992.7|23012.7|22997.7|23007.7|22992.7|8
1597956000000|2020-08-20 20:40:00|23010.2|22995.2|23010.2|22995.2|23010.2|22995.2|23005.2|22990.2|10
1597956300000|2020-08-20 20:45:00|23012.7|22997.7|23005.2|22990.2|23012.7|22997.7|23002.7|22987.7|39
1597956600000|2020-08-20 20:50:00|23002.7|22987.7|23002.7|22987.7|23005.2|22990.2|23002.7|22987.7|6
1597956900000|2020-08-20 20:55:00|23007.7|22992.7|23010|22980|23011.4|22995.2|23000.2|22979|58
1597957200000|2020-08-20 21:00:00|23009.2|22979.2|23008.8|22978.8|23009.3|22979.3|23008.3|22978.3|0
1597957500000|2020-08-20 21:05:00|23009|22979|23009.5|22979.5|23009.5|22979.5|23009|22979|0
1597958100000|2020-08-20 21:15:00|23009.9|22979.9|23010.2|22980.2|23010.2|22980.2|23009.5|22979.5|0
1597958400000|2020-08-20 21:20:00|23009.9|22979.9|23010.6|22980.6|23010.6|22980.6|23009.5|22979.5|0
1597958700000|2020-08-20 21:25:00|23010.2|22980.2|23010.8|22980.8|23011.3|22981.3|23010.2|22980.2|0
1597959000000|2020-08-20 21:30:00|23005.8|22975.8|23009.2|22979.2|23010.1|22980.1|23005.8|22975.8|0
1597959300000|2020-08-20 21:35:00|23007.1|22977.1|23008.3|22978.3|23008.7|22978.7|23007|22977|0
1597959600000|2020-08-20 21:40:00|23008.5|22978.5|23007|22977|23008.7|22978.7|23007|22977|0
1597959900000|2020-08-20 21:45:00|23007.2|22977.2|23007.5|22977.5|23008|22978|23007.2|22977.2|0
1597960200000|2020-08-20 21:50:00|23007.7|22977.7|23007.7|22977.7|23007.7|22977.7|23006.9|22976.9|0
1597960500000|2020-08-20 21:55:00|23007.4|22977.4|23007|22977|23009.4|22979.4|23006.9|22976.9|0
1597960800000|2020-08-20 22:00:00|23012.1|22982.1|23012.7|22997.7|23018.1|22997.7|23010.2|22980.9|2
1597961400000|2020-08-20 22:10:00|23012.9|22997.9|23017.9|23002.9|23017.9|23002.9|23010.4|22995.4|1
1597961700000|2020-08-20 22:15:00|23015.4|23000.4|23017.9|23002.9|23017.9|23002.9|23015.4|23000.4|4
1597962000000|2020-08-20 22:20:00|23022.9|23007.9|23025.4|23010.4|23027.9|23012.9|23020.4|23005.4|13
1597962600000|2020-08-20 22:30:00|23027.9|23012.9|23025.4|23010.4|23032.9|23017.9|23025.4|23010.4|9
1597962900000|2020-08-20 22:35:00|23022.9|23007.9|23025.4|23010.4|23025.4|23010.4|23022.9|23007.9|0
1597963200000|2020-08-20 22:40:00|23027.9|23012.9|23027.9|23012.9|23027.9|23012.9|23027.9|23012.9|0
1597963500000|2020-08-20 22:45:00|23025.4|23010.4|23022.9|23007.9|23025.4|23010.4|23022.9|23007.9|0
1597963800000|2020-08-20 22:50:00|23020.4|23005.4|23020.4|23005.4|23022.9|23007.9|23017.9|23002.9|5
1597964400000|2020-08-20 23:00:00|23022.9|23007.9|23020.4|23005.4|23022.9|23007.9|23017.9|23002.9|2
1597965000000|2020-08-20 23:10:00|23017.9|23002.9|23022.9|23007.9|23022.9|23007.9|23012.9|22997.9|3
1597965300000|2020-08-20 23:15:00|23020.4|23005.4|23030.4|23015.4|23030.4|23015.4|23020.4|23005.4|29
1597965600000|2020-08-20 23:20:00|23027.9|23012.9|23037.9|23022.9|23040.4|23025.4|23027.9|23012.9|83
1597965900000|2020-08-20 23:25:00|23040.4|23025.4|23045.4|23030.4|23047.9|23032.9|23037.9|23022.9|35
1597966200000|2020-08-20 23:30:00|23047.9|23032.9|23028.9|23021.9|23047.9|23039.4|23023.9|23016.9|15912
1597966500000|2020-08-20 23:35:00|23026.4|23019.4|23028.9|23021.9|23028.9|23021.9|23018.9|23011.9|105
1597966800000|2020-08-20 23:40:00|23033.9|23026.9|23033.9|23026.9|23038.9|23031.9|23028.9|23021.9|142
1597967100000|2020-08-20 23:45:00|23031.4|23024.4|23043.9|23036.9|23048.9|23041.9|23023.9|23016.9|295
1597967400000|2020-08-20 23:50:00|23038.9|23031.9|23043.9|23036.9|23043.9|23036.9|23026.4|23019.4|279
1597967700000|2020-08-20 23:55:00|23041.4|23034.4|23038.9|23031.9|23043.9|23036.9|23033.9|23026.9|266
1597968000000|2020-08-21 00:00:00|23036.4|23029.4|23088.9|23081.9|23103.9|23096.9|23033.9|23026.9|2700
1597968300000|2020-08-21 00:05:00|23093.9|23086.9|23093.9|23086.9|23123.9|23116.9|23088.9|23081.9|1860
1597968600000|2020-08-21 00:10:00|23096.4|23089.4|23108.9|23101.9|23128.9|23121.9|23096.4|23089.4|1000
1597968900000|2020-08-21 00:15:00|23113.9|23106.9|23128.9|23121.9|23133.9|23126.9|23113.9|23106.9|1118
1597969200000|2020-08-21 00:20:00|23133.9|23126.9|23128.9|23121.9|23133.9|23126.9|23108.9|23101.9|656
1597969500000|2020-08-21 00:25:00|23131.4|23124.4|23138.9|23131.9|23143.9|23136.9|23131.4|23124.4|453
1597969800000|2020-08-21 00:30:00|23136.4|23129.4|23098.9|23091.9|23136.4|23129.4|23098.9|23091.9|466
1597970100000|2020-08-21 00:35:00|23103.9|23096.9|23101.4|23094.4|23108.9|23101.9|23093.9|23086.9|797
1597970400000|2020-08-21 00:40:00|23103.9|23096.9|23093.9|23086.9|23103.9|23096.9|23088.9|23081.9|536
1597970700000|2020-08-21 00:45:00|23096.4|23089.4|23063.9|23056.9|23113.9|23106.9|23061.4|23054.4|609
1597971000000|2020-08-21 00:50:00|23058.9|23051.9|23043.9|23036.9|23058.9|23051.9|23033.9|23026.9|858
1597971300000|2020-08-21 00:55:00|23048.9|23041.9|23073.9|23066.9|23078.9|23071.9|23038.9|23031.9|573
1597971600000|2020-08-21 01:00:00|23076.4|23069.4|23063.9|23056.9|23078.9|23071.9|23063.9|23056.9|439
1597971900000|2020-08-21 01:05:00|23066.4|23059.4|23043.9|23036.9|23091.4|23084.4|23043.9|23036.9|660
1597972200000|2020-08-21 01:10:00|23041.4|23034.4|23023.9|23016.9|23053.9|23046.9|23018.9|23011.9|705
1597972500000|2020-08-21 01:15:00|23028.9|23021.9|23048.9|23041.9|23053.9|23046.9|23028.9|23021.9|511
1597972800000|2020-08-21 01:20:00|23053.9|23046.9|22998.9|22991.9|23058.9|23051.9|22996.4|22989.4|651
1597973100000|2020-08-21 01:25:00|23001.4|22994.4|22988.9|22981.9|23003.9|22996.9|22981.4|22974.4|616
1597973400000|2020-08-21 01:30:00|22986.4|22979.4|22963.9|22956.9|22986.4|22979.4|22961.4|22954.4|846
1597973700000|2020-08-21 01:35:00|22958.9|22951.9|22963.9|22956.9|22968.9|22961.9|22948.9|22941.9|546
1597974000000|2020-08-21 01:40:00|22966.4|22959.4|22978.9|22971.9|22988.9|22981.9|22963.9|22956.9|438
1597974300000|2020-08-21 01:45:00|22973.9|22966.9|22941.4|22934.4|22976.4|22969.4|22928.9|22921.9|713
1597974600000|2020-08-21 01:50:00|22938.9|22931.9|22963.9|22956.9|22968.9|22961.9|22938.9|22931.9|467
1597974900000|2020-08-21 01:55:00|22966.4|22959.4|22968.9|22961.9|22968.9|22961.9|22958.9|22951.9|338
1597975200000|2020-08-21 02:00:00|22973.9|22966.9|22973.9|22966.9|22978.9|22971.9|22943.9|22936.9|435
1597975500000|2020-08-21 02:05:00|22976.4|22969.4|22981.4|22974.4|22983.9|22976.9|22968.9|22961.9|409
1597975800000|2020-08-21 02:10:00|22978.9|22971.9|22963.9|22956.9|22988.9|22981.9|22963.9|22956.9|263
1597976100000|2020-08-21 02:15:00|22961.4|22954.4|22953.9|22946.9|22963.9|22956.9|22948.9|22941.9|212
1597976400000|2020-08-21 02:20:00|22948.9|22941.9|22958.9|22951.9|22958.9|22951.9|22943.9|22936.9|260
1597976700000|2020-08-21 02:25:00|22953.9|22946.9|22953.9|22946.9|22963.9|22956.9|22943.9|22936.9|197
1597977000000|2020-08-21 02:30:00|22956.4|22949.4|22968.9|22961.9|22968.9|22961.9|22948.9|22941.9|232
1597977300000|2020-08-21 02:35:00|22966.4|22959.4|22961.4|22954.4|22968.9|22961.9|22958.9|22951.9|73
1597977600000|2020-08-21 02:40:00|22958.9|22951.9|22963.9|22956.9|22968.9|22961.9|22958.9|22951.9|79
1597977900000|2020-08-21 02:45:00|22961.4|22954.4|22958.9|22951.9|22968.9|22961.9|22953.9|22946.9|143
1597978200000|2020-08-21 02:50:00|22956.4|22949.4|22978.9|22971.9|22978.9|22971.9|22953.9|22946.9|57
1597978500000|2020-08-21 02:55:00|22983.9|22976.9|22983.9|22976.9|22988.9|22981.9|22973.9|22966.9|211
1597978800000|2020-08-21 03:00:00|22988.9|22981.9|22983.9|22976.9|22988.9|22981.9|22983.9|22976.9|90
1597979100000|2020-08-21 03:05:00|22986.4|22979.4|22993.9|22986.9|22998.9|22991.9|22986.4|22979.4|117
1597979400000|2020-08-21 03:10:00|22998.9|22991.9|22998.9|22991.9|22998.9|22991.9|22988.9|22981.9|128
1597979700000|2020-08-21 03:15:00|23003.9|22996.9|23008.9|23001.9|23008.9|23001.9|22981.4|22974.4|225
1597980000000|2020-08-21 03:20:00|23006.4|22999.4|23021.4|23014.4|23023.9|23016.9|23006.4|22999.4|330
1597980300000|2020-08-21 03:25:00|23023.9|23016.9|23018.9|23011.9|23028.9|23021.9|23018.9|23011.9|250
1597980600000|2020-08-21 03:30:00|23023.9|23016.9|23033.9|23026.9|23043.9|23036.9|23018.9|23011.9|754
1597980900000|2020-08-21 03:35:00|23036.4|23029.4|23033.9|23026.9|23043.9|23036.9|23028.9|23021.9|287
1597981200000|2020-08-21 03:40:00|23031.4|23024.4|23003.9|22996.9|23036.4|23029.4|23003.9|22996.9|325
1597981500000|2020-08-21 03:45:00|23006.4|22999.4|22986.4|22979.4|23008.9|23001.9|22983.9|22976.9|244
1597981800000|2020-08-21 03:50:00|22983.9|22976.9|22983.9|22976.9|22988.9|22981.9|22978.9|22971.9|256
1597982100000|2020-08-21 03:55:00|22981.4|22974.4|22976.4|22969.4|22983.9|22976.9|22973.9|22966.9|179
1597982400000|2020-08-21 04:00:00|22973.9|22966.9|22988.9|22981.9|22993.9|22986.9|22973.9|22966.9|227
1597982700000|2020-08-21 04:05:00|22983.9|22976.9|22983.9|22976.9|22983.9|22976.9|22978.9|22971.9|82
1597983000000|2020-08-21 04:10:00|22978.9|22971.9|22988.9|22981.9|22993.9|22986.9|22978.9|22971.9|128
1597983300000|2020-08-21 04:15:00|22983.9|22976.9|22978.9|22971.9|22986.4|22979.4|22973.9|22966.9|118
1597983600000|2020-08-21 04:20:00|22976.4|22969.4|22973.9|22966.9|22978.9|22971.9|22973.9|22966.9|71
1597983900000|2020-08-21 04:25:00|22971.4|22964.4|22968.9|22961.9|22973.9|22966.9|22963.9|22956.9|129
1597984200000|2020-08-21 04:30:00|22966.4|22959.4|22978.9|22971.9|22978.9|22971.9|22966.4|22959.4|53
1597984500000|2020-08-21 04:35:00|22973.9|22966.9|22963.9|22956.9|22973.9|22966.9|22963.9|22956.9|311
1597984800000|2020-08-21 04:40:00|22958.9|22951.9|22968.9|22961.9|22973.9|22966.9|22953.9|22946.9|203
1597985100000|2020-08-21 04:45:00|22966.4|22959.4|22973.9|22966.9|22973.9|22966.9|22963.9|22956.9|30
1597985400000|2020-08-21 04:50:00|22978.9|22971.9|22968.9|22961.9|22978.9|22971.9|22968.9|22961.9|104
1597985700000|2020-08-21 04:55:00|22973.9|22966.9|22963.9|22956.9|22976.4|22969.4|22958.9|22951.9|156
1597986000000|2020-08-21 05:00:00|22966.4|22959.4|22978.9|22971.9|22978.9|22971.9|22963.9|22956.9|340
1597986300000|2020-08-21 05:05:00|22981.4|22974.4|22978.9|22971.9|22983.9|22976.9|22973.9|22966.9|166
1597986600000|2020-08-21 05:10:00|22973.9|22966.9|22978.9|22971.9|22981.4|22974.4|22973.9|22966.9|349
1597986900000|2020-08-21 05:15:00|22973.9|22966.9|22968.9|22961.9|22978.9|22971.9|22966.4|22959.4|422
1597987200000|2020-08-21 05:20:00|22963.9|22956.9|22973.9|22966.9|22973.9|22966.9|22963.9|22956.9|429
1597987500000|2020-08-21 05:25:00|22971.4|22964.4|22963.9|22956.9|22973.9|22966.9|22958.9|22951.9|654
1597987800000|2020-08-21 05:30:00|22958.9|22951.9|22953.9|22946.9|22958.9|22951.9|22948.9|22941.9|540
1597988100000|2020-08-21 05:35:00|22951.4|22944.4|22943.9|22936.9|22953.9|22946.9|22941.4|22934.4|435
1597988400000|2020-08-21 05:40:00|22948.9|22941.9|22928.9|22921.9|22948.9|22941.9|22928.9|22921.9|438
1597988700000|2020-08-21 05:45:00|22933.9|22926.9|22933.9|22926.9|22933.9|22926.9|22928.9|22921.9|570
1597989000000|2020-08-21 05:50:00|22936.4|22929.4|22938.9|22931.9|22943.9|22936.9|22923.9|22916.9|1048
1597989300000|2020-08-21 05:55:00|22943.9|22936.9|22968.9|22961.9|22968.9|22961.9|22943.9|22936.9|1821
1597989600000|2020-08-21 06:00:00|22948.9|22941.9|22933.9|22926.9|22958.9|22951.9|22928.9|22921.9|3383
1597989900000|2020-08-21 06:05:00|22928.9|22921.9|22903.9|22896.9|22928.9|22921.9|22898.9|22891.9|1651
1597990200000|2020-08-21 06:10:00|22901.4|22894.4|22913.9|22906.9|22913.9|22906.9|22893.9|22886.9|494
1597990500000|2020-08-21 06:15:00|22918.9|22911.9|22918.9|22911.9|22918.9|22911.9|22908.9|22901.9|273
1597990800000|2020-08-21 06:20:00|22923.9|22916.9|22918.9|22911.9|22923.9|22916.9|22918.9|22911.9|251
1597991100000|2020-08-21 06:25:00|22921.4|22914.4|22898.9|22891.9|22923.9|22916.9|22896.4|22889.4|134
1597991400000|2020-08-21 06:30:00|22893.9|22886.9|22893.9|22886.9|22898.9|22891.9|22888.9|22881.9|68
1597991700000|2020-08-21 06:35:00|22888.9|22881.9|22893.9|22886.9|22903.9|22896.9|22888.9|22881.9|75
1597992000000|2020-08-21 06:40:00|22888.9|22881.9|22883.9|22876.9|22888.9|22881.9|22883.9|22876.9|93
1597992300000|2020-08-21 06:45:00|22881.4|22874.4|22883.9|22876.9|22883.9|22876.9|22876.4|22869.4|65
1597992600000|2020-08-21 06:50:00|22886.4|22879.4|22888.9|22881.9|22888.9|22881.9|22873.9|22866.9|113
1597992900000|2020-08-21 06:55:00|22891.4|22884.4|22898.9|22891.9|22903.9|22896.9|22888.9|22881.9|123
1597993200000|2020-08-21 07:00:00|22896.4|22889.4|22898.9|22891.9|22918.9|22911.9|22893.9|22886.9|244
1597993500000|2020-08-21 07:05:00|22896.4|22889.4|22891.4|22884.4|22923.9|22916.9|22888.9|22881.9|136
1597993800000|2020-08-21 07:10:00|22893.9|22886.9|22883.9|22876.9|22893.9|22886.9|22868.9|22861.9|104
1597994100000|2020-08-21 07:15:00|22886.4|22879.4|22853.9|22846.9|22886.4|22879.4|22831.4|22824.4|430
1597994400000|2020-08-21 07:20:00|22848.9|22841.9|22848.9|22841.9|22853.9|22846.9|22823.9|22816.9|175
1597994700000|2020-08-21 07:25:00|22851.4|22844.4|22853.9|22846.9|22858.9|22851.9|22843.9|22836.9|151
1597995000000|2020-08-21 07:30:00|22856.4|22849.4|22858.9|22851.9|22878.9|22871.9|22851.4|22844.4|224
1597995300000|2020-08-21 07:35:00|22853.9|22846.9|22878.9|22871.9|22888.9|22881.9|22848.9|22841.9|134
1597995600000|2020-08-21 07:40:00|22881.4|22874.4|22878.9|22871.9|22886.4|22879.4|22868.9|22861.9|90
1597995900000|2020-08-21 07:45:00|22876.4|22869.4|22893.9|22886.9|22898.9|22891.9|22873.9|22866.9|96
1597996200000|2020-08-21 07:50:00|22888.9|22881.9|22888.9|22881.9|22903.9|22896.9|22888.9|22881.9|99
1597996500000|2020-08-21 07:55:00|22891.4|22884.4|22893.9|22886.9|22913.9|22906.9|22888.9|22881.9|119
1597996800000|2020-08-21 08:00:00|22891.4|22884.4|22868.9|22861.9|22891.4|22884.4|22858.9|22851.9|130
1597997100000|2020-08-21 08:05:00|22871.4|22864.4|22868.9|22861.9|22878.9|22871.9|22863.9|22856.9|102
1597997400000|2020-08-21 08:10:00|22873.9|22866.9|22863.9|22856.9|22886.4|22879.4|22863.9|22856.9|62
1597997700000|2020-08-21 08:15:00|22868.9|22861.9|22876.4|22869.4|22893.9|22886.9|22863.9|22856.9|87
1597998000000|2020-08-21 08:20:00|22878.9|22871.9|22868.9|22861.9|22878.9|22871.9|22858.9|22851.9|78
1597998300000|2020-08-21 08:25:00|22866.4|22859.4|22863.9|22856.9|22878.9|22871.9|22858.9|22851.9|69
1597998600000|2020-08-21 08:30:00|22866.4|22859.4|22868.9|22861.9|22873.9|22866.9|22848.9|22841.9|164
1597998900000|2020-08-21 08:35:00|22863.9|22856.9|22863.9|22856.9|22863.9|22856.9|22853.9|22846.9|314
1597999200000|2020-08-21 08:40:00|22858.9|22851.9|22853.9|22846.9|22863.9|22856.9|22848.9|22841.9|45
1597999500000|2020-08-21 08:45:00|22858.9|22851.9|22858.9|22851.9|22868.9|22861.9|22853.9|22846.9|99
1597999800000|2020-08-21 08:50:00|22856.4|22849.4|22858.9|22851.9|22863.9|22856.9|22853.9|22846.9|44
1598000100000|2020-08-21 08:55:00|22861.4|22854.4|22868.9|22861.9|22878.9|22871.9|22858.9|22851.9|51
1598000400000|2020-08-21 09:00:00|22871.4|22864.4|22873.9|22866.9|22873.9|22866.9|22853.9|22846.9|50
1598000700000|2020-08-21 09:05:00|22868.9|22861.9|22878.9|22871.9|22883.9|22876.9|22868.9|22861.9|64
1598001000000|2020-08-21 09:10:00|22883.9|22876.9|22883.9|22876.9|22888.9|22881.9|22878.9|22871.9|108
1598001300000|2020-08-21 09:15:00|22886.4|22879.4|22893.9|22886.9|22893.9|22886.9|22878.9|22871.9|92
1598001600000|2020-08-21 09:20:00|22896.4|22889.4|22893.9|22886.9|22898.9|22891.9|22888.9|22881.9|34
1598001900000|2020-08-21 09:25:00|22896.4|22889.4|22898.9|22891.9|22903.9|22896.9|22893.9|22886.9|71
1598002200000|2020-08-21 09:30:00|22901.4|22894.4|22893.9|22886.9|22903.9|22896.9|22888.9|22881.9|31
1598002500000|2020-08-21 09:35:00|22891.4|22884.4|22893.9|22886.9|22898.9|22891.9|22888.9|22881.9|89
1598002800000|2020-08-21 09:40:00|22898.9|22891.9|22888.9|22881.9|22898.9|22891.9|22886.4|22879.4|74
1598003100000|2020-08-21 09:45:00|22893.9|22886.9|22918.9|22911.9|22918.9|22911.9|22888.9|22881.9|138
1598003400000|2020-08-21 09:50:00|22913.9|22906.9|22903.9|22896.9|22916.4|22909.4|22898.9|22891.9|124
1598003700000|2020-08-21 09:55:00|22901.4|22894.4|22908.9|22901.9|22908.9|22901.9|22901.4|22894.4|40
1598004000000|2020-08-21 10:00:00|22906.4|22899.4|22903.9|22896.9|22908.9|22901.9|22898.9|22891.9|80
1598004300000|2020-08-21 10:05:00|22908.9|22901.9|22893.9|22886.9|22908.9|22901.9|22893.9|22886.9|78
1598004600000|2020-08-21 10:10:00|22896.4|22889.4|22898.9|22891.9|22898.9|22891.9|22888.9|22881.9|82
1598004900000|2020-08-21 10:15:00|22893.9|22886.9|22886.4|22879.4|22898.9|22891.9|22883.9|22876.9|88
1598005200000|2020-08-21 10:20:00|22883.9|22876.9|22878.9|22871.9|22888.9|22881.9|22873.9|22866.9|76
1598005500000|2020-08-21 10:25:00|22876.4|22869.4|22873.9|22866.9|22878.9|22871.9|22868.9|22861.9|151
1598005800000|2020-08-21 10:30:00|22876.4|22869.4|22868.9|22861.9|22878.9|22871.9|22868.9|22861.9|71
1598006100000|2020-08-21 10:35:00|22873.9|22866.9|22868.9|22861.9|22873.9|22866.9|22868.9|22861.9|61
1598006400000|2020-08-21 10:40:00|22863.9|22856.9|22858.9|22851.9|22868.9|22861.9|22853.9|22846.9|122
1598006700000|2020-08-21 10:45:00|22856.4|22849.4|22833.9|22826.9|22858.9|22851.9|22833.9|22826.9|172
1598007000000|2020-08-21 10:50:00|22828.9|22821.9|22813.9|22806.9|22838.9|22831.9|22808.9|22801.9|219
1598007300000|2020-08-21 10:55:00|22811.4|22804.4|22818.9|22811.9|22823.9|22816.9|22808.9|22801.9|73
1598007600000|2020-08-21 11:00:00|22821.4|22814.4|22823.9|22816.9|22823.9|22816.9|22818.9|22811.9|73
1598007900000|2020-08-21 11:05:00|22828.9|22821.9|22818.9|22811.9|22828.9|22821.9|22816.4|22809.4|133
1598008200000|2020-08-21 11:10:00|22813.9|22806.9|22823.9|22816.9|22828.9|22821.9|22813.9|22806.9|74
1598008500000|2020-08-21 11:15:00|22828.9|22821.9|22828.9|22821.9|22828.9|22821.9|22818.9|22811.9|44
1598008800000|2020-08-21 11:20:00|22826.4|22819.4|22823.9|22816.9|22828.9|22821.9|22818.9|22811.9|62
1598009100000|2020-08-21 11:25:00|22821.4|22814.4|22823.9|22816.9|22823.9|22816.9|22818.9|22811.9|59
1598009400000|2020-08-21 11:30:00|22818.9|22811.9|22818.9|22811.9|22828.9|22821.9|22813.9|22806.9|79
1598009700000|2020-08-21 11:35:00|22813.9|22806.9|22798.9|22791.9|22816.4|22809.4|22793.9|22786.9|141
1598010000000|2020-08-21 11:40:00|22793.9|22786.9|22803.9|22796.9|22803.9|22796.9|22788.9|22781.9|54
1598010300000|2020-08-21 11:45:00|22798.9|22791.9|22773.9|22766.9|22798.9|22791.9|22773.9|22766.9|253
1598010600000|2020-08-21 11:50:00|22776.4|22769.4|22773.9|22766.9|22778.9|22771.9|22768.9|22761.9|169
1598010900000|2020-08-21 11:55:00|22778.9|22771.9|22758.9|22751.9|22778.9|22771.9|22753.9|22746.9|209
1598011200000|2020-08-21 12:00:00|22753.9|22746.9|22731.4|22724.4|22758.9|22751.9|22723.9|22716.9|595
1598011500000|2020-08-21 12:05:00|22728.9|22721.9|22733.9|22726.9|22743.9|22736.9|22728.9|22721.9|286
1598011800000|2020-08-21 12:10:00|22731.4|22724.4|22728.9|22721.9|22731.4|22724.4|22713.9|22706.9|347
1598012100000|2020-08-21 12:15:00|22726.4|22719.4|22743.9|22736.9|22748.9|22741.9|22723.9|22716.9|230
1598012400000|2020-08-21 12:20:00|22741.4|22734.4|22738.9|22731.9|22743.9|22736.9|22726.4|22719.4|341
1598012700000|2020-08-21 12:25:00|22733.9|22726.9|22748.9|22741.9|22748.9|22741.9|22733.9|22726.9|79
1598013000000|2020-08-21 12:30:00|22743.9|22736.9|22758.9|22751.9|22758.9|22751.9|22738.9|22731.9|113
1598013300000|2020-08-21 12:35:00|22763.9|22756.9|22768.9|22761.9|22773.9|22766.9|22758.9|22751.9|107
1598013600000|2020-08-21 12:40:00|22771.4|22764.4|22768.9|22761.9|22778.9|22771.9|22758.9|22751.9|172
1598013900000|2020-08-21 12:45:00|22766.4|22759.4|22763.9|22756.9|22766.4|22759.4|22758.9|22751.9|140
1598014200000|2020-08-21 12:50:00|22761.4|22754.4|22763.9|22756.9|22763.9|22756.9|22753.9|22746.9|135
1598014500000|2020-08-21 12:55:00|22766.4|22759.4|22748.9|22741.9|22768.9|22761.9|22748.9|22741.9|96
1598014800000|2020-08-21 13:00:00|22743.9|22736.9|22728.9|22721.9|22743.9|22736.9|22721.4|22714.4|325
1598015100000|2020-08-21 13:05:00|22731.4|22724.4|22753.9|22746.9|22753.9|22746.9|22731.4|22724.4|195
1598015400000|2020-08-21 13:10:00|22748.9|22741.9|22758.9|22751.9|22758.9|22751.9|22748.9|22741.9|88
1598015700000|2020-08-21 13:15:00|22753.9|22746.9|22768.9|22761.9|22773.9|22766.9|22753.9|22746.9|138
1598016000000|2020-08-21 13:20:00|22771.4|22764.4|22783.9|22776.9|22788.9|22781.9|22768.9|22761.9|146
1598016300000|2020-08-21 13:25:00|22778.9|22771.9|22778.9|22771.9|22788.9|22781.9|22768.9|22761.9|128
1598016600000|2020-08-21 13:30:00|22773.9|22766.9|22778.9|22771.9|22788.9|22781.9|22768.9|22761.9|278
1598016900000|2020-08-21 13:35:00|22773.9|22766.9|22783.9|22776.9|22783.9|22776.9|22768.9|22761.9|348
1598017200000|2020-08-21 13:40:00|22788.9|22781.9|22788.9|22781.9|22798.9|22791.9|22773.9|22766.9|225
1598017500000|2020-08-21 13:45:00|22798.9|22791.9|22828.9|22821.9|22833.9|22826.9|22798.9|22791.9|605
1598017800000|2020-08-21 13:50:00|22823.9|22816.9|22833.9|22826.9|22838.9|22831.9|22808.9|22801.9|249
1598018100000|2020-08-21 13:55:00|22831.4|22824.4|22833.9|22826.9|22843.9|22836.9|22828.9|22821.9|177
1598018400000|2020-08-21 14:00:00|22836.4|22829.4|22828.9|22821.9|22861.4|22854.4|22828.9|22821.9|400
1598018700000|2020-08-21 14:05:00|22831.4|22824.4|22848.9|22841.9|22853.9|22846.9|22818.9|22811.9|296
1598019000000|2020-08-21 14:10:00|22843.9|22836.9|22823.9|22816.9|22848.9|22841.9|22823.9|22816.9|300
1598019300000|2020-08-21 14:15:00|22828.9|22821.9|22828.9|22821.9|22838.9|22831.9|22823.9|22816.9|79
1598019600000|2020-08-21 14:20:00|22826.4|22819.4|22823.9|22816.9|22826.4|22819.4|22813.9|22806.9|148
1598019900000|2020-08-21 14:25:00|22821.4|22814.4|22841.4|22834.4|22848.9|22841.9|22818.9|22811.9|199
1598020200000|2020-08-21 14:30:00|22843.9|22836.9|22863.9|22856.9|22868.9|22861.9|22841.4|22834.4|310
1598020500000|2020-08-21 14:35:00|22858.9|22851.9|22868.9|22861.9|22873.9|22866.9|22858.9|22851.9|167
1598020800000|2020-08-21 14:40:00|22871.4|22864.4|22858.9|22851.9|22873.9|22866.9|22848.9|22841.9|132
1598021100000|2020-08-21 14:45:00|22861.4|22854.4|22858.9|22851.9|22863.9|22856.9|22848.9|22841.9|53
1598021400000|2020-08-21 14:50:00|22856.4|22849.4|22868.9|22861.9|22873.9|22866.9|22853.9|22846.9|95
1598021700000|2020-08-21 14:55:00|22873.9|22866.9|22853.9|22846.9|22878.9|22871.9|22848.9|22841.9|323
1598022000000|2020-08-21 15:00:00|22848.9|22841.9|22828.9|22821.9|22853.9|22846.9|22821.4|22814.4|310
1598022300000|2020-08-21 15:05:00|22833.9|22826.9|22833.9|22826.9|22843.9|22836.9|22828.9|22821.9|413
1598022600000|2020-08-21 15:10:00|22828.9|22821.9|22828.9|22821.9|22848.9|22841.9|22823.9|22816.9|226
1598022900000|2020-08-21 15:15:00|22823.9|22816.9|22818.9|22811.9|22838.9|22831.9|22813.9|22806.9|180
1598023200000|2020-08-21 15:20:00|22821.4|22814.4|22848.9|22841.9|22853.9|22846.9|22818.9|22811.9|116
1598023500000|2020-08-21 15:25:00|22846.4|22839.4|22833.9|22826.9|22853.9|22846.9|22833.9|22826.9|120
1598023800000|2020-08-21 15:30:00|22838.9|22831.9|22828.9|22821.9|22848.9|22841.9|22823.9|22816.9|340
1598024100000|2020-08-21 15:35:00|22833.9|22826.9|22833.9|22826.9|22833.9|22826.9|22818.9|22811.9|153
1598024400000|2020-08-21 15:40:00|22828.9|22821.9|22813.9|22806.9|22833.9|22826.9|22813.9|22806.9|98
1598024700000|2020-08-21 15:45:00|22818.9|22811.9|22821.4|22814.4|22823.9|22816.9|22813.9|22806.9|81
1598025000000|2020-08-21 15:50:00|22823.9|22816.9|22808.9|22801.9|22823.9|22816.9|22808.9|22801.9|48
1598025300000|2020-08-21 15:55:00|22813.9|22806.9|22798.9|22791.9|22823.9|22816.9|22798.9|22791.9|90
1598025600000|2020-08-21 16:00:00|22793.9|22786.9|22813.9|22806.9|22816.4|22809.4|22793.9|22786.9|187
1598025900000|2020-08-21 16:05:00|22816.4|22809.4|22818.9|22811.9|22823.9|22816.9|22813.9|22806.9|41
1598026200000|2020-08-21 16:10:00|22821.4|22814.4|22818.9|22811.9|22823.9|22816.9|22818.9|22811.9|43
1598026500000|2020-08-21 16:15:00|22821.4|22814.4|22823.9|22816.9|22828.9|22821.9|22818.9|22811.9|83
1598026800000|2020-08-21 16:20:00|22826.4|22819.4|22818.9|22811.9|22828.9|22821.9|22818.9|22811.9|121
1598027100000|2020-08-21 16:25:00|22816.4|22809.4|22818.9|22811.9|22818.9|22811.9|22813.9|22806.9|202
1598027400000|2020-08-21 16:30:00|22816.4|22809.4|22818.9|22811.9|22818.9|22811.9|22813.9|22806.9|49
1598027700000|2020-08-21 16:35:00|22816.4|22809.4|22818.9|22811.9|22818.9|22811.9|22813.9|22806.9|47
1598028000000|2020-08-21 16:40:00|22813.9|22806.9|22823.9|22816.9|22823.9|22816.9|22813.9|22806.9|31
1598028300000|2020-08-21 16:45:00|22828.9|22821.9|22828.9|22821.9|22828.9|22821.9|22826.4|22819.4|22
1598028600000|2020-08-21 16:50:00|22826.4|22819.4|22823.9|22816.9|22826.4|22819.4|22813.9|22806.9|42
1598028900000|2020-08-21 16:55:00|22828.9|22821.9|22818.9|22811.9|22828.9|22821.9|22818.9|22811.9|27
1598029200000|2020-08-21 17:00:00|22821.4|22814.4|22818.9|22811.9|22823.9|22816.9|22811.4|22804.4|59
1598029500000|2020-08-21 17:05:00|22813.9|22806.9|22823.9|22816.9|22823.9|22816.9|22813.9|22806.9|20
1598029800000|2020-08-21 17:10:00|22818.9|22811.9|22828.9|22821.9|22828.9|22821.9|22818.9|22811.9|23
1598030100000|2020-08-21 17:15:00|22823.9|22816.9|22823.9|22816.9|22823.9|22816.9|22818.9|22811.9|52
1598030400000|2020-08-21 17:20:00|22821.4|22814.4|22818.9|22811.9|22823.9|22816.9|22813.9|22806.9|46
1598030700000|2020-08-21 17:25:00|22813.9|22806.9|22818.9|22811.9|22823.9|22816.9|22813.9|22806.9|33
1598031000000|2020-08-21 17:30:00|22823.9|22816.9|22823.9|22816.9|22823.9|22816.9|22818.9|22811.9|40
1598031300000|2020-08-21 17:35:00|22826.4|22819.4|22828.9|22821.9|22828.9|22821.9|22823.9|22816.9|79
1598031600000|2020-08-21 17:40:00|22833.9|22826.9|22833.9|22826.9|22836.4|22829.4|22828.9|22821.9|32
1598031900000|2020-08-21 17:45:00|22838.9|22831.9|22833.9|22826.9|22838.9|22831.9|22833.9|22826.9|103
1598032200000|2020-08-21 17:50:00|22838.9|22831.9|22838.9|22831.9|22843.9|22836.9|22838.9|22831.9|87
1598032500000|2020-08-21 17:55:00|22833.9|22826.9|22843.9|22836.9|22843.9|22836.9|22828.9|22821.9|96
1598032800000|2020-08-21 18:00:00|22846.4|22839.4|22843.9|22836.9|22848.9|22841.9|22838.9|22831.9|37
1598033100000|2020-08-21 18:05:00|22848.9|22841.9|22848.9|22841.9|22848.9|22841.9|22843.9|22836.9|73
1598033400000|2020-08-21 18:10:00|22853.9|22846.9|22848.9|22841.9|22853.9|22846.9|22843.9|22836.9|76
1598033700000|2020-08-21 18:15:00|22853.9|22846.9|22853.9|22846.9|22853.9|22846.9|22853.9|22846.9|21
1598034000000|2020-08-21 18:20:00|22856.4|22849.4|22848.9|22841.9|22856.4|22849.4|22848.9|22841.9|32
1598034300000|2020-08-21 18:25:00|22851.4|22844.4|22853.9|22846.9|22853.9|22846.9|22848.9|22841.9|29
1598034600000|2020-08-21 18:30:00|22858.9|22851.9|22858.9|22851.9|22858.9|22851.9|22853.9|22846.9|86
1598034900000|2020-08-21 18:35:00|22861.4|22854.4|22863.9|22856.9|22866.4|22859.4|22858.9|22851.9|78
1598035200000|2020-08-21 18:40:00|||||||||17
1598035500000|2020-08-21 18:45:00|22868.9|22861.9|22868.9|22861.9|22868.9|22861.9|22863.9|22856.9|82
1598035800000|2020-08-21 18:50:00|22871.4|22864.4|22873.9|22866.9|22873.9|22866.9|22868.9|22861.9|22
1598036100000|2020-08-21 18:55:00|22878.9|22871.9|22878.9|22871.9|22883.9|22876.9|22873.9|22866.9|99
1598036400000|2020-08-21 19:00:00|22881.4|22874.4|22883.9|22876.9|22893.9|22886.9|22878.9|22871.9|113
1598036700000|2020-08-21 19:05:00|22886.4|22879.4|22888.9|22881.9|22888.9|22881.9|22883.9|22876.9|32
1598037000000|2020-08-21 19:10:00|22883.9|22876.9|22883.9|22876.9|22888.9|22881.9|22883.9|22876.9|148
1598037300000|2020-08-21 19:15:00|22878.9|22871.9|22878.9|22871.9|22883.9|22876.9|22878.9|22871.9|64
1598037600000|2020-08-21 19:20:00|22883.9|22876.9|22878.9|22871.9|22883.9|22876.9|22873.9|22866.9|75
1598037900000|2020-08-21 19:25:00|22873.9|22866.9|22873.9|22866.9|22878.9|22871.9|22868.9|22861.9|114
1598038200000|2020-08-21 19:30:00|22871.4|22864.4|22873.9|22866.9|22873.9|22866.9|22868.9|22861.9|83
1598038500000|2020-08-21 19:35:00|22876.4|22869.4|22873.9|22866.9|22876.4|22869.4|22868.9|22861.9|41
1598038800000|2020-08-21 19:40:00|22871.4|22864.4|22868.9|22861.9|22873.9|22866.9|22868.9|22861.9|84
1598039100000|2020-08-21 19:45:00|22873.9|22866.9|22868.9|22861.9|22873.9|22866.9|22863.9|22856.9|55
1598039400000|2020-08-21 19:50:00|22871.4|22864.4|22893.9|22886.9|22898.9|22891.9|22871.4|22864.4|118
1598039700000|2020-08-21 19:55:00|22896.4|22889.4|22903.9|22896.9|22908.9|22901.9|22893.9|22886.9|297
1598040000000|2020-08-21 20:00:00|22908.9|22901.9|22908.9|22901.9|22908.9|22901.9|22903.9|22896.9|102
1598040300000|2020-08-21 20:05:00|22911.4|22904.4|22913.9|22906.9|22913.9|22906.9|22908.9|22901.9|35
1598040600000|2020-08-21 20:10:00|22908.9|22901.9|22903.9|22896.9|22908.9|22901.9|22903.9|22896.9|57
1598040900000|2020-08-21 20:15:00|22907.9|22892.9|22912.9|22897.9|22912.9|22897.9|22907.9|22892.9|13
1598041200000|2020-08-21 20:20:00|22910.4|22895.4|22912.9|22897.9|22912.9|22897.9|22910.4|22895.4|12
1598041500000|2020-08-21 20:25:00|22910.4|22895.4|22912.9|22897.9|22912.9|22897.9|22910.4|22895.4|20
1598041800000|2020-08-21 20:30:00|22907.9|22892.9|22912.9|22897.9|22917.9|22902.9|22902.9|22887.9|64
1598042100000|2020-08-21 20:35:00|22910.4|22895.4|22912.9|22897.9|22915.4|22900.4|22907.9|22892.9|20
1598042400000|2020-08-21 20:40:00|22910.4|22895.4|22912.9|22897.9|22912.9|22897.9|22910.4|22895.4|2
1598042700000|2020-08-21 20:45:00|22910.4|22895.4|22915.4|22900.4|22917.9|22902.9|22910.4|22895.4|19
1598043000000|2020-08-21 20:50:00|22917.9|22902.9|22922.9|22907.9|22922.9|22907.9|22917.9|22902.9|23
1598043300000|2020-08-21 20:55:00|22920.4|22905.4|22922.1|22892.1|22925.4|22910.4|22907.9|22885.7|73
1598220000000|2020-08-23 22:00:00|22942.9|22927.9|22967.9|22952.9|22970.4|22955.4|22925.4|22910.4|96
1598220300000|2020-08-23 22:05:00|22962.9|22947.9|22950.4|22935.4|22965.4|22950.4|22945.4|22930.4|6
1598220600000|2020-08-23 22:10:00|22952.9|22937.9|22942.9|22927.9|22952.9|22937.9|22942.9|22927.9|18
1598220900000|2020-08-23 22:15:00|22940.4|22925.4|22945.4|22930.4|22947.9|22932.9|22937.9|22922.9|9
1598221200000|2020-08-23 22:20:00|22947.9|22932.9|22955.4|22940.4|22957.9|22942.9|22945.4|22930.4|27
1598221500000|2020-08-23 22:25:00|22957.9|22942.9|22950.4|22935.4|22957.9|22942.9|22950.4|22935.4|2
1598221800000|2020-08-23 22:30:00|22952.9|22937.9|22950.4|22935.4|22952.9|22937.9|22950.4|22935.4|2
1598222100000|2020-08-23 22:35:00|22952.9|22937.9|22950.4|22935.4|22955.4|22940.4|22950.4|22935.4|7
1598222400000|2020-08-23 22:40:00|22952.9|22937.9|22955.4|22940.4|22955.4|22940.4|22950.4|22935.4|9
1598222700000|2020-08-23 22:45:00|22950.4|22935.4|22957.9|22942.9|22957.9|22942.9|22950.4|22935.4|4
1598223000000|2020-08-23 22:50:00|22955.4|22940.4|22950.4|22935.4|22957.9|22942.9|22947.9|22932.9|3
1598223300000|2020-08-23 22:55:00|22952.9|22937.9|22950.4|22935.4|22955.4|22940.4|22950.4|22935.4|0
1598223600000|2020-08-23 23:00:00|22952.9|22937.9|22952.9|22937.9|22952.9|22937.9|22947.9|22932.9|27
1598223900000|2020-08-23 23:05:00|22947.9|22932.9|22958.1|22943.1|22958.1|22943.1|22947.9|22932.9|29
1598224200000|2020-08-23 23:10:00|22953.1|22938.1|22958.1|22943.1|22958.1|22943.1|22953.1|22938.1|6
1598224500000|2020-08-23 23:15:00|22960.6|22945.6|22955.6|22940.6|22960.6|22945.6|22955.6|22940.6|6
1598224800000|2020-08-23 23:20:00|22958.1|22943.1|22975.6|22960.6|22978.1|22963.1|22955.6|22940.6|42
1598225100000|2020-08-23 23:25:00|22973.1|22958.1|22963.1|22948.1|22973.1|22958.1|22958.1|22943.1|27
1598225400000|2020-08-23 23:30:00|22959.1|22952.1|22936.6|22929.6|22959.1|22952.1|22929.1|22922.1|20800
1598225700000|2020-08-23 23:35:00|22934.1|22927.1|22949.1|22942.1|22949.1|22942.1|22919.1|22912.1|98
1598226000000|2020-08-23 23:40:00|22944.1|22937.1|22959.1|22952.1|22959.1|22952.1|22939.1|22932.1|286
1598226300000|2020-08-23 23:45:00|22964.1|22957.1|22959.1|22952.1|22979.1|22972.1|22954.1|22947.1|333
1598226600000|2020-08-23 23:50:00|22956.6|22949.6|22924.1|22917.1|22956.6|22949.6|22911.6|22904.6|391
1598226900000|2020-08-23 23:55:00|22926.6|22919.6|22936.6|22929.6|22939.1|22932.1|22899.1|22892.1|444
1598227200000|2020-08-24 00:00:00|22934.1|22927.1|22894.1|22887.1|22949.1|22942.1|22894.1|22887.1|1510
1598227500000|2020-08-24 00:05:00|22891.6|22884.6|22914.1|22907.1|22919.1|22912.1|22879.1|22872.1|902
1598227800000|2020-08-24 00:10:00|22911.6|22904.6|22876.6|22869.6|22919.1|22912.1|22874.1|22867.1|583
1598228100000|2020-08-24 00:15:00|22879.1|22872.1|22909.1|22902.1|22914.1|22907.1|22874.1|22867.1|683
1598228400000|2020-08-24 00:20:00|22914.1|22907.1|22904.1|22897.1|22924.1|22917.1|22899.1|22892.1|544
1598228700000|2020-08-24 00:25:00|22899.1|22892.1|22899.1|22892.1|22914.1|22907.1|22889.1|22882.1|300
1598229000000|2020-08-24 00:30:00|22896.6|22889.6|22889.1|22882.1|22909.1|22902.1|22879.1|22872.1|288
1598229300000|2020-08-24 00:35:00|22891.6|22884.6|22879.1|22872.1|22891.6|22884.6|22859.1|22852.1|635
1598229600000|2020-08-24 00:40:00|22881.6|22874.6|22894.1|22887.1|22909.1|22902.1|22874.1|22867.1|312
1598229900000|2020-08-24 00:45:00|22896.6|22889.6|22899.1|22892.1|22909.1|22902.1|22889.1|22882.1|273
1598230200000|2020-08-24 00:50:00|22901.6|22894.6|22941.6|22934.6|22949.1|22942.1|22899.1|22892.1|586
1598230500000|2020-08-24 00:55:00|22939.1|22932.1|22934.1|22927.1|22951.6|22944.6|22929.1|22922.1|279
1598230800000|2020-08-24 01:00:00|22936.6|22929.6|22914.1|22907.1|22949.1|22942.1|22906.6|22899.6|441
1598231100000|2020-08-24 01:05:00|22909.1|22902.1|22909.1|22902.1|22914.1|22907.1|22889.1|22882.1|386
1598231400000|2020-08-24 01:10:00|22906.6|22899.6|22909.1|22902.1|22914.1|22907.1|22889.1|22882.1|189
1598231700000|2020-08-24 01:15:00|22914.1|22907.1|22939.1|22932.1|22944.1|22937.1|22911.6|22904.6|357
1598232000000|2020-08-24 01:20:00|22941.6|22934.6|22954.1|22947.1|22959.1|22952.1|22939.1|22932.1|468
1598232300000|2020-08-24 01:25:00|22959.1|22952.1|22999.1|22992.1|23004.1|22997.1|22954.1|22947.1|984
1598232600000|2020-08-24 01:30:00|23001.6|22994.6|22994.1|22987.1|23004.1|22997.1|22984.1|22977.1|877
1598232900000|2020-08-24 01:35:00|22996.6|22989.6|22999.1|22992.1|22999.1|22992.1|22984.1|22977.1|506
1598233200000|2020-08-24 01:40:00|23004.1|22997.1|22999.1|22992.1|23014.1|23007.1|22994.1|22987.1|695
1598233500000|2020-08-24 01:45:00|23004.1|22997.1|22999.1|22992.1|23014.1|23007.1|22994.1|22987.1|365
1598233800000|2020-08-24 01:50:00|22996.6|22989.6|22981.6|22974.6|22999.1|22992.1|22979.1|22972.1|323
1598234100000|2020-08-24 01:55:00|22984.1|22977.1|22979.1|22972.1|22989.1|22982.1|22974.1|22967.1|194
1598234400000|2020-08-24 02:00:00|22981.6|22974.6|22984.1|22977.1|22986.6|22979.6|22974.1|22967.1|276
1598234700000|2020-08-24 02:05:00|22986.6|22979.6|22989.1|22982.1|22994.1|22987.1|22979.1|22972.1|276
1598235000000|2020-08-24 02:10:00|22991.6|22984.6|23009.1|23002.1|23014.1|23007.1|22989.1|22982.1|333
1598235300000|2020-08-24 02:15:00|23011.6|23004.6|23009.1|23002.1|23014.1|23007.1|23004.1|22997.1|236
1598235600000|2020-08-24 02:20:00|23014.1|23007.1|23004.1|22997.1|23014.1|23007.1|22999.1|22992.1|301
1598235900000|2020-08-24 02:25:00|22999.1|22992.1|22999.1|22992.1|23004.1|22997.1|22996.6|22989.6|149
1598236200000|2020-08-24 02:30:00|22996.6|22989.6|22994.1|22987.1|22999.1|22992.1|22984.1|22977.1|308
1598236500000|2020-08-24 02:35:00|22991.6|22984.6|22989.1|22982.1|22999.1|22992.1|22984.1|22977.1|389
1598236800000|2020-08-24 02:40:00|22991.6|22984.6|22989.1|22982.1|22994.1|22987.1|22989.1|22982.1|87
1598237100000|2020-08-24 02:45:00|22991.6|22984.6|22979.1|22972.1|22994.1|22987.1|22979.1|22972.1|172
1598237400000|2020-08-24 02:50:00|22981.6|22974.6|22984.1|22977.1|22994.1|22987.1|22979.1|22972.1|133
1598237700000|2020-08-24 02:55:00|22986.6|22979.6|22974.1|22967.1|22991.6|22984.6|22971.6|22964.6|108
1598238000000|2020-08-24 03:00:00|22979.1|22972.1|22974.1|22967.1|22984.1|22977.1|22974.1|22967.1|263
1598238300000|2020-08-24 03:05:00|22976.6|22969.6|22984.1|22977.1|22989.1|22982.1|22974.1|22967.1|77
1598238600000|2020-08-24 03:10:00|22986.6|22979.6|22989.1|22982.1|22994.1|22987.1|22984.1|22977.1|174
1598238900000|2020-08-24 03:15:00|22984.1|22977.1|22989.1|22982.1|22994.1|22987.1|22984.1|22977.1|121
1598239200000|2020-08-24 03:20:00|22994.1|22987.1|22999.1|22992.1|23004.1|22997.1|22991.6|22984.6|149
1598239500000|2020-08-24 03:25:00|23004.1|22997.1|22999.1|22992.1|23004.1|22997.1|22999.1|22992.1|40
1598239800000|2020-08-24 03:30:00|23001.6|22994.6|22989.1|22982.1|23004.1|22997.1|22989.1|22982.1|270
1598240100000|2020-08-24 03:35:00|22986.6|22979.6|22989.1|22982.1|22996.6|22989.6|22984.1|22977.1|225
1598240400000|2020-08-24 03:40:00|22986.6|22979.6|22969.1|22962.1|22989.1|22982.1|22969.1|22962.1|150
1598240700000|2020-08-24 03:45:00|22971.6|22964.6|22979.1|22972.1|22984.1|22977.1|22969.1|22962.1|246
1598241000000|2020-08-24 03:50:00|22974.1|22967.1|22974.1|22967.1|22984.1|22977.1|22974.1|22967.1|94
1598241300000|2020-08-24 03:55:00|22971.6|22964.6|22959.1|22952.1|22974.1|22967.1|22956.6|22949.6|130
1598241600000|2020-08-24 04:00:00|22964.1|22957.1|22949.1|22942.1|22964.1|22957.1|22949.1|22942.1|164
1598241900000|2020-08-24 04:05:00|22951.6|22944.6|22944.1|22937.1|22954.1|22947.1|22934.1|22927.1|378
1598242200000|2020-08-24 04:10:00|22941.6|22934.6|22944.1|22937.1|22944.1|22937.1|22939.1|22932.1|169
1598242500000|2020-08-24 04:15:00|22941.6|22934.6|22936.6|22929.6|22949.1|22942.1|22926.6|22919.6|284
1598242800000|2020-08-24 04:20:00|22939.1|22932.1|22949.1|22942.1|22949.1|22942.1|22934.1|22927.1|98
1598243100000|2020-08-24 04:25:00|22951.6|22944.6|22954.1|22947.1|22959.1|22952.1|22949.1|22942.1|188
1598243400000|2020-08-24 04:30:00|22956.6|22949.6|22964.1|22957.1|22969.1|22962.1|22954.1|22947.1|169
1598243700000|2020-08-24 04:35:00|22966.6|22959.6|22959.1|22952.1|22969.1|22962.1|22959.1|22952.1|109
1598244000000|2020-08-24 04:40:00|22961.6|22954.6|22969.1|22962.1|22974.1|22967.1|22959.1|22952.1|204
1598244300000|2020-08-24 04:45:00|22971.6|22964.6|22976.6|22969.6|22979.1|22972.1|22969.1|22962.1|118
1598244600000|2020-08-24 04:50:00|22974.1|22967.1|22979.1|22972.1|22979.1|22972.1|22966.6|22959.6|211
1598244900000|2020-08-24 04:55:00|22981.6|22974.6|22981.6|22974.6|22984.1|22977.1|22979.1|22972.1|148
1598245200000|2020-08-24 05:00:00|22979.1|22972.1|22981.6|22974.6|22984.1|22977.1|22979.1|22972.1|163
1598245500000|2020-08-24 05:05:00|22984.1|22977.1|22979.1|22972.1|22984.1|22977.1|22979.1|22972.1|117
1598245800000|2020-08-24 05:10:00|22974.1|22967.1|22979.1|22972.1|22979.1|22972.1|22974.1|22967.1|561
1598246100000|2020-08-24 05:15:00|22984.1|22977.1|22979.1|22972.1|22984.1|22977.1|22979.1|22972.1|271
1598246400000|2020-08-24 05:20:00|22984.1|22977.1|22984.1|22977.1|22989.1|22982.1|22984.1|22977.1|191
1598246700000|2020-08-24 05:25:00|22979.1|22972.1|22984.1|22977.1|22984.1|22977.1|22974.1|22967.1|204
1598247000000|2020-08-24 05:30:00|22989.1|22982.1|22979.1|22972.1|22989.1|22982.1|22979.1|22972.1|209
1598247300000|2020-08-24 05:35:00|22981.6|22974.6|22986.6|22979.6|22989.1|22982.1|22979.1|22972.1|401
1598247600000|2020-08-24 05:40:00|22984.1|22977.1|22989.1|22982.1|22989.1|22982.1|22984.1|22977.1|260
1598247900000|2020-08-24 05:45:00|22986.6|22979.6|22979.1|22972.1|22989.1|22982.1|22979.1|22972.1|402
1598248200000|2020-08-24 05:50:00|22984.1|22977.1|22984.1|22977.1|22989.1|22982.1|22979.1|22972.1|483
1598248500000|2020-08-24 05:55:00|22989.1|22982.1|22989.1|22982.1|22994.1|22987.1|22984.1|22977.1|740
1598248800000|2020-08-24 06:00:00|22994.1|22987.1|22974.1|22967.1|22996.6|22989.6|22974.1|22967.1|2148
1598249100000|2020-08-24 06:05:00|22979.1|22972.1|22989.1|22982.1|22991.6|22984.6|22979.1|22972.1|622
1598249400000|2020-08-24 06:10:00|22994.1|22987.1|23014.1|23007.1|23019.1|23012.1|22989.1|22982.1|346
1598249700000|2020-08-24 06:15:00|23019.1|23012.1|23014.1|23007.1|23019.1|23012.1|23004.1|22997.1|928
1598250000000|2020-08-24 06:20:00|23011.6|23004.6|23014.1|23007.1|23014.1|23007.1|23009.1|23002.1|61
1598250300000|2020-08-24 06:25:00|23011.6|23004.6|23014.1|23007.1|23014.1|23007.1|23006.6|22999.6|36
1598250600000|2020-08-24 06:30:00|23019.1|23012.1|23019.1|23012.1|23024.1|23017.1|23016.6|23009.6|30
1598250900000|2020-08-24 06:35:00|23021.6|23014.6|23024.1|23017.1|23026.6|23019.6|23016.6|23009.6|51
1598251200000|2020-08-24 06:40:00|23026.6|23019.6|23019.1|23012.1|23029.1|23022.1|23014.1|23007.1|70
1598251500000|2020-08-24 06:45:00|23021.6|23014.6|23014.1|23007.1|23026.6|23019.6|23014.1|23007.1|23
1598251800000|2020-08-24 06:50:00|23011.6|23004.6|23009.1|23002.1|23014.1|23007.1|23009.1|23002.1|130
1598252100000|2020-08-24 06:55:00|23014.1|23007.1|23014.1|23007.1|23019.1|23012.1|23009.1|23002.1|157
1598252400000|2020-08-24 07:00:00|23019.1|23012.1|23071.6|23064.6|23084.1|23077.1|23019.1|23012.1|726
1598252700000|2020-08-24 07:05:00|23074.1|23067.1|23079.1|23072.1|23089.1|23082.1|23069.1|23062.1|110
1598253000000|2020-08-24 07:10:00|23081.6|23074.6|23079.1|23072.1|23099.1|23092.1|23076.6|23069.6|285
1598253300000|2020-08-24 07:15:00|23081.6|23074.6|23074.1|23067.1|23099.1|23092.1|23074.1|23067.1|188
1598253600000|2020-08-24 07:20:00|23076.6|23069.6|23079.1|23072.1|23089.1|23082.1|23074.1|23067.1|254
1598253900000|2020-08-24 07:25:00|23076.6|23069.6|23096.6|23089.6|23096.6|23089.6|23069.1|23062.1|316
1598254200000|2020-08-24 07:30:00|23099.1|23092.1|23086.6|23079.6|23104.1|23097.1|23084.1|23077.1|256
1598254500000|2020-08-24 07:35:00|23089.1|23082.1|23094.1|23087.1|23114.1|23107.1|23089.1|23082.1|217
1598254800000|2020-08-24 07:40:00|23091.6|23084.6|23089.1|23082.1|23099.1|23092.1|23089.1|23082.1|143
1598255100000|2020-08-24 07:45:00|23091.6|23084.6|23081.6|23074.6|23094.1|23087.1|23079.1|23072.1|190
1598255400000|2020-08-24 07:50:00|23084.1|23077.1|23094.1|23087.1|23099.1|23092.1|23079.1|23072.1|226
1598255700000|2020-08-24 07:55:00|23099.1|23092.1|23079.1|23072.1|23099.1|23092.1|23079.1|23072.1|113
1598256000000|2020-08-24 08:00:00|23081.6|23074.6|23069.1|23062.1|23094.1|23087.1|23069.1|23062.1|246
1598256300000|2020-08-24 08:05:00|23071.6|23064.6|23074.1|23067.1|23074.1|23067.1|23064.1|23057.1|171
1598256600000|2020-08-24 08:10:00|23071.6|23064.6|23064.1|23057.1|23071.6|23064.6|23064.1|23057.1|64
1598256900000|2020-08-24 08:15:00|23066.6|23059.6|23064.1|23057.1|23074.1|23067.1|23059.1|23052.1|86
1598257200000|2020-08-24 08:20:00|23066.6|23059.6|23071.6|23064.6|23079.1|23072.1|23066.6|23059.6|83
1598257500000|2020-08-24 08:25:00|23074.1|23067.1|23074.1|23067.1|23074.1|23067.1|23059.1|23052.1|120
1598257800000|2020-08-24 08:30:00|23071.6|23064.6|23084.1|23077.1|23094.1|23087.1|23069.1|23062.1|102
1598258100000|2020-08-24 08:35:00|23079.1|23072.1|23089.1|23082.1|23094.1|23087.1|23079.1|23072.1|55
1598258400000|2020-08-24 08:40:00|23094.1|23087.1|23114.1|23107.1|23114.1|23107.1|23094.1|23087.1|240
1598258700000|2020-08-24 08:45:00|23119.1|23112.1|23129.1|23122.1|23129.1|23122.1|23114.1|23107.1|195
1598259000000|2020-08-24 08:50:00|23124.1|23117.1|23124.1|23117.1|23129.1|23122.1|23119.1|23112.1|83
1598259300000|2020-08-24 08:55:00|23119.1|23112.1|23134.1|23127.1|23134.1|23127.1|23119.1|23112.1|142
1598259600000|2020-08-24 09:00:00|23129.1|23122.1|23129.1|23122.1|23139.1|23132.1|23124.1|23117.1|177
1598259900000|2020-08-24 09:05:00|23134.1|23127.1|23116.6|23109.6|23134.1|23127.1|23116.6|23109.6|96
1598260200000|2020-08-24 09:10:00|23114.1|23107.1|23114.1|23107.1|23119.1|23112.1|23114.1|23107.1|12
1598260500000|2020-08-24 09:15:00|23109.1|23102.1|23114.1|23107.1|23114.1|23107.1|23109.1|23102.1|111
1598260800000|2020-08-24 09:20:00|23109.1|23102.1|23114.1|23107.1|23119.1|23112.1|23109.1|23102.1|21
1598261100000|2020-08-24 09:25:00|23116.6|23109.6|23119.1|23112.1|23119.1|23112.1|23109.1|23102.1|60
1598261400000|2020-08-24 09:30:00|23114.1|23107.1|23109.1|23102.1|23119.1|23112.1|23109.1|23102.1|63
1598261700000|2020-08-24 09:35:00|23111.6|23104.6|23119.1|23112.1|23119.1|23112.1|23109.1|23102.1|113
1598262000000|2020-08-24 09:40:00|23116.6|23109.6|23119.1|23112.1|23119.1|23112.1|23114.1|23107.1|119
1598262300000|2020-08-24 09:45:00|23114.1|23107.1|23114.1|23107.1|23119.1|23112.1|23114.1|23107.1|61
1598262600000|2020-08-24 09:50:00|23119.1|23112.1|23104.1|23097.1|23119.1|23112.1|23104.1|23097.1|61
1598262900000|2020-08-24 09:55:00|23099.1|23092.1|23094.1|23087.1|23104.1|23097.1|23094.1|23087.1|170
1598263200000|2020-08-24 10:00:00|23099.1|23092.1|23084.1|23077.1|23099.1|23092.1|23084.1|23077.1|133
1598263500000|2020-08-24 10:05:00|23086.6|23079.6|23094.1|23087.1|23094.1|23087.1|23086.6|23079.6|74
1598263800000|2020-08-24 10:10:00|23096.6|23089.6|23089.1|23082.1|23099.1|23092.1|23086.6|23079.6|45
1598264100000|2020-08-24 10:15:00|23094.1|23087.1|23094.1|23087.1|23094.1|23087.1|23089.1|23082.1|45
1598264400000|2020-08-24 10:20:00|23089.1|23082.1|23084.1|23077.1|23089.1|23082.1|23079.1|23072.1|22
1598264700000|2020-08-24 10:25:00|23086.6|23079.6|23089.1|23082.1|23091.6|23084.6|23084.1|23077.1|11
1598265000000|2020-08-24 10:30:00|23091.6|23084.6|23104.1|23097.1|23104.1|23097.1|23089.1|23082.1|89
1598265300000|2020-08-24 10:35:00|23106.6|23099.6|23109.1|23102.1|23114.1|23107.1|23104.1|23097.1|26
1598265600000|2020-08-24 10:40:00|23106.6|23099.6|23104.1|23097.1|23114.1|23107.1|23104.1|23097.1|59
1598265900000|2020-08-24 10:45:00|23106.6|23099.6|23104.1|23097.1|23111.6|23104.6|23104.1|23097.1|49
1598266200000|2020-08-24 10:50:00|23106.6|23099.6|23109.1|23102.1|23109.1|23102.1|23104.1|23097.1|19
1598266500000|2020-08-24 10:55:00|23104.1|23097.1|23109.1|23102.1|23109.1|23102.1|23104.1|23097.1|63
1598266800000|2020-08-24 11:00:00|23104.1|23097.1|23104.1|23097.1|23109.1|23102.1|23099.1|23092.1|71
1598267100000|2020-08-24 11:05:00|23101.6|23094.6|23104.1|23097.1|23104.1|23097.1|23099.1|23092.1|29
1598267400000|2020-08-24 11:10:00|23109.1|23102.1|23109.1|23102.1|23114.1|23107.1|23109.1|23102.1|25
1598267700000|2020-08-24 11:15:00|23114.1|23107.1|23114.1|23107.1|23119.1|23112.1|23114.1|23107.1|34
1598268000000|2020-08-24 11:20:00|23116.6|23109.6|23119.1|23112.1|23121.6|23114.6|23114.1|23107.1|27
1598268300000|2020-08-24 11:25:00|23121.6|23114.6|23119.1|23112.1|23124.1|23117.1|23119.1|23112.1|51
1598268600000|2020-08-24 11:30:00|23124.1|23117.1|23119.1|23112.1|23124.1|23117.1|23119.1|23112.1|8
1598268900000|2020-08-24 11:35:00|23114.1|23107.1|23114.1|23107.1|23114.1|23107.1|23109.1|23102.1|48
1598269200000|2020-08-24 11:40:00|23111.6|23104.6|23114.1|23107.1|23114.1|23107.1|23109.1|23102.1|69
1598269500000|2020-08-24 11:45:00|23111.6|23104.6|23109.1|23102.1|23114.1|23107.1|23104.1|23097.1|14
1598269800000|2020-08-24 11:50:00|23114.1|23107.1|23119.1|23112.1|23124.1|23117.1|23114.1|23107.1|93
1598270100000|2020-08-24 11:55:00|23124.1|23117.1|23124.1|23117.1|23129.1|23122.1|23119.1|23112.1|1050
1598270400000|2020-08-24 12:00:00|23129.1|23122.1|23129.1|23122.1|23134.1|23127.1|23124.1|23117.1|77
1598270700000|2020-08-24 12:05:00|23124.1|23117.1|23124.1|23117.1|23129.1|23122.1|23124.1|23117.1|80
1598271000000|2020-08-24 12:10:00|||||||||1
1598271300000|2020-08-24 12:15:00|23119.1|23112.1|23109.1|23102.1|23119.1|23112.1|23104.1|23097.1|134
1598271600000|2020-08-24 12:20:00|23106.6|23099.6|23109.1|23102.1|23114.1|23107.1|23104.1|23097.1|80
1598271900000|2020-08-24 12:25:00|23111.6|23104.6|23104.1|23097.1|23114.1|23107.1|23104.1|23097.1|55
1598272200000|2020-08-24 12:30:00|23109.1|23102.1|23109.1|23102.1|23109.1|23102.1|23104.1|23097.1|26
1598272500000|2020-08-24 12:35:00|23106.6|23099.6|23104.1|23097.1|23109.1|23102.1|23104.1|23097.1|21
1598272800000|2020-08-24 12:40:00|23106.6|23099.6|23104.1|23097.1|23109.1|23102.1|23099.1|23092.1|230
1598273100000|2020-08-24 12:45:00|23109.1|23102.1|23109.1|23102.1|23111.6|23104.6|23104.1|23097.1|12
1598273400000|2020-08-24 12:50:00|23114.1|23107.1|23114.1|23107.1|23114.1|23107.1|23109.1|23102.1|42
1598273700000|2020-08-24 12:55:00|23109.1|23102.1|23099.1|23092.1|23114.1|23107.1|23099.1|23092.1|59
1598274000000|2020-08-24 13:00:00|23104.1|23097.1|23109.1|23102.1|23109.1|23102.1|23099.1|23092.1|33
1598274300000|2020-08-24 13:05:00|||||||||8
1598274600000|2020-08-24 13:10:00|23104.1|23097.1|23104.1|23097.1|23109.1|23102.1|23104.1|23097.1|101
1598274900000|2020-08-24 13:15:00|23099.1|23092.1|23099.1|23092.1|23099.1|23092.1|23099.1|23092.1|9
1598275200000|2020-08-24 13:20:00|23096.6|23089.6|23099.1|23092.1|23099.1|23092.1|23094.1|23087.1|124
1598275500000|2020-08-24 13:25:00|23096.6|23089.6|23096.6|23089.6|23099.1|23092.1|23094.1|23087.1|79
1598275800000|2020-08-24 13:30:00|23099.1|23092.1|23069.1|23062.1|23099.1|23092.1|23069.1|23062.1|475
1598276100000|2020-08-24 13:35:00|23074.1|23067.1|23084.1|23077.1|23084.1|23077.1|23069.1|23062.1|188
1598276400000|2020-08-24 13:40:00|23079.1|23072.1|23059.1|23052.1|23089.1|23082.1|23059.1|23052.1|281
1598276700000|2020-08-24 13:45:00|23064.1|23057.1|23059.1|23052.1|23074.1|23067.1|23054.1|23047.1|216
1598277000000|2020-08-24 13:50:00|23054.1|23047.1|23044.1|23037.1|23059.1|23052.1|23039.1|23032.1|215
1598277300000|2020-08-24 13:55:00|23039.1|23032.1|23049.1|23042.1|23049.1|23042.1|23039.1|23032.1|145
1598277600000|2020-08-24 14:00:00|23054.1|23047.1|23049.1|23042.1|23054.1|23047.1|23039.1|23032.1|157
1598277900000|2020-08-24 14:05:00|23054.1|23047.1|23054.1|23047.1|23054.1|23047.1|23039.1|23032.1|84
1598278200000|2020-08-24 14:10:00|23059.1|23052.1|23059.1|23052.1|23064.1|23057.1|23041.6|23034.6|228
1598278500000|2020-08-24 14:15:00|23054.1|23047.1|23074.1|23067.1|23079.1|23072.1|23054.1|23047.1|104
1598278800000|2020-08-24 14:20:00|23076.6|23069.6|23079.1|23072.1|23084.1|23077.1|23074.1|23067.1|63
1598279100000|2020-08-24 14:25:00|23081.6|23074.6|23059.1|23052.1|23084.1|23077.1|23059.1|23052.1|95
1598279400000|2020-08-24 14:30:00|23061.6|23054.6|23069.1|23062.1|23074.1|23067.1|23061.6|23054.6|93
1598279700000|2020-08-24 14:35:00|23071.6|23064.6|23084.1|23077.1|23084.1|23077.1|23064.1|23057.1|111
1598280000000|2020-08-24 14:40:00|23081.6|23074.6|23084.1|23077.1|23084.1|23077.1|23069.1|23062.1|117
1598280300000|2020-08-24 14:45:00|23081.6|23074.6|23069.1|23062.1|23084.1|23077.1|23054.1|23047.1|134
1598280600000|2020-08-24 14:50:00|23074.1|23067.1|23044.1|23037.1|23074.1|23067.1|23039.1|23032.1|122
1598280900000|2020-08-24 14:55:00|23049.1|23042.1|23049.1|23042.1|23054.1|23047.1|23034.1|23027.1|155
1598281200000|2020-08-24 15:00:00|23046.6|23039.6|23061.6|23054.6|23064.1|23057.1|23044.1|23037.1|228
1598281500000|2020-08-24 15:05:00|23064.1|23057.1|23064.1|23057.1|23069.1|23062.1|23054.1|23047.1|193
1598281800000|2020-08-24 15:10:00|23069.1|23062.1|23059.1|23052.1|23069.1|23062.1|23054.1|23047.1|76
1598282100000|2020-08-24 15:15:00|23056.6|23049.6|23074.1|23067.1|23074.1|23067.1|23056.6|23049.6|146
1598282400000|2020-08-24 15:20:00|23069.1|23062.1|23074.1|23067.1|23079.1|23072.1|23069.1|23062.1|80
1598282700000|2020-08-24 15:25:00|23069.1|23062.1|23064.1|23057.1|23079.1|23072.1|23061.6|23054.6|159
1598283000000|2020-08-24 15:30:00|23059.1|23052.1|23069.1|23062.1|23074.1|23067.1|23059.1|23052.1|179
1598283300000|2020-08-24 15:35:00|23064.1|23057.1|23079.1|23072.1|23084.1|23077.1|23064.1|23057.1|279
1598283600000|2020-08-24 15:40:00|23081.6|23074.6|23084.1|23077.1|23084.1|23077.1|23074.1|23067.1|116
1598283900000|2020-08-24 15:45:00|23086.6|23079.6|23094.1|23087.1|23094.1|23087.1|23084.1|23077.1|117
1598284200000|2020-08-24 15:50:00|23089.1|23082.1|23089.1|23082.1|23089.1|23082.1|23084.1|23077.1|67
1598284500000|2020-08-24 15:55:00|23094.1|23087.1|23084.1|23077.1|23094.1|23087.1|23079.1|23072.1|77
1598284800000|2020-08-24 16:00:00|23089.1|23082.1|23089.1|23082.1|23099.1|23092.1|23084.1|23077.1|102
1598285100000|2020-08-24 16:05:00|23086.6|23079.6|23084.1|23077.1|23094.1|23087.1|23081.6|23074.6|102
1598285400000|2020-08-24 16:10:00|23086.6|23079.6|23089.1|23082.1|23089.1|23082.1|23084.1|23077.1|44
1598285700000|2020-08-24 16:15:00|23091.6|23084.6|23094.1|23087.1|23099.1|23092.1|23089.1|23082.1|41
1598286000000|2020-08-24 16:20:00|23089.1|23082.1|23089.1|23082.1|23089.1|23082.1|23084.1|23077.1|140
1598286300000|2020-08-24 16:25:00|23084.1|23077.1|23079.1|23072.1|23084.1|23077.1|23079.1|23072.1|97
1598286600000|2020-08-24 16:30:00|23076.6|23069.6|23084.1|23077.1|23084.1|23077.1|23074.1|23067.1|54
1598286900000|2020-08-24 16:35:00|23081.6|23074.6|23084.1|23077.1|23084.1|23077.1|23079.1|23072.1|21
1598287200000|2020-08-24 16:40:00|23081.6|23074.6|23089.1|23082.1|23089.1|23082.1|23079.1|23072.1|33
1598287500000|2020-08-24 16:45:00|23084.1|23077.1|23084.1|23077.1|23089.1|23082.1|23081.6|23074.6|28
1598287800000|2020-08-24 16:50:00|23079.1|23072.1|23079.1|23072.1|23084.1|23077.1|23079.1|23072.1|22
1598288100000|2020-08-24 16:55:00|23081.6|23074.6|23079.1|23072.1|23084.1|23077.1|23079.1|23072.1|33
1598288400000|2020-08-24 17:00:00|23074.1|23067.1|23084.1|23077.1|23084.1|23077.1|23074.1|23067.1|44
1598288700000|2020-08-24 17:05:00|23079.1|23072.1|23089.1|23082.1|23089.1|23082.1|23079.1|23072.1|41
1598289000000|2020-08-24 17:10:00|23084.1|23077.1|23084.1|23077.1|23089.1|23082.1|23084.1|23077.1|12
1598289300000|2020-08-24 17:15:00|23079.1|23072.1|23084.1|23077.1|23084.1|23077.1|23079.1|23072.1|36
1598289600000|2020-08-24 17:20:00|23089.1|23082.1|23089.1|23082.1|23089.1|23082.1|23089.1|23082.1|109
1598289900000|2020-08-24 17:25:00|23084.1|23077.1|23084.1|23077.1|23084.1|23077.1|23084.1|23077.1|39
1598290200000|2020-08-24 17:30:00|23079.1|23072.1|23074.1|23067.1|23084.1|23077.1|23074.1|23067.1|41
1598290500000|2020-08-24 17:35:00|23079.1|23072.1|23084.1|23077.1|23084.1|23077.1|23079.1|23072.1|12
1598290800000|2020-08-24 17:40:00|23079.1|23072.1|23074.1|23067.1|23084.1|23077.1|23074.1|23067.1|40
1598291100000|2020-08-24 17:45:00|23076.6|23069.6|23069.1|23062.1|23081.6|23074.6|23069.1|23062.1|18
1598291400000|2020-08-24 17:50:00|23071.6|23064.6|23079.1|23072.1|23079.1|23072.1|23071.6|23064.6|22
1598291700000|2020-08-24 17:55:00|23081.6|23074.6|23079.1|23072.1|23084.1|23077.1|23079.1|23072.1|14
1598292000000|2020-08-24 18:00:00|23084.1|23077.1|23074.1|23067.1|23084.1|23077.1|23074.1|23067.1|40
1598292300000|2020-08-24 18:05:00|23079.1|23072.1|23079.1|23072.1|23079.1|23072.1|23076.6|23069.6|10
1598292600000|2020-08-24 18:10:00|||||||||1
1598292900000|2020-08-24 18:15:00|23084.1|23077.1|23084.1|23077.1|23084.1|23077.1|23079.1|23072.1|43
1598293200000|2020-08-24 18:20:00|23079.1|23072.1|23074.1|23067.1|23081.6|23074.6|23074.1|23067.1|37
1598293500000|2020-08-24 18:25:00|23069.1|23062.1|23074.1|23067.1|23074.1|23067.1|23069.1|23062.1|30
1598293800000|2020-08-24 18:30:00|23069.1|23062.1|23064.1|23057.1|23069.1|23062.1|23059.1|23052.1|51
1598294100000|2020-08-24 18:35:00|23066.6|23059.6|23064.1|23057.1|23069.1|23062.1|23064.1|23057.1|43
1598294400000|2020-08-24 18:40:00|23066.6|23059.6|23054.1|23047.1|23066.6|23059.6|23054.1|23047.1|42
1598294700000|2020-08-24 18:45:00|23059.1|23052.1|23054.1|23047.1|23059.1|23052.1|23054.1|23047.1|38
1598295000000|2020-08-24 18:50:00|23056.6|23049.6|23044.1|23037.1|23059.1|23052.1|23044.1|23037.1|40
1598295300000|2020-08-24 18:55:00|23046.6|23039.6|23054.1|23047.1|23054.1|23047.1|23044.1|23037.1|11
1598295600000|2020-08-24 19:00:00|23049.1|23042.1|23054.1|23047.1|23054.1|23047.1|23049.1|23042.1|33
1598295900000|2020-08-24 19:05:00|23051.6|23044.6|23044.1|23037.1|23054.1|23047.1|23044.1|23037.1|31
1598296200000|2020-08-24 19:10:00|23049.1|23042.1|23049.1|23042.1|23049.1|23042.1|23044.1|23037.1|40
1598296500000|2020-08-24 19:15:00|23054.1|23047.1|23059.1|23052.1|23059.1|23052.1|23049.1|23042.1|33
1598296800000|2020-08-24 19:20:00|23064.1|23057.1|23074.1|23067.1|23074.1|23067.1|23059.1|23052.1|104
1598297100000|2020-08-24 19:25:00|||||||||2
1598297400000|2020-08-24 19:30:00|23071.6|23064.6|23074.1|23067.1|23076.6|23069.6|23069.1|23062.1|60
1598297700000|2020-08-24 19:35:00|23079.1|23072.1|23104.1|23097.1|23104.1|23097.1|23074.1|23067.1|267
1598298000000|2020-08-24 19:40:00|23101.6|23094.6|23109.1|23102.1|23109.1|23102.1|23099.1|23092.1|98
1598298300000|2020-08-24 19:45:00|23114.1|23107.1|23124.1|23117.1|23124.1|23117.1|23114.1|23107.1|341
1598298600000|2020-08-24 19:50:00|23129.1|23122.1|23144.1|23137.1|23144.1|23137.1|23129.1|23122.1|939
1598298900000|2020-08-24 19:55:00|23141.6|23134.6|23154.1|23147.1|23154.1|23147.1|23139.1|23132.1|510
1598299200000|2020-08-24 20:00:00|23149.1|23142.1|23159.1|23152.1|23164.1|23157.1|23149.1|23142.1|306
1598299500000|2020-08-24 20:05:00|23161.6|23154.6|23179.1|23172.1|23184.1|23177.1|23159.1|23152.1|390
1598299800000|2020-08-24 20:10:00|23174.1|23167.1|23184.1|23177.1|23186.6|23179.6|23169.1|23162.1|255
1598300100000|2020-08-24 20:15:00|23188.1|23173.1|23175.6|23160.6|23188.1|23173.1|23173.1|23158.1|46
1598300400000|2020-08-24 20:20:00|23173.1|23158.1|23183.1|23168.1|23183.1|23168.1|23173.1|23158.1|23
1598300700000|2020-08-24 20:25:00|23178.1|23163.1|23173.1|23158.1|23178.1|23163.1|23170.6|23155.6|18
1598301000000|2020-08-24 20:30:00|23175.6|23160.6|23163.1|23148.1|23175.6|23160.6|23163.1|23148.1|21
1598301300000|2020-08-24 20:35:00|23160.6|23145.6|23160.6|23145.6|23163.1|23148.1|23160.6|23145.6|23
1598301600000|2020-08-24 20:40:00|23158.1|23143.1|23158.1|23143.1|23163.1|23148.1|23158.1|23143.1|8
1598301900000|2020-08-24 20:45:00|23160.6|23145.6|23158.1|23143.1|23160.6|23145.6|23150.6|23135.6|28
1598302200000|2020-08-24 20:50:00|23155.6|23140.6|23158.1|23143.1|23158.1|23143.1|23155.6|23140.6|7
1598302500000|2020-08-24 20:55:00|23155.6|23140.6|23155|23125|23155.6|23140.6|23148.1|23124|27
1598302800000|2020-08-24 21:00:00|23155.2|23125.2|23153.6|23123.6|23155.5|23125.5|23153.6|23123.6|0
1598303100000|2020-08-24 21:05:00|23153.3|23123.3|23154.7|23124.7|23154.7|23124.7|23153.3|23123.3|0
1598303400000|2020-08-24 21:10:00|23154.4|23124.4|23154.9|23124.9|23155.1|23125.1|23154.2|23124.2|0
1598303700000|2020-08-24 21:15:00|23154.8|23124.8|23155.2|23125.2|23155.2|23125.2|23154.8|23124.8|0
1598304000000|2020-08-24 21:20:00|23155.4|23125.4|23155.3|23125.3|23155.4|23125.4|23155.1|23125.1|0
1598304300000|2020-08-24 21:25:00|23155.1|23125.1|23155|23125|23155.1|23125.1|23154.7|23124.7|0
1598304900000|2020-08-24 21:35:00|23155.2|23125.2|23155|23125|23156.2|23126.2|23155|23125|0
1598305200000|2020-08-24 21:40:00|23154.8|23124.8|23154.8|23124.8|23155|23125|23154.8|23124.8|0
1598305500000|2020-08-24 21:45:00|23155|23125|23155.3|23125.3|23155.4|23125.4|23155|23125|0
1598305800000|2020-08-24 21:50:00|23154.9|23124.9|23155.2|23125.2|23155.3|23125.3|23154.8|23124.8|0
1598306100000|2020-08-24 21:55:00|23154.8|23124.8|23155.1|23125.1|23155.7|23125.7|23154.8|23124.8|0
1598306400000|2020-08-24 22:00:00|23156.9|23126.9|23168.1|23153.1|23170.6|23155.6|23153.4|23123.4|7
1598306700000|2020-08-24 22:05:00|23165.6|23150.6|23165.6|23150.6|23168.1|23153.1|23160.6|23145.6|0
1598307300000|2020-08-24 22:15:00|23163.1|23148.1|23168.1|23153.1|23170.6|23155.6|23163.1|23148.1|0
1598307600000|2020-08-24 22:20:00|23170.6|23155.6|23168.1|23153.1|23170.6|23155.6|23168.1|23153.1|2
1598307900000|2020-08-24 22:25:00|23170.6|23155.6|23168.1|23153.1|23170.6|23155.6|23168.1|23153.1|3
1598308500000|2020-08-24 22:35:00|23170.6|23155.6|23167.8|23152.8|23170.6|23155.6|23167.8|23152.8|0
1598308800000|2020-08-24 22:40:00|23162.8|23147.8|23162.8|23147.8|23165.3|23150.3|23162.8|23147.8|6
1598309100000|2020-08-24 22:45:00|23167.8|23152.8|23170.3|23155.3|23170.3|23155.3|23167.8|23152.8|29
1598309400000|2020-08-24 22:50:00|23167.8|23152.8|23165.3|23150.3|23170.3|23155.3|23165.3|23150.3|0
1598309700000|2020-08-24 22:55:00|23167.8|23152.8|23170.3|23155.3|23170.3|23155.3|23167.8|23152.8|1
1598310000000|2020-08-24 23:00:00|23172.8|23157.8|23175.3|23160.3|23177.8|23162.8|23167.8|23152.8|36
1598310300000|2020-08-24 23:05:00|23172.8|23157.8|23172.8|23157.8|23172.8|23157.8|23167.8|23152.8|23
1598310600000|2020-08-24 23:10:00|||||||||1
1598310900000|2020-08-24 23:15:00|23175.3|23160.3|23175.3|23160.3|23175.3|23160.3|23175.3|23160.3|28
1598311200000|2020-08-24 23:20:00|23172.8|23157.8|23172.8|23157.8|23172.8|23157.8|23172.8|23157.8|0
1598311500000|2020-08-24 23:25:00|23175.3|23160.3|23167.8|23152.8|23175.3|23160.3|23165.3|23150.3|30
1598311800000|2020-08-24 23:30:00|23170.3|23155.3|23183.8|23176.8|23188.8|23181.8|23163.8|23152.8|15601
1598312100000|2020-08-24 23:35:00|23181.3|23174.3|23181.3|23174.3|23183.8|23176.8|23178.8|23171.8|83
1598312400000|2020-08-24 23:40:00|23183.8|23176.8|23183.8|23176.8|23191.3|23184.3|23173.8|23166.8|247
1598312700000|2020-08-24 23:45:00|23178.8|23171.8|23261.3|23254.3|23283.8|23276.8|23178.8|23171.8|1636
1598313000000|2020-08-24 23:50:00|23263.8|23256.8|23273.8|23266.8|23288.8|23281.8|23258.8|23251.8|386
1598313300000|2020-08-24 23:55:00|23276.3|23269.3|23268.8|23261.8|23283.8|23276.8|23268.8|23261.8|406
1598313600000|2020-08-25 00:00:00|23271.3|23264.3|23243.8|23236.8|23278.8|23271.8|23243.8|23236.8|2181
1598313900000|2020-08-25 00:05:00|23246.3|23239.3|23273.8|23266.8|23281.3|23274.3|23241.3|23234.3|1345
1598314200000|2020-08-25 00:10:00|23278.8|23271.8|23276.3|23269.3|23278.8|23271.8|23248.8|23241.8|941
1598314500000|2020-08-25 00:15:00|23273.8|23266.8|23288.8|23281.8|23308.8|23301.8|23273.8|23266.8|1180
1598314800000|2020-08-25 00:20:00|23291.3|23284.3|23273.8|23266.8|23293.8|23286.8|23246.3|23239.3|715
1598315100000|2020-08-25 00:25:00|23271.3|23264.3|23263.8|23256.8|23273.8|23266.8|23258.8|23251.8|384
1598315400000|2020-08-25 00:30:00|23266.3|23259.3|23268.8|23261.8|23286.3|23279.3|23263.8|23256.8|506
1598315700000|2020-08-25 00:35:00|23263.8|23256.8|23258.8|23251.8|23278.8|23271.8|23248.8|23241.8|491
1598316000000|2020-08-25 00:40:00|23263.8|23256.8|23268.8|23261.8|23278.8|23271.8|23258.8|23251.8|293
1598316300000|2020-08-25 00:45:00|23271.3|23264.3|23258.8|23251.8|23273.8|23266.8|23253.8|23246.8|180
1598316600000|2020-08-25 00:50:00|23253.8|23246.8|23263.8|23256.8|23268.8|23261.8|23248.8|23241.8|409
1598316900000|2020-08-25 00:55:00|23268.8|23261.8|23288.8|23281.8|23293.8|23286.8|23263.8|23256.8|859
1598317200000|2020-08-25 01:00:00|23286.3|23279.3|23298.8|23291.8|23298.8|23291.8|23273.8|23266.8|455
1598317500000|2020-08-25 01:05:00|23296.3|23289.3|23303.8|23296.8|23313.8|23306.8|23293.8|23286.8|619
1598317800000|2020-08-25 01:10:00|23306.3|23299.3|23293.8|23286.8|23308.8|23301.8|23283.8|23276.8|396
1598318100000|2020-08-25 01:15:00|23298.8|23291.8|23291.3|23284.3|23298.8|23291.8|23283.8|23276.8|484
1598318400000|2020-08-25 01:20:00|23293.8|23286.8|23298.8|23291.8|23303.8|23296.8|23288.8|23281.8|177
1598318700000|2020-08-25 01:25:00|23303.8|23296.8|23313.8|23306.8|23313.8|23306.8|23301.3|23294.3|489
1598319000000|2020-08-25 01:30:00|23316.3|23309.3|23333.8|23326.8|23333.8|23326.8|23306.3|23299.3|763
1598319300000|2020-08-25 01:35:00|23331.3|23324.3|23313.8|23306.8|23333.8|23326.8|23313.8|23306.8|422
1598319600000|2020-08-25 01:40:00|23316.3|23309.3|23323.8|23316.8|23333.8|23326.8|23313.8|23306.8|518
1598319900000|2020-08-25 01:45:00|23318.8|23311.8|23303.8|23296.8|23323.8|23316.8|23298.8|23291.8|528
1598320200000|2020-08-25 01:50:00|23301.3|23294.3|23333.8|23326.8|23336.3|23329.3|23298.8|23291.8|860
1598320500000|2020-08-25 01:55:00|23336.3|23329.3|23328.8|23321.8|23336.3|23329.3|23323.8|23316.8|310
1598320800000|2020-08-25 02:00:00|23333.8|23326.8|23328.8|23321.8|23338.8|23331.8|23318.8|23311.8|647
1598321100000|2020-08-25 02:05:00|23331.3|23324.3|23348.8|23341.8|23353.8|23346.8|23328.8|23321.8|462
1598321400000|2020-08-25 02:10:00|23353.8|23346.8|23348.8|23341.8|23353.8|23346.8|23343.8|23336.8|370
1598321700000|2020-08-25 02:15:00|23351.3|23344.3|23358.8|23351.8|23368.8|23361.8|23351.3|23344.3|733
1598322000000|2020-08-25 02:20:00|23363.8|23356.8|23373.8|23366.8|23376.3|23369.3|23363.8|23356.8|356
1598322300000|2020-08-25 02:25:00|23376.3|23369.3|23388.8|23381.8|23393.8|23386.8|23373.8|23366.8|830
1598322600000|2020-08-25 02:30:00|23391.3|23384.3|23378.8|23371.8|23398.8|23391.8|23373.8|23366.8|905
1598322900000|2020-08-25 02:35:00|23373.8|23366.8|23381.3|23374.3|23388.8|23381.8|23373.8|23366.8|452
1598323200000|2020-08-25 02:40:00|23383.8|23376.8|23398.8|23391.8|23398.8|23391.8|23383.8|23376.8|432
1598323500000|2020-08-25 02:45:00|23396.3|23389.3|23383.8|23376.8|23398.8|23391.8|23383.8|23376.8|316
1598323800000|2020-08-25 02:50:00|23386.3|23379.3|23388.8|23381.8|23393.8|23386.8|23383.8|23376.8|251
1598324100000|2020-08-25 02:55:00|23391.3|23384.3|23393.8|23386.8|23393.8|23386.8|23388.8|23381.8|46
1598324400000|2020-08-25 03:00:00|23398.8|23391.8|23398.8|23391.8|23403.8|23396.8|23398.8|23391.8|249
1598324700000|2020-08-25 03:05:00|23393.8|23386.8|23398.8|23391.8|23403.8|23396.8|23393.8|23386.8|175
1598325000000|2020-08-25 03:10:00|23401.3|23394.3|23391.3|23384.3|23406.3|23399.3|23388.8|23381.8|162
1598325300000|2020-08-25 03:15:00|23393.8|23386.8|23408.8|23401.8|23408.8|23401.8|23388.8|23381.8|335
1598325600000|2020-08-25 03:20:00|23406.3|23399.3|23393.8|23386.8|23408.8|23401.8|23388.8|23381.8|267
1598325900000|2020-08-25 03:25:00|23391.3|23384.3|23388.8|23381.8|23393.8|23386.8|23383.8|23376.8|258
1598326200000|2020-08-25 03:30:00|23386.3|23379.3|23418.8|23411.8|23423.8|23416.8|23386.3|23379.3|860
1598326500000|2020-08-25 03:35:00|23421.3|23414.3|23436.3|23429.3|23438.8|23431.8|23418.8|23411.8|483
1598326800000|2020-08-25 03:40:00|23433.8|23426.8|23423.8|23416.8|23438.8|23431.8|23423.8|23416.8|372
1598327100000|2020-08-25 03:45:00|23426.3|23419.3|23418.8|23411.8|23428.8|23421.8|23413.8|23406.8|557
1598327400000|2020-08-25 03:50:00|23413.8|23406.8|23408.8|23401.8|23423.8|23416.8|23408.8|23401.8|432
1598327700000|2020-08-25 03:55:00|23406.3|23399.3|23411.3|23404.3|23413.8|23406.8|23403.8|23396.8|502
1598328000000|2020-08-25 04:00:00|23413.8|23406.8|23408.8|23401.8|23421.3|23414.3|23403.8|23396.8|328
1598328300000|2020-08-25 04:05:00|23413.8|23406.8|23406.3|23399.3|23418.8|23411.8|23403.8|23396.8|203
1598328600000|2020-08-25 04:10:00|23403.8|23396.8|23393.8|23386.8|23408.8|23401.8|23388.8|23381.8|312
1598328900000|2020-08-25 04:15:00|23388.8|23381.8|23388.8|23381.8|23393.8|23386.8|23386.3|23379.3|340
1598329200000|2020-08-25 04:20:00|23386.3|23379.3|23398.8|23391.8|23398.8|23391.8|23383.8|23376.8|295
1598329500000|2020-08-25 04:25:00|23393.8|23386.8|23398.8|23391.8|23403.8|23396.8|23393.8|23386.8|239
1598329800000|2020-08-25 04:30:00|23393.8|23386.8|23378.8|23371.8|23398.8|23391.8|23378.8|23371.8|253
1598330100000|2020-08-25 04:35:00|23381.3|23374.3|23363.8|23356.8|23388.8|23381.8|23363.8|23356.8|281
1598330400000|2020-08-25 04:40:00|23368.8|23361.8|23378.8|23371.8|23378.8|23371.8|23368.8|23361.8|346
1598330700000|2020-08-25 04:45:00|23373.8|23366.8|23388.8|23381.8|23388.8|23381.8|23373.8|23366.8|175
1598331000000|2020-08-25 04:50:00|23393.8|23386.8|23393.8|23386.8|23393.8|23386.8|23388.8|23381.8|175
1598331300000|2020-08-25 04:55:00|23396.3|23389.3|23393.8|23386.8|23403.8|23396.8|23393.8|23386.8|215
1598331600000|2020-08-25 05:00:00|23396.3|23389.3|23388.8|23381.8|23398.8|23391.8|23383.8|23376.8|542
1598331900000|2020-08-25 05:05:00|23391.3|23384.3|23383.8|23376.8|23396.3|23389.3|23378.8|23371.8|619
1598332200000|2020-08-25 05:10:00|23378.8|23371.8|23388.8|23381.8|23391.3|23384.3|23378.8|23371.8|551
1598332500000|2020-08-25 05:15:00|23391.3|23384.3|23383.8|23376.8|23391.3|23384.3|23378.8|23371.8|238
1598332800000|2020-08-25 05:20:00|23381.3|23374.3|23368.8|23361.8|23388.8|23381.8|23368.8|23361.8|651
1598333100000|2020-08-25 05:25:00|23363.8|23356.8|23358.8|23351.8|23368.8|23361.8|23358.8|23351.8|813
1598333400000|2020-08-25 05:30:00|23361.3|23354.3|23328.8|23321.8|23373.8|23366.8|23318.8|23311.8|2129
1598333700000|2020-08-25 05:35:00|23323.8|23316.8|23338.8|23331.8|23343.8|23336.8|23318.8|23311.8|702
1598334000000|2020-08-25 05:40:00|23333.8|23326.8|23323.8|23316.8|23333.8|23326.8|23308.8|23301.8|1086
1598334300000|2020-08-25 05:45:00|23326.3|23319.3|23323.8|23316.8|23328.8|23321.8|23318.8|23311.8|235
1598334600000|2020-08-25 05:50:00|23318.8|23311.8|23298.8|23291.8|23318.8|23311.8|23293.8|23286.8|968
1598334900000|2020-08-25 05:55:00|23303.8|23296.8|23298.8|23291.8|23303.8|23296.8|23293.8|23286.8|1583
1598335200000|2020-08-25 06:00:00|23296.3|23289.3|23298.8|23291.8|23308.8|23301.8|23293.8|23286.8|3545
1598335500000|2020-08-25 06:05:00|23303.8|23296.8|23318.8|23311.8|23328.8|23321.8|23303.8|23296.8|2100
1598335800000|2020-08-25 06:10:00|23316.3|23309.3|23348.8|23341.8|23353.8|23346.8|23316.3|23309.3|830
1598336100000|2020-08-25 06:15:00|23346.3|23339.3|23358.8|23351.8|23358.8|23351.8|23343.8|23336.8|549
1598336400000|2020-08-25 06:20:00|23353.8|23346.8|23363.8|23356.8|23366.3|23359.3|23353.8|23346.8|300
1598336700000|2020-08-25 06:25:00|23358.8|23351.8|23346.3|23339.3|23358.8|23351.8|23343.8|23336.8|100
1598337000000|2020-08-25 06:30:00|23343.8|23336.8|23333.8|23326.8|23343.8|23336.8|23333.8|23326.8|57
1598337300000|2020-08-25 06:35:00|23331.3|23324.3|23328.8|23321.8|23333.8|23326.8|23328.8|23321.8|27
1598337600000|2020-08-25 06:40:00|23323.8|23316.8|23318.8|23311.8|23323.8|23316.8|23313.8|23306.8|87
1598337900000|2020-08-25 06:45:00|23323.8|23316.8|23336.3|23329.3|23338.8|23331.8|23318.8|23311.8|79
1598338200000|2020-08-25 06:50:00|23333.8|23326.8|23338.8|23331.8|23338.8|23331.8|23333.8|23326.8|35
1598338500000|2020-08-25 06:55:00|23341.3|23334.3|23333.8|23326.8|23343.8|23336.8|23331.3|23324.3|106
1598338800000|2020-08-25 07:00:00|23331.3|23324.3|23388.8|23381.8|23388.8|23381.8|23328.8|23321.8|167
1598339100000|2020-08-25 07:05:00|23383.8|23376.8|23393.8|23386.8|23398.8|23391.8|23383.8|23376.8|324
1598339400000|2020-08-25 07:10:00|23388.8|23381.8|23403.8|23396.8|23408.8|23401.8|23388.8|23381.8|201
1598339700000|2020-08-25 07:15:00|23398.8|23391.8|23408.8|23401.8|23408.8|23401.8|23381.3|23374.3|164
1598340000000|2020-08-25 07:20:00|23406.3|23399.3|23413.8|23406.8|23413.8|23406.8|23398.8|23391.8|129
1598340300000|2020-08-25 07:25:00|23411.3|23404.3|23408.8|23401.8|23418.8|23411.8|23403.8|23396.8|191
1598340600000|2020-08-25 07:30:00|23411.3|23404.3|23398.8|23391.8|23421.3|23414.3|23393.8|23386.8|555
1598340900000|2020-08-25 07:35:00|23403.8|23396.8|23408.8|23401.8|23413.8|23406.8|23393.8|23386.8|158
1598341200000|2020-08-25 07:40:00|23403.8|23396.8|23388.8|23381.8|23408.8|23401.8|23388.8|23381.8|120
1598341500000|2020-08-25 07:45:00|23391.3|23384.3|23398.8|23391.8|23398.8|23391.8|23378.8|23371.8|108
1598341800000|2020-08-25 07:50:00|23403.8|23396.8|23408.8|23401.8|23413.8|23406.8|23398.8|23391.8|113
1598342100000|2020-08-25 07:55:00|23413.8|23406.8|23378.8|23371.8|23413.8|23406.8|23378.8|23371.8|206
1598342400000|2020-08-25 08:00:00|23381.3|23374.3|23378.8|23371.8|23388.8|23381.8|23368.8|23361.8|114
1598342700000|2020-08-25 08:05:00|23373.8|23366.8|23368.8|23361.8|23378.8|23371.8|23363.8|23356.8|69
1598343000000|2020-08-25 08:10:00|23366.3|23359.3|23373.8|23366.8|23376.3|23369.3|23353.8|23346.8|142
1598343300000|2020-08-25 08:15:00|23368.8|23361.8|23368.8|23361.8|23378.8|23371.8|23363.8|23356.8|76
1598343600000|2020-08-25 08:20:00|23363.8|23356.8|23353.8|23346.8|23363.8|23356.8|23348.8|23341.8|196
1598343900000|2020-08-25 08:25:00|23351.3|23344.3|23351.3|23344.3|23353.8|23346.8|23348.8|23341.8|50
1598344200000|2020-08-25 08:30:00|23353.8|23346.8|23328.8|23321.8|23353.8|23346.8|23323.8|23316.8|176
1598344500000|2020-08-25 08:35:00|23331.3|23324.3|23323.8|23316.8|23331.3|23324.3|23308.8|23301.8|243
1598344800000|2020-08-25 08:40:00|23326.3|23319.3|23313.8|23306.8|23338.8|23331.8|23313.8|23306.8|113
1598345100000|2020-08-25 08:45:00|23316.3|23309.3|23333.8|23326.8|23338.8|23331.8|23316.3|23309.3|123
1598345400000|2020-08-25 08:50:00|23336.3|23329.3|23348.8|23341.8|23353.8|23346.8|23333.8|23326.8|45
1598345700000|2020-08-25 08:55:00|23343.8|23336.8|23333.8|23326.8|23343.8|23336.8|23328.8|23321.8|67
1598346000000|2020-08-25 09:00:00|23331.3|23324.3|23323.8|23316.8|23331.3|23324.3|23303.8|23296.8|61
1598346300000|2020-08-25 09:05:00|23326.3|23319.3|23338.8|23331.8|23338.8|23331.8|23323.8|23316.8|57
1598346600000|2020-08-25 09:10:00|23336.3|23329.3|23336.3|23329.3|23338.8|23331.8|23328.8|23321.8|24
1598346900000|2020-08-25 09:15:00|23333.8|23326.8|23338.8|23331.8|23343.8|23336.8|23333.8|23326.8|33
1598347200000|2020-08-25 09:20:00|23343.8|23336.8|23348.8|23341.8|23348.8|23341.8|23338.8|23331.8|22
1598347500000|2020-08-25 09:25:00|23353.8|23346.8|23353.8|23346.8|23353.8|23346.8|23348.8|23341.8|38
1598347800000|2020-08-25 09:30:00|23351.3|23344.3|23353.8|23346.8|23358.8|23351.8|23348.8|23341.8|87
1598348100000|2020-08-25 09:35:00|23356.3|23349.3|23358.8|23351.8|23363.8|23356.8|23353.8|23346.8|20
1598348400000|2020-08-25 09:40:00|23363.8|23356.8|23368.8|23361.8|23368.8|23361.8|23358.8|23351.8|62
1598348700000|2020-08-25 09:45:00|23363.8|23356.8|23353.8|23346.8|23368.8|23361.8|23353.8|23346.8|33
1598349000000|2020-08-25 09:50:00|23358.8|23351.8|23363.8|23356.8|23368.8|23361.8|23358.8|23351.8|12
1598349300000|2020-08-25 09:55:00|23366.3|23359.3|23361.3|23354.3|23368.8|23361.8|23358.8|23351.8|16
1598349600000|2020-08-25 10:00:00|23358.8|23351.8|23358.8|23351.8|23368.8|23361.8|23358.8|23351.8|62
1598349900000|2020-08-25 10:05:00|23363.8|23356.8|23358.8|23351.8|23363.8|23356.8|23348.8|23341.8|47
1598350200000|2020-08-25 10:10:00|23361.3|23354.3|23358.8|23351.8|23363.8|23356.8|23353.8|23346.8|11
1598350500000|2020-08-25 10:15:00|23356.3|23349.3|23353.8|23346.8|23358.8|23351.8|23353.8|23346.8|26
1598350800000|2020-08-25 10:20:00|23351.3|23344.3|23353.8|23346.8|23358.8|23351.8|23351.3|23344.3|16
1598351100000|2020-08-25 10:25:00|23358.8|23351.8|23358.8|23351.8|23363.8|23356.8|23356.3|23349.3|13
1598351400000|2020-08-25 10:30:00|23361.3|23354.3|23368.8|23361.8|23373.8|23366.8|23358.8|23351.8|53
1598351700000|2020-08-25 10:35:00|23373.8|23366.8|23378.8|23371.8|23378.8|23371.8|23373.8|23366.8|79
1598352000000|2020-08-25 10:40:00|23373.8|23366.8|23378.8|23371.8|23378.8|23371.8|23373.8|23366.8|25
1598352300000|2020-08-25 10:45:00|23381.3|23374.3|23393.8|23386.8|23393.8|23386.8|23381.3|23374.3|71
1598352600000|2020-08-25 10:50:00|23396.3|23389.3|23388.8|23381.8|23398.8|23391.8|23388.8|23381.8|42
1598352900000|2020-08-25 10:55:00|23383.8|23376.8|23383.8|23376.8|23383.8|23376.8|23383.8|23376.8|23
1598353200000|2020-08-25 11:00:00|23388.8|23381.8|23388.8|23381.8|23388.8|23381.8|23383.8|23376.8|74
1598353500000|2020-08-25 11:05:00|23383.8|23376.8|23383.8|23376.8|23388.8|23381.8|23383.8|23376.8|52
1598353800000|2020-08-25 11:10:00|23381.3|23374.3|23381.3|23374.3|23388.8|23381.8|23378.8|23371.8|123
1598354100000|2020-08-25 11:15:00|23383.8|23376.8|23378.8|23371.8|23383.8|23376.8|23378.8|23371.8|20
1598354400000|2020-08-25 11:20:00|23373.8|23366.8|23373.8|23366.8|23378.8|23371.8|23371.3|23364.3|41
1598354700000|2020-08-25 11:25:00|23371.3|23364.3|23373.8|23366.8|23373.8|23366.8|23368.8|23361.8|19
1598355000000|2020-08-25 11:30:00|23376.3|23369.3|23368.8|23361.8|23376.3|23369.3|23368.8|23361.8|22
1598355300000|2020-08-25 11:35:00|23373.8|23366.8|23378.8|23371.8|23383.8|23376.8|23368.8|23361.8|42
1598355600000|2020-08-25 11:40:00|23376.3|23369.3|23383.8|23376.8|23388.8|23381.8|23373.8|23366.8|67
1598355900000|2020-08-25 11:45:00|23378.8|23371.8|23383.8|23376.8|23383.8|23376.8|23378.8|23371.8|18
1598356200000|2020-08-25 11:50:00|23386.3|23379.3|23378.8|23371.8|23386.3|23379.3|23378.8|23371.8|19
1598356500000|2020-08-25 11:55:00|23381.3|23374.3|23373.8|23366.8|23383.8|23376.8|23373.8|23366.8|28
1598356800000|2020-08-25 12:00:00|23376.3|23369.3|23363.8|23356.8|23378.8|23371.8|23358.8|23351.8|188
1598357100000|2020-08-25 12:05:00|23368.8|23361.8|23383.8|23376.8|23388.8|23381.8|23368.8|23361.8|39
1598357400000|2020-08-25 12:10:00|23381.3|23374.3|23371.3|23364.3|23383.8|23376.8|23368.8|23361.8|84
1598357700000|2020-08-25 12:15:00|23373.8|23366.8|23363.8|23356.8|23373.8|23366.8|23356.3|23349.3|57
1598358000000|2020-08-25 12:20:00|23358.8|23351.8|23363.8|23356.8|23363.8|23356.8|23358.8|23351.8|49
1598358300000|2020-08-25 12:25:00|23366.3|23359.3|23373.8|23366.8|23378.8|23371.8|23363.8|23356.8|38
1598358600000|2020-08-25 12:30:00|23371.3|23364.3|23368.8|23361.8|23373.8|23366.8|23363.8|23356.8|107
1598358900000|2020-08-25 12:35:00|23366.3|23359.3|23363.8|23356.8|23368.8|23361.8|23363.8|23356.8|70
1598359200000|2020-08-25 12:40:00|||||||||54
1598359500000|2020-08-25 12:45:00|23368.8|23361.8|23363.8|23356.8|23368.8|23361.8|23363.8|23356.8|61
1598359800000|2020-08-25 12:50:00|23368.8|23361.8|23368.8|23361.8|23373.8|23366.8|23366.3|23359.3|71
1598360100000|2020-08-25 12:55:00|23373.8|23366.8|23368.8|23361.8|23373.8|23366.8|23366.3|23359.3|78
1598360400000|2020-08-25 13:00:00|23373.8|23366.8|23363.8|23356.8|23373.8|23366.8|23363.8|23356.8|93
1598360700000|2020-08-25 13:05:00|23366.3|23359.3|23363.8|23356.8|23368.8|23361.8|23363.8|23356.8|46
1598361000000|2020-08-25 13:10:00|23358.8|23351.8|23353.8|23346.8|23363.8|23356.8|23353.8|23346.8|159
1598361300000|2020-08-25 13:15:00|23356.3|23349.3|23336.3|23329.3|23358.8|23351.8|23333.8|23326.8|185
1598361600000|2020-08-25 13:20:00|23338.8|23331.8|23338.8|23331.8|23338.8|23331.8|23333.8|23326.8|51
1598361900000|2020-08-25 13:25:00|23333.8|23326.8|23328.8|23321.8|23338.8|23331.8|23328.8|23321.8|121
1598362200000|2020-08-25 13:30:00|23333.8|23326.8|23313.8|23306.8|23333.8|23326.8|23308.8|23301.8|533
1598362500000|2020-08-25 13:35:00|23318.8|23311.8|23293.8|23286.8|23323.8|23316.8|23293.8|23286.8|257
1598362800000|2020-08-25 13:40:00|23288.8|23281.8|23313.8|23306.8|23318.8|23311.8|23288.8|23281.8|186
1598363100000|2020-08-25 13:45:00|23318.8|23311.8|23333.8|23326.8|23338.8|23331.8|23313.8|23306.8|203
1598363400000|2020-08-25 13:50:00|23328.8|23321.8|23318.8|23311.8|23338.8|23331.8|23318.8|23311.8|156
1598363700000|2020-08-25 13:55:00|23313.8|23306.8|23323.8|23316.8|23328.8|23321.8|23313.8|23306.8|200
1598364000000|2020-08-25 14:00:00|23318.8|23311.8|23313.8|23306.8|23328.8|23321.8|23303.8|23296.8|261
1598364300000|2020-08-25 14:05:00|23316.3|23309.3|23281.3|23274.3|23318.8|23311.8|23278.8|23271.8|167
1598364600000|2020-08-25 14:10:00|23283.8|23276.8|23258.8|23251.8|23283.8|23276.8|23248.8|23241.8|449
1598364900000|2020-08-25 14:15:00|23263.8|23256.8|23313.8|23306.8|23313.8|23306.8|23263.8|23256.8|407
1598365200000|2020-08-25 14:20:00|23311.3|23304.3|23308.8|23301.8|23313.8|23306.8|23298.8|23291.8|177
1598365500000|2020-08-25 14:25:00|23303.8|23296.8|23298.8|23291.8|23303.8|23296.8|23278.8|23271.8|228
1598365800000|2020-08-25 14:30:00|23293.8|23286.8|23281.3|23274.3|23293.8|23286.8|23271.3|23264.3|230
1598366100000|2020-08-25 14:35:00|23283.8|23276.8|23308.8|23301.8|23313.8|23306.8|23278.8|23271.8|120
1598366400000|2020-08-25 14:40:00|23303.8|23296.8|23291.3|23284.3|23303.8|23296.8|23283.8|23276.8|145
1598366700000|2020-08-25 14:45:00|23288.8|23281.8|23273.8|23266.8|23303.8|23296.8|23268.8|23261.8|220
1598367000000|2020-08-25 14:50:00|23271.3|23264.3|23263.8|23256.8|23278.8|23271.8|23258.8|23251.8|211
1598367300000|2020-08-25 14:55:00|23258.8|23251.8|23283.8|23276.8|23288.8|23281.8|23258.8|23251.8|243
1598367600000|2020-08-25 15:00:00|23278.8|23271.8|23298.8|23291.8|23303.8|23296.8|23278.8|23271.8|113
1598367900000|2020-08-25 15:05:00|23293.8|23286.8|23303.8|23296.8|23308.8|23301.8|23291.3|23284.3|46
1598368200000|2020-08-25 15:10:00|23308.8|23301.8|23313.8|23306.8|23313.8|23306.8|23303.8|23296.8|258
1598368500000|2020-08-25 15:15:00|23308.8|23301.8|23313.8|23306.8|23318.8|23311.8|23308.8|23301.8|276
1598368800000|2020-08-25 15:20:00|23316.3|23309.3|23308.8|23301.8|23316.3|23309.3|23298.8|23291.8|107
1598369100000|2020-08-25 15:25:00|23311.3|23304.3|23303.8|23296.8|23311.3|23304.3|23298.8|23291.8|164
1598369400000|2020-08-25 15:30:00|23298.8|23291.8|23288.8|23281.8|23303.8|23296.8|23278.8|23271.8|183
1598369700000|2020-08-25 15:35:00|23286.3|23279.3|23273.8|23266.8|23288.8|23281.8|23273.8|23266.8|183
1598370000000|2020-08-25 15:40:00|23268.8|23261.8|23248.8|23241.8|23278.8|23271.8|23248.8|23241.8|451
1598370300000|2020-08-25 15:45:00|23243.8|23236.8|23238.8|23231.8|23253.8|23246.8|23238.8|23231.8|380
1598370600000|2020-08-25 15:50:00|23241.3|23234.3|23233.8|23226.8|23243.8|23236.8|23233.8|23226.8|93
1598370900000|2020-08-25 15:55:00|23236.3|23229.3|23238.8|23231.8|23243.8|23236.8|23233.8|23226.8|68
1598371200000|2020-08-25 16:00:00|23241.3|23234.3|23233.8|23226.8|23243.8|23236.8|23233.8|23226.8|118
1598371500000|2020-08-25 16:05:00|23238.8|23231.8|23238.8|23231.8|23243.8|23236.8|23233.8|23226.8|155
1598371800000|2020-08-25 16:10:00|23236.3|23229.3|23213.8|23206.8|23236.3|23229.3|23203.8|23196.8|314
1598372100000|2020-08-25 16:15:00|23211.3|23204.3|23218.8|23211.8|23218.8|23211.8|23203.8|23196.8|174
1598372400000|2020-08-25 16:20:00|23213.8|23206.8|23218.8|23211.8|23223.8|23216.8|23213.8|23206.8|41
1598372700000|2020-08-25 16:25:00|23223.8|23216.8|23228.8|23221.8|23233.8|23226.8|23223.8|23216.8|92
1598373000000|2020-08-25 16:30:00|23223.8|23216.8|23228.8|23221.8|23228.8|23221.8|23218.8|23211.8|36
1598373300000|2020-08-25 16:35:00|23233.8|23226.8|23238.8|23231.8|23238.8|23231.8|23231.3|23224.3|29
1598373600000|2020-08-25 16:40:00|23243.8|23236.8|23243.8|23236.8|23243.8|23236.8|23238.8|23231.8|226
1598373900000|2020-08-25 16:45:00|23241.3|23234.3|23238.8|23231.8|23243.8|23236.8|23238.8|23231.8|36
1598374200000|2020-08-25 16:50:00|23233.8|23226.8|23223.8|23216.8|23238.8|23231.8|23218.8|23211.8|79
1598374500000|2020-08-25 16:55:00|23221.3|23214.3|23223.8|23216.8|23228.8|23221.8|23218.8|23211.8|94
1598374800000|2020-08-25 17:00:00|23218.8|23211.8|23228.8|23221.8|23233.8|23226.8|23218.8|23211.8|50
1598375100000|2020-08-25 17:05:00|23223.8|23216.8|23233.8|23226.8|23233.8|23226.8|23218.8|23211.8|51
1598375400000|2020-08-25 17:10:00|23228.8|23221.8|23228.8|23221.8|23228.8|23221.8|23223.8|23216.8|14
1598375700000|2020-08-25 17:15:00|23233.8|23226.8|23233.8|23226.8|23233.8|23226.8|23233.8|23226.8|11
1598376000000|2020-08-25 17:20:00|23231.3|23224.3|23233.8|23226.8|23233.8|23226.8|23231.3|23224.3|33
1598376300000|2020-08-25 17:25:00|23236.3|23229.3|23233.8|23226.8|23238.8|23231.8|23233.8|23226.8|51
1598376600000|2020-08-25 17:30:00|23238.8|23231.8|23233.8|23226.8|23238.8|23231.8|23233.8|23226.8|22
1598376900000|2020-08-25 17:35:00|23236.3|23229.3|23233.8|23226.8|23238.8|23231.8|23233.8|23226.8|36
1598377200000|2020-08-25 17:40:00|23238.8|23231.8|23233.8|23226.8|23238.8|23231.8|23228.8|23221.8|47
1598377500000|2020-08-25 17:45:00|23238.8|23231.8|23233.8|23226.8|23238.8|23231.8|23233.8|23226.8|36
1598377800000|2020-08-25 17:50:00|23236.3|23229.3|23238.8|23231.8|23238.8|23231.8|23233.8|23226.8|63
1598378100000|2020-08-25 17:55:00|23243.8|23236.8|23238.8|23231.8|23243.8|23236.8|23233.8|23226.8|47
1598378400000|2020-08-25 18:00:00|23233.8|23226.8|23238.8|23231.8|23241.3|23234.3|23233.8|23226.8|178
1598378700000|2020-08-25 18:05:00|23236.3|23229.3|23238.8|23231.8|23243.8|23236.8|23233.8|23226.8|48
1598379000000|2020-08-25 18:10:00|23243.8|23236.8|23238.8|23231.8|23248.8|23241.8|23238.8|23231.8|50
1598379300000|2020-08-25 18:15:00|23233.8|23226.8|23243.8|23236.8|23246.3|23239.3|23218.8|23211.8|658
1598379600000|2020-08-25 18:20:00|23246.3|23239.3|23258.8|23251.8|23258.8|23251.8|23246.3|23239.3|52
1598379900000|2020-08-25 18:25:00|23261.3|23254.3|23263.8|23256.8|23268.8|23261.8|23261.3|23254.3|82
1598380200000|2020-08-25 18:30:00|23268.8|23261.8|23263.8|23256.8|23268.8|23261.8|23263.8|23256.8|43
1598380500000|2020-08-25 18:35:00|23268.8|23261.8|23263.8|23256.8|23268.8|23261.8|23263.8|23256.8|24
1598380800000|2020-08-25 18:40:00|23268.8|23261.8|23263.8|23256.8|23273.8|23266.8|23263.8|23256.8|73
1598381100000|2020-08-25 18:45:00|23268.8|23261.8|23263.8|23256.8|23268.8|23261.8|23263.8|23256.8|50
1598381400000|2020-08-25 18:50:00|23268.8|23261.8|23273.8|23266.8|23273.8|23266.8|23263.8|23256.8|69
1598381700000|2020-08-25 18:55:00|23268.8|23261.8|23278.8|23271.8|23278.8|23271.8|23268.8|23261.8|62
1598382000000|2020-08-25 19:00:00|23273.8|23266.8|23263.8|23256.8|23278.8|23271.8|23258.8|23251.8|199
1598382300000|2020-08-25 19:05:00|23261.3|23254.3|23268.8|23261.8|23273.8|23266.8|23258.8|23251.8|79
1598382600000|2020-08-25 19:10:00|23273.8|23266.8|23273.8|23266.8|23273.8|23266.8|23268.8|23261.8|47
1598382900000|2020-08-25 19:15:00|23278.8|23271.8|23278.8|23271.8|23288.8|23281.8|23273.8|23266.8|309
1598383200000|2020-08-25 19:20:00|23273.8|23266.8|23278.8|23271.8|23278.8|23271.8|23268.8|23261.8|95
1598383500000|2020-08-25 19:25:00|23273.8|23266.8|23283.8|23276.8|23283.8|23276.8|23273.8|23266.8|40
1598383800000|2020-08-25 19:30:00|23286.3|23279.3|23293.8|23286.8|23293.8|23286.8|23283.8|23276.8|110
1598384100000|2020-08-25 19:35:00|23298.8|23291.8|23296.3|23289.3|23303.8|23296.8|23293.8|23286.8|98
1598384400000|2020-08-25 19:40:00|23293.8|23286.8|23303.8|23296.8|23303.8|23296.8|23293.8|23286.8|145
1598384700000|2020-08-25 19:45:00|23308.8|23301.8|23308.8|23301.8|23313.8|23306.8|23303.8|23296.8|189
1598385000000|2020-08-25 19:50:00|23311.3|23304.3|23313.8|23306.8|23318.8|23311.8|23308.8|23301.8|186
1598385300000|2020-08-25 19:55:00|23308.8|23301.8|23293.8|23286.8|23308.8|23301.8|23283.8|23276.8|624
1598385600000|2020-08-25 20:00:00|23296.3|23289.3|23308.8|23301.8|23313.8|23306.8|23293.8|23286.8|303
1598385900000|2020-08-25 20:05:00|23313.8|23306.8|23318.8|23311.8|23318.8|23311.8|23313.8|23306.8|130
1598386200000|2020-08-25 20:10:00|23316.3|23309.3|23313.8|23306.8|23316.3|23309.3|23313.8|23306.8|123
1598386500000|2020-08-25 20:15:00|23317.8|23302.8|23317.8|23302.8|23322.8|23307.8|23317.8|23302.8|78
1598386800000|2020-08-25 20:20:00|23320.3|23305.3|23317.8|23302.8|23320.3|23305.3|23315.3|23300.3|45
1598387100000|2020-08-25 20:25:00|23312.8|23297.8|23297.8|23282.8|23312.8|23297.8|23297.8|23282.8|158
1598387400000|2020-08-25 20:30:00|23302.8|23287.8|23322.8|23307.8|23322.8|23307.8|23297.8|23282.8|108
1598387700000|2020-08-25 20:35:00|23327.8|23312.8|23327.8|23312.8|23327.8|23312.8|23327.8|23312.8|22
1598388000000|2020-08-25 20:40:00|||||||||5
1598388300000|2020-08-25 20:45:00|23330.3|23315.3|23322.8|23307.8|23332.8|23317.8|23322.8|23307.8|86
1598388600000|2020-08-25 20:50:00|23327.8|23312.8|23327.8|23312.8|23327.8|23312.8|23327.8|23312.8|7
1598388900000|2020-08-25 20:55:00|23330.3|23315.3|23335.5|23305.5|23336.6|23317.8|23327.8|23305.3|33
1598389200000|2020-08-25 21:00:00|23335.6|23305.6|23334.4|23304.4|23336.1|23306.1|23333.8|23303.8|0
1598389500000|2020-08-25 21:05:00|23334.7|23304.7|23334.4|23304.4|23336.7|23306.7|23334|23304|0
1598389800000|2020-08-25 21:10:00|23336.1|23306.1|23335.9|23305.9|23337.4|23307.4|23335.9|23305.9|0
1598390100000|2020-08-25 21:15:00|23335.5|23305.5|23335.9|23305.9|23335.9|23305.9|23334.9|23304.9|0
1598390400000|2020-08-25 21:20:00|23336.1|23306.1|23334.2|23304.2|23336.1|23306.1|23334.2|23304.2|0
1598390700000|2020-08-25 21:25:00|23333.8|23303.8|23333.1|23303.1|23333.8|23303.8|23332.3|23302.3|0
1598391000000|2020-08-25 21:30:00|23334|23304|23333.6|23303.6|23335.7|23305.7|23333.3|23303.3|0
1598391300000|2020-08-25 21:35:00|23333.3|23303.3|23333.6|23303.6|23333.6|23303.6|23333.3|23303.3|0
1598391600000|2020-08-25 21:40:00|23334|23304|23334.6|23304.6|23335.8|23305.8|23334|23304|0
1598391900000|2020-08-25 21:45:00|23334.8|23304.8|23334.8|23304.8|23334.8|23304.8|23334.8|23304.8|0
1598392200000|2020-08-25 21:50:00|23334.9|23304.9|23334.7|23304.7|23335.1|23305.1|23334.3|23304.3|0
1598392500000|2020-08-25 21:55:00|23334.9|23304.9|23336.3|23306.3|23338.8|23308.8|23334.9|23304.9|0
1598392800000|2020-08-25 22:00:00|23341.9|23311.9|23322.8|23307.8|23342|23312|23317.8|23302.8|5
1598393100000|2020-08-25 22:05:00|23320.3|23305.3|23327.8|23312.8|23327.8|23312.8|23317.8|23302.8|0
1598393400000|2020-08-25 22:10:00|23330.3|23315.3|23322.8|23307.8|23330.3|23315.3|23322.8|23307.8|2
1598393700000|2020-08-25 22:15:00|23325.3|23310.3|23327.8|23312.8|23327.8|23312.8|23325.3|23310.3|1
1598394000000|2020-08-25 22:20:00|23325.3|23310.3|23322.8|23307.8|23327.8|23312.8|23322.8|23307.8|6
1598394300000|2020-08-25 22:25:00|23320.3|23305.3|23320.1|23305.1|23320.3|23305.3|23320.1|23305.1|3
1598395200000|2020-08-25 22:40:00|23322.6|23307.6|23322.6|23307.6|23322.6|23307.6|23320.1|23305.1|4
1598395500000|2020-08-25 22:45:00|23327.6|23312.6|23327.6|23312.6|23327.6|23312.6|23327.6|23312.6|2
1598395800000|2020-08-25 22:50:00|23332.6|23317.6|23332.6|23317.6|23332.6|23317.6|23332.6|23317.6|7
1598396400000|2020-08-25 23:00:00|23337.6|23322.6|23322.6|23307.6|23337.6|23322.6|23322.6|23307.6|54
1598396700000|2020-08-25 23:05:00|23325.1|23310.1|23327.6|23312.6|23327.6|23312.6|23322.6|23307.6|15
1598397000000|2020-08-25 23:10:00|23325.1|23310.1|23327.6|23312.6|23327.6|23312.6|23322.6|23307.6|0
1598397300000|2020-08-25 23:15:00|||||||||5
1598397600000|2020-08-25 23:20:00|23325.1|23310.1|23327.6|23312.6|23327.6|23312.6|23322.6|23307.6|7
1598397900000|2020-08-25 23:25:00|23325.1|23310.1|23327.6|23312.6|23327.6|23312.6|23320.1|23305.1|24
1598398200000|2020-08-25 23:30:00|23325.1|23310.1|23318.6|23311.6|23333.6|23326.6|23308.6|23301.6|18447
1598398500000|2020-08-25 23:35:00|23323.6|23316.6|23323.6|23316.6|23333.6|23326.6|23318.6|23311.6|323
1598398800000|2020-08-25 23:40:00|23328.6|23321.6|23318.6|23311.6|23338.6|23331.6|23318.6|23311.6|370
1598399100000|2020-08-25 23:45:00|23313.6|23306.6|23293.6|23286.6|23316.1|23309.1|23286.1|23279.1|580
1598399400000|2020-08-25 23:50:00|23288.6|23281.6|23283.6|23276.6|23293.6|23286.6|23273.6|23266.6|287
1598399700000|2020-08-25 23:55:00|23278.6|23271.6|23268.6|23261.6|23283.6|23276.6|23258.6|23251.6|775
1598400000000|2020-08-26 00:00:00|23263.6|23256.6|23323.6|23316.6|23328.6|23321.6|23263.6|23256.6|1939
1598400300000|2020-08-26 00:05:00|23318.6|23311.6|23343.6|23336.6|23353.6|23346.6|23311.1|23304.1|1100
1598400600000|2020-08-26 00:10:00|23341.1|23334.1|23348.6|23341.6|23353.6|23346.6|23328.6|23321.6|699
1598400900000|2020-08-26 00:15:00|23343.6|23336.6|23268.6|23261.6|23348.6|23341.6|23268.6|23261.6|1151
1598401200000|2020-08-26 00:20:00|23271.1|23264.1|23273.6|23266.6|23293.6|23286.6|23268.6|23261.6|482
1598401500000|2020-08-26 00:25:00|23268.6|23261.6|23288.6|23281.6|23293.6|23286.6|23268.6|23261.6|377
1598401800000|2020-08-26 00:30:00|23293.6|23286.6|23278.6|23271.6|23303.6|23296.6|23278.6|23271.6|308
1598402100000|2020-08-26 00:35:00|23283.6|23276.6|23268.6|23261.6|23283.6|23276.6|23253.6|23246.6|655
1598402400000|2020-08-26 00:40:00|23266.1|23259.1|23273.6|23266.6|23273.6|23266.6|23258.6|23251.6|195
1598402700000|2020-08-26 00:45:00|23276.1|23269.1|23288.6|23281.6|23293.6|23286.6|23273.6|23266.6|477
1598403000000|2020-08-26 00:50:00|23283.6|23276.6|23268.6|23261.6|23288.6|23281.6|23263.6|23256.6|360
1598403300000|2020-08-26 00:55:00|23266.1|23259.1|23268.6|23261.6|23268.6|23261.6|23258.6|23251.6|328
1598403600000|2020-08-26 01:00:00|23266.1|23259.1|23273.6|23266.6|23273.6|23266.6|23243.6|23236.6|316
1598403900000|2020-08-26 01:05:00|23276.1|23269.1|23253.6|23246.6|23283.6|23276.6|23251.1|23244.1|326
1598404200000|2020-08-26 01:10:00|23258.6|23251.6|23248.6|23241.6|23263.6|23256.6|23243.6|23236.6|153
1598404500000|2020-08-26 01:15:00|23243.6|23236.6|23233.6|23226.6|23248.6|23241.6|23228.6|23221.6|506
1598404800000|2020-08-26 01:20:00|23228.6|23221.6|23233.6|23226.6|23238.6|23231.6|23223.6|23216.6|221
1598405100000|2020-08-26 01:25:00|23228.6|23221.6|23253.6|23246.6|23253.6|23246.6|23228.6|23221.6|265
1598405400000|2020-08-26 01:30:00|23258.6|23251.6|23253.6|23246.6|23258.6|23251.6|23238.6|23231.6|327
1598405700000|2020-08-26 01:35:00|23256.1|23249.1|23268.6|23261.6|23273.6|23266.6|23253.6|23246.6|387
1598406000000|2020-08-26 01:40:00|23266.1|23259.1|23263.6|23256.6|23273.6|23266.6|23258.6|23251.6|244
1598406300000|2020-08-26 01:45:00|23258.6|23251.6|23288.6|23281.6|23288.6|23281.6|23258.6|23251.6|360
1598406600000|2020-08-26 01:50:00|23291.1|23284.1|23278.6|23271.6|23293.6|23286.6|23273.6|23266.6|240
1598406900000|2020-08-26 01:55:00|23281.1|23274.1|23273.6|23266.6|23283.6|23276.6|23268.6|23261.6|167
1598407200000|2020-08-26 02:00:00|23271.1|23264.1|23268.6|23261.6|23273.6|23266.6|23256.1|23249.1|327
1598407500000|2020-08-26 02:05:00|23271.1|23264.1|23251.1|23244.1|23271.1|23264.1|23248.6|23241.6|368
1598407800000|2020-08-26 02:10:00|23248.6|23241.6|23248.6|23241.6|23253.6|23246.6|23238.6|23231.6|289
1598408100000|2020-08-26 02:15:00|23246.1|23239.1|23243.6|23236.6|23253.6|23246.6|23238.6|23231.6|288
1598408400000|2020-08-26 02:20:00|23241.1|23234.1|23253.6|23246.6|23253.6|23246.6|23238.6|23231.6|208
1598408700000|2020-08-26 02:25:00|23258.6|23251.6|23263.6|23256.6|23266.1|23259.1|23258.6|23251.6|178
1598409000000|2020-08-26 02:30:00|23261.1|23254.1|23258.6|23251.6|23263.6|23256.6|23253.6|23246.6|337
1598409300000|2020-08-26 02:35:00|23256.1|23249.1|23258.6|23251.6|23258.6|23251.6|23251.1|23244.1|214
1598409600000|2020-08-26 02:40:00|23261.1|23254.1|23263.6|23256.6|23266.1|23259.1|23258.6|23251.6|142
1598409900000|2020-08-26 02:45:00|23266.1|23259.1|23263.6|23256.6|23268.6|23261.6|23263.6|23256.6|65
1598410200000|2020-08-26 02:50:00|23268.6|23261.6|23258.6|23251.6|23268.6|23261.6|23258.6|23251.6|70
1598410500000|2020-08-26 02:55:00|23256.1|23249.1|23258.6|23251.6|23263.6|23256.6|23253.6|23246.6|57
1598410800000|2020-08-26 03:00:00|23256.1|23249.1|23251.1|23244.1|23258.6|23251.6|23248.6|23241.6|150
1598411100000|2020-08-26 03:05:00|23248.6|23241.6|23248.6|23241.6|23253.6|23246.6|23243.6|23236.6|215
1598411400000|2020-08-26 03:10:00|23243.6|23236.6|23258.6|23251.6|23261.1|23254.1|23238.6|23231.6|187
1598411700000|2020-08-26 03:15:00|23256.1|23249.1|23233.6|23226.6|23258.6|23251.6|23233.6|23226.6|218
1598412000000|2020-08-26 03:20:00|23236.1|23229.1|23228.6|23221.6|23243.6|23236.6|23228.6|23221.6|157
1598412300000|2020-08-26 03:25:00|23231.1|23224.1|23223.6|23216.6|23233.6|23226.6|23208.6|23201.6|406
1598412600000|2020-08-26 03:30:00|23218.6|23211.6|23238.6|23231.6|23238.6|23231.6|23208.6|23201.6|421
1598412900000|2020-08-26 03:35:00|23236.1|23229.1|23243.6|23236.6|23248.6|23241.6|23233.6|23226.6|314
1598413200000|2020-08-26 03:40:00|23241.1|23234.1|23248.6|23241.6|23253.6|23246.6|23238.6|23231.6|150
1598413500000|2020-08-26 03:45:00|23243.6|23236.6|23253.6|23246.6|23253.6|23246.6|23241.1|23234.1|71
1598413800000|2020-08-26 03:50:00|23251.1|23244.1|23253.6|23246.6|23256.1|23249.1|23248.6|23241.6|50
1598414100000|2020-08-26 03:55:00|23256.1|23249.1|23258.6|23251.6|23263.6|23256.6|23253.6|23246.6|241
1598414400000|2020-08-26 04:00:00|23261.1|23254.1|23258.6|23251.6|23261.1|23254.1|23253.6|23246.6|64
1598414700000|2020-08-26 04:05:00|23253.6|23246.6|23263.6|23256.6|23263.6|23256.6|23253.6|23246.6|127
1598415000000|2020-08-26 04:10:00|23266.1|23259.1|23263.6|23256.6|23268.6|23261.6|23258.6|23251.6|120
1598415300000|2020-08-26 04:15:00|23261.1|23254.1|23253.6|23246.6|23261.1|23254.1|23253.6|23246.6|138
1598415600000|2020-08-26 04:20:00|||||||||35
1598415900000|2020-08-26 04:25:00|23258.6|23251.6|23263.6|23256.6|23268.6|23261.6|23258.6|23251.6|165
1598416200000|2020-08-26 04:30:00|23261.1|23254.1|23263.6|23256.6|23271.1|23264.1|23258.6|23251.6|377
1598416500000|2020-08-26 04:35:00|23266.1|23259.1|23278.6|23271.6|23278.6|23271.6|23263.6|23256.6|132
1598416800000|2020-08-26 04:40:00|23283.6|23276.6|23278.6|23271.6|23283.6|23276.6|23273.6|23266.6|213
1598417100000|2020-08-26 04:45:00|23283.6|23276.6|23278.6|23271.6|23283.6|23276.6|23278.6|23271.6|102
1598417400000|2020-08-26 04:50:00|||||||||52
1598417700000|2020-08-26 04:55:00|23276.1|23269.1|23278.6|23271.6|23278.6|23271.6|23273.6|23266.6|155
1598418000000|2020-08-26 05:00:00|23281.1|23274.1|23288.6|23281.6|23298.6|23291.6|23278.6|23271.6|352
1598418300000|2020-08-26 05:05:00|23293.6|23286.6|23298.6|23291.6|23298.6|23291.6|23288.6|23281.6|333
1598418600000|2020-08-26 05:10:00|23296.1|23289.1|23298.6|23291.6|23298.6|23291.6|23293.6|23286.6|146
1598418900000|2020-08-26 05:15:00|23296.1|23289.1|23288.6|23281.6|23298.6|23291.6|23286.1|23279.1|150
1598419200000|2020-08-26 05:20:00|23293.6|23286.6|23298.6|23291.6|23298.6|23291.6|23288.6|23281.6|270
1598419500000|2020-08-26 05:25:00|23303.6|23296.6|23303.6|23296.6|23308.6|23301.6|23298.6|23291.6|579
1598419800000|2020-08-26 05:30:00|23306.1|23299.1|23298.6|23291.6|23308.6|23301.6|23298.6|23291.6|197
1598420100000|2020-08-26 05:35:00|23296.1|23289.1|23283.6|23276.6|23296.1|23289.1|23278.6|23271.6|314
1598420400000|2020-08-26 05:40:00|23281.1|23274.1|23268.6|23261.6|23281.1|23274.1|23263.6|23256.6|418
1598420700000|2020-08-26 05:45:00|23263.6|23256.6|23273.6|23266.6|23278.6|23271.6|23263.6|23256.6|185
1598421000000|2020-08-26 05:50:00|23276.1|23269.1|23273.6|23266.6|23281.1|23274.1|23271.1|23264.1|317
1598421300000|2020-08-26 05:55:00|23271.1|23264.1|23278.6|23271.6|23288.6|23281.6|23263.6|23256.6|1079
1598421600000|2020-08-26 06:00:00|23283.6|23276.6|23258.6|23251.6|23283.6|23276.6|23253.6|23246.6|1990
1598421900000|2020-08-26 06:05:00|23253.6|23246.6|23248.6|23241.6|23258.6|23251.6|23238.6|23231.6|1429
1598422200000|2020-08-26 06:10:00|23251.1|23244.1|23233.6|23226.6|23258.6|23251.6|23223.6|23216.6|688
1598422500000|2020-08-26 06:15:00|23228.6|23221.6|23228.6|23221.6|23233.6|23226.6|23228.6|23221.6|243
1598422800000|2020-08-26 06:20:00|23233.6|23226.6|23238.6|23231.6|23238.6|23231.6|23228.6|23221.6|224
1598423100000|2020-08-26 06:25:00|23236.1|23229.1|23238.6|23231.6|23241.1|23234.1|23233.6|23226.6|66
1598423400000|2020-08-26 06:30:00|23243.6|23236.6|23248.6|23241.6|23248.6|23241.6|23243.6|23236.6|39
1598423700000|2020-08-26 06:35:00|23243.6|23236.6|23236.1|23229.1|23246.1|23239.1|23233.6|23226.6|44
1598424000000|2020-08-26 06:40:00|23233.6|23226.6|23243.6|23236.6|23243.6|23236.6|23233.6|23226.6|46
1598424300000|2020-08-26 06:45:00|23238.6|23231.6|23233.6|23226.6|23243.6|23236.6|23233.6|23226.6|25
1598424600000|2020-08-26 06:50:00|23228.6|23221.6|23238.6|23231.6|23238.6|23231.6|23228.6|23221.6|13
1598424900000|2020-08-26 06:55:00|23233.6|23226.6|23223.6|23216.6|23238.6|23231.6|23211.1|23204.1|110
1598425200000|2020-08-26 07:00:00|23218.6|23211.6|23176.1|23169.1|23226.1|23219.1|23166.1|23159.1|463
1598425500000|2020-08-26 07:05:00|23173.6|23166.6|23208.6|23201.6|23213.6|23206.6|23168.6|23161.6|144
1598425800000|2020-08-26 07:10:00|23213.6|23206.6|23223.6|23216.6|23223.6|23216.6|23208.6|23201.6|80
1598426100000|2020-08-26 07:15:00|23218.6|23211.6|23228.6|23221.6|23228.6|23221.6|23213.6|23206.6|62
1598426400000|2020-08-26 07:20:00|23223.6|23216.6|23236.1|23229.1|23238.6|23231.6|23223.6|23216.6|56
1598426700000|2020-08-26 07:25:00|23238.6|23231.6|23243.6|23236.6|23243.6|23236.6|23231.1|23224.1|125
1598427000000|2020-08-26 07:30:00|23238.6|23231.6|23243.6|23236.6|23243.6|23236.6|23228.6|23221.6|158
1598427300000|2020-08-26 07:35:00|23248.6|23241.6|23238.6|23231.6|23251.1|23244.1|23236.1|23229.1|97
1598427600000|2020-08-26 07:40:00|23243.6|23236.6|23246.1|23239.1|23248.6|23241.6|23238.6|23231.6|50
1598427900000|2020-08-26 07:45:00|23248.6|23241.6|23253.6|23246.6|23258.6|23251.6|23248.6|23241.6|90
1598428200000|2020-08-26 07:50:00|23251.1|23244.1|23248.6|23241.6|23258.6|23251.6|23248.6|23241.6|78
1598428500000|2020-08-26 07:55:00|23243.6|23236.6|23243.6|23236.6|23253.6|23246.6|23241.1|23234.1|31
1598428800000|2020-08-26 08:00:00|23248.6|23241.6|23228.6|23221.6|23253.6|23246.6|23228.6|23221.6|58
1598429100000|2020-08-26 08:05:00|23223.6|23216.6|23213.6|23206.6|23223.6|23216.6|23196.1|23189.1|145
1598429400000|2020-08-26 08:10:00|23208.6|23201.6|23218.6|23211.6|23218.6|23211.6|23208.6|23201.6|146
1598429700000|2020-08-26 08:15:00|23223.6|23216.6|23243.6|23236.6|23243.6|23236.6|23218.6|23211.6|104
1598430000000|2020-08-26 08:20:00|23246.1|23239.1|23243.6|23236.6|23258.6|23251.6|23241.1|23234.1|86
1598430300000|2020-08-26 08:25:00|23241.1|23234.1|23243.6|23236.6|23248.6|23241.6|23238.6|23231.6|46
1598430600000|2020-08-26 08:30:00|23248.6|23241.6|23248.6|23241.6|23258.6|23251.6|23243.6|23236.6|91
1598430900000|2020-08-26 08:35:00|23251.1|23244.1|23268.6|23261.6|23273.6|23266.6|23251.1|23244.1|105
1598431200000|2020-08-26 08:40:00|23271.1|23264.1|23263.6|23256.6|23273.6|23266.6|23263.6|23256.6|61
1598431500000|2020-08-26 08:45:00|23261.1|23254.1|23253.6|23246.6|23261.1|23254.1|23248.6|23241.6|43
1598431800000|2020-08-26 08:50:00|23256.1|23249.1|23253.6|23246.6|23258.6|23251.6|23243.6|23236.6|115
1598432100000|2020-08-26 08:55:00|23251.1|23244.1|23253.6|23246.6|23253.6|23246.6|23246.1|23239.1|30
1598432400000|2020-08-26 09:00:00|23256.1|23249.1|23258.6|23251.6|23261.1|23254.1|23253.6|23246.6|30
1598432700000|2020-08-26 09:05:00|23263.6|23256.6|23263.6|23256.6|23273.6|23266.6|23261.1|23254.1|84
1598433000000|2020-08-26 09:10:00|23261.1|23254.1|23258.6|23251.6|23263.6|23256.6|23253.6|23246.6|30
1598433300000|2020-08-26 09:15:00|23261.1|23254.1|23263.6|23256.6|23268.6|23261.6|23258.6|23251.6|52
1598433600000|2020-08-26 09:20:00|23266.1|23259.1|23273.6|23266.6|23273.6|23266.6|23263.6|23256.6|66
1598433900000|2020-08-26 09:25:00|23268.6|23261.6|23263.6|23256.6|23273.6|23266.6|23263.6|23256.6|40
1598434200000|2020-08-26 09:30:00|23261.1|23254.1|23253.6|23246.6|23263.6|23256.6|23251.1|23244.1|47
1598434500000|2020-08-26 09:35:00|23256.1|23249.1|23253.6|23246.6|23258.6|23251.6|23248.6|23241.6|30
1598434800000|2020-08-26 09:40:00|23248.6|23241.6|23248.6|23241.6|23253.6|23246.6|23246.1|23239.1|32
1598435100000|2020-08-26 09:45:00|23251.1|23244.1|23248.6|23241.6|23253.6|23246.6|23243.6|23236.6|44
1598435400000|2020-08-26 09:50:00|23243.6|23236.6|23248.6|23241.6|23248.6|23241.6|23243.6|23236.6|39
1598435700000|2020-08-26 09:55:00|23251.1|23244.1|23248.6|23241.6|23253.6|23246.6|23243.6|23236.6|30
1598436000000|2020-08-26 10:00:00|23246.1|23239.1|23248.6|23241.6|23253.6|23246.6|23246.1|23239.1|27
1598436300000|2020-08-26 10:05:00|23251.1|23244.1|23248.6|23241.6|23253.6|23246.6|23246.1|23239.1|13
1598436600000|2020-08-26 10:10:00|23246.1|23239.1|23243.6|23236.6|23248.6|23241.6|23243.6|23236.6|35
1598436900000|2020-08-26 10:15:00|23238.6|23231.6|23248.6|23241.6|23248.6|23241.6|23238.6|23231.6|18
1598437200000|2020-08-26 10:20:00|23243.6|23236.6|23243.6|23236.6|23246.1|23239.1|23238.6|23231.6|17
1598437500000|2020-08-26 10:25:00|23246.1|23239.1|23248.6|23241.6|23253.6|23246.6|23243.6|23236.6|29
1598437800000|2020-08-26 10:30:00|23253.6|23246.6|23248.6|23241.6|23253.6|23246.6|23243.6|23236.6|49
1598438100000|2020-08-26 10:35:00|23251.1|23244.1|23258.6|23251.6|23258.6|23251.6|23248.6|23241.6|9
1598438400000|2020-08-26 10:40:00|23256.1|23249.1|23258.6|23251.6|23263.6|23256.6|23253.6|23246.6|12
1598438700000|2020-08-26 10:45:00|23253.6|23246.6|23258.6|23251.6|23258.6|23251.6|23248.6|23241.6|31
1598439000000|2020-08-26 10:50:00|23263.6|23256.6|23263.6|23256.6|23263.6|23256.6|23258.6|23251.6|22
1598439300000|2020-08-26 10:55:00|23258.6|23251.6|23263.6|23256.6|23263.6|23256.6|23258.6|23251.6|32
1598439600000|2020-08-26 11:00:00|23258.6|23251.6|23258.6|23251.6|23263.6|23256.6|23253.6|23246.6|32
1598439900000|2020-08-26 11:05:00|23256.1|23249.1|23253.6|23246.6|23258.6|23251.6|23253.6|23246.6|21
1598440200000|2020-08-26 11:10:00|23258.6|23251.6|23258.6|23251.6|23261.1|23254.1|23253.6|23246.6|15
1598440500000|2020-08-26 11:15:00|23263.6|23256.6|23263.6|23256.6|23268.6|23261.6|23263.6|23256.6|53
1598440800000|2020-08-26 11:20:00|23266.1|23259.1|23268.6|23261.6|23268.6|23261.6|23263.6|23256.6|8
1598441100000|2020-08-26 11:25:00|23266.1|23259.1|23268.6|23261.6|23268.6|23261.6|23263.6|23256.6|15
1598441400000|2020-08-26 11:30:00|23266.1|23259.1|23268.6|23261.6|23268.6|23261.6|23263.6|23256.6|2778
1598441700000|2020-08-26 11:35:00|23263.6|23256.6|23263.6|23256.6|23268.6|23261.6|23263.6|23256.6|71
1598442000000|2020-08-26 11:40:00|23268.6|23261.6|23268.6|23261.6|23268.6|23261.6|23266.1|23259.1|34
1598442300000|2020-08-26 11:45:00|23263.6|23256.6|23263.6|23256.6|23268.6|23261.6|23258.6|23251.6|52
1598442600000|2020-08-26 11:50:00|23258.6|23251.6|23258.6|23251.6|23263.6|23256.6|23253.6|23246.6|55
1598442900000|2020-08-26 11:55:00|23256.1|23249.1|23253.6|23246.6|23258.6|23251.6|23248.6|23241.6|82
1598443200000|2020-08-26 12:00:00|23251.1|23244.1|23248.6|23241.6|23253.6|23246.6|23243.6|23236.6|52
1598443500000|2020-08-26 12:05:00|23246.1|23239.1|23248.6|23241.6|23248.6|23241.6|23238.6|23231.6|81
1598443800000|2020-08-26 12:10:00|23253.6|23246.6|23248.6|23241.6|23253.6|23246.6|23248.6|23241.6|23
1598444100000|2020-08-26 12:15:00|23251.1|23244.1|23253.6|23246.6|23258.6|23251.6|23248.6|23241.6|20
1598444400000|2020-08-26 12:20:00|23258.6|23251.6|23263.6|23256.6|23263.6|23256.6|23258.6|23251.6|24
1598444700000|2020-08-26 12:25:00|23258.6|23251.6|23258.6|23251.6|23263.6|23256.6|23258.6|23251.6|37
1598445000000|2020-08-26 12:30:00|23261.1|23254.1|23268.6|23261.6|23268.6|23261.6|23258.6|23251.6|37
1598445300000|2020-08-26 12:35:00|23266.1|23259.1|23268.6|23261.6|23273.6|23266.6|23263.6|23256.6|38
1598445600000|2020-08-26 12:40:00|23271.1|23264.1|23268.6|23261.6|23273.6|23266.6|23268.6|23261.6|20
1598445900000|2020-08-26 12:45:00|23273.6|23266.6|23271.1|23264.1|23273.6|23266.6|23263.6|23256.6|35
1598446200000|2020-08-26 12:50:00|23273.6|23266.6|23268.6|23261.6|23273.6|23266.6|23268.6|23261.6|35
1598446500000|2020-08-26 12:55:00|||||||||15
1598446800000|2020-08-26 13:00:00|23266.1|23259.1|23263.6|23256.6|23273.6|23266.6|23263.6|23256.6|31
1598447100000|2020-08-26 13:05:00|23268.6|23261.6|23273.6|23266.6|23273.6|23266.6|23263.6|23256.6|42
1598447400000|2020-08-26 13:10:00|23271.1|23264.1|23283.6|23276.6|23283.6|23276.6|23268.6|23261.6|154
1598447700000|2020-08-26 13:15:00|23281.1|23274.1|23288.6|23281.6|23293.6|23286.6|23278.6|23271.6|58
1598448000000|2020-08-26 13:20:00|23283.6|23276.6|23278.6|23271.6|23283.6|23276.6|23278.6|23271.6|43
1598448300000|2020-08-26 13:25:00|23276.1|23269.1|23278.6|23271.6|23278.6|23271.6|23273.6|23266.6|22
1598448600000|2020-08-26 13:30:00|23273.6|23266.6|23268.6|23261.6|23278.6|23271.6|23258.6|23251.6|204
1598448900000|2020-08-26 13:35:00|23273.6|23266.6|23268.6|23261.6|23273.6|23266.6|23263.6|23256.6|348
1598449200000|2020-08-26 13:40:00|23263.6|23256.6|23248.6|23241.6|23263.6|23256.6|23248.6|23241.6|273
1598449500000|2020-08-26 13:45:00|23253.6|23246.6|23263.6|23256.6|23268.6|23261.6|23253.6|23246.6|101
1598449800000|2020-08-26 13:50:00|23266.1|23259.1|23263.6|23256.6|23268.6|23261.6|23258.6|23251.6|57
1598450100000|2020-08-26 13:55:00|23268.6|23261.6|23273.6|23266.6|23283.6|23276.6|23263.6|23256.6|108
1598450400000|2020-08-26 14:00:00|23278.6|23271.6|23278.6|23271.6|23278.6|23271.6|23268.6|23261.6|97
1598450700000|2020-08-26 14:05:00|23283.6|23276.6|23283.6|23276.6|23288.6|23281.6|23278.6|23271.6|140
1598451000000|2020-08-26 14:10:00|23288.6|23281.6|23278.6|23271.6|23288.6|23281.6|23276.1|23269.1|102
1598451300000|2020-08-26 14:15:00|23281.1|23274.1|23278.6|23271.6|23283.6|23276.6|23276.1|23269.1|59
1598451600000|2020-08-26 14:20:00|23276.1|23269.1|23273.6|23266.6|23278.6|23271.6|23268.6|23261.6|65
1598451900000|2020-08-26 14:25:00|23268.6|23261.6|23273.6|23266.6|23278.6|23271.6|23268.6|23261.6|45
1598452200000|2020-08-26 14:30:00|23276.1|23269.1|23283.6|23276.6|23283.6|23276.6|23273.6|23266.6|128
1598452500000|2020-08-26 14:35:00|23288.6|23281.6|23283.6|23276.6|23288.6|23281.6|23283.6|23276.6|138
1598452800000|2020-08-26 14:40:00|23278.6|23271.6|23278.6|23271.6|23288.6|23281.6|23278.6|23271.6|84
1598453100000|2020-08-26 14:45:00|23283.6|23276.6|23288.6|23281.6|23288.6|23281.6|23278.6|23271.6|65
1598453400000|2020-08-26 14:50:00|23286.1|23279.1|23278.6|23271.6|23288.6|23281.6|23278.6|23271.6|120
1598453700000|2020-08-26 14:55:00|23273.6|23266.6|23273.6|23266.6|23278.6|23271.6|23273.6|23266.6|69
1598454000000|2020-08-26 15:00:00|23276.1|23269.1|23273.6|23266.6|23278.6|23271.6|23273.6|23266.6|16
1598454300000|2020-08-26 15:05:00|23276.1|23269.1|23278.6|23271.6|23278.6|23271.6|23273.6|23266.6|45
1598454600000|2020-08-26 15:10:00|23281.1|23274.1|23283.6|23276.6|23283.6|23276.6|23278.6|23271.6|98
1598454900000|2020-08-26 15:15:00|23278.6|23271.6|23268.6|23261.6|23278.6|23271.6|23263.6|23256.6|114
1598455200000|2020-08-26 15:20:00|23273.6|23266.6|23283.6|23276.6|23283.6|23276.6|23271.1|23264.1|105
1598455500000|2020-08-26 15:25:00|23278.6|23271.6|23293.6|23286.6|23293.6|23286.6|23278.6|23271.6|286
1598455800000|2020-08-26 15:30:00|23288.6|23281.6|23293.6|23286.6|23293.6|23286.6|23288.6|23281.6|146
1598456100000|2020-08-26 15:35:00|23291.1|23284.1|23293.6|23286.6|23298.6|23291.6|23288.6|23281.6|191
1598456400000|2020-08-26 15:40:00|23296.1|23289.1|23313.6|23306.6|23313.6|23306.6|23293.6|23286.6|145
1598456700000|2020-08-26 15:45:00|23316.1|23309.1|23313.6|23306.6|23316.1|23309.1|23308.6|23301.6|45
1598457000000|2020-08-26 15:50:00|23318.6|23311.6|23323.6|23316.6|23323.6|23316.6|23313.6|23306.6|75
1598457300000|2020-08-26 15:55:00|23326.1|23319.1|23323.6|23316.6|23326.1|23319.1|23318.6|23311.6|73
1598457600000|2020-08-26 16:00:00|23321.1|23314.1|23318.6|23311.6|23328.6|23321.6|23313.6|23306.6|251
1598457900000|2020-08-26 16:05:00|23313.6|23306.6|23313.6|23306.6|23323.6|23316.6|23313.6|23306.6|254
1598458200000|2020-08-26 16:10:00|23318.6|23311.6|23313.6|23306.6|23318.6|23311.6|23311.1|23304.1|216
1598458500000|2020-08-26 16:15:00|23308.6|23301.6|23313.6|23306.6|23318.6|23311.6|23308.6|23301.6|70
1598458800000|2020-08-26 16:20:00|23318.6|23311.6|23313.6|23306.6|23318.6|23311.6|23308.6|23301.6|107
1598459100000|2020-08-26 16:25:00|23308.6|23301.6|23313.6|23306.6|23318.6|23311.6|23308.6|23301.6|32
1598459400000|2020-08-26 16:30:00|23308.6|23301.6|23308.6|23301.6|23313.6|23306.6|23308.6|23301.6|27
1598459700000|2020-08-26 16:35:00|23306.1|23299.1|23303.6|23296.6|23306.1|23299.1|23298.6|23291.6|98
1598460000000|2020-08-26 16:40:00|23301.1|23294.1|23298.6|23291.6|23303.6|23296.6|23298.6|23291.6|28
1598460300000|2020-08-26 16:45:00|23301.1|23294.1|23303.6|23296.6|23308.6|23301.6|23298.6|23291.6|27
1598460600000|2020-08-26 16:50:00|23306.1|23299.1|23313.6|23306.6|23313.6|23306.6|23306.1|23299.1|25
1598460900000|2020-08-26 16:55:00|23308.6|23301.6|23303.6|23296.6|23313.6|23306.6|23303.6|23296.6|21
1598461200000|2020-08-26 17:00:00|23308.6|23301.6|23303.6|23296.6|23308.6|23301.6|23303.6|23296.6|46
1598461500000|2020-08-26 17:05:00|23306.1|23299.1|23303.6|23296.6|23308.6|23301.6|23303.6|23296.6|25
1598461800000|2020-08-26 17:10:00|23308.6|23301.6|23303.6|23296.6|23308.6|23301.6|23298.6|23291.6|39
1598462100000|2020-08-26 17:15:00|23298.6|23291.6|23298.6|23291.6|23303.6|23296.6|23296.1|23289.1|53
1598462400000|2020-08-26 17:20:00|23296.1|23289.1|23298.6|23291.6|23298.6|23291.6|23288.6|23281.6|40
1598462700000|2020-08-26 17:25:00|23296.1|23289.1|23298.6|23291.6|23298.6|23291.6|23293.6|23286.6|41
1598463000000|2020-08-26 17:30:00|23296.1|23289.1|23293.6|23286.6|23301.1|23294.1|23293.6|23286.6|74
1598463300000|2020-08-26 17:35:00|23296.1|23289.1|23303.6|23296.6|23303.6|23296.6|23293.6|23286.6|73
1598463600000|2020-08-26 17:40:00|23301.1|23294.1|23293.6|23286.6|23301.1|23294.1|23288.6|23281.6|42
1598463900000|2020-08-26 17:45:00|23291.1|23284.1|23298.6|23291.6|23298.6|23291.6|23288.6|23281.6|42
1598464200000|2020-08-26 17:50:00|23303.6|23296.6|23298.6|23291.6|23303.6|23296.6|23296.1|23289.1|28
1598464500000|2020-08-26 17:55:00|23303.6|23296.6|23298.6|23291.6|23303.6|23296.6|23298.6|23291.6|15
1598464800000|2020-08-26 18:00:00|23303.6|23296.6|23313.6|23306.6|23323.6|23316.6|23298.6|23291.6|115
1598465100000|2020-08-26 18:05:00|23308.6|23301.6|23308.6|23301.6|23313.6|23306.6|23303.6|23296.6|53
1598465400000|2020-08-26 18:10:00|23313.6|23306.6|23308.6|23301.6|23313.6|23306.6|23303.6|23296.6|38
1598465700000|2020-08-26 18:15:00|23311.1|23304.1|23313.6|23306.6|23321.1|23314.1|23308.6|23301.6|124
1598466000000|2020-08-26 18:20:00|23308.6|23301.6|23318.6|23311.6|23323.6|23316.6|23308.6|23301.6|70
1598466300000|2020-08-26 18:25:00|23321.1|23314.1|23318.6|23311.6|23323.6|23316.6|23313.6|23306.6|66
1598466600000|2020-08-26 18:30:00|23321.1|23314.1|23303.6|23296.6|23321.1|23314.1|23303.6|23296.6|53
1598466900000|2020-08-26 18:35:00|23298.6|23291.6|23288.6|23281.6|23303.6|23296.6|23288.6|23281.6|156
1598467200000|2020-08-26 18:40:00|23293.6|23286.6|23273.6|23266.6|23293.6|23286.6|23268.6|23261.6|113
1598467500000|2020-08-26 18:45:00|23276.1|23269.1|23283.6|23276.6|23286.1|23279.1|23273.6|23266.6|51
1598467800000|2020-08-26 18:50:00|23281.1|23274.1|23278.6|23271.6|23288.6|23281.6|23278.6|23271.6|62
1598468100000|2020-08-26 18:55:00|23276.1|23269.1|23263.6|23256.6|23278.6|23271.6|23261.1|23254.1|169
1598468400000|2020-08-26 19:00:00|23258.6|23251.6|23258.6|23251.6|23263.6|23256.6|23253.6|23246.6|128
1598468700000|2020-08-26 19:05:00|23261.1|23254.1|23288.6|23281.6|23293.6|23286.6|23258.6|23251.6|107
1598469000000|2020-08-26 19:10:00|23293.6|23286.6|23296.1|23289.1|23298.6|23291.6|23288.6|23281.6|165
1598469300000|2020-08-26 19:15:00|23293.6|23286.6|23288.6|23281.6|23298.6|23291.6|23286.1|23279.1|38
1598469600000|2020-08-26 19:20:00|23286.1|23279.1|23298.6|23291.6|23298.6|23291.6|23283.6|23276.6|40
1598469900000|2020-08-26 19:25:00|23296.1|23289.1|23298.6|23291.6|23298.6|23291.6|23296.1|23289.1|6
1598470200000|2020-08-26 19:30:00|23293.6|23286.6|23283.6|23276.6|23293.6|23286.6|23283.6|23276.6|115
1598470500000|2020-08-26 19:35:00|23288.6|23281.6|23288.6|23281.6|23293.6|23286.6|23288.6|23281.6|52
1598470800000|2020-08-26 19:40:00|23286.1|23279.1|23288.6|23281.6|23288.6|23281.6|23283.6|23276.6|43
1598471100000|2020-08-26 19:45:00|23293.6|23286.6|23293.6|23286.6|23293.6|23286.6|23288.6|23281.6|110
1598471400000|2020-08-26 19:50:00|23298.6|23291.6|23288.6|23281.6|23298.6|23291.6|23283.6|23276.6|82
1598471700000|2020-08-26 19:55:00|23286.1|23279.1|23283.6|23276.6|23298.6|23291.6|23283.6|23276.6|277
1598472000000|2020-08-26 20:00:00|23288.6|23281.6|23293.6|23286.6|23293.6|23286.6|23283.6|23276.6|101
1598472300000|2020-08-26 20:05:00|23291.1|23284.1|23293.6|23286.6|23298.6|23291.6|23288.6|23281.6|63
1598472600000|2020-08-26 20:10:00|23296.1|23289.1|23298.6|23291.6|23298.6|23291.6|23293.6|23286.6|36
1598472900000|2020-08-26 20:15:00|23302.6|23287.6|23300.1|23285.1|23307.6|23292.6|23300.1|23285.1|58
1598473200000|2020-08-26 20:20:00|23297.6|23282.6|23297.6|23282.6|23300.1|23285.1|23295.1|23280.1|34
1598473500000|2020-08-26 20:25:00|23302.6|23287.6|23302.6|23287.6|23307.6|23292.6|23292.6|23277.6|86
1598473800000|2020-08-26 20:30:00|23300.1|23285.1|23317.6|23302.6|23317.6|23302.6|23300.1|23285.1|63
1598474100000|2020-08-26 20:35:00|23312.6|23297.6|23322.6|23307.6|23325.1|23310.1|23312.6|23297.6|93
1598474400000|2020-08-26 20:40:00|23325.1|23310.1|23320.1|23305.1|23327.6|23312.6|23320.1|23305.1|8
1598474700000|2020-08-26 20:45:00|23317.6|23302.6|23330.1|23315.1|23332.6|23317.6|23317.6|23302.6|56
1598475000000|2020-08-26 20:50:00|23332.6|23317.6|23330.1|23315.1|23332.6|23317.6|23330.1|23315.1|3
1598475300000|2020-08-26 20:55:00|23327.6|23312.6|23334.9|23304.9|23335.3|23320.1|23327.6|23303.9|34
1598475600000|2020-08-26 21:00:00|23334.7|23304.7|23334.1|23304.1|23334.8|23304.8|23333.7|23303.7|0
1598475900000|2020-08-26 21:05:00|23333.9|23303.9|23333.5|23303.5|23334.3|23304.3|23332.8|23302.8|0
1598476200000|2020-08-26 21:10:00|23333.4|23303.4|23331.2|23301.2|23333.8|23303.8|23331.2|23301.2|0
1598476500000|2020-08-26 21:15:00|23331|23301|23329.8|23299.8|23331.2|23301.2|23329|23299|0
1598476800000|2020-08-26 21:20:00|23330|23300|23330.1|23300.1|23330.1|23300.1|23329.9|23299.9|0
1598477100000|2020-08-26 21:25:00|23330.9|23300.9|23329.1|23299.1|23331.3|23301.3|23329.1|23299.1|0
1598477400000|2020-08-26 21:30:00|23328.9|23298.9|23328.9|23298.9|23328.9|23298.9|23328.9|23298.9|0
1598477700000|2020-08-26 21:35:00|23328.7|23298.7|23328.2|23298.2|23329.1|23299.1|23328|23298|0
1598478000000|2020-08-26 21:40:00|23328|23298|23329.4|23299.4|23329.4|23299.4|23327.9|23297.9|0
1598478300000|2020-08-26 21:45:00|23328.9|23298.9|23328.2|23298.2|23329.2|23299.2|23328.2|23298.2|0
1598478600000|2020-08-26 21:50:00|23328.5|23298.5|23328.2|23298.2|23328.5|23298.5|23328|23298|0
1598478900000|2020-08-26 21:55:00|23328.4|23298.4|23330.4|23300.4|23330.4|23300.4|23328.4|23298.4|0
1598479200000|2020-08-26 22:00:00|23332.9|23302.9|23310.1|23295.1|23335.2|23312.6|23307.6|23292.6|11
1598479500000|2020-08-26 22:05:00|23312.6|23297.6|23295.1|23280.1|23315.1|23300.1|23292.6|23277.6|14
1598479800000|2020-08-26 22:10:00|23292.6|23277.6|23290.1|23275.1|23295.1|23280.1|23287.6|23272.6|7
1598480100000|2020-08-26 22:15:00|23292.6|23277.6|23297.6|23282.6|23300.1|23285.1|23292.6|23277.6|5
1598480400000|2020-08-26 22:20:00|23295.1|23280.1|23287.6|23272.6|23297.6|23282.6|23287.6|23272.6|24
1598480700000|2020-08-26 22:25:00|||||||||1
1598481000000|2020-08-26 22:30:00|23282.6|23267.6|23290.1|23275.1|23292.6|23277.6|23282.6|23267.6|18
1598481300000|2020-08-26 22:35:00|23287.6|23272.6|23295.3|23280.3|23295.3|23280.3|23287.6|23272.6|1
1598481600000|2020-08-26 22:40:00|23292.8|23277.8|23287.8|23272.8|23295.3|23280.3|23287.8|23272.8|8
1598481900000|2020-08-26 22:45:00|23285.3|23270.3|23295.3|23280.3|23297.8|23282.8|23285.3|23270.3|13
1598482200000|2020-08-26 22:50:00|23297.8|23282.8|23297.8|23282.8|23300.3|23285.3|23292.8|23277.8|9
1598482500000|2020-08-26 22:55:00|23300.3|23285.3|23307.8|23292.8|23307.8|23292.8|23300.3|23285.3|29
1598482800000|2020-08-26 23:00:00|23312.8|23297.8|23312.8|23297.8|23312.8|23297.8|23312.8|23297.8|9
1598483100000|2020-08-26 23:05:00|23307.8|23292.8|23312.8|23297.8|23312.8|23297.8|23307.8|23292.8|6
1598483400000|2020-08-26 23:10:00|23310.3|23295.3|23312.8|23297.8|23312.8|23297.8|23307.8|23292.8|15
1598483700000|2020-08-26 23:15:00|23310.3|23295.3|23307.8|23292.8|23312.8|23297.8|23305.3|23290.3|27
1598484000000|2020-08-26 23:20:00|23305.3|23290.3|23307.8|23292.8|23307.8|23292.8|23305.3|23290.3|0
1598484300000|2020-08-26 23:25:00|23305.3|23290.3|23305.3|23290.3|23307.8|23292.8|23297.8|23282.8|8
1598484600000|2020-08-26 23:30:00|23301.3|23294.3|23298.8|23291.8|23303.8|23296.8|23293.8|23286.8|12664
1598484900000|2020-08-26 23:35:00|23293.8|23286.8|23288.8|23281.8|23293.8|23286.8|23283.8|23276.8|90
1598485200000|2020-08-26 23:40:00|23283.8|23276.8|23293.8|23286.8|23303.8|23296.8|23283.8|23276.8|159
1598485500000|2020-08-26 23:45:00|23298.8|23291.8|23293.8|23286.8|23303.8|23296.8|23286.3|23279.3|304
1598485800000|2020-08-26 23:50:00|23296.3|23289.3|23308.8|23301.8|23316.3|23309.3|23296.3|23289.3|303
1598486100000|2020-08-26 23:55:00|23303.8|23296.8|23333.8|23326.8|23338.8|23331.8|23303.8|23296.8|337
1598486400000|2020-08-27 00:00:00|23336.3|23329.3|23278.8|23271.8|23358.8|23351.8|23268.8|23261.8|2131
1598486700000|2020-08-27 00:05:00|23273.8|23266.8|23253.8|23246.8|23283.8|23276.8|23248.8|23241.8|1202
1598487000000|2020-08-27 00:10:00|23251.3|23244.3|23266.3|23259.3|23278.8|23271.8|23248.8|23241.8|673
1598487300000|2020-08-27 00:15:00|23268.8|23261.8|23248.8|23241.8|23268.8|23261.8|23246.3|23239.3|606
1598487600000|2020-08-27 00:20:00|23246.3|23239.3|23258.8|23251.8|23268.8|23261.8|23243.8|23236.8|419
1598487900000|2020-08-27 00:25:00|23253.8|23246.8|23248.8|23241.8|23266.3|23259.3|23248.8|23241.8|270
1598488200000|2020-08-27 00:30:00|23253.8|23246.8|23223.8|23216.8|23253.8|23246.8|23223.8|23216.8|540
1598488500000|2020-08-27 00:35:00|23228.8|23221.8|23228.8|23221.8|23243.8|23236.8|23218.8|23211.8|687
1598488800000|2020-08-27 00:40:00|23223.8|23216.8|23228.8|23221.8|23243.8|23236.8|23223.8|23216.8|454
1598489100000|2020-08-27 00:45:00|23226.3|23219.3|23233.8|23226.8|23233.8|23226.8|23218.8|23211.8|321
1598489400000|2020-08-27 00:50:00|23228.8|23221.8|23236.3|23229.3|23248.8|23241.8|23228.8|23221.8|373
1598489700000|2020-08-27 00:55:00|23233.8|23226.8|23243.8|23236.8|23253.8|23246.8|23233.8|23226.8|216
1598490000000|2020-08-27 01:00:00|23246.3|23239.3|23258.8|23251.8|23268.8|23261.8|23246.3|23239.3|677
1598490300000|2020-08-27 01:05:00|23263.8|23256.8|23253.8|23246.8|23263.8|23256.8|23243.8|23236.8|276
1598490600000|2020-08-27 01:10:00|23256.3|23249.3|23238.8|23231.8|23268.8|23261.8|23238.8|23231.8|315
1598490900000|2020-08-27 01:15:00|23241.3|23234.3|23223.8|23216.8|23243.8|23236.8|23218.8|23211.8|538
1598491200000|2020-08-27 01:20:00|23226.3|23219.3|23223.8|23216.8|23228.8|23221.8|23223.8|23216.8|99
1598491500000|2020-08-27 01:25:00|23228.8|23221.8|23243.8|23236.8|23246.3|23239.3|23223.8|23216.8|137
1598491800000|2020-08-27 01:30:00|23238.8|23231.8|23213.8|23206.8|23238.8|23231.8|23213.8|23206.8|504
1598492100000|2020-08-27 01:35:00|23208.8|23201.8|23203.8|23196.8|23223.8|23216.8|23198.8|23191.8|764
1598492400000|2020-08-27 01:40:00|23201.3|23194.3|23186.3|23179.3|23203.8|23196.8|23183.8|23176.8|411
1598492700000|2020-08-27 01:45:00|23188.8|23181.8|23203.8|23196.8|23203.8|23196.8|23178.8|23171.8|465
1598493000000|2020-08-27 01:50:00|23198.8|23191.8|23198.8|23191.8|23203.8|23196.8|23193.8|23186.8|193
1598493300000|2020-08-27 01:55:00|23196.3|23189.3|23193.8|23186.8|23198.8|23191.8|23183.8|23176.8|445
1598493600000|2020-08-27 02:00:00|23188.8|23181.8|23198.8|23191.8|23213.8|23206.8|23188.8|23181.8|388
1598493900000|2020-08-27 02:05:00|23193.8|23186.8|23188.8|23181.8|23198.8|23191.8|23183.8|23176.8|230
1598494200000|2020-08-27 02:10:00|23186.3|23179.3|23193.8|23186.8|23193.8|23186.8|23178.8|23171.8|280
1598494500000|2020-08-27 02:15:00|23191.3|23184.3|23188.8|23181.8|23193.8|23186.8|23183.8|23176.8|220
1598494800000|2020-08-27 02:20:00|23186.3|23179.3|23183.8|23176.8|23188.8|23181.8|23173.8|23166.8|442
1598495100000|2020-08-27 02:25:00|23181.3|23174.3|23188.8|23181.8|23191.3|23184.3|23176.3|23169.3|341
1598495400000|2020-08-27 02:30:00|23186.3|23179.3|23178.8|23171.8|23188.8|23181.8|23161.3|23154.3|806
1598495700000|2020-08-27 02:35:00|23176.3|23169.3|23183.8|23176.8|23188.8|23181.8|23173.8|23166.8|242
1598496000000|2020-08-27 02:40:00|23188.8|23181.8|23193.8|23186.8|23193.8|23186.8|23183.8|23176.8|98
1598496300000|2020-08-27 02:45:00|23188.8|23181.8|23198.8|23191.8|23198.8|23191.8|23188.8|23181.8|80
1598496600000|2020-08-27 02:50:00|23203.8|23196.8|23203.8|23196.8|23208.8|23201.8|23203.8|23196.8|177
1598496900000|2020-08-27 02:55:00|23198.8|23191.8|23191.3|23184.3|23198.8|23191.8|23183.8|23176.8|281
1598497200000|2020-08-27 03:00:00|23193.8|23186.8|23173.8|23166.8|23193.8|23186.8|23173.8|23166.8|174
1598497500000|2020-08-27 03:05:00|23176.3|23169.3|23173.8|23166.8|23176.3|23169.3|23173.8|23166.8|37
1598497800000|2020-08-27 03:10:00|23178.8|23171.8|23178.8|23171.8|23183.8|23176.8|23178.8|23171.8|47
1598498100000|2020-08-27 03:15:00|23183.8|23176.8|23208.8|23201.8|23208.8|23201.8|23181.3|23174.3|180
1598498400000|2020-08-27 03:20:00|23206.3|23199.3|23203.8|23196.8|23208.8|23201.8|23198.8|23191.8|188
1598498700000|2020-08-27 03:25:00|23206.3|23199.3|23223.8|23216.8|23233.8|23226.8|23206.3|23199.3|317
1598499000000|2020-08-27 03:30:00|23226.3|23219.3|23198.8|23191.8|23228.8|23221.8|23198.8|23191.8|353
1598499300000|2020-08-27 03:35:00|23203.8|23196.8|23203.8|23196.8|23208.8|23201.8|23198.8|23191.8|154
1598499600000|2020-08-27 03:40:00|23206.3|23199.3|23203.8|23196.8|23208.8|23201.8|23203.8|23196.8|106
1598499900000|2020-08-27 03:45:00|23206.3|23199.3|23228.8|23221.8|23233.8|23226.8|23206.3|23199.3|270
1598500200000|2020-08-27 03:50:00|23231.3|23224.3|23228.8|23221.8|23231.3|23224.3|23218.8|23211.8|168
1598500500000|2020-08-27 03:55:00|23223.8|23216.8|23218.8|23211.8|23223.8|23216.8|23218.8|23211.8|116
1598500800000|2020-08-27 04:00:00|23223.8|23216.8|23213.8|23206.8|23223.8|23216.8|23213.8|23206.8|102
1598501100000|2020-08-27 04:05:00|23208.8|23201.8|23208.8|23201.8|23218.8|23211.8|23203.8|23196.8|190
1598501400000|2020-08-27 04:10:00|23203.8|23196.8|23208.8|23201.8|23213.8|23206.8|23203.8|23196.8|128
1598501700000|2020-08-27 04:15:00|23211.3|23204.3|23203.8|23196.8|23213.8|23206.8|23198.8|23191.8|113
1598502000000|2020-08-27 04:20:00|23201.3|23194.3|23198.8|23191.8|23206.3|23199.3|23198.8|23191.8|107
1598502300000|2020-08-27 04:25:00|23196.3|23189.3|23188.8|23181.8|23198.8|23191.8|23188.8|23181.8|118
1598502600000|2020-08-27 04:30:00|23186.3|23179.3|23198.8|23191.8|23203.8|23196.8|23186.3|23179.3|204
1598502900000|2020-08-27 04:35:00|23203.8|23196.8|23203.8|23196.8|23203.8|23196.8|23188.8|23181.8|224
1598503200000|2020-08-27 04:40:00|23198.8|23191.8|23203.8|23196.8|23208.8|23201.8|23198.8|23191.8|165
1598503500000|2020-08-27 04:45:00|23206.3|23199.3|23213.8|23206.8|23218.8|23211.8|23206.3|23199.3|221
1598503800000|2020-08-27 04:50:00|23208.8|23201.8|23208.8|23201.8|23213.8|23206.8|23208.8|23201.8|77
1598504100000|2020-08-27 04:55:00|23203.8|23196.8|23193.8|23186.8|23203.8|23196.8|23188.8|23181.8|308
1598504400000|2020-08-27 05:00:00|23198.8|23191.8|23183.8|23176.8|23198.8|23191.8|23183.8|23176.8|211
1598504700000|2020-08-27 05:05:00|23186.3|23179.3|23183.8|23176.8|23188.8|23181.8|23178.8|23171.8|183
1598505000000|2020-08-27 05:10:00|23188.8|23181.8|23183.8|23176.8|23188.8|23181.8|23183.8|23176.8|178
1598505300000|2020-08-27 05:15:00|23186.3|23179.3|23193.8|23186.8|23198.8|23191.8|23183.8|23176.8|224
1598505600000|2020-08-27 05:20:00|23196.3|23189.3|23198.8|23191.8|23198.8|23191.8|23193.8|23186.8|232
1598505900000|2020-08-27 05:25:00|23193.8|23186.8|23193.8|23186.8|23201.3|23194.3|23188.8|23181.8|316
1598506200000|2020-08-27 05:30:00|23191.3|23184.3|23198.8|23191.8|23203.8|23196.8|23183.8|23176.8|461
1598506500000|2020-08-27 05:35:00|23193.8|23186.8|23188.8|23181.8|23198.8|23191.8|23188.8|23181.8|290
1598506800000|2020-08-27 05:40:00|23186.3|23179.3|23183.8|23176.8|23188.8|23181.8|23178.8|23171.8|248
1598507100000|2020-08-27 05:45:00|23186.3|23179.3|23183.8|23176.8|23188.8|23181.8|23183.8|23176.8|144
1598507400000|2020-08-27 05:50:00|23186.3|23179.3|23188.8|23181.8|23188.8|23181.8|23186.3|23179.3|190
1598507700000|2020-08-27 05:55:00|23193.8|23186.8|23203.8|23196.8|23203.8|23196.8|23193.8|23186.8|1155
1598508000000|2020-08-27 06:00:00|23192|23185|23197|23190|23202|23195|23187|23180|2093
1598508300000|2020-08-27 06:05:00|23202|23195|23202|23195|23202|23195|23192|23185|700
1598508600000|2020-08-27 06:10:00|23207|23200|23212|23205|23217|23210|23207|23200|739
1598508900000|2020-08-27 06:15:00|23207|23200|23197|23190|23207|23200|23192|23185|304
1598509200000|2020-08-27 06:20:00|23202|23195|23189.5|23182.5|23202|23195|23189.5|23182.5|195
1598509500000|2020-08-27 06:25:00|23192|23185|23187|23180|23192|23185|23179.5|23172.5|27
1598509800000|2020-08-27 06:30:00|23192|23185|23197|23190|23197|23190|23192|23185|68
1598510100000|2020-08-27 06:35:00|23199.5|23192.5|23202|23195|23202|23195|23194.5|23187.5|12
1598510700000|2020-08-27 06:45:00|23204.5|23197.5|23202|23195|23207|23200|23197|23190|119
1598511000000|2020-08-27 06:50:00|23204.5|23197.5|23207|23200|23214.5|23207.5|23202|23195|28
1598511300000|2020-08-27 06:55:00|23212|23205|23209.5|23202.5|23217|23210|23207|23200|48
1598511600000|2020-08-27 07:00:00|23212|23205|23197|23190|23212|23205|23197|23190|12
1598511900000|2020-08-27 07:05:00|23199.5|23192.5|23182|23175|23202|23195|23177|23170|137
1598512200000|2020-08-27 07:10:00|23177|23170|23197|23190|23197|23190|23172|23165|99
1598512500000|2020-08-27 07:15:00|23192|23185|23192|23185|23192|23185|23182|23175|210
1598512800000|2020-08-27 07:20:00|23189.5|23182.5|23197|23190|23204.5|23197.5|23187|23180|165
1598513100000|2020-08-27 07:25:00|23199.5|23192.5|23187|23180|23202|23195|23187|23180|84
1598513400000|2020-08-27 07:30:00|23189.5|23182.5|23192|23185|23197|23190|23177|23170|108
1598513700000|2020-08-27 07:35:00|23194.5|23187.5|23197|23190|23199.5|23192.5|23182|23175|90
1598514000000|2020-08-27 07:40:00|23202|23195|23207|23200|23207|23200|23197|23190|99
1598514300000|2020-08-27 07:45:00|23202|23195|23222|23215|23222|23215|23202|23195|126
1598514600000|2020-08-27 07:50:00|23219.5|23212.5|23207|23200|23222|23215|23207|23200|137
1598514900000|2020-08-27 07:55:00|23209.5|23202.5|23207|23200|23209.5|23202.5|23197|23190|39
1598515200000|2020-08-27 08:00:00|23204.5|23197.5|23192|23185|23207|23200|23192|23185|110
1598515500000|2020-08-27 08:05:00|23194.5|23187.5|23187|23180|23197|23190|23182|23175|68
1598515800000|2020-08-27 08:10:00|23182|23175|23177|23170|23187|23180|23172|23165|156
1598516100000|2020-08-27 08:15:00|23182|23175|23177|23170|23187|23180|23177|23170|82
1598516400000|2020-08-27 08:20:00|23172|23165|23207|23200|23209.5|23202.5|23172|23165|393
1598516700000|2020-08-27 08:25:00|23209.5|23202.5|23207|23200|23222|23215|23202|23195|180
1598517000000|2020-08-27 08:30:00|23204.5|23197.5|23207|23200|23212|23205|23197|23190|66
1598517300000|2020-08-27 08:35:00|23209.5|23202.5|23207|23200|23212|23205|23204.5|23197.5|34
1598517600000|2020-08-27 08:40:00|23202|23195|23197|23190|23207|23200|23194.5|23187.5|212
1598517900000|2020-08-27 08:45:00|23192|23185|23194.5|23187.5|23197|23190|23192|23185|110
1598518200000|2020-08-27 08:50:00|23197|23190|23192|23185|23197|23190|23189.5|23182.5|66
1598518500000|2020-08-27 08:55:00|23197|23190|23202|23195|23207|23200|23192|23185|88
1598518800000|2020-08-27 09:00:00|23197|23190|23182|23175|23202|23195|23182|23175|69
1598519100000|2020-08-27 09:05:00|23184.5|23177.5|23182|23175|23187|23180|23179.5|23172.5|22
1598519400000|2020-08-27 09:10:00|23177|23170|23172|23165|23182|23175|23167|23160|165
1598519700000|2020-08-27 09:15:00|23174.5|23167.5|23162|23155|23177|23170|23162|23155|117
1598520000000|2020-08-27 09:20:00|23167|23160|23162|23155|23167|23160|23157|23150|116
1598520300000|2020-08-27 09:25:00|23159.5|23152.5|23152|23145|23162|23155|23147|23140|62
1598520600000|2020-08-27 09:30:00|23154.5|23147.5|23167|23160|23167|23160|23152|23145|33
1598520900000|2020-08-27 09:35:00|23169.5|23162.5|23167|23160|23172|23165|23167|23160|75
1598521200000|2020-08-27 09:40:00|23162|23155|23162|23155|23167|23160|23162|23155|37
1598521500000|2020-08-27 09:45:00|23159.5|23152.5|23162|23155|23162|23155|23157|23150|26
1598521800000|2020-08-27 09:50:00|23159.5|23152.5|23167|23160|23167|23160|23157|23150|12
1598522100000|2020-08-27 09:55:00|23172|23165|23172|23165|23172|23165|23167|23160|24
1598522400000|2020-08-27 10:00:00|23169.5|23162.5|23172|23165|23172|23165|23167|23160|25
1598522700000|2020-08-27 10:05:00|23177|23170|23172|23165|23179.5|23172.5|23172|23165|28
1598523000000|2020-08-27 10:10:00|23169.5|23162.5|23172|23165|23172|23165|23167|23160|24
1598523300000|2020-08-27 10:15:00|23177|23170|23174.5|23167.5|23177|23170|23172|23165|9
1598523600000|2020-08-27 10:20:00|23172|23165|23182|23175|23182|23175|23172|23165|29
1598523900000|2020-08-27 10:25:00|23177|23170|23182|23175|23182|23175|23177|23170|29
1598524200000|2020-08-27 10:30:00|23179.5|23172.5|23177|23170|23182|23175|23172|23165|15
1598524500000|2020-08-27 10:35:00|23174.5|23167.5|23182|23175|23187|23180|23172|23165|40
1598524800000|2020-08-27 10:40:00|23179.5|23172.5|23177|23170|23182|23175|23177|23170|6
1598525100000|2020-08-27 10:45:00|23174.5|23167.5|23182|23175|23182|23175|23172|23165|32
1598525400000|2020-08-27 10:50:00|23179.5|23172.5|23177|23170|23182|23175|23174.5|23167.5|7
1598525700000|2020-08-27 10:55:00|23179.5|23172.5|23179.5|23172.5|23182|23175|23177|23170|22
1598526000000|2020-08-27 11:00:00|23182|23175|23187|23180|23187|23180|23177|23170|59
1598526300000|2020-08-27 11:05:00|23184.5|23177.5|23187|23180|23187|23180|23177|23170|18
1598526600000|2020-08-27 11:10:00|23184.5|23177.5|23187|23180|23189.5|23182.5|23184.5|23177.5|6
1598526900000|2020-08-27 11:15:00|23184.5|23177.5|23177|23170|23187|23180|23177|23170|27
1598527200000|2020-08-27 11:20:00|||||||||19
1598527500000|2020-08-27 11:25:00|23182|23175|23182|23175|23182|23175|23179.5|23172.5|10
1598527800000|2020-08-27 11:30:00|23179.5|23172.5|23187|23180|23187|23180|23177|23170|7
1598528100000|2020-08-27 11:35:00|23192|23185|23189.5|23182.5|23192|23185|23187|23180|15
1598528400000|2020-08-27 11:40:00|23192|23185|23197|23190|23197|23190|23192|23185|50
1598528700000|2020-08-27 11:45:00|23194.5|23187.5|23192|23185|23202|23195|23192|23185|55
1598529000000|2020-08-27 11:50:00|23194.5|23187.5|23197|23190|23197|23190|23192|23185|19
1598529300000|2020-08-27 11:55:00|23202|23195|23197|23190|23202|23195|23197|23190|8
1598529600000|2020-08-27 12:00:00|23202|23195|23202|23195|23202|23195|23197|23190|26
1598529900000|2020-08-27 12:05:00|23204.5|23197.5|23202|23195|23207|23200|23197|23190|32
1598530200000|2020-08-27 12:10:00|23207|23200|23212|23205|23212|23205|23202|23195|105
1598530500000|2020-08-27 12:15:00|23217|23210|23217|23210|23219.5|23212.5|23217|23210|12
1598530800000|2020-08-27 12:20:00|23222|23215|23217|23210|23222|23215|23217|23210|59
1598531100000|2020-08-27 12:25:00|23222|23215|23209.5|23202.5|23222|23215|23207|23200|99
1598531400000|2020-08-27 12:30:00|23207|23200|23212|23205|23222|23215|23207|23200|113
1598531700000|2020-08-27 12:35:00|23207|23200|23202|23195|23212|23205|23202|23195|136
1598532000000|2020-08-27 12:40:00|23204.5|23197.5|23207|23200|23209.5|23202.5|23202|23195|17
1598532300000|2020-08-27 12:45:00|23204.5|23197.5|23207|23200|23212|23205|23202|23195|28
1598532600000|2020-08-27 12:50:00|23202|23195|23207|23200|23212|23205|23202|23195|68
1598532900000|2020-08-27 12:55:00|23202|23195|23202|23195|23207|23200|23197|23190|153
1598533200000|2020-08-27 13:00:00|23199.5|23192.5|23197|23190|23207|23200|23197|23190|30
1598533500000|2020-08-27 13:05:00|23192|23185|23182|23175|23212|23205|23182|23175|250
1598533800000|2020-08-27 13:10:00|23179.5|23172.5|23197|23190|23202|23195|23177|23170|221
1598534100000|2020-08-27 13:15:00|23192|23185|23237|23230|23237|23230|23192|23185|345
1598534400000|2020-08-27 13:20:00|23232|23225|23237|23230|23242|23235|23229.5|23222.5|214
1598534700000|2020-08-27 13:25:00|23234.5|23227.5|23232|23225|23237|23230|23224.5|23217.5|120
1598535000000|2020-08-27 13:30:00|23227|23220|23222|23215|23237|23230|23214.5|23207.5|441
1598535300000|2020-08-27 13:35:00|23217|23210|23207|23200|23227|23220|23202|23195|340
1598535600000|2020-08-27 13:40:00|23204.5|23197.5|23232|23225|23237|23230|23202|23195|186
1598535900000|2020-08-27 13:45:00|23229.5|23222.5|23232|23225|23237|23230|23212|23205|482
1598536200000|2020-08-27 13:50:00|23229.5|23222.5|23262|23255|23267|23260|23222|23215|329
1598536500000|2020-08-27 13:55:00|23259.5|23252.5|23254.5|23247.5|23272|23265|23252|23245|308
1598536800000|2020-08-27 14:00:00|23257|23250|23237|23230|23257|23250|23237|23230|223
1598537100000|2020-08-27 14:05:00|23242|23235|23202|23195|23242|23235|23197|23190|333
1598537400000|2020-08-27 14:10:00|23204.5|23197.5|23184.5|23177.5|23207|23200|23182|23175|377
1598537700000|2020-08-27 14:15:00|23182|23175|23212|23205|23212|23205|23182|23175|208
1598538000000|2020-08-27 14:20:00|23209.5|23202.5|23222|23215|23222|23215|23207|23200|93
1598538300000|2020-08-27 14:25:00|23227|23220|23242|23235|23242|23235|23222|23215|116
1598538600000|2020-08-27 14:30:00|23237|23230|23247|23240|23252|23245|23232|23225|180
1598538900000|2020-08-27 14:35:00|23244.5|23237.5|23237|23230|23247|23240|23232|23225|71
1598539200000|2020-08-27 14:40:00|23234.5|23227.5|23227|23220|23237|23230|23222|23215|2268
1598539500000|2020-08-27 14:45:00|23224.5|23217.5|23227|23220|23232|23225|23217|23210|257
1598539800000|2020-08-27 14:50:00|23224.5|23217.5|23247|23240|23247|23240|23217|23210|114
1598540100000|2020-08-27 14:55:00|23252|23245|23252|23245|23257|23250|23242|23235|239
1598540400000|2020-08-27 15:00:00|23257|23250|23257|23250|23262|23255|23247|23240|183
1598540700000|2020-08-27 15:05:00|23254.5|23247.5|23252|23245|23262|23255|23252|23245|107
1598541000000|2020-08-27 15:10:00|23257|23250|23247|23240|23257|23250|23242|23235|171
1598541300000|2020-08-27 15:15:00|23244.5|23237.5|23242|23235|23247|23240|23237|23230|82
1598541600000|2020-08-27 15:20:00|23239.5|23232.5|23242|23235|23247|23240|23232|23225|243
1598541900000|2020-08-27 15:25:00|23239.5|23232.5|23237|23230|23242|23235|23227|23220|144
1598542200000|2020-08-27 15:30:00|23234.5|23227.5|23252|23245|23252|23245|23222|23215|387
1598542500000|2020-08-27 15:35:00|23247|23240|23262|23255|23262|23255|23244.5|23237.5|215
1598542800000|2020-08-27 15:40:00|23259.5|23252.5|23267|23260|23267|23260|23257|23250|83
1598543100000|2020-08-27 15:45:00|23272|23265|23262|23255|23272|23265|23257|23250|107
1598543400000|2020-08-27 15:50:00|23259.5|23252.5|23262|23255|23262|23255|23257|23250|59
1598543700000|2020-08-27 15:55:00|23257|23250|23252|23245|23262|23255|23252|23245|50
1598544000000|2020-08-27 16:00:00|23249.5|23242.5|23242|23235|23252|23245|23232|23225|79
1598544300000|2020-08-27 16:05:00|23237|23230|23242|23235|23247|23240|23237|23230|46
1598544600000|2020-08-27 16:10:00|23237|23230|23237|23230|23242|23235|23237|23230|72
1598544900000|2020-08-27 16:15:00|23232|23225|23222|23215|23242|23235|23222|23215|84
1598545200000|2020-08-27 16:20:00|23217|23210|23217|23210|23222|23215|23207|23200|236
1598545500000|2020-08-27 16:25:00|23212|23205|23202|23195|23222|23215|23202|23195|129
1598545800000|2020-08-27 16:30:00|23207|23200|23202|23195|23212|23205|23197|23190|105
1598546100000|2020-08-27 16:35:00|23197|23190|23192|23185|23202|23195|23187|23180|135
1598546400000|2020-08-27 16:40:00|23189.5|23182.5|23182|23175|23192|23185|23177|23170|97
1598546700000|2020-08-27 16:45:00|23177|23170|23177|23170|23187|23180|23172|23165|181
1598547000000|2020-08-27 16:50:00|23174.5|23167.5|23152|23145|23177|23170|23139.5|23132.5|295
1598547300000|2020-08-27 16:55:00|23157|23150|23167|23160|23172|23165|23152|23145|169
1598547600000|2020-08-27 17:00:00|23162|23155|23167|23160|23167|23160|23157|23150|178
1598547900000|2020-08-27 17:05:00|23164.5|23157.5|23182|23175|23182|23175|23157|23150|141
1598548200000|2020-08-27 17:10:00|23187|23180|23187|23180|23192|23185|23182|23175|99
1598548500000|2020-08-27 17:15:00|23184.5|23177.5|23192|23185|23192|23185|23177|23170|72
1598548800000|2020-08-27 17:20:00|23187|23180|23192|23185|23202|23195|23187|23180|68
1598549100000|2020-08-27 17:25:00|23194.5|23187.5|23202|23195|23207|23200|23192|23185|110
1598549400000|2020-08-27 17:30:00|23204.5|23197.5|23202|23195|23212|23205|23197|23190|83
1598549700000|2020-08-27 17:35:00|23204.5|23197.5|23202|23195|23207|23200|23199.5|23192.5|27
1598550000000|2020-08-27 17:40:00|23207|23200|23202|23195|23212|23205|23197|23190|62
1598550300000|2020-08-27 17:45:00|23199.5|23192.5|23197|23190|23207|23200|23187|23180|112
1598550600000|2020-08-27 17:50:00|23194.5|23187.5|23187|23180|23197|23190|23187|23180|70
1598550900000|2020-08-27 17:55:00|23189.5|23182.5|23207|23200|23207|23200|23187|23180|82
1598551200000|2020-08-27 18:00:00|23202|23195|23222|23215|23224.5|23217.5|23202|23195|160
1598551500000|2020-08-27 18:05:00|23217|23210|23222|23215|23222|23215|23217|23210|38
1598551800000|2020-08-27 18:10:00|23227|23220|23227|23220|23232|23225|23217|23210|78
1598552100000|2020-08-27 18:15:00|23222|23215|23227|23220|23232|23225|23222|23215|101
1598552400000|2020-08-27 18:20:00|23229.5|23222.5|23222|23215|23232|23225|23217|23210|32
1598552700000|2020-08-27 18:25:00|23227|23220|23237|23230|23237|23230|23222|23215|695
1598553000000|2020-08-27 18:30:00|23232|23225|23229.5|23222.5|23242|23235|23227|23220|66
1598553300000|2020-08-27 18:35:00|23232|23225|23237|23230|23242|23235|23229.5|23222.5|102
1598553600000|2020-08-27 18:40:00|23242|23235|23237|23230|23242|23235|23237|23230|20
1598553900000|2020-08-27 18:45:00|23239.5|23232.5|23232|23225|23242|23235|23232|23225|26
1598554200000|2020-08-27 18:50:00|23234.5|23227.5|23232|23225|23237|23230|23232|23225|22
1598554500000|2020-08-27 18:55:00|23237|23230|23237|23230|23242|23235|23232|23225|20
1598554800000|2020-08-27 19:00:00|23239.5|23232.5|23242|23235|23247|23240|23237|23230|39
1598555100000|2020-08-27 19:05:00|23239.5|23232.5|23242|23235|23242|23235|23227|23220|56
1598555400000|2020-08-27 19:10:00|23247|23240|23242|23235|23252|23245|23239.5|23232.5|87
1598555700000|2020-08-27 19:15:00|23237|23230|23257|23250|23257|23250|23237|23230|56
1598556000000|2020-08-27 19:20:00|23252|23245|23252|23245|23252|23245|23252|23245|88
1598556300000|2020-08-27 19:25:00|23249.5|23242.5|23249.5|23242.5|23252|23245|23247|23240|60
1598556600000|2020-08-27 19:30:00|23252|23245|23247|23240|23252|23245|23242|23235|41
1598556900000|2020-08-27 19:35:00|23244.5|23237.5|23242|23235|23249.5|23242.5|23242|23235|29
1598557200000|2020-08-27 19:40:00|23239.5|23232.5|23232|23225|23252|23245|23232|23225|69
1598557500000|2020-08-27 19:45:00|23234.5|23227.5|23242|23235|23247|23240|23227|23220|101
1598557800000|2020-08-27 19:50:00|23237|23230|23222|23215|23237|23230|23217|23210|499
1598558100000|2020-08-27 19:55:00|23227|23220|23212|23205|23232|23225|23207|23200|567
1598558400000|2020-08-27 20:00:00|23209.5|23202.5|23217|23210|23222|23215|23207|23200|221
1598558700000|2020-08-27 20:05:00|23219.5|23212.5|23217|23210|23222|23215|23212|23205|34
1598559000000|2020-08-27 20:10:00|23214.5|23207.5|23217|23210|23217|23210|23212|23205|11
1598559300000|2020-08-27 20:15:00|23221|23206|23223.5|23208.5|23223.5|23208.5|23221|23206|5
1598559600000|2020-08-27 20:20:00|23226|23211|23226|23211|23226|23211|23221|23206|41
1598559900000|2020-08-27 20:25:00|23223.5|23208.5|23228.5|23213.5|23231|23216|23221|23206|37
1598560200000|2020-08-27 20:30:00|23226|23211|23241|23226|23241|23226|23226|23211|22
1598560500000|2020-08-27 20:35:00|23243.5|23228.5|23246|23231|23251|23236|23243.5|23228.5|50
1598560800000|2020-08-27 20:40:00|23248.5|23233.5|23241|23226|23248.5|23233.5|23241|23226|5
1598561100000|2020-08-27 20:45:00|23238.5|23223.5|23253.5|23238.5|23253.5|23238.5|23238.5|23223.5|32
1598561400000|2020-08-27 20:50:00|23251|23236|23251|23236|23253.5|23238.5|23248.5|23233.5|8
1598561700000|2020-08-27 20:55:00|23248.5|23233.5|23255.9|23225.9|23256|23238.5|23246|23223.7|18
1598562000000|2020-08-27 21:00:00|23255.2|23225.2|23254.6|23224.6|23255.4|23225.4|23254.2|23224.2|0
1598562300000|2020-08-27 21:05:00|23254.9|23224.9|23253.4|23223.4|23254.9|23224.9|23253.2|23223.2|0
1598562600000|2020-08-27 21:10:00|23254.9|23224.9|23254.6|23224.6|23255.2|23225.2|23253.2|23223.2|0
1598562900000|2020-08-27 21:15:00|23254.7|23224.7|23253.7|23223.7|23254.7|23224.7|23253.7|23223.7|0
1598563200000|2020-08-27 21:20:00|23253.5|23223.5|23254|23224|23254.9|23224.9|23253.5|23223.5|0
1598563500000|2020-08-27 21:25:00|23253.5|23223.5|23253.5|23223.5|23253.5|23223.5|23253.5|23223.5|0
1598563800000|2020-08-27 21:30:00|23254|23224|23254.7|23224.7|23254.9|23224.9|23253.7|23223.7|0
1598564100000|2020-08-27 21:35:00|23254.9|23224.9|23254.5|23224.5|23255.2|23225.2|23254.5|23224.5|0
1598564400000|2020-08-27 21:40:00|23254.3|23224.3|23254.8|23224.8|23254.8|23224.8|23254.1|23224.1|0
1598564700000|2020-08-27 21:45:00|23254.1|23224.1|23254.8|23224.8|23254.8|23224.8|23253.9|23223.9|0
1598565000000|2020-08-27 21:50:00|23255.1|23225.1|23256.3|23226.3|23256.8|23226.8|23255.1|23225.1|0
1598565300000|2020-08-27 21:55:00|23256.7|23226.7|23256.3|23226.3|23256.7|23226.7|23256.3|23226.3|0
1598565600000|2020-08-27 22:00:00|23262.7|23232.7|23236|23221|23262.7|23236|23233.5|23218.5|13
1598565900000|2020-08-27 22:05:00|23233.5|23218.5|23241|23226|23241|23226|23233.5|23218.5|0
1598566200000|2020-08-27 22:10:00|23238.5|23223.5|23241|23226|23243.5|23228.5|23238.5|23223.5|3
1598567100000|2020-08-27 22:25:00|23238.5|23223.5|23241|23226|23241|23226|23238.5|23223.5|0
1598567400000|2020-08-27 22:30:00|23238.5|23223.5|23246|23231|23246|23231|23238.5|23223.5|0
1598567700000|2020-08-27 22:35:00|23245.6|23230.6|23250.6|23235.6|23250.6|23235.6|23245.6|23230.6|0
1598568000000|2020-08-27 22:40:00|23260.6|23245.6|23260.6|23245.6|23260.6|23245.6|23260.6|23245.6|39
1598568300000|2020-08-27 22:45:00|23258.1|23243.1|23248.1|23233.1|23258.1|23243.1|23248.1|23233.1|8
1598568600000|2020-08-27 22:50:00|23245.6|23230.6|23243.1|23228.1|23248.1|23233.1|23240.6|23225.6|5
1598568900000|2020-08-27 22:55:00|23240.6|23225.6|23245.6|23230.6|23248.1|23233.1|23240.6|23225.6|3
1598569200000|2020-08-27 23:00:00|23253.1|23238.1|23240.6|23225.6|23255.6|23240.6|23235.6|23220.6|25
1598569800000|2020-08-27 23:10:00|||||||||1
1598570100000|2020-08-27 23:15:00|23235.6|23220.6|23250.6|23235.6|23250.6|23235.6|23235.6|23220.6|67
1598570400000|2020-08-27 23:20:00|23248.1|23233.1|23255.6|23240.6|23255.6|23240.6|23248.1|23233.1|37
1598570700000|2020-08-27 23:25:00|23250.6|23235.6|23245.6|23230.6|23250.6|23235.6|23245.6|23230.6|28
1598571000000|2020-08-27 23:30:00|23253.1|23238.1|23256.6|23249.6|23256.6|23249.6|23241.6|23234.6|20065
1598571300000|2020-08-27 23:35:00|23251.6|23244.6|23269.1|23262.1|23276.6|23269.6|23251.6|23244.6|159
1598571600000|2020-08-27 23:40:00|23271.6|23264.6|23251.6|23244.6|23271.6|23264.6|23241.6|23234.6|297
1598571900000|2020-08-27 23:45:00|23246.6|23239.6|23251.6|23244.6|23261.6|23254.6|23236.6|23229.6|328
1598572200000|2020-08-27 23:50:00|23254.1|23247.1|23251.6|23244.6|23261.6|23254.6|23246.6|23239.6|365
1598572500000|2020-08-27 23:55:00|23249.1|23242.1|23256.6|23249.6|23266.6|23259.6|23246.6|23239.6|455
1598572800000|2020-08-28 00:00:00|23246.6|23239.6|23276.6|23269.6|23281.6|23274.6|23241.6|23234.6|1996
1598573100000|2020-08-28 00:05:00|23286.6|23279.6|23286.6|23279.6|23306.6|23299.6|23261.6|23254.6|1936
1598573400000|2020-08-28 00:10:00|23291.6|23284.6|23281.6|23274.6|23306.6|23299.6|23276.6|23269.6|1026
1598573700000|2020-08-28 00:15:00|23284.1|23277.1|23281.6|23274.6|23291.6|23284.6|23271.6|23264.6|738
1598574000000|2020-08-28 00:20:00|23286.6|23279.6|23301.6|23294.6|23316.6|23309.6|23281.6|23274.6|923
1598574300000|2020-08-28 00:25:00|23304.1|23297.1|23291.6|23284.6|23306.6|23299.6|23276.6|23269.6|617
1598574600000|2020-08-28 00:30:00|23286.6|23279.6|23261.6|23254.6|23296.6|23289.6|23246.6|23239.6|973
1598574900000|2020-08-28 00:35:00|23264.1|23257.1|23271.6|23264.6|23286.6|23279.6|23264.1|23257.1|492
1598575200000|2020-08-28 00:40:00|23274.1|23267.1|23246.6|23239.6|23276.6|23269.6|23246.6|23239.6|232
1598575500000|2020-08-28 00:45:00|23249.1|23242.1|23211.6|23204.6|23256.6|23249.6|23206.6|23199.6|833
1598575800000|2020-08-28 00:50:00|23206.6|23199.6|23224.1|23217.1|23236.6|23229.6|23196.6|23189.6|1035
1598576100000|2020-08-28 00:55:00|23221.6|23214.6|23236.6|23229.6|23244.1|23237.1|23211.6|23204.6|541
1598576400000|2020-08-28 01:00:00|23231.6|23224.6|23251.6|23244.6|23261.6|23254.6|23221.6|23214.6|491
1598576700000|2020-08-28 01:05:00|23254.1|23247.1|23241.6|23234.6|23256.6|23249.6|23236.6|23229.6|471
1598577000000|2020-08-28 01:10:00|23244.1|23237.1|23246.6|23239.6|23256.6|23249.6|23241.6|23234.6|362
1598577300000|2020-08-28 01:15:00|23249.1|23242.1|23231.6|23224.6|23276.6|23269.6|23231.6|23224.6|885
1598577600000|2020-08-28 01:20:00|23229.1|23222.1|23226.6|23219.6|23236.6|23229.6|23221.6|23214.6|610
1598577900000|2020-08-28 01:25:00|23224.1|23217.1|23211.6|23204.6|23234.1|23227.1|23209.1|23202.1|381
1598578200000|2020-08-28 01:30:00|23216.6|23209.6|23236.6|23229.6|23236.6|23229.6|23206.6|23199.6|556
1598578500000|2020-08-28 01:35:00|23231.6|23224.6|23236.6|23229.6|23241.6|23234.6|23231.6|23224.6|382
1598578800000|2020-08-28 01:40:00|23239.1|23232.1|23256.6|23249.6|23261.6|23254.6|23236.6|23229.6|427
1598579100000|2020-08-28 01:45:00|23259.1|23252.1|23246.6|23239.6|23266.6|23259.6|23246.6|23239.6|362
1598579400000|2020-08-28 01:50:00|23249.1|23242.1|23274.1|23267.1|23281.6|23274.6|23249.1|23242.1|621
1598579700000|2020-08-28 01:55:00|23276.6|23269.6|23276.6|23269.6|23284.1|23277.1|23271.6|23264.6|516
1598580000000|2020-08-28 02:00:00|23281.6|23274.6|23281.6|23274.6|23286.6|23279.6|23271.6|23264.6|379
1598580300000|2020-08-28 02:05:00|23284.1|23277.1|23291.6|23284.6|23296.6|23289.6|23281.6|23274.6|528
1598580600000|2020-08-28 02:10:00|23296.6|23289.6|23301.6|23294.6|23306.6|23299.6|23291.6|23284.6|542
1598580900000|2020-08-28 02:15:00|23306.6|23299.6|23286.6|23279.6|23306.6|23299.6|23286.6|23279.6|300
1598581200000|2020-08-28 02:20:00|23289.1|23282.1|23294.1|23287.1|23299.1|23292.1|23286.6|23279.6|282
1598581500000|2020-08-28 02:25:00|23296.6|23289.6|23296.6|23289.6|23301.6|23294.6|23291.6|23284.6|178
1598581800000|2020-08-28 02:30:00|23299.1|23292.1|23296.6|23289.6|23321.6|23314.6|23296.6|23289.6|587
1598582100000|2020-08-28 02:35:00|23301.6|23294.6|23296.6|23289.6|23304.1|23297.1|23286.6|23279.6|306
1598582400000|2020-08-28 02:40:00|23299.1|23292.1|23301.6|23294.6|23306.6|23299.6|23291.6|23284.6|117
1598582700000|2020-08-28 02:45:00|23304.1|23297.1|23306.6|23299.6|23309.1|23302.1|23301.6|23294.6|358
1598583000000|2020-08-28 02:50:00|23311.6|23304.6|23321.6|23314.6|23341.6|23334.6|23311.6|23304.6|975
1598583300000|2020-08-28 02:55:00|23326.6|23319.6|23361.6|23354.6|23369.1|23362.1|23326.6|23319.6|923
1598583600000|2020-08-28 03:00:00|23356.6|23349.6|23366.6|23359.6|23371.6|23364.6|23356.6|23349.6|713
1598583900000|2020-08-28 03:05:00|23369.1|23362.1|23366.6|23359.6|23376.6|23369.6|23366.6|23359.6|452
1598584200000|2020-08-28 03:10:00|23369.1|23362.1|23376.6|23369.6|23381.6|23374.6|23366.6|23359.6|189
1598584500000|2020-08-28 03:15:00|23379.1|23372.1|23371.6|23364.6|23391.6|23384.6|23366.6|23359.6|443
1598584800000|2020-08-28 03:20:00|23376.6|23369.6|23371.6|23364.6|23381.6|23374.6|23371.6|23364.6|282
1598585100000|2020-08-28 03:25:00|23366.6|23359.6|23361.6|23354.6|23381.6|23374.6|23356.6|23349.6|509
1598585400000|2020-08-28 03:30:00|23364.1|23357.1|23341.6|23334.6|23381.6|23374.6|23341.6|23334.6|1057
1598585700000|2020-08-28 03:35:00|23346.6|23339.6|23356.6|23349.6|23356.6|23349.6|23341.6|23334.6|362
1598586000000|2020-08-28 03:40:00|23354.1|23347.1|23331.6|23324.6|23359.1|23352.1|23331.6|23324.6|466
1598586300000|2020-08-28 03:45:00|23334.1|23327.1|23336.6|23329.6|23354.1|23347.1|23334.1|23327.1|279
1598586600000|2020-08-28 03:50:00|23341.6|23334.6|23336.6|23329.6|23341.6|23334.6|23336.6|23329.6|187
1598586900000|2020-08-28 03:55:00|23339.1|23332.1|23341.6|23334.6|23351.6|23344.6|23331.6|23324.6|169
1598587200000|2020-08-28 04:00:00|23336.6|23329.6|23336.6|23329.6|23341.6|23334.6|23331.6|23324.6|128
1598587500000|2020-08-28 04:05:00|23339.1|23332.1|23331.6|23324.6|23341.6|23334.6|23331.6|23324.6|133
1598587800000|2020-08-28 04:10:00|23326.6|23319.6|23316.6|23309.6|23331.6|23324.6|23316.6|23309.6|367
1598588100000|2020-08-28 04:15:00|23321.6|23314.6|23306.6|23299.6|23321.6|23314.6|23306.6|23299.6|267
1598588400000|2020-08-28 04:20:00|23309.1|23302.1|23306.6|23299.6|23311.6|23304.6|23301.6|23294.6|250
1598588700000|2020-08-28 04:25:00|23301.6|23294.6|23309.1|23302.1|23311.6|23304.6|23301.6|23294.6|228
1598589000000|2020-08-28 04:30:00|23311.6|23304.6|23306.6|23299.6|23316.6|23309.6|23301.6|23294.6|200
1598589300000|2020-08-28 04:35:00|23304.1|23297.1|23291.6|23284.6|23311.6|23304.6|23291.6|23284.6|262
1598589600000|2020-08-28 04:40:00|23286.6|23279.6|23291.6|23284.6|23296.6|23289.6|23276.6|23269.6|378
1598589900000|2020-08-28 04:45:00|23294.1|23287.1|23296.6|23289.6|23301.6|23294.6|23294.1|23287.1|125
1598590200000|2020-08-28 04:50:00|23301.6|23294.6|23306.6|23299.6|23306.6|23299.6|23286.6|23279.6|398
1598590500000|2020-08-28 04:55:00|23301.6|23294.6|23306.6|23299.6|23306.6|23299.6|23301.6|23294.6|29
1598590800000|2020-08-28 05:00:00|23311.6|23304.6|23316.6|23309.6|23321.6|23314.6|23306.6|23299.6|415
1598591100000|2020-08-28 05:05:00|23319.1|23312.1|22861.6|22854.6|23321.6|23314.6|22856.6|22849.6|10102
1598591400000|2020-08-28 05:10:00|22856.6|22849.6|22734.1|22727.1|22944.1|22937.1|22566.6|22559.6|13898
1598591700000|2020-08-28 05:15:00|22729.1|22722.1|22931.6|22924.6|22961.6|22954.6|22656.6|22649.6|5548
1598592000000|2020-08-28 05:20:00|22929.1|22922.1|23036.6|23029.6|23089.1|23082.1|22876.6|22869.6|2651
1598592300000|2020-08-28 05:25:00|23034.1|23027.1|22976.6|22969.6|23036.6|23029.6|22891.6|22884.6|1854
1598592600000|2020-08-28 05:30:00|22979.1|22972.1|22926.6|22919.6|22986.6|22979.6|22909.1|22902.1|1791
1598592900000|2020-08-28 05:35:00|22929.1|22922.1|22941.6|22934.6|22971.6|22964.6|22901.6|22894.6|1944
1598593200000|2020-08-28 05:40:00|22936.6|22929.6|22834.1|22827.1|22941.6|22934.6|22826.6|22819.6|2440
1598593500000|2020-08-28 05:45:00|22831.6|22824.6|22781.6|22774.6|22851.6|22844.6|22731.6|22724.6|3965
1598593800000|2020-08-28 05:50:00|22776.6|22769.6|22836.6|22829.6|22851.6|22844.6|22749.1|22742.1|3335
1598594100000|2020-08-28 05:55:00|22831.6|22824.6|22891.6|22884.6|22914.1|22907.1|22826.6|22819.6|3671
1598594400000|2020-08-28 06:00:00|22896.6|22889.6|22931.6|22924.6|22971.6|22964.6|22891.6|22884.6|5132
1598594700000|2020-08-28 06:05:00|22936.6|22929.6|22881.6|22874.6|22951.6|22944.6|22881.6|22874.6|2194
1598595000000|2020-08-28 06:10:00|22886.6|22879.6|22901.6|22894.6|22901.6|22894.6|22861.6|22854.6|1577
1598595300000|2020-08-28 06:15:00|22896.6|22889.6|22899.1|22892.1|22936.6|22929.6|22881.6|22874.6|828
1598595600000|2020-08-28 06:20:00|22901.6|22894.6|22904.1|22897.1|22921.6|22914.6|22896.6|22889.6|342
1598595900000|2020-08-28 06:25:00|22901.6|22894.6|22911.6|22904.6|22921.6|22914.6|22896.6|22889.6|332
1598596200000|2020-08-28 06:30:00|22914.1|22907.1|22909.1|22902.1|22921.6|22914.6|22909.1|22902.1|183
1598596500000|2020-08-28 06:35:00|22916.6|22909.6|22901.6|22894.6|22916.6|22909.6|22901.6|22894.6|100
1598596800000|2020-08-28 06:40:00|22899.1|22892.1|22891.6|22884.6|22906.6|22899.6|22886.6|22879.6|89
1598597100000|2020-08-28 06:45:00|22889.1|22882.1|22904.1|22897.1|22904.1|22897.1|22876.6|22869.6|263
1598597400000|2020-08-28 06:50:00|22906.6|22899.6|22876.6|22869.6|22911.6|22904.6|22876.6|22869.6|434
1598597700000|2020-08-28 06:55:00|22881.6|22874.6|22884.1|22877.1|22899.1|22892.1|22876.6|22869.6|207
1598598000000|2020-08-28 07:00:00|22879.1|22872.1|22866.6|22859.6|22894.1|22887.1|22861.6|22854.6|455
1598598300000|2020-08-28 07:05:00|22861.6|22854.6|22846.6|22839.6|22896.6|22889.6|22831.6|22824.6|507
1598598600000|2020-08-28 07:10:00|22841.6|22834.6|22826.6|22819.6|22849.1|22842.1|22796.6|22789.6|411
1598598900000|2020-08-28 07:15:00|22821.6|22814.6|22811.6|22804.6|22821.6|22814.6|22796.6|22789.6|315
1598599200000|2020-08-28 07:20:00|22806.6|22799.6|22776.6|22769.6|22806.6|22799.6|22771.6|22764.6|222
1598599500000|2020-08-28 07:25:00|22771.6|22764.6|22796.6|22789.6|22806.6|22799.6|22766.6|22759.6|427
1598599800000|2020-08-28 07:30:00|22794.1|22787.1|22766.6|22759.6|22806.6|22799.6|22751.6|22744.6|722
1598600100000|2020-08-28 07:35:00|22761.6|22754.6|22836.6|22829.6|22851.6|22844.6|22756.6|22749.6|787
1598600400000|2020-08-28 07:40:00|22831.6|22824.6|22836.6|22829.6|22851.6|22844.6|22806.6|22799.6|666
1598600700000|2020-08-28 07:45:00|22831.6|22824.6|22856.6|22849.6|22861.6|22854.6|22826.6|22819.6|258
1598601000000|2020-08-28 07:50:00|22851.6|22844.6|22836.6|22829.6|22851.6|22844.6|22821.6|22814.6|201
1598601300000|2020-08-28 07:55:00|22841.6|22834.6|22871.6|22864.6|22886.6|22879.6|22831.6|22824.6|433
1598601600000|2020-08-28 08:00:00|22876.6|22869.6|22911.6|22904.6|22926.6|22919.6|22861.6|22854.6|676
1598601900000|2020-08-28 08:05:00|22916.6|22909.6|22929.1|22922.1|22946.6|22939.6|22906.6|22899.6|334
1598602200000|2020-08-28 08:10:00|22931.6|22924.6|22931.6|22924.6|22941.6|22934.6|22916.6|22909.6|344
1598602500000|2020-08-28 08:15:00|22926.6|22919.6|22936.6|22929.6|22951.6|22944.6|22921.6|22914.6|421
1598602800000|2020-08-28 08:20:00|22941.6|22934.6|22971.6|22964.6|22971.6|22964.6|22936.6|22929.6|338
1598603100000|2020-08-28 08:25:00|22969.1|22962.1|22971.6|22964.6|22976.6|22969.6|22961.6|22954.6|294
1598603400000|2020-08-28 08:30:00|22976.6|22969.6|22936.6|22929.6|22976.6|22969.6|22931.6|22924.6|307
1598603700000|2020-08-28 08:35:00|22931.6|22924.6|22936.6|22929.6|22944.1|22937.1|22916.6|22909.6|208
1598604000000|2020-08-28 08:40:00|22934.1|22927.1|22911.6|22904.6|22936.6|22929.6|22901.6|22894.6|148
1598604300000|2020-08-28 08:45:00|22909.1|22902.1|22931.6|22924.6|22931.6|22924.6|22901.6|22894.6|137
1598604600000|2020-08-28 08:50:00|22926.6|22919.6|22931.6|22924.6|22931.6|22924.6|22921.6|22914.6|120
1598604900000|2020-08-28 08:55:00|22929.1|22922.1|22926.6|22919.6|22936.6|22929.6|22926.6|22919.6|70
1598605200000|2020-08-28 09:00:00|22931.6|22924.6|22926.6|22919.6|22936.6|22929.6|22906.6|22899.6|196
1598605500000|2020-08-28 09:05:00|22924.1|22917.1|22946.6|22939.6|22961.6|22954.6|22924.1|22917.1|225
1598605800000|2020-08-28 09:10:00|22941.6|22934.6|22946.6|22939.6|22951.6|22944.6|22931.6|22924.6|169
1598606100000|2020-08-28 09:15:00|22941.6|22934.6|22921.6|22914.6|22946.6|22939.6|22921.6|22914.6|225
1598606400000|2020-08-28 09:20:00|22924.1|22917.1|22911.6|22904.6|22931.6|22924.6|22906.6|22899.6|75
1598606700000|2020-08-28 09:25:00|22909.1|22902.1|22906.6|22899.6|22914.1|22907.1|22891.6|22884.6|284
1598607000000|2020-08-28 09:30:00|22901.6|22894.6|22884.1|22877.1|22906.6|22899.6|22881.6|22874.6|125
1598607300000|2020-08-28 09:35:00|22881.6|22874.6|22911.6|22904.6|22916.6|22909.6|22881.6|22874.6|280
1598607600000|2020-08-28 09:40:00|22914.1|22907.1|22921.6|22914.6|22926.6|22919.6|22911.6|22904.6|145
1598607900000|2020-08-28 09:45:00|22919.1|22912.1|22911.6|22904.6|22926.6|22919.6|22911.6|22904.6|79
1598608200000|2020-08-28 09:50:00|22916.6|22909.6|22926.6|22919.6|22931.6|22924.6|22916.6|22909.6|65
1598608500000|2020-08-28 09:55:00|22931.6|22924.6|22931.6|22924.6|22936.6|22929.6|22926.6|22919.6|158
1598608800000|2020-08-28 10:00:00|22936.6|22929.6|22926.6|22919.6|22936.6|22929.6|22914.1|22907.1|147
1598609100000|2020-08-28 10:05:00|22924.1|22917.1|22901.6|22894.6|22931.6|22924.6|22891.6|22884.6|99
1598609400000|2020-08-28 10:10:00|22904.1|22897.1|22906.6|22899.6|22911.6|22904.6|22891.6|22884.6|76
1598609700000|2020-08-28 10:15:00|22904.1|22897.1|22886.6|22879.6|22906.6|22899.6|22886.6|22879.6|116
1598610000000|2020-08-28 10:20:00|22884.1|22877.1|22881.6|22874.6|22886.6|22879.6|22866.6|22859.6|196
1598610300000|2020-08-28 10:25:00|22886.6|22879.6|22896.6|22889.6|22896.6|22889.6|22886.6|22879.6|59
1598610600000|2020-08-28 10:30:00|22894.1|22887.1|22896.6|22889.6|22906.6|22899.6|22891.6|22884.6|29
1598610900000|2020-08-28 10:35:00|22894.1|22887.1|22901.6|22894.6|22906.6|22899.6|22891.6|22884.6|53
1598611200000|2020-08-28 10:40:00|22896.6|22889.6|22896.6|22889.6|22901.6|22894.6|22891.6|22884.6|53
1598611500000|2020-08-28 10:45:00|22899.1|22892.1|22891.6|22884.6|22901.6|22894.6|22886.6|22879.6|41
1598611800000|2020-08-28 10:50:00|22886.6|22879.6|22896.6|22889.6|22896.6|22889.6|22876.6|22869.6|80
1598612100000|2020-08-28 10:55:00|22894.1|22887.1|22876.6|22869.6|22896.6|22889.6|22871.6|22864.6|283
1598612400000|2020-08-28 11:00:00|22879.1|22872.1|22886.6|22879.6|22891.6|22884.6|22876.6|22869.6|109
1598612700000|2020-08-28 11:05:00|22889.1|22882.1|22896.6|22889.6|22896.6|22889.6|22886.6|22879.6|27
1598613000000|2020-08-28 11:10:00|22894.1|22887.1|22911.6|22904.6|22916.6|22909.6|22894.1|22887.1|142
1598613300000|2020-08-28 11:15:00|22916.6|22909.6|22909.1|22902.1|22916.6|22909.6|22906.6|22899.6|69
1598613600000|2020-08-28 11:20:00|22906.6|22899.6|22906.6|22899.6|22911.6|22904.6|22906.6|22899.6|27
1598613900000|2020-08-28 11:25:00|22904.1|22897.1|22909.1|22902.1|22911.6|22904.6|22894.1|22887.1|121
1598614200000|2020-08-28 11:30:00|22911.6|22904.6|22911.6|22904.6|22921.6|22914.6|22906.6|22899.6|129
1598614500000|2020-08-28 11:35:00|22914.1|22907.1|22896.6|22889.6|22916.6|22909.6|22896.6|22889.6|33
1598614800000|2020-08-28 11:40:00|22891.6|22884.6|22901.6|22894.6|22901.6|22894.6|22891.6|22884.6|45
1598615100000|2020-08-28 11:45:00|22904.1|22897.1|22906.6|22899.6|22906.6|22899.6|22896.6|22889.6|54
1598615400000|2020-08-28 11:50:00|22904.1|22897.1|22916.6|22909.6|22919.1|22912.1|22901.6|22894.6|69
1598615700000|2020-08-28 11:55:00|22919.1|22912.1|22926.6|22919.6|22926.6|22919.6|22916.6|22909.6|53
1598616000000|2020-08-28 12:00:00|22924.1|22917.1|22911.6|22904.6|22926.6|22919.6|22906.6|22899.6|58
1598616300000|2020-08-28 12:05:00|22906.6|22899.6|22911.6|22904.6|22916.6|22909.6|22906.6|22899.6|91
1598616600000|2020-08-28 12:10:00|22916.6|22909.6|22906.6|22899.6|22916.6|22909.6|22906.6|22899.6|94
1598616900000|2020-08-28 12:15:00|22904.1|22897.1|22901.6|22894.6|22906.6|22899.6|22896.6|22889.6|84
1598617200000|2020-08-28 12:20:00|22899.1|22892.1|22896.6|22889.6|22906.6|22899.6|22896.6|22889.6|141
1598617500000|2020-08-28 12:25:00|22891.6|22884.6|22896.6|22889.6|22896.6|22889.6|22891.6|22884.6|127
1598617800000|2020-08-28 12:30:00|22894.1|22887.1|22901.6|22894.6|22906.6|22899.6|22891.6|22884.6|178
1598618100000|2020-08-28 12:35:00|22896.6|22889.6|22896.6|22889.6|22896.6|22889.6|22889.1|22882.1|148
1598618400000|2020-08-28 12:40:00|22894.1|22887.1|22896.6|22889.6|22896.6|22889.6|22891.6|22884.6|23
1598618700000|2020-08-28 12:45:00|22894.1|22887.1|22886.6|22879.6|22896.6|22889.6|22886.6|22879.6|99
1598619000000|2020-08-28 12:50:00|22889.1|22882.1|22896.6|22889.6|22896.6|22889.6|22889.1|22882.1|213
1598619300000|2020-08-28 12:55:00|22891.6|22884.6|22901.6|22894.6|22901.6|22894.6|22891.6|22884.6|92
1598619600000|2020-08-28 13:00:00|22906.6|22899.6|22921.6|22914.6|22929.1|22922.1|22906.6|22899.6|98
1598619900000|2020-08-28 13:05:00|22926.6|22919.6|22926.6|22919.6|22926.6|22919.6|22916.6|22909.6|51
1598620200000|2020-08-28 13:10:00|22931.6|22924.6|22911.6|22904.6|22931.6|22924.6|22911.6|22904.6|100
1598620500000|2020-08-28 13:15:00|22914.1|22907.1|22911.6|22904.6|22916.6|22909.6|22906.6|22899.6|54
1598620800000|2020-08-28 13:20:00|22909.1|22902.1|22911.6|22904.6|22911.6|22904.6|22906.6|22899.6|76
1598621100000|2020-08-28 13:25:00|22909.1|22902.1|22901.6|22894.6|22911.6|22904.6|22899.1|22892.1|65
1598621400000|2020-08-28 13:30:00|22896.6|22889.6|22886.6|22879.6|22901.6|22894.6|22866.6|22859.6|397
1598621700000|2020-08-28 13:35:00|22881.6|22874.6|22881.6|22874.6|22891.6|22884.6|22876.6|22869.6|418
1598622000000|2020-08-28 13:40:00|22876.6|22869.6|22886.6|22879.6|22886.6|22879.6|22871.6|22864.6|220
1598622300000|2020-08-28 13:45:00|22881.6|22874.6|22886.6|22879.6|22891.6|22884.6|22866.6|22859.6|185
1598622600000|2020-08-28 13:50:00|22884.1|22877.1|22891.6|22884.6|22891.6|22884.6|22861.6|22854.6|244
1598622900000|2020-08-28 13:55:00|22886.6|22879.6|22881.6|22874.6|22886.6|22879.6|22871.6|22864.6|116
1598623200000|2020-08-28 14:00:00|22884.1|22877.1|22871.6|22864.6|22886.6|22879.6|22866.6|22859.6|142
1598623500000|2020-08-28 14:05:00|22869.1|22862.1|22856.6|22849.6|22876.6|22869.6|22846.6|22839.6|356
1598623800000|2020-08-28 14:10:00|22859.1|22852.1|22821.6|22814.6|22861.6|22854.6|22816.6|22809.6|513
1598624100000|2020-08-28 14:15:00|22826.6|22819.6|22806.6|22799.6|22826.6|22819.6|22791.6|22784.6|382
1598624400000|2020-08-28 14:20:00|22801.6|22794.6|22806.6|22799.6|22811.6|22804.6|22786.6|22779.6|207
1598624700000|2020-08-28 14:25:00|22804.1|22797.1|22811.6|22804.6|22821.6|22814.6|22796.6|22789.6|191
1598625000000|2020-08-28 14:30:00|22806.6|22799.6|22791.6|22784.6|22821.6|22814.6|22786.6|22779.6|196
1598625300000|2020-08-28 14:35:00|22796.6|22789.6|22806.6|22799.6|22811.6|22804.6|22771.6|22764.6|272
1598625600000|2020-08-28 14:40:00|22809.1|22802.1|22806.6|22799.6|22816.6|22809.6|22801.6|22794.6|133
1598625900000|2020-08-28 14:45:00|22804.1|22797.1|22806.6|22799.6|22806.6|22799.6|22786.6|22779.6|132
1598626200000|2020-08-28 14:50:00|22811.6|22804.6|22811.6|22804.6|22811.6|22804.6|22786.6|22779.6|348
1598626500000|2020-08-28 14:55:00|22809.1|22802.1|22801.6|22794.6|22811.6|22804.6|22789.1|22782.1|95
1598626800000|2020-08-28 15:00:00|22799.1|22792.1|22811.6|22804.6|22811.6|22804.6|22796.6|22789.6|86
1598627100000|2020-08-28 15:05:00|22814.1|22807.1|22821.6|22814.6|22821.6|22814.6|22811.6|22804.6|117
1598627400000|2020-08-28 15:10:00|22824.1|22817.1|22836.6|22829.6|22836.6|22829.6|22821.6|22814.6|123
1598627700000|2020-08-28 15:15:00|22831.6|22824.6|22841.6|22834.6|22841.6|22834.6|22831.6|22824.6|134
1598628000000|2020-08-28 15:20:00|22844.1|22837.1|22836.6|22829.6|22851.6|22844.6|22836.6|22829.6|175
1598628300000|2020-08-28 15:25:00|22841.6|22834.6|22836.6|22829.6|22846.6|22839.6|22826.6|22819.6|322
1598628600000|2020-08-28 15:30:00|22831.6|22824.6|22836.6|22829.6|22836.6|22829.6|22821.6|22814.6|191
1598628900000|2020-08-28 15:35:00|22834.1|22827.1|22836.6|22829.6|22841.6|22834.6|22831.6|22824.6|199
1598629200000|2020-08-28 15:40:00|22831.6|22824.6|22841.6|22834.6|22841.6|22834.6|22831.6|22824.6|87
1598629500000|2020-08-28 15:45:00|22836.6|22829.6|22836.6|22829.6|22841.6|22834.6|22831.6|22824.6|129
1598629800000|2020-08-28 15:50:00|22841.6|22834.6|22831.6|22824.6|22841.6|22834.6|22831.6|22824.6|36
1598630100000|2020-08-28 15:55:00|22836.6|22829.6|22831.6|22824.6|22841.6|22834.6|22831.6|22824.6|87
1598630400000|2020-08-28 16:00:00|22826.6|22819.6|22831.6|22824.6|22836.6|22829.6|22826.6|22819.6|136
1598630700000|2020-08-28 16:05:00|22836.6|22829.6|22861.6|22854.6|22861.6|22854.6|22836.6|22829.6|164
1598631000000|2020-08-28 16:10:00|22856.6|22849.6|22866.6|22859.6|22866.6|22859.6|22856.6|22849.6|119
1598631300000|2020-08-28 16:15:00|22871.6|22864.6|22871.6|22864.6|22876.6|22869.6|22866.6|22859.6|112
1598631600000|2020-08-28 16:20:00|22866.6|22859.6|22856.6|22849.6|22876.6|22869.6|22856.6|22849.6|108
1598631900000|2020-08-28 16:25:00|22851.6|22844.6|22856.6|22849.6|22856.6|22849.6|22851.6|22844.6|168
1598632200000|2020-08-28 16:30:00|22851.6|22844.6|22856.6|22849.6|22861.6|22854.6|22851.6|22844.6|51
1598632500000|2020-08-28 16:35:00|22859.1|22852.1|22846.6|22839.6|22859.1|22852.1|22846.6|22839.6|49
1598632800000|2020-08-28 16:40:00|22851.6|22844.6|22851.6|22844.6|22856.6|22849.6|22846.6|22839.6|54
1598633100000|2020-08-28 16:45:00|22854.1|22847.1|22871.6|22864.6|22871.6|22864.6|22851.6|22844.6|92
1598633400000|2020-08-28 16:50:00|22876.6|22869.6|22871.6|22864.6|22876.6|22869.6|22866.6|22859.6|83
1598633700000|2020-08-28 16:55:00|22874.1|22867.1|22871.6|22864.6|22876.6|22869.6|22871.6|22864.6|19
1598634000000|2020-08-28 17:00:00|22866.6|22859.6|22866.6|22859.6|22871.6|22864.6|22866.6|22859.6|21
1598634300000|2020-08-28 17:05:00|22871.6|22864.6|22851.6|22844.6|22871.6|22864.6|22851.6|22844.6|245
1598634600000|2020-08-28 17:10:00|22849.1|22842.1|22841.6|22834.6|22851.6|22844.6|22841.6|22834.6|95
1598634900000|2020-08-28 17:15:00|22844.1|22837.1|22851.6|22844.6|22856.6|22849.6|22844.1|22837.1|23
1598635200000|2020-08-28 17:20:00|22854.1|22847.1|22851.6|22844.6|22856.6|22849.6|22851.6|22844.6|23
1598635500000|2020-08-28 17:25:00|22849.1|22842.1|22831.6|22824.6|22851.6|22844.6|22826.6|22819.6|74
1598635800000|2020-08-28 17:30:00|22826.6|22819.6|22831.6|22824.6|22836.6|22829.6|22826.6|22819.6|50
1598636100000|2020-08-28 17:35:00|22836.6|22829.6|22834.1|22827.1|22841.6|22834.6|22829.1|22822.1|102
1598636400000|2020-08-28 17:40:00|22836.6|22829.6|22836.6|22829.6|22836.6|22829.6|22831.6|22824.6|24
1598636700000|2020-08-28 17:45:00|22841.6|22834.6|22836.6|22829.6|22846.6|22839.6|22836.6|22829.6|44
1598637000000|2020-08-28 17:50:00|22839.1|22832.1|22861.6|22854.6|22861.6|22854.6|22836.6|22829.6|63
1598637300000|2020-08-28 17:55:00|22864.1|22857.1|22866.6|22859.6|22866.6|22859.6|22856.6|22849.6|67
1598637600000|2020-08-28 18:00:00|22861.6|22854.6|22861.6|22854.6|22871.6|22864.6|22861.6|22854.6|44
1598637900000|2020-08-28 18:05:00|22864.1|22857.1|22866.6|22859.6|22866.6|22859.6|22856.6|22849.6|45
1598638200000|2020-08-28 18:10:00|22861.6|22854.6|22871.6|22864.6|22871.6|22864.6|22861.6|22854.6|28
1598638500000|2020-08-28 18:15:00|22876.6|22869.6|22871.6|22864.6|22876.6|22869.6|22871.6|22864.6|17
1598638800000|2020-08-28 18:20:00|22876.6|22869.6|22871.6|22864.6|22876.6|22869.6|22871.6|22864.6|56
1598639100000|2020-08-28 18:25:00|22874.1|22867.1|22871.6|22864.6|22876.6|22869.6|22871.6|22864.6|36
1598639400000|2020-08-28 18:30:00|22876.6|22869.6|22871.6|22864.6|22876.6|22869.6|22871.6|22864.6|12
1598639700000|2020-08-28 18:35:00|22866.6|22859.6|22871.6|22864.6|22871.6|22864.6|22866.6|22859.6|14
1598640000000|2020-08-28 18:40:00|22869.1|22862.1|22869.1|22862.1|22871.6|22864.6|22869.1|22862.1|77
1598640300000|2020-08-28 18:45:00|22871.6|22864.6|22886.6|22879.6|22886.6|22879.6|22871.6|22864.6|151
1598640600000|2020-08-28 18:50:00|22891.6|22884.6|22891.6|22884.6|22896.6|22889.6|22891.6|22884.6|155
1598640900000|2020-08-28 18:55:00|22886.6|22879.6|22886.6|22879.6|22891.6|22884.6|22881.6|22874.6|61
1598641200000|2020-08-28 19:00:00|22881.6|22874.6|22891.6|22884.6|22896.6|22889.6|22881.6|22874.6|119
1598641500000|2020-08-28 19:05:00|22894.1|22887.1|22906.6|22899.6|22911.6|22904.6|22891.6|22884.6|141
1598641800000|2020-08-28 19:10:00|22911.6|22904.6|22916.6|22909.6|22921.6|22914.6|22911.6|22904.6|139
1598642100000|2020-08-28 19:15:00|22921.6|22914.6|22916.6|22909.6|22921.6|22914.6|22916.6|22909.6|80
1598642400000|2020-08-28 19:20:00|22914.1|22907.1|22901.6|22894.6|22914.1|22907.1|22896.6|22889.6|432
1598642700000|2020-08-28 19:25:00|22896.6|22889.6|22896.6|22889.6|22906.6|22899.6|22896.6|22889.6|330
1598643000000|2020-08-28 19:30:00|22901.6|22894.6|22906.6|22899.6|22906.6|22899.6|22901.6|22894.6|91
1598643300000|2020-08-28 19:35:00|22911.6|22904.6|22911.6|22904.6|22911.6|22904.6|22901.6|22894.6|73
1598643600000|2020-08-28 19:40:00|22909.1|22902.1|22906.6|22899.6|22911.6|22904.6|22906.6|22899.6|30
1598643900000|2020-08-28 19:45:00|22911.6|22904.6|22896.6|22889.6|22911.6|22904.6|22891.6|22884.6|231
1598644200000|2020-08-28 19:50:00|22901.6|22894.6|22916.6|22909.6|22926.6|22919.6|22901.6|22894.6|208
1598644500000|2020-08-28 19:55:00|22911.6|22904.6|22941.6|22934.6|22941.6|22934.6|22911.6|22904.6|402
1598644800000|2020-08-28 20:00:00|22936.6|22929.6|22931.6|22924.6|22936.6|22929.6|22931.6|22924.6|134
1598645100000|2020-08-28 20:05:00|22934.1|22927.1|22936.6|22929.6|22936.6|22929.6|22931.6|22924.6|24
1598645400000|2020-08-28 20:10:00|22931.6|22924.6|22936.6|22929.6|22936.6|22929.6|22931.6|22924.6|32
1598645700000|2020-08-28 20:15:00|22940.6|22925.6|22945.6|22930.6|22945.6|22930.6|22938.1|22923.1|17
1598646000000|2020-08-28 20:20:00|22943.1|22928.1|22940.6|22925.6|22945.6|22930.6|22940.6|22925.6|8
1598646300000|2020-08-28 20:25:00|22938.1|22923.1|22945.6|22930.6|22945.6|22930.6|22938.1|22923.1|36
1598646600000|2020-08-28 20:30:00|22950.6|22935.6|22955.6|22940.6|22955.6|22940.6|22950.6|22935.6|39
1598646900000|2020-08-28 20:35:00|22950.6|22935.6|22950.6|22935.6|22950.6|22935.6|22948.1|22933.1|11
1598647200000|2020-08-28 20:40:00|||||||||7
1598647500000|2020-08-28 20:45:00|22948.1|22933.1|22940.6|22925.6|22953.1|22938.1|22938.1|22923.1|17
1598647800000|2020-08-28 20:50:00|22943.1|22928.1|22940.6|22925.6|22943.1|22928.1|22935.6|22920.6|16
1598648100000|2020-08-28 20:55:00|22943.1|22928.1|22954.5|22924.5|22954.5|22930.6|22938.1|22922|28
1598824800000|2020-08-30 22:00:00|22980.6|22965.6|23028.1|23013.1|23028.1|23013.1|22980.6|22965.6|127
1598825100000|2020-08-30 22:05:00|23025.6|23010.6|23103.1|23088.1|23103.1|23088.1|23025.6|23010.6|203
1598825400000|2020-08-30 22:10:00|23105.6|23090.6|23143.1|23128.1|23153.1|23138.1|23098.1|23083.1|138
1598825700000|2020-08-30 22:15:00|23140.6|23125.6|23115.6|23100.6|23148.1|23133.1|23108.1|23093.1|55
1598826000000|2020-08-30 22:20:00|23125.6|23110.6|23113.1|23098.1|23133.1|23118.1|23108.1|23093.1|45
1598826300000|2020-08-30 22:25:00|23108.1|23093.1|23128.1|23113.1|23133.1|23118.1|23108.1|23093.1|46
1598826600000|2020-08-30 22:30:00|23125.6|23110.6|23108.1|23093.1|23125.6|23110.6|23100.6|23085.6|11
1598826900000|2020-08-30 22:35:00|23105.6|23090.6|23090.6|23075.6|23113.1|23098.1|23088.1|23073.1|58
1598827200000|2020-08-30 22:40:00|23095.6|23080.6|23110.6|23095.6|23110.6|23095.6|23095.6|23080.6|15
1598827500000|2020-08-30 22:45:00|23108.1|23093.1|23118.1|23103.1|23123.1|23108.1|23108.1|23093.1|16
1598827800000|2020-08-30 22:50:00|23115.6|23100.6|23105.6|23090.6|23115.6|23100.6|23100.6|23085.6|9
1598828100000|2020-08-30 22:55:00|23100.6|23085.6|23103.1|23088.1|23105.6|23090.6|23100.6|23085.6|10
1598828400000|2020-08-30 23:00:00|23100.6|23085.6|23115.6|23100.6|23115.6|23100.6|23100.6|23085.6|57
1598828700000|2020-08-30 23:05:00|23120.6|23105.6|23120.6|23105.6|23125.6|23110.6|23120.6|23105.6|25
1598829000000|2020-08-30 23:10:00|23115.6|23100.6|23098.1|23083.1|23115.6|23100.6|23093.1|23078.1|68
1598829300000|2020-08-30 23:15:00|23100.6|23085.6|23100.6|23085.6|23100.6|23085.6|23100.6|23085.6|0
1598829600000|2020-08-30 23:20:00|23098.1|23083.1|23130.6|23115.6|23133.1|23118.1|23098.1|23083.1|72
1598829900000|2020-08-30 23:25:00|23133.1|23118.1|23148.1|23133.1|23175.6|23160.6|23133.1|23118.1|323
1598830200000|2020-08-30 23:30:00|23145.6|23130.6|23091.6|23084.6|23146.6|23139.6|23086.6|23079.6|33827
1598830500000|2020-08-30 23:35:00|23096.6|23089.6|23096.6|23089.6|23099.1|23092.1|23076.6|23069.6|206
1598830800000|2020-08-30 23:40:00|23101.6|23094.6|23131.6|23124.6|23131.6|23124.6|23096.6|23089.6|425
1598831100000|2020-08-30 23:45:00|23129.1|23122.1|23131.6|23124.6|23156.6|23149.6|23121.6|23114.6|907
1598831400000|2020-08-30 23:50:00|23129.1|23122.1|23151.6|23144.6|23151.6|23144.6|23121.6|23114.6|463
1598831700000|2020-08-30 23:55:00|23146.6|23139.6|23196.6|23189.6|23226.6|23219.6|23146.6|23139.6|1238
1598832000000|2020-08-31 00:00:00|23201.6|23194.6|23206.6|23199.6|23226.6|23219.6|23171.6|23164.6|3302
1598832300000|2020-08-31 00:05:00|23209.1|23202.1|23211.6|23204.6|23221.6|23214.6|23181.6|23174.6|2719
1598832600000|2020-08-31 00:10:00|23209.1|23202.1|23191.6|23184.6|23216.6|23209.6|23191.6|23184.6|1424
1598832900000|2020-08-31 00:15:00|23196.6|23189.6|23186.6|23179.6|23211.6|23204.6|23181.6|23174.6|1189
1598833200000|2020-08-31 00:20:00|23191.6|23184.6|23191.6|23184.6|23201.6|23194.6|23171.6|23164.6|1009
1598833500000|2020-08-31 00:25:00|23194.1|23187.1|23216.6|23209.6|23226.6|23219.6|23191.6|23184.6|1335
1598833800000|2020-08-31 00:30:00|23219.1|23212.1|23256.6|23249.6|23266.6|23259.6|23219.1|23212.1|1956
1598834100000|2020-08-31 00:35:00|23259.1|23252.1|23251.6|23244.6|23271.6|23264.6|23241.6|23234.6|943
1598834400000|2020-08-31 00:40:00|23256.6|23249.6|23301.6|23294.6|23301.6|23294.6|23251.6|23244.6|1212
1598834700000|2020-08-31 00:45:00|23304.1|23297.1|23296.6|23289.6|23316.6|23309.6|23291.6|23284.6|1633
1598835000000|2020-08-31 00:50:00|23301.6|23294.6|23281.6|23274.6|23306.6|23299.6|23281.6|23274.6|1494
1598835300000|2020-08-31 00:55:00|23286.6|23279.6|23306.6|23299.6|23314.1|23307.1|23281.6|23274.6|803
1598835600000|2020-08-31 01:00:00|23309.1|23302.1|23321.6|23314.6|23326.6|23319.6|23296.6|23289.6|822
1598835900000|2020-08-31 01:05:00|23316.6|23309.6|23301.6|23294.6|23321.6|23314.6|23291.6|23284.6|918
1598836200000|2020-08-31 01:10:00|23299.1|23292.1|23301.6|23294.6|23306.6|23299.6|23291.6|23284.6|691
1598836500000|2020-08-31 01:15:00|23304.1|23297.1|23326.6|23319.6|23331.6|23324.6|23301.6|23294.6|948
1598836800000|2020-08-31 01:20:00|23321.6|23314.6|23331.6|23324.6|23336.6|23329.6|23311.6|23304.6|801
1598837100000|2020-08-31 01:25:00|23336.6|23329.6|23326.6|23319.6|23341.6|23334.6|23316.6|23309.6|476
1598837400000|2020-08-31 01:30:00|23329.1|23322.1|23326.6|23319.6|23346.6|23339.6|23316.6|23309.6|985
1598837700000|2020-08-31 01:35:00|23331.6|23324.6|23311.6|23304.6|23331.6|23324.6|23311.6|23304.6|500
1598838000000|2020-08-31 01:40:00|23316.6|23309.6|23311.6|23304.6|23316.6|23309.6|23301.6|23294.6|432
1598838300000|2020-08-31 01:45:00|23306.6|23299.6|23316.6|23309.6|23331.6|23324.6|23306.6|23299.6|575
1598838600000|2020-08-31 01:50:00|23311.6|23304.6|23301.6|23294.6|23321.6|23314.6|23296.6|23289.6|433
1598838900000|2020-08-31 01:55:00|23306.6|23299.6|23306.6|23299.6|23311.6|23304.6|23301.6|23294.6|576
1598839200000|2020-08-31 02:00:00|23309.1|23302.1|23306.6|23299.6|23321.6|23314.6|23299.1|23292.1|617
1598839500000|2020-08-31 02:05:00|23309.1|23302.1|23326.6|23319.6|23331.6|23324.6|23306.6|23299.6|396
1598839800000|2020-08-31 02:10:00|23329.1|23322.1|23331.6|23324.6|23341.6|23334.6|23329.1|23322.1|528
1598840100000|2020-08-31 02:15:00|23334.1|23327.1|23326.6|23319.6|23336.6|23329.6|23316.6|23309.6|316
1598840400000|2020-08-31 02:20:00|23321.6|23314.6|23326.6|23319.6|23336.6|23329.6|23321.6|23314.6|424
1598840700000|2020-08-31 02:25:00|23329.1|23322.1|23326.6|23319.6|23336.6|23329.6|23326.6|23319.6|309
1598841000000|2020-08-31 02:30:00|23331.6|23324.6|23351.6|23344.6|23376.6|23369.6|23331.6|23324.6|1227
1598841300000|2020-08-31 02:35:00|23354.1|23347.1|23331.6|23324.6|23356.6|23349.6|23331.6|23324.6|722
1598841600000|2020-08-31 02:40:00|23336.6|23329.6|23331.6|23324.6|23341.6|23334.6|23331.6|23324.6|303
1598841900000|2020-08-31 02:45:00|23329.1|23322.1|23341.6|23334.6|23346.6|23339.6|23326.6|23319.6|255
1598842200000|2020-08-31 02:50:00|23339.1|23332.1|23331.6|23324.6|23341.6|23334.6|23331.6|23324.6|82
1598842500000|2020-08-31 02:55:00|23334.1|23327.1|23341.6|23334.6|23341.6|23334.6|23331.6|23324.6|98
1598842800000|2020-08-31 03:00:00|23344.1|23337.1|23326.6|23319.6|23344.1|23337.1|23326.6|23319.6|202
1598843100000|2020-08-31 03:05:00|23324.1|23317.1|23321.6|23314.6|23331.6|23324.6|23321.6|23314.6|146
1598843400000|2020-08-31 03:10:00|23326.6|23319.6|23326.6|23319.6|23331.6|23324.6|23321.6|23314.6|142
1598843700000|2020-08-31 03:15:00|23324.1|23317.1|23331.6|23324.6|23331.6|23324.6|23316.6|23309.6|154
1598844000000|2020-08-31 03:20:00|23329.1|23322.1|23316.6|23309.6|23329.1|23322.1|23316.6|23309.6|212
1598844300000|2020-08-31 03:25:00|23321.6|23314.6|23316.6|23309.6|23321.6|23314.6|23316.6|23309.6|86
1598844600000|2020-08-31 03:30:00|23314.1|23307.1|23316.6|23309.6|23319.1|23312.1|23301.6|23294.6|810
1598844900000|2020-08-31 03:35:00|23314.1|23307.1|23296.6|23289.6|23321.6|23314.6|23296.6|23289.6|405
1598845200000|2020-08-31 03:40:00|23294.1|23287.1|23299.1|23292.1|23306.6|23299.6|23286.6|23279.6|325
1598845500000|2020-08-31 03:45:00|23296.6|23289.6|23291.6|23284.6|23304.1|23297.1|23281.6|23274.6|520
1598845800000|2020-08-31 03:50:00|23294.1|23287.1|23286.6|23279.6|23304.1|23297.1|23281.6|23274.6|416
1598846100000|2020-08-31 03:55:00|23284.1|23277.1|23291.6|23284.6|23294.1|23287.1|23281.6|23274.6|320
1598846400000|2020-08-31 04:00:00|23294.1|23287.1|23286.6|23279.6|23301.6|23294.6|23279.1|23272.1|419
1598846700000|2020-08-31 04:05:00|23289.1|23282.1|23291.6|23284.6|23301.6|23294.6|23281.6|23274.6|479
1598847000000|2020-08-31 04:10:00|23289.1|23282.1|23286.6|23279.6|23291.6|23284.6|23276.6|23269.6|239
1598847300000|2020-08-31 04:15:00|23284.1|23277.1|23289.1|23282.1|23291.6|23284.6|23281.6|23274.6|206
1598847600000|2020-08-31 04:20:00|23286.6|23279.6|23301.6|23294.6|23301.6|23294.6|23286.6|23279.6|176
1598847900000|2020-08-31 04:25:00|23304.1|23297.1|23301.6|23294.6|23306.6|23299.6|23296.6|23289.6|401
1598848200000|2020-08-31 04:30:00|23296.6|23289.6|23301.6|23294.6|23311.6|23304.6|23296.6|23289.6|250
1598848500000|2020-08-31 04:35:00|23296.6|23289.6|23291.6|23284.6|23299.1|23292.1|23286.6|23279.6|345
1598848800000|2020-08-31 04:40:00|23294.1|23287.1|23286.6|23279.6|23296.6|23289.6|23281.6|23274.6|468
1598849100000|2020-08-31 04:45:00|23289.1|23282.1|23286.6|23279.6|23294.1|23287.1|23281.6|23274.6|363
1598849400000|2020-08-31 04:50:00|23289.1|23282.1|23274.1|23267.1|23291.6|23284.6|23266.6|23259.6|436
1598849700000|2020-08-31 04:55:00|23271.6|23264.6|23259.1|23252.1|23279.1|23272.1|23256.6|23249.6|241
1598850000000|2020-08-31 05:00:00|23261.6|23254.6|23261.6|23254.6|23271.6|23264.6|23246.6|23239.6|812
1598850300000|2020-08-31 05:05:00|23256.6|23249.6|23241.6|23234.6|23261.6|23254.6|23241.6|23234.6|664
1598850600000|2020-08-31 05:10:00|23236.6|23229.6|23236.6|23229.6|23256.6|23249.6|23231.6|23224.6|766
1598850900000|2020-08-31 05:15:00|23234.1|23227.1|23221.6|23214.6|23236.6|23229.6|23211.6|23204.6|938
1598851200000|2020-08-31 05:20:00|23219.1|23212.1|23201.6|23194.6|23226.6|23219.6|23201.6|23194.6|628
1598851500000|2020-08-31 05:25:00|23196.6|23189.6|23176.6|23169.6|23216.6|23209.6|23176.6|23169.6|1145
1598851800000|2020-08-31 05:30:00|23174.1|23167.1|23176.6|23169.6|23181.6|23174.6|23161.6|23154.6|911
1598852100000|2020-08-31 05:35:00|23171.6|23164.6|23176.6|23169.6|23176.6|23169.6|23151.6|23144.6|1201
1598852400000|2020-08-31 05:40:00|23174.1|23167.1|23181.6|23174.6|23191.6|23184.6|23166.6|23159.6|932
1598852700000|2020-08-31 05:45:00|23176.6|23169.6|23206.6|23199.6|23209.1|23202.1|23174.1|23167.1|803
1598853000000|2020-08-31 05:50:00|23201.6|23194.6|23206.6|23199.6|23209.1|23202.1|23181.6|23174.6|1193
1598853300000|2020-08-31 05:55:00|23201.6|23194.6|23151.6|23144.6|23206.6|23199.6|23151.6|23144.6|2926
1598853600000|2020-08-31 06:00:00|23156.6|23149.6|23186.6|23179.6|23206.6|23199.6|23156.6|23149.6|5531
1598853900000|2020-08-31 06:05:00|23189.1|23182.1|23161.6|23154.6|23201.6|23194.6|23151.6|23144.6|2049
1598854200000|2020-08-31 06:10:00|23156.6|23149.6|23161.6|23154.6|23166.6|23159.6|23141.6|23134.6|817
1598854500000|2020-08-31 06:15:00|23156.6|23149.6|23151.6|23144.6|23159.1|23152.1|23141.6|23134.6|383
1598854800000|2020-08-31 06:20:00|23149.1|23142.1|23161.6|23154.6|23161.6|23154.6|23146.6|23139.6|311
1598855100000|2020-08-31 06:25:00|23166.6|23159.6|23171.6|23164.6|23181.6|23174.6|23161.6|23154.6|243
1598855400000|2020-08-31 06:30:00|23176.6|23169.6|23186.6|23179.6|23191.6|23184.6|23176.6|23169.6|60
1598855700000|2020-08-31 06:35:00|23196.6|23189.6|23201.6|23194.6|23209.1|23202.1|23194.1|23187.1|128
1598856000000|2020-08-31 06:40:00|23196.6|23189.6|23201.6|23194.6|23201.6|23194.6|23191.6|23184.6|127
1598856300000|2020-08-31 06:45:00|23196.6|23189.6|23211.6|23204.6|23214.1|23207.1|23196.6|23189.6|150
1598856600000|2020-08-31 06:50:00|23214.1|23207.1|23216.6|23209.6|23216.6|23209.6|23206.6|23199.6|112
1598856900000|2020-08-31 06:55:00|23211.6|23204.6|23186.6|23179.6|23211.6|23204.6|23186.6|23179.6|201
1598857200000|2020-08-31 07:00:00|23191.6|23184.6|23226.6|23219.6|23226.6|23219.6|23179.1|23172.1|212
1598857500000|2020-08-31 07:05:00|23231.6|23224.6|23216.6|23209.6|23231.6|23224.6|23211.6|23204.6|82
1598857800000|2020-08-31 07:10:00|23221.6|23214.6|23231.6|23224.6|23246.6|23239.6|23216.6|23209.6|247
1598858100000|2020-08-31 07:15:00|23236.6|23229.6|23199.1|23192.1|23246.6|23239.6|23196.6|23189.6|119
1598858400000|2020-08-31 07:20:00|23201.6|23194.6|23174.1|23167.1|23201.6|23194.6|23171.6|23164.6|146
1598858700000|2020-08-31 07:25:00|23171.6|23164.6|23156.6|23149.6|23171.6|23164.6|23151.6|23144.6|299
1598859000000|2020-08-31 07:30:00|23154.1|23147.1|23181.6|23174.6|23196.6|23189.6|23151.6|23144.6|236
1598859300000|2020-08-31 07:35:00|23184.1|23177.1|23176.6|23169.6|23191.6|23184.6|23176.6|23169.6|94
1598859600000|2020-08-31 07:40:00|23179.1|23172.1|23186.6|23179.6|23201.6|23194.6|23176.6|23169.6|130
1598859900000|2020-08-31 07:45:00|23189.1|23182.1|23186.6|23179.6|23191.6|23184.6|23176.6|23169.6|99
1598860200000|2020-08-31 07:50:00|23181.6|23174.6|23194.1|23187.1|23201.6|23194.6|23181.6|23174.6|34
1598860500000|2020-08-31 07:55:00|23191.6|23184.6|23196.6|23189.6|23196.6|23189.6|23191.6|23184.6|46
1598860800000|2020-08-31 08:00:00|23191.6|23184.6|23181.6|23174.6|23196.6|23189.6|23181.6|23174.6|140
1598861100000|2020-08-31 08:05:00|23186.6|23179.6|23171.6|23164.6|23191.6|23184.6|23171.6|23164.6|83
1598861400000|2020-08-31 08:10:00|23174.1|23167.1|23171.6|23164.6|23176.6|23169.6|23166.6|23159.6|256
1598861700000|2020-08-31 08:15:00|23176.6|23169.6|23181.6|23174.6|23186.6|23179.6|23171.6|23164.6|236
1598862000000|2020-08-31 08:20:00|23186.6|23179.6|23181.6|23174.6|23191.6|23184.6|23181.6|23174.6|91
1598862300000|2020-08-31 08:25:00|23186.6|23179.6|23186.6|23179.6|23191.6|23184.6|23181.6|23174.6|50
1598862600000|2020-08-31 08:30:00|23184.1|23177.1|23206.6|23199.6|23206.6|23199.6|23181.6|23174.6|71
1598862900000|2020-08-31 08:35:00|23211.6|23204.6|23214.1|23207.1|23214.1|23207.1|23206.6|23199.6|58
1598863200000|2020-08-31 08:40:00|23216.6|23209.6|23201.6|23194.6|23221.6|23214.6|23201.6|23194.6|184
1598863500000|2020-08-31 08:45:00|23196.6|23189.6|23221.6|23214.6|23221.6|23214.6|23196.6|23189.6|40
1598863800000|2020-08-31 08:50:00|23216.6|23209.6|23221.6|23214.6|23221.6|23214.6|23216.6|23209.6|140
1598864100000|2020-08-31 08:55:00|23216.6|23209.6|23216.6|23209.6|23226.6|23219.6|23216.6|23209.6|59
1598864400000|2020-08-31 09:00:00|23221.6|23214.6|23211.6|23204.6|23221.6|23214.6|23206.6|23199.6|52
1598864700000|2020-08-31 09:05:00|23214.1|23207.1|23196.6|23189.6|23216.6|23209.6|23196.6|23189.6|41
1598865000000|2020-08-31 09:10:00|23201.6|23194.6|23196.6|23189.6|23201.6|23194.6|23191.6|23184.6|48
1598865300000|2020-08-31 09:15:00|23199.1|23192.1|23191.6|23184.6|23201.6|23194.6|23186.6|23179.6|64
1598865600000|2020-08-31 09:20:00|23196.6|23189.6|23199.1|23192.1|23201.6|23194.6|23191.6|23184.6|53
1598865900000|2020-08-31 09:25:00|23196.6|23189.6|23184.1|23177.1|23196.6|23189.6|23176.6|23169.6|120
1598866200000|2020-08-31 09:30:00|23181.6|23174.6|23181.6|23174.6|23186.6|23179.6|23176.6|23169.6|45
1598866500000|2020-08-31 09:35:00|23184.1|23177.1|23191.6|23184.6|23194.1|23187.1|23181.6|23174.6|20
1598866800000|2020-08-31 09:40:00|23186.6|23179.6|23191.6|23184.6|23196.6|23189.6|23186.6|23179.6|53
1598867100000|2020-08-31 09:45:00|23186.6|23179.6|23191.6|23184.6|23196.6|23189.6|23186.6|23179.6|32
1598867400000|2020-08-31 09:50:00|23194.1|23187.1|23186.6|23179.6|23196.6|23189.6|23186.6|23179.6|2
1598867700000|2020-08-31 09:55:00|23189.1|23182.1|23181.6|23174.6|23191.6|23184.6|23181.6|23174.6|28
1598868000000|2020-08-31 10:00:00|23184.1|23177.1|23176.6|23169.6|23186.6|23179.6|23176.6|23169.6|30
1598868300000|2020-08-31 10:05:00|23171.6|23164.6|23166.6|23159.6|23176.6|23169.6|23166.6|23159.6|78
1598868600000|2020-08-31 10:10:00|23164.1|23157.1|23166.6|23159.6|23171.6|23164.6|23161.6|23154.6|72
1598868900000|2020-08-31 10:15:00|23164.1|23157.1|23166.6|23159.6|23171.6|23164.6|23164.1|23157.1|9
1598869200000|2020-08-31 10:20:00|23164.1|23157.1|23166.6|23159.6|23166.6|23159.6|23164.1|23157.1|8
1598869500000|2020-08-31 10:25:00|23161.6|23154.6|23176.6|23169.6|23176.6|23169.6|23161.6|23154.6|41
1598869800000|2020-08-31 10:30:00|23181.6|23174.6|23181.6|23174.6|23186.6|23179.6|23176.6|23169.6|52
1598870100000|2020-08-31 10:35:00|23176.6|23169.6|23176.6|23169.6|23181.6|23174.6|23171.6|23164.6|23
1598870400000|2020-08-31 10:40:00|23171.6|23164.6|23171.6|23164.6|23176.6|23169.6|23161.6|23154.6|54
1598870700000|2020-08-31 10:45:00|23166.6|23159.6|23171.6|23164.6|23176.6|23169.6|23166.6|23159.6|66
1598871000000|2020-08-31 10:50:00|23176.6|23169.6|23161.6|23154.6|23176.6|23169.6|23161.6|23154.6|86
1598871300000|2020-08-31 10:55:00|23164.1|23157.1|23166.6|23159.6|23169.1|23162.1|23161.6|23154.6|86
1598871600000|2020-08-31 11:00:00|23164.1|23157.1|23166.6|23159.6|23166.6|23159.6|23161.6|23154.6|16
1598871900000|2020-08-31 11:05:00|23161.6|23154.6|23166.6|23159.6|23166.6|23159.6|23156.6|23149.6|165
1598872200000|2020-08-31 11:10:00|23171.6|23164.6|23171.6|23164.6|23176.6|23169.6|23166.6|23159.6|268
1598872500000|2020-08-31 11:15:00|23176.6|23169.6|23176.6|23169.6|23176.6|23169.6|23171.6|23164.6|28
1598872800000|2020-08-31 11:20:00|23171.6|23164.6|23176.6|23169.6|23181.6|23174.6|23171.6|23164.6|13
1598873100000|2020-08-31 11:25:00|23179.1|23172.1|23186.6|23179.6|23186.6|23179.6|23176.6|23169.6|27
1598873400000|2020-08-31 11:30:00|23181.6|23174.6|23181.6|23174.6|23186.6|23179.6|23181.6|23174.6|13
1598873700000|2020-08-31 11:35:00|23184.1|23177.1|23181.6|23174.6|23186.6|23179.6|23181.6|23174.6|29
1598874000000|2020-08-31 11:40:00|23176.6|23169.6|23181.6|23174.6|23181.6|23174.6|23171.6|23164.6|97
1598874300000|2020-08-31 11:45:00|23179.1|23172.1|23186.6|23179.6|23186.6|23179.6|23176.6|23169.6|21
1598874600000|2020-08-31 11:50:00|23184.1|23177.1|23166.6|23159.6|23186.6|23179.6|23166.6|23159.6|52
1598874900000|2020-08-31 11:55:00|23169.1|23162.1|23176.6|23169.6|23176.6|23169.6|23166.6|23159.6|23
1598875200000|2020-08-31 12:00:00|23174.1|23167.1|23171.6|23164.6|23176.6|23169.6|23166.6|23159.6|89
1598875500000|2020-08-31 12:05:00|23169.1|23162.1|23161.6|23154.6|23171.6|23164.6|23161.6|23154.6|42
1598875800000|2020-08-31 12:10:00|23164.1|23157.1|23156.6|23149.6|23171.6|23164.6|23156.6|23149.6|45
1598876100000|2020-08-31 12:15:00|23159.1|23152.1|23151.6|23144.6|23159.1|23152.1|23146.6|23139.6|173
1598876400000|2020-08-31 12:20:00|23154.1|23147.1|23151.6|23144.6|23156.6|23149.6|23151.6|23144.6|55
1598876700000|2020-08-31 12:25:00|23146.6|23139.6|23146.6|23139.6|23151.6|23144.6|23141.6|23134.6|213
1598877000000|2020-08-31 12:30:00|23144.1|23137.1|23146.6|23139.6|23146.6|23139.6|23141.6|23134.6|93
1598877300000|2020-08-31 12:35:00|23141.6|23134.6|23151.6|23144.6|23156.6|23149.6|23141.6|23134.6|135
1598877600000|2020-08-31 12:40:00|23154.1|23147.1|23166.6|23159.6|23166.6|23159.6|23151.6|23144.6|74
1598877900000|2020-08-31 12:45:00|23164.1|23157.1|23151.6|23144.6|23164.1|23157.1|23151.6|23144.6|145
1598878200000|2020-08-31 12:50:00|23156.6|23149.6|23146.6|23139.6|23156.6|23149.6|23146.6|23139.6|43
1598878500000|2020-08-31 12:55:00|23141.6|23134.6|23136.6|23129.6|23141.6|23134.6|23126.6|23119.6|171
1598878800000|2020-08-31 13:00:00|23134.1|23127.1|23116.6|23109.6|23136.6|23129.6|23116.6|23109.6|179
1598879100000|2020-08-31 13:05:00|23121.6|23114.6|23126.6|23119.6|23129.1|23122.1|23119.1|23112.1|70
1598879400000|2020-08-31 13:10:00|23124.1|23117.1|23126.6|23119.6|23131.6|23124.6|23121.6|23114.6|44
1598879700000|2020-08-31 13:15:00|23121.6|23114.6|23131.6|23124.6|23134.1|23127.1|23116.6|23109.6|43
1598880000000|2020-08-31 13:20:00|23126.6|23119.6|23131.6|23124.6|23131.6|23124.6|23126.6|23119.6|14
1598880300000|2020-08-31 13:25:00|23129.1|23122.1|23131.6|23124.6|23136.6|23129.6|23121.6|23114.6|113
1598880600000|2020-08-31 13:30:00|23126.6|23119.6|23096.6|23089.6|23129.1|23122.1|23096.6|23089.6|464
1598880900000|2020-08-31 13:35:00|23094.1|23087.1|23101.6|23094.6|23111.6|23104.6|23076.6|23069.6|374
1598881200000|2020-08-31 13:40:00|23104.1|23097.1|23111.6|23104.6|23126.6|23119.6|23104.1|23097.1|311
1598881500000|2020-08-31 13:45:00|23109.1|23102.1|23126.6|23119.6|23126.6|23119.6|23106.6|23099.6|164
1598881800000|2020-08-31 13:50:00|23121.6|23114.6|23096.6|23089.6|23126.6|23119.6|23096.6|23089.6|159
1598882100000|2020-08-31 13:55:00|23099.1|23092.1|23106.6|23099.6|23106.6|23099.6|23091.6|23084.6|237
1598882400000|2020-08-31 14:00:00|23101.6|23094.6|23121.6|23114.6|23121.6|23114.6|23091.6|23084.6|204
1598882700000|2020-08-31 14:05:00|23116.6|23109.6|23121.6|23114.6|23121.6|23114.6|23086.6|23079.6|238
1598883000000|2020-08-31 14:10:00|23116.6|23109.6|23121.6|23114.6|23124.1|23117.1|23106.6|23099.6|173
1598883300000|2020-08-31 14:15:00|23119.1|23112.1|23136.6|23129.6|23141.6|23134.6|23106.6|23099.6|185
1598883600000|2020-08-31 14:20:00|23131.6|23124.6|23146.6|23139.6|23146.6|23139.6|23126.6|23119.6|158
1598883900000|2020-08-31 14:25:00|23141.6|23134.6|23136.6|23129.6|23146.6|23139.6|23126.6|23119.6|248
1598884200000|2020-08-31 14:30:00|23139.1|23132.1|23171.6|23164.6|23171.6|23164.6|23136.6|23129.6|294
1598884500000|2020-08-31 14:35:00|23166.6|23159.6|23161.6|23154.6|23171.6|23164.6|23156.6|23149.6|109
1598884800000|2020-08-31 14:40:00|23159.1|23152.1|23146.6|23139.6|23159.1|23152.1|23144.1|23137.1|71
1598885100000|2020-08-31 14:45:00|23149.1|23142.1|23156.6|23149.6|23161.6|23154.6|23136.6|23129.6|81
1598885400000|2020-08-31 14:50:00|23154.1|23147.1|23151.6|23144.6|23156.6|23149.6|23146.6|23139.6|128
1598885700000|2020-08-31 14:55:00|23156.6|23149.6|23164.1|23157.1|23166.6|23159.6|23146.6|23139.6|107
1598886000000|2020-08-31 15:00:00|23166.6|23159.6|23154.1|23147.1|23166.6|23159.6|23151.6|23144.6|73
1598886300000|2020-08-31 15:05:00|23156.6|23149.6|23146.6|23139.6|23161.6|23154.6|23146.6|23139.6|66
1598886600000|2020-08-31 15:10:00|23149.1|23142.1|23141.6|23134.6|23151.6|23144.6|23141.6|23134.6|122
1598886900000|2020-08-31 15:15:00|23136.6|23129.6|23126.6|23119.6|23146.6|23139.6|23126.6|23119.6|168
1598887200000|2020-08-31 15:20:00|23121.6|23114.6|23071.6|23064.6|23121.6|23114.6|23061.6|23054.6|643
1598887500000|2020-08-31 15:25:00|23069.1|23062.1|23051.6|23044.6|23071.6|23064.6|23046.6|23039.6|482
1598887800000|2020-08-31 15:30:00|23046.6|23039.6|23036.6|23029.6|23051.6|23044.6|23016.6|23009.6|769
1598888100000|2020-08-31 15:35:00|23039.1|23032.1|23056.6|23049.6|23061.6|23054.6|23034.1|23027.1|344
1598888400000|2020-08-31 15:40:00|23059.1|23052.1|23076.6|23069.6|23086.6|23079.6|23056.6|23049.6|290
1598888700000|2020-08-31 15:45:00|23081.6|23074.6|23091.6|23084.6|23096.6|23089.6|23081.6|23074.6|85
1598889000000|2020-08-31 15:50:00|23096.6|23089.6|23101.6|23094.6|23106.6|23099.6|23096.6|23089.6|171
1598889300000|2020-08-31 15:55:00|23106.6|23099.6|23106.6|23099.6|23106.6|23099.6|23101.6|23094.6|134
1598889600000|2020-08-31 16:00:00|23104.1|23097.1|23106.6|23099.6|23116.6|23109.6|23096.6|23089.6|209
1598889900000|2020-08-31 16:05:00|23101.6|23094.6|23111.6|23104.6|23116.6|23109.6|23101.6|23094.6|157
1598890200000|2020-08-31 16:10:00|23114.1|23107.1|23111.6|23104.6|23116.6|23109.6|23104.1|23097.1|136
1598890500000|2020-08-31 16:15:00|23116.6|23109.6|23126.6|23119.6|23131.6|23124.6|23106.6|23099.6|260
1598890800000|2020-08-31 16:20:00|23129.1|23122.1|23116.6|23109.6|23131.6|23124.6|23111.6|23104.6|120
1598891100000|2020-08-31 16:25:00|23111.6|23104.6|23111.6|23104.6|23111.6|23104.6|23101.6|23094.6|64
1598891400000|2020-08-31 16:30:00|23116.6|23109.6|23126.6|23119.6|23126.6|23119.6|23106.6|23099.6|161
1598891700000|2020-08-31 16:35:00|23129.1|23122.1|23116.6|23109.6|23131.6|23124.6|23111.6|23104.6|100
1598892000000|2020-08-31 16:40:00|23111.6|23104.6|23106.6|23099.6|23121.6|23114.6|23106.6|23099.6|44
1598892300000|2020-08-31 16:45:00|23111.6|23104.6|23121.6|23114.6|23121.6|23114.6|23106.6|23099.6|67
1598892600000|2020-08-31 16:50:00|23116.6|23109.6|23136.6|23129.6|23141.6|23134.6|23116.6|23109.6|89
1598892900000|2020-08-31 16:55:00|23134.1|23127.1|23141.6|23134.6|23141.6|23134.6|23131.6|23124.6|146
1598893200000|2020-08-31 17:00:00|23136.6|23129.6|23136.6|23129.6|23139.1|23132.1|23131.6|23124.6|71
1598893500000|2020-08-31 17:05:00|23141.6|23134.6|23146.6|23139.6|23146.6|23139.6|23136.6|23129.6|157
1598893800000|2020-08-31 17:10:00|23141.6|23134.6|23146.6|23139.6|23146.6|23139.6|23141.6|23134.6|122
1598894100000|2020-08-31 17:15:00|23149.1|23142.1|23146.6|23139.6|23151.6|23144.6|23141.6|23134.6|60
1598894400000|2020-08-31 17:20:00|23144.1|23137.1|23151.6|23144.6|23151.6|23144.6|23141.6|23134.6|40
1598894700000|2020-08-31 17:25:00|23149.1|23142.1|23146.6|23139.6|23151.6|23144.6|23146.6|23139.6|9
1598895000000|2020-08-31 17:30:00|23151.6|23144.6|23161.6|23154.6|23161.6|23154.6|23146.6|23139.6|49
1598895300000|2020-08-31 17:35:00|23159.1|23152.1|23156.6|23149.6|23161.6|23154.6|23151.6|23144.6|95
1598895600000|2020-08-31 17:40:00|23161.6|23154.6|23161.6|23154.6|23166.6|23159.6|23156.6|23149.6|182
1598895900000|2020-08-31 17:45:00|23166.6|23159.6|23166.6|23159.6|23166.6|23159.6|23161.6|23154.6|67
1598896200000|2020-08-31 17:50:00|23171.6|23164.6|23161.6|23154.6|23171.6|23164.6|23161.6|23154.6|156
1598896500000|2020-08-31 17:55:00|23156.6|23149.6|23156.6|23149.6|23156.6|23149.6|23151.6|23144.6|45
1598896800000|2020-08-31 18:00:00|23154.1|23147.1|23149.1|23142.1|23156.6|23149.6|23146.6|23139.6|20
1598897100000|2020-08-31 18:05:00|23151.6|23144.6|23151.6|23144.6|23151.6|23144.6|23146.6|23139.6|63
1598897400000|2020-08-31 18:10:00|23156.6|23149.6|23156.6|23149.6|23161.6|23154.6|23151.6|23144.6|69
1598897700000|2020-08-31 18:15:00|23161.6|23154.6|23151.6|23144.6|23161.6|23154.6|23151.6|23144.6|60
1598898000000|2020-08-31 18:20:00|23156.6|23149.6|23156.6|23149.6|23156.6|23149.6|23151.6|23144.6|37
1598898300000|2020-08-31 18:25:00|23151.6|23144.6|23146.6|23139.6|23156.6|23149.6|23146.6|23139.6|65
1598898600000|2020-08-31 18:30:00|23149.1|23142.1|23146.6|23139.6|23151.6|23144.6|23141.6|23134.6|45
1598898900000|2020-08-31 18:35:00|23149.1|23142.1|23156.6|23149.6|23156.6|23149.6|23149.1|23142.1|41
1598899200000|2020-08-31 18:40:00|23161.6|23154.6|23176.6|23169.6|23176.6|23169.6|23161.6|23154.6|50
1598899500000|2020-08-31 18:45:00|23181.6|23174.6|23166.6|23159.6|23181.6|23174.6|23166.6|23159.6|43
1598899800000|2020-08-31 18:50:00|23171.6|23164.6|23171.6|23164.6|23176.6|23169.6|23161.6|23154.6|142
1598900100000|2020-08-31 18:55:00|23174.1|23167.1|23166.6|23159.6|23176.6|23169.6|23166.6|23159.6|61
1598900400000|2020-08-31 19:00:00|23171.6|23164.6|23141.6|23134.6|23171.6|23164.6|23136.6|23129.6|157
1598900700000|2020-08-31 19:05:00|23139.1|23132.1|23166.6|23159.6|23166.6|23159.6|23136.6|23129.6|72
1598901000000|2020-08-31 19:10:00|23171.6|23164.6|23166.6|23159.6|23171.6|23164.6|23161.6|23154.6|37
1598901300000|2020-08-31 19:15:00|23161.6|23154.6|23146.6|23139.6|23171.6|23164.6|23146.6|23139.6|86
1598901600000|2020-08-31 19:20:00|23141.6|23134.6|23136.6|23129.6|23151.6|23144.6|23131.6|23124.6|157
1598901900000|2020-08-31 19:25:00|23131.6|23124.6|23151.6|23144.6|23156.6|23149.6|23131.6|23124.6|132
1598902200000|2020-08-31 19:30:00|23156.6|23149.6|23156.6|23149.6|23156.6|23149.6|23146.6|23139.6|145
1598902500000|2020-08-31 19:35:00|23161.6|23154.6|23171.6|23164.6|23171.6|23164.6|23156.6|23149.6|121
1598902800000|2020-08-31 19:40:00|23166.6|23159.6|23161.6|23154.6|23171.6|23164.6|23146.6|23139.6|252
1598903100000|2020-08-31 19:45:00|23166.6|23159.6|23171.6|23164.6|23176.6|23169.6|23161.6|23154.6|157
1598903400000|2020-08-31 19:50:00|23166.6|23159.6|23136.6|23129.6|23171.6|23164.6|23136.6|23129.6|292
1598903700000|2020-08-31 19:55:00|23131.6|23124.6|23099.1|23092.1|23141.6|23134.6|23099.1|23092.1|1455
1598904000000|2020-08-31 20:00:00|23096.6|23089.6|23091.6|23084.6|23111.6|23104.6|23091.6|23084.6|581
1598904300000|2020-08-31 20:05:00|23096.6|23089.6|23096.6|23089.6|23101.6|23094.6|23091.6|23084.6|216
1598904600000|2020-08-31 20:10:00|23094.1|23087.1|23104.1|23097.1|23106.6|23099.6|23091.6|23084.6|59
1598904900000|2020-08-31 20:15:00|23108.1|23093.1|23105.6|23090.6|23110.6|23095.6|23103.1|23088.1|5
1598905200000|2020-08-31 20:20:00|23110.6|23095.6|23098.1|23083.1|23110.6|23095.6|23098.1|23083.1|12
1598905500000|2020-08-31 20:25:00|23100.6|23085.6|23085.6|23070.6|23100.6|23085.6|23085.6|23070.6|54
1598905800000|2020-08-31 20:30:00|23088.1|23073.1|23075.6|23060.6|23088.1|23073.1|23073.1|23058.1|15
1598906100000|2020-08-31 20:35:00|23073.1|23058.1|23073.1|23058.1|23073.1|23058.1|23065.6|23050.6|53
1598906400000|2020-08-31 20:40:00|23075.6|23060.6|23075.6|23060.6|23080.6|23065.6|23075.6|23060.6|5
1598906700000|2020-08-31 20:45:00|23073.1|23058.1|23085.6|23070.6|23085.6|23070.6|23073.1|23058.1|18
1598907000000|2020-08-31 20:50:00|23083.1|23068.1|23070.6|23055.6|23083.1|23068.1|23068.1|23053.1|34
1598907300000|2020-08-31 20:55:00|23068.1|23053.1|23071.1|23041.1|23074.3|23058.1|23065.6|23039.7|31
1598907600000|2020-08-31 21:00:00|23071.4|23041.4|23067|23037|23071.6|23041.6|23064.5|23034.5|0
1598907900000|2020-08-31 21:05:00|23067.3|23037.3|23067.5|23037.5|23069.2|23039.2|23067.1|23037.1|0
1598908200000|2020-08-31 21:10:00|23067.1|23037.1|23071.6|23041.6|23072.3|23042.3|23067.1|23037.1|0
1598908500000|2020-08-31 21:15:00|23071.8|23041.8|23071.7|23041.7|23072.4|23042.4|23071.2|23041.2|0
1598908800000|2020-08-31 21:20:00|23072.4|23042.4|23072.6|23042.6|23072.7|23042.7|23072.4|23042.4|0
1598909100000|2020-08-31 21:25:00|23072|23042|23071.3|23041.3|23072|23042|23071.3|23041.3|0
1598909400000|2020-08-31 21:30:00|23071.5|23041.5|23069.8|23039.8|23071.5|23041.5|23069.7|23039.7|0
1598909700000|2020-08-31 21:35:00|23068.5|23038.5|23068.5|23038.5|23068.5|23038.5|23067.6|23037.6|0
1598910000000|2020-08-31 21:40:00|23068.3|23038.3|23069.5|23039.5|23070.2|23040.2|23068.3|23038.3|0
1598910300000|2020-08-31 21:45:00|23069.2|23039.2|23071.6|23041.6|23072.1|23042.1|23069.2|23039.2|0
1598910600000|2020-08-31 21:50:00|23071.5|23041.5|23070.3|23040.3|23073.1|23043.1|23070.3|23040.3|0
1598910900000|2020-08-31 21:55:00|23070.1|23040.1|23068.6|23038.6|23070.7|23040.7|23068|23038|0
1598911200000|2020-08-31 22:00:00|23065.6|23035.6|23075.6|23060.6|23079.9|23063.1|23063.2|23033.2|4
1598911500000|2020-08-31 22:05:00|23073.1|23058.1|23078.1|23063.1|23078.1|23063.1|23070.6|23055.6|28
1598911800000|2020-08-31 22:10:00|23075.6|23060.6|23030.6|23015.6|23075.6|23060.6|23030.6|23015.6|23
1598912100000|2020-08-31 22:15:00|23033.1|23018.1|23023.1|23008.1|23038.1|23023.1|23018.1|23003.1|90
1598912400000|2020-08-31 22:20:00|23020.6|23005.6|23005.6|22990.6|23023.1|23008.1|23005.6|22990.6|40
1598912700000|2020-08-31 22:25:00|23008.1|22993.1|23005.6|22990.6|23018.1|23003.1|22995.6|22980.6|78
1598913000000|2020-08-31 22:30:00|23010.6|22995.6|23010.4|22995.4|23020.6|23005.6|23007.9|22992.9|81
1598913300000|2020-08-31 22:35:00|23007.9|22992.9|23017.9|23002.9|23017.9|23002.9|23000.4|22985.4|16
1598913900000|2020-08-31 22:45:00|23015.4|23000.4|23012.9|22997.9|23015.4|23000.4|23012.9|22997.9|1
1598914200000|2020-08-31 22:50:00|23010.4|22995.4|23012.9|22997.9|23017.9|23002.9|23010.4|22995.4|2
1598914500000|2020-08-31 22:55:00|23015.4|23000.4|23017.9|23002.9|23020.4|23005.4|23015.4|23000.4|4
1598914800000|2020-08-31 23:00:00|23020.4|23005.4|23012.9|22997.9|23022.9|23007.9|23010.4|22995.4|11
1598915100000|2020-08-31 23:05:00|23015.4|23000.4|23030.4|23015.4|23030.4|23015.4|23012.9|22997.9|8
1598915400000|2020-08-31 23:10:00|23032.9|23017.9|23042.9|23027.9|23042.9|23027.9|23030.4|23015.4|8
1598915700000|2020-08-31 23:15:00|23045.4|23030.4|23057.9|23042.9|23057.9|23042.9|23042.9|23027.9|76
1598916000000|2020-08-31 23:20:00|23060.4|23045.4|23062.9|23047.9|23070.4|23055.4|23057.9|23042.9|60
1598916300000|2020-08-31 23:25:00|23060.4|23045.4|23055.4|23040.4|23060.4|23045.4|23055.4|23040.4|5
1598916600000|2020-08-31 23:30:00|23052.9|23037.9|23086.4|23079.4|23096.4|23089.4|23048.9|23037.9|20126
1598916900000|2020-08-31 23:35:00|23088.9|23081.9|23086.4|23079.4|23091.4|23084.4|23081.4|23074.4|123
1598917200000|2020-08-31 23:40:00|23091.4|23084.4|23116.4|23109.4|23123.9|23116.9|23081.4|23074.4|503
1598917500000|2020-08-31 23:45:00|23121.4|23114.4|23131.4|23124.4|23138.9|23131.9|23116.4|23109.4|469
1598917800000|2020-08-31 23:50:00|23128.9|23121.9|23121.4|23114.4|23131.4|23124.4|23116.4|23109.4|297
1598918100000|2020-08-31 23:55:00|23118.9|23111.9|23096.4|23089.4|23121.4|23114.4|23086.4|23079.4|597
1598918400000|2020-09-01 00:00:00|23093.9|23086.9|23116.4|23109.4|23146.4|23139.4|23076.4|23069.4|1919
1598918700000|2020-09-01 00:05:00|23121.4|23114.4|23156.4|23149.4|23171.4|23164.4|23111.4|23104.4|1285
1598919000000|2020-09-01 00:10:00|23151.4|23144.4|23111.4|23104.4|23153.9|23146.9|23076.4|23069.4|1203
1598919300000|2020-09-01 00:15:00|23106.4|23099.4|23076.4|23069.4|23111.4|23104.4|23066.4|23059.4|1103
1598919600000|2020-09-01 00:20:00|23073.9|23066.9|23091.4|23084.4|23111.4|23104.4|23071.4|23064.4|818
1598919900000|2020-09-01 00:25:00|23093.9|23086.9|23091.4|23084.4|23113.9|23106.9|23088.9|23081.9|687
1598920200000|2020-09-01 00:30:00|23088.9|23081.9|23101.4|23094.4|23116.4|23109.4|23081.4|23074.4|428
1598920500000|2020-09-01 00:35:00|23106.4|23099.4|23086.4|23079.4|23108.9|23101.9|23081.4|23074.4|568
1598920800000|2020-09-01 00:40:00|23088.9|23081.9|23086.4|23079.4|23091.4|23084.4|23071.4|23064.4|773
1598921100000|2020-09-01 00:45:00|23083.9|23076.9|23096.4|23089.4|23111.4|23104.4|23076.4|23069.4|510
1598921400000|2020-09-01 00:50:00|23098.9|23091.9|23083.9|23076.9|23101.4|23094.4|23071.4|23064.4|532
1598921700000|2020-09-01 00:55:00|23081.4|23074.4|23071.4|23064.4|23086.4|23079.4|23061.4|23054.4|495
1598922000000|2020-09-01 01:00:00|23076.4|23069.4|23086.4|23079.4|23093.9|23086.9|23071.4|23064.4|449
1598922300000|2020-09-01 01:05:00|23083.9|23076.9|23066.4|23059.4|23091.4|23084.4|23061.4|23054.4|561
1598922600000|2020-09-01 01:10:00|23063.9|23056.9|23051.4|23044.4|23071.4|23064.4|23051.4|23044.4|533
1598922900000|2020-09-01 01:15:00|23046.4|23039.4|23076.4|23069.4|23076.4|23069.4|23046.4|23039.4|909
1598923200000|2020-09-01 01:20:00|23073.9|23066.9|23076.4|23069.4|23083.9|23076.9|23061.4|23054.4|493
1598923500000|2020-09-01 01:25:00|23071.4|23064.4|23086.4|23079.4|23091.4|23084.4|23071.4|23064.4|417
1598923800000|2020-09-01 01:30:00|23083.9|23076.9|23103.9|23096.9|23106.4|23099.4|23071.4|23064.4|680
1598924100000|2020-09-01 01:35:00|23106.4|23099.4|23126.4|23119.4|23126.4|23119.4|23101.4|23094.4|679
1598924400000|2020-09-01 01:40:00|23123.9|23116.9|23121.4|23114.4|23141.4|23134.4|23118.9|23111.9|585
1598924700000|2020-09-01 01:45:00|23116.4|23109.4|23131.4|23124.4|23141.4|23134.4|23116.4|23109.4|549
1598925000000|2020-09-01 01:50:00|23136.4|23129.4|23126.4|23119.4|23141.4|23134.4|23121.4|23114.4|237
1598925300000|2020-09-01 01:55:00|23128.9|23121.9|23151.4|23144.4|23151.4|23144.4|23116.4|23109.4|405
1598925600000|2020-09-01 02:00:00|23153.9|23146.9|23201.4|23194.4|23211.4|23204.4|23151.4|23144.4|1529
1598925900000|2020-09-01 02:05:00|23203.9|23196.9|23171.4|23164.4|23206.4|23199.4|23168.9|23161.9|521
1598926200000|2020-09-01 02:10:00|23176.4|23169.4|23181.4|23174.4|23181.4|23174.4|23166.4|23159.4|465
1598926500000|2020-09-01 02:15:00|23186.4|23179.4|23166.4|23159.4|23186.4|23179.4|23166.4|23159.4|209
1598926800000|2020-09-01 02:20:00|23171.4|23164.4|23166.4|23159.4|23171.4|23164.4|23156.4|23149.4|140
1598927100000|2020-09-01 02:25:00|23168.9|23161.9|23146.4|23139.4|23171.4|23164.4|23146.4|23139.4|790
1598927400000|2020-09-01 02:30:00|23141.4|23134.4|23131.4|23124.4|23146.4|23139.4|23128.9|23121.9|357
1598927700000|2020-09-01 02:35:00|23128.9|23121.9|23161.4|23154.4|23163.9|23156.9|23126.4|23119.4|392
1598928000000|2020-09-01 02:40:00|23163.9|23156.9|23151.4|23144.4|23166.4|23159.4|23146.4|23139.4|515
1598928300000|2020-09-01 02:45:00|23153.9|23146.9|23141.4|23134.4|23161.4|23154.4|23141.4|23134.4|134
1598928600000|2020-09-01 02:50:00|23146.4|23139.4|23146.4|23139.4|23156.4|23149.4|23136.4|23129.4|193
1598928900000|2020-09-01 02:55:00|23148.9|23141.9|23141.4|23134.4|23151.4|23144.4|23126.4|23119.4|175
1598929200000|2020-09-01 03:00:00|23143.9|23136.9|23146.4|23139.4|23151.4|23144.4|23141.4|23134.4|144
1598929500000|2020-09-01 03:05:00|23151.4|23144.4|23136.4|23129.4|23151.4|23144.4|23136.4|23129.4|149
1598929800000|2020-09-01 03:10:00|23138.9|23131.9|23136.4|23129.4|23141.4|23134.4|23128.9|23121.9|144
1598930100000|2020-09-01 03:15:00|23138.9|23131.9|23141.4|23134.4|23146.4|23139.4|23131.4|23124.4|160
1598930400000|2020-09-01 03:20:00|23146.4|23139.4|23141.4|23134.4|23146.4|23139.4|23131.4|23124.4|140
1598930700000|2020-09-01 03:25:00|23138.9|23131.9|23156.4|23149.4|23156.4|23149.4|23136.4|23129.4|134
1598931000000|2020-09-01 03:30:00|23161.4|23154.4|23086.4|23079.4|23161.4|23154.4|23086.4|23079.4|910
1598931300000|2020-09-01 03:35:00|23091.4|23084.4|23091.4|23084.4|23101.4|23094.4|23083.9|23076.9|520
1598931600000|2020-09-01 03:40:00|23096.4|23089.4|23101.4|23094.4|23106.4|23099.4|23091.4|23084.4|245
1598931900000|2020-09-01 03:45:00|23098.9|23091.9|23106.4|23099.4|23111.4|23104.4|23091.4|23084.4|134
1598932200000|2020-09-01 03:50:00|23108.9|23101.9|23121.4|23114.4|23126.4|23119.4|23106.4|23099.4|202
1598932500000|2020-09-01 03:55:00|23123.9|23116.9|23121.4|23114.4|23131.4|23124.4|23111.4|23104.4|208
1598932800000|2020-09-01 04:00:00|23118.9|23111.9|23121.4|23114.4|23131.4|23124.4|23116.4|23109.4|190
1598933100000|2020-09-01 04:05:00|23126.4|23119.4|23118.9|23111.9|23131.4|23124.4|23116.4|23109.4|184
1598933400000|2020-09-01 04:10:00|23121.4|23114.4|23131.4|23124.4|23131.4|23124.4|23111.4|23104.4|225
1598933700000|2020-09-01 04:15:00|23136.4|23129.4|23136.4|23129.4|23136.4|23129.4|23126.4|23119.4|181
1598934000000|2020-09-01 04:20:00|23131.4|23124.4|23136.4|23129.4|23136.4|23129.4|23131.4|23124.4|130
1598934300000|2020-09-01 04:25:00|23131.4|23124.4|23131.4|23124.4|23131.4|23124.4|23126.4|23119.4|171
1598934600000|2020-09-01 04:30:00|23136.4|23129.4|23126.4|23119.4|23136.4|23129.4|23121.4|23114.4|190
1598934900000|2020-09-01 04:35:00|23123.9|23116.9|23141.4|23134.4|23141.4|23134.4|23121.4|23114.4|96
1598935200000|2020-09-01 04:40:00|23146.4|23139.4|23141.4|23134.4|23153.9|23146.9|23136.4|23129.4|224
1598935500000|2020-09-01 04:45:00|23136.4|23129.4|23131.4|23124.4|23141.4|23134.4|23131.4|23124.4|91
1598935800000|2020-09-01 04:50:00|23126.4|23119.4|23126.4|23119.4|23131.4|23124.4|23123.9|23116.9|164
1598936100000|2020-09-01 04:55:00|23131.4|23124.4|23136.4|23129.4|23141.4|23134.4|23126.4|23119.4|184
1598936400000|2020-09-01 05:00:00|23138.9|23131.9|23131.4|23124.4|23138.9|23131.9|23126.4|23119.4|300
1598936700000|2020-09-01 05:05:00|23136.4|23129.4|23131.4|23124.4|23136.4|23129.4|23126.4|23119.4|106
1598937000000|2020-09-01 05:10:00|23128.9|23121.9|23141.4|23134.4|23141.4|23134.4|23128.9|23121.9|163
1598937300000|2020-09-01 05:15:00|23143.9|23136.9|23141.4|23134.4|23146.4|23139.4|23136.4|23129.4|179
1598937600000|2020-09-01 05:20:00|23143.9|23136.9|23151.4|23144.4|23156.4|23149.4|23141.4|23134.4|269
1598937900000|2020-09-01 05:25:00|23148.9|23141.9|23156.4|23149.4|23161.4|23154.4|23146.4|23139.4|301
1598938200000|2020-09-01 05:30:00|23151.4|23144.4|23151.4|23144.4|23156.4|23149.4|23141.4|23134.4|215
1598938500000|2020-09-01 05:35:00|23148.9|23141.9|23146.4|23139.4|23151.4|23144.4|23141.4|23134.4|327
1598938800000|2020-09-01 05:40:00|23143.9|23136.9|23136.4|23129.4|23146.4|23139.4|23131.4|23124.4|238
1598939100000|2020-09-01 05:45:00|23131.4|23124.4|23151.4|23144.4|23151.4|23144.4|23131.4|23124.4|416
1598939400000|2020-09-01 05:50:00|23153.9|23146.9|23161.4|23154.4|23163.9|23156.9|23151.4|23144.4|368
1598939700000|2020-09-01 05:55:00|23156.4|23149.4|23141.4|23134.4|23161.4|23154.4|23136.4|23129.4|1192
1598940000000|2020-09-01 06:00:00|23146.4|23139.4|23136.4|23129.4|23156.4|23149.4|23131.4|23124.4|1536
1598940300000|2020-09-01 06:05:00|23133.9|23126.9|23141.4|23134.4|23151.4|23144.4|23131.4|23124.4|874
1598940600000|2020-09-01 06:10:00|23146.4|23139.4|23161.4|23154.4|23166.4|23159.4|23146.4|23139.4|588
1598940900000|2020-09-01 06:15:00|23156.4|23149.4|23161.4|23154.4|23166.4|23159.4|23151.4|23144.4|361
1598941200000|2020-09-01 06:20:00|23158.9|23151.9|23151.4|23144.4|23158.9|23151.9|23151.4|23144.4|107
1598941500000|2020-09-01 06:25:00|23148.9|23141.9|23146.4|23139.4|23161.4|23154.4|23146.4|23139.4|215
1598941800000|2020-09-01 06:30:00|23143.9|23136.9|23161.4|23154.4|23161.4|23154.4|23141.4|23134.4|48
1598942100000|2020-09-01 06:35:00|23166.4|23159.4|23166.4|23159.4|23171.4|23164.4|23161.4|23154.4|46
1598942400000|2020-09-01 06:40:00|23163.9|23156.9|23161.4|23154.4|23166.4|23159.4|23156.4|23149.4|7
1598942700000|2020-09-01 06:45:00|23158.9|23151.9|23156.4|23149.4|23166.4|23159.4|23153.9|23146.9|5
1598943000000|2020-09-01 06:50:00|23161.4|23154.4|23161.4|23154.4|23161.4|23154.4|23151.4|23144.4|15
1598943300000|2020-09-01 06:55:00|23163.9|23156.9|23176.4|23169.4|23176.4|23169.4|23156.4|23149.4|45
1598943600000|2020-09-01 07:00:00|23173.9|23166.9|23163.9|23156.9|23176.4|23169.4|23156.4|23149.4|107
1598943900000|2020-09-01 07:05:00|23166.4|23159.4|23146.4|23139.4|23173.9|23166.9|23146.4|23139.4|77
1598944200000|2020-09-01 07:10:00|23141.4|23134.4|23146.4|23139.4|23151.4|23144.4|23136.4|23129.4|82
1598944500000|2020-09-01 07:15:00|23148.9|23141.9|23166.4|23159.4|23168.9|23161.9|23141.4|23134.4|51
1598944800000|2020-09-01 07:20:00|23163.9|23156.9|23196.4|23189.4|23206.4|23199.4|23161.4|23154.4|215
1598945100000|2020-09-01 07:25:00|23191.4|23184.4|23191.4|23184.4|23201.4|23194.4|23186.4|23179.4|194
1598945400000|2020-09-01 07:30:00|23193.9|23186.9|23178.9|23171.9|23196.4|23189.4|23171.4|23164.4|198
1598945700000|2020-09-01 07:35:00|23181.4|23174.4|23181.4|23174.4|23191.4|23184.4|23176.4|23169.4|1420
1598946000000|2020-09-01 07:40:00|23183.9|23176.9|23181.4|23174.4|23201.4|23194.4|23181.4|23174.4|270
1598946300000|2020-09-01 07:45:00|23183.9|23176.9|23191.4|23184.4|23201.4|23194.4|23183.9|23176.9|112
1598946600000|2020-09-01 07:50:00|23193.9|23186.9|23171.4|23164.4|23193.9|23186.9|23161.4|23154.4|105
1598946900000|2020-09-01 07:55:00|23166.4|23159.4|23166.4|23159.4|23176.4|23169.4|23156.4|23149.4|234
1598947200000|2020-09-01 08:00:00|23168.9|23161.9|23156.4|23149.4|23173.9|23166.9|23146.4|23139.4|162
1598947500000|2020-09-01 08:05:00|23153.9|23146.9|23146.4|23139.4|23161.4|23154.4|23136.4|23129.4|121
1598947800000|2020-09-01 08:10:00|23141.4|23134.4|23136.4|23129.4|23151.4|23144.4|23136.4|23129.4|184
1598948100000|2020-09-01 08:15:00|23131.4|23124.4|23136.4|23129.4|23146.4|23139.4|23121.4|23114.4|157
1598948400000|2020-09-01 08:20:00|23131.4|23124.4|23136.4|23129.4|23141.4|23134.4|23126.4|23119.4|356
1598948700000|2020-09-01 08:25:00|23133.9|23126.9|23141.4|23134.4|23151.4|23144.4|23133.9|23126.9|188
1598949000000|2020-09-01 08:30:00|23143.9|23136.9|23141.4|23134.4|23151.4|23144.4|23118.9|23111.9|165
1598949300000|2020-09-01 08:35:00|23146.4|23139.4|23151.4|23144.4|23156.4|23149.4|23136.4|23129.4|68
1598949600000|2020-09-01 08:40:00|23148.9|23141.9|23141.4|23134.4|23151.4|23144.4|23131.4|23124.4|164
1598949900000|2020-09-01 08:45:00|23138.9|23131.9|23138.9|23131.9|23146.4|23139.4|23131.4|23124.4|200
1598950200000|2020-09-01 08:50:00|23141.4|23134.4|23121.4|23114.4|23141.4|23134.4|23116.4|23109.4|154
1598950500000|2020-09-01 08:55:00|23116.4|23109.4|23111.4|23104.4|23121.4|23114.4|23106.4|23099.4|256
1598950800000|2020-09-01 09:00:00|23108.9|23101.9|23116.4|23109.4|23116.4|23109.4|23106.4|23099.4|194
1598951100000|2020-09-01 09:05:00|23113.9|23106.9|23106.4|23099.4|23118.9|23111.9|23098.9|23091.9|232
1598951400000|2020-09-01 09:10:00|23108.9|23101.9|23126.4|23119.4|23131.4|23124.4|23106.4|23099.4|60
1598951700000|2020-09-01 09:15:00|23131.4|23124.4|23146.4|23139.4|23151.4|23144.4|23131.4|23124.4|157
1598952000000|2020-09-01 09:20:00|23151.4|23144.4|23141.4|23134.4|23151.4|23144.4|23138.9|23131.9|134
1598952300000|2020-09-01 09:25:00|23146.4|23139.4|23146.4|23139.4|23151.4|23144.4|23141.4|23134.4|87
1598952600000|2020-09-01 09:30:00|23148.9|23141.9|23143.9|23136.9|23151.4|23144.4|23141.4|23134.4|147
1598952900000|2020-09-01 09:35:00|23141.4|23134.4|23151.4|23144.4|23151.4|23144.4|23141.4|23134.4|46
1598953200000|2020-09-01 09:40:00|23148.9|23141.9|23141.4|23134.4|23148.9|23141.9|23136.4|23129.4|75
1598953500000|2020-09-01 09:45:00|23138.9|23131.9|23141.4|23134.4|23146.4|23139.4|23136.4|23129.4|86
1598953800000|2020-09-01 09:50:00|23138.9|23131.9|23141.4|23134.4|23141.4|23134.4|23136.4|23129.4|27
1598954100000|2020-09-01 09:55:00|23136.4|23129.4|23133.9|23126.9|23141.4|23134.4|23126.4|23119.4|25
1598954400000|2020-09-01 10:00:00|23131.4|23124.4|23136.4|23129.4|23138.9|23131.9|23128.9|23121.9|51
1598954700000|2020-09-01 10:05:00|23141.4|23134.4|23136.4|23129.4|23141.4|23134.4|23136.4|23129.4|20
1598955000000|2020-09-01 10:10:00|23138.9|23131.9|23131.4|23124.4|23141.4|23134.4|23126.4|23119.4|34
1598955300000|2020-09-01 10:15:00|23133.9|23126.9|23131.4|23124.4|23136.4|23129.4|23126.4|23119.4|11
1598955600000|2020-09-01 10:20:00|23136.4|23129.4|23136.4|23129.4|23141.4|23134.4|23128.9|23121.9|35
1598955900000|2020-09-01 10:25:00|23141.4|23134.4|23146.4|23139.4|23151.4|23144.4|23141.4|23134.4|56
1598956200000|2020-09-01 10:30:00|23148.9|23141.9|23156.4|23149.4|23156.4|23149.4|23148.9|23141.9|32
1598956500000|2020-09-01 10:35:00|23161.4|23154.4|23151.4|23144.4|23161.4|23154.4|23143.9|23136.9|39
1598956800000|2020-09-01 10:40:00|23153.9|23146.9|23151.4|23144.4|23156.4|23149.4|23151.4|23144.4|20
1598957100000|2020-09-01 10:45:00|23148.9|23141.9|23151.4|23144.4|23156.4|23149.4|23146.4|23139.4|25
1598957400000|2020-09-01 10:50:00|23148.9|23141.9|23156.4|23149.4|23156.4|23149.4|23141.4|23134.4|81
1598957700000|2020-09-01 10:55:00|23153.9|23146.9|23161.4|23154.4|23166.4|23159.4|23153.9|23146.9|90
1598958000000|2020-09-01 11:00:00|23158.9|23151.9|23156.4|23149.4|23161.4|23154.4|23156.4|23149.4|47
1598958300000|2020-09-01 11:05:00|23161.4|23154.4|23156.4|23149.4|23161.4|23154.4|23156.4|23149.4|61
1598958600000|2020-09-01 11:10:00|23161.4|23154.4|23151.4|23144.4|23161.4|23154.4|23151.4|23144.4|19
1598958900000|2020-09-01 11:15:00|23146.4|23139.4|23143.9|23136.9|23146.4|23139.4|23141.4|23134.4|34
1598959200000|2020-09-01 11:20:00|23146.4|23139.4|23141.4|23134.4|23146.4|23139.4|23141.4|23134.4|24
1598959500000|2020-09-01 11:25:00|23138.9|23131.9|23131.4|23124.4|23141.4|23134.4|23131.4|23124.4|32
1598959800000|2020-09-01 11:30:00|23136.4|23129.4|23131.4|23124.4|23136.4|23129.4|23126.4|23119.4|87
1598960100000|2020-09-01 11:35:00|23136.4|23129.4|23136.4|23129.4|23136.4|23129.4|23131.4|23124.4|46
1598960400000|2020-09-01 11:40:00|23133.9|23126.9|23136.4|23129.4|23141.4|23134.4|23131.4|23124.4|39
1598960700000|2020-09-01 11:45:00|23141.4|23134.4|23141.4|23134.4|23141.4|23134.4|23136.4|23129.4|46
1598961000000|2020-09-01 11:50:00|23138.9|23131.9|23131.4|23124.4|23141.4|23134.4|23131.4|23124.4|40
1598961300000|2020-09-01 11:55:00|23128.9|23121.9|23131.4|23124.4|23136.4|23129.4|23126.4|23119.4|31
1598961600000|2020-09-01 12:00:00|23133.9|23126.9|23133.9|23126.9|23136.4|23129.4|23131.4|23124.4|60
1598961900000|2020-09-01 12:05:00|23136.4|23129.4|23136.4|23129.4|23136.4|23129.4|23131.4|23124.4|51
1598962200000|2020-09-01 12:10:00|23133.9|23126.9|23131.4|23124.4|23136.4|23129.4|23131.4|23124.4|43
1598962500000|2020-09-01 12:15:00|23128.9|23121.9|23126.4|23119.4|23131.4|23124.4|23126.4|23119.4|14
1598962800000|2020-09-01 12:20:00|23123.9|23116.9|23126.4|23119.4|23131.4|23124.4|23123.9|23116.9|67
1598963100000|2020-09-01 12:25:00|23128.9|23121.9|23136.4|23129.4|23136.4|23129.4|23128.9|23121.9|33
1598963400000|2020-09-01 12:30:00|23138.9|23131.9|23136.4|23129.4|23141.4|23134.4|23136.4|23129.4|31
1598963700000|2020-09-01 12:35:00|23138.9|23131.9|23136.4|23129.4|23141.4|23134.4|23136.4|23129.4|30
1598964000000|2020-09-01 12:40:00|23131.4|23124.4|23136.4|23129.4|23146.4|23139.4|23131.4|23124.4|120
1598964300000|2020-09-01 12:45:00|23141.4|23134.4|23146.4|23139.4|23146.4|23139.4|23136.4|23129.4|36
1598964600000|2020-09-01 12:50:00|23143.9|23136.9|23136.4|23129.4|23143.9|23136.9|23136.4|23129.4|67
1598964900000|2020-09-01 12:55:00|23133.9|23126.9|23111.4|23104.4|23136.4|23129.4|23101.4|23094.4|237
1598965200000|2020-09-01 13:00:00|23106.4|23099.4|23081.4|23074.4|23111.4|23104.4|23056.4|23049.4|742
1598965500000|2020-09-01 13:05:00|23078.9|23071.9|23066.4|23059.4|23078.9|23071.9|23056.4|23049.4|477
1598965800000|2020-09-01 13:10:00|23061.4|23054.4|23071.4|23064.4|23071.4|23064.4|23056.4|23049.4|258
1598966100000|2020-09-01 13:15:00|23066.4|23059.4|23076.4|23069.4|23078.9|23071.9|23058.9|23051.9|83
1598966400000|2020-09-01 13:20:00|23073.9|23066.9|23081.4|23074.4|23083.9|23076.9|23071.4|23064.4|98
1598966700000|2020-09-01 13:25:00|23078.9|23071.9|23086.4|23079.4|23086.4|23079.4|23076.4|23069.4|38
1598967000000|2020-09-01 13:30:00|23083.9|23076.9|23076.4|23069.4|23086.4|23079.4|23056.4|23049.4|569
1598967300000|2020-09-01 13:35:00|23071.4|23064.4|23071.4|23064.4|23076.4|23069.4|23061.4|23054.4|249
1598967600000|2020-09-01 13:40:00|23073.9|23066.9|23086.4|23079.4|23091.4|23084.4|23061.4|23054.4|160
1598967900000|2020-09-01 13:45:00|23088.9|23081.9|23101.4|23094.4|23106.4|23099.4|23081.4|23074.4|138
1598968200000|2020-09-01 13:50:00|23096.4|23089.4|23106.4|23099.4|23106.4|23099.4|23091.4|23084.4|161
1598968500000|2020-09-01 13:55:00|23101.4|23094.4|23101.4|23094.4|23106.4|23099.4|23098.9|23091.9|161
1598968800000|2020-09-01 14:00:00|23106.4|23099.4|23141.4|23134.4|23156.4|23149.4|23106.4|23099.4|557
1598969100000|2020-09-01 14:05:00|23146.4|23139.4|23121.4|23114.4|23151.4|23144.4|23121.4|23114.4|352
1598969400000|2020-09-01 14:10:00|23126.4|23119.4|23121.4|23114.4|23141.4|23134.4|23116.4|23109.4|76
1598969700000|2020-09-01 14:15:00|23126.4|23119.4|23141.4|23134.4|23146.4|23139.4|23111.4|23104.4|200
1598970000000|2020-09-01 14:20:00|23146.4|23139.4|23166.4|23159.4|23171.4|23164.4|23141.4|23134.4|510
1598970300000|2020-09-01 14:25:00|23171.4|23164.4|23186.4|23179.4|23186.4|23179.4|23166.4|23159.4|521
1598970600000|2020-09-01 14:30:00|23181.4|23174.4|23176.4|23169.4|23186.4|23179.4|23166.4|23159.4|285
1598970900000|2020-09-01 14:35:00|23171.4|23164.4|23171.4|23164.4|23176.4|23169.4|23163.9|23156.9|113
1598971200000|2020-09-01 14:40:00|23173.9|23166.9|23161.4|23154.4|23181.4|23174.4|23156.4|23149.4|162
1598971500000|2020-09-01 14:45:00|23158.9|23151.9|23156.4|23149.4|23181.4|23174.4|23156.4|23149.4|234
1598971800000|2020-09-01 14:50:00|23153.9|23146.9|23151.4|23144.4|23166.4|23159.4|23146.4|23139.4|241
1598972100000|2020-09-01 14:55:00|23146.4|23139.4|23146.4|23139.4|23156.4|23149.4|23141.4|23134.4|204
1598972400000|2020-09-01 15:00:00|23141.4|23134.4|23141.4|23134.4|23151.4|23144.4|23136.4|23129.4|122
1598972700000|2020-09-01 15:05:00|23143.9|23136.9|23141.4|23134.4|23146.4|23139.4|23136.4|23129.4|87
1598973000000|2020-09-01 15:10:00|23146.4|23139.4|23146.4|23139.4|23146.4|23139.4|23141.4|23134.4|119
1598973300000|2020-09-01 15:15:00|23141.4|23134.4|23146.4|23139.4|23156.4|23149.4|23141.4|23134.4|104
1598973600000|2020-09-01 15:20:00|23143.9|23136.9|23133.9|23126.9|23146.4|23139.4|23126.4|23119.4|180
1598973900000|2020-09-01 15:25:00|23131.4|23124.4|23131.4|23124.4|23141.4|23134.4|23121.4|23114.4|182
1598974200000|2020-09-01 15:30:00|23136.4|23129.4|23131.4|23124.4|23136.4|23129.4|23123.9|23116.9|229
1598974500000|2020-09-01 15:35:00|23133.9|23126.9|23126.4|23119.4|23133.9|23126.9|23121.4|23114.4|293
1598974800000|2020-09-01 15:40:00|23131.4|23124.4|23126.4|23119.4|23133.9|23126.9|23121.4|23114.4|186
1598975100000|2020-09-01 15:45:00|23131.4|23124.4|23136.4|23129.4|23136.4|23129.4|23126.4|23119.4|58
1598975400000|2020-09-01 15:50:00|23131.4|23124.4|23136.4|23129.4|23143.9|23136.9|23131.4|23124.4|56
1598975700000|2020-09-01 15:55:00|23141.4|23134.4|23136.4|23129.4|23141.4|23134.4|23131.4|23124.4|57
1598976000000|2020-09-01 16:00:00|23131.4|23124.4|23136.4|23129.4|23141.4|23134.4|23131.4|23124.4|165
1598976300000|2020-09-01 16:05:00|23141.4|23134.4|23136.4|23129.4|23146.4|23139.4|23136.4|23129.4|69
1598976600000|2020-09-01 16:10:00|23141.4|23134.4|23141.4|23134.4|23146.4|23139.4|23131.4|23124.4|31
1598976900000|2020-09-01 16:15:00|23138.9|23131.9|23136.4|23129.4|23141.4|23134.4|23136.4|23129.4|28
1598977200000|2020-09-01 16:20:00|23138.9|23131.9|23131.4|23124.4|23138.9|23131.9|23131.4|23124.4|50
1598977500000|2020-09-01 16:25:00|23136.4|23129.4|23136.4|23129.4|23141.4|23134.4|23131.4|23124.4|42
1598977800000|2020-09-01 16:30:00|23131.4|23124.4|23141.4|23134.4|23141.4|23134.4|23131.4|23124.4|65
1598978100000|2020-09-01 16:35:00|23146.4|23139.4|23146.4|23139.4|23146.4|23139.4|23141.4|23134.4|134
1598978400000|2020-09-01 16:40:00|23141.4|23134.4|23146.4|23139.4|23146.4|23139.4|23141.4|23134.4|113
1598978700000|2020-09-01 16:45:00|23151.4|23144.4|23146.4|23139.4|23151.4|23144.4|23141.4|23134.4|41
1598979000000|2020-09-01 16:50:00|23148.9|23141.9|23161.4|23154.4|23166.4|23159.4|23146.4|23139.4|230
1598979300000|2020-09-01 16:55:00|23156.4|23149.4|23171.4|23164.4|23171.4|23164.4|23156.4|23149.4|189
1598979600000|2020-09-01 17:00:00|23166.4|23159.4|23161.4|23154.4|23171.4|23164.4|23161.4|23154.4|97
1598979900000|2020-09-01 17:05:00|23156.4|23149.4|23161.4|23154.4|23161.4|23154.4|23156.4|23149.4|154
1598980200000|2020-09-01 17:10:00|23156.4|23149.4|23151.4|23144.4|23156.4|23149.4|23151.4|23144.4|171
1598980500000|2020-09-01 17:15:00|23156.4|23149.4|23146.4|23139.4|23156.4|23149.4|23146.4|23139.4|72
1598980800000|2020-09-01 17:20:00|23141.4|23134.4|23141.4|23134.4|23146.4|23139.4|23141.4|23134.4|53
1598981100000|2020-09-01 17:25:00|23146.4|23139.4|23141.4|23134.4|23146.4|23139.4|23141.4|23134.4|33
1598981400000|2020-09-01 17:30:00|23143.9|23136.9|23136.4|23129.4|23146.4|23139.4|23136.4|23129.4|61
1598981700000|2020-09-01 17:35:00|23138.9|23131.9|23146.4|23139.4|23151.4|23144.4|23136.4|23129.4|77
1598982000000|2020-09-01 17:40:00|23148.9|23141.9|23151.4|23144.4|23156.4|23149.4|23148.9|23141.9|108
1598982300000|2020-09-01 17:45:00|23156.4|23149.4|23156.4|23149.4|23156.4|23149.4|23153.9|23146.9|40
1598982600000|2020-09-01 17:50:00|23151.4|23144.4|23156.4|23149.4|23156.4|23149.4|23146.4|23139.4|90
1598982900000|2020-09-01 17:55:00|23151.4|23144.4|23156.4|23149.4|23156.4|23149.4|23151.4|23144.4|29
1598983200000|2020-09-01 18:00:00|23151.4|23144.4|23156.4|23149.4|23156.4|23149.4|23151.4|23144.4|94
1598983500000|2020-09-01 18:05:00|||||||||14
1598983800000|2020-09-01 18:10:00|23158.9|23151.9|23156.4|23149.4|23161.4|23154.4|23156.4|23149.4|63
1598984100000|2020-09-01 18:15:00|||||||||104
1598984400000|2020-09-01 18:20:00|23161.4|23154.4|23161.4|23154.4|23161.4|23154.4|23161.4|23154.4|12
1598984700000|2020-09-01 18:25:00|23156.4|23149.4|23156.4|23149.4|23156.4|23149.4|23151.4|23144.4|67
1598985000000|2020-09-01 18:30:00|23158.9|23151.9|23156.4|23149.4|23158.9|23151.9|23156.4|23149.4|21
1598985300000|2020-09-01 18:35:00|23151.4|23144.4|23161.4|23154.4|23161.4|23154.4|23151.4|23144.4|21
1598985600000|2020-09-01 18:40:00|23163.9|23156.9|23161.4|23154.4|23166.4|23159.4|23156.4|23149.4|49
1598985900000|2020-09-01 18:45:00|23158.9|23151.9|23161.4|23154.4|23161.4|23154.4|23151.4|23144.4|36
1598986200000|2020-09-01 18:50:00|23156.4|23149.4|23156.4|23149.4|23166.4|23159.4|23156.4|23149.4|17
1598986500000|2020-09-01 18:55:00|23161.4|23154.4|23161.4|23154.4|23161.4|23154.4|23158.9|23151.9|58
1598986800000|2020-09-01 19:00:00|23156.4|23149.4|23156.4|23149.4|23161.4|23154.4|23151.4|23144.4|37
1598987100000|2020-09-01 19:05:00|23151.4|23144.4|23161.4|23154.4|23161.4|23154.4|23151.4|23144.4|27
1598987400000|2020-09-01 19:10:00|23156.4|23149.4|23146.4|23139.4|23156.4|23149.4|23146.4|23139.4|95
1598987700000|2020-09-01 19:15:00|23151.4|23144.4|23151.4|23144.4|23151.4|23144.4|23151.4|23144.4|41
1598988000000|2020-09-01 19:20:00|23156.4|23149.4|23161.4|23154.4|23161.4|23154.4|23151.4|23144.4|59
1598988300000|2020-09-01 19:25:00|23158.9|23151.9|23151.4|23144.4|23161.4|23154.4|23151.4|23144.4|53
1598988600000|2020-09-01 19:30:00|23153.9|23146.9|23151.4|23144.4|23156.4|23149.4|23151.4|23144.4|29
1598988900000|2020-09-01 19:35:00|23153.9|23146.9|23151.4|23144.4|23153.9|23146.9|23146.4|23139.4|138
1598989200000|2020-09-01 19:40:00|23156.4|23149.4|23166.4|23159.4|23166.4|23159.4|23151.4|23144.4|116
1598989500000|2020-09-01 19:45:00|23161.4|23154.4|23156.4|23149.4|23166.4|23159.4|23156.4|23149.4|126
1598989800000|2020-09-01 19:50:00|23151.4|23144.4|23161.4|23154.4|23166.4|23159.4|23151.4|23144.4|255
1598990100000|2020-09-01 19:55:00|23166.4|23159.4|23186.4|23179.4|23186.4|23179.4|23166.4|23159.4|346
1598990400000|2020-09-01 20:00:00|23181.4|23174.4|23186.4|23179.4|23186.4|23179.4|23181.4|23174.4|109
1598990700000|2020-09-01 20:05:00|23183.9|23176.9|23186.4|23179.4|23186.4|23179.4|23181.4|23174.4|76
1598991000000|2020-09-01 20:10:00|23188.9|23181.9|23201.4|23194.4|23201.4|23194.4|23186.4|23179.4|211
1598991300000|2020-09-01 20:15:00|23205.4|23190.4|23200.4|23185.4|23205.4|23190.4|23200.4|23185.4|6
1598991600000|2020-09-01 20:20:00|23197.9|23182.9|23190.4|23175.4|23200.4|23185.4|23185.4|23170.4|15
1598991900000|2020-09-01 20:25:00|23187.9|23172.9|23185.4|23170.4|23190.4|23175.4|23177.9|23162.9|31
1598992200000|2020-09-01 20:30:00|23190.4|23175.4|23202.9|23187.9|23205.4|23190.4|23185.4|23170.4|14
1598992500000|2020-09-01 20:35:00|23200.4|23185.4|23207.9|23192.9|23210.4|23195.4|23195.4|23180.4|78
1598992800000|2020-09-01 20:40:00|23205.4|23190.4|23215.4|23200.4|23215.4|23200.4|23202.9|23187.9|40
1598993100000|2020-09-01 20:45:00|23212.9|23197.9|23212.9|23197.9|23215.4|23200.4|23205.4|23190.4|21
1598993400000|2020-09-01 20:50:00|23210.4|23195.4|23222.9|23207.9|23225.4|23210.4|23210.4|23195.4|24
1598993700000|2020-09-01 20:55:00|23225.4|23210.4|23239|23209|23240.5|23215.4|23220.4|23205.4|38
1598994000000|2020-09-01 21:00:00|23238.1|23208.1|23239.1|23209.1|23239.6|23209.6|23237.4|23207.4|0
1598994300000|2020-09-01 21:05:00|23239.4|23209.4|23241.8|23211.8|23242|23212|23239.4|23209.4|0
1598994600000|2020-09-01 21:10:00|23241.6|23211.6|23240.9|23210.9|23241.6|23211.6|23239.1|23209.1|0
1598994900000|2020-09-01 21:15:00|23240.7|23210.7|23237.9|23207.9|23240.9|23210.9|23237.9|23207.9|0
1598995200000|2020-09-01 21:20:00|23239.1|23209.1|23238.7|23208.7|23239.1|23209.1|23237.8|23207.8|0
1598995500000|2020-09-01 21:25:00|23238.5|23208.5|23241.9|23211.9|23242.1|23212.1|23238.5|23208.5|0
1598995800000|2020-09-01 21:30:00|23242|23212|23242.3|23212.3|23242.8|23212.8|23242|23212|0
1598996100000|2020-09-01 21:35:00|23242.2|23212.2|23241.5|23211.5|23242.4|23212.4|23241.5|23211.5|0
1598996400000|2020-09-01 21:40:00|23241.8|23211.8|23241.8|23211.8|23242.1|23212.1|23241.2|23211.2|0
1598996700000|2020-09-01 21:45:00|23242.1|23212.1|23243.4|23213.4|23243.4|23213.4|23239.6|23209.6|0
1598997000000|2020-09-01 21:50:00|23243.3|23213.3|23243.3|23213.3|23243.3|23213.3|23243.1|23213.1|0
1598997300000|2020-09-01 21:55:00|23243.4|23213.4|23242.6|23212.6|23244.1|23214.1|23242.4|23212.4|0
1598997600000|2020-09-01 22:00:00|23244.3|23214.3|23245.4|23230.4|23252.9|23237.9|23231.7|23201.7|83
1598997900000|2020-09-01 22:05:00|23240.4|23225.4|23255.4|23240.4|23255.4|23240.4|23240.4|23225.4|36
1598998200000|2020-09-01 22:10:00|23260.4|23245.4|23277.9|23262.9|23277.9|23262.9|23255.4|23240.4|78
1598998500000|2020-09-01 22:15:00|23275.4|23260.4|23277.9|23262.9|23282.9|23267.9|23270.4|23255.4|24
1598998800000|2020-09-01 22:20:00|23275.4|23260.4|23275.4|23260.4|23282.9|23267.9|23275.4|23260.4|3
1598999100000|2020-09-01 22:25:00|23277.9|23262.9|23270.4|23255.4|23280.4|23265.4|23270.4|23255.4|9
1598999400000|2020-09-01 22:30:00|23272.9|23257.9|23285.4|23270.4|23285.4|23270.4|23265.4|23250.4|69
1598999700000|2020-09-01 22:35:00|23290.4|23275.4|23295.4|23280.4|23295.4|23280.4|23290.4|23275.4|6
1599000000000|2020-09-01 22:40:00|23292.9|23277.9|23270.4|23255.4|23295.4|23280.4|23270.4|23255.4|6
1599000300000|2020-09-01 22:45:00|23272.9|23257.9|23275.4|23260.4|23280.4|23265.4|23272.9|23257.9|20
1599000600000|2020-09-01 22:50:00|23277.9|23262.9|23277.9|23262.9|23277.9|23262.9|23275.4|23260.4|1
1599000900000|2020-09-01 22:55:00|23275.4|23260.4|23277.9|23262.9|23277.9|23262.9|23272.9|23257.9|1
1599001200000|2020-09-01 23:00:00|23280.4|23265.4|23262.9|23247.9|23280.4|23265.4|23262.9|23247.9|33
1599001500000|2020-09-01 23:05:00|23260.4|23245.4|23260.4|23245.4|23262.9|23247.9|23260.4|23245.4|6
1599001800000|2020-09-01 23:10:00|23265.4|23250.4|23265.4|23250.4|23265.4|23250.4|23262.9|23247.9|2
1599002100000|2020-09-01 23:15:00|23262.9|23247.9|23262.9|23247.9|23265.4|23250.4|23260.4|23245.4|8
1599002400000|2020-09-01 23:20:00|23265.4|23250.4|23290.4|23275.4|23297.9|23282.9|23265.4|23250.4|130
1599002700000|2020-09-01 23:25:00|23287.9|23272.9|23290.4|23275.4|23305.4|23290.4|23287.9|23272.9|140
1599003000000|2020-09-01 23:30:00|23295.4|23280.4|23251.4|23244.4|23295.4|23280.4|23246.4|23239.4|20370
1599003300000|2020-09-01 23:35:00|23256.4|23249.4|23261.4|23254.4|23266.4|23259.4|23246.4|23239.4|307
1599003600000|2020-09-01 23:40:00|23256.4|23249.4|23241.4|23234.4|23261.4|23254.4|23241.4|23234.4|371
1599003900000|2020-09-01 23:45:00|23246.4|23239.4|23266.4|23259.4|23276.4|23269.4|23243.9|23236.9|822
1599004200000|2020-09-01 23:50:00|23261.4|23254.4|23256.4|23249.4|23261.4|23254.4|23256.4|23249.4|175
1599004500000|2020-09-01 23:55:00|23261.4|23254.4|23276.4|23269.4|23278.9|23271.9|23261.4|23254.4|494
1598918400000|2020-09-01 00:00:00|23093.9|23086.9|23116.4|23109.4|23146.4|23139.4|23076.4|23069.4|1919
1598918700000|2020-09-01 00:05:00|23121.4|23114.4|23156.4|23149.4|23171.4|23164.4|23111.4|23104.4|1285
1598919000000|2020-09-01 00:10:00|23151.4|23144.4|23111.4|23104.4|23153.9|23146.9|23076.4|23069.4|1203
1598919300000|2020-09-01 00:15:00|23106.4|23099.4|23076.4|23069.4|23111.4|23104.4|23066.4|23059.4|1103
1598919600000|2020-09-01 00:20:00|23073.9|23066.9|23091.4|23084.4|23111.4|23104.4|23071.4|23064.4|818
1598919900000|2020-09-01 00:25:00|23093.9|23086.9|23091.4|23084.4|23113.9|23106.9|23088.9|23081.9|687
1598920200000|2020-09-01 00:30:00|23088.9|23081.9|23101.4|23094.4|23116.4|23109.4|23081.4|23074.4|428
1598920500000|2020-09-01 00:35:00|23106.4|23099.4|23086.4|23079.4|23108.9|23101.9|23081.4|23074.4|568
1598920800000|2020-09-01 00:40:00|23088.9|23081.9|23086.4|23079.4|23091.4|23084.4|23071.4|23064.4|773
1598921100000|2020-09-01 00:45:00|23083.9|23076.9|23096.4|23089.4|23111.4|23104.4|23076.4|23069.4|510
1598921400000|2020-09-01 00:50:00|23098.9|23091.9|23083.9|23076.9|23101.4|23094.4|23071.4|23064.4|532
1598921700000|2020-09-01 00:55:00|23081.4|23074.4|23071.4|23064.4|23086.4|23079.4|23061.4|23054.4|495
1598922000000|2020-09-01 01:00:00|23076.4|23069.4|23086.4|23079.4|23093.9|23086.9|23071.4|23064.4|449
1598922300000|2020-09-01 01:05:00|23083.9|23076.9|23066.4|23059.4|23091.4|23084.4|23061.4|23054.4|561
1598922600000|2020-09-01 01:10:00|23063.9|23056.9|23051.4|23044.4|23071.4|23064.4|23051.4|23044.4|533
1598922900000|2020-09-01 01:15:00|23046.4|23039.4|23076.4|23069.4|23076.4|23069.4|23046.4|23039.4|909
1598923200000|2020-09-01 01:20:00|23073.9|23066.9|23076.4|23069.4|23083.9|23076.9|23061.4|23054.4|493
1598923500000|2020-09-01 01:25:00|23071.4|23064.4|23086.4|23079.4|23091.4|23084.4|23071.4|23064.4|417
1598923800000|2020-09-01 01:30:00|23083.9|23076.9|23103.9|23096.9|23106.4|23099.4|23071.4|23064.4|680
1598924100000|2020-09-01 01:35:00|23106.4|23099.4|23126.4|23119.4|23126.4|23119.4|23101.4|23094.4|679
1598924400000|2020-09-01 01:40:00|23123.9|23116.9|23121.4|23114.4|23141.4|23134.4|23118.9|23111.9|585
1598924700000|2020-09-01 01:45:00|23116.4|23109.4|23131.4|23124.4|23141.4|23134.4|23116.4|23109.4|549
1598925000000|2020-09-01 01:50:00|23136.4|23129.4|23126.4|23119.4|23141.4|23134.4|23121.4|23114.4|237
1598925300000|2020-09-01 01:55:00|23128.9|23121.9|23151.4|23144.4|23151.4|23144.4|23116.4|23109.4|405
1598925600000|2020-09-01 02:00:00|23153.9|23146.9|23201.4|23194.4|23211.4|23204.4|23151.4|23144.4|1529
1598925900000|2020-09-01 02:05:00|23203.9|23196.9|23171.4|23164.4|23206.4|23199.4|23168.9|23161.9|521
1598926200000|2020-09-01 02:10:00|23176.4|23169.4|23181.4|23174.4|23181.4|23174.4|23166.4|23159.4|465
1598926500000|2020-09-01 02:15:00|23186.4|23179.4|23166.4|23159.4|23186.4|23179.4|23166.4|23159.4|209
1598926800000|2020-09-01 02:20:00|23171.4|23164.4|23166.4|23159.4|23171.4|23164.4|23156.4|23149.4|140
1598927100000|2020-09-01 02:25:00|23168.9|23161.9|23146.4|23139.4|23171.4|23164.4|23146.4|23139.4|790
1598927400000|2020-09-01 02:30:00|23141.4|23134.4|23131.4|23124.4|23146.4|23139.4|23128.9|23121.9|357
1598927700000|2020-09-01 02:35:00|23128.9|23121.9|23161.4|23154.4|23163.9|23156.9|23126.4|23119.4|392
1598928000000|2020-09-01 02:40:00|23163.9|23156.9|23151.4|23144.4|23166.4|23159.4|23146.4|23139.4|515
1598928300000|2020-09-01 02:45:00|23153.9|23146.9|23141.4|23134.4|23161.4|23154.4|23141.4|23134.4|134
1598928600000|2020-09-01 02:50:00|23146.4|23139.4|23146.4|23139.4|23156.4|23149.4|23136.4|23129.4|193
1598928900000|2020-09-01 02:55:00|23148.9|23141.9|23141.4|23134.4|23151.4|23144.4|23126.4|23119.4|175
1598929200000|2020-09-01 03:00:00|23143.9|23136.9|23146.4|23139.4|23151.4|23144.4|23141.4|23134.4|144
1598929500000|2020-09-01 03:05:00|23151.4|23144.4|23136.4|23129.4|23151.4|23144.4|23136.4|23129.4|149
1598929800000|2020-09-01 03:10:00|23138.9|23131.9|23136.4|23129.4|23141.4|23134.4|23128.9|23121.9|144
1598930100000|2020-09-01 03:15:00|23138.9|23131.9|23141.4|23134.4|23146.4|23139.4|23131.4|23124.4|160
1598930400000|2020-09-01 03:20:00|23146.4|23139.4|23141.4|23134.4|23146.4|23139.4|23131.4|23124.4|140
1598930700000|2020-09-01 03:25:00|23138.9|23131.9|23156.4|23149.4|23156.4|23149.4|23136.4|23129.4|134
1598931000000|2020-09-01 03:30:00|23161.4|23154.4|23086.4|23079.4|23161.4|23154.4|23086.4|23079.4|910
1598931300000|2020-09-01 03:35:00|23091.4|23084.4|23091.4|23084.4|23101.4|23094.4|23083.9|23076.9|520
1598931600000|2020-09-01 03:40:00|23096.4|23089.4|23101.4|23094.4|23106.4|23099.4|23091.4|23084.4|245
1598931900000|2020-09-01 03:45:00|23098.9|23091.9|23106.4|23099.4|23111.4|23104.4|23091.4|23084.4|134
1598932200000|2020-09-01 03:50:00|23108.9|23101.9|23121.4|23114.4|23126.4|23119.4|23106.4|23099.4|202
1598932500000|2020-09-01 03:55:00|23123.9|23116.9|23121.4|23114.4|23131.4|23124.4|23111.4|23104.4|208
1598932800000|2020-09-01 04:00:00|23118.9|23111.9|23121.4|23114.4|23131.4|23124.4|23116.4|23109.4|190
1598933100000|2020-09-01 04:05:00|23126.4|23119.4|23118.9|23111.9|23131.4|23124.4|23116.4|23109.4|184
1598933400000|2020-09-01 04:10:00|23121.4|23114.4|23131.4|23124.4|23131.4|23124.4|23111.4|23104.4|225
1598933700000|2020-09-01 04:15:00|23136.4|23129.4|23136.4|23129.4|23136.4|23129.4|23126.4|23119.4|181
1598934000000|2020-09-01 04:20:00|23131.4|23124.4|23136.4|23129.4|23136.4|23129.4|23131.4|23124.4|130
1598934300000|2020-09-01 04:25:00|23131.4|23124.4|23131.4|23124.4|23131.4|23124.4|23126.4|23119.4|171
1598934600000|2020-09-01 04:30:00|23136.4|23129.4|23126.4|23119.4|23136.4|23129.4|23121.4|23114.4|190
1598934900000|2020-09-01 04:35:00|23123.9|23116.9|23141.4|23134.4|23141.4|23134.4|23121.4|23114.4|96
1598935200000|2020-09-01 04:40:00|23146.4|23139.4|23141.4|23134.4|23153.9|23146.9|23136.4|23129.4|224
1598935500000|2020-09-01 04:45:00|23136.4|23129.4|23131.4|23124.4|23141.4|23134.4|23131.4|23124.4|91
1598935800000|2020-09-01 04:50:00|23126.4|23119.4|23126.4|23119.4|23131.4|23124.4|23123.9|23116.9|164
1598936100000|2020-09-01 04:55:00|23131.4|23124.4|23136.4|23129.4|23141.4|23134.4|23126.4|23119.4|184
1598936400000|2020-09-01 05:00:00|23138.9|23131.9|23131.4|23124.4|23138.9|23131.9|23126.4|23119.4|300
1598936700000|2020-09-01 05:05:00|23136.4|23129.4|23131.4|23124.4|23136.4|23129.4|23126.4|23119.4|106
1598937000000|2020-09-01 05:10:00|23128.9|23121.9|23141.4|23134.4|23141.4|23134.4|23128.9|23121.9|163
1598937300000|2020-09-01 05:15:00|23143.9|23136.9|23141.4|23134.4|23146.4|23139.4|23136.4|23129.4|179
1598937600000|2020-09-01 05:20:00|23143.9|23136.9|23151.4|23144.4|23156.4|23149.4|23141.4|23134.4|269
1598937900000|2020-09-01 05:25:00|23148.9|23141.9|23156.4|23149.4|23161.4|23154.4|23146.4|23139.4|301
1598938200000|2020-09-01 05:30:00|23151.4|23144.4|23151.4|23144.4|23156.4|23149.4|23141.4|23134.4|215
1598938500000|2020-09-01 05:35:00|23148.9|23141.9|23146.4|23139.4|23151.4|23144.4|23141.4|23134.4|327
1598938800000|2020-09-01 05:40:00|23143.9|23136.9|23136.4|23129.4|23146.4|23139.4|23131.4|23124.4|238
1598939100000|2020-09-01 05:45:00|23131.4|23124.4|23151.4|23144.4|23151.4|23144.4|23131.4|23124.4|416
1598939400000|2020-09-01 05:50:00|23153.9|23146.9|23161.4|23154.4|23163.9|23156.9|23151.4|23144.4|368
1598939700000|2020-09-01 05:55:00|23156.4|23149.4|23141.4|23134.4|23161.4|23154.4|23136.4|23129.4|1192
1598940000000|2020-09-01 06:00:00|23146.4|23139.4|23136.4|23129.4|23156.4|23149.4|23131.4|23124.4|1536
1598940300000|2020-09-01 06:05:00|23133.9|23126.9|23141.4|23134.4|23151.4|23144.4|23131.4|23124.4|874
1598940600000|2020-09-01 06:10:00|23146.4|23139.4|23161.4|23154.4|23166.4|23159.4|23146.4|23139.4|588
1598940900000|2020-09-01 06:15:00|23156.4|23149.4|23161.4|23154.4|23166.4|23159.4|23151.4|23144.4|361
1598941200000|2020-09-01 06:20:00|23158.9|23151.9|23151.4|23144.4|23158.9|23151.9|23151.4|23144.4|107
1598941500000|2020-09-01 06:25:00|23148.9|23141.9|23146.4|23139.4|23161.4|23154.4|23146.4|23139.4|215
1598941800000|2020-09-01 06:30:00|23143.9|23136.9|23161.4|23154.4|23161.4|23154.4|23141.4|23134.4|48
1598942100000|2020-09-01 06:35:00|23166.4|23159.4|23166.4|23159.4|23171.4|23164.4|23161.4|23154.4|46
1598942400000|2020-09-01 06:40:00|23163.9|23156.9|23161.4|23154.4|23166.4|23159.4|23156.4|23149.4|7
1598942700000|2020-09-01 06:45:00|23158.9|23151.9|23156.4|23149.4|23166.4|23159.4|23153.9|23146.9|5
1598943000000|2020-09-01 06:50:00|23161.4|23154.4|23161.4|23154.4|23161.4|23154.4|23151.4|23144.4|15
1598943300000|2020-09-01 06:55:00|23163.9|23156.9|23176.4|23169.4|23176.4|23169.4|23156.4|23149.4|45
1598943600000|2020-09-01 07:00:00|23173.9|23166.9|23163.9|23156.9|23176.4|23169.4|23156.4|23149.4|107
1598943900000|2020-09-01 07:05:00|23166.4|23159.4|23146.4|23139.4|23173.9|23166.9|23146.4|23139.4|77
1598944200000|2020-09-01 07:10:00|23141.4|23134.4|23146.4|23139.4|23151.4|23144.4|23136.4|23129.4|82
1598944500000|2020-09-01 07:15:00|23148.9|23141.9|23166.4|23159.4|23168.9|23161.9|23141.4|23134.4|51
1598944800000|2020-09-01 07:20:00|23163.9|23156.9|23196.4|23189.4|23206.4|23199.4|23161.4|23154.4|215
1598945100000|2020-09-01 07:25:00|23191.4|23184.4|23191.4|23184.4|23201.4|23194.4|23186.4|23179.4|194
1598945400000|2020-09-01 07:30:00|23193.9|23186.9|23178.9|23171.9|23196.4|23189.4|23171.4|23164.4|198
1598945700000|2020-09-01 07:35:00|23181.4|23174.4|23181.4|23174.4|23191.4|23184.4|23176.4|23169.4|1420
1598946000000|2020-09-01 07:40:00|23183.9|23176.9|23181.4|23174.4|23201.4|23194.4|23181.4|23174.4|270
1598946300000|2020-09-01 07:45:00|23183.9|23176.9|23191.4|23184.4|23201.4|23194.4|23183.9|23176.9|112
1598946600000|2020-09-01 07:50:00|23193.9|23186.9|23171.4|23164.4|23193.9|23186.9|23161.4|23154.4|105
1598946900000|2020-09-01 07:55:00|23166.4|23159.4|23166.4|23159.4|23176.4|23169.4|23156.4|23149.4|234
1598947200000|2020-09-01 08:00:00|23168.9|23161.9|23156.4|23149.4|23173.9|23166.9|23146.4|23139.4|162
1598947500000|2020-09-01 08:05:00|23153.9|23146.9|23146.4|23139.4|23161.4|23154.4|23136.4|23129.4|121
1598947800000|2020-09-01 08:10:00|23141.4|23134.4|23136.4|23129.4|23151.4|23144.4|23136.4|23129.4|184
1598948100000|2020-09-01 08:15:00|23131.4|23124.4|23136.4|23129.4|23146.4|23139.4|23121.4|23114.4|157
1598948400000|2020-09-01 08:20:00|23131.4|23124.4|23136.4|23129.4|23141.4|23134.4|23126.4|23119.4|356
1598948700000|2020-09-01 08:25:00|23133.9|23126.9|23141.4|23134.4|23151.4|23144.4|23133.9|23126.9|188
1598949000000|2020-09-01 08:30:00|23143.9|23136.9|23141.4|23134.4|23151.4|23144.4|23118.9|23111.9|165
1598949300000|2020-09-01 08:35:00|23146.4|23139.4|23151.4|23144.4|23156.4|23149.4|23136.4|23129.4|68
1598949600000|2020-09-01 08:40:00|23148.9|23141.9|23141.4|23134.4|23151.4|23144.4|23131.4|23124.4|164
1598949900000|2020-09-01 08:45:00|23138.9|23131.9|23138.9|23131.9|23146.4|23139.4|23131.4|23124.4|200
1598950200000|2020-09-01 08:50:00|23141.4|23134.4|23121.4|23114.4|23141.4|23134.4|23116.4|23109.4|154
1598950500000|2020-09-01 08:55:00|23116.4|23109.4|23111.4|23104.4|23121.4|23114.4|23106.4|23099.4|256
1598950800000|2020-09-01 09:00:00|23108.9|23101.9|23116.4|23109.4|23116.4|23109.4|23106.4|23099.4|194
1598951100000|2020-09-01 09:05:00|23113.9|23106.9|23106.4|23099.4|23118.9|23111.9|23098.9|23091.9|232
1598951400000|2020-09-01 09:10:00|23108.9|23101.9|23126.4|23119.4|23131.4|23124.4|23106.4|23099.4|60
1598951700000|2020-09-01 09:15:00|23131.4|23124.4|23146.4|23139.4|23151.4|23144.4|23131.4|23124.4|157
1598952000000|2020-09-01 09:20:00|23151.4|23144.4|23141.4|23134.4|23151.4|23144.4|23138.9|23131.9|134
1598952300000|2020-09-01 09:25:00|23146.4|23139.4|23146.4|23139.4|23151.4|23144.4|23141.4|23134.4|87
1598952600000|2020-09-01 09:30:00|23148.9|23141.9|23143.9|23136.9|23151.4|23144.4|23141.4|23134.4|147
1598952900000|2020-09-01 09:35:00|23141.4|23134.4|23151.4|23144.4|23151.4|23144.4|23141.4|23134.4|46
1598953200000|2020-09-01 09:40:00|23148.9|23141.9|23141.4|23134.4|23148.9|23141.9|23136.4|23129.4|75
1598953500000|2020-09-01 09:45:00|23138.9|23131.9|23141.4|23134.4|23146.4|23139.4|23136.4|23129.4|86
1598953800000|2020-09-01 09:50:00|23138.9|23131.9|23141.4|23134.4|23141.4|23134.4|23136.4|23129.4|27
1598954100000|2020-09-01 09:55:00|23136.4|23129.4|23133.9|23126.9|23141.4|23134.4|23126.4|23119.4|25
1598954400000|2020-09-01 10:00:00|23131.4|23124.4|23136.4|23129.4|23138.9|23131.9|23128.9|23121.9|51
1598954700000|2020-09-01 10:05:00|23141.4|23134.4|23136.4|23129.4|23141.4|23134.4|23136.4|23129.4|20
1598955000000|2020-09-01 10:10:00|23138.9|23131.9|23131.4|23124.4|23141.4|23134.4|23126.4|23119.4|34
1598955300000|2020-09-01 10:15:00|23133.9|23126.9|23131.4|23124.4|23136.4|23129.4|23126.4|23119.4|11
1598955600000|2020-09-01 10:20:00|23136.4|23129.4|23136.4|23129.4|23141.4|23134.4|23128.9|23121.9|35
1598955900000|2020-09-01 10:25:00|23141.4|23134.4|23146.4|23139.4|23151.4|23144.4|23141.4|23134.4|56
1598956200000|2020-09-01 10:30:00|23148.9|23141.9|23156.4|23149.4|23156.4|23149.4|23148.9|23141.9|32
1598956500000|2020-09-01 10:35:00|23161.4|23154.4|23151.4|23144.4|23161.4|23154.4|23143.9|23136.9|39
1598956800000|2020-09-01 10:40:00|23153.9|23146.9|23151.4|23144.4|23156.4|23149.4|23151.4|23144.4|20
1598957100000|2020-09-01 10:45:00|23148.9|23141.9|23151.4|23144.4|23156.4|23149.4|23146.4|23139.4|25
1598957400000|2020-09-01 10:50:00|23148.9|23141.9|23156.4|23149.4|23156.4|23149.4|23141.4|23134.4|81
1598957700000|2020-09-01 10:55:00|23153.9|23146.9|23161.4|23154.4|23166.4|23159.4|23153.9|23146.9|90
1598958000000|2020-09-01 11:00:00|23158.9|23151.9|23156.4|23149.4|23161.4|23154.4|23156.4|23149.4|47
1598958300000|2020-09-01 11:05:00|23161.4|23154.4|23156.4|23149.4|23161.4|23154.4|23156.4|23149.4|61
1598958600000|2020-09-01 11:10:00|23161.4|23154.4|23151.4|23144.4|23161.4|23154.4|23151.4|23144.4|19
1598958900000|2020-09-01 11:15:00|23146.4|23139.4|23143.9|23136.9|23146.4|23139.4|23141.4|23134.4|34
1598959200000|2020-09-01 11:20:00|23146.4|23139.4|23141.4|23134.4|23146.4|23139.4|23141.4|23134.4|24
1598959500000|2020-09-01 11:25:00|23138.9|23131.9|23131.4|23124.4|23141.4|23134.4|23131.4|23124.4|32
1598959800000|2020-09-01 11:30:00|23136.4|23129.4|23131.4|23124.4|23136.4|23129.4|23126.4|23119.4|87
1598960100000|2020-09-01 11:35:00|23136.4|23129.4|23136.4|23129.4|23136.4|23129.4|23131.4|23124.4|46
1598960400000|2020-09-01 11:40:00|23133.9|23126.9|23136.4|23129.4|23141.4|23134.4|23131.4|23124.4|39
1598960700000|2020-09-01 11:45:00|23141.4|23134.4|23141.4|23134.4|23141.4|23134.4|23136.4|23129.4|46
1598961000000|2020-09-01 11:50:00|23138.9|23131.9|23131.4|23124.4|23141.4|23134.4|23131.4|23124.4|40
1598961300000|2020-09-01 11:55:00|23128.9|23121.9|23131.4|23124.4|23136.4|23129.4|23126.4|23119.4|31
1598961600000|2020-09-01 12:00:00|23133.9|23126.9|23133.9|23126.9|23136.4|23129.4|23131.4|23124.4|60
1598961900000|2020-09-01 12:05:00|23136.4|23129.4|23136.4|23129.4|23136.4|23129.4|23131.4|23124.4|51
1598962200000|2020-09-01 12:10:00|23133.9|23126.9|23131.4|23124.4|23136.4|23129.4|23131.4|23124.4|43
1598962500000|2020-09-01 12:15:00|23128.9|23121.9|23126.4|23119.4|23131.4|23124.4|23126.4|23119.4|14
1598962800000|2020-09-01 12:20:00|23123.9|23116.9|23126.4|23119.4|23131.4|23124.4|23123.9|23116.9|67
1598963100000|2020-09-01 12:25:00|23128.9|23121.9|23136.4|23129.4|23136.4|23129.4|23128.9|23121.9|33
1598963400000|2020-09-01 12:30:00|23138.9|23131.9|23136.4|23129.4|23141.4|23134.4|23136.4|23129.4|31
1598963700000|2020-09-01 12:35:00|23138.9|23131.9|23136.4|23129.4|23141.4|23134.4|23136.4|23129.4|30
1598964000000|2020-09-01 12:40:00|23131.4|23124.4|23136.4|23129.4|23146.4|23139.4|23131.4|23124.4|120
1598964300000|2020-09-01 12:45:00|23141.4|23134.4|23146.4|23139.4|23146.4|23139.4|23136.4|23129.4|36
1598964600000|2020-09-01 12:50:00|23143.9|23136.9|23136.4|23129.4|23143.9|23136.9|23136.4|23129.4|67
1598964900000|2020-09-01 12:55:00|23133.9|23126.9|23111.4|23104.4|23136.4|23129.4|23101.4|23094.4|237
1598965200000|2020-09-01 13:00:00|23106.4|23099.4|23081.4|23074.4|23111.4|23104.4|23056.4|23049.4|742
1598965500000|2020-09-01 13:05:00|23078.9|23071.9|23066.4|23059.4|23078.9|23071.9|23056.4|23049.4|477
1598965800000|2020-09-01 13:10:00|23061.4|23054.4|23071.4|23064.4|23071.4|23064.4|23056.4|23049.4|258
1598966100000|2020-09-01 13:15:00|23066.4|23059.4|23076.4|23069.4|23078.9|23071.9|23058.9|23051.9|83
1598966400000|2020-09-01 13:20:00|23073.9|23066.9|23081.4|23074.4|23083.9|23076.9|23071.4|23064.4|98
1598966700000|2020-09-01 13:25:00|23078.9|23071.9|23086.4|23079.4|23086.4|23079.4|23076.4|23069.4|38
1598967000000|2020-09-01 13:30:00|23083.9|23076.9|23076.4|23069.4|23086.4|23079.4|23056.4|23049.4|569
1598967300000|2020-09-01 13:35:00|23071.4|23064.4|23071.4|23064.4|23076.4|23069.4|23061.4|23054.4|249
1598967600000|2020-09-01 13:40:00|23073.9|23066.9|23086.4|23079.4|23091.4|23084.4|23061.4|23054.4|160
1598967900000|2020-09-01 13:45:00|23088.9|23081.9|23101.4|23094.4|23106.4|23099.4|23081.4|23074.4|138
1598968200000|2020-09-01 13:50:00|23096.4|23089.4|23106.4|23099.4|23106.4|23099.4|23091.4|23084.4|161
1598968500000|2020-09-01 13:55:00|23101.4|23094.4|23101.4|23094.4|23106.4|23099.4|23098.9|23091.9|161
1598968800000|2020-09-01 14:00:00|23106.4|23099.4|23141.4|23134.4|23156.4|23149.4|23106.4|23099.4|557
1598969100000|2020-09-01 14:05:00|23146.4|23139.4|23121.4|23114.4|23151.4|23144.4|23121.4|23114.4|352
1598969400000|2020-09-01 14:10:00|23126.4|23119.4|23121.4|23114.4|23141.4|23134.4|23116.4|23109.4|76
1598969700000|2020-09-01 14:15:00|23126.4|23119.4|23141.4|23134.4|23146.4|23139.4|23111.4|23104.4|200
1598970000000|2020-09-01 14:20:00|23146.4|23139.4|23166.4|23159.4|23171.4|23164.4|23141.4|23134.4|510
1598970300000|2020-09-01 14:25:00|23171.4|23164.4|23186.4|23179.4|23186.4|23179.4|23166.4|23159.4|521
1598970600000|2020-09-01 14:30:00|23181.4|23174.4|23176.4|23169.4|23186.4|23179.4|23166.4|23159.4|285
1598970900000|2020-09-01 14:35:00|23171.4|23164.4|23171.4|23164.4|23176.4|23169.4|23163.9|23156.9|113
1598971200000|2020-09-01 14:40:00|23173.9|23166.9|23161.4|23154.4|23181.4|23174.4|23156.4|23149.4|162
1598971500000|2020-09-01 14:45:00|23158.9|23151.9|23156.4|23149.4|23181.4|23174.4|23156.4|23149.4|234
1598971800000|2020-09-01 14:50:00|23153.9|23146.9|23151.4|23144.4|23166.4|23159.4|23146.4|23139.4|241
1598972100000|2020-09-01 14:55:00|23146.4|23139.4|23146.4|23139.4|23156.4|23149.4|23141.4|23134.4|204
1598972400000|2020-09-01 15:00:00|23141.4|23134.4|23141.4|23134.4|23151.4|23144.4|23136.4|23129.4|122
1598972700000|2020-09-01 15:05:00|23143.9|23136.9|23141.4|23134.4|23146.4|23139.4|23136.4|23129.4|87
1598973000000|2020-09-01 15:10:00|23146.4|23139.4|23146.4|23139.4|23146.4|23139.4|23141.4|23134.4|119
1598973300000|2020-09-01 15:15:00|23141.4|23134.4|23146.4|23139.4|23156.4|23149.4|23141.4|23134.4|104
1598973600000|2020-09-01 15:20:00|23143.9|23136.9|23133.9|23126.9|23146.4|23139.4|23126.4|23119.4|180
1598973900000|2020-09-01 15:25:00|23131.4|23124.4|23131.4|23124.4|23141.4|23134.4|23121.4|23114.4|182
1598974200000|2020-09-01 15:30:00|23136.4|23129.4|23131.4|23124.4|23136.4|23129.4|23123.9|23116.9|229
1598974500000|2020-09-01 15:35:00|23133.9|23126.9|23126.4|23119.4|23133.9|23126.9|23121.4|23114.4|293
1598974800000|2020-09-01 15:40:00|23131.4|23124.4|23126.4|23119.4|23133.9|23126.9|23121.4|23114.4|186
1598975100000|2020-09-01 15:45:00|23131.4|23124.4|23136.4|23129.4|23136.4|23129.4|23126.4|23119.4|58
1598975400000|2020-09-01 15:50:00|23131.4|23124.4|23136.4|23129.4|23143.9|23136.9|23131.4|23124.4|56
1598975700000|2020-09-01 15:55:00|23141.4|23134.4|23136.4|23129.4|23141.4|23134.4|23131.4|23124.4|57
1598976000000|2020-09-01 16:00:00|23131.4|23124.4|23136.4|23129.4|23141.4|23134.4|23131.4|23124.4|165
1598976300000|2020-09-01 16:05:00|23141.4|23134.4|23136.4|23129.4|23146.4|23139.4|23136.4|23129.4|69
1598976600000|2020-09-01 16:10:00|23141.4|23134.4|23141.4|23134.4|23146.4|23139.4|23131.4|23124.4|31
1598976900000|2020-09-01 16:15:00|23138.9|23131.9|23136.4|23129.4|23141.4|23134.4|23136.4|23129.4|28
1598977200000|2020-09-01 16:20:00|23138.9|23131.9|23131.4|23124.4|23138.9|23131.9|23131.4|23124.4|50
1598977500000|2020-09-01 16:25:00|23136.4|23129.4|23136.4|23129.4|23141.4|23134.4|23131.4|23124.4|42
1598977800000|2020-09-01 16:30:00|23131.4|23124.4|23141.4|23134.4|23141.4|23134.4|23131.4|23124.4|65
1598978100000|2020-09-01 16:35:00|23146.4|23139.4|23146.4|23139.4|23146.4|23139.4|23141.4|23134.4|134
1598978400000|2020-09-01 16:40:00|23141.4|23134.4|23146.4|23139.4|23146.4|23139.4|23141.4|23134.4|113
1598978700000|2020-09-01 16:45:00|23151.4|23144.4|23146.4|23139.4|23151.4|23144.4|23141.4|23134.4|41
1598979000000|2020-09-01 16:50:00|23148.9|23141.9|23161.4|23154.4|23166.4|23159.4|23146.4|23139.4|230
1598979300000|2020-09-01 16:55:00|23156.4|23149.4|23171.4|23164.4|23171.4|23164.4|23156.4|23149.4|189
1598979600000|2020-09-01 17:00:00|23166.4|23159.4|23161.4|23154.4|23171.4|23164.4|23161.4|23154.4|97
1598979900000|2020-09-01 17:05:00|23156.4|23149.4|23161.4|23154.4|23161.4|23154.4|23156.4|23149.4|154
1598980200000|2020-09-01 17:10:00|23156.4|23149.4|23151.4|23144.4|23156.4|23149.4|23151.4|23144.4|171
1598980500000|2020-09-01 17:15:00|23156.4|23149.4|23146.4|23139.4|23156.4|23149.4|23146.4|23139.4|72
1598980800000|2020-09-01 17:20:00|23141.4|23134.4|23141.4|23134.4|23146.4|23139.4|23141.4|23134.4|53
1598981100000|2020-09-01 17:25:00|23146.4|23139.4|23141.4|23134.4|23146.4|23139.4|23141.4|23134.4|33
1598981400000|2020-09-01 17:30:00|23143.9|23136.9|23136.4|23129.4|23146.4|23139.4|23136.4|23129.4|61
1598981700000|2020-09-01 17:35:00|23138.9|23131.9|23146.4|23139.4|23151.4|23144.4|23136.4|23129.4|77
1598982000000|2020-09-01 17:40:00|23148.9|23141.9|23151.4|23144.4|23156.4|23149.4|23148.9|23141.9|108
1598982300000|2020-09-01 17:45:00|23156.4|23149.4|23156.4|23149.4|23156.4|23149.4|23153.9|23146.9|40
1598982600000|2020-09-01 17:50:00|23151.4|23144.4|23156.4|23149.4|23156.4|23149.4|23146.4|23139.4|90
1598982900000|2020-09-01 17:55:00|23151.4|23144.4|23156.4|23149.4|23156.4|23149.4|23151.4|23144.4|29
1598983200000|2020-09-01 18:00:00|23151.4|23144.4|23156.4|23149.4|23156.4|23149.4|23151.4|23144.4|94
1598983500000|2020-09-01 18:05:00|||||||||14
1598983800000|2020-09-01 18:10:00|23158.9|23151.9|23156.4|23149.4|23161.4|23154.4|23156.4|23149.4|63
1598984100000|2020-09-01 18:15:00|||||||||104
1598984400000|2020-09-01 18:20:00|23161.4|23154.4|23161.4|23154.4|23161.4|23154.4|23161.4|23154.4|12
1598984700000|2020-09-01 18:25:00|23156.4|23149.4|23156.4|23149.4|23156.4|23149.4|23151.4|23144.4|67
1598985000000|2020-09-01 18:30:00|23158.9|23151.9|23156.4|23149.4|23158.9|23151.9|23156.4|23149.4|21
1598985300000|2020-09-01 18:35:00|23151.4|23144.4|23161.4|23154.4|23161.4|23154.4|23151.4|23144.4|21
1598985600000|2020-09-01 18:40:00|23163.9|23156.9|23161.4|23154.4|23166.4|23159.4|23156.4|23149.4|49
1598985900000|2020-09-01 18:45:00|23158.9|23151.9|23161.4|23154.4|23161.4|23154.4|23151.4|23144.4|36
1598986200000|2020-09-01 18:50:00|23156.4|23149.4|23156.4|23149.4|23166.4|23159.4|23156.4|23149.4|17
1598986500000|2020-09-01 18:55:00|23161.4|23154.4|23161.4|23154.4|23161.4|23154.4|23158.9|23151.9|58
1598986800000|2020-09-01 19:00:00|23156.4|23149.4|23156.4|23149.4|23161.4|23154.4|23151.4|23144.4|37
1598987100000|2020-09-01 19:05:00|23151.4|23144.4|23161.4|23154.4|23161.4|23154.4|23151.4|23144.4|27
1598987400000|2020-09-01 19:10:00|23156.4|23149.4|23146.4|23139.4|23156.4|23149.4|23146.4|23139.4|95
1598987700000|2020-09-01 19:15:00|23151.4|23144.4|23151.4|23144.4|23151.4|23144.4|23151.4|23144.4|41
1598988000000|2020-09-01 19:20:00|23156.4|23149.4|23161.4|23154.4|23161.4|23154.4|23151.4|23144.4|59
1598988300000|2020-09-01 19:25:00|23158.9|23151.9|23151.4|23144.4|23161.4|23154.4|23151.4|23144.4|53
1598988600000|2020-09-01 19:30:00|23153.9|23146.9|23151.4|23144.4|23156.4|23149.4|23151.4|23144.4|29
1598988900000|2020-09-01 19:35:00|23153.9|23146.9|23151.4|23144.4|23153.9|23146.9|23146.4|23139.4|138
1598989200000|2020-09-01 19:40:00|23156.4|23149.4|23166.4|23159.4|23166.4|23159.4|23151.4|23144.4|116
1598989500000|2020-09-01 19:45:00|23161.4|23154.4|23156.4|23149.4|23166.4|23159.4|23156.4|23149.4|126
1598989800000|2020-09-01 19:50:00|23151.4|23144.4|23161.4|23154.4|23166.4|23159.4|23151.4|23144.4|255
1598990100000|2020-09-01 19:55:00|23166.4|23159.4|23186.4|23179.4|23186.4|23179.4|23166.4|23159.4|346
1598990400000|2020-09-01 20:00:00|23181.4|23174.4|23186.4|23179.4|23186.4|23179.4|23181.4|23174.4|109
1598990700000|2020-09-01 20:05:00|23183.9|23176.9|23186.4|23179.4|23186.4|23179.4|23181.4|23174.4|76
1598991000000|2020-09-01 20:10:00|23188.9|23181.9|23201.4|23194.4|23201.4|23194.4|23186.4|23179.4|211
1598991300000|2020-09-01 20:15:00|23205.4|23190.4|23200.4|23185.4|23205.4|23190.4|23200.4|23185.4|6
1598991600000|2020-09-01 20:20:00|23197.9|23182.9|23190.4|23175.4|23200.4|23185.4|23185.4|23170.4|15
1598991900000|2020-09-01 20:25:00|23187.9|23172.9|23185.4|23170.4|23190.4|23175.4|23177.9|23162.9|31
1598992200000|2020-09-01 20:30:00|23190.4|23175.4|23202.9|23187.9|23205.4|23190.4|23185.4|23170.4|14
1598992500000|2020-09-01 20:35:00|23200.4|23185.4|23207.9|23192.9|23210.4|23195.4|23195.4|23180.4|78
1598992800000|2020-09-01 20:40:00|23205.4|23190.4|23215.4|23200.4|23215.4|23200.4|23202.9|23187.9|40
1598993100000|2020-09-01 20:45:00|23212.9|23197.9|23212.9|23197.9|23215.4|23200.4|23205.4|23190.4|21
1598993400000|2020-09-01 20:50:00|23210.4|23195.4|23222.9|23207.9|23225.4|23210.4|23210.4|23195.4|24
1598993700000|2020-09-01 20:55:00|23225.4|23210.4|23239|23209|23240.5|23215.4|23220.4|23205.4|38
1598994000000|2020-09-01 21:00:00|23238.1|23208.1|23239.1|23209.1|23239.6|23209.6|23237.4|23207.4|0
1598994300000|2020-09-01 21:05:00|23239.4|23209.4|23241.8|23211.8|23242|23212|23239.4|23209.4|0
1598994600000|2020-09-01 21:10:00|23241.6|23211.6|23240.9|23210.9|23241.6|23211.6|23239.1|23209.1|0
1598994900000|2020-09-01 21:15:00|23240.7|23210.7|23237.9|23207.9|23240.9|23210.9|23237.9|23207.9|0
1598995200000|2020-09-01 21:20:00|23239.1|23209.1|23238.7|23208.7|23239.1|23209.1|23237.8|23207.8|0
1598995500000|2020-09-01 21:25:00|23238.5|23208.5|23241.9|23211.9|23242.1|23212.1|23238.5|23208.5|0
1598995800000|2020-09-01 21:30:00|23242|23212|23242.3|23212.3|23242.8|23212.8|23242|23212|0
1598996100000|2020-09-01 21:35:00|23242.2|23212.2|23241.5|23211.5|23242.4|23212.4|23241.5|23211.5|0
1598996400000|2020-09-01 21:40:00|23241.8|23211.8|23241.8|23211.8|23242.1|23212.1|23241.2|23211.2|0
1598996700000|2020-09-01 21:45:00|23242.1|23212.1|23243.4|23213.4|23243.4|23213.4|23239.6|23209.6|0
1598997000000|2020-09-01 21:50:00|23243.3|23213.3|23243.3|23213.3|23243.3|23213.3|23243.1|23213.1|0
1598997300000|2020-09-01 21:55:00|23243.4|23213.4|23242.6|23212.6|23244.1|23214.1|23242.4|23212.4|0
1598997600000|2020-09-01 22:00:00|23244.3|23214.3|23245.4|23230.4|23252.9|23237.9|23231.7|23201.7|83
1598997900000|2020-09-01 22:05:00|23240.4|23225.4|23255.4|23240.4|23255.4|23240.4|23240.4|23225.4|36
1598998200000|2020-09-01 22:10:00|23260.4|23245.4|23277.9|23262.9|23277.9|23262.9|23255.4|23240.4|78
1598998500000|2020-09-01 22:15:00|23275.4|23260.4|23277.9|23262.9|23282.9|23267.9|23270.4|23255.4|24
1598998800000|2020-09-01 22:20:00|23275.4|23260.4|23275.4|23260.4|23282.9|23267.9|23275.4|23260.4|3
1598999100000|2020-09-01 22:25:00|23277.9|23262.9|23270.4|23255.4|23280.4|23265.4|23270.4|23255.4|9
1598999400000|2020-09-01 22:30:00|23272.9|23257.9|23285.4|23270.4|23285.4|23270.4|23265.4|23250.4|69
1598999700000|2020-09-01 22:35:00|23290.4|23275.4|23295.4|23280.4|23295.4|23280.4|23290.4|23275.4|6
1599000000000|2020-09-01 22:40:00|23292.9|23277.9|23270.4|23255.4|23295.4|23280.4|23270.4|23255.4|6
1599000300000|2020-09-01 22:45:00|23272.9|23257.9|23275.4|23260.4|23280.4|23265.4|23272.9|23257.9|20
1599000600000|2020-09-01 22:50:00|23277.9|23262.9|23277.9|23262.9|23277.9|23262.9|23275.4|23260.4|1
1599000900000|2020-09-01 22:55:00|23275.4|23260.4|23277.9|23262.9|23277.9|23262.9|23272.9|23257.9|1
1599001200000|2020-09-01 23:00:00|23280.4|23265.4|23262.9|23247.9|23280.4|23265.4|23262.9|23247.9|33
1599001500000|2020-09-01 23:05:00|23260.4|23245.4|23260.4|23245.4|23262.9|23247.9|23260.4|23245.4|6
1599001800000|2020-09-01 23:10:00|23265.4|23250.4|23265.4|23250.4|23265.4|23250.4|23262.9|23247.9|2
1599002100000|2020-09-01 23:15:00|23262.9|23247.9|23262.9|23247.9|23265.4|23250.4|23260.4|23245.4|8
1599002400000|2020-09-01 23:20:00|23265.4|23250.4|23290.4|23275.4|23297.9|23282.9|23265.4|23250.4|130
1599002700000|2020-09-01 23:25:00|23287.9|23272.9|23290.4|23275.4|23305.4|23290.4|23287.9|23272.9|140
1599003000000|2020-09-01 23:30:00|23295.4|23280.4|23251.4|23244.4|23295.4|23280.4|23246.4|23239.4|20370
1599003300000|2020-09-01 23:35:00|23256.4|23249.4|23261.4|23254.4|23266.4|23259.4|23246.4|23239.4|307
1599003600000|2020-09-01 23:40:00|23256.4|23249.4|23241.4|23234.4|23261.4|23254.4|23241.4|23234.4|371
1599003900000|2020-09-01 23:45:00|23246.4|23239.4|23266.4|23259.4|23276.4|23269.4|23243.9|23236.9|822
1599004200000|2020-09-01 23:50:00|23261.4|23254.4|23256.4|23249.4|23261.4|23254.4|23256.4|23249.4|175
1599004500000|2020-09-01 23:55:00|23261.4|23254.4|23276.4|23269.4|23278.9|23271.9|23261.4|23254.4|494
1599004800000|2020-09-02 00:00:00|23281.4|23274.4|23243.9|23236.9|23281.4|23274.4|23236.4|23229.4|1525
1599005100000|2020-09-02 00:05:00|23246.4|23239.4|23253.9|23246.9|23261.4|23254.4|23226.4|23219.4|874
1599005400000|2020-09-02 00:10:00|23251.4|23244.4|23271.4|23264.4|23291.4|23284.4|23251.4|23244.4|1154
1599005700000|2020-09-02 00:15:00|23276.4|23269.4|23261.4|23254.4|23281.4|23274.4|23256.4|23249.4|647
1599006000000|2020-09-02 00:20:00|23258.9|23251.9|23261.4|23254.4|23266.4|23259.4|23246.4|23239.4|306
1599006300000|2020-09-02 00:25:00|23258.9|23251.9|23266.4|23259.4|23271.4|23264.4|23246.4|23239.4|427
1599006600000|2020-09-02 00:30:00|23271.4|23264.4|23256.4|23249.4|23276.4|23269.4|23246.4|23239.4|432
1599006900000|2020-09-02 00:35:00|23253.9|23246.9|23261.4|23254.4|23266.4|23259.4|23246.4|23239.4|218
1599007200000|2020-09-02 00:40:00|23263.9|23256.9|23271.4|23264.4|23281.4|23274.4|23261.4|23254.4|324
1599007500000|2020-09-02 00:45:00|23273.9|23266.9|23271.4|23264.4|23281.4|23274.4|23261.4|23254.4|383
1599007800000|2020-09-02 00:50:00|23273.9|23266.9|23251.4|23244.4|23276.4|23269.4|23246.4|23239.4|308
1599008100000|2020-09-02 00:55:00|23248.9|23241.9|23256.4|23249.4|23266.4|23259.4|23246.4|23239.4|244
1599008400000|2020-09-02 01:00:00|23258.9|23251.9|23266.4|23259.4|23266.4|23259.4|23251.4|23244.4|218
1599008700000|2020-09-02 01:05:00|23271.4|23264.4|23263.9|23256.9|23271.4|23264.4|23251.4|23244.4|306
1599009000000|2020-09-02 01:10:00|23261.4|23254.4|23251.4|23244.4|23266.4|23259.4|23246.4|23239.4|183
1599009300000|2020-09-02 01:15:00|23246.4|23239.4|23251.4|23244.4|23251.4|23244.4|23236.4|23229.4|562
1599009600000|2020-09-02 01:20:00|23246.4|23239.4|23241.4|23234.4|23256.4|23249.4|23241.4|23234.4|232
1599009900000|2020-09-02 01:25:00|23243.9|23236.9|23231.4|23224.4|23246.4|23239.4|23226.4|23219.4|228
1599010200000|2020-09-02 01:30:00|23228.9|23221.9|23226.4|23219.4|23231.4|23224.4|23216.4|23209.4|615
1599010500000|2020-09-02 01:35:00|23223.9|23216.9|23236.4|23229.4|23236.4|23229.4|23213.9|23206.9|329
1599010800000|2020-09-02 01:40:00|23233.9|23226.9|23221.4|23214.4|23236.4|23229.4|23211.4|23204.4|373
1599011100000|2020-09-02 01:45:00|23218.9|23211.9|23236.4|23229.4|23236.4|23229.4|23216.4|23209.4|259
1599011400000|2020-09-02 01:50:00|23231.4|23224.4|23231.4|23224.4|23236.4|23229.4|23228.9|23221.9|266
1599011700000|2020-09-02 01:55:00|23228.9|23221.9|23221.4|23214.4|23231.4|23224.4|23221.4|23214.4|405
1599012000000|2020-09-02 02:00:00|23223.9|23216.9|23211.4|23204.4|23226.4|23219.4|23206.4|23199.4|535
1599012300000|2020-09-02 02:05:00|23208.9|23201.9|23216.4|23209.4|23216.4|23209.4|23201.4|23194.4|251
1599012600000|2020-09-02 02:10:00|23213.9|23206.9|23236.4|23229.4|23236.4|23229.4|23211.4|23204.4|310
1599012900000|2020-09-02 02:15:00|23233.9|23226.9|23226.4|23219.4|23236.4|23229.4|23226.4|23219.4|171
1599013200000|2020-09-02 02:20:00|23231.4|23224.4|23236.4|23229.4|23236.4|23229.4|23226.4|23219.4|97
1599013500000|2020-09-02 02:25:00|23231.4|23224.4|23216.4|23209.4|23231.4|23224.4|23208.9|23201.9|191
1599013800000|2020-09-02 02:30:00|23213.9|23206.9|23206.4|23199.4|23216.4|23209.4|23191.4|23184.4|372
1599014100000|2020-09-02 02:35:00|23203.9|23196.9|23196.4|23189.4|23211.4|23204.4|23193.9|23186.9|279
1599014400000|2020-09-02 02:40:00|23201.4|23194.4|23176.4|23169.4|23201.4|23194.4|23173.9|23166.9|499
1599014700000|2020-09-02 02:45:00|23173.9|23166.9|23171.4|23164.4|23176.4|23169.4|23166.4|23159.4|360
1599015000000|2020-09-02 02:50:00|23168.9|23161.9|23171.4|23164.4|23171.4|23164.4|23166.4|23159.4|104
1599015300000|2020-09-02 02:55:00|23176.4|23169.4|23176.4|23169.4|23176.4|23169.4|23166.4|23159.4|190
1599015600000|2020-09-02 03:00:00|23181.4|23174.4|23191.4|23184.4|23191.4|23184.4|23176.4|23169.4|283
1599015900000|2020-09-02 03:05:00|23186.4|23179.4|23186.4|23179.4|23191.4|23184.4|23176.4|23169.4|240
1599016200000|2020-09-02 03:10:00|23188.9|23181.9|23191.4|23184.4|23196.4|23189.4|23183.9|23176.9|152
1599016500000|2020-09-02 03:15:00|23188.9|23181.9|23181.4|23174.4|23191.4|23184.4|23176.4|23169.4|191
1599016800000|2020-09-02 03:20:00|23176.4|23169.4|23176.4|23169.4|23181.4|23174.4|23176.4|23169.4|134
1599017100000|2020-09-02 03:25:00|23178.9|23171.9|23188.9|23181.9|23191.4|23184.4|23176.4|23169.4|211
1599017400000|2020-09-02 03:30:00|23186.4|23179.4|23191.4|23184.4|23196.4|23189.4|23181.4|23174.4|376
1599017700000|2020-09-02 03:35:00|23196.4|23189.4|23183.9|23176.9|23196.4|23189.4|23176.4|23169.4|449
1599018000000|2020-09-02 03:40:00|23186.4|23179.4|23181.4|23174.4|23186.4|23179.4|23171.4|23164.4|288
1599018300000|2020-09-02 03:45:00|23186.4|23179.4|23191.4|23184.4|23196.4|23189.4|23181.4|23174.4|292
1599018600000|2020-09-02 03:50:00|23196.4|23189.4|23191.4|23184.4|23196.4|23189.4|23181.4|23174.4|156
1599018900000|2020-09-02 03:55:00|23188.9|23181.9|23196.4|23189.4|23201.4|23194.4|23186.4|23179.4|288
1599019200000|2020-09-02 04:00:00|23193.9|23186.9|23206.4|23199.4|23206.4|23199.4|23186.4|23179.4|167
1599019500000|2020-09-02 04:05:00|23211.4|23204.4|23216.4|23209.4|23216.4|23209.4|23211.4|23204.4|142
1599019800000|2020-09-02 04:10:00|23213.9|23206.9|23211.4|23204.4|23216.4|23209.4|23211.4|23204.4|174
1599020100000|2020-09-02 04:15:00|23216.4|23209.4|23211.4|23204.4|23216.4|23209.4|23211.4|23204.4|111
1599020400000|2020-09-02 04:20:00|23206.4|23199.4|23216.4|23209.4|23221.4|23214.4|23201.4|23194.4|216
1599020700000|2020-09-02 04:25:00|23221.4|23214.4|23216.4|23209.4|23221.4|23214.4|23211.4|23204.4|215
1599021000000|2020-09-02 04:30:00|23221.4|23214.4|23213.9|23206.9|23221.4|23214.4|23211.4|23204.4|179
1599021300000|2020-09-02 04:35:00|23216.4|23209.4|23216.4|23209.4|23216.4|23209.4|23211.4|23204.4|59
1599021600000|2020-09-02 04:40:00|23218.9|23211.9|23221.4|23214.4|23226.4|23219.4|23216.4|23209.4|106
1599021900000|2020-09-02 04:45:00|23223.9|23216.9|23216.4|23209.4|23226.4|23219.4|23216.4|23209.4|185
1599022200000|2020-09-02 04:50:00|23211.4|23204.4|23206.4|23199.4|23211.4|23204.4|23206.4|23199.4|123
1599022500000|2020-09-02 04:55:00|23203.9|23196.9|23193.9|23186.9|23206.4|23199.4|23191.4|23184.4|146
1599022800000|2020-09-02 05:00:00|23196.4|23189.4|23191.4|23184.4|23196.4|23189.4|23186.4|23179.4|298
1599023100000|2020-09-02 05:05:00|23188.9|23181.9|23196.4|23189.4|23201.4|23194.4|23188.9|23181.9|200
1599023400000|2020-09-02 05:10:00|23201.4|23194.4|23211.4|23204.4|23211.4|23204.4|23201.4|23194.4|215
1599023700000|2020-09-02 05:15:00|23216.4|23209.4|23216.4|23209.4|23221.4|23214.4|23211.4|23204.4|334
1599024000000|2020-09-02 05:20:00|23221.4|23214.4|23216.4|23209.4|23221.4|23214.4|23216.4|23209.4|315
1599024300000|2020-09-02 05:25:00|23221.4|23214.4|23221.4|23214.4|23231.4|23224.4|23216.4|23209.4|285
1599024600000|2020-09-02 05:30:00|23226.4|23219.4|23231.4|23224.4|23231.4|23224.4|23221.4|23214.4|254
1599024900000|2020-09-02 05:35:00|23228.9|23221.9|23236.4|23229.4|23241.4|23234.4|23226.4|23219.4|642
1599025200000|2020-09-02 05:40:00|23238.9|23231.9|23241.4|23234.4|23248.9|23241.9|23236.4|23229.4|478
1599025500000|2020-09-02 05:45:00|23243.9|23236.9|23241.4|23234.4|23246.4|23239.4|23241.4|23234.4|172
1599025800000|2020-09-02 05:50:00|23236.4|23229.4|23241.4|23234.4|23246.4|23239.4|23236.4|23229.4|330
1599026100000|2020-09-02 05:55:00|23236.4|23229.4|23246.4|23239.4|23251.4|23244.4|23231.4|23224.4|839
1599026400000|2020-09-02 06:00:00|23251.4|23244.4|23256.4|23249.4|23261.4|23254.4|23241.4|23234.4|2453
1599026700000|2020-09-02 06:05:00|23258.9|23251.9|23281.4|23274.4|23283.9|23276.9|23256.4|23249.4|1479
1599027000000|2020-09-02 06:10:00|23276.4|23269.4|23303.9|23296.9|23321.4|23314.4|23276.4|23269.4|1010
1599027300000|2020-09-02 06:15:00|23301.4|23294.4|23281.4|23274.4|23301.4|23294.4|23273.9|23266.9|586
1599027600000|2020-09-02 06:20:00|23276.4|23269.4|23291.4|23284.4|23291.4|23284.4|23276.4|23269.4|708
1599027900000|2020-09-02 06:25:00|23286.4|23279.4|23276.4|23269.4|23286.4|23279.4|23271.4|23264.4|180
1599028200000|2020-09-02 06:30:00|23273.9|23266.9|23261.4|23254.4|23276.4|23269.4|23261.4|23254.4|75
1599028500000|2020-09-02 06:35:00|23266.4|23259.4|23256.4|23249.4|23266.4|23259.4|23256.4|23249.4|36
1599028800000|2020-09-02 06:40:00|23261.4|23254.4|23286.4|23279.4|23291.4|23284.4|23258.9|23251.9|148
1599029100000|2020-09-02 06:45:00|23283.9|23276.9|23291.4|23284.4|23296.4|23289.4|23283.9|23276.9|17
1599029400000|2020-09-02 06:50:00|23288.9|23281.9|23281.4|23274.4|23291.4|23284.4|23281.4|23274.4|25
1599029700000|2020-09-02 06:55:00|23286.4|23279.4|23281.4|23274.4|23288.9|23281.9|23273.9|23266.9|44
1599030000000|2020-09-02 07:00:00|23283.9|23276.9|23293.9|23286.9|23298.9|23291.9|23268.9|23261.9|91
1599030300000|2020-09-02 07:05:00|23291.4|23284.4|23321.4|23314.4|23333.9|23326.9|23291.4|23284.4|336
1599030600000|2020-09-02 07:10:00|23326.4|23319.4|23323.9|23316.9|23333.9|23326.9|23311.4|23304.4|115
1599030900000|2020-09-02 07:15:00|23326.4|23319.4|23316.4|23309.4|23346.4|23339.4|23316.4|23309.4|129
1599031200000|2020-09-02 07:20:00|23318.9|23311.9|23326.4|23319.4|23341.4|23334.4|23316.4|23309.4|201
1599031500000|2020-09-02 07:25:00|23328.9|23321.9|23318.9|23311.9|23331.4|23324.4|23316.4|23309.4|129
1599031800000|2020-09-02 07:30:00|23321.4|23314.4|23336.4|23329.4|23356.4|23349.4|23316.4|23309.4|393
1599032100000|2020-09-02 07:35:00|23338.9|23331.9|23331.4|23324.4|23341.4|23334.4|23326.4|23319.4|174
1599032400000|2020-09-02 07:40:00|23333.9|23326.9|23336.4|23329.4|23346.4|23339.4|23326.4|23319.4|100
1599032700000|2020-09-02 07:45:00|23338.9|23331.9|23316.4|23309.4|23341.4|23334.4|23311.4|23304.4|89
1599033000000|2020-09-02 07:50:00|23318.9|23311.9|23328.9|23321.9|23346.4|23339.4|23316.4|23309.4|403
1599033300000|2020-09-02 07:55:00|23331.4|23324.4|23336.4|23329.4|23341.4|23334.4|23331.4|23324.4|179
1599033600000|2020-09-02 08:00:00|23331.4|23324.4|23323.9|23316.9|23346.4|23339.4|23321.4|23314.4|100
1599033900000|2020-09-02 08:05:00|23321.4|23314.4|23326.4|23319.4|23361.4|23354.4|23321.4|23314.4|489
1599034200000|2020-09-02 08:10:00|23331.4|23324.4|23333.9|23326.9|23346.4|23339.4|23331.4|23324.4|149
1599034500000|2020-09-02 08:15:00|23331.4|23324.4|23356.4|23349.4|23356.4|23349.4|23331.4|23324.4|226
1599034800000|2020-09-02 08:20:00|23358.9|23351.9|23386.4|23379.4|23386.4|23379.4|23356.4|23349.4|584
1599035100000|2020-09-02 08:25:00|23383.9|23376.9|23386.4|23379.4|23388.9|23381.9|23381.4|23374.4|141
1599035400000|2020-09-02 08:30:00|23388.9|23381.9|23401.4|23394.4|23401.4|23394.4|23381.4|23374.4|184
1599035700000|2020-09-02 08:35:00|23403.9|23396.9|23396.4|23389.4|23411.4|23404.4|23396.4|23389.4|495
1599036000000|2020-09-02 08:40:00|23398.9|23391.9|23401.4|23394.4|23416.4|23409.4|23396.4|23389.4|313
1599036300000|2020-09-02 08:45:00|23406.4|23399.4|23403.9|23396.9|23421.4|23414.4|23398.9|23391.9|321
1599036600000|2020-09-02 08:50:00|23406.4|23399.4|23416.4|23409.4|23421.4|23414.4|23406.4|23399.4|106
1599036900000|2020-09-02 08:55:00|23418.9|23411.9|23431.4|23424.4|23431.4|23424.4|23406.4|23399.4|276
1599037200000|2020-09-02 09:00:00|23433.9|23426.9|23421.4|23414.4|23446.4|23439.4|23421.4|23414.4|249
1599037500000|2020-09-02 09:05:00|23423.9|23416.9|23436.4|23429.4|23436.4|23429.4|23421.4|23414.4|95
1599037800000|2020-09-02 09:10:00|23433.9|23426.9|23428.9|23421.9|23446.4|23439.4|23428.9|23421.9|160
1599038100000|2020-09-02 09:15:00|23431.4|23424.4|23446.4|23439.4|23451.4|23444.4|23428.9|23421.9|100
1599038400000|2020-09-02 09:20:00|23443.9|23436.9|23448.9|23441.9|23453.9|23446.9|23443.9|23436.9|263
1599038700000|2020-09-02 09:25:00|23451.4|23444.4|23451.4|23444.4|23456.4|23449.4|23446.4|23439.4|60
1599039000000|2020-09-02 09:30:00|23448.9|23441.9|23436.4|23429.4|23448.9|23441.9|23436.4|23429.4|52
1599039300000|2020-09-02 09:35:00|23433.9|23426.9|23426.4|23419.4|23436.4|23429.4|23418.9|23411.9|131
1599039600000|2020-09-02 09:40:00|23423.9|23416.9|23406.4|23399.4|23426.4|23419.4|23406.4|23399.4|114
1599039900000|2020-09-02 09:45:00|23403.9|23396.9|23401.4|23394.4|23411.4|23404.4|23401.4|23394.4|42
1599040200000|2020-09-02 09:50:00|23406.4|23399.4|23421.4|23414.4|23421.4|23414.4|23406.4|23399.4|70
1599040500000|2020-09-02 09:55:00|23426.4|23419.4|23426.4|23419.4|23431.4|23424.4|23423.9|23416.9|60
1599040800000|2020-09-02 10:00:00|23423.9|23416.9|23431.4|23424.4|23436.4|23429.4|23421.4|23414.4|233
1599041100000|2020-09-02 10:05:00|23428.9|23421.9|23423.9|23416.9|23431.4|23424.4|23421.4|23414.4|31
1599041400000|2020-09-02 10:10:00|23421.4|23414.4|23411.4|23404.4|23426.4|23419.4|23411.4|23404.4|120
1599041700000|2020-09-02 10:15:00|23416.4|23409.4|23423.9|23416.9|23426.4|23419.4|23416.4|23409.4|75
1599042000000|2020-09-02 10:20:00|23421.4|23414.4|23426.4|23419.4|23426.4|23419.4|23421.4|23414.4|33
1599042300000|2020-09-02 10:25:00|23431.4|23424.4|23416.4|23409.4|23431.4|23424.4|23416.4|23409.4|32
1599042600000|2020-09-02 10:30:00|23418.9|23411.9|23411.4|23404.4|23421.4|23414.4|23411.4|23404.4|41
1599042900000|2020-09-02 10:35:00|23413.9|23406.9|23416.4|23409.4|23416.4|23409.4|23411.4|23404.4|85
1599043200000|2020-09-02 10:40:00|23421.4|23414.4|23421.4|23414.4|23421.4|23414.4|23416.4|23409.4|53
1599043500000|2020-09-02 10:45:00|23426.4|23419.4|23416.4|23409.4|23426.4|23419.4|23411.4|23404.4|29
1599043800000|2020-09-02 10:50:00|23413.9|23406.9|23401.4|23394.4|23416.4|23409.4|23398.9|23391.9|195
1599044100000|2020-09-02 10:55:00|23398.9|23391.9|23396.4|23389.4|23401.4|23394.4|23393.9|23386.9|48
1599044400000|2020-09-02 11:00:00|23393.9|23386.9|23401.4|23394.4|23401.4|23394.4|23391.4|23384.4|28
1599044700000|2020-09-02 11:05:00|23406.4|23399.4|23401.4|23394.4|23411.4|23404.4|23401.4|23394.4|63
1599045000000|2020-09-02 11:10:00|23396.4|23389.4|23396.4|23389.4|23396.4|23389.4|23391.4|23384.4|43
1599045300000|2020-09-02 11:15:00|23393.9|23386.9|23391.4|23384.4|23401.4|23394.4|23391.4|23384.4|43
1599045600000|2020-09-02 11:20:00|23386.4|23379.4|23396.4|23389.4|23401.4|23394.4|23386.4|23379.4|42
1599045900000|2020-09-02 11:25:00|23401.4|23394.4|23396.4|23389.4|23401.4|23394.4|23391.4|23384.4|42
1599046200000|2020-09-02 11:30:00|23398.9|23391.9|23406.4|23399.4|23411.4|23404.4|23396.4|23389.4|39
1599046500000|2020-09-02 11:35:00|23408.9|23401.9|23406.4|23399.4|23411.4|23404.4|23401.4|23394.4|32
1599046800000|2020-09-02 11:40:00|23408.9|23401.9|23411.4|23404.4|23411.4|23404.4|23406.4|23399.4|6
1599047100000|2020-09-02 11:45:00|23408.9|23401.9|23411.4|23404.4|23416.4|23409.4|23406.4|23399.4|53
1599047400000|2020-09-02 11:50:00|23408.9|23401.9|23408.9|23401.9|23411.4|23404.4|23406.4|23399.4|18
1599047700000|2020-09-02 11:55:00|23406.4|23399.4|23396.4|23389.4|23408.9|23401.9|23396.4|23389.4|35
1599048000000|2020-09-02 12:00:00|23398.9|23391.9|23406.4|23399.4|23408.9|23401.9|23398.9|23391.9|47
1599048300000|2020-09-02 12:05:00|23408.9|23401.9|23398.9|23391.9|23411.4|23404.4|23398.9|23391.9|32
1599048600000|2020-09-02 12:10:00|23396.4|23389.4|23398.9|23391.9|23406.4|23399.4|23396.4|23389.4|45
1599048900000|2020-09-02 12:15:00|23401.4|23394.4|23396.4|23389.4|23401.4|23394.4|23376.4|23369.4|145
1599049200000|2020-09-02 12:20:00|23393.9|23386.9|23396.4|23389.4|23401.4|23394.4|23391.4|23384.4|70
1599049500000|2020-09-02 12:25:00|23398.9|23391.9|23396.4|23389.4|23401.4|23394.4|23391.4|23384.4|56
1599049800000|2020-09-02 12:30:00|23393.9|23386.9|23391.4|23384.4|23393.9|23386.9|23386.4|23379.4|176
1599050100000|2020-09-02 12:35:00|23396.4|23389.4|23396.4|23389.4|23396.4|23389.4|23388.9|23381.9|44
1599050400000|2020-09-02 12:40:00|23391.4|23384.4|23383.9|23376.9|23396.4|23389.4|23381.4|23374.4|204
1599050700000|2020-09-02 12:45:00|23386.4|23379.4|23381.4|23374.4|23391.4|23384.4|23371.4|23364.4|240
1599051000000|2020-09-02 12:50:00|23383.9|23376.9|23386.4|23379.4|23386.4|23379.4|23381.4|23374.4|28
1599051300000|2020-09-02 12:55:00|23383.9|23376.9|23376.4|23369.4|23386.4|23379.4|23376.4|23369.4|69
1599051600000|2020-09-02 13:00:00|23378.9|23371.9|23371.4|23364.4|23381.4|23374.4|23361.4|23354.4|53
1599051900000|2020-09-02 13:05:00|23373.9|23366.9|23386.4|23379.4|23386.4|23379.4|23373.9|23366.9|23
1599052200000|2020-09-02 13:10:00|23391.4|23384.4|23396.4|23389.4|23396.4|23389.4|23386.4|23379.4|33
1599052500000|2020-09-02 13:15:00|23393.9|23386.9|23391.4|23384.4|23396.4|23389.4|23386.4|23379.4|61
1599052800000|2020-09-02 13:20:00|23386.4|23379.4|23396.4|23389.4|23396.4|23389.4|23386.4|23379.4|45
1599053100000|2020-09-02 13:25:00|23391.4|23384.4|23386.4|23379.4|23391.4|23384.4|23383.9|23376.9|67
1599053400000|2020-09-02 13:30:00|23383.9|23376.9|23381.4|23374.4|23386.4|23379.4|23368.9|23361.9|268
1599053700000|2020-09-02 13:35:00|23376.4|23369.4|23361.4|23354.4|23381.4|23374.4|23361.4|23354.4|237
1599054000000|2020-09-02 13:40:00|23356.4|23349.4|23371.4|23364.4|23376.4|23369.4|23351.4|23344.4|548
1599054300000|2020-09-02 13:45:00|23366.4|23359.4|23368.9|23361.9|23381.4|23374.4|23366.4|23359.4|125
1599054600000|2020-09-02 13:50:00|23366.4|23359.4|23346.4|23339.4|23371.4|23364.4|23341.4|23334.4|320
1599054900000|2020-09-02 13:55:00|23351.4|23344.4|23346.4|23339.4|23356.4|23349.4|23336.4|23329.4|224
1599055200000|2020-09-02 14:00:00|23343.9|23336.9|23356.4|23349.4|23361.4|23354.4|23343.9|23336.9|173
1599055500000|2020-09-02 14:05:00|23361.4|23354.4|23326.4|23319.4|23361.4|23354.4|23316.4|23309.4|657
1599055800000|2020-09-02 14:10:00|23321.4|23314.4|23356.4|23349.4|23356.4|23349.4|23316.4|23309.4|397
1599056100000|2020-09-02 14:15:00|23353.9|23346.9|23376.4|23369.4|23376.4|23369.4|23351.4|23344.4|201
1599056400000|2020-09-02 14:20:00|23371.4|23364.4|23366.4|23359.4|23381.4|23374.4|23366.4|23359.4|143
1599056700000|2020-09-02 14:25:00|23368.9|23361.9|23376.4|23369.4|23376.4|23369.4|23356.4|23349.4|111
1599057000000|2020-09-02 14:30:00|23381.4|23374.4|23391.4|23384.4|23396.4|23389.4|23376.4|23369.4|480
1599057300000|2020-09-02 14:35:00|23386.4|23379.4|23371.4|23364.4|23391.4|23384.4|23371.4|23364.4|359
1599057600000|2020-09-02 14:40:00|23373.9|23366.9|23366.4|23359.4|23381.4|23374.4|23356.4|23349.4|178
1599057900000|2020-09-02 14:45:00|23361.4|23354.4|23366.4|23359.4|23368.9|23361.9|23351.4|23344.4|173
1599058200000|2020-09-02 14:50:00|23371.4|23364.4|23376.4|23369.4|23381.4|23374.4|23371.4|23364.4|306
1599058500000|2020-09-02 14:55:00|23381.4|23374.4|23373.9|23366.9|23381.4|23374.4|23366.4|23359.4|224
1599058800000|2020-09-02 15:00:00|23376.4|23369.4|23371.4|23364.4|23376.4|23369.4|23363.9|23356.9|103
1599059100000|2020-09-02 15:05:00|23368.9|23361.9|23341.4|23334.4|23371.4|23364.4|23336.4|23329.4|354
1599059400000|2020-09-02 15:10:00|23338.9|23331.9|23356.4|23349.4|23356.4|23349.4|23336.4|23329.4|270
1599059700000|2020-09-02 15:15:00|23353.9|23346.9|23346.4|23339.4|23356.4|23349.4|23331.4|23324.4|191
1599060000000|2020-09-02 15:20:00|23351.4|23344.4|23331.4|23324.4|23351.4|23344.4|23331.4|23324.4|125
1599060300000|2020-09-02 15:25:00|23326.4|23319.4|23331.4|23324.4|23331.4|23324.4|23321.4|23314.4|432
1599060600000|2020-09-02 15:30:00|23328.9|23321.9|23351.4|23344.4|23351.4|23344.4|23326.4|23319.4|158
1599060900000|2020-09-02 15:35:00|23348.9|23341.9|23316.4|23309.4|23351.4|23344.4|23316.4|23309.4|536
1599061200000|2020-09-02 15:40:00|23321.4|23314.4|23336.4|23329.4|23341.4|23334.4|23321.4|23314.4|368
1599061500000|2020-09-02 15:45:00|23338.9|23331.9|23356.4|23349.4|23361.4|23354.4|23338.9|23331.9|280
1599061800000|2020-09-02 15:50:00|23353.9|23346.9|23366.4|23359.4|23366.4|23359.4|23346.4|23339.4|217
1599062100000|2020-09-02 15:55:00|23361.4|23354.4|23361.4|23354.4|23371.4|23364.4|23361.4|23354.4|198
1599062400000|2020-09-02 16:00:00|23356.4|23349.4|23346.4|23339.4|23361.4|23354.4|23346.4|23339.4|316
1599062700000|2020-09-02 16:05:00|23348.9|23341.9|23356.4|23349.4|23356.4|23349.4|23346.4|23339.4|25
1599063000000|2020-09-02 16:10:00|23361.4|23354.4|23366.4|23359.4|23366.4|23359.4|23356.4|23349.4|118
1599063300000|2020-09-02 16:15:00|23371.4|23364.4|23371.4|23364.4|23371.4|23364.4|23366.4|23359.4|217
1599063600000|2020-09-02 16:20:00|23376.4|23369.4|23371.4|23364.4|23376.4|23369.4|23366.4|23359.4|133
1599063900000|2020-09-02 16:25:00|23368.9|23361.9|23366.4|23359.4|23371.4|23364.4|23361.4|23354.4|97
1599064200000|2020-09-02 16:30:00|23361.4|23354.4|23376.4|23369.4|23376.4|23369.4|23361.4|23354.4|232
1599064500000|2020-09-02 16:35:00|23378.9|23371.9|23396.4|23389.4|23396.4|23389.4|23376.4|23369.4|191
1599064800000|2020-09-02 16:40:00|23401.4|23394.4|23396.4|23389.4|23401.4|23394.4|23396.4|23389.4|124
1599065100000|2020-09-02 16:45:00|23398.9|23391.9|23396.4|23389.4|23401.4|23394.4|23396.4|23389.4|16
1599065400000|2020-09-02 16:50:00|23391.4|23384.4|23396.4|23389.4|23398.9|23391.9|23391.4|23384.4|100
1599065700000|2020-09-02 16:55:00|23398.9|23391.9|23396.4|23389.4|23401.4|23394.4|23396.4|23389.4|40
1599066000000|2020-09-02 17:00:00|23393.9|23386.9|23396.4|23389.4|23401.4|23394.4|23391.4|23384.4|78
1599066300000|2020-09-02 17:05:00|23398.9|23391.9|23398.9|23391.9|23401.4|23394.4|23396.4|23389.4|78
1599066600000|2020-09-02 17:10:00|23396.4|23389.4|23411.4|23404.4|23411.4|23404.4|23396.4|23389.4|153
1599066900000|2020-09-02 17:15:00|23406.4|23399.4|23411.4|23404.4|23416.4|23409.4|23406.4|23399.4|99
1599067200000|2020-09-02 17:20:00|23413.9|23406.9|23416.4|23409.4|23416.4|23409.4|23411.4|23404.4|60
1599067500000|2020-09-02 17:25:00|23411.4|23404.4|23411.4|23404.4|23416.4|23409.4|23411.4|23404.4|47
1599067800000|2020-09-02 17:30:00|23408.9|23401.9|23421.4|23414.4|23421.4|23414.4|23406.4|23399.4|123
1599068100000|2020-09-02 17:35:00|23426.4|23419.4|23416.4|23409.4|23426.4|23419.4|23416.4|23409.4|172
1599068400000|2020-09-02 17:40:00|23411.4|23404.4|23411.4|23404.4|23416.4|23409.4|23411.4|23404.4|86
1599068700000|2020-09-02 17:45:00|23413.9|23406.9|23406.4|23399.4|23413.9|23406.9|23403.9|23396.9|82
1599069000000|2020-09-02 17:50:00|23401.4|23394.4|23406.4|23399.4|23406.4|23399.4|23401.4|23394.4|26
1599069300000|2020-09-02 17:55:00|23411.4|23404.4|23406.4|23399.4|23411.4|23404.4|23401.4|23394.4|408
1599069600000|2020-09-02 18:00:00|23401.4|23394.4|23391.4|23384.4|23401.4|23394.4|23386.4|23379.4|117
1599069900000|2020-09-02 18:05:00|23396.4|23389.4|23411.4|23404.4|23411.4|23404.4|23393.9|23386.9|28
1599070200000|2020-09-02 18:10:00|23406.4|23399.4|23406.4|23399.4|23411.4|23404.4|23401.4|23394.4|101
1599070500000|2020-09-02 18:15:00|23408.9|23401.9|23408.9|23401.9|23411.4|23404.4|23406.4|23399.4|22
1599070800000|2020-09-02 18:20:00|23411.4|23404.4|23416.4|23409.4|23416.4|23409.4|23408.9|23401.9|111
1599071100000|2020-09-02 18:25:00|23413.9|23406.9|23416.4|23409.4|23421.4|23414.4|23411.4|23404.4|53
1599071400000|2020-09-02 18:30:00|23413.9|23406.9|23421.4|23414.4|23421.4|23414.4|23406.4|23399.4|49
1599071700000|2020-09-02 18:35:00|23426.4|23419.4|23421.4|23414.4|23426.4|23419.4|23421.4|23414.4|144
1599072000000|2020-09-02 18:40:00|23426.4|23419.4|23426.4|23419.4|23431.4|23424.4|23421.4|23414.4|138
1599072300000|2020-09-02 18:45:00|23423.9|23416.9|23436.4|23429.4|23441.4|23434.4|23421.4|23414.4|89
1599072600000|2020-09-02 18:50:00|23438.9|23431.9|23436.4|23429.4|23446.4|23439.4|23436.4|23429.4|41
1599072900000|2020-09-02 18:55:00|23438.9|23431.9|23431.4|23424.4|23441.4|23434.4|23431.4|23424.4|121
1599073200000|2020-09-02 19:00:00|23436.4|23429.4|23436.4|23429.4|23436.4|23429.4|23426.4|23419.4|89
1599073500000|2020-09-02 19:05:00|23433.9|23426.9|23436.4|23429.4|23436.4|23429.4|23426.4|23419.4|105
1599073800000|2020-09-02 19:10:00|23431.4|23424.4|23451.4|23444.4|23451.4|23444.4|23431.4|23424.4|347
1599074100000|2020-09-02 19:15:00|23456.4|23449.4|23461.4|23454.4|23461.4|23454.4|23451.4|23444.4|145
1599074400000|2020-09-02 19:20:00|23466.4|23459.4|23471.4|23464.4|23476.4|23469.4|23461.4|23454.4|130
1599074700000|2020-09-02 19:25:00|23476.4|23469.4|23466.4|23459.4|23476.4|23469.4|23466.4|23459.4|111
1599075000000|2020-09-02 19:30:00|23471.4|23464.4|23466.4|23459.4|23471.4|23464.4|23456.4|23449.4|577
1599075300000|2020-09-02 19:35:00|23461.4|23454.4|23466.4|23459.4|23471.4|23464.4|23456.4|23449.4|66
1599075600000|2020-09-02 19:40:00|23471.4|23464.4|23471.4|23464.4|23471.4|23464.4|23471.4|23464.4|53
1599075900000|2020-09-02 19:45:00|23466.4|23459.4|23481.4|23474.4|23481.4|23474.4|23466.4|23459.4|243
1599076200000|2020-09-02 19:50:00|23476.4|23469.4|23496.4|23489.4|23496.4|23489.4|23471.4|23464.4|499
1599076500000|2020-09-02 19:55:00|23501.4|23494.4|23496.4|23489.4|23506.4|23499.4|23481.4|23474.4|659
1599076800000|2020-09-02 20:00:00|23501.4|23494.4|23496.4|23489.4|23501.4|23494.4|23491.4|23484.4|208
1599077100000|2020-09-02 20:05:00|23501.4|23494.4|23501.4|23494.4|23506.4|23499.4|23496.4|23489.4|133
1599077400000|2020-09-02 20:10:00|23503.9|23496.9|23506.4|23499.4|23511.4|23504.4|23501.4|23494.4|155
1599077700000|2020-09-02 20:15:00|23510.4|23495.4|23510.4|23495.4|23510.4|23495.4|23505.4|23490.4|46
1599078000000|2020-09-02 20:20:00|||||||||5
1599078300000|2020-09-02 20:25:00|23515.4|23500.4|23522.9|23507.9|23525.4|23510.4|23515.4|23500.4|97
1599078600000|2020-09-02 20:30:00|23520.4|23505.4|23527.9|23512.9|23530.4|23515.4|23520.4|23505.4|127
1599078900000|2020-09-02 20:35:00|23530.4|23515.4|23522.9|23507.9|23530.4|23515.4|23522.9|23507.9|7
1599079200000|2020-09-02 20:40:00|23520.4|23505.4|23520.4|23505.4|23520.4|23505.4|23517.9|23502.9|12
1599079500000|2020-09-02 20:45:00|23517.9|23502.9|23522.9|23507.9|23522.9|23507.9|23515.4|23500.4|19
1599079800000|2020-09-02 20:50:00|23525.4|23510.4|23522.9|23507.9|23527.9|23512.9|23522.9|23507.9|25
1599080100000|2020-09-02 20:55:00|23520.4|23505.4|23529.2|23499.2|23532.9|23517.9|23520.4|23497.9|51
1599080400000|2020-09-02 21:00:00|23531|23501|23531.7|23501.7|23532.7|23502.7|23529.5|23499.5|0
1599080700000|2020-09-02 21:05:00|23531.3|23501.3|23531.8|23501.8|23532.3|23502.3|23530.7|23500.7|0
1599081000000|2020-09-02 21:10:00|23531.5|23501.5|23531.8|23501.8|23532.2|23502.2|23531.5|23501.5|0
1599081300000|2020-09-02 21:15:00|23532|23502|23532.9|23502.9|23533.2|23503.2|23531.7|23501.7|0
1599081600000|2020-09-02 21:20:00|23533.4|23503.4|23533.3|23503.3|23533.4|23503.4|23532.3|23502.3|0
1599081900000|2020-09-02 21:25:00|23533.2|23503.2|23533.1|23503.1|23533.7|23503.7|23533.1|23503.1|0
1599082200000|2020-09-02 21:30:00|23532.8|23502.8|23533|23503|23533.3|23503.3|23532.8|23502.8|0
1599082500000|2020-09-02 21:35:00|23532.8|23502.8|23533.2|23503.2|23533.2|23503.2|23532.8|23502.8|0
1599083100000|2020-09-02 21:45:00|23533.4|23503.4|23533.5|23503.5|23533.5|23503.5|23533.2|23503.2|0
1599083400000|2020-09-02 21:50:00|23533.2|23503.2|23535.2|23505.2|23535.2|23505.2|23533.2|23503.2|0
1599083700000|2020-09-02 21:55:00|23534.8|23504.8|23534.8|23504.8|23535.2|23505.2|23534.6|23504.6|0
1599084000000|2020-09-02 22:00:00|23533.9|23503.9|23525.4|23510.4|23535.1|23512.9|23515.4|23495.7|5
1599084300000|2020-09-02 22:05:00|23520.4|23505.4|23520.4|23505.4|23520.4|23505.4|23520.4|23505.4|12
1599084600000|2020-09-02 22:10:00|23522.9|23507.9|23520.4|23505.4|23522.9|23507.9|23520.4|23505.4|11
1599084900000|2020-09-02 22:15:00|23522.9|23507.9|23522.9|23507.9|23522.9|23507.9|23517.9|23502.9|8
1599085200000|2020-09-02 22:20:00|23525.4|23510.4|23530.4|23515.4|23530.4|23515.4|23525.4|23510.4|4
1599085500000|2020-09-02 22:25:00|23525.4|23510.4|23525.4|23510.4|23525.4|23510.4|23525.4|23510.4|2
1599085800000|2020-09-02 22:30:00|23522.9|23507.9|23520.4|23505.4|23522.9|23507.9|23520.4|23505.4|3
1599086100000|2020-09-02 22:35:00|23522.9|23507.9|23522.9|23507.9|23522.9|23507.9|23522.9|23507.9|1
1599086400000|2020-09-02 22:40:00|23525.4|23510.4|23522.9|23507.9|23525.4|23510.4|23522.9|23507.9|1
1599086700000|2020-09-02 22:45:00|23525.4|23510.4|23530.4|23515.4|23530.4|23515.4|23525.4|23510.4|2
1599087000000|2020-09-02 22:50:00|23532.9|23517.9|23537.9|23522.9|23540.4|23525.4|23530.4|23515.4|27
1599087300000|2020-09-02 22:55:00|23540.4|23525.4|23547.9|23532.9|23547.9|23532.9|23540.4|23525.4|16
1599087600000|2020-09-02 23:00:00|23550.4|23535.4|23545.4|23530.4|23555.4|23540.4|23545.4|23530.4|17
1599087900000|2020-09-02 23:05:00|23547.9|23532.9|23547.9|23532.9|23547.9|23532.9|23545.4|23530.4|21
1599088200000|2020-09-02 23:10:00|23545.4|23530.4|23552.9|23537.9|23560.4|23545.4|23545.4|23530.4|12
1599088500000|2020-09-02 23:15:00|23550.4|23535.4|23552.9|23537.9|23555.4|23540.4|23550.4|23535.4|2
1599088800000|2020-09-02 23:20:00|23545.4|23530.4|23545.4|23530.4|23545.4|23530.4|23540.4|23525.4|57
1599089100000|2020-09-02 23:25:00|23547.9|23532.9|23560.4|23545.4|23565.4|23550.4|23545.4|23530.4|103
1599089400000|2020-09-02 23:30:00|23555.4|23540.4|23586.4|23579.4|23586.4|23579.4|23546.4|23537.9|25174
1599089700000|2020-09-02 23:35:00|23591.4|23584.4|23606.4|23599.4|23606.4|23599.4|23591.4|23584.4|539
1599090000000|2020-09-02 23:40:00|23601.4|23594.4|23616.4|23609.4|23636.4|23629.4|23601.4|23594.4|753
1599090300000|2020-09-02 23:45:00|23613.9|23606.9|23591.4|23584.4|23613.9|23606.9|23586.4|23579.4|918
1599090600000|2020-09-02 23:50:00|23596.4|23589.4|23601.4|23594.4|23611.4|23604.4|23596.4|23589.4|286
1599090900000|2020-09-02 23:55:00|23598.9|23591.9|23591.4|23584.4|23606.4|23599.4|23591.4|23584.4|539
1599091200000|2020-09-03 00:00:00|23596.4|23589.4|23571.4|23564.4|23596.4|23589.4|23548.9|23541.9|2881
1599091500000|2020-09-03 00:05:00|23573.9|23566.9|23558.9|23551.9|23573.9|23566.9|23536.4|23529.4|1039
1599091800000|2020-09-03 00:10:00|23556.4|23549.4|23561.4|23554.4|23571.4|23564.4|23551.4|23544.4|711
1599092100000|2020-09-03 00:15:00|23558.9|23551.9|23541.4|23534.4|23561.4|23554.4|23536.4|23529.4|820
1599092400000|2020-09-03 00:20:00|23543.9|23536.9|23541.4|23534.4|23571.4|23564.4|23536.4|23529.4|826
1599092700000|2020-09-03 00:25:00|23536.4|23529.4|23541.4|23534.4|23546.4|23539.4|23526.4|23519.4|660
1599093000000|2020-09-03 00:30:00|23536.4|23529.4|23526.4|23519.4|23536.4|23529.4|23506.4|23499.4|547
1599093300000|2020-09-03 00:35:00|23528.9|23521.9|23521.4|23514.4|23531.4|23524.4|23516.4|23509.4|393
1599093600000|2020-09-03 00:40:00|23516.4|23509.4|23506.4|23499.4|23526.4|23519.4|23501.4|23494.4|434
1599093900000|2020-09-03 00:45:00|23511.4|23504.4|23486.4|23479.4|23511.4|23504.4|23486.4|23479.4|415
1599094200000|2020-09-03 00:50:00|23491.4|23484.4|23491.4|23484.4|23506.4|23499.4|23481.4|23474.4|682
1599094500000|2020-09-03 00:55:00|23486.4|23479.4|23466.4|23459.4|23501.4|23494.4|23466.4|23459.4|565
1599094800000|2020-09-03 01:00:00|23461.4|23454.4|23451.4|23444.4|23471.4|23464.4|23451.4|23444.4|779
1599095100000|2020-09-03 01:05:00|23456.4|23449.4|23451.4|23444.4|23461.4|23454.4|23441.4|23434.4|421
1599095400000|2020-09-03 01:10:00|23453.9|23446.9|23446.4|23439.4|23453.9|23446.9|23436.4|23429.4|483
1599095700000|2020-09-03 01:15:00|23443.9|23436.9|23441.4|23434.4|23446.4|23439.4|23428.9|23421.9|655
1599096000000|2020-09-03 01:20:00|23436.4|23429.4|23466.4|23459.4|23466.4|23459.4|23436.4|23429.4|559
1599096300000|2020-09-03 01:25:00|23471.4|23464.4|23476.4|23469.4|23481.4|23474.4|23466.4|23459.4|375
1599096600000|2020-09-03 01:30:00|23473.9|23466.9|23446.4|23439.4|23476.4|23469.4|23431.4|23424.4|670
1599096900000|2020-09-03 01:35:00|23443.9|23436.9|23481.4|23474.4|23481.4|23474.4|23441.4|23434.4|708
1599097200000|2020-09-03 01:40:00|23486.4|23479.4|23496.4|23489.4|23506.4|23499.4|23476.4|23469.4|316
1599097500000|2020-09-03 01:45:00|23501.4|23494.4|23521.4|23514.4|23526.4|23519.4|23496.4|23489.4|913
1599097800000|2020-09-03 01:50:00|23526.4|23519.4|23531.4|23524.4|23541.4|23534.4|23526.4|23519.4|747
1599098100000|2020-09-03 01:55:00|23536.4|23529.4|23546.4|23539.4|23556.4|23549.4|23516.4|23509.4|706
1599098400000|2020-09-03 02:00:00|23548.9|23541.9|23541.4|23534.4|23551.4|23544.4|23531.4|23524.4|601
1599098700000|2020-09-03 02:05:00|23543.9|23536.9|23556.4|23549.4|23566.4|23559.4|23543.9|23536.9|434
1599099000000|2020-09-03 02:10:00|23558.9|23551.9|23556.4|23549.4|23566.4|23559.4|23551.4|23544.4|307
1599099300000|2020-09-03 02:15:00|23553.9|23546.9|23546.4|23539.4|23556.4|23549.4|23541.4|23534.4|232
1599099600000|2020-09-03 02:20:00|23551.4|23544.4|23561.4|23554.4|23561.4|23554.4|23551.4|23544.4|380
1599099900000|2020-09-03 02:25:00|23563.9|23556.9|23556.4|23549.4|23566.4|23559.4|23551.4|23544.4|294
1599100200000|2020-09-03 02:30:00|23561.4|23554.4|23556.4|23549.4|23571.4|23564.4|23551.4|23544.4|378
1599100500000|2020-09-03 02:35:00|23561.4|23554.4|23506.4|23499.4|23563.9|23556.9|23506.4|23499.4|280
1599100800000|2020-09-03 02:40:00|23508.9|23501.9|23511.4|23504.4|23523.9|23516.9|23506.4|23499.4|327
1599101100000|2020-09-03 02:45:00|23506.4|23499.4|23506.4|23499.4|23518.9|23511.9|23498.9|23491.9|248
1599101400000|2020-09-03 02:50:00|23511.4|23504.4|23496.4|23489.4|23511.4|23504.4|23496.4|23489.4|177
1599101700000|2020-09-03 02:55:00|23498.9|23491.9|23516.4|23509.4|23516.4|23509.4|23496.4|23489.4|151
1599102000000|2020-09-03 03:00:00|23511.4|23504.4|23501.4|23494.4|23521.4|23514.4|23496.4|23489.4|213
1599102300000|2020-09-03 03:05:00|23506.4|23499.4|23506.4|23499.4|23511.4|23504.4|23496.4|23489.4|513
1599102600000|2020-09-03 03:10:00|23503.9|23496.9|23491.4|23484.4|23516.4|23509.4|23486.4|23479.4|475
1599102900000|2020-09-03 03:15:00|23486.4|23479.4|23471.4|23464.4|23491.4|23484.4|23466.4|23459.4|319
1599103200000|2020-09-03 03:20:00|23468.9|23461.9|23471.4|23464.4|23481.4|23474.4|23461.4|23454.4|358
1599103500000|2020-09-03 03:25:00|23466.4|23459.4|23496.4|23489.4|23501.4|23494.4|23466.4|23459.4|319
1599103800000|2020-09-03 03:30:00|23498.9|23491.9|23536.4|23529.4|23536.4|23529.4|23486.4|23479.4|698
1599104100000|2020-09-03 03:35:00|23541.4|23534.4|23526.4|23519.4|23541.4|23534.4|23521.4|23514.4|585
1599104400000|2020-09-03 03:40:00|23528.9|23521.9|23541.4|23534.4|23546.4|23539.4|23526.4|23519.4|233
1599104700000|2020-09-03 03:45:00|23538.9|23531.9|23546.4|23539.4|23546.4|23539.4|23531.4|23524.4|283
1599105000000|2020-09-03 03:50:00|23543.9|23536.9|23541.4|23534.4|23551.4|23544.4|23541.4|23534.4|150
1599105300000|2020-09-03 03:55:00|23538.9|23531.9|23551.4|23544.4|23551.4|23544.4|23536.4|23529.4|216
1599105600000|2020-09-03 04:00:00|23553.9|23546.9|23531.4|23524.4|23556.4|23549.4|23531.4|23524.4|557
1599105900000|2020-09-03 04:05:00|23536.4|23529.4|23546.4|23539.4|23556.4|23549.4|23533.9|23526.9|222
1599106200000|2020-09-03 04:10:00|23548.9|23541.9|23536.4|23529.4|23551.4|23544.4|23536.4|23529.4|65
1599106500000|2020-09-03 04:15:00|23531.4|23524.4|23516.4|23509.4|23536.4|23529.4|23511.4|23504.4|313
1599106800000|2020-09-03 04:20:00|23511.4|23504.4|23511.4|23504.4|23516.4|23509.4|23511.4|23504.4|382
1599107100000|2020-09-03 04:25:00|23513.9|23506.9|23516.4|23509.4|23521.4|23514.4|23511.4|23504.4|120
1599107400000|2020-09-03 04:30:00|23513.9|23506.9|23511.4|23504.4|23516.4|23509.4|23511.4|23504.4|182
1599107700000|2020-09-03 04:35:00|23508.9|23501.9|23511.4|23504.4|23511.4|23504.4|23503.9|23496.9|153
1599108000000|2020-09-03 04:40:00|23508.9|23501.9|23516.4|23509.4|23516.4|23509.4|23506.4|23499.4|94
1599108300000|2020-09-03 04:45:00|23513.9|23506.9|23526.4|23519.4|23526.4|23519.4|23511.4|23504.4|225
1599108600000|2020-09-03 04:50:00|23523.9|23516.9|23501.4|23494.4|23526.4|23519.4|23501.4|23494.4|239
1599108900000|2020-09-03 04:55:00|23498.9|23491.9|23501.4|23494.4|23506.4|23499.4|23491.4|23484.4|292
1599109200000|2020-09-03 05:00:00|23506.4|23499.4|23486.4|23479.4|23511.4|23504.4|23481.4|23474.4|369
1599109500000|2020-09-03 05:05:00|23488.9|23481.9|23501.4|23494.4|23501.4|23494.4|23486.4|23479.4|206
1599109800000|2020-09-03 05:10:00|23496.4|23489.4|23486.4|23479.4|23501.4|23494.4|23486.4|23479.4|302
1599110100000|2020-09-03 05:15:00|23481.4|23474.4|23496.4|23489.4|23496.4|23489.4|23481.4|23474.4|411
1599110400000|2020-09-03 05:20:00|23493.9|23486.9|23496.4|23489.4|23501.4|23494.4|23491.4|23484.4|312
1599110700000|2020-09-03 05:25:00|23498.9|23491.9|23496.4|23489.4|23501.4|23494.4|23491.4|23484.4|444
1599111000000|2020-09-03 05:30:00|23491.4|23484.4|23476.4|23469.4|23491.4|23484.4|23471.4|23464.4|563
1599111300000|2020-09-03 05:35:00|23481.4|23474.4|23471.4|23464.4|23486.4|23479.4|23468.9|23461.9|510
1599111600000|2020-09-03 05:40:00|23473.9|23466.9|23461.4|23454.4|23486.4|23479.4|23458.9|23451.9|399
1599111900000|2020-09-03 05:45:00|23456.4|23449.4|23456.4|23449.4|23461.4|23454.4|23446.4|23439.4|767
1599112200000|2020-09-03 05:50:00|23461.4|23454.4|23461.4|23454.4|23471.4|23464.4|23446.4|23439.4|694
1599112500000|2020-09-03 05:55:00|23463.9|23456.9|23456.4|23449.4|23471.4|23464.4|23451.4|23444.4|1482
1599112800000|2020-09-03 06:00:00|23453.9|23446.9|23436.4|23429.4|23466.4|23459.4|23431.4|23424.4|3066
1599113100000|2020-09-03 06:05:00|23431.4|23424.4|23471.4|23464.4|23471.4|23464.4|23431.4|23424.4|1574
1599113400000|2020-09-03 06:10:00|23476.4|23469.4|23471.4|23464.4|23486.4|23479.4|23466.4|23459.4|699
1599113700000|2020-09-03 06:15:00|23468.9|23461.9|23431.4|23424.4|23471.4|23464.4|23426.4|23419.4|575
1599114000000|2020-09-03 06:20:00|23433.9|23426.9|23486.4|23479.4|23491.4|23484.4|23433.9|23426.9|456
1599114300000|2020-09-03 06:25:00|23488.9|23481.9|23488.9|23481.9|23491.4|23484.4|23481.4|23474.4|192
1599114600000|2020-09-03 06:30:00|23491.4|23484.4|23491.4|23484.4|23493.9|23486.9|23481.4|23474.4|90
1599114900000|2020-09-03 06:35:00|23488.9|23481.9|23491.4|23484.4|23491.4|23484.4|23476.4|23469.4|90
1599115200000|2020-09-03 06:40:00|23488.9|23481.9|23481.4|23474.4|23488.9|23481.9|23481.4|23474.4|48
1599115500000|2020-09-03 06:45:00|23486.4|23479.4|23486.4|23479.4|23486.4|23479.4|23481.4|23474.4|111
1599115800000|2020-09-03 06:50:00|23491.4|23484.4|23491.4|23484.4|23496.4|23489.4|23481.4|23474.4|186
1599116100000|2020-09-03 06:55:00|23493.9|23486.9|23498.9|23491.9|23503.9|23496.9|23491.4|23484.4|104
1599116400000|2020-09-03 07:00:00|23496.4|23489.4|23516.4|23509.4|23526.4|23519.4|23496.4|23489.4|270
1599116700000|2020-09-03 07:05:00|23518.9|23511.9|23521.4|23514.4|23531.4|23524.4|23518.9|23511.9|336
1599117000000|2020-09-03 07:10:00|23526.4|23519.4|23521.4|23514.4|23538.9|23531.9|23513.9|23506.9|270
1599117300000|2020-09-03 07:15:00|23526.4|23519.4|23516.4|23509.4|23541.4|23534.4|23516.4|23509.4|161
1599117600000|2020-09-03 07:20:00|23518.9|23511.9|23556.4|23549.4|23561.4|23554.4|23516.4|23509.4|388
1599117900000|2020-09-03 07:25:00|23551.4|23544.4|23546.4|23539.4|23561.4|23554.4|23546.4|23539.4|506
1599118200000|2020-09-03 07:30:00|23548.9|23541.9|23536.4|23529.4|23561.4|23554.4|23531.4|23524.4|596
1599118500000|2020-09-03 07:35:00|23541.4|23534.4|23531.4|23524.4|23541.4|23534.4|23526.4|23519.4|128
1599118800000|2020-09-03 07:40:00|23533.9|23526.9|23536.4|23529.4|23546.4|23539.4|23531.4|23524.4|223
1599119100000|2020-09-03 07:45:00|23533.9|23526.9|23531.4|23524.4|23536.4|23529.4|23526.4|23519.4|145
1599119400000|2020-09-03 07:50:00|23528.9|23521.9|23531.4|23524.4|23543.9|23536.9|23526.4|23519.4|115
1599119700000|2020-09-03 07:55:00|23533.9|23526.9|23521.4|23514.4|23536.4|23529.4|23521.4|23514.4|64
1599120000000|2020-09-03 08:00:00|23523.9|23516.9|23531.4|23524.4|23531.4|23524.4|23521.4|23514.4|111
1599120300000|2020-09-03 08:05:00|23533.9|23526.9|23516.4|23509.4|23536.4|23529.4|23511.4|23504.4|802
1599120600000|2020-09-03 08:10:00|23518.9|23511.9|23541.4|23534.4|23546.4|23539.4|23516.4|23509.4|292
1599120900000|2020-09-03 08:15:00|23536.4|23529.4|23543.9|23536.9|23546.4|23539.4|23531.4|23524.4|217
1599121200000|2020-09-03 08:20:00|23541.4|23534.4|23536.4|23529.4|23546.4|23539.4|23531.4|23524.4|85
1599121500000|2020-09-03 08:25:00|23541.4|23534.4|23523.9|23516.9|23546.4|23539.4|23521.4|23514.4|81
1599121800000|2020-09-03 08:30:00|23526.4|23519.4|23521.4|23514.4|23546.4|23539.4|23521.4|23514.4|141
1599122100000|2020-09-03 08:35:00|23523.9|23516.9|23511.4|23504.4|23531.4|23524.4|23511.4|23504.4|40
1599122400000|2020-09-03 08:40:00|23516.4|23509.4|23506.4|23499.4|23518.9|23511.9|23506.4|23499.4|46
1599122700000|2020-09-03 08:45:00|23508.9|23501.9|23501.4|23494.4|23513.9|23506.9|23501.4|23494.4|57
1599123000000|2020-09-03 08:50:00|23503.9|23496.9|23516.4|23509.4|23516.4|23509.4|23501.4|23494.4|47
1599123300000|2020-09-03 08:55:00|23521.4|23514.4|23506.4|23499.4|23521.4|23514.4|23506.4|23499.4|100
1599123600000|2020-09-03 09:00:00|23503.9|23496.9|23491.4|23484.4|23506.4|23499.4|23483.9|23476.9|222
1599123900000|2020-09-03 09:05:00|23496.4|23489.4|23491.4|23484.4|23506.4|23499.4|23491.4|23484.4|42
1599124200000|2020-09-03 09:10:00|23496.4|23489.4|23491.4|23484.4|23496.4|23489.4|23481.4|23474.4|60
1599124500000|2020-09-03 09:15:00|23488.9|23481.9|23496.4|23489.4|23501.4|23494.4|23486.4|23479.4|229
1599124800000|2020-09-03 09:20:00|23493.9|23486.9|23491.4|23484.4|23493.9|23486.9|23478.9|23471.9|165
1599125100000|2020-09-03 09:25:00|23493.9|23486.9|23496.4|23489.4|23501.4|23494.4|23491.4|23484.4|33
1599125400000|2020-09-03 09:30:00|23491.4|23484.4|23501.4|23494.4|23503.9|23496.9|23491.4|23484.4|29
1599125700000|2020-09-03 09:35:00|23496.4|23489.4|23506.4|23499.4|23511.4|23504.4|23496.4|23489.4|44
1599126000000|2020-09-03 09:40:00|23508.9|23501.9|23491.4|23484.4|23511.4|23504.4|23488.9|23481.9|74
1599126300000|2020-09-03 09:45:00|23488.9|23481.9|23476.4|23469.4|23491.4|23484.4|23471.4|23464.4|239
1599126600000|2020-09-03 09:50:00|23471.4|23464.4|23481.4|23474.4|23491.4|23484.4|23471.4|23464.4|125
1599126900000|2020-09-03 09:55:00|23483.9|23476.9|23466.4|23459.4|23486.4|23479.4|23466.4|23459.4|159
1599127200000|2020-09-03 10:00:00|23461.4|23454.4|23466.4|23459.4|23471.4|23464.4|23456.4|23449.4|304
1599127500000|2020-09-03 10:05:00|23463.9|23456.9|23471.4|23464.4|23471.4|23464.4|23461.4|23454.4|239
1599127800000|2020-09-03 10:10:00|23476.4|23469.4|23471.4|23464.4|23476.4|23469.4|23471.4|23464.4|32
1599128100000|2020-09-03 10:15:00|23473.9|23466.9|23481.4|23474.4|23481.4|23474.4|23468.9|23461.9|168
1599128400000|2020-09-03 10:20:00|23478.9|23471.9|23491.4|23484.4|23496.4|23489.4|23476.4|23469.4|182
1599128700000|2020-09-03 10:25:00|23493.9|23486.9|23501.4|23494.4|23506.4|23499.4|23491.4|23484.4|98
1599129000000|2020-09-03 10:30:00|23503.9|23496.9|23506.4|23499.4|23511.4|23504.4|23501.4|23494.4|177
1599129300000|2020-09-03 10:35:00|23501.4|23494.4|23511.4|23504.4|23513.9|23506.9|23501.4|23494.4|142
1599129600000|2020-09-03 10:40:00|23508.9|23501.9|23491.4|23484.4|23511.4|23504.4|23491.4|23484.4|69
1599129900000|2020-09-03 10:45:00|23496.4|23489.4|23496.4|23489.4|23496.4|23489.4|23491.4|23484.4|56
1599130200000|2020-09-03 10:50:00|23493.9|23486.9|23496.4|23489.4|23501.4|23494.4|23491.4|23484.4|59
1599130500000|2020-09-03 10:55:00|23501.4|23494.4|23486.4|23479.4|23501.4|23494.4|23486.4|23479.4|23
1599130800000|2020-09-03 11:00:00|23491.4|23484.4|23501.4|23494.4|23501.4|23494.4|23491.4|23484.4|46
1599131100000|2020-09-03 11:05:00|23503.9|23496.9|23506.4|23499.4|23511.4|23504.4|23501.4|23494.4|27
1599131400000|2020-09-03 11:10:00|23503.9|23496.9|23501.4|23494.4|23506.4|23499.4|23496.4|23489.4|47
1599131700000|2020-09-03 11:15:00|23503.9|23496.9|23491.4|23484.4|23506.4|23499.4|23486.4|23479.4|122
1599132000000|2020-09-03 11:20:00|23493.9|23486.9|23481.4|23474.4|23501.4|23494.4|23481.4|23474.4|96
1599132300000|2020-09-03 11:25:00|23483.9|23476.9|23466.4|23459.4|23486.4|23479.4|23461.4|23454.4|154
1599132600000|2020-09-03 11:30:00|23463.9|23456.9|23466.4|23459.4|23471.4|23464.4|23461.4|23454.4|180
1599132900000|2020-09-03 11:35:00|23468.9|23461.9|23481.4|23474.4|23481.4|23474.4|23466.4|23459.4|98
1599133200000|2020-09-03 11:40:00|23476.4|23469.4|23481.4|23474.4|23486.4|23479.4|23476.4|23469.4|53
1599133500000|2020-09-03 11:45:00|23478.9|23471.9|23488.9|23481.9|23493.9|23486.9|23476.4|23469.4|27
1599133800000|2020-09-03 11:50:00|23491.4|23484.4|23476.4|23469.4|23491.4|23484.4|23471.4|23464.4|53
1599134100000|2020-09-03 11:55:00|23473.9|23466.9|23476.4|23469.4|23476.4|23469.4|23471.4|23464.4|39
1599134400000|2020-09-03 12:00:00|23471.4|23464.4|23471.4|23464.4|23478.9|23471.9|23466.4|23459.4|76
1599134700000|2020-09-03 12:05:00|23476.4|23469.4|23466.4|23459.4|23476.4|23469.4|23466.4|23459.4|53
1599135000000|2020-09-03 12:10:00|23463.9|23456.9|23466.4|23459.4|23471.4|23464.4|23461.4|23454.4|127
1599135300000|2020-09-03 12:15:00|23463.9|23456.9|23456.4|23449.4|23466.4|23459.4|23456.4|23449.4|163
1599135600000|2020-09-03 12:20:00|23451.4|23444.4|23461.4|23454.4|23461.4|23454.4|23446.4|23439.4|189
1599135900000|2020-09-03 12:25:00|23463.9|23456.9|23471.4|23464.4|23473.9|23466.9|23461.4|23454.4|46
1599136200000|2020-09-03 12:30:00|23473.9|23466.9|23486.4|23479.4|23486.4|23479.4|23471.4|23464.4|107
1599136500000|2020-09-03 12:35:00|23483.9|23476.9|23496.4|23489.4|23496.4|23489.4|23481.4|23474.4|34
1599136800000|2020-09-03 12:40:00|23491.4|23484.4|23471.4|23464.4|23496.4|23489.4|23471.4|23464.4|116
1599137100000|2020-09-03 12:45:00|23476.4|23469.4|23471.4|23464.4|23481.4|23474.4|23471.4|23464.4|140
1599137400000|2020-09-03 12:50:00|23476.4|23469.4|23476.4|23469.4|23476.4|23469.4|23466.4|23459.4|143
1599137700000|2020-09-03 12:55:00|23471.4|23464.4|23471.4|23464.4|23476.4|23469.4|23468.9|23461.9|77
1599138000000|2020-09-03 13:00:00|23468.9|23461.9|23466.4|23459.4|23476.4|23469.4|23451.4|23444.4|209
1599138300000|2020-09-03 13:05:00|23471.4|23464.4|23461.4|23454.4|23471.4|23464.4|23456.4|23449.4|76
1599138600000|2020-09-03 13:10:00|23456.4|23449.4|23456.4|23449.4|23461.4|23454.4|23451.4|23444.4|369
1599138900000|2020-09-03 13:15:00|23458.9|23451.9|23441.4|23434.4|23461.4|23454.4|23438.9|23431.9|127
1599139200000|2020-09-03 13:20:00|23446.4|23439.4|23443.9|23436.9|23446.4|23439.4|23441.4|23434.4|138
1599139500000|2020-09-03 13:25:00|23441.4|23434.4|23436.4|23429.4|23446.4|23439.4|23436.4|23429.4|148
1599139800000|2020-09-03 13:30:00|23431.4|23424.4|23411.4|23404.4|23446.4|23439.4|23411.4|23404.4|675
1599140100000|2020-09-03 13:35:00|23413.9|23406.9|23436.4|23429.4|23436.4|23429.4|23401.4|23394.4|587
1599140400000|2020-09-03 13:40:00|23431.4|23424.4|23406.4|23399.4|23431.4|23424.4|23396.4|23389.4|530
1599140700000|2020-09-03 13:45:00|23403.9|23396.9|23426.4|23419.4|23436.4|23429.4|23401.4|23394.4|392
1599141000000|2020-09-03 13:50:00|23421.4|23414.4|23396.4|23389.4|23426.4|23419.4|23396.4|23389.4|255
1599141300000|2020-09-03 13:55:00|23398.9|23391.9|23418.9|23411.9|23431.4|23424.4|23396.4|23389.4|227
1599141600000|2020-09-03 14:00:00|23411.4|23404.4|23421.4|23414.4|23436.4|23429.4|23406.4|23399.4|262
1599141900000|2020-09-03 14:05:00|23418.9|23411.9|23391.4|23384.4|23418.9|23411.9|23386.4|23379.4|272
1599142200000|2020-09-03 14:10:00|23388.9|23381.9|23396.4|23389.4|23401.4|23394.4|23386.4|23379.4|203
1599142500000|2020-09-03 14:15:00|23391.4|23384.4|23361.4|23354.4|23391.4|23384.4|23351.4|23344.4|582
1599142800000|2020-09-03 14:20:00|23356.4|23349.4|23311.4|23304.4|23356.4|23349.4|23306.4|23299.4|779
1599143100000|2020-09-03 14:25:00|23313.9|23306.9|23323.9|23316.9|23331.4|23324.4|23306.4|23299.4|501
1599143400000|2020-09-03 14:30:00|23326.4|23319.4|23326.4|23319.4|23341.4|23334.4|23301.4|23294.4|556
1599143700000|2020-09-03 14:35:00|23321.4|23314.4|23306.4|23299.4|23336.4|23329.4|23291.4|23284.4|913
1599144000000|2020-09-03 14:40:00|23311.4|23304.4|23276.4|23269.4|23318.9|23311.9|23271.4|23264.4|954
1599144300000|2020-09-03 14:45:00|23271.4|23264.4|23206.4|23199.4|23286.4|23279.4|23206.4|23199.4|896
1599144600000|2020-09-03 14:50:00|23208.9|23201.9|23241.4|23234.4|23251.4|23244.4|23206.4|23199.4|511
1599144900000|2020-09-03 14:55:00|23238.9|23231.9|23241.4|23234.4|23251.4|23244.4|23216.4|23209.4|559
1599145200000|2020-09-03 15:00:00|23243.9|23236.9|23186.4|23179.4|23246.4|23239.4|23186.4|23179.4|629
1599145500000|2020-09-03 15:05:00|23183.9|23176.9|23146.4|23139.4|23196.4|23189.4|23136.4|23129.4|1023
1599145800000|2020-09-03 15:10:00|23148.9|23141.9|23141.4|23134.4|23163.9|23156.9|23131.4|23124.4|592
1599146100000|2020-09-03 15:15:00|23138.9|23131.9|22986.4|22979.4|23141.4|23134.4|22986.4|22979.4|1589
1599146400000|2020-09-03 15:20:00|22988.9|22981.9|23046.4|23039.4|23056.4|23049.4|22976.4|22969.4|1432
1599146700000|2020-09-03 15:25:00|23051.4|23044.4|23081.4|23074.4|23096.4|23089.4|23036.4|23029.4|991
1599147000000|2020-09-03 15:30:00|23078.9|23071.9|23126.4|23119.4|23141.4|23134.4|23071.4|23064.4|1322
1599147300000|2020-09-03 15:35:00|23128.9|23121.9|23156.4|23149.4|23156.4|23149.4|23076.4|23069.4|706
1599147600000|2020-09-03 15:40:00|23161.4|23154.4|23171.4|23164.4|23201.4|23194.4|23161.4|23154.4|1053
1599147900000|2020-09-03 15:45:00|23176.4|23169.4|23166.4|23159.4|23191.4|23184.4|23156.4|23149.4|601
1599148200000|2020-09-03 15:50:00|23168.9|23161.9|23186.4|23179.4|23191.4|23184.4|23151.4|23144.4|387
1599148500000|2020-09-03 15:55:00|23181.4|23174.4|23151.4|23144.4|23186.4|23179.4|23136.4|23129.4|301
1599148800000|2020-09-03 16:00:00|23156.4|23149.4|23126.4|23119.4|23161.4|23154.4|23096.4|23089.4|545
1599149100000|2020-09-03 16:05:00|23131.4|23124.4|23146.4|23139.4|23151.4|23144.4|23116.4|23109.4|393
1599149400000|2020-09-03 16:10:00|23143.9|23136.9|23161.4|23154.4|23166.4|23159.4|23141.4|23134.4|344
1599149700000|2020-09-03 16:15:00|23166.4|23159.4|23171.4|23164.4|23176.4|23169.4|23151.4|23144.4|354
1599150000000|2020-09-03 16:20:00|23166.4|23159.4|23131.4|23124.4|23166.4|23159.4|23131.4|23124.4|326
1599150300000|2020-09-03 16:25:00|23128.9|23121.9|23131.4|23124.4|23146.4|23139.4|23121.4|23114.4|294
1599150600000|2020-09-03 16:30:00|23128.9|23121.9|23071.4|23064.4|23141.4|23134.4|23071.4|23064.4|311
1599150900000|2020-09-03 16:35:00|23068.9|23061.9|23116.4|23109.4|23116.4|23109.4|23061.4|23054.4|269
1599151200000|2020-09-03 16:40:00|23111.4|23104.4|23086.4|23079.4|23116.4|23109.4|23081.4|23074.4|156
1599151500000|2020-09-03 16:45:00|23081.4|23074.4|23061.4|23054.4|23106.4|23099.4|23061.4|23054.4|215
1599151800000|2020-09-03 16:50:00|23066.4|23059.4|23081.4|23074.4|23086.4|23079.4|23061.4|23054.4|360
1599152100000|2020-09-03 16:55:00|23078.9|23071.9|23071.4|23064.4|23101.4|23094.4|23071.4|23064.4|223
1599152400000|2020-09-03 17:00:00|23076.4|23069.4|23046.4|23039.4|23076.4|23069.4|23041.4|23034.4|449
1599152700000|2020-09-03 17:05:00|23048.9|23041.9|23091.4|23084.4|23096.4|23089.4|23046.4|23039.4|247
1599153000000|2020-09-03 17:10:00|23088.9|23081.9|23111.4|23104.4|23116.4|23109.4|23083.9|23076.9|178
1599153300000|2020-09-03 17:15:00|23106.4|23099.4|23076.4|23069.4|23106.4|23099.4|23068.9|23061.9|230
1599153600000|2020-09-03 17:20:00|23078.9|23071.9|23093.9|23086.9|23103.9|23096.9|23066.4|23059.4|264
1599153900000|2020-09-03 17:25:00|23091.4|23084.4|23121.4|23114.4|23121.4|23114.4|23086.4|23079.4|291
1599154200000|2020-09-03 17:30:00|23116.4|23109.4|23071.4|23064.4|23116.4|23109.4|23066.4|23059.4|269
1599154500000|2020-09-03 17:35:00|23068.9|23061.9|23071.4|23064.4|23086.4|23079.4|23061.4|23054.4|163
1599154800000|2020-09-03 17:40:00|23068.9|23061.9|23066.4|23059.4|23091.4|23084.4|23061.4|23054.4|150
1599155100000|2020-09-03 17:45:00|23071.4|23064.4|23061.4|23054.4|23076.4|23069.4|23061.4|23054.4|106
1599155400000|2020-09-03 17:50:00|23063.9|23056.9|23081.4|23074.4|23086.4|23079.4|23063.9|23056.9|179
1599155700000|2020-09-03 17:55:00|23076.4|23069.4|23071.4|23064.4|23086.4|23079.4|23066.4|23059.4|264
1599156000000|2020-09-03 18:00:00|23068.9|23061.9|23071.4|23064.4|23081.4|23074.4|23061.4|23054.4|424
1599156300000|2020-09-03 18:05:00|23073.9|23066.9|23071.4|23064.4|23081.4|23074.4|23061.4|23054.4|329
1599156600000|2020-09-03 18:10:00|23068.9|23061.9|23086.4|23079.4|23091.4|23084.4|23066.4|23059.4|117
1599156900000|2020-09-03 18:15:00|23081.4|23074.4|23061.4|23054.4|23081.4|23074.4|23056.4|23049.4|231
1599157200000|2020-09-03 18:20:00|23066.4|23059.4|23066.4|23059.4|23076.4|23069.4|23061.4|23054.4|178
1599157500000|2020-09-03 18:25:00|23061.4|23054.4|23086.4|23079.4|23086.4|23079.4|23056.4|23049.4|126
1599157800000|2020-09-03 18:30:00|23081.4|23074.4|23111.4|23104.4|23116.4|23109.4|23076.4|23069.4|237
1599158100000|2020-09-03 18:35:00|23108.9|23101.9|23106.4|23099.4|23116.4|23109.4|23101.4|23094.4|174
1599158400000|2020-09-03 18:40:00|23103.9|23096.9|23086.4|23079.4|23111.4|23104.4|23083.9|23076.9|96
1599158700000|2020-09-03 18:45:00|23081.4|23074.4|23081.4|23074.4|23096.4|23089.4|23076.4|23069.4|113
1599159000000|2020-09-03 18:50:00|23083.9|23076.9|23076.4|23069.4|23096.4|23089.4|23071.4|23064.4|106
1599159300000|2020-09-03 18:55:00|23071.4|23064.4|23041.4|23034.4|23071.4|23064.4|23041.4|23034.4|233
1599159600000|2020-09-03 19:00:00|23046.4|23039.4|23011.4|23004.4|23056.4|23049.4|23011.4|23004.4|549
1599159900000|2020-09-03 19:05:00|23016.4|23009.4|23041.4|23034.4|23056.4|23049.4|23011.4|23004.4|321
1599160200000|2020-09-03 19:10:00|23038.9|23031.9|23056.4|23049.4|23056.4|23049.4|23026.4|23019.4|249
1599160500000|2020-09-03 19:15:00|23053.9|23046.9|23041.4|23034.4|23056.4|23049.4|23041.4|23034.4|164
1599160800000|2020-09-03 19:20:00|23043.9|23036.9|23006.4|22999.4|23046.4|23039.4|23006.4|22999.4|149
1599161100000|2020-09-03 19:25:00|23008.9|23001.9|23016.4|23009.4|23051.4|23044.4|22991.4|22984.4|314
1599161400000|2020-09-03 19:30:00|23011.4|23004.4|23021.4|23014.4|23046.4|23039.4|23011.4|23004.4|265
1599161700000|2020-09-03 19:35:00|23023.9|23016.9|23056.4|23049.4|23071.4|23064.4|23021.4|23014.4|238
1599162000000|2020-09-03 19:40:00|23051.4|23044.4|23071.4|23064.4|23076.4|23069.4|23041.4|23034.4|205
1599162300000|2020-09-03 19:45:00|23073.9|23066.9|23041.4|23034.4|23076.4|23069.4|23038.9|23031.9|240
1599162600000|2020-09-03 19:50:00|23033.9|23026.9|23076.4|23069.4|23088.9|23081.9|23021.4|23014.4|620
1599162900000|2020-09-03 19:55:00|23078.9|23071.9|23061.4|23054.4|23096.4|23089.4|23061.4|23054.4|735
1599163200000|2020-09-03 20:00:00|23063.9|23056.9|23081.4|23074.4|23096.4|23089.4|23061.4|23054.4|235
1599163500000|2020-09-03 20:05:00|23076.4|23069.4|23096.4|23089.4|23096.4|23089.4|23076.4|23069.4|105
1599163800000|2020-09-03 20:10:00|23093.9|23086.9|23093.9|23086.9|23106.4|23099.4|23088.9|23081.9|158
1599164100000|2020-09-03 20:15:00|23097.9|23082.9|23095.4|23080.4|23105.4|23090.4|23095.4|23080.4|67
1599164400000|2020-09-03 20:20:00|23090.4|23075.4|23092.9|23077.9|23100.4|23085.4|23085.4|23070.4|69
1599164700000|2020-09-03 20:25:00|23090.4|23075.4|23080.4|23065.4|23090.4|23075.4|23070.4|23055.4|77
1599165000000|2020-09-03 20:30:00|23082.9|23067.9|23082.9|23067.9|23085.4|23070.4|23077.9|23062.9|42
1599165300000|2020-09-03 20:35:00|23085.4|23070.4|23082.9|23067.9|23087.9|23072.9|23082.9|23067.9|3
1599165600000|2020-09-03 20:40:00|23085.4|23070.4|23082.9|23067.9|23087.9|23072.9|23075.4|23060.4|13
1599165900000|2020-09-03 20:45:00|23080.4|23065.4|23082.9|23067.9|23085.4|23070.4|23080.4|23065.4|3
1599166200000|2020-09-03 20:50:00|23085.4|23070.4|23097.9|23082.9|23097.9|23082.9|23085.4|23070.4|18
1599166500000|2020-09-03 20:55:00|23100.4|23085.4|23099|23069|23105.4|23090.4|23090.4|23066.9|31
1599166800000|2020-09-03 21:00:00|23097.3|23067.3|23102.7|23072.7|23103.8|23073.8|23097.3|23067.3|0
1599167100000|2020-09-03 21:05:00|23102.9|23072.9|23100.2|23070.2|23103.8|23073.8|23099.5|23069.5|0
1599167400000|2020-09-03 21:10:00|23099.7|23069.7|23093|23063|23099.7|23069.7|23092.9|23062.9|0
1599167700000|2020-09-03 21:15:00|23092.8|23062.8|23092.2|23062.2|23093.9|23063.9|23092|23062|0
1599168000000|2020-09-03 21:20:00|23092.4|23062.4|23085.6|23055.6|23092.7|23062.7|23085.6|23055.6|0
1599168300000|2020-09-03 21:25:00|23086.9|23056.9|23080.9|23050.9|23087.7|23057.7|23080.1|23050.1|0
1599168600000|2020-09-03 21:30:00|23081.1|23051.1|23077.9|23047.9|23081.1|23051.1|23077.6|23047.6|0
1599168900000|2020-09-03 21:35:00|23077.7|23047.7|23070.5|23040.5|23077.7|23047.7|23070.5|23040.5|0
1599169200000|2020-09-03 21:40:00|23070.6|23040.6|23068.4|23038.4|23070.6|23040.6|23066.3|23036.3|0
1599169500000|2020-09-03 21:45:00|23068.3|23038.3|23064.8|23034.8|23069.5|23039.5|23064.8|23034.8|0
1599169800000|2020-09-03 21:50:00|23063.6|23033.6|23064.7|23034.7|23066.9|23036.9|23061.3|23031.3|0
1599170100000|2020-09-03 21:55:00|23065|23035|23067.6|23037.6|23073.2|23043.2|23065|23035|0
1599170400000|2020-09-03 22:00:00|23065.2|23035.2|23062.9|23047.9|23102.9|23087.9|23047.9|23030.2|23
1599170700000|2020-09-03 22:05:00|23065.4|23050.4|23040.4|23025.4|23067.9|23052.9|23032.9|23017.9|13
1599171000000|2020-09-03 22:10:00|23042.9|23027.9|23060.4|23045.4|23065.4|23050.4|23042.9|23027.9|10
1599171300000|2020-09-03 22:15:00|23057.9|23042.9|23040.4|23025.4|23057.9|23042.9|23037.9|23022.9|6
1599171600000|2020-09-03 22:20:00|23042.9|23027.9|23050.4|23035.4|23060.4|23045.4|23042.9|23027.9|17
1599171900000|2020-09-03 22:25:00|23052.9|23037.9|23075.4|23060.4|23080.4|23065.4|23052.9|23037.9|54
1599172200000|2020-09-03 22:30:00|23080.4|23065.4|23095.4|23080.4|23105.4|23090.4|23080.4|23065.4|43
1599172500000|2020-09-03 22:35:00|23092.9|23077.9|23062.9|23047.9|23097.9|23082.9|23050.4|23035.4|27
1599172800000|2020-09-03 22:40:00|23065.4|23050.4|23047.9|23032.9|23075.4|23060.4|23045.4|23030.4|54
1599173100000|2020-09-03 22:45:00|23050.4|23035.4|23052.9|23037.9|23052.9|23037.9|23040.4|23025.4|35
1599173400000|2020-09-03 22:50:00|23050.4|23035.4|23025.4|23010.4|23060.4|23045.4|23025.4|23010.4|56
1599173700000|2020-09-03 22:55:00|23020.4|23005.4|23012.9|22997.9|23032.9|23017.9|23007.9|22992.9|126
1599174000000|2020-09-03 23:00:00|23010.4|22995.4|23030.4|23015.4|23030.4|23015.4|23007.9|22992.9|30
1599174300000|2020-09-03 23:05:00|23032.9|23017.9|23017.8|23002.8|23035.4|23020.4|23000.4|22985.4|149
1599174600000|2020-09-03 23:10:00|23015.3|23000.3|22987.8|22972.8|23025.3|23010.3|22987.8|22972.8|74
1599174900000|2020-09-03 23:15:00|22990.3|22975.3|22970.3|22955.3|22995.3|22980.3|22970.3|22955.3|102
1599175200000|2020-09-03 23:20:00|22975.3|22960.3|22990.3|22975.3|22995.3|22980.3|22960.3|22945.3|157
1599175500000|2020-09-03 23:25:00|22987.8|22972.8|23005.3|22990.3|23010.3|22995.3|22987.8|22972.8|154
1599175800000|2020-09-03 23:30:00|23007.8|22992.8|23056.3|23049.3|23056.3|23049.3|23007.8|22992.8|45990
1599176100000|2020-09-03 23:35:00|23051.3|23044.3|23071.3|23064.3|23071.3|23064.3|23051.3|23044.3|240
1599176400000|2020-09-03 23:40:00|23066.3|23059.3|23056.3|23049.3|23071.3|23064.3|23051.3|23044.3|421
1599176700000|2020-09-03 23:45:00|23058.8|23051.8|23066.3|23059.3|23076.3|23069.3|23026.3|23019.3|1152
1599177000000|2020-09-03 23:50:00|23071.3|23064.3|23078.8|23071.8|23081.3|23074.3|23066.3|23059.3|529
1599177300000|2020-09-03 23:55:00|23081.3|23074.3|23081.3|23074.3|23086.3|23079.3|23056.3|23049.3|958
1599177600000|2020-09-04 00:00:00|23076.3|23069.3|23141.3|23134.3|23146.3|23139.3|23071.3|23064.3|3531
1599177900000|2020-09-04 00:05:00|23138.8|23131.8|23166.3|23159.3|23181.3|23174.3|23131.3|23124.3|2351
1599178200000|2020-09-04 00:10:00|23171.3|23164.3|23121.3|23114.3|23181.3|23174.3|23116.3|23109.3|1577
1599178500000|2020-09-04 00:15:00|23123.8|23116.8|23141.3|23134.3|23148.8|23141.8|23111.3|23104.3|1150
1599178800000|2020-09-04 00:20:00|23143.8|23136.8|23146.3|23139.3|23156.3|23149.3|23126.3|23119.3|819
1599179100000|2020-09-04 00:25:00|23151.3|23144.3|23156.3|23149.3|23171.3|23164.3|23146.3|23139.3|655
1599179400000|2020-09-04 00:30:00|23161.3|23154.3|23181.3|23174.3|23183.8|23176.8|23146.3|23139.3|737
1599179700000|2020-09-04 00:35:00|23183.8|23176.8|23156.3|23149.3|23186.3|23179.3|23146.3|23139.3|683
1599180000000|2020-09-04 00:40:00|23151.3|23144.3|23151.3|23144.3|23171.3|23164.3|23146.3|23139.3|484
1599180300000|2020-09-04 00:45:00|23156.3|23149.3|23166.3|23159.3|23181.3|23174.3|23146.3|23139.3|569
1599180600000|2020-09-04 00:50:00|23168.8|23161.8|23181.3|23174.3|23181.3|23174.3|23161.3|23154.3|415
1599180900000|2020-09-04 00:55:00|23186.3|23179.3|23186.3|23179.3|23196.3|23189.3|23176.3|23169.3|1064
1599181200000|2020-09-04 01:00:00|23188.8|23181.8|23241.3|23234.3|23251.3|23244.3|23186.3|23179.3|1877
1599181500000|2020-09-04 01:05:00|23238.8|23231.8|23246.3|23239.3|23261.3|23254.3|23236.3|23229.3|1047
1599181800000|2020-09-04 01:10:00|23251.3|23244.3|23243.8|23236.8|23251.3|23244.3|23236.3|23229.3|954
1599182100000|2020-09-04 01:15:00|23241.3|23234.3|23216.3|23209.3|23246.3|23239.3|23211.3|23204.3|1125
1599182400000|2020-09-04 01:20:00|23213.8|23206.8|23211.3|23204.3|23216.3|23209.3|23191.3|23184.3|525
1599182700000|2020-09-04 01:25:00|23206.3|23199.3|23206.3|23199.3|23216.3|23209.3|23191.3|23184.3|345
1599183000000|2020-09-04 01:30:00|23203.8|23196.8|23198.8|23191.8|23216.3|23209.3|23176.3|23169.3|847
1599183300000|2020-09-04 01:35:00|23196.3|23189.3|23201.3|23194.3|23206.3|23199.3|23181.3|23174.3|613
1599183600000|2020-09-04 01:40:00|23196.3|23189.3|23216.3|23209.3|23221.3|23214.3|23196.3|23189.3|340
1599183900000|2020-09-04 01:45:00|23218.8|23211.8|23226.3|23219.3|23236.3|23229.3|23216.3|23209.3|610
1599184200000|2020-09-04 01:50:00|23231.3|23224.3|23226.3|23219.3|23236.3|23229.3|23211.3|23204.3|616
1599184500000|2020-09-04 01:55:00|23221.3|23214.3|23213.8|23206.8|23226.3|23219.3|23206.3|23199.3|623
1599184800000|2020-09-04 02:00:00|23216.3|23209.3|23216.3|23209.3|23226.3|23219.3|23206.3|23199.3|620
1599185100000|2020-09-04 02:05:00|23218.8|23211.8|23201.3|23194.3|23226.3|23219.3|23196.3|23189.3|703
1599185400000|2020-09-04 02:10:00|23198.8|23191.8|23216.3|23209.3|23216.3|23209.3|23196.3|23189.3|378
1599185700000|2020-09-04 02:15:00|23221.3|23214.3|23248.8|23241.8|23261.3|23254.3|23216.3|23209.3|664
1599186000000|2020-09-04 02:20:00|23246.3|23239.3|23246.3|23239.3|23256.3|23249.3|23241.3|23234.3|365
1599186300000|2020-09-04 02:25:00|23243.8|23236.8|23236.3|23229.3|23248.8|23241.8|23236.3|23229.3|380
1599186600000|2020-09-04 02:30:00|23231.3|23224.3|23236.3|23229.3|23236.3|23229.3|23216.3|23209.3|639
1599186900000|2020-09-04 02:35:00|23233.8|23226.8|23216.3|23209.3|23233.8|23226.8|23211.3|23204.3|359
1599187200000|2020-09-04 02:40:00|23218.8|23211.8|23243.8|23236.8|23246.3|23239.3|23216.3|23209.3|490
1599187500000|2020-09-04 02:45:00|23246.3|23239.3|23216.3|23209.3|23246.3|23239.3|23216.3|23209.3|370
1599187800000|2020-09-04 02:50:00|23221.3|23214.3|23206.3|23199.3|23223.8|23216.8|23206.3|23199.3|180
1599188100000|2020-09-04 02:55:00|23203.8|23196.8|23201.3|23194.3|23206.3|23199.3|23196.3|23189.3|315
1599188400000|2020-09-04 03:00:00|23203.8|23196.8|23171.3|23164.3|23206.3|23199.3|23166.3|23159.3|1831
1599188700000|2020-09-04 03:05:00|23173.8|23166.8|23171.3|23164.3|23181.3|23174.3|23166.3|23159.3|371
1599189000000|2020-09-04 03:10:00|23166.3|23159.3|23171.3|23164.3|23176.3|23169.3|23156.3|23149.3|454
1599189300000|2020-09-04 03:15:00|23168.8|23161.8|23186.3|23179.3|23186.3|23179.3|23166.3|23159.3|382
1599189600000|2020-09-04 03:20:00|23191.3|23184.3|23196.3|23189.3|23196.3|23189.3|23181.3|23174.3|432
1599189900000|2020-09-04 03:25:00|23201.3|23194.3|23198.8|23191.8|23211.3|23204.3|23196.3|23189.3|290
1599190200000|2020-09-04 03:30:00|23201.3|23194.3|23201.3|23194.3|23206.3|23199.3|23181.3|23174.3|902
1599190500000|2020-09-04 03:35:00|23206.3|23199.3|23191.3|23184.3|23211.3|23204.3|23181.3|23174.3|322
1599190800000|2020-09-04 03:40:00|23193.8|23186.8|23176.3|23169.3|23201.3|23194.3|23176.3|23169.3|398
1599191100000|2020-09-04 03:45:00|23181.3|23174.3|23196.3|23189.3|23201.3|23194.3|23181.3|23174.3|316
1599191400000|2020-09-04 03:50:00|23191.3|23184.3|23171.3|23164.3|23196.3|23189.3|23171.3|23164.3|279
1599191700000|2020-09-04 03:55:00|23166.3|23159.3|23161.3|23154.3|23166.3|23159.3|23156.3|23149.3|220
1599192000000|2020-09-04 04:00:00|23156.3|23149.3|23171.3|23164.3|23181.3|23174.3|23156.3|23149.3|436
1599192300000|2020-09-04 04:05:00|23173.8|23166.8|23156.3|23149.3|23176.3|23169.3|23151.3|23144.3|312
1599192600000|2020-09-04 04:10:00|23158.8|23151.8|23146.3|23139.3|23161.3|23154.3|23126.3|23119.3|687
1599192900000|2020-09-04 04:15:00|23151.3|23144.3|23148.8|23141.8|23161.3|23154.3|23141.3|23134.3|414
1599193200000|2020-09-04 04:20:00|23151.3|23144.3|23141.3|23134.3|23156.3|23149.3|23141.3|23134.3|272
1599193500000|2020-09-04 04:25:00|23146.3|23139.3|23151.3|23144.3|23151.3|23144.3|23141.3|23134.3|347
1599193800000|2020-09-04 04:30:00|23153.8|23146.8|23161.3|23154.3|23168.8|23161.8|23153.8|23146.8|362
1599194100000|2020-09-04 04:35:00|23163.8|23156.8|23171.3|23164.3|23171.3|23164.3|23161.3|23154.3|260
1599194400000|2020-09-04 04:40:00|23173.8|23166.8|23166.3|23159.3|23173.8|23166.8|23161.3|23154.3|188
1599194700000|2020-09-04 04:45:00|23168.8|23161.8|23166.3|23159.3|23171.3|23164.3|23161.3|23154.3|155
1599195000000|2020-09-04 04:50:00|23171.3|23164.3|23198.8|23191.8|23201.3|23194.3|23171.3|23164.3|343
1599195300000|2020-09-04 04:55:00|23196.3|23189.3|23191.3|23184.3|23196.3|23189.3|23186.3|23179.3|360
1599195600000|2020-09-04 05:00:00|23193.8|23186.8|23191.3|23184.3|23196.3|23189.3|23186.3|23179.3|372
1599195900000|2020-09-04 05:05:00|23196.3|23189.3|23196.3|23189.3|23201.3|23194.3|23186.3|23179.3|469
1599196200000|2020-09-04 05:10:00|23198.8|23191.8|23186.3|23179.3|23201.3|23194.3|23181.3|23174.3|424
1599196500000|2020-09-04 05:15:00|23183.8|23176.8|23176.3|23169.3|23186.3|23179.3|23171.3|23164.3|335
1599196800000|2020-09-04 05:20:00|23173.8|23166.8|23171.3|23164.3|23181.3|23174.3|23156.3|23149.3|928
1599197100000|2020-09-04 05:25:00|23176.3|23169.3|23181.3|23174.3|23183.8|23176.8|23171.3|23164.3|310
1599197400000|2020-09-04 05:30:00|23186.3|23179.3|23161.3|23154.3|23186.3|23179.3|23161.3|23154.3|572
1599197700000|2020-09-04 05:35:00|23166.3|23159.3|23166.3|23159.3|23176.3|23169.3|23161.3|23154.3|592
1599198000000|2020-09-04 05:40:00|23171.3|23164.3|23186.3|23179.3|23186.3|23179.3|23166.3|23159.3|681
1599198300000|2020-09-04 05:45:00|23183.8|23176.8|23191.3|23184.3|23201.3|23194.3|23181.3|23174.3|807
1599198600000|2020-09-04 05:50:00|23196.3|23189.3|23191.3|23184.3|23198.8|23191.8|23181.3|23174.3|581
1599198900000|2020-09-04 05:55:00|23188.8|23181.8|23186.3|23179.3|23198.8|23191.8|23181.3|23174.3|1558
1599199200000|2020-09-04 06:00:00|23191.3|23184.3|23191.3|23184.3|23201.3|23194.3|23171.3|23164.3|3188
1599199500000|2020-09-04 06:05:00|23186.3|23179.3|23181.3|23174.3|23201.3|23194.3|23166.3|23159.3|2194
1599199800000|2020-09-04 06:10:00|23183.8|23176.8|23181.3|23174.3|23191.3|23184.3|23166.3|23159.3|713
1599200100000|2020-09-04 06:15:00|23178.8|23171.8|23181.3|23174.3|23188.8|23181.8|23176.3|23169.3|371
1599200400000|2020-09-04 06:20:00|23183.8|23176.8|23163.8|23156.8|23186.3|23179.3|23156.3|23149.3|213
1599200700000|2020-09-04 06:25:00|23161.3|23154.3|23161.3|23154.3|23168.8|23161.8|23156.3|23149.3|84
1599201000000|2020-09-04 06:30:00|23163.8|23156.8|23156.3|23149.3|23163.8|23156.8|23141.3|23134.3|82
1599201300000|2020-09-04 06:35:00|23153.8|23146.8|23156.3|23149.3|23166.3|23159.3|23151.3|23144.3|49
1599201600000|2020-09-04 06:40:00|23158.8|23151.8|23163.8|23156.8|23166.3|23159.3|23151.3|23144.3|36
1599201900000|2020-09-04 06:45:00|23166.3|23159.3|23168.8|23161.8|23168.8|23161.8|23156.3|23149.3|8
1599202200000|2020-09-04 06:50:00|23171.3|23164.3|23171.3|23164.3|23181.3|23174.3|23168.8|23161.8|19
1599202500000|2020-09-04 06:55:00|23176.3|23169.3|23136.3|23129.3|23176.3|23169.3|23133.8|23126.8|25
1599202800000|2020-09-04 07:00:00|23131.3|23124.3|23081.3|23074.3|23148.8|23141.8|23073.8|23066.8|310
1599203100000|2020-09-04 07:05:00|23086.3|23079.3|23128.8|23121.8|23131.3|23124.3|23081.3|23074.3|187
1599203400000|2020-09-04 07:10:00|23126.3|23119.3|23141.3|23134.3|23156.3|23149.3|23126.3|23119.3|249
1599203700000|2020-09-04 07:15:00|23136.3|23129.3|23173.8|23166.8|23183.8|23176.8|23136.3|23129.3|249
1599204000000|2020-09-04 07:20:00|23171.3|23164.3|23201.3|23194.3|23206.3|23199.3|23171.3|23164.3|170
1599204300000|2020-09-04 07:25:00|23206.3|23199.3|23213.8|23206.8|23221.3|23214.3|23196.3|23189.3|214
1599204600000|2020-09-04 07:30:00|23216.3|23209.3|23246.3|23239.3|23246.3|23239.3|23211.3|23204.3|330
1599204900000|2020-09-04 07:35:00|23241.3|23234.3|23236.3|23229.3|23246.3|23239.3|23226.3|23219.3|120
1599205200000|2020-09-04 07:40:00|23238.8|23231.8|23236.3|23229.3|23251.3|23244.3|23221.3|23214.3|175
1599205500000|2020-09-04 07:45:00|23238.8|23231.8|23236.3|23229.3|23246.3|23239.3|23226.3|23219.3|257
1599205800000|2020-09-04 07:50:00|23238.8|23231.8|23246.3|23239.3|23251.3|23244.3|23236.3|23229.3|267
1599206100000|2020-09-04 07:55:00|23251.3|23244.3|23251.3|23244.3|23266.3|23259.3|23246.3|23239.3|167
1599206400000|2020-09-04 08:00:00|23248.8|23241.8|23236.3|23229.3|23256.3|23249.3|23236.3|23229.3|85
1599206700000|2020-09-04 08:05:00|23238.8|23231.8|23246.3|23239.3|23251.3|23244.3|23236.3|23229.3|199
1599207000000|2020-09-04 08:10:00|23251.3|23244.3|23251.3|23244.3|23251.3|23244.3|23236.3|23229.3|122
1599207300000|2020-09-04 08:15:00|23253.8|23246.8|23251.3|23244.3|23266.3|23259.3|23251.3|23244.3|248
1599207600000|2020-09-04 08:20:00|23246.3|23239.3|23251.3|23244.3|23256.3|23249.3|23246.3|23239.3|74
1599207900000|2020-09-04 08:25:00|23246.3|23239.3|23251.3|23244.3|23256.3|23249.3|23246.3|23239.3|90
1599208200000|2020-09-04 08:30:00|23256.3|23249.3|23266.3|23259.3|23271.3|23264.3|23251.3|23244.3|142
1599208500000|2020-09-04 08:35:00|23268.8|23261.8|23271.3|23264.3|23281.3|23274.3|23266.3|23259.3|263
1599208800000|2020-09-04 08:40:00|23273.8|23266.8|23266.3|23259.3|23276.3|23269.3|23266.3|23259.3|41
1599209100000|2020-09-04 08:45:00|23268.8|23261.8|23276.3|23269.3|23281.3|23274.3|23263.8|23256.8|182
1599209400000|2020-09-04 08:50:00|23281.3|23274.3|23281.3|23274.3|23291.3|23284.3|23276.3|23269.3|338
1599209700000|2020-09-04 08:55:00|23283.8|23276.8|23281.3|23274.3|23288.8|23281.8|23271.3|23264.3|300
1599210000000|2020-09-04 09:00:00|23278.8|23271.8|23271.3|23264.3|23291.3|23284.3|23271.3|23264.3|86
1599210300000|2020-09-04 09:05:00|23273.8|23266.8|23266.3|23259.3|23276.3|23269.3|23263.8|23256.8|22
1599210600000|2020-09-04 09:10:00|23263.8|23256.8|23261.3|23254.3|23266.3|23259.3|23261.3|23254.3|44
1599210900000|2020-09-04 09:15:00|23266.3|23259.3|23256.3|23249.3|23266.3|23259.3|23256.3|23249.3|22
1599211200000|2020-09-04 09:20:00|23258.8|23251.8|23266.3|23259.3|23271.3|23264.3|23256.3|23249.3|33
1599211500000|2020-09-04 09:25:00|23271.3|23264.3|23271.3|23264.3|23281.3|23274.3|23271.3|23264.3|58
1599211800000|2020-09-04 09:30:00|23266.3|23259.3|23266.3|23259.3|23276.3|23269.3|23261.3|23254.3|82
1599212100000|2020-09-04 09:35:00|23268.8|23261.8|23271.3|23264.3|23276.3|23269.3|23266.3|23259.3|60
1599212400000|2020-09-04 09:40:00|23273.8|23266.8|23281.3|23274.3|23286.3|23279.3|23271.3|23264.3|29
1599212700000|2020-09-04 09:45:00|23276.3|23269.3|23291.3|23284.3|23291.3|23284.3|23276.3|23269.3|87
1599213000000|2020-09-04 09:50:00|23293.8|23286.8|23306.3|23299.3|23311.3|23304.3|23291.3|23284.3|102
1599213300000|2020-09-04 09:55:00|23311.3|23304.3|23306.3|23299.3|23311.3|23304.3|23306.3|23299.3|59
1599213600000|2020-09-04 10:00:00|23311.3|23304.3|23311.3|23304.3|23321.3|23314.3|23306.3|23299.3|100
1599213900000|2020-09-04 10:05:00|23308.8|23301.8|23311.3|23304.3|23316.3|23309.3|23306.3|23299.3|103
1599214200000|2020-09-04 10:10:00|23306.3|23299.3|23301.3|23294.3|23316.3|23309.3|23301.3|23294.3|109
1599214500000|2020-09-04 10:15:00|23298.8|23291.8|23276.3|23269.3|23298.8|23291.8|23271.3|23264.3|83
1599214800000|2020-09-04 10:20:00|23271.3|23264.3|23236.3|23229.3|23276.3|23269.3|23236.3|23229.3|152
1599215100000|2020-09-04 10:25:00|23238.8|23231.8|23236.3|23229.3|23251.3|23244.3|23231.3|23224.3|154
1599215400000|2020-09-04 10:30:00|23231.3|23224.3|23241.3|23234.3|23246.3|23239.3|23228.8|23221.8|103
1599215700000|2020-09-04 10:35:00|23243.8|23236.8|23241.3|23234.3|23246.3|23239.3|23236.3|23229.3|91
1599216000000|2020-09-04 10:40:00|23243.8|23236.8|23241.3|23234.3|23246.3|23239.3|23236.3|23229.3|46
1599216300000|2020-09-04 10:45:00|23243.8|23236.8|23231.3|23224.3|23246.3|23239.3|23231.3|23224.3|36
1599216600000|2020-09-04 10:50:00|23236.3|23229.3|23231.3|23224.3|23236.3|23229.3|23231.3|23224.3|20
1599216900000|2020-09-04 10:55:00|23233.8|23226.8|23226.3|23219.3|23236.3|23229.3|23226.3|23219.3|51
1599217200000|2020-09-04 11:00:00|23223.8|23216.8|23201.3|23194.3|23231.3|23224.3|23186.3|23179.3|337
1599217500000|2020-09-04 11:05:00|23206.3|23199.3|23201.3|23194.3|23216.3|23209.3|23198.8|23191.8|59
1599217800000|2020-09-04 11:10:00|23206.3|23199.3|23196.3|23189.3|23206.3|23199.3|23181.3|23174.3|201
1599218100000|2020-09-04 11:15:00|23193.8|23186.8|23181.3|23174.3|23193.8|23186.8|23176.3|23169.3|153
1599218400000|2020-09-04 11:20:00|23183.8|23176.8|23191.3|23184.3|23198.8|23191.8|23181.3|23174.3|221
1599218700000|2020-09-04 11:25:00|23193.8|23186.8|23186.3|23179.3|23196.3|23189.3|23181.3|23174.3|112
1599219000000|2020-09-04 11:30:00|23183.8|23176.8|23166.3|23159.3|23191.3|23184.3|23166.3|23159.3|236
1599219300000|2020-09-04 11:35:00|23163.8|23156.8|23166.3|23159.3|23176.3|23169.3|23156.3|23149.3|119
1599219600000|2020-09-04 11:40:00|23171.3|23164.3|23156.3|23149.3|23171.3|23164.3|23146.3|23139.3|285
1599219900000|2020-09-04 11:45:00|23153.8|23146.8|23151.3|23144.3|23153.8|23146.8|23131.3|23124.3|297
1599220200000|2020-09-04 11:50:00|23148.8|23141.8|23141.3|23134.3|23151.3|23144.3|23131.3|23124.3|181
1599220500000|2020-09-04 11:55:00|23138.8|23131.8|23141.3|23134.3|23143.8|23136.8|23126.3|23119.3|416
1599220800000|2020-09-04 12:00:00|23146.3|23139.3|23176.3|23169.3|23181.3|23174.3|23141.3|23134.3|145
1599221100000|2020-09-04 12:05:00|23171.3|23164.3|23161.3|23154.3|23183.8|23176.8|23161.3|23154.3|144
1599221400000|2020-09-04 12:10:00|23163.8|23156.8|23166.3|23159.3|23171.3|23164.3|23161.3|23154.3|88
1599221700000|2020-09-04 12:15:00|23171.3|23164.3|23166.3|23159.3|23181.3|23174.3|23161.3|23154.3|91
1599222000000|2020-09-04 12:20:00|23171.3|23164.3|23191.3|23184.3|23191.3|23184.3|23163.8|23156.8|58
1599222300000|2020-09-04 12:25:00|23188.8|23181.8|23191.3|23184.3|23191.3|23184.3|23176.3|23169.3|177
1599222600000|2020-09-04 12:30:00|23188.8|23181.8|23213.8|23206.8|23236.3|23229.3|23171.3|23164.3|959
1599222900000|2020-09-04 12:35:00|23211.3|23204.3|23206.3|23199.3|23221.3|23214.3|23191.3|23184.3|403
1599223200000|2020-09-04 12:40:00|23211.3|23204.3|23241.3|23234.3|23241.3|23234.3|23206.3|23199.3|263
1599223500000|2020-09-04 12:45:00|23243.8|23236.8|23251.3|23244.3|23256.3|23249.3|23236.3|23229.3|289
1599223800000|2020-09-04 12:50:00|23248.8|23241.8|23241.3|23234.3|23253.8|23246.8|23241.3|23234.3|231
1599224100000|2020-09-04 12:55:00|23238.8|23231.8|23226.3|23219.3|23241.3|23234.3|23221.3|23214.3|84
1599224400000|2020-09-04 13:00:00|23228.8|23221.8|23261.3|23254.3|23261.3|23254.3|23221.3|23214.3|79
1599224700000|2020-09-04 13:05:00|23256.3|23249.3|23246.3|23239.3|23261.3|23254.3|23241.3|23234.3|188
1599225000000|2020-09-04 13:10:00|23251.3|23244.3|23256.3|23249.3|23256.3|23249.3|23241.3|23234.3|73
1599225300000|2020-09-04 13:15:00|23261.3|23254.3|23261.3|23254.3|23261.3|23254.3|23246.3|23239.3|94
1599225600000|2020-09-04 13:20:00|23258.8|23251.8|23256.3|23249.3|23261.3|23254.3|23251.3|23244.3|100
1599225900000|2020-09-04 13:25:00|23253.8|23246.8|23236.3|23229.3|23256.3|23249.3|23231.3|23224.3|87
1599226200000|2020-09-04 13:30:00|23231.3|23224.3|23273.8|23266.8|23281.3|23274.3|23226.3|23219.3|1427
1599226500000|2020-09-04 13:35:00|23276.3|23269.3|23246.3|23239.3|23286.3|23279.3|23243.8|23236.8|451
1599226800000|2020-09-04 13:40:00|23241.3|23234.3|23231.3|23224.3|23261.3|23254.3|23216.3|23209.3|554
1599227100000|2020-09-04 13:45:00|23233.8|23226.8|23181.3|23174.3|23236.3|23229.3|23168.8|23161.8|614
1599227400000|2020-09-04 13:50:00|23178.8|23171.8|23148.8|23141.8|23196.3|23189.3|23146.3|23139.3|345
1599227700000|2020-09-04 13:55:00|23151.3|23144.3|23156.3|23149.3|23166.3|23159.3|23136.3|23129.3|922
1599228000000|2020-09-04 14:00:00|23153.8|23146.8|23186.3|23179.3|23191.3|23184.3|23146.3|23139.3|414
1599228300000|2020-09-04 14:05:00|23191.3|23184.3|23171.3|23164.3|23191.3|23184.3|23156.3|23149.3|494
1599228600000|2020-09-04 14:10:00|23166.3|23159.3|23106.3|23099.3|23176.3|23169.3|23106.3|23099.3|392
1599228900000|2020-09-04 14:15:00|23111.3|23104.3|23036.3|23029.3|23116.3|23109.3|23036.3|23029.3|1387
1599229200000|2020-09-04 14:20:00|23041.3|23034.3|23058.8|23051.8|23086.3|23079.3|23036.3|23029.3|809
1599229500000|2020-09-04 14:25:00|23061.3|23054.3|23041.3|23034.3|23081.3|23074.3|23041.3|23034.3|885
1599229800000|2020-09-04 14:30:00|23046.3|23039.3|23016.3|23009.3|23066.3|23059.3|23016.3|23009.3|1002
1599230100000|2020-09-04 14:35:00|23011.3|23004.3|22943.8|22936.8|23016.3|23009.3|22876.3|22869.3|1935
1599230400000|2020-09-04 14:40:00|22941.3|22934.3|22871.3|22864.3|22951.3|22944.3|22831.3|22824.3|1450
1599230700000|2020-09-04 14:45:00|22876.3|22869.3|22951.3|22944.3|22966.3|22959.3|22876.3|22869.3|825
1599231000000|2020-09-04 14:50:00|22948.8|22941.8|22981.3|22974.3|22981.3|22974.3|22898.8|22891.8|873
1599231300000|2020-09-04 14:55:00|22978.8|22971.8|23021.3|23014.3|23051.3|23044.3|22966.3|22959.3|1612
1599231600000|2020-09-04 15:00:00|23026.3|23019.3|23026.3|23019.3|23046.3|23039.3|22986.3|22979.3|766
1599231900000|2020-09-04 15:05:00|23028.8|23021.8|22971.3|22964.3|23031.3|23024.3|22966.3|22959.3|412
1599232200000|2020-09-04 15:10:00|22968.8|22961.8|22986.3|22979.3|23006.3|22999.3|22951.3|22944.3|653
1599232500000|2020-09-04 15:15:00|22983.8|22976.8|22996.3|22989.3|23001.3|22994.3|22958.8|22951.8|338
1599232800000|2020-09-04 15:20:00|22991.3|22984.3|22976.3|22969.3|23016.3|23009.3|22971.3|22964.3|505
1599233100000|2020-09-04 15:25:00|22978.8|22971.8|22958.8|22951.8|22978.8|22971.8|22916.3|22909.3|777
1599233400000|2020-09-04 15:30:00|22961.3|22954.3|23016.3|23009.3|23016.3|23009.3|22956.3|22949.3|441
1599233700000|2020-09-04 15:35:00|23013.8|23006.8|23026.3|23019.3|23031.3|23024.3|23001.3|22994.3|420
1599234000000|2020-09-04 15:40:00|23021.3|23014.3|22961.3|22954.3|23036.3|23029.3|22961.3|22954.3|519
1599234300000|2020-09-04 15:45:00|22963.8|22956.8|23001.3|22994.3|23006.3|22999.3|22961.3|22954.3|513
1599234600000|2020-09-04 15:50:00|23003.8|22996.8|23076.3|23069.3|23081.3|23074.3|22991.3|22984.3|447
1599234900000|2020-09-04 15:55:00|23081.3|23074.3|23063.8|23056.8|23086.3|23079.3|23041.3|23034.3|557
1599235200000|2020-09-04 16:00:00|23061.3|23054.3|23076.3|23069.3|23096.3|23089.3|23058.8|23051.8|275
1599235500000|2020-09-04 16:05:00|23081.3|23074.3|23061.3|23054.3|23091.3|23084.3|23056.3|23049.3|396
1599235800000|2020-09-04 16:10:00|23063.8|23056.8|23081.3|23074.3|23086.3|23079.3|23056.3|23049.3|198
1599236100000|2020-09-04 16:15:00|23083.8|23076.8|23066.3|23059.3|23086.3|23079.3|23051.3|23044.3|183
1599236400000|2020-09-04 16:20:00|23071.3|23064.3|23081.3|23074.3|23091.3|23084.3|23056.3|23049.3|350
1599236700000|2020-09-04 16:25:00|23083.8|23076.8|23126.3|23119.3|23131.3|23124.3|23083.8|23076.8|322
1599237000000|2020-09-04 16:30:00|23128.8|23121.8|23136.3|23129.3|23146.3|23139.3|23111.3|23104.3|348
1599237300000|2020-09-04 16:35:00|23138.8|23131.8|23161.3|23154.3|23171.3|23164.3|23136.3|23129.3|470
1599237600000|2020-09-04 16:40:00|23166.3|23159.3|23166.3|23159.3|23181.3|23174.3|23156.3|23149.3|265
1599237900000|2020-09-04 16:45:00|23168.8|23161.8|23156.3|23149.3|23181.3|23174.3|23156.3|23149.3|372
1599238200000|2020-09-04 16:50:00|23158.8|23151.8|23141.3|23134.3|23158.8|23151.8|23131.3|23124.3|270
1599238500000|2020-09-04 16:55:00|23138.8|23131.8|23146.3|23139.3|23151.3|23144.3|23131.3|23124.3|76
1599238800000|2020-09-04 17:00:00|23143.8|23136.8|23116.3|23109.3|23143.8|23136.8|23113.8|23106.8|153
1599239100000|2020-09-04 17:05:00|23118.8|23111.8|23111.3|23104.3|23121.3|23114.3|23101.3|23094.3|110
1599239400000|2020-09-04 17:10:00|23108.8|23101.8|23116.3|23109.3|23116.3|23109.3|23098.8|23091.8|107
1599239700000|2020-09-04 17:15:00|23113.8|23106.8|23081.3|23074.3|23116.3|23109.3|23076.3|23069.3|235
1599240000000|2020-09-04 17:20:00|23078.8|23071.8|23101.3|23094.3|23106.3|23099.3|23076.3|23069.3|86
1599240300000|2020-09-04 17:25:00|23096.3|23089.3|23103.8|23096.8|23123.8|23116.8|23096.3|23089.3|173
1599240600000|2020-09-04 17:30:00|23106.3|23099.3|23091.3|23084.3|23106.3|23099.3|23076.3|23069.3|310
1599240900000|2020-09-04 17:35:00|23088.8|23081.8|23116.3|23109.3|23121.3|23114.3|23081.3|23074.3|160
1599241200000|2020-09-04 17:40:00|23113.8|23106.8|23113.8|23106.8|23121.3|23114.3|23106.3|23099.3|118
1599241500000|2020-09-04 17:45:00|23111.3|23104.3|23126.3|23119.3|23138.8|23131.8|23111.3|23104.3|82
1599241800000|2020-09-04 17:50:00|23121.3|23114.3|23141.3|23134.3|23141.3|23134.3|23108.8|23101.8|169
1599242100000|2020-09-04 17:55:00|23136.3|23129.3|23136.3|23129.3|23141.3|23134.3|23131.3|23124.3|207
1599242400000|2020-09-04 18:00:00|23131.3|23124.3|23126.3|23119.3|23151.3|23144.3|23126.3|23119.3|102
1599242700000|2020-09-04 18:05:00|23131.3|23124.3|23131.3|23124.3|23146.3|23139.3|23121.3|23114.3|101
1599243000000|2020-09-04 18:10:00|23128.8|23121.8|23126.3|23119.3|23138.8|23131.8|23121.3|23114.3|58
1599243300000|2020-09-04 18:15:00|23128.8|23121.8|23146.3|23139.3|23151.3|23144.3|23121.3|23114.3|184
1599243600000|2020-09-04 18:20:00|23143.8|23136.8|23151.3|23144.3|23156.3|23149.3|23136.3|23129.3|52
1599243900000|2020-09-04 18:25:00|23153.8|23146.8|23171.3|23164.3|23176.3|23169.3|23151.3|23144.3|170
1599244200000|2020-09-04 18:30:00|23166.3|23159.3|23161.3|23154.3|23176.3|23169.3|23161.3|23154.3|64
1599244500000|2020-09-04 18:35:00|23163.8|23156.8|23206.3|23199.3|23206.3|23199.3|23161.3|23154.3|293
1599244800000|2020-09-04 18:40:00|23211.3|23204.3|23201.3|23194.3|23216.3|23209.3|23196.3|23189.3|286
1599245100000|2020-09-04 18:45:00|23203.8|23196.8|23218.8|23211.8|23236.3|23229.3|23201.3|23194.3|344
1599245400000|2020-09-04 18:50:00|23216.3|23209.3|23196.3|23189.3|23221.3|23214.3|23196.3|23189.3|253
1599245700000|2020-09-04 18:55:00|23198.8|23191.8|23236.3|23229.3|23236.3|23229.3|23198.8|23191.8|190
1599246000000|2020-09-04 19:00:00|23233.8|23226.8|23233.8|23226.8|23236.3|23229.3|23216.3|23209.3|141
1599246300000|2020-09-04 19:05:00|23231.3|23224.3|23246.3|23239.3|23246.3|23239.3|23223.8|23216.8|111
1599246600000|2020-09-04 19:10:00|23243.8|23236.8|23216.3|23209.3|23243.8|23236.8|23216.3|23209.3|128
1599246900000|2020-09-04 19:15:00|23221.3|23214.3|23251.3|23244.3|23256.3|23249.3|23221.3|23214.3|181
1599247200000|2020-09-04 19:20:00|23256.3|23249.3|23261.3|23254.3|23266.3|23259.3|23251.3|23244.3|130
1599247500000|2020-09-04 19:25:00|23263.8|23256.8|23256.3|23249.3|23276.3|23269.3|23241.3|23234.3|256
1599247800000|2020-09-04 19:30:00|23253.8|23246.8|23226.3|23219.3|23256.3|23249.3|23221.3|23214.3|263
1599248100000|2020-09-04 19:35:00|23228.8|23221.8|23211.3|23204.3|23236.3|23229.3|23191.3|23184.3|343
1599248400000|2020-09-04 19:40:00|23216.3|23209.3|23201.3|23194.3|23218.8|23211.8|23198.8|23191.8|177
1599248700000|2020-09-04 19:45:00|23206.3|23199.3|23191.3|23184.3|23236.3|23229.3|23186.3|23179.3|359
1599249000000|2020-09-04 19:50:00|23181.3|23174.3|23211.3|23204.3|23216.3|23209.3|23181.3|23174.3|392
1599249300000|2020-09-04 19:55:00|23208.8|23201.8|23196.3|23189.3|23216.3|23209.3|23193.8|23186.8|353
1599249600000|2020-09-04 20:00:00|23191.3|23184.3|23186.3|23179.3|23201.3|23194.3|23186.3|23179.3|180
1599249900000|2020-09-04 20:05:00|23183.8|23176.8|23183.8|23176.8|23191.3|23184.3|23176.3|23169.3|42
1599250200000|2020-09-04 20:10:00|23186.3|23179.3|23178.8|23171.8|23186.3|23179.3|23171.3|23164.3|32
1599250500000|2020-09-04 20:15:00|23182.8|23167.8|23182.8|23167.8|23185.3|23170.3|23180.3|23165.3|14
1599250800000|2020-09-04 20:20:00|23185.3|23170.3|23180.3|23165.3|23187.8|23172.8|23175.3|23160.3|22
1599251100000|2020-09-04 20:25:00|23185.3|23170.3|23197.8|23182.8|23205.3|23190.3|23185.3|23170.3|68
1599251400000|2020-09-04 20:30:00|23200.3|23185.3|23202.8|23187.8|23205.3|23190.3|23190.3|23175.3|96
1599251700000|2020-09-04 20:35:00|23200.3|23185.3|23200.3|23185.3|23202.8|23187.8|23197.8|23182.8|11
1599252000000|2020-09-04 20:40:00|23197.8|23182.8|23192.8|23177.8|23197.8|23182.8|23192.8|23177.8|0
1599252300000|2020-09-04 20:45:00|23195.3|23180.3|23192.8|23177.8|23200.3|23185.3|23190.3|23175.3|10
1599252600000|2020-09-04 20:50:00|23187.8|23172.8|23187.8|23172.8|23187.8|23172.8|23185.3|23170.3|13
1599252900000|2020-09-04 20:55:00|23185.3|23170.3|23188.4|23158.4|23189|23172.8|23177.8|23154.2|35
1599429600000|2020-09-06 22:00:00|23217.8|23202.8|23142.8|23127.8|23217.8|23202.8|23127.8|23112.8|176
1599429900000|2020-09-06 22:05:00|23145.3|23130.3|23102.8|23087.8|23150.3|23135.3|23090.3|23075.3|149
1599430200000|2020-09-06 22:10:00|23100.3|23085.3|23100.3|23085.3|23117.8|23102.8|23095.3|23080.3|29
1599430500000|2020-09-06 22:15:00|23102.8|23087.8|23082.8|23067.8|23102.8|23087.8|23060.3|23045.3|95
1599430800000|2020-09-06 22:20:00|23085.3|23070.3|23122.8|23107.8|23125.3|23110.3|23077.8|23062.8|43
1599431100000|2020-09-06 22:25:00|23120.3|23105.3|23122.8|23107.8|23125.3|23110.3|23097.8|23082.8|4
1599431400000|2020-09-06 22:30:00|23120.3|23105.3|23135.3|23120.3|23140.3|23125.3|23115.3|23100.3|22
1599431700000|2020-09-06 22:35:00|23132.8|23117.8|23147.8|23132.8|23155.3|23140.3|23127.8|23112.8|29
1599432000000|2020-09-06 22:40:00|23150.3|23135.3|23160.3|23145.3|23160.3|23145.3|23147.8|23132.8|22
1599432300000|2020-09-06 22:45:00|23157.8|23142.8|23165.3|23150.3|23170.3|23155.3|23142.8|23127.8|42
1599432600000|2020-09-06 22:50:00|23162.8|23147.8|23177.8|23162.8|23185.3|23170.3|23160.3|23145.3|85
1599432900000|2020-09-06 22:55:00|23175.3|23160.3|23172.8|23157.8|23180.3|23165.3|23167.8|23152.8|7
1599433200000|2020-09-06 23:00:00|23175.3|23160.3|23180.2|23165.2|23190.2|23175.2|23170.3|23155.3|23
1599433500000|2020-09-06 23:05:00|23182.7|23167.7|23182.7|23167.7|23185.2|23170.2|23180.2|23165.2|14
1599433800000|2020-09-06 23:10:00|23180.2|23165.2|23177.7|23162.7|23185.2|23170.2|23177.7|23162.7|7
1599434100000|2020-09-06 23:15:00|23175.2|23160.2|23162.7|23147.7|23177.7|23162.7|23155.2|23140.2|15
1599434400000|2020-09-06 23:20:00|23165.2|23150.2|23152.7|23137.7|23167.7|23152.7|23152.7|23137.7|12
1599434700000|2020-09-06 23:25:00|23150.2|23135.2|23157.7|23142.7|23167.7|23152.7|23140.2|23125.2|83
1599435000000|2020-09-06 23:30:00|23160.2|23145.2|23206.2|23199.2|23211.2|23204.2|23151.2|23142.7|54205
1599435300000|2020-09-06 23:35:00|23203.7|23196.7|23201.2|23194.2|23221.2|23214.2|23191.2|23184.2|306
1599435600000|2020-09-06 23:40:00|23198.7|23191.7|23201.2|23194.2|23216.2|23209.2|23198.7|23191.7|335
1599435900000|2020-09-06 23:45:00|23196.2|23189.2|23171.2|23164.2|23196.2|23189.2|23171.2|23164.2|900
1599436200000|2020-09-06 23:50:00|23173.7|23166.7|23148.7|23141.7|23181.2|23174.2|23146.2|23139.2|533
1599436500000|2020-09-06 23:55:00|23151.2|23144.2|23141.2|23134.2|23153.7|23146.7|23131.2|23124.2|607
1599436800000|2020-09-07 00:00:00|23136.2|23129.2|23116.2|23109.2|23143.7|23136.7|23101.2|23094.2|1891
1599437100000|2020-09-07 00:05:00|23118.7|23111.7|23126.2|23119.2|23141.2|23134.2|23111.2|23104.2|878
1599437400000|2020-09-07 00:10:00|23123.7|23116.7|23101.2|23094.2|23126.2|23119.2|23096.2|23089.2|1032
1599437700000|2020-09-07 00:15:00|23098.7|23091.7|23101.2|23094.2|23116.2|23109.2|23091.2|23084.2|1200
1599438000000|2020-09-07 00:20:00|23103.7|23096.7|23121.2|23114.2|23123.7|23116.7|23101.2|23094.2|517
1599438300000|2020-09-07 00:25:00|23123.7|23116.7|23116.2|23109.2|23138.7|23131.7|23111.2|23104.2|647
1599438600000|2020-09-07 00:30:00|23121.2|23114.2|23166.2|23159.2|23171.2|23164.2|23111.2|23104.2|930
1599438900000|2020-09-07 00:35:00|23161.2|23154.2|23156.2|23149.2|23181.2|23174.2|23156.2|23149.2|835
1599439200000|2020-09-07 00:40:00|23161.2|23154.2|23176.2|23169.2|23188.7|23181.7|23156.2|23149.2|644
1599439500000|2020-09-07 00:45:00|23178.7|23171.7|23216.2|23209.2|23221.2|23214.2|23176.2|23169.2|969
1599439800000|2020-09-07 00:50:00|23218.7|23211.7|23206.2|23199.2|23221.2|23214.2|23201.2|23194.2|636
1599440100000|2020-09-07 00:55:00|23208.7|23201.7|23191.2|23184.2|23208.7|23201.7|23181.2|23174.2|746
1599440400000|2020-09-07 01:00:00|23193.7|23186.7|23211.2|23204.2|23221.2|23214.2|23191.2|23184.2|503
1599440700000|2020-09-07 01:05:00|23216.2|23209.2|23206.2|23199.2|23221.2|23214.2|23201.2|23194.2|703
1599441000000|2020-09-07 01:10:00|23208.7|23201.7|23191.2|23184.2|23216.2|23209.2|23186.2|23179.2|556
1599441300000|2020-09-07 01:15:00|23188.7|23181.7|23161.2|23154.2|23201.2|23194.2|23158.7|23151.7|530
1599441600000|2020-09-07 01:20:00|23158.7|23151.7|23186.2|23179.2|23186.2|23179.2|23156.2|23149.2|312
1599441900000|2020-09-07 01:25:00|23183.7|23176.7|23186.2|23179.2|23186.2|23179.2|23171.2|23164.2|380
1599442200000|2020-09-07 01:30:00|23183.7|23176.7|23196.2|23189.2|23206.2|23199.2|23181.2|23174.2|595
1599442500000|2020-09-07 01:35:00|23201.2|23194.2|23206.2|23199.2|23211.2|23204.2|23181.2|23174.2|466
1599442800000|2020-09-07 01:40:00|23208.7|23201.7|23201.2|23194.2|23216.2|23209.2|23201.2|23194.2|355
1599443100000|2020-09-07 01:45:00|23203.7|23196.7|23211.2|23204.2|23216.2|23209.2|23203.7|23196.7|401
1599443400000|2020-09-07 01:50:00|23216.2|23209.2|23191.2|23184.2|23216.2|23209.2|23191.2|23184.2|618
1599443700000|2020-09-07 01:55:00|23188.7|23181.7|23186.2|23179.2|23196.2|23189.2|23181.2|23174.2|223
1599444000000|2020-09-07 02:00:00|23188.7|23181.7|23171.2|23164.2|23201.2|23194.2|23166.2|23159.2|413
1599444300000|2020-09-07 02:05:00|23168.7|23161.7|23161.2|23154.2|23171.2|23164.2|23156.2|23149.2|285
1599444600000|2020-09-07 02:10:00|23158.7|23151.7|23126.2|23119.2|23161.2|23154.2|23126.2|23119.2|945
1599444900000|2020-09-07 02:15:00|23123.7|23116.7|23106.2|23099.2|23131.2|23124.2|23106.2|23099.2|927
1599445200000|2020-09-07 02:20:00|23103.7|23096.7|23116.2|23109.2|23118.7|23111.7|23098.7|23091.7|763
1599445500000|2020-09-07 02:25:00|23113.7|23106.7|23131.2|23124.2|23136.2|23129.2|23113.7|23106.7|441
1599445800000|2020-09-07 02:30:00|23126.2|23119.2|23126.2|23119.2|23136.2|23129.2|23106.2|23099.2|544
1599446100000|2020-09-07 02:35:00|23121.2|23114.2|23136.2|23129.2|23136.2|23129.2|23116.2|23109.2|390
1599446400000|2020-09-07 02:40:00|23133.7|23126.7|23131.2|23124.2|23141.2|23134.2|23126.2|23119.2|230
1599446700000|2020-09-07 02:45:00|23128.7|23121.7|23136.2|23129.2|23141.2|23134.2|23121.2|23114.2|198
1599447000000|2020-09-07 02:50:00|23133.7|23126.7|23141.2|23134.2|23146.2|23139.2|23131.2|23124.2|128
1599447300000|2020-09-07 02:55:00|23143.7|23136.7|23151.2|23144.2|23151.2|23144.2|23136.2|23129.2|132
1599447600000|2020-09-07 03:00:00|23148.7|23141.7|23163.7|23156.7|23166.2|23159.2|23141.2|23134.2|270
1599447900000|2020-09-07 03:05:00|23166.2|23159.2|23166.2|23159.2|23176.2|23169.2|23161.2|23154.2|235
1599448200000|2020-09-07 03:10:00|23161.2|23154.2|23156.2|23149.2|23171.2|23164.2|23156.2|23149.2|146
1599448500000|2020-09-07 03:15:00|23161.2|23154.2|23176.2|23169.2|23176.2|23169.2|23156.2|23149.2|111
1599448800000|2020-09-07 03:20:00|23171.2|23164.2|23171.2|23164.2|23176.2|23169.2|23163.7|23156.7|190
1599449100000|2020-09-07 03:25:00|23166.2|23159.2|23161.2|23154.2|23176.2|23169.2|23161.2|23154.2|247
1599449400000|2020-09-07 03:30:00|23166.2|23159.2|23161.2|23154.2|23171.2|23164.2|23146.2|23139.2|402
1599449700000|2020-09-07 03:35:00|23166.2|23159.2|23161.2|23154.2|23166.2|23159.2|23151.2|23144.2|303
1599450000000|2020-09-07 03:40:00|23156.2|23149.2|23161.2|23154.2|23161.2|23154.2|23151.2|23144.2|92
1599450300000|2020-09-07 03:45:00|23156.2|23149.2|23171.2|23164.2|23171.2|23164.2|23156.2|23149.2|256
1599450600000|2020-09-07 03:50:00|23166.2|23159.2|23151.2|23144.2|23166.2|23159.2|23146.2|23139.2|176
1599450900000|2020-09-07 03:55:00|23153.7|23146.7|23161.2|23154.2|23166.2|23159.2|23151.2|23144.2|201
1599451200000|2020-09-07 04:00:00|23156.2|23149.2|23151.2|23144.2|23158.7|23151.7|23146.2|23139.2|485
1599451500000|2020-09-07 04:05:00|23148.7|23141.7|23146.2|23139.2|23151.2|23144.2|23136.2|23129.2|293
1599451800000|2020-09-07 04:10:00|23151.2|23144.2|23133.7|23126.7|23151.2|23144.2|23131.2|23124.2|434
1599452100000|2020-09-07 04:15:00|23136.2|23129.2|23131.2|23124.2|23136.2|23129.2|23131.2|23124.2|400
1599452400000|2020-09-07 04:20:00|23133.7|23126.7|23131.2|23124.2|23136.2|23129.2|23131.2|23124.2|231
1599452700000|2020-09-07 04:25:00|23136.2|23129.2|23126.2|23119.2|23136.2|23129.2|23111.2|23104.2|390
1599453000000|2020-09-07 04:30:00|23128.7|23121.7|23131.2|23124.2|23133.7|23126.7|23121.2|23114.2|176
1599453300000|2020-09-07 04:35:00|23128.7|23121.7|23131.2|23124.2|23131.2|23124.2|23121.2|23114.2|189
1599453600000|2020-09-07 04:40:00|23133.7|23126.7|23136.2|23129.2|23141.2|23134.2|23131.2|23124.2|141
1599453900000|2020-09-07 04:45:00|23138.7|23131.7|23126.2|23119.2|23146.2|23139.2|23116.2|23109.2|172
1599454200000|2020-09-07 04:50:00|23123.7|23116.7|23111.2|23104.2|23126.2|23119.2|23111.2|23104.2|141
1599454500000|2020-09-07 04:55:00|23113.7|23106.7|23113.7|23106.7|23123.7|23116.7|23111.2|23104.2|156
1599454800000|2020-09-07 05:00:00|23111.2|23104.2|23121.2|23114.2|23121.2|23114.2|23106.2|23099.2|323
1599455100000|2020-09-07 05:05:00|23126.2|23119.2|23116.2|23109.2|23131.2|23124.2|23116.2|23109.2|186
1599455400000|2020-09-07 05:10:00|23118.7|23111.7|23116.2|23109.2|23118.7|23111.7|23111.2|23104.2|101
1599455700000|2020-09-07 05:15:00|23113.7|23106.7|23106.2|23099.2|23116.2|23109.2|23106.2|23099.2|134
1599456000000|2020-09-07 05:20:00|23111.2|23104.2|23101.2|23094.2|23111.2|23104.2|23101.2|23094.2|445
1599456300000|2020-09-07 05:25:00|23096.2|23089.2|23111.2|23104.2|23111.2|23104.2|23096.2|23089.2|288
1599456600000|2020-09-07 05:30:00|23106.2|23099.2|23121.2|23114.2|23121.2|23114.2|23101.2|23094.2|385
1599456900000|2020-09-07 05:35:00|23116.2|23109.2|23096.2|23089.2|23116.2|23109.2|23091.2|23084.2|992
1599457200000|2020-09-07 05:40:00|23101.2|23094.2|23111.2|23104.2|23111.2|23104.2|23096.2|23089.2|468
1599457500000|2020-09-07 05:45:00|23113.7|23106.7|23111.2|23104.2|23116.2|23109.2|23101.2|23094.2|618
1599457800000|2020-09-07 05:50:00|23116.2|23109.2|23106.2|23099.2|23116.2|23109.2|23101.2|23094.2|418
1599458100000|2020-09-07 05:55:00|23101.2|23094.2|23096.2|23089.2|23106.2|23099.2|23093.7|23086.7|1526
1599458400000|2020-09-07 06:00:00|23091.2|23084.2|23121.2|23114.2|23121.2|23114.2|23086.2|23079.2|2154
1599458700000|2020-09-07 06:05:00|23126.2|23119.2|23076.2|23069.2|23126.2|23119.2|23071.2|23064.2|1875
1599459000000|2020-09-07 06:10:00|23071.2|23064.2|23061.2|23054.2|23096.2|23089.2|23061.2|23054.2|754
1599459300000|2020-09-07 06:15:00|23063.7|23056.7|23066.2|23059.2|23081.2|23074.2|23051.2|23044.2|538
1599459600000|2020-09-07 06:20:00|23071.2|23064.2|23048.7|23041.7|23071.2|23064.2|23046.2|23039.2|290
1599459900000|2020-09-07 06:25:00|23051.2|23044.2|23046.2|23039.2|23061.2|23054.2|23043.7|23036.7|98
1599460200000|2020-09-07 06:30:00|23048.7|23041.7|23076.2|23069.2|23076.2|23069.2|23046.2|23039.2|165
1599460500000|2020-09-07 06:35:00|23073.7|23066.7|23063.7|23056.7|23076.2|23069.2|23056.2|23049.2|110
1599460800000|2020-09-07 06:40:00|23061.2|23054.2|23071.2|23064.2|23076.2|23069.2|23056.2|23049.2|59
1599461100000|2020-09-07 06:45:00|23076.2|23069.2|23061.2|23054.2|23076.2|23069.2|23061.2|23054.2|24
1599461400000|2020-09-07 06:50:00|23058.7|23051.7|23063.7|23056.7|23071.2|23064.2|23056.2|23049.2|88
1599461700000|2020-09-07 06:55:00|23061.2|23054.2|23066.2|23059.2|23071.2|23064.2|23041.2|23034.2|145
1599462000000|2020-09-07 07:00:00|23063.7|23056.7|23081.2|23074.2|23083.7|23076.7|23036.2|23029.2|168
1599462300000|2020-09-07 07:05:00|23078.7|23071.7|23088.7|23081.7|23101.2|23094.2|23076.2|23069.2|142
1599462600000|2020-09-07 07:10:00|23091.2|23084.2|23086.2|23079.2|23111.2|23104.2|23086.2|23079.2|207
1599462900000|2020-09-07 07:15:00|23091.2|23084.2|23071.2|23064.2|23091.2|23084.2|23051.2|23044.2|166
1599463200000|2020-09-07 07:20:00|23068.7|23061.7|23096.2|23089.2|23121.2|23114.2|23066.2|23059.2|194
1599463500000|2020-09-07 07:25:00|23093.7|23086.7|23081.2|23074.2|23108.7|23101.7|23081.2|23074.2|96
1599463800000|2020-09-07 07:30:00|23083.7|23076.7|23081.2|23074.2|23121.2|23114.2|23076.2|23069.2|418
1599464100000|2020-09-07 07:35:00|23083.7|23076.7|23088.7|23081.7|23091.2|23084.2|23071.2|23064.2|122
1599464400000|2020-09-07 07:40:00|23086.2|23079.2|23106.2|23099.2|23111.2|23104.2|23086.2|23079.2|752
1599464700000|2020-09-07 07:45:00|23108.7|23101.7|23111.2|23104.2|23121.2|23114.2|23091.2|23084.2|125
1599465000000|2020-09-07 07:50:00|23108.7|23101.7|23111.2|23104.2|23121.2|23114.2|23096.2|23089.2|191
1599465300000|2020-09-07 07:55:00|23106.2|23099.2|23108.7|23101.7|23116.2|23109.2|23096.2|23089.2|95
1599465600000|2020-09-07 08:00:00|23111.2|23104.2|23126.2|23119.2|23136.2|23129.2|23096.2|23089.2|190
1599465900000|2020-09-07 08:05:00|23123.7|23116.7|23116.2|23109.2|23141.2|23134.2|23111.2|23104.2|301
1599466200000|2020-09-07 08:10:00|23113.7|23106.7|23116.2|23109.2|23121.2|23114.2|23111.2|23104.2|1008
1599466500000|2020-09-07 08:15:00|23111.2|23104.2|23106.2|23099.2|23116.2|23109.2|23101.2|23094.2|224
1599466800000|2020-09-07 08:20:00|23111.2|23104.2|23126.2|23119.2|23131.2|23124.2|23111.2|23104.2|82
1599467100000|2020-09-07 08:25:00|23131.2|23124.2|23126.2|23119.2|23138.7|23131.7|23121.2|23114.2|122
1599467400000|2020-09-07 08:30:00|23128.7|23121.7|23126.2|23119.2|23146.2|23139.2|23126.2|23119.2|51
1599467700000|2020-09-07 08:35:00|23128.7|23121.7|23136.2|23129.2|23138.7|23131.7|23121.2|23114.2|84
1599468000000|2020-09-07 08:40:00|23131.2|23124.2|23111.2|23104.2|23136.2|23129.2|23111.2|23104.2|80
1599468300000|2020-09-07 08:45:00|23113.7|23106.7|23121.2|23114.2|23123.7|23116.7|23111.2|23104.2|495
1599468600000|2020-09-07 08:50:00|23116.2|23109.2|23106.2|23099.2|23116.2|23109.2|23101.2|23094.2|159
1599468900000|2020-09-07 08:55:00|23108.7|23101.7|23106.2|23099.2|23111.2|23104.2|23101.2|23094.2|49
1599469200000|2020-09-07 09:00:00|23108.7|23101.7|23106.2|23099.2|23111.2|23104.2|23101.2|23094.2|108
1599469500000|2020-09-07 09:05:00|23103.7|23096.7|23106.2|23099.2|23111.2|23104.2|23096.2|23089.2|419
1599469800000|2020-09-07 09:10:00|23101.2|23094.2|23116.2|23109.2|23116.2|23109.2|23101.2|23094.2|236
1599470100000|2020-09-07 09:15:00|23121.2|23114.2|23131.2|23124.2|23136.2|23129.2|23116.2|23109.2|277
1599470400000|2020-09-07 09:20:00|23128.7|23121.7|23126.2|23119.2|23131.2|23124.2|23123.7|23116.7|25
1599470700000|2020-09-07 09:25:00|23128.7|23121.7|23118.7|23111.7|23131.2|23124.2|23111.2|23104.2|62
1599471000000|2020-09-07 09:30:00|23116.2|23109.2|23121.2|23114.2|23126.2|23119.2|23116.2|23109.2|23
1599471300000|2020-09-07 09:35:00|23123.7|23116.7|23121.2|23114.2|23126.2|23119.2|23118.7|23111.7|23
1599471600000|2020-09-07 09:40:00|23123.7|23116.7|23116.2|23109.2|23126.2|23119.2|23111.2|23104.2|36
1599471900000|2020-09-07 09:45:00|23121.2|23114.2|23111.2|23104.2|23126.2|23119.2|23111.2|23104.2|23
1599472200000|2020-09-07 09:50:00|23116.2|23109.2|23116.2|23109.2|23116.2|23109.2|23111.2|23104.2|16
1599472500000|2020-09-07 09:55:00|23118.7|23111.7|23106.2|23099.2|23121.2|23114.2|23101.2|23094.2|41
1599472800000|2020-09-07 10:00:00|23103.7|23096.7|23106.2|23099.2|23106.2|23099.2|23101.2|23094.2|69
1599473100000|2020-09-07 10:05:00|23108.7|23101.7|23116.2|23109.2|23116.2|23109.2|23106.2|23099.2|30
1599473400000|2020-09-07 10:10:00|23118.7|23111.7|23121.2|23114.2|23126.2|23119.2|23116.2|23109.2|41
1599473700000|2020-09-07 10:15:00|23118.7|23111.7|23121.2|23114.2|23121.2|23114.2|23116.2|23109.2|66
1599474000000|2020-09-07 10:20:00|23126.2|23119.2|23121.2|23114.2|23126.2|23119.2|23121.2|23114.2|53
1599474300000|2020-09-07 10:25:00|23123.7|23116.7|23121.2|23114.2|23123.7|23116.7|23116.2|23109.2|41
1599474600000|2020-09-07 10:30:00|23123.7|23116.7|23121.2|23114.2|23126.2|23119.2|23121.2|23114.2|27
1599474900000|2020-09-07 10:35:00|23126.2|23119.2|23121.2|23114.2|23126.2|23119.2|23121.2|23114.2|836
1599475200000|2020-09-07 10:40:00|23123.7|23116.7|23126.2|23119.2|23131.2|23124.2|23121.2|23114.2|39
1599475500000|2020-09-07 10:45:00|23128.7|23121.7|23131.2|23124.2|23136.2|23129.2|23128.7|23121.7|84
1599475800000|2020-09-07 10:50:00|23136.2|23129.2|23121.2|23114.2|23141.2|23134.2|23121.2|23114.2|155
1599476100000|2020-09-07 10:55:00|23123.7|23116.7|23121.2|23114.2|23126.2|23119.2|23116.2|23109.2|46
1599476400000|2020-09-07 11:00:00|23118.7|23111.7|23111.2|23104.2|23121.2|23114.2|23111.2|23104.2|81
1599476700000|2020-09-07 11:05:00|23113.7|23106.7|23121.2|23114.2|23126.2|23119.2|23111.2|23104.2|35
1599477000000|2020-09-07 11:10:00|23123.7|23116.7|23131.2|23124.2|23133.7|23126.7|23121.2|23114.2|46
1599477300000|2020-09-07 11:15:00|23133.7|23126.7|23136.2|23129.2|23136.2|23129.2|23131.2|23124.2|56
1599477600000|2020-09-07 11:20:00|23133.7|23126.7|23136.2|23129.2|23141.2|23134.2|23131.2|23124.2|33
1599477900000|2020-09-07 11:25:00|23141.2|23134.2|23141.2|23134.2|23146.2|23139.2|23136.2|23129.2|76
1599478200000|2020-09-07 11:30:00|23138.7|23131.7|23146.2|23139.2|23148.7|23141.7|23136.2|23129.2|139
1599478500000|2020-09-07 11:35:00|23148.7|23141.7|23151.2|23144.2|23156.2|23149.2|23146.2|23139.2|139
1599478800000|2020-09-07 11:40:00|23156.2|23149.2|23161.2|23154.2|23161.2|23154.2|23146.2|23139.2|227
1599479100000|2020-09-07 11:45:00|23163.7|23156.7|23156.2|23149.2|23166.2|23159.2|23156.2|23149.2|78
1599479400000|2020-09-07 11:50:00|23161.2|23154.2|23151.2|23144.2|23161.2|23154.2|23151.2|23144.2|36
1599479700000|2020-09-07 11:55:00|23146.2|23139.2|23151.2|23144.2|23156.2|23149.2|23141.2|23134.2|58
1599480000000|2020-09-07 12:00:00|23153.7|23146.7|23161.2|23154.2|23161.2|23154.2|23151.2|23144.2|82
1599480300000|2020-09-07 12:05:00|23156.2|23149.2|23156.2|23149.2|23158.7|23151.7|23151.2|23144.2|45
1599480600000|2020-09-07 12:10:00|23161.2|23154.2|23156.2|23149.2|23161.2|23154.2|23146.2|23139.2|64
1599480900000|2020-09-07 12:15:00|23158.7|23151.7|23151.2|23144.2|23161.2|23154.2|23146.2|23139.2|64
1599481200000|2020-09-07 12:20:00|23153.7|23146.7|23146.2|23139.2|23156.2|23149.2|23146.2|23139.2|89
1599481500000|2020-09-07 12:25:00|23143.7|23136.7|23151.2|23144.2|23156.2|23149.2|23141.2|23134.2|90
1599481800000|2020-09-07 12:30:00|23153.7|23146.7|23151.2|23144.2|23156.2|23149.2|23151.2|23144.2|65
1599482100000|2020-09-07 12:35:00|23148.7|23141.7|23151.2|23144.2|23153.7|23146.7|23146.2|23139.2|63
1599482400000|2020-09-07 12:40:00|23153.7|23146.7|23156.2|23149.2|23161.2|23154.2|23151.2|23144.2|143
1599482700000|2020-09-07 12:45:00|23158.7|23151.7|23166.2|23159.2|23166.2|23159.2|23156.2|23149.2|116
1599483000000|2020-09-07 12:50:00|23161.2|23154.2|23156.2|23149.2|23166.2|23159.2|23151.2|23144.2|74
1599483300000|2020-09-07 12:55:00|23161.2|23154.2|23161.2|23154.2|23166.2|23159.2|23156.2|23149.2|112
1599483600000|2020-09-07 13:00:00|23158.7|23151.7|23146.2|23139.2|23161.2|23154.2|23146.2|23139.2|34
1599483900000|2020-09-07 13:05:00|23151.2|23144.2|23151.2|23144.2|23156.2|23149.2|23146.2|23139.2|60
1599484200000|2020-09-07 13:10:00|23156.2|23149.2|23151.2|23144.2|23156.2|23149.2|23146.2|23139.2|31
1599484500000|2020-09-07 13:15:00|23153.7|23146.7|23153.7|23146.7|23153.7|23146.7|23151.2|23144.2|14
1599484800000|2020-09-07 13:20:00|23151.2|23144.2|23151.2|23144.2|23156.2|23149.2|23151.2|23144.2|23
1599485100000|2020-09-07 13:25:00|23153.7|23146.7|23156.2|23149.2|23156.2|23149.2|23151.2|23144.2|37
1599485400000|2020-09-07 13:30:00|23151.2|23144.2|23146.2|23139.2|23166.2|23159.2|23141.2|23134.2|138
1599485700000|2020-09-07 13:35:00|23141.2|23134.2|23156.2|23149.2|23161.2|23154.2|23141.2|23134.2|129
1599486000000|2020-09-07 13:40:00|23161.2|23154.2|23161.2|23154.2|23166.2|23159.2|23156.2|23149.2|76
1599486300000|2020-09-07 13:45:00|23163.7|23156.7|23171.2|23164.2|23176.2|23169.2|23161.2|23154.2|292
1599486600000|2020-09-07 13:50:00|23173.7|23166.7|23176.2|23169.2|23181.2|23174.2|23161.2|23154.2|111
1599486900000|2020-09-07 13:55:00|23171.2|23164.2|23161.2|23154.2|23176.2|23169.2|23161.2|23154.2|40
1599487200000|2020-09-07 14:00:00|23163.7|23156.7|23176.2|23169.2|23176.2|23169.2|23163.7|23156.7|38
1599487500000|2020-09-07 14:05:00|23171.2|23164.2|23181.2|23174.2|23191.2|23184.2|23166.2|23159.2|145
1599487800000|2020-09-07 14:10:00|23186.2|23179.2|23176.2|23169.2|23191.2|23184.2|23176.2|23169.2|60
1599488100000|2020-09-07 14:15:00|23178.7|23171.7|23181.2|23174.2|23186.2|23179.2|23178.7|23171.7|24
1599488400000|2020-09-07 14:20:00|23183.7|23176.7|23176.2|23169.2|23183.7|23176.7|23171.2|23164.2|120
1599488700000|2020-09-07 14:25:00|23181.2|23174.2|23186.2|23179.2|23191.2|23184.2|23176.2|23169.2|109
1599489000000|2020-09-07 14:30:00|23188.7|23181.7|23196.2|23189.2|23196.2|23189.2|23186.2|23179.2|69
1599489300000|2020-09-07 14:35:00|23191.2|23184.2|23186.2|23179.2|23196.2|23189.2|23186.2|23179.2|52
1599489600000|2020-09-07 14:40:00|23183.7|23176.7|23186.2|23179.2|23186.2|23179.2|23181.2|23174.2|659
1599489900000|2020-09-07 14:45:00|23188.7|23181.7|23186.2|23179.2|23191.2|23184.2|23186.2|23179.2|54
1599490200000|2020-09-07 14:50:00|23181.2|23174.2|23186.2|23179.2|23191.2|23184.2|23181.2|23174.2|46
1599490500000|2020-09-07 14:55:00|23188.7|23181.7|23191.2|23184.2|23196.2|23189.2|23186.2|23179.2|34
1599490800000|2020-09-07 15:00:00|23193.7|23186.7|23203.7|23196.7|23206.2|23199.2|23191.2|23184.2|61
1599491100000|2020-09-07 15:05:00|23201.2|23194.2|23196.2|23189.2|23206.2|23199.2|23191.2|23184.2|47
1599491400000|2020-09-07 15:10:00|23198.7|23191.7|23206.2|23199.2|23206.2|23199.2|23198.7|23191.7|48
1599491700000|2020-09-07 15:15:00|23211.2|23204.2|23211.2|23204.2|23213.7|23206.7|23206.2|23199.2|74
1599492000000|2020-09-07 15:20:00|23206.2|23199.2|23206.2|23199.2|23213.7|23206.7|23206.2|23199.2|107
1599492300000|2020-09-07 15:25:00|23208.7|23201.7|23181.2|23174.2|23208.7|23201.7|23181.2|23174.2|39
1599492600000|2020-09-07 15:30:00|23176.2|23169.2|23186.2|23179.2|23186.2|23179.2|23176.2|23169.2|103
1599492900000|2020-09-07 15:35:00|23181.2|23174.2|23191.2|23184.2|23196.2|23189.2|23181.2|23174.2|157
1599493200000|2020-09-07 15:40:00|23186.2|23179.2|23186.2|23179.2|23191.2|23184.2|23181.2|23174.2|38
1599493500000|2020-09-07 15:45:00|23181.2|23174.2|23201.2|23194.2|23201.2|23194.2|23181.2|23174.2|128
1599493800000|2020-09-07 15:50:00|23196.2|23189.2|23191.2|23184.2|23196.2|23189.2|23188.7|23181.7|74
1599494100000|2020-09-07 15:55:00|23196.2|23189.2|23196.2|23189.2|23196.2|23189.2|23191.2|23184.2|17
1599494400000|2020-09-07 16:00:00|23193.7|23186.7|23206.2|23199.2|23206.2|23199.2|23186.2|23179.2|51
1599494700000|2020-09-07 16:05:00|23201.2|23194.2|23211.2|23204.2|23211.2|23204.2|23201.2|23194.2|41
1599495000000|2020-09-07 16:10:00|23206.2|23199.2|23196.2|23189.2|23206.2|23199.2|23196.2|23189.2|30
1599495300000|2020-09-07 16:15:00|23198.7|23191.7|23196.2|23189.2|23201.2|23194.2|23196.2|23189.2|34
1599495600000|2020-09-07 16:20:00|23193.7|23186.7|23191.2|23184.2|23196.2|23189.2|23191.2|23184.2|39
1599495900000|2020-09-07 16:25:00|23193.7|23186.7|23191.2|23184.2|23196.2|23189.2|23191.2|23184.2|49
1599496200000|2020-09-07 16:30:00|23196.2|23189.2|23191.2|23184.2|23196.2|23189.2|23186.2|23179.2|102
1599496500000|2020-09-07 16:35:00|23186.2|23179.2|23191.2|23184.2|23191.2|23184.2|23186.2|23179.2|35
1599496800000|2020-09-07 16:40:00|23188.7|23181.7|23186.2|23179.2|23191.2|23184.2|23186.2|23179.2|31
1599497100000|2020-09-07 16:45:00|23191.2|23184.2|23191.2|23184.2|23196.2|23189.2|23191.2|23184.2|23
1599497400000|2020-09-07 16:50:00|23193.7|23186.7|23198.7|23191.7|23198.7|23191.7|23193.7|23186.7|36
1599497700000|2020-09-07 16:55:00|23196.2|23189.2|23202.7|23187.7|23202.7|23194.2|23191.2|23184.2|19
1599498000000|2020-09-07 17:00:00|23205.2|23190.2|23200.2|23185.2|23205.2|23190.2|23200.2|23185.2|3
1599498300000|2020-09-07 17:05:00|23202.7|23187.7|23200.2|23185.2|23205.2|23190.2|23200.2|23185.2|4
1599498600000|2020-09-07 17:10:00|23202.7|23187.7|23200.2|23185.2|23202.7|23187.7|23200.2|23185.2|0
1599498900000|2020-09-07 17:15:00|23195.2|23180.2|23195.2|23180.2|23197.7|23182.7|23195.2|23180.2|29
1599499200000|2020-09-07 17:20:00|23192.7|23177.7|23190.2|23175.2|23192.7|23177.7|23190.2|23175.2|17
1599499500000|2020-09-07 17:25:00|23195.2|23180.2|23195.2|23180.2|23195.2|23180.2|23195.2|23180.2|6
1599499800000|2020-09-07 17:30:00|23200.2|23185.2|23200.2|23185.2|23200.2|23185.2|23197.7|23182.7|7
1599500400000|2020-09-07 17:40:00|||||||||4
1599500700000|2020-09-07 17:45:00|23205.2|23190.2|23205.2|23190.2|23205.2|23190.2|23202.7|23187.7|2
1599501000000|2020-09-07 17:50:00|23200.2|23185.2|23200.2|23185.2|23200.2|23185.2|23200.2|23185.2|4
1599501300000|2020-09-07 17:55:00|23202.7|23187.7|23205.2|23190.2|23205.2|23190.2|23202.7|23187.7|2
1599501600000|2020-09-07 18:00:00|23200.2|23185.2|23190.2|23175.2|23200.2|23185.2|23185.2|23170.2|74
1599501900000|2020-09-07 18:05:00|23192.7|23177.7|23195.2|23180.2|23195.2|23180.2|23192.7|23177.7|0
1599502500000|2020-09-07 18:15:00|23200.2|23185.2|23195.2|23180.2|23200.2|23185.2|23195.2|23180.2|5
1599503700000|2020-09-07 18:35:00|||||||||1
1599504000000|2020-09-07 18:40:00|23200.2|23185.2|23195.2|23180.2|23200.2|23185.2|23195.2|23180.2|10
1599504900000|2020-09-07 18:55:00|23197.7|23182.7|23195.2|23180.2|23197.7|23182.7|23195.2|23180.2|6
1599505200000|2020-09-07 19:00:00|23197.7|23182.7|23200.2|23185.2|23200.2|23185.2|23197.7|23182.7|0
1599505500000|2020-09-07 19:05:00|23202.7|23187.7|23200.2|23185.2|23202.7|23187.7|23200.2|23185.2|16
1599505800000|2020-09-07 19:10:00|23205.2|23190.2|23205.2|23190.2|23205.2|23190.2|23205.2|23190.2|10
1599506100000|2020-09-07 19:15:00|||||||||18
1599506400000|2020-09-07 19:20:00|23210.2|23195.2|23205.2|23190.2|23210.2|23195.2|23205.2|23190.2|22
1599506700000|2020-09-07 19:25:00|||||||||1
1599507300000|2020-09-07 19:35:00|||||||||8
1599507600000|2020-09-07 19:40:00|||||||||1
1599507900000|2020-09-07 19:45:00|23210.2|23195.2|23210.2|23195.2|23210.2|23195.2|23210.2|23195.2|10
1599508500000|2020-09-07 19:55:00|23207.7|23192.7|23210.2|23195.2|23210.2|23195.2|23207.7|23192.7|273
1599508800000|2020-09-07 20:00:00|||||||||2
1599509400000|2020-09-07 20:10:00|||||||||1
1599510000000|2020-09-07 20:20:00|23205.2|23190.2|23190.2|23175.2|23207.7|23192.7|23190.2|23175.2|77
1599510300000|2020-09-07 20:25:00|23195.2|23180.2|23227.7|23212.7|23230.2|23215.2|23190.2|23175.2|59
1599510600000|2020-09-07 20:30:00|23225.2|23210.2|23220.2|23205.2|23227.7|23212.7|23215.2|23200.2|206
1599510900000|2020-09-07 20:35:00|23215.2|23200.2|23215.2|23200.2|23215.2|23200.2|23215.2|23200.2|14
1599511200000|2020-09-07 20:40:00|23217.7|23202.7|23222.7|23207.7|23222.7|23207.7|23217.7|23202.7|2
1599511500000|2020-09-07 20:45:00|23220.2|23205.2|23175.2|23160.2|23220.2|23205.2|23170.2|23155.2|33
1599511800000|2020-09-07 20:50:00|23172.7|23157.7|23170.2|23155.2|23172.7|23157.7|23170.2|23155.2|1
1599512100000|2020-09-07 20:55:00|23167.7|23152.7|23180.2|23150.2|23180.2|23157.7|23167.7|23150.2|8288
1599512400000|2020-09-07 21:00:00|23181|23151|23181|23151|23181|23151|23181|23151|0
1599512700000|2020-09-07 21:05:00|23181.5|23151.5|23181.5|23151.5|23181.5|23151.5|23181.5|23151.5|0
1599513000000|2020-09-07 21:10:00|23181.9|23151.9|23181.9|23151.9|23181.9|23151.9|23181.9|23151.9|0
1599513600000|2020-09-07 21:20:00|23182.2|23152.2|23182.2|23152.2|23182.2|23152.2|23182.2|23152.2|0
1599513900000|2020-09-07 21:25:00|23183|23153|23183|23153|23183|23153|23183|23153|0
1599514500000|2020-09-07 21:35:00|23182.4|23152.4|23182.6|23152.6|23182.6|23152.6|23182.4|23152.4|0
1599515100000|2020-09-07 21:45:00|23182.7|23152.7|23182.7|23152.7|23182.7|23152.7|23182.7|23152.7|0
1599515700000|2020-09-07 21:55:00|23180.3|23150.3|23173.8|23143.8|23180.3|23150.3|23173.8|23143.8|0
1599516000000|2020-09-07 22:00:00|23177.1|23147.1|23207.7|23192.7|23212.7|23197.7|23174.8|23144.8|49
1599516300000|2020-09-07 22:05:00|23210.2|23195.2|23190.2|23175.2|23210.2|23195.2|23190.2|23175.2|5
1599516600000|2020-09-07 22:10:00|23195.2|23180.2|23195.2|23180.2|23197.7|23182.7|23195.2|23180.2|24
1599516900000|2020-09-07 22:15:00|23197.7|23182.7|23195.2|23180.2|23202.7|23187.7|23195.2|23180.2|4
1599517200000|2020-09-07 22:20:00|23197.7|23182.7|23200.1|23185.1|23207.6|23192.6|23195.2|23180.2|3
1599517500000|2020-09-07 22:25:00|23205.1|23190.1|23215.1|23200.1|23222.6|23207.6|23205.1|23190.1|17
1599517800000|2020-09-07 22:30:00|23212.6|23197.6|23212.6|23197.6|23215.1|23200.1|23205.1|23190.1|5
1599518100000|2020-09-07 22:35:00|23215.1|23200.1|23225.1|23210.1|23227.6|23212.6|23212.6|23197.6|65
1599518400000|2020-09-07 22:40:00|23230.1|23215.1|23225.1|23210.1|23230.1|23215.1|23217.6|23202.6|38
1599518700000|2020-09-07 22:45:00|23230.1|23215.1|23232.6|23217.6|23235.1|23220.1|23230.1|23215.1|45
1599519000000|2020-09-07 22:50:00|23235.1|23220.1|23240.1|23225.1|23250.1|23235.1|23235.1|23220.1|51
1599519300000|2020-09-07 22:55:00|23245.1|23230.1|23240.1|23225.1|23245.1|23230.1|23232.6|23217.6|9
1599519600000|2020-09-07 23:00:00|23245.1|23230.1|23235.1|23220.1|23245.1|23230.1|23232.6|23217.6|45
1599519900000|2020-09-07 23:05:00|23240.1|23225.1|23232.6|23217.6|23240.1|23225.1|23230.1|23215.1|240
1599520200000|2020-09-07 23:10:00|23230.1|23215.1|23235.1|23220.1|23235.1|23220.1|23230.1|23215.1|2
1599520500000|2020-09-07 23:15:00|23240.1|23225.1|23255.1|23240.1|23255.1|23240.1|23240.1|23225.1|34
1599520800000|2020-09-07 23:20:00|23252.6|23237.6|23247.6|23232.6|23255.1|23240.1|23240.1|23225.1|17
1599521100000|2020-09-07 23:25:00|23250.1|23235.1|23247.6|23232.6|23255.1|23240.1|23245.1|23230.1|10
1599521400000|2020-09-07 23:30:00|23250.1|23235.1|23211.1|23204.1|23250.1|23235.1|23208.6|23201.6|218
1599521700000|2020-09-07 23:35:00|23213.6|23206.6|23211.1|23204.1|23216.1|23209.1|23201.1|23194.1|115
1599522000000|2020-09-07 23:40:00|23213.6|23206.6|23248.6|23241.6|23248.6|23241.6|23213.6|23206.6|311
1599522300000|2020-09-07 23:45:00|23251.1|23244.1|23211.1|23204.1|23251.1|23244.1|23196.1|23189.1|988
1599522600000|2020-09-07 23:50:00|23213.6|23206.6|23218.6|23211.6|23223.6|23216.6|23201.1|23194.1|1406
1599522900000|2020-09-07 23:55:00|23216.1|23209.1|23216.1|23209.1|23228.6|23221.6|23206.1|23199.1|531
1599523200000|2020-09-08 00:00:00|23206.1|23199.1|23181.1|23174.1|23236.1|23229.1|23181.1|23174.1|2926
1599523500000|2020-09-08 00:05:00|23183.6|23176.6|23183.6|23176.6|23201.1|23194.1|23176.1|23169.1|638
1599523800000|2020-09-08 00:10:00|23186.1|23179.1|23166.1|23159.1|23196.1|23189.1|23166.1|23159.1|1457
1599524100000|2020-09-08 00:15:00|23168.6|23161.6|23166.1|23159.1|23183.6|23176.6|23151.1|23144.1|1111
1599524400000|2020-09-08 00:20:00|23163.6|23156.6|23176.1|23169.1|23186.1|23179.1|23156.1|23149.1|515
1599524700000|2020-09-08 00:25:00|23178.6|23171.6|23186.1|23179.1|23191.1|23184.1|23171.1|23164.1|576
1599525000000|2020-09-08 00:30:00|23191.1|23184.1|23166.1|23159.1|23193.6|23186.6|23166.1|23159.1|938
1599525300000|2020-09-08 00:35:00|23168.6|23161.6|23166.1|23159.1|23181.1|23174.1|23161.1|23154.1|1086
1599525600000|2020-09-08 00:40:00|23163.6|23156.6|23156.1|23149.1|23166.1|23159.1|23151.1|23144.1|1879
1599525900000|2020-09-08 00:45:00|23161.1|23154.1|23171.1|23164.1|23176.1|23169.1|23146.1|23139.1|723
1599526200000|2020-09-08 00:50:00|23173.6|23166.6|23171.1|23164.1|23181.1|23174.1|23171.1|23164.1|311
1599526500000|2020-09-08 00:55:00|23166.1|23159.1|23166.1|23159.1|23181.1|23174.1|23166.1|23159.1|1669
1599526800000|2020-09-08 01:00:00|23171.1|23164.1|23151.1|23144.1|23173.6|23166.6|23151.1|23144.1|420
1599527100000|2020-09-08 01:05:00|23148.6|23141.6|23146.1|23139.1|23153.6|23146.6|23128.6|23121.6|579
1599527400000|2020-09-08 01:10:00|23143.6|23136.6|23173.6|23166.6|23176.1|23169.1|23141.1|23134.1|2037
1599527700000|2020-09-08 01:15:00|23171.1|23164.1|23186.1|23179.1|23196.1|23189.1|23156.1|23149.1|1726
1599528000000|2020-09-08 01:20:00|23191.1|23184.1|23191.1|23184.1|23196.1|23189.1|23186.1|23179.1|1169
1599528300000|2020-09-08 01:25:00|23193.6|23186.6|23186.1|23179.1|23201.1|23194.1|23183.6|23176.6|513
1599528600000|2020-09-08 01:30:00|23181.1|23174.1|23186.1|23179.1|23191.1|23184.1|23171.1|23164.1|772
1599528900000|2020-09-08 01:35:00|23181.1|23174.1|23186.1|23179.1|23193.6|23186.6|23171.1|23164.1|407
1599529200000|2020-09-08 01:40:00|23191.1|23184.1|23176.1|23169.1|23191.1|23184.1|23173.6|23166.6|313
1599529500000|2020-09-08 01:45:00|23173.6|23166.6|23176.1|23169.1|23186.1|23179.1|23171.1|23164.1|207
1599529800000|2020-09-08 01:50:00|23173.6|23166.6|23181.1|23174.1|23196.1|23189.1|23171.1|23164.1|339
1599530100000|2020-09-08 01:55:00|23186.1|23179.1|23191.1|23184.1|23191.1|23184.1|23181.1|23174.1|265
1599530400000|2020-09-08 02:00:00|23193.6|23186.6|23216.1|23209.1|23218.6|23211.6|23191.1|23184.1|2321
1599530700000|2020-09-08 02:05:00|23218.6|23211.6|23221.1|23214.1|23231.1|23224.1|23218.6|23211.6|666
1599531000000|2020-09-08 02:10:00|23223.6|23216.6|23216.1|23209.1|23228.6|23221.6|23216.1|23209.1|305
1599531300000|2020-09-08 02:15:00|23221.1|23214.1|23221.1|23214.1|23231.1|23224.1|23221.1|23214.1|451
1599531600000|2020-09-08 02:20:00|23223.6|23216.6|23226.1|23219.1|23231.1|23224.1|23221.1|23214.1|282
1599531900000|2020-09-08 02:25:00|23228.6|23221.6|23216.1|23209.1|23233.6|23226.6|23216.1|23209.1|329
1599532200000|2020-09-08 02:30:00|23218.6|23211.6|23196.1|23189.1|23218.6|23211.6|23196.1|23189.1|344
1599532500000|2020-09-08 02:35:00|23198.6|23191.6|23206.1|23199.1|23206.1|23199.1|23196.1|23189.1|268
1599532800000|2020-09-08 02:40:00|23201.1|23194.1|23206.1|23199.1|23213.6|23206.6|23201.1|23194.1|116
1599533100000|2020-09-08 02:45:00|23203.6|23196.6|23206.1|23199.1|23216.1|23209.1|23201.1|23194.1|116
1599533400000|2020-09-08 02:50:00|23208.6|23201.6|23196.1|23189.1|23211.1|23204.1|23196.1|23189.1|126
1599533700000|2020-09-08 02:55:00|23198.6|23191.6|23183.6|23176.6|23201.1|23194.1|23181.1|23174.1|528
1599534000000|2020-09-08 03:00:00|23181.1|23174.1|23186.1|23179.1|23191.1|23184.1|23176.1|23169.1|409
1599534300000|2020-09-08 03:05:00|23191.1|23184.1|23181.1|23174.1|23191.1|23184.1|23176.1|23169.1|134
1599534600000|2020-09-08 03:10:00|23176.1|23169.1|23176.1|23169.1|23181.1|23174.1|23171.1|23164.1|110
1599534900000|2020-09-08 03:15:00|23171.1|23164.1|23186.1|23179.1|23186.1|23179.1|23171.1|23164.1|143
1599535200000|2020-09-08 03:20:00|23188.6|23181.6|23196.1|23189.1|23196.1|23189.1|23186.1|23179.1|244
1599535500000|2020-09-08 03:25:00|23193.6|23186.6|23186.1|23179.1|23196.1|23189.1|23171.1|23164.1|264
1599535800000|2020-09-08 03:30:00|23181.1|23174.1|23196.1|23189.1|23196.1|23189.1|23171.1|23164.1|441
1599536100000|2020-09-08 03:35:00|23198.6|23191.6|23201.1|23194.1|23211.1|23204.1|23196.1|23189.1|373
1599536400000|2020-09-08 03:40:00|23203.6|23196.6|23211.1|23204.1|23216.1|23209.1|23201.1|23194.1|239
1599536700000|2020-09-08 03:45:00|23208.6|23201.6|23206.1|23199.1|23216.1|23209.1|23206.1|23199.1|763
1599537000000|2020-09-08 03:50:00|23203.6|23196.6|23211.1|23204.1|23211.1|23204.1|23201.1|23194.1|1068
1599537300000|2020-09-08 03:55:00|23206.1|23199.1|23221.1|23214.1|23221.1|23214.1|23206.1|23199.1|170
1599537600000|2020-09-08 04:00:00|23218.6|23211.6|23221.1|23214.1|23221.1|23214.1|23211.1|23204.1|224
1599537900000|2020-09-08 04:05:00|23218.6|23211.6|23206.1|23199.1|23221.1|23214.1|23201.1|23194.1|356
1599538200000|2020-09-08 04:10:00|23208.6|23201.6|23216.1|23209.1|23221.1|23214.1|23206.1|23199.1|895
1599538500000|2020-09-08 04:15:00|23221.1|23214.1|23226.1|23219.1|23226.1|23219.1|23216.1|23209.1|315
1599538800000|2020-09-08 04:20:00|23221.1|23214.1|23216.1|23209.1|23223.6|23216.6|23211.1|23204.1|200
1599539100000|2020-09-08 04:25:00|23213.6|23206.6|23216.1|23209.1|23226.1|23219.1|23211.1|23204.1|351
1599539400000|2020-09-08 04:30:00|23213.6|23206.6|23216.1|23209.1|23221.1|23214.1|23211.1|23204.1|223
1599539700000|2020-09-08 04:35:00|23213.6|23206.6|23206.1|23199.1|23213.6|23206.6|23206.1|23199.1|171
1599540000000|2020-09-08 04:40:00|23208.6|23201.6|23201.1|23194.1|23211.1|23204.1|23201.1|23194.1|91
1599540300000|2020-09-08 04:45:00|23206.1|23199.1|23216.1|23209.1|23216.1|23209.1|23206.1|23199.1|374
1599540600000|2020-09-08 04:50:00|23218.6|23211.6|23206.1|23199.1|23218.6|23211.6|23206.1|23199.1|181
1599540900000|2020-09-08 04:55:00|23201.1|23194.1|23211.1|23204.1|23213.6|23206.6|23201.1|23194.1|179
1599541200000|2020-09-08 05:00:00|23208.6|23201.6|23216.1|23209.1|23221.1|23214.1|23201.1|23194.1|431
1599541500000|2020-09-08 05:05:00|23211.1|23204.1|23206.1|23199.1|23216.1|23209.1|23206.1|23199.1|549
1599541800000|2020-09-08 05:10:00|23208.6|23201.6|23216.1|23209.1|23216.1|23209.1|23206.1|23199.1|438
1599542100000|2020-09-08 05:15:00|23218.6|23211.6|23221.1|23214.1|23226.1|23219.1|23216.1|23209.1|269
1599542400000|2020-09-08 05:20:00|23223.6|23216.6|23231.1|23224.1|23231.1|23224.1|23221.1|23214.1|312
1599542700000|2020-09-08 05:25:00|23233.6|23226.6|23236.1|23229.1|23241.1|23234.1|23226.1|23219.1|249
1599543000000|2020-09-08 05:30:00|23231.1|23224.1|23241.1|23234.1|23241.1|23234.1|23231.1|23224.1|529
1599543300000|2020-09-08 05:35:00|23243.6|23236.6|23236.1|23229.1|23251.1|23244.1|23236.1|23229.1|561
1599543600000|2020-09-08 05:40:00|23238.6|23231.6|23243.6|23236.6|23246.1|23239.1|23236.1|23229.1|295
1599543900000|2020-09-08 05:45:00|23241.1|23234.1|23261.1|23254.1|23261.1|23254.1|23241.1|23234.1|578
1599544200000|2020-09-08 05:50:00|23256.1|23249.1|23256.1|23249.1|23261.1|23254.1|23246.1|23239.1|689
1599544500000|2020-09-08 05:55:00|23253.6|23246.6|23278.6|23271.6|23281.1|23274.1|23246.1|23239.1|1761
1599544800000|2020-09-08 06:00:00|23281.1|23274.1|23303.6|23296.6|23306.1|23299.1|23278.6|23271.6|3026
1599545100000|2020-09-08 06:05:00|23306.1|23299.1|23278.6|23271.6|23316.1|23309.1|23278.6|23271.6|1371
1599545400000|2020-09-08 06:10:00|23276.1|23269.1|23261.1|23254.1|23296.1|23289.1|23261.1|23254.1|1521
1599545700000|2020-09-08 06:15:00|23266.1|23259.1|23256.1|23249.1|23266.1|23259.1|23251.1|23244.1|485
1599546000000|2020-09-08 06:20:00|23251.1|23244.1|23246.1|23239.1|23251.1|23244.1|23243.6|23236.6|1538
1599546300000|2020-09-08 06:25:00|23241.1|23234.1|23251.1|23244.1|23256.1|23249.1|23241.1|23234.1|407
1599546600000|2020-09-08 06:30:00|23246.1|23239.1|23246.1|23239.1|23261.1|23254.1|23246.1|23239.1|170
1599546900000|2020-09-08 06:35:00|23251.1|23244.1|23251.1|23244.1|23261.1|23254.1|23246.1|23239.1|408
1599547200000|2020-09-08 06:40:00|23246.1|23239.1|23241.1|23234.1|23246.1|23239.1|23236.1|23229.1|50
1599547500000|2020-09-08 06:45:00|23243.6|23236.6|23241.1|23234.1|23251.1|23244.1|23236.1|23229.1|92
1599547800000|2020-09-08 06:50:00|23243.6|23236.6|23246.1|23239.1|23246.1|23239.1|23236.1|23229.1|117
1599548100000|2020-09-08 06:55:00|23241.1|23234.1|23236.1|23229.1|23241.1|23234.1|23231.1|23224.1|75
1599548400000|2020-09-08 07:00:00|23233.6|23226.6|23226.1|23219.1|23243.6|23236.6|23221.1|23214.1|129
1599548700000|2020-09-08 07:05:00|23228.6|23221.6|23211.1|23204.1|23238.6|23231.6|23206.1|23199.1|132
1599549000000|2020-09-08 07:10:00|23206.1|23199.1|23241.1|23234.1|23241.1|23234.1|23206.1|23199.1|216
1599549300000|2020-09-08 07:15:00|23236.1|23229.1|23213.6|23206.6|23248.6|23241.6|23206.1|23199.1|141
1599549600000|2020-09-08 07:20:00|23211.1|23204.1|23196.1|23189.1|23216.1|23209.1|23181.1|23174.1|158
1599549900000|2020-09-08 07:25:00|23198.6|23191.6|23231.1|23224.1|23231.1|23224.1|23196.1|23189.1|219
1599550200000|2020-09-08 07:30:00|23228.6|23221.6|23231.1|23224.1|23236.1|23229.1|23211.1|23204.1|304
1599550500000|2020-09-08 07:35:00|23228.6|23221.6|23211.1|23204.1|23228.6|23221.6|23206.1|23199.1|268
1599550800000|2020-09-08 07:40:00|23206.1|23199.1|23216.1|23209.1|23221.1|23214.1|23201.1|23194.1|214
1599551100000|2020-09-08 07:45:00|23211.1|23204.1|23221.1|23214.1|23226.1|23219.1|23211.1|23204.1|1648
1599551400000|2020-09-08 07:50:00|23223.6|23216.6|23236.1|23229.1|23236.1|23229.1|23216.1|23209.1|364
1599551700000|2020-09-08 07:55:00|23233.6|23226.6|23226.1|23219.1|23236.1|23229.1|23216.1|23209.1|81
1599552000000|2020-09-08 08:00:00|23228.6|23221.6|23216.1|23209.1|23231.1|23224.1|23211.1|23204.1|147
1599552300000|2020-09-08 08:05:00|23213.6|23206.6|23206.1|23199.1|23216.1|23209.1|23201.1|23194.1|189
1599552600000|2020-09-08 08:10:00|23201.1|23194.1|23186.1|23179.1|23211.1|23204.1|23181.1|23174.1|381
1599552900000|2020-09-08 08:15:00|23181.1|23174.1|23161.1|23154.1|23186.1|23179.1|23156.1|23149.1|524
1599553200000|2020-09-08 08:20:00|23156.1|23149.1|23141.1|23134.1|23161.1|23154.1|23136.1|23129.1|797
1599553500000|2020-09-08 08:25:00|23136.1|23129.1|23156.1|23149.1|23156.1|23149.1|23131.1|23124.1|380
1599553800000|2020-09-08 08:30:00|23153.6|23146.6|23148.6|23141.6|23156.1|23149.1|23146.1|23139.1|218
1599554100000|2020-09-08 08:35:00|23151.1|23144.1|23161.1|23154.1|23166.1|23159.1|23136.1|23129.1|170
1599554400000|2020-09-08 08:40:00|23156.1|23149.1|23141.1|23134.1|23163.6|23156.6|23136.1|23129.1|188
1599554700000|2020-09-08 08:45:00|23136.1|23129.1|23136.1|23129.1|23141.1|23134.1|23121.1|23114.1|323
1599555000000|2020-09-08 08:50:00|23131.1|23124.1|23126.1|23119.1|23136.1|23129.1|23126.1|23119.1|365
1599555300000|2020-09-08 08:55:00|23128.6|23121.6|23136.1|23129.1|23146.1|23139.1|23126.1|23119.1|237
1599555600000|2020-09-08 09:00:00|23131.1|23124.1|23156.1|23149.1|23156.1|23149.1|23121.1|23114.1|158
1599555900000|2020-09-08 09:05:00|23151.1|23144.1|23156.1|23149.1|23156.1|23149.1|23141.1|23134.1|95
1599556200000|2020-09-08 09:10:00|23161.1|23154.1|23151.1|23144.1|23163.6|23156.6|23146.1|23139.1|79
1599556500000|2020-09-08 09:15:00|23146.1|23139.1|23156.1|23149.1|23156.1|23149.1|23141.1|23134.1|84
1599556800000|2020-09-08 09:20:00|23151.1|23144.1|23146.1|23139.1|23156.1|23149.1|23141.1|23134.1|56
1599557100000|2020-09-08 09:25:00|23143.6|23136.6|23146.1|23139.1|23151.1|23144.1|23136.1|23129.1|109
1599557400000|2020-09-08 09:30:00|23143.6|23136.6|23121.1|23114.1|23146.1|23139.1|23121.1|23114.1|192
1599557700000|2020-09-08 09:35:00|23123.6|23116.6|23136.1|23129.1|23136.1|23129.1|23116.1|23109.1|100
1599558000000|2020-09-08 09:40:00|23131.1|23124.1|23116.1|23109.1|23141.1|23134.1|23116.1|23109.1|268
1599558300000|2020-09-08 09:45:00|23113.6|23106.6|23131.1|23124.1|23133.6|23126.6|23106.1|23099.1|267
1599558600000|2020-09-08 09:50:00|23128.6|23121.6|23121.1|23114.1|23141.1|23134.1|23116.1|23109.1|140
1599558900000|2020-09-08 09:55:00|23126.1|23119.1|23121.1|23114.1|23128.6|23121.6|23116.1|23109.1|325
1599559200000|2020-09-08 10:00:00|23126.1|23119.1|23126.1|23119.1|23131.1|23124.1|23111.1|23104.1|150
1599559500000|2020-09-08 10:05:00|23123.6|23116.6|23131.1|23124.1|23136.1|23129.1|23121.1|23114.1|134
1599559800000|2020-09-08 10:10:00|23128.6|23121.6|23136.1|23129.1|23136.1|23129.1|23121.1|23114.1|105
1599560100000|2020-09-08 10:15:00|23133.6|23126.6|23136.1|23129.1|23146.1|23139.1|23121.1|23114.1|120
1599560400000|2020-09-08 10:20:00|23141.1|23134.1|23131.1|23124.1|23146.1|23139.1|23131.1|23124.1|94
1599560700000|2020-09-08 10:25:00|23126.1|23119.1|23116.1|23109.1|23126.1|23119.1|23106.1|23099.1|278
1599561000000|2020-09-08 10:30:00|23111.1|23104.1|23106.1|23099.1|23121.1|23114.1|23106.1|23099.1|121
1599561300000|2020-09-08 10:35:00|23101.1|23094.1|23093.6|23086.6|23101.1|23094.1|23086.1|23079.1|218
1599561600000|2020-09-08 10:40:00|23091.1|23084.1|23106.1|23099.1|23106.1|23099.1|23091.1|23084.1|97
1599561900000|2020-09-08 10:45:00|23103.6|23096.6|23091.1|23084.1|23106.1|23099.1|23086.1|23079.1|77
1599562200000|2020-09-08 10:50:00|23088.6|23081.6|23091.1|23084.1|23098.6|23091.6|23086.1|23079.1|106
1599562500000|2020-09-08 10:55:00|23093.6|23086.6|23111.1|23104.1|23111.1|23104.1|23091.1|23084.1|90
1599562800000|2020-09-08 11:00:00|23106.1|23099.1|23116.1|23109.1|23116.1|23109.1|23106.1|23099.1|84
1599563100000|2020-09-08 11:05:00|23118.6|23111.6|23106.1|23099.1|23126.1|23119.1|23106.1|23099.1|886
1599563400000|2020-09-08 11:10:00|23111.1|23104.1|23111.1|23104.1|23116.1|23109.1|23106.1|23099.1|71
1599563700000|2020-09-08 11:15:00|23108.6|23101.6|23096.1|23089.1|23111.1|23104.1|23091.1|23084.1|144
1599564000000|2020-09-08 11:20:00|23093.6|23086.6|23091.1|23084.1|23096.1|23089.1|23081.1|23074.1|190
1599564300000|2020-09-08 11:25:00|23093.6|23086.6|23106.1|23099.1|23111.1|23104.1|23091.1|23084.1|133
1599564600000|2020-09-08 11:30:00|23101.1|23094.1|23091.1|23084.1|23106.1|23099.1|23086.1|23079.1|217
1599564900000|2020-09-08 11:35:00|23086.1|23079.1|23081.1|23074.1|23086.1|23079.1|23076.1|23069.1|140
1599565200000|2020-09-08 11:40:00|23076.1|23069.1|23036.1|23029.1|23081.1|23074.1|23033.6|23026.6|437
1599565500000|2020-09-08 11:45:00|23031.1|23024.1|23026.1|23019.1|23036.1|23029.1|23016.1|23009.1|258
1599565800000|2020-09-08 11:50:00|23023.6|23016.6|23026.1|23019.1|23031.1|23024.1|23021.1|23014.1|395
1599566100000|2020-09-08 11:55:00|23021.1|23014.1|23051.1|23044.1|23051.1|23044.1|23021.1|23014.1|178
1599566400000|2020-09-08 12:00:00|23046.1|23039.1|23036.1|23029.1|23051.1|23044.1|23036.1|23029.1|198
1599566700000|2020-09-08 12:05:00|23033.6|23026.6|23011.1|23004.1|23041.1|23034.1|23011.1|23004.1|157
1599567000000|2020-09-08 12:10:00|23013.6|23006.6|23001.1|22994.1|23016.1|23009.1|22991.1|22984.1|884
1599567300000|2020-09-08 12:15:00|22996.1|22989.1|23011.1|23004.1|23016.1|23009.1|22991.1|22984.1|402
1599567600000|2020-09-08 12:20:00|23013.6|23006.6|23021.1|23014.1|23026.1|23019.1|23001.1|22994.1|275
1599567900000|2020-09-08 12:25:00|23018.6|23011.6|23011.1|23004.1|23023.6|23016.6|23011.1|23004.1|161
1599568200000|2020-09-08 12:30:00|23016.1|23009.1|23016.1|23009.1|23026.1|23019.1|23011.1|23004.1|198
1599568500000|2020-09-08 12:35:00|23018.6|23011.6|22973.6|22966.6|23021.1|23014.1|22971.1|22964.1|355
1599568800000|2020-09-08 12:40:00|22976.1|22969.1|22981.1|22974.1|22991.1|22984.1|22968.6|22961.6|446
1599569100000|2020-09-08 12:45:00|22978.6|22971.6|22976.1|22969.1|22981.1|22974.1|22971.1|22964.1|393
1599569400000|2020-09-08 12:50:00|22981.1|22974.1|22976.1|22969.1|22983.6|22976.6|22971.1|22964.1|235
1599569700000|2020-09-08 12:55:00|22981.1|22974.1|23001.1|22994.1|23011.1|23004.1|22976.1|22969.1|2424
1599570000000|2020-09-08 13:00:00|22998.6|22991.6|22991.1|22984.1|23003.6|22996.6|22991.1|22984.1|227
1599570300000|2020-09-08 13:05:00|22986.1|22979.1|22996.1|22989.1|23001.1|22994.1|22986.1|22979.1|213
1599570600000|2020-09-08 13:10:00|22998.6|22991.6|22976.1|22969.1|23001.1|22994.1|22976.1|22969.1|357
1599570900000|2020-09-08 13:15:00|22971.1|22964.1|22976.1|22969.1|22981.1|22974.1|22971.1|22964.1|434
1599571200000|2020-09-08 13:20:00|22978.6|22971.6|22983.6|22976.6|22991.1|22984.1|22973.6|22966.6|182
1599571500000|2020-09-08 13:25:00|22981.1|22974.1|22991.1|22984.1|22998.6|22991.6|22981.1|22974.1|149
1599571800000|2020-09-08 13:30:00|22986.1|22979.1|22978.6|22971.6|22996.1|22989.1|22946.1|22939.1|1651
1599572100000|2020-09-08 13:35:00|22976.1|22969.1|22986.1|22979.1|23011.1|23004.1|22961.1|22954.1|902
1599572400000|2020-09-08 13:40:00|22983.6|22976.6|22936.1|22929.1|22983.6|22976.6|22926.1|22919.1|721
1599572700000|2020-09-08 13:45:00|22931.1|22924.1|22966.1|22959.1|22996.1|22989.1|22921.1|22914.1|885
1599573000000|2020-09-08 13:50:00|22961.1|22954.1|23001.1|22994.1|23006.1|22999.1|22958.6|22951.6|1085
1599573300000|2020-09-08 13:55:00|22998.6|22991.6|23051.1|23044.1|23051.1|23044.1|22996.1|22989.1|479
1599573600000|2020-09-08 14:00:00|23046.1|23039.1|23011.1|23004.1|23051.1|23044.1|23011.1|23004.1|311
1599573900000|2020-09-08 14:05:00|23013.6|23006.6|23031.1|23024.1|23036.1|23029.1|22981.1|22974.1|2025
1599574200000|2020-09-08 14:10:00|23036.1|23029.1|23066.1|23059.1|23071.1|23064.1|23023.6|23016.6|466
1599574500000|2020-09-08 14:15:00|23063.6|23056.6|23041.1|23034.1|23071.1|23064.1|23041.1|23034.1|525
1599574800000|2020-09-08 14:20:00|23046.1|23039.1|23056.1|23049.1|23071.1|23064.1|23021.1|23014.1|487
1599575100000|2020-09-08 14:25:00|23058.6|23051.6|23071.1|23064.1|23071.1|23064.1|23056.1|23049.1|517
1599575400000|2020-09-08 14:30:00|23066.1|23059.1|23058.6|23051.6|23081.1|23074.1|23036.1|23029.1|361
1599575700000|2020-09-08 14:35:00|23061.1|23054.1|23071.1|23064.1|23071.1|23064.1|23036.1|23029.1|268
1599576000000|2020-09-08 14:40:00|23076.1|23069.1|23041.1|23034.1|23081.1|23074.1|23026.1|23019.1|474
1599576300000|2020-09-08 14:45:00|23043.6|23036.6|23016.1|23009.1|23046.1|23039.1|23011.1|23004.1|228
1599576600000|2020-09-08 14:50:00|23011.1|23004.1|23021.1|23014.1|23046.1|23039.1|23011.1|23004.1|230
1599576900000|2020-09-08 14:55:00|23026.1|23019.1|23026.1|23019.1|23046.1|23039.1|23011.1|23004.1|380
1599577200000|2020-09-08 15:00:00|23023.6|23016.6|23051.1|23044.1|23058.6|23051.6|23001.1|22994.1|406
1599577500000|2020-09-08 15:05:00|23053.6|23046.6|23066.1|23059.1|23066.1|23059.1|23041.1|23034.1|303
1599577800000|2020-09-08 15:10:00|23071.1|23064.1|23066.1|23059.1|23076.1|23069.1|23056.1|23049.1|301
1599578100000|2020-09-08 15:15:00|23061.1|23054.1|23071.1|23064.1|23076.1|23069.1|23061.1|23054.1|230
1599578400000|2020-09-08 15:20:00|23066.1|23059.1|23041.1|23034.1|23071.1|23064.1|23036.1|23029.1|525
1599578700000|2020-09-08 15:25:00|23046.1|23039.1|23046.1|23039.1|23056.1|23049.1|23036.1|23029.1|380
1599579000000|2020-09-08 15:30:00|23041.1|23034.1|23036.1|23029.1|23051.1|23044.1|23021.1|23014.1|309
1599579300000|2020-09-08 15:35:00|23031.1|23024.1|23021.1|23014.1|23038.6|23031.6|23021.1|23014.1|299
1599579600000|2020-09-08 15:40:00|23016.1|23009.1|23031.1|23024.1|23036.1|23029.1|23011.1|23004.1|320
1599579900000|2020-09-08 15:45:00|23026.1|23019.1|23036.1|23029.1|23041.1|23034.1|23021.1|23014.1|182
1599580200000|2020-09-08 15:50:00|23038.6|23031.6|23016.1|23009.1|23041.1|23034.1|23011.1|23004.1|302
1599580500000|2020-09-08 15:55:00|23013.6|23006.6|23046.1|23039.1|23056.1|23049.1|23011.1|23004.1|316
1599580800000|2020-09-08 16:00:00|23043.6|23036.6|23056.1|23049.1|23061.1|23054.1|23041.1|23034.1|200
1599581100000|2020-09-08 16:05:00|23058.6|23051.6|23056.1|23049.1|23066.1|23059.1|23046.1|23039.1|257
1599581400000|2020-09-08 16:10:00|23061.1|23054.1|23061.1|23054.1|23071.1|23064.1|23056.1|23049.1|143
1599581700000|2020-09-08 16:15:00|23056.1|23049.1|23061.1|23054.1|23066.1|23059.1|23051.1|23044.1|246
1599582000000|2020-09-08 16:20:00|23058.6|23051.6|23076.1|23069.1|23081.1|23074.1|23051.1|23044.1|147
1599582300000|2020-09-08 16:25:00|23081.1|23074.1|23056.1|23049.1|23081.1|23074.1|23051.1|23044.1|266
1599582600000|2020-09-08 16:30:00|23061.1|23054.1|23061.1|23054.1|23066.1|23059.1|23051.1|23044.1|108
1599582900000|2020-09-08 16:35:00|23063.6|23056.6|23061.1|23054.1|23071.1|23064.1|23056.1|23049.1|81
1599583200000|2020-09-08 16:40:00|23058.6|23051.6|23061.1|23054.1|23066.1|23059.1|23048.6|23041.6|118
1599583500000|2020-09-08 16:45:00|23058.6|23051.6|23081.1|23074.1|23081.1|23074.1|23056.1|23049.1|196
1599583800000|2020-09-08 16:50:00|23078.6|23071.6|23096.1|23089.1|23096.1|23089.1|23076.1|23069.1|223
1599584100000|2020-09-08 16:55:00|23091.1|23084.1|23091.1|23084.1|23096.1|23089.1|23088.6|23081.6|153
1599584400000|2020-09-08 17:00:00|23096.1|23089.1|23091.1|23084.1|23096.1|23089.1|23081.1|23074.1|245
1599584700000|2020-09-08 17:05:00|23088.6|23081.6|23073.6|23066.6|23091.1|23084.1|23073.6|23066.6|101
1599585000000|2020-09-08 17:10:00|23076.1|23069.1|23101.1|23094.1|23101.1|23094.1|23071.1|23064.1|121
1599585300000|2020-09-08 17:15:00|23096.1|23089.1|23106.1|23099.1|23111.1|23104.1|23096.1|23089.1|78
1599585600000|2020-09-08 17:20:00|23111.1|23104.1|23106.1|23099.1|23111.1|23104.1|23101.1|23094.1|243
1599585900000|2020-09-08 17:25:00|23108.6|23101.6|23101.1|23094.1|23111.1|23104.1|23101.1|23094.1|70
1599586200000|2020-09-08 17:30:00|23096.1|23089.1|23106.1|23099.1|23111.1|23104.1|23091.1|23084.1|237
1599586500000|2020-09-08 17:35:00|23101.1|23094.1|23111.1|23104.1|23116.1|23109.1|23101.1|23094.1|84
1599586800000|2020-09-08 17:40:00|23113.6|23106.6|23126.1|23119.1|23126.1|23119.1|23111.1|23104.1|147
1599587100000|2020-09-08 17:45:00|23123.6|23116.6|23121.1|23114.1|23126.1|23119.1|23116.1|23109.1|85
1599587400000|2020-09-08 17:50:00|23116.1|23109.1|23121.1|23114.1|23126.1|23119.1|23111.1|23104.1|122
1599587700000|2020-09-08 17:55:00|23123.6|23116.6|23116.1|23109.1|23126.1|23119.1|23111.1|23104.1|61
1599588000000|2020-09-08 18:00:00|23121.1|23114.1|23116.1|23109.1|23126.1|23119.1|23113.6|23106.6|112
1599588300000|2020-09-08 18:05:00|23113.6|23106.6|23116.1|23109.1|23126.1|23119.1|23111.1|23104.1|84
1599588600000|2020-09-08 18:10:00|23118.6|23111.6|23106.1|23099.1|23121.1|23114.1|23106.1|23099.1|100
1599588900000|2020-09-08 18:15:00|23111.1|23104.1|23101.1|23094.1|23111.1|23104.1|23091.1|23084.1|80
1599589200000|2020-09-08 18:20:00|23098.6|23091.6|23091.1|23084.1|23106.1|23099.1|23091.1|23084.1|124
1599589500000|2020-09-08 18:25:00|23096.1|23089.1|23081.1|23074.1|23096.1|23089.1|23076.1|23069.1|97
1599589800000|2020-09-08 18:30:00|23076.1|23069.1|23076.1|23069.1|23076.1|23069.1|23061.1|23054.1|111
1599590100000|2020-09-08 18:35:00|23071.1|23064.1|23056.1|23049.1|23076.1|23069.1|23051.1|23044.1|235
1599590400000|2020-09-08 18:40:00|23051.1|23044.1|23021.1|23014.1|23056.1|23049.1|23021.1|23014.1|463
1599590700000|2020-09-08 18:45:00|23026.1|23019.1|23031.1|23024.1|23036.1|23029.1|23016.1|23009.1|399
1599591000000|2020-09-08 18:50:00|23026.1|23019.1|23016.1|23009.1|23031.1|23024.1|22996.1|22989.1|360
1599591300000|2020-09-08 18:55:00|23011.1|23004.1|23041.1|23034.1|23046.1|23039.1|23001.1|22994.1|301
1599591600000|2020-09-08 19:00:00|23036.1|23029.1|23006.1|22999.1|23041.1|23034.1|23006.1|22999.1|250
1599591900000|2020-09-08 19:05:00|23011.1|23004.1|23026.1|23019.1|23026.1|23019.1|23006.1|22999.1|317
1599592200000|2020-09-08 19:10:00|23023.6|23016.6|23041.1|23034.1|23046.1|23039.1|23023.6|23016.6|227
1599592500000|2020-09-08 19:15:00|23036.1|23029.1|23036.1|23029.1|23051.1|23044.1|23026.1|23019.1|169
1599592800000|2020-09-08 19:20:00|23033.6|23026.6|23046.1|23039.1|23056.1|23049.1|23033.6|23026.6|70
1599593100000|2020-09-08 19:25:00|23048.6|23041.6|23061.1|23054.1|23066.1|23059.1|23036.1|23029.1|201
1599593400000|2020-09-08 19:30:00|23058.6|23051.6|23056.1|23049.1|23076.1|23069.1|23056.1|23049.1|270
1599593700000|2020-09-08 19:35:00|23058.6|23051.6|23066.1|23059.1|23081.1|23074.1|23056.1|23049.1|129
1599594000000|2020-09-08 19:40:00|23071.1|23064.1|23071.1|23064.1|23078.6|23071.6|23061.1|23054.1|179
1599594300000|2020-09-08 19:45:00|23068.6|23061.6|23061.1|23054.1|23076.1|23069.1|23041.1|23034.1|424
1599594600000|2020-09-08 19:50:00|23051.1|23044.1|23046.1|23039.1|23053.6|23046.6|23031.1|23024.1|741
1599594900000|2020-09-08 19:55:00|23041.1|23034.1|23021.1|23014.1|23046.1|23039.1|23011.1|23004.1|587
1599595200000|2020-09-08 20:00:00|23023.6|23016.6|23041.1|23034.1|23056.1|23049.1|23023.6|23016.6|240
1599595500000|2020-09-08 20:05:00|23038.6|23031.6|23036.1|23029.1|23041.1|23034.1|23031.1|23024.1|64
1599595800000|2020-09-08 20:10:00|23031.1|23024.1|23031.1|23024.1|23041.1|23034.1|23028.6|23021.6|25
1599596100000|2020-09-08 20:15:00|23035.1|23020.1|23030.1|23015.1|23035.1|23020.1|23030.1|23015.1|10
1599596400000|2020-09-08 20:20:00|23027.6|23012.6|23030.1|23015.1|23030.1|23015.1|23027.6|23012.6|10
1599596700000|2020-09-08 20:25:00|23027.6|23012.6|23022.6|23007.6|23027.6|23012.6|23020.1|23005.1|60
1599597000000|2020-09-08 20:30:00|23025.1|23010.1|23022.6|23007.6|23035.1|23020.1|23020.1|23005.1|30
1599597300000|2020-09-08 20:35:00|23025.1|23010.1|23027.6|23012.6|23032.6|23017.6|23025.1|23010.1|20
1599597600000|2020-09-08 20:40:00|23025.1|23010.1|23025.1|23010.1|23025.1|23010.1|23017.6|23002.6|5
1599597900000|2020-09-08 20:45:00|23027.6|23012.6|23032.6|23017.6|23040.1|23025.1|23022.6|23007.6|34
1599598200000|2020-09-08 20:50:00|23030.1|23015.1|23027.6|23012.6|23032.6|23017.6|23027.6|23012.6|49
1599598500000|2020-09-08 20:55:00|23030.1|23015.1|23047.6|23017.6|23048.8|23027.6|23030.1|23015.1|35
1599598800000|2020-09-08 21:00:00|23048.6|23018.6|23048.7|23018.7|23048.7|23018.7|23045.7|23015.7|0
1599599100000|2020-09-08 21:05:00|23049.6|23019.6|23045.7|23015.7|23049.6|23019.6|23044.1|23014.1|0
1599599400000|2020-09-08 21:10:00|23044.6|23014.6|23046|23016|23047.8|23017.8|23044.6|23014.6|0
1599599700000|2020-09-08 21:15:00|23047.6|23017.6|23044|23014|23048.3|23018.3|23044|23014|0
1599600000000|2020-09-08 21:20:00|23043.6|23013.6|22964.3|22934.3|23043.6|23013.6|22957.5|22927.5|0
1599600300000|2020-09-08 21:25:00|22954.6|22924.6|22969.9|22939.9|22980.5|22950.5|22954.6|22924.6|0
1599600600000|2020-09-08 21:30:00|22970.2|22940.2|22925.6|22895.6|22974.2|22944.2|22914.9|22884.9|0
1599600900000|2020-09-08 21:35:00|22923.9|22893.9|22922.5|22892.5|22932.6|22902.6|22921.8|22891.8|0
1599601200000|2020-09-08 21:40:00|22922.1|22892.1|22904.1|22874.1|22922.1|22892.1|22902.1|22872.1|0
1599601500000|2020-09-08 21:45:00|22902.7|22872.7|22913.2|22883.2|22913.2|22883.2|22884.6|22854.6|0
1599601800000|2020-09-08 21:50:00|22913|22883|22964|22934|22964|22934|22912.6|22882.6|0
1599602100000|2020-09-08 21:55:00|22963|22933|22968.6|22938.6|22970.2|22940.2|22952.3|22922.3|0
1599602400000|2020-09-08 22:00:00|22966.8|22936.8|22927.6|22912.6|23015.1|23000.1|22920.1|22905.1|250
1599602700000|2020-09-08 22:05:00|22930.1|22915.1|22882.6|22867.6|22932.6|22917.6|22882.6|22867.6|135
1599603000000|2020-09-08 22:10:00|22880.1|22865.1|22855.1|22840.1|22880.1|22865.1|22812.6|22797.6|145
1599603300000|2020-09-08 22:15:00|22857.6|22842.6|22865.1|22850.1|22882.6|22867.6|22852.6|22837.6|108
1599603600000|2020-09-08 22:20:00|22867.6|22852.6|22917.6|22902.6|22917.6|22902.6|22867.6|22852.6|95
1599603900000|2020-09-08 22:25:00|22915.1|22900.1|22942.6|22927.6|22950.1|22935.1|22907.6|22892.6|76
1599604200000|2020-09-08 22:30:00|22945.1|22930.1|22925.1|22910.1|22955.1|22940.1|22925.1|22910.1|26
1599604500000|2020-09-08 22:35:00|22920.1|22905.1|22900.1|22885.1|22920.1|22905.1|22885.1|22870.1|62
1599604800000|2020-09-08 22:40:00|22897.6|22882.6|22905.1|22890.1|22917.6|22902.6|22897.6|22882.6|32
1599605100000|2020-09-08 22:45:00|22912.6|22897.6|22912.6|22897.6|22920.1|22905.1|22907.6|22892.6|55
1599605400000|2020-09-08 22:50:00|22917.6|22902.6|22937.6|22922.6|22937.6|22922.6|22910.1|22895.1|34
1599605700000|2020-09-08 22:55:00|22935.1|22920.1|22945.1|22930.1|22962.6|22947.6|22935.1|22920.1|16
1599606000000|2020-09-08 23:00:00|22947.6|22932.6|22910.1|22895.1|22947.6|22932.6|22910.1|22895.1|10
1599606300000|2020-09-08 23:05:00|22915.1|22900.1|22910.1|22895.1|22920.1|22905.1|22905.1|22890.1|154
1599606600000|2020-09-08 23:10:00|22907.6|22892.6|22915.1|22900.1|22915.1|22900.1|22907.6|22892.6|29
1599606900000|2020-09-08 23:15:00|22912.6|22897.6|22927.6|22912.6|22932.6|22917.6|22910.1|22895.1|6417
1599607200000|2020-09-08 23:20:00|22925.1|22910.1|22947.6|22932.6|22947.6|22932.6|22925.1|22910.1|4
1599607500000|2020-09-08 23:25:00|22945.1|22930.1|22935.1|22920.1|22952.6|22937.6|22907.6|22892.6|109
1599607800000|2020-09-08 23:30:00|22945.1|22930.1|22948.6|22941.6|22968.6|22961.6|22936.1|22922.6|33884
1599608100000|2020-09-08 23:35:00|22946.1|22939.1|22946.1|22939.1|22951.1|22944.1|22931.1|22924.1|1974
1599608400000|2020-09-08 23:40:00|22951.1|22944.1|22966.1|22959.1|22981.1|22974.1|22951.1|22944.1|153
1599608700000|2020-09-08 23:45:00|22963.6|22956.6|22966.1|22959.1|22971.1|22964.1|22941.1|22934.1|3165
1599609000000|2020-09-08 23:50:00|22971.1|22964.1|22966.1|22959.1|22971.1|22964.1|22951.1|22944.1|734
1599609300000|2020-09-08 23:55:00|22963.6|22956.6|22938.6|22931.6|22966.1|22959.1|22928.6|22921.6|1438
1599609600000|2020-09-09 00:00:00|22936.1|22929.1|22986.1|22979.1|22991.1|22984.1|22926.1|22919.1|1756
1599609900000|2020-09-09 00:05:00|22983.6|22976.6|22946.1|22939.1|22986.1|22979.1|22941.1|22934.1|1908
1599610200000|2020-09-09 00:10:00|22941.1|22934.1|22966.1|22959.1|22971.1|22964.1|22941.1|22934.1|1568
1599610500000|2020-09-09 00:15:00|22963.6|22956.6|22971.1|22964.1|22981.1|22974.1|22951.1|22944.1|945
1599610800000|2020-09-09 00:20:00|22976.1|22969.1|22963.6|22956.6|22991.1|22984.1|22956.1|22949.1|1168
1599611100000|2020-09-09 00:25:00|22961.1|22954.1|22946.1|22939.1|22966.1|22959.1|22946.1|22939.1|789
1599611400000|2020-09-09 00:30:00|22948.6|22941.6|22961.1|22954.1|22971.1|22964.1|22946.1|22939.1|1083
1599611700000|2020-09-09 00:35:00|22958.6|22951.6|22981.1|22974.1|22986.1|22979.1|22956.1|22949.1|1039
1599612000000|2020-09-09 00:40:00|22983.6|22976.6|22971.1|22964.1|22991.1|22984.1|22966.1|22959.1|920
1599612300000|2020-09-09 00:45:00|22976.1|22969.1|22951.1|22944.1|22976.1|22969.1|22946.1|22939.1|2220
1599612600000|2020-09-09 00:50:00|22953.6|22946.6|22941.1|22934.1|22961.1|22954.1|22936.1|22929.1|723
1599612900000|2020-09-09 00:55:00|22946.1|22939.1|22966.1|22959.1|22968.6|22961.6|22936.1|22929.1|618
1599613200000|2020-09-09 01:00:00|22963.6|22956.6|22941.1|22934.1|22963.6|22956.6|22931.1|22924.1|514
1599613500000|2020-09-09 01:05:00|22946.1|22939.1|22891.1|22884.1|22946.1|22939.1|22886.1|22879.1|1089
1599613800000|2020-09-09 01:10:00|22888.6|22881.6|22921.1|22914.1|22926.1|22919.1|22886.1|22879.1|782
1599614100000|2020-09-09 01:15:00|22918.6|22911.6|22926.1|22919.1|22936.1|22929.1|22901.1|22894.1|641
1599614400000|2020-09-09 01:20:00|22921.1|22914.1|22936.1|22929.1|22936.1|22929.1|22921.1|22914.1|395
1599614700000|2020-09-09 01:25:00|22933.6|22926.6|22911.1|22904.1|22936.1|22929.1|22908.6|22901.6|662
1599615000000|2020-09-09 01:30:00|22906.1|22899.1|22901.1|22894.1|22916.1|22909.1|22883.6|22876.6|754
1599615300000|2020-09-09 01:35:00|22906.1|22899.1|22916.1|22909.1|22931.1|22924.1|22901.1|22894.1|518
1599615600000|2020-09-09 01:40:00|22921.1|22914.1|22921.1|22914.1|22921.1|22914.1|22906.1|22899.1|327
1599615900000|2020-09-09 01:45:00|22923.6|22916.6|22921.1|22914.1|22931.1|22924.1|22908.6|22901.6|1143
1599616200000|2020-09-09 01:50:00|22916.1|22909.1|22931.1|22924.1|22931.1|22924.1|22911.1|22904.1|496
1599616500000|2020-09-09 01:55:00|22926.1|22919.1|22946.1|22939.1|22951.1|22944.1|22921.1|22914.1|682
1599616800000|2020-09-09 02:00:00|22941.1|22934.1|22906.1|22899.1|22941.1|22934.1|22906.1|22899.1|685
1599617100000|2020-09-09 02:05:00|22901.1|22894.1|22896.1|22889.1|22918.6|22911.6|22891.1|22884.1|1831
1599617400000|2020-09-09 02:10:00|22893.6|22886.6|22911.1|22904.1|22916.1|22909.1|22891.1|22884.1|421
1599617700000|2020-09-09 02:15:00|22908.6|22901.6|22903.6|22896.6|22911.1|22904.1|22891.1|22884.1|513
1599618000000|2020-09-09 02:20:00|22901.1|22894.1|22911.1|22904.1|22911.1|22904.1|22893.6|22886.6|431
1599618300000|2020-09-09 02:25:00|22906.1|22899.1|22916.1|22909.1|22921.1|22914.1|22896.1|22889.1|566
1599618600000|2020-09-09 02:30:00|22911.1|22904.1|22891.1|22884.1|22916.1|22909.1|22891.1|22884.1|988
1599618900000|2020-09-09 02:35:00|22896.1|22889.1|22916.1|22909.1|22916.1|22909.1|22886.1|22879.1|362
1599619200000|2020-09-09 02:40:00|22911.1|22904.1|22923.6|22916.6|22926.1|22919.1|22906.1|22899.1|307
1599619500000|2020-09-09 02:45:00|22926.1|22919.1|22936.1|22929.1|22941.1|22934.1|22921.1|22914.1|376
1599619800000|2020-09-09 02:50:00|22941.1|22934.1|22931.1|22924.1|22941.1|22934.1|22931.1|22924.1|147
1599620100000|2020-09-09 02:55:00|22933.6|22926.6|22941.1|22934.1|22951.1|22944.1|22931.1|22924.1|768
1599620400000|2020-09-09 03:00:00|22943.6|22936.6|22931.1|22924.1|22946.1|22939.1|22931.1|22924.1|359
1599620700000|2020-09-09 03:05:00|22933.6|22926.6|22936.1|22929.1|22946.1|22939.1|22926.1|22919.1|218
1599621000000|2020-09-09 03:10:00|22941.1|22934.1|22946.1|22939.1|22946.1|22939.1|22933.6|22926.6|188
1599621300000|2020-09-09 03:15:00|22943.6|22936.6|22961.1|22954.1|22961.1|22954.1|22943.6|22936.6|230
1599621600000|2020-09-09 03:20:00|22956.1|22949.1|22951.1|22944.1|22956.1|22949.1|22946.1|22939.1|213
1599621900000|2020-09-09 03:25:00|22948.6|22941.6|22941.1|22934.1|22948.6|22941.6|22936.1|22929.1|171
1599622200000|2020-09-09 03:30:00|22943.6|22936.6|22941.1|22934.1|22946.1|22939.1|22931.1|22924.1|541
1599622500000|2020-09-09 03:35:00|22943.6|22936.6|22951.1|22944.1|22956.1|22949.1|22941.1|22934.1|322
1599622800000|2020-09-09 03:40:00|22956.1|22949.1|22946.1|22939.1|22956.1|22949.1|22936.1|22929.1|461
1599623100000|2020-09-09 03:45:00|22941.1|22934.1|22946.1|22939.1|22956.1|22949.1|22936.1|22929.1|237
1599623400000|2020-09-09 03:50:00|22943.6|22936.6|22951.1|22944.1|22951.1|22944.1|22943.6|22936.6|105
1599623700000|2020-09-09 03:55:00|22948.6|22941.6|22951.1|22944.1|22956.1|22949.1|22946.1|22939.1|727
1599624000000|2020-09-09 04:00:00|22946.1|22939.1|22941.1|22934.1|22951.1|22944.1|22938.6|22931.6|164
1599624300000|2020-09-09 04:05:00|22936.1|22929.1|22936.1|22929.1|22936.1|22929.1|22936.1|22929.1|663
1599624600000|2020-09-09 04:10:00|22931.1|22924.1|22941.1|22934.1|22941.1|22934.1|22931.1|22924.1|777
1599624900000|2020-09-09 04:15:00|22943.6|22936.6|22966.1|22959.1|22966.1|22959.1|22941.1|22934.1|727
1599625200000|2020-09-09 04:20:00|22971.1|22964.1|22976.1|22969.1|22976.1|22969.1|22961.1|22954.1|273
1599625500000|2020-09-09 04:25:00|22971.1|22964.1|22981.1|22974.1|22981.1|22974.1|22971.1|22964.1|339
1599625800000|2020-09-09 04:30:00|22976.1|22969.1|23011.1|23004.1|23016.1|23009.1|22976.1|22969.1|1118
1599626100000|2020-09-09 04:35:00|23013.6|23006.6|23011.1|23004.1|23021.1|23014.1|23001.1|22994.1|379
1599626400000|2020-09-09 04:40:00|23013.6|23006.6|23011.1|23004.1|23016.1|23009.1|23001.1|22994.1|136
1599626700000|2020-09-09 04:45:00|23016.1|23009.1|22996.1|22989.1|23016.1|23009.1|22991.1|22984.1|211
1599627000000|2020-09-09 04:50:00|23001.1|22994.1|23006.1|22999.1|23011.1|23004.1|22996.1|22989.1|180
1599627300000|2020-09-09 04:55:00|23011.1|23004.1|23011.1|23004.1|23016.1|23009.1|23006.1|22999.1|156
1599627600000|2020-09-09 05:00:00|23006.1|22999.1|23021.1|23014.1|23026.1|23019.1|23001.1|22994.1|392
1599627900000|2020-09-09 05:05:00|23026.1|23019.1|23031.1|23024.1|23031.1|23024.1|23011.1|23004.1|470
1599628200000|2020-09-09 05:10:00|23036.1|23029.1|23043.6|23036.6|23046.1|23039.1|23021.1|23014.1|998
1599628500000|2020-09-09 05:15:00|23041.1|23034.1|23041.1|23034.1|23051.1|23044.1|23041.1|23034.1|383
1599628800000|2020-09-09 05:20:00|23043.6|23036.6|23051.1|23044.1|23051.1|23044.1|23041.1|23034.1|234
1599629100000|2020-09-09 05:25:00|23048.6|23041.6|23041.1|23034.1|23051.1|23044.1|23041.1|23034.1|218
1599629400000|2020-09-09 05:30:00|23043.6|23036.6|23046.1|23039.1|23046.1|23039.1|23036.1|23029.1|650
1599629700000|2020-09-09 05:35:00|23043.6|23036.6|23051.1|23044.1|23051.1|23044.1|23041.1|23034.1|641
1599630000000|2020-09-09 05:40:00|23046.1|23039.1|23048.6|23041.6|23053.6|23046.6|23036.1|23029.1|379
1599630300000|2020-09-09 05:45:00|23051.1|23044.1|23051.1|23044.1|23061.1|23054.1|23046.1|23039.1|309
1599630600000|2020-09-09 05:50:00|23056.1|23049.1|23041.1|23034.1|23061.1|23054.1|23041.1|23034.1|482
1599630900000|2020-09-09 05:55:00|23043.6|23036.6|23036.1|23029.1|23046.1|23039.1|23026.1|23019.1|1580
1599631200000|2020-09-09 06:00:00|23031.1|23024.1|23011.1|23004.1|23031.1|23024.1|23006.1|22999.1|2307
1599631500000|2020-09-09 06:05:00|23006.1|22999.1|22988.6|22981.6|23011.1|23004.1|22983.6|22976.6|1482
1599631800000|2020-09-09 06:10:00|22991.1|22984.1|22963.5|22956.5|22993.6|22986.6|22933.5|22926.5|157
1599632100000|2020-09-09 06:15:00|22961|22954|22923.5|22916.5|22966|22959|22923.5|22916.5|217
1599632400000|2020-09-09 06:20:00|22926|22919|22926.8|22919.8|22931|22924|22889.3|22882.3|181
1599632700000|2020-09-09 06:25:00|22924.3|22917.3|22901.8|22894.8|22926.8|22919.8|22899.3|22892.3|76
1599633000000|2020-09-09 06:30:00|22899.3|22892.3|22926.8|22919.8|22931.8|22924.8|22899.3|22892.3|46
1599633300000|2020-09-09 06:35:00|22924.3|22917.3|22906.8|22899.8|22931.8|22924.8|22901.8|22894.8|21
1599633600000|2020-09-09 06:40:00|22909.3|22902.3|22896.8|22889.8|22911.8|22904.8|22889.3|22882.3|18
1599633900000|2020-09-09 06:45:00|22899.3|22892.3|22934.3|22927.3|22934.3|22927.3|22899.3|22892.3|45
1599634200000|2020-09-09 06:50:00|22936.8|22929.8|22934.3|22927.3|22941.8|22934.8|22929.3|22922.3|109
1599634500000|2020-09-09 06:55:00|22936.8|22929.8|22939.3|22932.3|22941.8|22934.8|22929.3|22922.3|61
1599634800000|2020-09-09 07:00:00|22946.8|22939.8|22991.8|22984.8|22996.8|22989.8|22946.8|22939.8|643
1599635100000|2020-09-09 07:05:00|22989.3|22982.3|22979.3|22972.3|22994.3|22987.3|22979.3|22972.3|58
1599635400000|2020-09-09 07:10:00|22981.8|22974.8|23029.3|23022.3|23034.3|23027.3|22981.8|22974.8|139
1599635700000|2020-09-09 07:15:00|23034.3|23027.3|23004.3|22997.3|23039.3|23032.3|23001.8|22994.8|147
1599636000000|2020-09-09 07:20:00|23006.8|22999.8|23041.8|23034.8|23059.3|23052.3|22999.3|22992.3|286
1599636300000|2020-09-09 07:25:00|23039.3|23032.3|23039.3|23032.3|23044.3|23037.3|23024.3|23017.3|125
1599636600000|2020-09-09 07:30:00|23034.3|23027.3|23059.3|23052.3|23064.3|23057.3|23024.3|23017.3|144
1599636900000|2020-09-09 07:35:00|23061.8|23054.8|23054.3|23047.3|23064.3|23057.3|23049.3|23042.3|96
1599637200000|2020-09-09 07:40:00|23051.8|23044.8|23074.3|23067.3|23074.3|23067.3|23049.3|23042.3|58
1599637500000|2020-09-09 07:45:00|23079.3|23072.3|23076.8|23069.8|23081.8|23074.8|23061.8|23054.8|756
1599637800000|2020-09-09 07:50:00|23079.3|23072.3|23069.3|23062.3|23079.3|23072.3|23069.3|23062.3|28
1599638100000|2020-09-09 07:55:00|23071.8|23064.8|23046.8|23039.8|23074.3|23067.3|23044.3|23037.3|37
1599638400000|2020-09-09 08:00:00|23044.3|23037.3|23091.8|23084.8|23099.3|23092.3|23041.8|23034.8|102
1599638700000|2020-09-09 08:05:00|23089.3|23082.3|23106.8|23099.8|23109.3|23102.3|23089.3|23082.3|213
1599639000000|2020-09-09 08:10:00|23104.3|23097.3|23091.8|23084.8|23109.3|23102.3|23084.3|23077.3|124
1599639300000|2020-09-09 08:15:00|23094.3|23087.3|23089.3|23082.3|23114.3|23107.3|23089.3|23082.3|68
1599639600000|2020-09-09 08:20:00|23091.8|23084.8|23101.8|23094.8|23116.8|23109.8|23091.8|23084.8|706
1599639900000|2020-09-09 08:25:00|23104.3|23097.3|23089.3|23082.3|23104.3|23097.3|23079.3|23072.3|31
1599640200000|2020-09-09 08:30:00|23091.8|23084.8|23074.3|23067.3|23099.3|23092.3|23069.3|23062.3|21
1599640500000|2020-09-09 08:35:00|23076.8|23069.8|23059.3|23052.3|23084.3|23077.3|23059.3|23052.3|54
1599640800000|2020-09-09 08:40:00|23061.8|23054.8|23031.8|23024.8|23061.8|23054.8|23029.3|23022.3|33
1599641100000|2020-09-09 08:45:00|23034.3|23027.3|23051.8|23044.8|23051.8|23044.8|23024.3|23017.3|13
1599641400000|2020-09-09 08:50:00|23049.3|23042.3|23049.3|23042.3|23059.3|23052.3|23044.3|23037.3|16
1599641700000|2020-09-09 08:55:00|23051.8|23044.8|23029.3|23022.3|23054.3|23047.3|23026.8|23019.8|2
1599642000000|2020-09-09 09:00:00|23026.8|23019.8|23006.8|22999.8|23031.8|23024.8|22999.3|22992.3|55
1599642300000|2020-09-09 09:05:00|23004.3|22997.3|23024.3|23017.3|23024.3|23017.3|23004.3|22997.3|13
1599642600000|2020-09-09 09:10:00|23021.8|23014.8|23039.3|23032.3|23044.3|23037.3|23014.3|23007.3|4
1599642900000|2020-09-09 09:15:00|23041.8|23034.8|23039.3|23032.3|23046.8|23039.8|23026.8|23019.8|936
1599643200000|2020-09-09 09:20:00|23041.8|23034.8|23039.3|23032.3|23044.3|23037.3|23029.3|23022.3|1
1599643500000|2020-09-09 09:25:00|23036.8|23029.8|23044.3|23037.3|23049.3|23042.3|23036.8|23029.8|7
1599643800000|2020-09-09 09:30:00|23041.8|23034.8|23049.3|23042.3|23049.3|23042.3|23034.3|23027.3|3
1599644100000|2020-09-09 09:35:00|23046.8|23039.8|23056.8|23049.8|23061.8|23054.8|23046.8|23039.8|15
1599644400000|2020-09-09 09:40:00|23059.3|23052.3|23061.8|23054.8|23064.3|23057.3|23054.3|23047.3|5
1599644700000|2020-09-09 09:45:00|23064.3|23057.3|23061.8|23054.8|23069.3|23062.3|23059.3|23052.3|29
1599645000000|2020-09-09 09:50:00|23064.3|23057.3|23054.3|23047.3|23064.3|23057.3|23049.3|23042.3|774
1599645300000|2020-09-09 09:55:00|23051.8|23044.8|23069.3|23062.3|23074.3|23067.3|23049.3|23042.3|29
1599645600000|2020-09-09 10:00:00|23071.8|23064.8|23064.3|23057.3|23079.3|23072.3|23064.3|23057.3|103
1599645900000|2020-09-09 10:05:00|23061.8|23054.8|23074.3|23067.3|23074.3|23067.3|23054.3|23047.3|413
1599646200000|2020-09-09 10:10:00|23071.8|23064.8|23064.3|23057.3|23079.3|23072.3|23059.3|23052.3|26
1599646500000|2020-09-09 10:15:00|23061.8|23054.8|23054.3|23047.3|23064.3|23057.3|23049.3|23042.3|24
1599646800000|2020-09-09 10:20:00|23056.8|23049.8|23051.8|23044.8|23059.3|23052.3|23049.3|23042.3|5
1599647100000|2020-09-09 10:25:00|23049.3|23042.3|23044.3|23037.3|23054.3|23047.3|23039.3|23032.3|119
1599647400000|2020-09-09 10:30:00|23046.8|23039.8|23049.3|23042.3|23051.8|23044.8|23039.3|23032.3|3
1599647700000|2020-09-09 10:35:00|23046.8|23039.8|23044.3|23037.3|23049.3|23042.3|23034.3|23027.3|37
1599648000000|2020-09-09 10:40:00|23039.3|23032.3|23044.3|23037.3|23044.3|23037.3|23034.3|23027.3|12
1599648300000|2020-09-09 10:45:00|23046.8|23039.8|23044.3|23037.3|23049.3|23042.3|23039.3|23032.3|19
1599648600000|2020-09-09 10:50:00|23049.3|23042.3|23039.3|23032.3|23051.8|23044.8|23031.8|23024.8|79
1599648900000|2020-09-09 10:55:00|23044.3|23037.3|23046.8|23039.8|23051.8|23044.8|23039.3|23032.3|27
1599649200000|2020-09-09 11:00:00|23044.3|23037.3|23024.3|23017.3|23049.3|23042.3|23024.3|23017.3|228
1599649500000|2020-09-09 11:05:00|23021.8|23014.8|23019.3|23012.3|23024.3|23017.3|23014.3|23007.3|43
1599649800000|2020-09-09 11:10:00|23021.8|23014.8|23014.3|23007.3|23026.8|23019.8|23014.3|23007.3|33
1599650100000|2020-09-09 11:15:00|23016.8|23009.8|23034.3|23027.3|23034.3|23027.3|23014.3|23007.3|13
1599650400000|2020-09-09 11:20:00|23031.8|23024.8|23039.3|23032.3|23044.3|23037.3|23031.8|23024.8|22
1599650700000|2020-09-09 11:25:00|23036.8|23029.8|23054.3|23047.3|23054.3|23047.3|23036.8|23029.8|31
1599651000000|2020-09-09 11:30:00|23051.8|23044.8|23049.3|23042.3|23054.3|23047.3|23044.3|23037.3|40
1599651300000|2020-09-09 11:35:00|23051.8|23044.8|23059.3|23052.3|23061.8|23054.8|23051.8|23044.8|38
1599651600000|2020-09-09 11:40:00|23056.8|23049.8|23054.3|23047.3|23059.3|23052.3|23036.8|23029.8|244
1599651900000|2020-09-09 11:45:00|23059.3|23052.3|23054.3|23047.3|23064.3|23057.3|23049.3|23042.3|42
1599652200000|2020-09-09 11:50:00|23059.3|23052.3|23064.3|23057.3|23069.3|23062.3|23054.3|23047.3|42
1599652500000|2020-09-09 11:55:00|23066.8|23059.8|23069.3|23062.3|23074.3|23067.3|23064.3|23057.3|44
1599652800000|2020-09-09 12:00:00|23071.8|23064.8|23084.3|23077.3|23089.3|23082.3|23069.3|23062.3|71
1599653100000|2020-09-09 12:05:00|23086.8|23079.8|23089.3|23082.3|23089.3|23082.3|23074.3|23067.3|34
1599653400000|2020-09-09 12:10:00|23084.3|23077.3|23094.3|23087.3|23096.8|23089.8|23081.8|23074.8|50
1599653700000|2020-09-09 12:15:00|23096.8|23089.8|23084.3|23077.3|23104.3|23097.3|23084.3|23077.3|65
1599654000000|2020-09-09 12:20:00|23079.3|23072.3|23079.3|23072.3|23089.3|23082.3|23076.8|23069.8|67
1599654300000|2020-09-09 12:25:00|23076.8|23069.8|23089.3|23082.3|23094.3|23087.3|23076.8|23069.8|29
1599654600000|2020-09-09 12:30:00|23086.8|23079.8|23084.3|23077.3|23089.3|23082.3|23076.8|23069.8|10
1599654900000|2020-09-09 12:35:00|23081.8|23074.8|23094.3|23087.3|23094.3|23087.3|23079.3|23072.3|39
1599655200000|2020-09-09 12:40:00|23096.8|23089.8|23084.3|23077.3|23096.8|23089.8|23084.3|23077.3|53
1599655500000|2020-09-09 12:45:00|23086.8|23079.8|23104.3|23097.3|23109.3|23102.3|23084.3|23077.3|28
1599655800000|2020-09-09 12:50:00|23106.8|23099.8|23099.3|23092.3|23109.3|23102.3|23094.3|23087.3|476
1599656100000|2020-09-09 12:55:00|23096.8|23089.8|23099.3|23092.3|23109.3|23102.3|23089.3|23082.3|43
1599656400000|2020-09-09 13:00:00|23096.8|23089.8|23119.3|23112.3|23119.3|23112.3|23094.3|23087.3|49
1599656700000|2020-09-09 13:05:00|23121.8|23114.8|23126.8|23119.8|23129.3|23122.3|23119.3|23112.3|60
1599657000000|2020-09-09 13:10:00|23129.3|23122.3|23139.3|23132.3|23139.3|23132.3|23124.3|23117.3|45
1599657300000|2020-09-09 13:15:00|23136.8|23129.8|23139.3|23132.3|23144.3|23137.3|23134.3|23127.3|54
1599657600000|2020-09-09 13:20:00|23134.3|23127.3|23129.3|23122.3|23139.3|23132.3|23129.3|23122.3|110
1599657900000|2020-09-09 13:25:00|23126.8|23119.8|23124.3|23117.3|23141.8|23134.8|23124.3|23117.3|50
1599658200000|2020-09-09 13:30:00|23119.3|23112.3|23129.3|23122.3|23136.8|23129.8|23109.3|23102.3|180
1599658500000|2020-09-09 13:35:00|23131.8|23124.8|23109.3|23102.3|23146.8|23139.8|23109.3|23102.3|342
1599658800000|2020-09-09 13:40:00|23106.8|23099.8|23124.3|23117.3|23136.8|23129.8|23104.3|23097.3|217
1599659100000|2020-09-09 13:45:00|23129.3|23122.3|23119.3|23112.3|23144.3|23137.3|23114.3|23107.3|97
1599659400000|2020-09-09 13:50:00|23121.8|23114.8|23154.3|23147.3|23164.3|23157.3|23114.3|23107.3|548
1599659700000|2020-09-09 13:55:00|23151.8|23144.8|23164.3|23157.3|23164.3|23157.3|23139.3|23132.3|116
1599660000000|2020-09-09 14:00:00|23161.8|23154.8|23149.3|23142.3|23171.8|23164.8|23144.3|23137.3|362
1599660300000|2020-09-09 14:05:00|23151.8|23144.8|23119.3|23112.3|23159.3|23152.3|23119.3|23112.3|153
1599660600000|2020-09-09 14:10:00|23121.8|23114.8|23131.8|23124.8|23139.3|23132.3|23114.3|23107.3|172
1599660900000|2020-09-09 14:15:00|23134.3|23127.3|23139.3|23132.3|23159.3|23152.3|23134.3|23127.3|193
1599661200000|2020-09-09 14:20:00|23134.3|23127.3|23144.3|23137.3|23154.3|23147.3|23129.3|23122.3|62
1599661500000|2020-09-09 14:25:00|23146.8|23139.8|23131.8|23124.8|23164.3|23157.3|23131.8|23124.8|98
1599661800000|2020-09-09 14:30:00|23134.3|23127.3|23136.8|23129.8|23144.3|23137.3|23129.3|23122.3|161
1599662100000|2020-09-09 14:35:00|23139.3|23132.3|23144.3|23137.3|23149.3|23142.3|23134.3|23127.3|83
1599662400000|2020-09-09 14:40:00|23146.8|23139.8|23129.3|23122.3|23154.3|23147.3|23129.3|23122.3|96
1599662700000|2020-09-09 14:45:00|23131.8|23124.8|23129.3|23122.3|23149.3|23142.3|23121.8|23114.8|101
1599663000000|2020-09-09 14:50:00|23131.8|23124.8|23129.3|23122.3|23141.8|23134.8|23124.3|23117.3|62
1599663300000|2020-09-09 14:55:00|23134.3|23127.3|23144.3|23137.3|23149.3|23142.3|23131.8|23124.8|108
1599663600000|2020-09-09 15:00:00|23149.3|23142.3|23164.3|23157.3|23169.3|23162.3|23146.8|23139.8|361
1599663900000|2020-09-09 15:05:00|23161.8|23154.8|23129.3|23122.3|23171.8|23164.8|23129.3|23122.3|94
1599664200000|2020-09-09 15:10:00|23131.8|23124.8|23134.3|23127.3|23144.3|23137.3|23119.3|23112.3|145
1599664500000|2020-09-09 15:15:00|23136.8|23129.8|23124.3|23117.3|23144.3|23137.3|23114.3|23107.3|147
1599664800000|2020-09-09 15:20:00|23126.8|23119.8|23146.8|23139.8|23154.3|23147.3|23124.3|23117.3|100
1599665100000|2020-09-09 15:25:00|23144.3|23137.3|23161.8|23154.8|23164.3|23157.3|23144.3|23137.3|142
1599665400000|2020-09-09 15:30:00|23164.3|23157.3|23159.3|23152.3|23169.3|23162.3|23149.3|23142.3|189
1599665700000|2020-09-09 15:35:00|23164.3|23157.3|23171.8|23164.8|23174.3|23167.3|23159.3|23152.3|275
1599666000000|2020-09-09 15:40:00|23169.3|23162.3|23166.8|23159.8|23174.3|23167.3|23154.3|23147.3|138
1599666300000|2020-09-09 15:45:00|23169.3|23162.3|23164.3|23157.3|23174.3|23167.3|23156.8|23149.8|68
1599666600000|2020-09-09 15:50:00|23161.8|23154.8|23169.3|23162.3|23174.3|23167.3|23159.3|23152.3|468
1599666900000|2020-09-09 15:55:00|23164.3|23157.3|23169.3|23162.3|23169.3|23162.3|23161.8|23154.8|58
1599667200000|2020-09-09 16:00:00|23171.8|23164.8|23171.8|23164.8|23174.3|23167.3|23164.3|23157.3|117
1599667500000|2020-09-09 16:05:00|23169.3|23162.3|23179.3|23172.3|23179.3|23172.3|23169.3|23162.3|17
1599667800000|2020-09-09 16:10:00|23184.3|23177.3|23189.3|23182.3|23189.3|23182.3|23179.3|23172.3|69
1599668100000|2020-09-09 16:15:00|23186.8|23179.8|23194.3|23187.3|23194.3|23187.3|23184.3|23177.3|74
1599668400000|2020-09-09 16:20:00|23191.8|23184.8|23189.3|23182.3|23194.3|23187.3|23179.3|23172.3|47
1599668700000|2020-09-09 16:25:00|23194.3|23187.3|23184.3|23177.3|23194.3|23187.3|23184.3|23177.3|96
1599669000000|2020-09-09 16:30:00|23189.3|23182.3|23184.3|23177.3|23199.3|23192.3|23179.3|23172.3|138
1599669300000|2020-09-09 16:35:00|23186.8|23179.8|23189.3|23182.3|23191.8|23184.8|23184.3|23177.3|43
1599669600000|2020-09-09 16:40:00|23186.8|23179.8|23196.8|23189.8|23199.3|23192.3|23184.3|23177.3|49
1599669900000|2020-09-09 16:45:00|23194.3|23187.3|23194.3|23187.3|23199.3|23192.3|23194.3|23187.3|32
1599670200000|2020-09-09 16:50:00|23196.8|23189.8|23194.3|23187.3|23199.3|23192.3|23194.3|23187.3|54
1599670500000|2020-09-09 16:55:00|23196.8|23189.8|23196.8|23189.8|23204.3|23197.3|23196.8|23189.8|83
1599670800000|2020-09-09 17:00:00|23199.3|23192.3|23209.3|23202.3|23209.3|23202.3|23196.8|23189.8|132
1599671100000|2020-09-09 17:05:00|23206.8|23199.8|23214.3|23207.3|23216.8|23209.8|23204.3|23197.3|78
1599671400000|2020-09-09 17:10:00|23216.8|23209.8|23214.3|23207.3|23219.3|23212.3|23209.3|23202.3|104
1599671700000|2020-09-09 17:15:00|23216.8|23209.8|23199.3|23192.3|23219.3|23212.3|23199.3|23192.3|140
1599672000000|2020-09-09 17:20:00|23201.8|23194.8|23201.8|23194.8|23211.8|23204.8|23199.3|23192.3|28
1599672300000|2020-09-09 17:25:00|23199.3|23192.3|23194.3|23187.3|23204.3|23197.3|23194.3|23187.3|19
1599672600000|2020-09-09 17:30:00|23199.3|23192.3|23199.3|23192.3|23199.3|23192.3|23184.3|23177.3|34
1599672900000|2020-09-09 17:35:00|23201.8|23194.8|23201.8|23194.8|23204.3|23197.3|23194.3|23187.3|77
1599673200000|2020-09-09 17:40:00|23204.3|23197.3|23189.3|23182.3|23204.3|23197.3|23189.3|23182.3|32
1599673500000|2020-09-09 17:45:00|23184.3|23177.3|23194.3|23187.3|23201.8|23194.8|23184.3|23177.3|94
1599673800000|2020-09-09 17:50:00|23191.8|23184.8|23199.3|23192.3|23199.3|23192.3|23189.3|23182.3|43
1599674100000|2020-09-09 17:55:00|23204.3|23197.3|23189.3|23182.3|23204.3|23197.3|23186.8|23179.8|27
1599674400000|2020-09-09 18:00:00|23191.8|23184.8|23179.3|23172.3|23199.3|23192.3|23176.8|23169.8|68
1599674700000|2020-09-09 18:05:00|23181.8|23174.8|23194.3|23187.3|23199.3|23192.3|23181.8|23174.8|86
1599675000000|2020-09-09 18:10:00|23196.8|23189.8|23189.3|23182.3|23201.8|23194.8|23189.3|23182.3|67
1599675300000|2020-09-09 18:15:00|23191.8|23184.8|23194.3|23187.3|23199.3|23192.3|23186.8|23179.8|25
1599675600000|2020-09-09 18:20:00|23189.3|23182.3|23189.3|23182.3|23194.3|23187.3|23184.3|23177.3|46
1599675900000|2020-09-09 18:25:00|23191.8|23184.8|23184.3|23177.3|23194.3|23187.3|23174.3|23167.3|52
1599676200000|2020-09-09 18:30:00|23189.3|23182.3|23199.3|23192.3|23201.8|23194.8|23184.3|23177.3|504
1599676500000|2020-09-09 18:35:00|23204.3|23197.3|23214.3|23207.3|23216.8|23209.8|23204.3|23197.3|143
1599676800000|2020-09-09 18:40:00|23211.8|23204.8|23216.8|23209.8|23219.3|23212.3|23209.3|23202.3|102
1599677100000|2020-09-09 18:45:00|23219.3|23212.3|23209.3|23202.3|23219.3|23212.3|23199.3|23192.3|61
1599677400000|2020-09-09 18:50:00|23214.3|23207.3|23214.3|23207.3|23219.3|23212.3|23204.3|23197.3|65
1599677700000|2020-09-09 18:55:00|23219.3|23212.3|23219.3|23212.3|23234.3|23227.3|23214.3|23207.3|467
1599678000000|2020-09-09 19:00:00|23224.3|23217.3|23234.3|23227.3|23239.3|23232.3|23224.3|23217.3|238
1599678300000|2020-09-09 19:05:00|23229.3|23222.3|23234.3|23227.3|23236.8|23229.8|23226.8|23219.8|54
1599678600000|2020-09-09 19:10:00|23231.8|23224.8|23224.3|23217.3|23231.8|23224.8|23219.3|23212.3|33
1599678900000|2020-09-09 19:15:00|23229.3|23222.3|23229.3|23222.3|23234.3|23227.3|23219.3|23212.3|116
1599679200000|2020-09-09 19:20:00|23231.8|23224.8|23229.3|23222.3|23234.3|23227.3|23221.8|23214.8|52
1599679500000|2020-09-09 19:25:00|23226.8|23219.8|23224.3|23217.3|23229.3|23222.3|23214.3|23207.3|77
1599679800000|2020-09-09 19:30:00|23221.8|23214.8|23209.3|23202.3|23234.3|23227.3|23209.3|23202.3|80
1599680100000|2020-09-09 19:35:00|23211.8|23204.8|23189.3|23182.3|23214.3|23207.3|23189.3|23182.3|108
1599680400000|2020-09-09 19:40:00|23191.8|23184.8|23189.3|23182.3|23199.3|23192.3|23184.3|23177.3|138
1599680700000|2020-09-09 19:45:00|23186.8|23179.8|23184.3|23177.3|23189.3|23182.3|23174.3|23167.3|185
1599681000000|2020-09-09 19:50:00|23189.3|23182.3|23209.3|23202.3|23209.3|23202.3|23179.3|23172.3|250
1599681300000|2020-09-09 19:55:00|23211.8|23204.8|23179.3|23172.3|23211.8|23204.8|23174.3|23167.3|282
1599681600000|2020-09-09 20:00:00|23181.8|23174.8|23169.3|23162.3|23184.3|23177.3|23164.3|23157.3|94
1599681900000|2020-09-09 20:05:00|23171.8|23164.8|23179.3|23172.3|23179.3|23172.3|23169.3|23162.3|94
1599682200000|2020-09-09 20:10:00|23176.8|23169.8|23189.3|23182.3|23189.3|23182.3|23176.8|23169.8|172
1599682500000|2020-09-09 20:15:00|23193.3|23178.3|23193.3|23178.3|23198.3|23183.3|23193.3|23178.3|733
1599682800000|2020-09-09 20:20:00|23188.3|23173.3|23193.3|23178.3|23193.3|23178.3|23188.3|23173.3|139
1599683100000|2020-09-09 20:25:00|23195.8|23180.8|23198.3|23183.3|23198.3|23183.3|23190.8|23175.8|3
1599683400000|2020-09-09 20:30:00|23195.8|23180.8|23193.3|23178.3|23195.8|23180.8|23188.3|23173.3|33
1599683700000|2020-09-09 20:35:00|23190.8|23175.8|23188.3|23173.3|23195.8|23180.8|23188.3|23173.3|22
1599684000000|2020-09-09 20:40:00|||||||||42
1599684300000|2020-09-09 20:45:00|||||||||22
1599684600000|2020-09-09 20:50:00|23185.8|23170.8|23183.3|23168.3|23185.8|23170.8|23180.8|23165.8|2
1599684900000|2020-09-09 20:55:00|23180.8|23165.8|23195.5|23165.5|23197|23173.3|23168.3|23153.3|22
1599685200000|2020-09-09 21:00:00|23194.7|23164.7|23190.7|23160.7|23195.2|23165.2|23188.1|23158.1|0
1599685500000|2020-09-09 21:05:00|23192.6|23162.6|23189.8|23159.8|23192.6|23162.6|23187|23157|0
1599685800000|2020-09-09 21:10:00|23189.3|23159.3|23188.3|23158.3|23189.4|23159.4|23186.6|23156.6|0
1599686100000|2020-09-09 21:15:00|23188.7|23158.7|23187.9|23157.9|23188.7|23158.7|23187.7|23157.7|0
1599686400000|2020-09-09 21:20:00|23188.5|23158.5|23190|23160|23190.1|23160.1|23188.5|23158.5|0
1599686700000|2020-09-09 21:25:00|23190.5|23160.5|23190|23160|23190.5|23160.5|23189.4|23159.4|0
1599687000000|2020-09-09 21:30:00|23188.6|23158.6|23188.2|23158.2|23188.6|23158.6|23188.1|23158.1|0
1599687300000|2020-09-09 21:35:00|23188.4|23158.4|23190.1|23160.1|23190.1|23160.1|23188.4|23158.4|0
1599687600000|2020-09-09 21:40:00|23189.7|23159.7|23189.9|23159.9|23189.9|23159.9|23189|23159|0
1599687900000|2020-09-09 21:45:00|23189.7|23159.7|23189.7|23159.7|23189.7|23159.7|23189.2|23159.2|0
1599688200000|2020-09-09 21:50:00|23189.4|23159.4|23190.1|23160.1|23190.1|23160.1|23189.4|23159.4|0
1599688500000|2020-09-09 21:55:00|23189.3|23159.3|23192.1|23162.1|23193.6|23163.6|23189.3|23159.3|0
1599688800000|2020-09-09 22:00:00|23201.7|23171.7|23200.8|23185.8|23212.4|23195.8|23198.3|23170.5|42
1599689100000|2020-09-09 22:05:00|23203.3|23188.3|23190.8|23175.8|23203.3|23188.3|23190.8|23175.8|2
1599689400000|2020-09-09 22:10:00|23193.3|23178.3|23210.8|23195.8|23228.3|23213.3|23193.3|23178.3|85
1599689700000|2020-09-09 22:15:00|23213.3|23198.3|23215.8|23200.8|23215.8|23200.8|23210.8|23195.8|2
1599690000000|2020-09-09 22:20:00|23218.3|23203.3|23230.8|23215.8|23230.8|23215.8|23218.3|23203.3|16
1599690300000|2020-09-09 22:25:00|23233.3|23218.3|23228.3|23213.3|23233.3|23218.3|23225.8|23210.8|5
1599690600000|2020-09-09 22:30:00|23225.8|23210.8|23233.3|23218.3|23233.3|23218.3|23225.8|23210.8|9
1599690900000|2020-09-09 22:35:00|23230.8|23215.8|23245.8|23230.8|23245.8|23230.8|23230.8|23215.8|23
1599691200000|2020-09-09 22:40:00|23243.3|23228.3|23243.3|23228.3|23248.3|23233.3|23240.8|23225.8|1
1599691500000|2020-09-09 22:45:00|23240.8|23225.8|23238.3|23223.3|23243.3|23228.3|23235.8|23220.8|2
1599691800000|2020-09-09 22:50:00|23243.3|23228.3|23250.8|23235.8|23253.3|23238.3|23240.8|23225.8|5
1599692100000|2020-09-09 22:55:00|23253.3|23238.3|23250.8|23235.8|23253.3|23238.3|23245.8|23230.8|1
1599692400000|2020-09-09 23:00:00|23248.3|23233.3|23248.3|23233.3|23253.3|23238.3|23245.8|23230.8|57
1599692700000|2020-09-09 23:05:00|23253.3|23238.3|23245.8|23230.8|23253.3|23238.3|23243.3|23228.3|13
1599693000000|2020-09-09 23:10:00|23248.3|23233.3|23245.8|23230.8|23248.3|23233.3|23243.3|23228.3|61
1599693300000|2020-09-09 23:15:00|23243.3|23228.3|23243.3|23228.3|23243.3|23228.3|23243.3|23228.3|0
1599693600000|2020-09-09 23:20:00|23238.3|23223.3|23223.3|23208.3|23238.3|23223.3|23223.3|23208.3|7
1599693900000|2020-09-09 23:25:00|23220.8|23205.8|23215.8|23200.8|23225.8|23210.8|23215.8|23200.8|10
1599694200000|2020-09-09 23:30:00|23218.3|23203.3|23221.8|23214.8|23234.3|23227.3|23216.8|23203.3|17486
1599694500000|2020-09-09 23:35:00|23224.3|23217.3|23216.8|23209.8|23224.3|23217.3|23209.3|23202.3|1321
1599694800000|2020-09-09 23:40:00|23219.3|23212.3|23194.3|23187.3|23224.3|23217.3|23189.3|23182.3|155
1599695100000|2020-09-09 23:45:00|23196.8|23189.8|23189.3|23182.3|23199.3|23192.3|23174.3|23167.3|257
1599695400000|2020-09-09 23:50:00|23191.8|23184.8|23204.3|23197.3|23209.3|23202.3|23191.8|23184.8|419
1599695700000|2020-09-09 23:55:00|23206.8|23199.8|23216.8|23209.8|23219.3|23212.3|23201.8|23194.8|499
1599696000000|2020-09-10 00:00:00|23214.3|23207.3|23209.3|23202.3|23219.3|23212.3|23189.3|23182.3|1853
1599696300000|2020-09-10 00:05:00|23206.8|23199.8|23184.3|23177.3|23209.3|23202.3|23179.3|23172.3|1013
1599696600000|2020-09-10 00:10:00|23186.8|23179.8|23184.3|23177.3|23199.3|23192.3|23184.3|23177.3|1607
1599696900000|2020-09-10 00:15:00|23179.3|23172.3|23204.3|23197.3|23204.3|23197.3|23179.3|23172.3|732
1599697200000|2020-09-10 00:20:00|23209.3|23202.3|23204.3|23197.3|23209.3|23202.3|23199.3|23192.3|448
1599697500000|2020-09-10 00:25:00|23209.3|23202.3|23229.3|23222.3|23239.3|23232.3|23204.3|23197.3|999
1599697800000|2020-09-10 00:30:00|23226.8|23219.8|23194.3|23187.3|23234.3|23227.3|23184.3|23177.3|983
1599698100000|2020-09-10 00:35:00|23191.8|23184.8|23199.3|23192.3|23204.3|23197.3|23184.3|23177.3|560
1599698400000|2020-09-10 00:40:00|23204.3|23197.3|23204.3|23197.3|23219.3|23212.3|23204.3|23197.3|641
1599698700000|2020-09-10 00:45:00|23206.8|23199.8|23209.3|23202.3|23219.3|23212.3|23204.3|23197.3|253
1599699000000|2020-09-10 00:50:00|23214.3|23207.3|23209.3|23202.3|23219.3|23212.3|23209.3|23202.3|388
1599699300000|2020-09-10 00:55:00|23214.3|23207.3|23199.3|23192.3|23224.3|23217.3|23199.3|23192.3|438
1599699600000|2020-09-10 01:00:00|23194.3|23187.3|23209.3|23202.3|23209.3|23202.3|23189.3|23182.3|457
1599699900000|2020-09-10 01:05:00|23214.3|23207.3|23209.3|23202.3|23219.3|23212.3|23206.8|23199.8|734
1599700200000|2020-09-10 01:10:00|23214.3|23207.3|23204.3|23197.3|23224.3|23217.3|23194.3|23187.3|692
1599700500000|2020-09-10 01:15:00|23209.3|23202.3|23194.3|23187.3|23209.3|23202.3|23184.3|23177.3|1063
1599700800000|2020-09-10 01:20:00|23191.8|23184.8|23189.3|23182.3|23194.3|23187.3|23179.3|23172.3|381
1599701100000|2020-09-10 01:25:00|23191.8|23184.8|23199.3|23192.3|23209.3|23202.3|23191.8|23184.8|438
1599701400000|2020-09-10 01:30:00|23194.3|23187.3|23174.3|23167.3|23199.3|23192.3|23169.3|23162.3|2097
1599701700000|2020-09-10 01:35:00|23169.3|23162.3|23169.3|23162.3|23174.3|23167.3|23154.3|23147.3|604
1599702000000|2020-09-10 01:40:00|23166.8|23159.8|23169.3|23162.3|23174.3|23167.3|23159.3|23152.3|288
1599702300000|2020-09-10 01:45:00|23164.3|23157.3|23159.3|23152.3|23169.3|23162.3|23154.3|23147.3|266
1599702600000|2020-09-10 01:50:00|23154.3|23147.3|23169.3|23162.3|23174.3|23167.3|23154.3|23147.3|643
1599702900000|2020-09-10 01:55:00|23171.8|23164.8|23164.3|23157.3|23179.3|23172.3|23164.3|23157.3|428
1599703200000|2020-09-10 02:00:00|23166.8|23159.8|23159.3|23152.3|23174.3|23167.3|23144.3|23137.3|627
1599703500000|2020-09-10 02:05:00|23156.8|23149.8|23159.3|23152.3|23169.3|23162.3|23154.3|23147.3|517
1599703800000|2020-09-10 02:10:00|23156.8|23149.8|23139.3|23132.3|23161.8|23154.8|23139.3|23132.3|413
1599704100000|2020-09-10 02:15:00|23141.8|23134.8|23139.3|23132.3|23149.3|23142.3|23134.3|23127.3|349
1599704400000|2020-09-10 02:20:00|23134.3|23127.3|23139.3|23132.3|23144.3|23137.3|23134.3|23127.3|689
1599704700000|2020-09-10 02:25:00|23141.8|23134.8|23159.3|23152.3|23159.3|23152.3|23141.8|23134.8|318
1599705000000|2020-09-10 02:30:00|23161.8|23154.8|23164.3|23157.3|23169.3|23162.3|23159.3|23152.3|215
1599705300000|2020-09-10 02:35:00|23166.8|23159.8|23164.3|23157.3|23169.3|23162.3|23159.3|23152.3|171
1599705600000|2020-09-10 02:40:00|23166.8|23159.8|23179.3|23172.3|23179.3|23172.3|23164.3|23157.3|776
1599705900000|2020-09-10 02:45:00|23176.8|23169.8|23179.3|23172.3|23181.8|23174.8|23169.3|23162.3|147
1599706200000|2020-09-10 02:50:00|23176.8|23169.8|23194.3|23187.3|23194.3|23187.3|23174.3|23167.3|143
1599706500000|2020-09-10 02:55:00|23196.8|23189.8|23184.3|23177.3|23196.8|23189.8|23184.3|23177.3|195
1599706800000|2020-09-10 03:00:00|23179.3|23172.3|23179.3|23172.3|23184.3|23177.3|23174.3|23167.3|150
1599707100000|2020-09-10 03:05:00|23181.8|23174.8|23174.3|23167.3|23189.3|23182.3|23169.3|23162.3|236
1599707400000|2020-09-10 03:10:00|23176.8|23169.8|23174.3|23167.3|23179.3|23172.3|23171.8|23164.8|101
1599707700000|2020-09-10 03:15:00|23171.8|23164.8|23184.3|23177.3|23184.3|23177.3|23169.3|23162.3|597
1599708000000|2020-09-10 03:20:00|23179.3|23172.3|23189.3|23182.3|23194.3|23187.3|23179.3|23172.3|165
1599708300000|2020-09-10 03:25:00|23191.8|23184.8|23179.3|23172.3|23194.3|23187.3|23179.3|23172.3|412
1599708600000|2020-09-10 03:30:00|23174.3|23167.3|23189.3|23182.3|23194.3|23187.3|23169.3|23162.3|530
1599708900000|2020-09-10 03:35:00|23194.3|23187.3|23204.3|23197.3|23209.3|23202.3|23189.3|23182.3|358
1599709200000|2020-09-10 03:40:00|23206.8|23199.8|23209.3|23202.3|23209.3|23202.3|23199.3|23192.3|319
1599709500000|2020-09-10 03:45:00|23206.8|23199.8|23189.3|23182.3|23209.3|23202.3|23189.3|23182.3|356
1599709800000|2020-09-10 03:50:00|23191.8|23184.8|23194.3|23187.3|23201.8|23194.8|23189.3|23182.3|212
1599710100000|2020-09-10 03:55:00|23199.3|23192.3|23184.3|23177.3|23199.3|23192.3|23184.3|23177.3|220
1599710400000|2020-09-10 04:00:00|23181.8|23174.8|23184.3|23177.3|23184.3|23177.3|23174.3|23167.3|403
1599710700000|2020-09-10 04:05:00|23189.3|23182.3|23184.3|23177.3|23189.3|23182.3|23184.3|23177.3|191
1599711000000|2020-09-10 04:10:00|23181.8|23174.8|23184.3|23177.3|23189.3|23182.3|23179.3|23172.3|142
1599711300000|2020-09-10 04:15:00|23186.8|23179.8|23169.3|23162.3|23189.3|23182.3|23169.3|23162.3|275
1599711600000|2020-09-10 04:20:00|23171.8|23164.8|23174.3|23167.3|23179.3|23172.3|23169.3|23162.3|576
1599711900000|2020-09-10 04:25:00|23171.8|23164.8|23174.3|23167.3|23174.3|23167.3|23171.8|23164.8|97
1599712200000|2020-09-10 04:30:00|23179.3|23172.3|23184.3|23177.3|23184.3|23177.3|23176.8|23169.8|421
1599712500000|2020-09-10 04:35:00|23179.3|23172.3|23179.3|23172.3|23184.3|23177.3|23176.8|23169.8|185
1599712800000|2020-09-10 04:40:00|23184.3|23177.3|23189.3|23182.3|23189.3|23182.3|23179.3|23172.3|224
1599713100000|2020-09-10 04:45:00|23186.8|23179.8|23184.3|23177.3|23189.3|23182.3|23181.8|23174.8|94
1599713400000|2020-09-10 04:50:00|23181.8|23174.8|23184.3|23177.3|23184.3|23177.3|23174.3|23167.3|228
1599713700000|2020-09-10 04:55:00|23181.8|23174.8|23179.3|23172.3|23189.3|23182.3|23179.3|23172.3|255
1599714000000|2020-09-10 05:00:00|23184.3|23177.3|23189.3|23182.3|23194.3|23187.3|23184.3|23177.3|891
1599714300000|2020-09-10 05:05:00|23186.8|23179.8|23184.3|23177.3|23194.3|23187.3|23184.3|23177.3|141
1599714600000|2020-09-10 05:10:00|23189.3|23182.3|23189.3|23182.3|23189.3|23182.3|23184.3|23177.3|242
1599714900000|2020-09-10 05:15:00|23194.3|23187.3|23199.3|23192.3|23199.3|23192.3|23194.3|23187.3|209
1599715200000|2020-09-10 05:20:00|23204.3|23197.3|23219.3|23212.3|23219.3|23212.3|23199.3|23192.3|821
1599715500000|2020-09-10 05:25:00|23221.8|23214.8|23226.8|23219.8|23229.3|23222.3|23219.3|23212.3|527
1599715800000|2020-09-10 05:30:00|23229.3|23222.3|23224.3|23217.3|23229.3|23222.3|23216.8|23209.8|839
1599716100000|2020-09-10 05:35:00|23229.3|23222.3|23224.3|23217.3|23229.3|23222.3|23224.3|23217.3|650
1599716400000|2020-09-10 05:40:00|23226.8|23219.8|23219.3|23212.3|23234.3|23227.3|23216.8|23209.8|594
1599716700000|2020-09-10 05:45:00|23216.8|23209.8|23229.3|23222.3|23234.3|23227.3|23214.3|23207.3|845
1599717000000|2020-09-10 05:50:00|23234.3|23227.3|23239.3|23232.3|23241.8|23234.8|23229.3|23222.3|769
1599717300000|2020-09-10 05:55:00|23244.3|23237.3|23234.3|23227.3|23244.3|23237.3|23234.3|23227.3|1509
1599717600000|2020-09-10 06:00:00|23239.3|23232.3|23244.3|23237.3|23244.3|23237.3|23229.3|23222.3|3301
1599717900000|2020-09-10 06:05:00|23249.3|23242.3|23244.3|23237.3|23254.3|23247.3|23244.3|23237.3|1575
1599718200000|2020-09-10 06:10:00|23239.3|23232.3|23234.3|23227.3|23254.3|23247.3|23219.3|23212.3|751
1599718500000|2020-09-10 06:15:00|23231.8|23224.8|23254.3|23247.3|23259.3|23252.3|23231.8|23224.8|1320
1599718800000|2020-09-10 06:20:00|23259.3|23252.3|23249.3|23242.3|23269.3|23262.3|23244.3|23237.3|571
1599719100000|2020-09-10 06:25:00|23246.8|23239.8|23254.3|23247.3|23259.3|23252.3|23246.8|23239.8|123
1599719400000|2020-09-10 06:30:00|23251.8|23244.8|23221.8|23214.8|23251.8|23244.8|23219.3|23212.3|146
1599719700000|2020-09-10 06:35:00|23224.3|23217.3|23209.3|23202.3|23224.3|23217.3|23209.3|23202.3|206
1599720000000|2020-09-10 06:40:00|23204.3|23197.3|23219.3|23212.3|23229.3|23222.3|23204.3|23197.3|173
1599720300000|2020-09-10 06:45:00|23221.8|23214.8|23216.8|23209.8|23229.3|23222.3|23209.3|23202.3|156
1599720600000|2020-09-10 06:50:00|23214.3|23207.3|23224.3|23217.3|23229.3|23222.3|23214.3|23207.3|6
1599720900000|2020-09-10 06:55:00|23229.3|23222.3|23234.3|23227.3|23239.3|23232.3|23224.3|23217.3|64
1599721200000|2020-09-10 07:00:00|23231.8|23224.8|23216.8|23209.8|23231.8|23224.8|23189.3|23182.3|139
1599721500000|2020-09-10 07:05:00|23219.3|23212.3|23234.3|23227.3|23241.8|23234.8|23214.3|23207.3|109
1599721800000|2020-09-10 07:10:00|23231.8|23224.8|23211.8|23204.8|23234.3|23227.3|23209.3|23202.3|110
1599722100000|2020-09-10 07:15:00|23209.3|23202.3|23209.3|23202.3|23214.3|23207.3|23199.3|23192.3|88
1599722400000|2020-09-10 07:20:00|23206.8|23199.8|23204.3|23197.3|23209.3|23202.3|23194.3|23187.3|150
1599722700000|2020-09-10 07:25:00|23209.3|23202.3|23194.3|23187.3|23214.3|23207.3|23194.3|23187.3|384
1599723000000|2020-09-10 07:30:00|23196.8|23189.8|23144.3|23137.3|23196.8|23189.8|23144.3|23137.3|259
1599723300000|2020-09-10 07:35:00|23146.8|23139.8|23159.3|23152.3|23164.3|23157.3|23134.3|23127.3|265
1599723600000|2020-09-10 07:40:00|23154.3|23147.3|23144.3|23137.3|23166.8|23159.8|23136.8|23129.8|229
1599723900000|2020-09-10 07:45:00|23141.8|23134.8|23154.3|23147.3|23154.3|23147.3|23134.3|23127.3|695
1599724200000|2020-09-10 07:50:00|23151.8|23144.8|23129.3|23122.3|23154.3|23147.3|23124.3|23117.3|217
1599724500000|2020-09-10 07:55:00|23134.3|23127.3|23139.3|23132.3|23144.3|23137.3|23129.3|23122.3|71
1599724800000|2020-09-10 08:00:00|23136.8|23129.8|23134.3|23127.3|23139.3|23132.3|23119.3|23112.3|1281
1599725100000|2020-09-10 08:05:00|23131.8|23124.8|23134.3|23127.3|23139.3|23132.3|23124.3|23117.3|644
1599725400000|2020-09-10 08:10:00|23131.8|23124.8|23114.3|23107.3|23139.3|23132.3|23114.3|23107.3|302
1599725700000|2020-09-10 08:15:00|23109.3|23102.3|23111.8|23104.8|23114.3|23107.3|23101.8|23094.8|270
1599726000000|2020-09-10 08:20:00|23109.3|23102.3|23094.3|23087.3|23114.3|23107.3|23094.3|23087.3|458
1599726300000|2020-09-10 08:25:00|23091.8|23084.8|23114.3|23107.3|23119.3|23112.3|23089.3|23082.3|139
1599726600000|2020-09-10 08:30:00|23111.8|23104.8|23114.3|23107.3|23119.3|23112.3|23109.3|23102.3|94
1599726900000|2020-09-10 08:35:00|23119.3|23112.3|23124.3|23117.3|23124.3|23117.3|23116.8|23109.8|63
1599727200000|2020-09-10 08:40:00|23126.8|23119.8|23126.8|23119.8|23129.3|23122.3|23119.3|23112.3|41
1599727500000|2020-09-10 08:45:00|23124.3|23117.3|23129.3|23122.3|23134.3|23127.3|23119.3|23112.3|371
1599727800000|2020-09-10 08:50:00|23126.8|23119.8|23124.3|23117.3|23129.3|23122.3|23119.3|23112.3|79
1599728100000|2020-09-10 08:55:00|23129.3|23122.3|23124.3|23117.3|23134.3|23127.3|23119.3|23112.3|46
1599728400000|2020-09-10 09:00:00|23121.8|23114.8|23134.3|23127.3|23134.3|23127.3|23114.3|23107.3|75
1599728700000|2020-09-10 09:05:00|23129.3|23122.3|23149.3|23142.3|23154.3|23147.3|23129.3|23122.3|161
1599729000000|2020-09-10 09:10:00|23151.8|23144.8|23149.3|23142.3|23164.3|23157.3|23149.3|23142.3|77
1599729300000|2020-09-10 09:15:00|23146.8|23139.8|23149.3|23142.3|23149.3|23142.3|23136.8|23129.8|188
1599729600000|2020-09-10 09:20:00|23144.3|23137.3|23144.3|23137.3|23149.3|23142.3|23139.3|23132.3|36
1599729900000|2020-09-10 09:25:00|23149.3|23142.3|23149.3|23142.3|23154.3|23147.3|23144.3|23137.3|14
1599730200000|2020-09-10 09:30:00|23146.8|23139.8|23159.3|23152.3|23161.8|23154.8|23144.3|23137.3|532
1599730500000|2020-09-10 09:35:00|23156.8|23149.8|23164.3|23157.3|23164.3|23157.3|23154.3|23147.3|29
1599730800000|2020-09-10 09:40:00|23161.8|23154.8|23159.3|23152.3|23164.3|23157.3|23154.3|23147.3|7
1599731100000|2020-09-10 09:45:00|23156.8|23149.8|23159.3|23152.3|23164.3|23157.3|23154.3|23147.3|244
1599731400000|2020-09-10 09:50:00|23154.3|23147.3|23169.3|23162.3|23179.3|23172.3|23154.3|23147.3|95
1599731700000|2020-09-10 09:55:00|23171.8|23164.8|23179.3|23172.3|23184.3|23177.3|23169.3|23162.3|121
1599732000000|2020-09-10 10:00:00|23181.8|23174.8|23194.3|23187.3|23194.3|23187.3|23179.3|23172.3|52
1599732300000|2020-09-10 10:05:00|23196.8|23189.8|23194.3|23187.3|23204.3|23197.3|23189.3|23182.3|101
1599732600000|2020-09-10 10:10:00|23196.8|23189.8|23189.3|23182.3|23199.3|23192.3|23189.3|23182.3|29
1599732900000|2020-09-10 10:15:00|23191.8|23184.8|23184.3|23177.3|23199.3|23192.3|23184.3|23177.3|32
1599733200000|2020-09-10 10:20:00|23189.3|23182.3|23169.3|23162.3|23189.3|23182.3|23169.3|23162.3|59
1599733500000|2020-09-10 10:25:00|23166.8|23159.8|23159.3|23152.3|23169.3|23162.3|23156.8|23149.8|29
1599733800000|2020-09-10 10:30:00|23161.8|23154.8|23149.3|23142.3|23164.3|23157.3|23149.3|23142.3|178
1599734100000|2020-09-10 10:35:00|23146.8|23139.8|23139.3|23132.3|23149.3|23142.3|23134.3|23127.3|172
1599734400000|2020-09-10 10:40:00|23141.8|23134.8|23139.3|23132.3|23144.3|23137.3|23134.3|23127.3|1038
1599734700000|2020-09-10 10:45:00|23136.8|23129.8|23144.3|23137.3|23144.3|23137.3|23124.3|23117.3|1065
1599735000000|2020-09-10 10:50:00|23141.8|23134.8|23144.3|23137.3|23146.8|23139.8|23139.3|23132.3|191
1599735300000|2020-09-10 10:55:00|23141.8|23134.8|23129.3|23122.3|23144.3|23137.3|23124.3|23117.3|104
1599735600000|2020-09-10 11:00:00|23134.3|23127.3|23149.3|23142.3|23149.3|23142.3|23129.3|23122.3|104
1599735900000|2020-09-10 11:05:00|23151.8|23144.8|23144.3|23137.3|23154.3|23147.3|23144.3|23137.3|616
1599736200000|2020-09-10 11:10:00|23149.3|23142.3|23144.3|23137.3|23154.3|23147.3|23139.3|23132.3|72
1599736500000|2020-09-10 11:15:00|23141.8|23134.8|23134.3|23127.3|23144.3|23137.3|23134.3|23127.3|21
1599736800000|2020-09-10 11:20:00|23136.8|23129.8|23149.3|23142.3|23149.3|23142.3|23136.8|23129.8|23
1599737100000|2020-09-10 11:25:00|23146.8|23139.8|23159.3|23152.3|23164.3|23157.3|23144.3|23137.3|1143
1599737400000|2020-09-10 11:30:00|23154.3|23147.3|23156.8|23149.8|23159.3|23152.3|23154.3|23147.3|55
1599737700000|2020-09-10 11:35:00|23154.3|23147.3|23154.3|23147.3|23161.8|23154.8|23149.3|23142.3|51
1599738000000|2020-09-10 11:40:00|23151.8|23144.8|23149.3|23142.3|23159.3|23152.3|23149.3|23142.3|37
1599738300000|2020-09-10 11:45:00|23151.8|23144.8|23164.3|23157.3|23164.3|23157.3|23149.3|23142.3|142
1599738600000|2020-09-10 11:50:00|23161.8|23154.8|23174.3|23167.3|23179.3|23172.3|23159.3|23152.3|132
1599738900000|2020-09-10 11:55:00|23169.3|23162.3|23174.3|23167.3|23179.3|23172.3|23169.3|23162.3|96
1599739200000|2020-09-10 12:00:00|23169.3|23162.3|23181.8|23174.8|23184.3|23177.3|23164.3|23157.3|92
1599739500000|2020-09-10 12:05:00|23184.3|23177.3|23174.3|23167.3|23184.3|23177.3|23174.3|23167.3|100
1599739800000|2020-09-10 12:10:00|23171.8|23164.8|23169.3|23162.3|23179.3|23172.3|23169.3|23162.3|40
1599740100000|2020-09-10 12:15:00|23164.3|23157.3|23169.3|23162.3|23174.3|23167.3|23159.3|23152.3|38
1599740400000|2020-09-10 12:20:00|23166.8|23159.8|23179.3|23172.3|23179.3|23172.3|23164.3|23157.3|99
1599740700000|2020-09-10 12:25:00|23174.3|23167.3|23169.3|23162.3|23179.3|23172.3|23166.8|23159.8|111
1599741000000|2020-09-10 12:30:00|23166.8|23159.8|23144.3|23137.3|23169.3|23162.3|23139.3|23132.3|259
1599741300000|2020-09-10 12:35:00|23146.8|23139.8|23169.3|23162.3|23179.3|23172.3|23144.3|23137.3|186
1599741600000|2020-09-10 12:40:00|23174.3|23167.3|23179.3|23172.3|23179.3|23172.3|23169.3|23162.3|92
1599741900000|2020-09-10 12:45:00|23174.3|23167.3|23204.3|23197.3|23209.3|23202.3|23174.3|23167.3|157
1599742200000|2020-09-10 12:50:00|23206.8|23199.8|23194.3|23187.3|23206.8|23199.8|23194.3|23187.3|122
1599742500000|2020-09-10 12:55:00|23196.8|23189.8|23194.3|23187.3|23196.8|23189.8|23184.3|23177.3|84
1599742800000|2020-09-10 13:00:00|23199.3|23192.3|23199.3|23192.3|23204.3|23197.3|23189.3|23182.3|148
1599743100000|2020-09-10 13:05:00|23196.8|23189.8|23214.3|23207.3|23221.8|23214.8|23196.8|23189.8|143
1599743400000|2020-09-10 13:10:00|23216.8|23209.8|23204.3|23197.3|23219.3|23212.3|23204.3|23197.3|89
1599743700000|2020-09-10 13:15:00|23209.3|23202.3|23229.3|23222.3|23229.3|23222.3|23209.3|23202.3|135
1599744000000|2020-09-10 13:20:00|23226.8|23219.8|23229.3|23222.3|23234.3|23227.3|23224.3|23217.3|168
1599744300000|2020-09-10 13:25:00|23234.3|23227.3|23231.8|23224.8|23234.3|23227.3|23229.3|23222.3|114
1599744600000|2020-09-10 13:30:00|23234.3|23227.3|23269.3|23262.3|23269.3|23262.3|23214.3|23207.3|508
1599744900000|2020-09-10 13:35:00|23266.8|23259.8|23264.3|23257.3|23269.3|23262.3|23234.3|23227.3|469
1599745200000|2020-09-10 13:40:00|23269.3|23262.3|23264.3|23257.3|23269.3|23262.3|23244.3|23237.3|316
1599745500000|2020-09-10 13:45:00|23259.3|23252.3|23254.3|23247.3|23271.8|23264.8|23244.3|23237.3|173
1599745800000|2020-09-10 13:50:00|23256.8|23249.8|23259.3|23252.3|23259.3|23252.3|23234.3|23227.3|155
1599746100000|2020-09-10 13:55:00|23256.8|23249.8|23239.3|23232.3|23264.3|23257.3|23234.3|23227.3|369
1599746400000|2020-09-10 14:00:00|23234.3|23227.3|23264.3|23257.3|23269.3|23262.3|23234.3|23227.3|278
1599746700000|2020-09-10 14:05:00|23259.3|23252.3|23249.3|23242.3|23264.3|23257.3|23239.3|23232.3|176
1599747000000|2020-09-10 14:10:00|23246.8|23239.8|23234.3|23227.3|23249.3|23242.3|23219.3|23212.3|165
1599747300000|2020-09-10 14:15:00|23229.3|23222.3|23239.3|23232.3|23244.3|23237.3|23229.3|23222.3|158
1599747600000|2020-09-10 14:20:00|23241.8|23234.8|23219.3|23212.3|23241.8|23234.8|23214.3|23207.3|202
1599747900000|2020-09-10 14:25:00|23214.3|23207.3|23199.3|23192.3|23219.3|23212.3|23194.3|23187.3|156
1599748200000|2020-09-10 14:30:00|23196.8|23189.8|23214.3|23207.3|23219.3|23212.3|23194.3|23187.3|256
1599748500000|2020-09-10 14:35:00|23211.8|23204.8|23216.8|23209.8|23219.3|23212.3|23204.3|23197.3|312
1599748800000|2020-09-10 14:40:00|23219.3|23212.3|23199.3|23192.3|23219.3|23212.3|23199.3|23192.3|479
1599749100000|2020-09-10 14:45:00|23201.8|23194.8|23164.3|23157.3|23204.3|23197.3|23154.3|23147.3|670
1599749400000|2020-09-10 14:50:00|23166.8|23159.8|23179.3|23172.3|23184.3|23177.3|23154.3|23147.3|223
1599749700000|2020-09-10 14:55:00|23181.8|23174.8|23141.8|23134.8|23184.3|23177.3|23134.3|23127.3|462
1599750000000|2020-09-10 15:00:00|23139.3|23132.3|23174.3|23167.3|23174.3|23167.3|23129.3|23122.3|374
1599750300000|2020-09-10 15:05:00|23171.8|23164.8|23186.8|23179.8|23189.3|23182.3|23169.3|23162.3|168
1599750600000|2020-09-10 15:10:00|23184.3|23177.3|23199.3|23192.3|23214.3|23207.3|23179.3|23172.3|587
1599750900000|2020-09-10 15:15:00|23204.3|23197.3|23199.3|23192.3|23204.3|23197.3|23179.3|23172.3|314
1599751200000|2020-09-10 15:20:00|23204.3|23197.3|23209.3|23202.3|23219.3|23212.3|23196.8|23189.8|125
1599751500000|2020-09-10 15:25:00|23204.3|23197.3|23214.3|23207.3|23214.3|23207.3|23204.3|23197.3|202
1599751800000|2020-09-10 15:30:00|23216.8|23209.8|23199.3|23192.3|23219.3|23212.3|23199.3|23192.3|176
1599752100000|2020-09-10 15:35:00|23204.3|23197.3|23211.8|23204.8|23219.3|23212.3|23194.3|23187.3|223
1599752400000|2020-09-10 15:40:00|23209.3|23202.3|23214.3|23207.3|23221.8|23214.8|23204.3|23197.3|146
1599752700000|2020-09-10 15:45:00|23209.3|23202.3|23214.3|23207.3|23214.3|23207.3|23194.3|23187.3|138
1599753000000|2020-09-10 15:50:00|23209.3|23202.3|23214.3|23207.3|23224.3|23217.3|23209.3|23202.3|184
1599753300000|2020-09-10 15:55:00|23211.8|23204.8|23204.3|23197.3|23214.3|23207.3|23194.3|23187.3|365
1599753600000|2020-09-10 16:00:00|23199.3|23192.3|23186.8|23179.8|23214.3|23207.3|23174.3|23167.3|269
1599753900000|2020-09-10 16:05:00|23189.3|23182.3|23194.3|23187.3|23204.3|23197.3|23189.3|23182.3|127
1599754200000|2020-09-10 16:10:00|23196.8|23189.8|23194.3|23187.3|23209.3|23202.3|23194.3|23187.3|154
1599754500000|2020-09-10 16:15:00|23191.8|23184.8|23189.3|23182.3|23204.3|23197.3|23179.3|23172.3|151
1599754800000|2020-09-10 16:20:00|23184.3|23177.3|23164.3|23157.3|23194.3|23187.3|23164.3|23157.3|366
1599755100000|2020-09-10 16:25:00|23166.8|23159.8|23184.3|23177.3|23184.3|23177.3|23159.3|23152.3|105
1599755400000|2020-09-10 16:30:00|23179.3|23172.3|23169.3|23162.3|23189.3|23182.3|23169.3|23162.3|190
1599755700000|2020-09-10 16:35:00|23164.3|23157.3|23149.3|23142.3|23169.3|23162.3|23139.3|23132.3|573
1599756000000|2020-09-10 16:40:00|23154.3|23147.3|23144.3|23137.3|23164.3|23157.3|23144.3|23137.3|144
1599756300000|2020-09-10 16:45:00|23149.3|23142.3|23154.3|23147.3|23159.3|23152.3|23144.3|23137.3|161
1599756600000|2020-09-10 16:50:00|23156.8|23149.8|23169.3|23162.3|23169.3|23162.3|23156.8|23149.8|62
1599756900000|2020-09-10 16:55:00|23174.3|23167.3|23169.3|23162.3|23179.3|23172.3|23169.3|23162.3|118
1599757200000|2020-09-10 17:00:00|23171.8|23164.8|23184.3|23177.3|23184.3|23177.3|23164.3|23157.3|57
1599757500000|2020-09-10 17:05:00|23179.3|23172.3|23189.3|23182.3|23189.3|23182.3|23174.3|23167.3|51
1599757800000|2020-09-10 17:10:00|23194.3|23187.3|23174.3|23167.3|23194.3|23187.3|23174.3|23167.3|82
1599758100000|2020-09-10 17:15:00|23179.3|23172.3|23199.3|23192.3|23199.3|23192.3|23179.3|23172.3|139
1599758400000|2020-09-10 17:20:00|23196.8|23189.8|23179.3|23172.3|23196.8|23189.8|23179.3|23172.3|65
1599758700000|2020-09-10 17:25:00|23184.3|23177.3|23174.3|23167.3|23184.3|23177.3|23164.3|23157.3|127
1599759000000|2020-09-10 17:30:00|23176.8|23169.8|23174.3|23167.3|23184.3|23177.3|23169.3|23162.3|76
1599759300000|2020-09-10 17:35:00|23179.3|23172.3|23161.8|23154.8|23179.3|23172.3|23159.3|23152.3|140
1599759600000|2020-09-10 17:40:00|23159.3|23152.3|23159.3|23152.3|23164.3|23157.3|23154.3|23147.3|128
1599759900000|2020-09-10 17:45:00|23156.8|23149.8|23164.3|23157.3|23169.3|23162.3|23154.3|23147.3|168
1599760200000|2020-09-10 17:50:00|23159.3|23152.3|23154.3|23147.3|23164.3|23157.3|23149.3|23142.3|160
1599760500000|2020-09-10 17:55:00|23151.8|23144.8|23154.3|23147.3|23164.3|23157.3|23149.3|23142.3|149
1599760800000|2020-09-10 18:00:00|23149.3|23142.3|23164.3|23157.3|23164.3|23157.3|23149.3|23142.3|74
1599761100000|2020-09-10 18:05:00|23161.8|23154.8|23154.3|23147.3|23164.3|23157.3|23146.8|23139.8|152
1599761400000|2020-09-10 18:10:00|23156.8|23149.8|23139.3|23132.3|23159.3|23152.3|23139.3|23132.3|72
1599761700000|2020-09-10 18:15:00|23144.3|23137.3|23129.3|23122.3|23144.3|23137.3|23124.3|23117.3|420
1599762000000|2020-09-10 18:20:00|23124.3|23117.3|23114.3|23107.3|23139.3|23132.3|23114.3|23107.3|282
1599762300000|2020-09-10 18:25:00|23119.3|23112.3|23079.3|23072.3|23124.3|23117.3|23079.3|23072.3|736
1599762600000|2020-09-10 18:30:00|23084.3|23077.3|23119.3|23112.3|23124.3|23117.3|23079.3|23072.3|420
1599762900000|2020-09-10 18:35:00|23116.8|23109.8|23134.3|23127.3|23136.8|23129.8|23109.3|23102.3|252
1599763200000|2020-09-10 18:40:00|23129.3|23122.3|23101.8|23094.8|23129.3|23122.3|23099.3|23092.3|212
1599763500000|2020-09-10 18:45:00|23099.3|23092.3|23129.3|23122.3|23134.3|23127.3|23099.3|23092.3|317
1599763800000|2020-09-10 18:50:00|23134.3|23127.3|23124.3|23117.3|23134.3|23127.3|23116.8|23109.8|134
1599764100000|2020-09-10 18:55:00|23126.8|23119.8|23144.3|23137.3|23144.3|23137.3|23124.3|23117.3|238
1599764400000|2020-09-10 19:00:00|23139.3|23132.3|23124.3|23117.3|23144.3|23137.3|23121.8|23114.8|170
1599764700000|2020-09-10 19:05:00|23129.3|23122.3|23104.3|23097.3|23134.3|23127.3|23104.3|23097.3|219
1599765000000|2020-09-10 19:10:00|23101.8|23094.8|23104.3|23097.3|23119.3|23112.3|23089.3|23082.3|283
1599765300000|2020-09-10 19:15:00|23101.8|23094.8|23079.3|23072.3|23109.3|23102.3|23074.3|23067.3|332
1599765600000|2020-09-10 19:20:00|23081.8|23074.8|23094.3|23087.3|23104.3|23097.3|23074.3|23067.3|277
1599765900000|2020-09-10 19:25:00|23089.3|23082.3|23114.3|23107.3|23114.3|23107.3|23079.3|23072.3|348
1599766200000|2020-09-10 19:30:00|23109.3|23102.3|23124.3|23117.3|23139.3|23132.3|23104.3|23097.3|368
1599766500000|2020-09-10 19:35:00|23119.3|23112.3|23124.3|23117.3|23124.3|23117.3|23101.8|23094.8|393
1599766800000|2020-09-10 19:40:00|23119.3|23112.3|23129.3|23122.3|23139.3|23132.3|23114.3|23107.3|193
1599767100000|2020-09-10 19:45:00|23124.3|23117.3|23099.3|23092.3|23129.3|23122.3|23094.3|23087.3|347
1599767400000|2020-09-10 19:50:00|23101.8|23094.8|23114.3|23107.3|23119.3|23112.3|23094.3|23087.3|497
1599767700000|2020-09-10 19:55:00|23116.8|23109.8|23064.3|23057.3|23119.3|23112.3|23059.3|23052.3|734
1599768000000|2020-09-10 20:00:00|23061.8|23054.8|23079.3|23072.3|23084.3|23077.3|23056.8|23049.8|290
1599768300000|2020-09-10 20:05:00|23081.8|23074.8|23094.3|23087.3|23094.3|23087.3|23079.3|23072.3|81
1599768600000|2020-09-10 20:10:00|23091.8|23084.8|23096.8|23089.8|23099.3|23092.3|23089.3|23082.3|52
1599768900000|2020-09-10 20:15:00|23100.8|23085.8|23093.3|23078.3|23100.8|23085.8|23093.3|23078.3|77
1599769200000|2020-09-10 20:20:00|23095.8|23080.8|23093.3|23078.3|23098.3|23083.3|23090.8|23075.8|25
1599769500000|2020-09-10 20:25:00|23090.8|23075.8|23103.3|23088.3|23103.3|23088.3|23090.8|23075.8|56
1599769800000|2020-09-10 20:30:00|23098.3|23083.3|23110.8|23095.8|23110.8|23095.8|23098.3|23083.3|41
1599770100000|2020-09-10 20:35:00|23113.3|23098.3|23108.3|23093.3|23115.8|23100.8|23105.8|23090.8|18
1599770400000|2020-09-10 20:40:00|23110.8|23095.8|23110.8|23095.8|23113.3|23098.3|23105.8|23090.8|6
1599770700000|2020-09-10 20:45:00|23108.3|23093.3|23110.8|23095.8|23113.3|23098.3|23108.3|23093.3|32
1599771000000|2020-09-10 20:50:00|23108.3|23093.3|23108.3|23093.3|23108.3|23093.3|23103.3|23088.3|5
1599771300000|2020-09-10 20:55:00|23103.3|23088.3|23118.5|23088.5|23121.7|23103.3|23103.3|23087.1|207
1599771600000|2020-09-10 21:00:00|23119.3|23089.3|23119.2|23089.2|23121.6|23091.6|23116|23086|0
1599771900000|2020-09-10 21:05:00|23118.3|23088.3|23111.6|23081.6|23118.5|23088.5|23111.2|23081.2|0
1599772200000|2020-09-10 21:10:00|23111|23081|23109|23079|23111.5|23081.5|23108|23078|0
1599772500000|2020-09-10 21:15:00|23109.8|23079.8|23113.1|23083.1|23116.4|23086.4|23109.7|23079.7|0
1599772800000|2020-09-10 21:20:00|23113.6|23083.6|23113.8|23083.8|23115.6|23085.6|23112.7|23082.7|0
1599773100000|2020-09-10 21:25:00|23113.6|23083.6|23112.9|23082.9|23113.8|23083.8|23110.3|23080.3|0
1599773400000|2020-09-10 21:30:00|23113.8|23083.8|23113.5|23083.5|23114.2|23084.2|23111|23081|0
1599773700000|2020-09-10 21:35:00|23113.1|23083.1|23116.3|23086.3|23117.6|23087.6|23113.1|23083.1|0
1599774000000|2020-09-10 21:40:00|23116.5|23086.5|23114.1|23084.1|23118.4|23088.4|23114.1|23084.1|0
1599774300000|2020-09-10 21:45:00|23113.9|23083.9|23118.6|23088.6|23118.6|23088.6|23112.5|23082.5|0
1599774600000|2020-09-10 21:50:00|23117.9|23087.9|23118.4|23088.4|23119|23089|23116.7|23086.7|0
1599774900000|2020-09-10 21:55:00|23119|23089|23119.2|23089.2|23125.9|23095.9|23118.4|23088.4|0
1599775200000|2020-09-10 22:00:00|23128.8|23098.8|23145.8|23130.8|23155.1|23138.3|23110.8|23095.8|52
1599775500000|2020-09-10 22:05:00|23148.3|23133.3|23145.8|23130.8|23153.3|23138.3|23140.8|23125.8|15
1599775800000|2020-09-10 22:10:00|23143.3|23128.3|23148.3|23133.3|23148.3|23133.3|23133.3|23118.3|6
1599776100000|2020-09-10 22:15:00|23153.3|23138.3|23153.3|23138.3|23153.3|23138.3|23153.3|23138.3|10
1599776400000|2020-09-10 22:20:00|23148.3|23133.3|23143.3|23128.3|23148.3|23133.3|23140.8|23125.8|14
1599776700000|2020-09-10 22:25:00|23140.8|23125.8|23153.3|23138.3|23153.3|23138.3|23140.8|23125.8|13
1599777000000|2020-09-10 22:30:00|23155.8|23140.8|23158.3|23143.3|23158.3|23143.3|23153.3|23138.3|14
1599777300000|2020-09-10 22:35:00|23160.8|23145.8|23160.8|23145.8|23163.3|23148.3|23158.3|23143.3|11
1599777600000|2020-09-10 22:40:00|23158.3|23143.3|23168.3|23153.3|23168.3|23153.3|23158.3|23143.3|14
1599777900000|2020-09-10 22:45:00|23165.8|23150.8|23165.8|23150.8|23168.3|23153.3|23165.8|23150.8|4
1599778200000|2020-09-10 22:50:00|23168.3|23153.3|23168.3|23153.3|23168.3|23153.3|23165.8|23150.8|0
1599778500000|2020-09-10 22:55:00|23165.8|23150.8|23160.8|23145.8|23168.3|23153.3|23158.3|23143.3|2
1599778800000|2020-09-10 23:00:00|23163.3|23148.3|23158.3|23143.3|23168.3|23153.3|23148.3|23133.3|40
1599779100000|2020-09-10 23:05:00|23163.3|23148.3|23158.3|23143.3|23163.3|23148.3|23155.8|23140.8|12
1599779400000|2020-09-10 23:10:00|23152.3|23137.3|23154.8|23139.8|23157.3|23142.3|23152.3|23137.3|12
1599779700000|2020-09-10 23:15:00|23157.3|23142.3|23157.3|23142.3|23162.3|23147.3|23154.8|23139.8|29
1599780000000|2020-09-10 23:20:00|23154.8|23139.8|23162.3|23147.3|23162.3|23147.3|23152.3|23137.3|41
1599780300000|2020-09-10 23:25:00|23157.3|23142.3|23187.3|23172.3|23189.8|23174.8|23154.8|23139.8|86
1599780600000|2020-09-10 23:30:00|23184.8|23169.8|23198.3|23191.3|23203.3|23196.3|23173.3|23164.8|32677
1599780900000|2020-09-10 23:35:00|23203.3|23196.3|23208.3|23201.3|23233.3|23226.3|23198.3|23191.3|358
1599781200000|2020-09-10 23:40:00|23213.3|23206.3|23208.3|23201.3|23218.3|23211.3|23198.3|23191.3|375
1599781500000|2020-09-10 23:45:00|23203.3|23196.3|23163.3|23156.3|23203.3|23196.3|23158.3|23151.3|673
1599781800000|2020-09-10 23:50:00|23168.3|23161.3|23178.3|23171.3|23183.3|23176.3|23163.3|23156.3|486
1599782100000|2020-09-10 23:55:00|23180.8|23173.8|23180.8|23173.8|23185.8|23178.8|23138.3|23131.3|1011
1599782400000|2020-09-11 00:00:00|23190.8|23183.8|23178.3|23171.3|23243.3|23236.3|23173.3|23166.3|4508
1599782700000|2020-09-11 00:05:00|23175.8|23168.8|23198.3|23191.3|23233.3|23226.3|23175.8|23168.8|1333
1599783000000|2020-09-11 00:10:00|23203.3|23196.3|23195.8|23188.8|23213.3|23206.3|23188.3|23181.3|689
1599783300000|2020-09-11 00:15:00|23198.3|23191.3|23223.3|23216.3|23233.3|23226.3|23193.3|23186.3|933
1599783600000|2020-09-11 00:20:00|23228.3|23221.3|23238.3|23231.3|23248.3|23241.3|23223.3|23216.3|1700
1599783900000|2020-09-11 00:25:00|23243.3|23236.3|23213.3|23206.3|23248.3|23241.3|23213.3|23206.3|799
1599784200000|2020-09-11 00:30:00|23210.8|23203.8|23213.3|23206.3|23223.3|23216.3|23203.3|23196.3|504
1599784500000|2020-09-11 00:35:00|23208.3|23201.3|23218.3|23211.3|23218.3|23211.3|23198.3|23191.3|388
1599784800000|2020-09-11 00:40:00|23223.3|23216.3|23208.3|23201.3|23225.8|23218.8|23208.3|23201.3|285
1599785100000|2020-09-11 00:45:00|23210.8|23203.8|23218.3|23211.3|23223.3|23216.3|23203.3|23196.3|534
1599785400000|2020-09-11 00:50:00|23220.8|23213.8|23223.3|23216.3|23233.3|23226.3|23218.3|23211.3|328
1599785700000|2020-09-11 00:55:00|23225.8|23218.8|23233.3|23226.3|23240.8|23233.8|23218.3|23211.3|552
1599786000000|2020-09-11 01:00:00|23238.3|23231.3|23293.3|23286.3|23293.3|23286.3|23233.3|23226.3|982
1599786300000|2020-09-11 01:05:00|23298.3|23291.3|23293.3|23286.3|23303.3|23296.3|23288.3|23281.3|784
1599786600000|2020-09-11 01:10:00|23288.3|23281.3|23318.3|23311.3|23330.8|23323.8|23288.3|23281.3|1014
1599786900000|2020-09-11 01:15:00|23323.3|23316.3|23308.3|23301.3|23328.3|23321.3|23305.8|23298.8|1026
1599787200000|2020-09-11 01:20:00|23303.3|23296.3|23303.3|23296.3|23313.3|23306.3|23298.3|23291.3|426
1599787500000|2020-09-11 01:25:00|23308.3|23301.3|23298.3|23291.3|23313.3|23306.3|23293.3|23286.3|529
1599787800000|2020-09-11 01:30:00|23303.3|23296.3|23318.3|23311.3|23318.3|23311.3|23288.3|23281.3|805
1599788100000|2020-09-11 01:35:00|23320.8|23313.8|23293.3|23286.3|23323.3|23316.3|23290.8|23283.8|562
1599788400000|2020-09-11 01:40:00|23290.8|23283.8|23278.3|23271.3|23300.8|23293.8|23278.3|23271.3|467
1599788700000|2020-09-11 01:45:00|23273.3|23266.3|23273.3|23266.3|23275.8|23268.8|23263.3|23256.3|735
1599789000000|2020-09-11 01:50:00|23275.8|23268.8|23278.3|23271.3|23288.3|23281.3|23273.3|23266.3|447
1599789300000|2020-09-11 01:55:00|23283.3|23276.3|23293.3|23286.3|23293.3|23286.3|23283.3|23276.3|566
1599789600000|2020-09-11 02:00:00|23298.3|23291.3|23288.3|23281.3|23308.3|23301.3|23288.3|23281.3|478
1599789900000|2020-09-11 02:05:00|23293.3|23286.3|23298.3|23291.3|23308.3|23301.3|23290.8|23283.8|671
1599790200000|2020-09-11 02:10:00|23293.3|23286.3|23303.3|23296.3|23308.3|23301.3|23293.3|23286.3|366
1599790500000|2020-09-11 02:15:00|23305.8|23298.8|23303.3|23296.3|23308.3|23301.3|23293.3|23286.3|218
1599790800000|2020-09-11 02:20:00|23300.8|23293.8|23293.3|23286.3|23300.8|23293.8|23288.3|23281.3|244
1599791100000|2020-09-11 02:25:00|23298.3|23291.3|23298.3|23291.3|23303.3|23296.3|23295.8|23288.8|231
1599791400000|2020-09-11 02:30:00|23300.8|23293.8|23303.3|23296.3|23303.3|23296.3|23298.3|23291.3|99
1599791700000|2020-09-11 02:35:00|23305.8|23298.8|23298.3|23291.3|23308.3|23301.3|23295.8|23288.8|226
1599792000000|2020-09-11 02:40:00|23303.3|23296.3|23323.3|23316.3|23323.3|23316.3|23298.3|23291.3|197
1599792300000|2020-09-11 02:45:00|23320.8|23313.8|23310.8|23303.8|23320.8|23313.8|23308.3|23301.3|362
1599792600000|2020-09-11 02:50:00|23308.3|23301.3|23298.3|23291.3|23313.3|23306.3|23298.3|23291.3|179
1599792900000|2020-09-11 02:55:00|23293.3|23286.3|23298.3|23291.3|23303.3|23296.3|23288.3|23281.3|158
1599793200000|2020-09-11 03:00:00|23300.8|23293.8|23308.3|23301.3|23313.3|23306.3|23298.3|23291.3|267
1599793500000|2020-09-11 03:05:00|23303.3|23296.3|23308.3|23301.3|23308.3|23301.3|23298.3|23291.3|208
1599793800000|2020-09-11 03:10:00|23310.8|23303.8|23303.3|23296.3|23313.3|23306.3|23298.3|23291.3|62
1599794100000|2020-09-11 03:15:00|23300.8|23293.8|23288.3|23281.3|23300.8|23293.8|23283.3|23276.3|214
1599794400000|2020-09-11 03:20:00|23290.8|23283.8|23288.3|23281.3|23298.3|23291.3|23288.3|23281.3|153
1599794700000|2020-09-11 03:25:00|23285.8|23278.8|23283.3|23276.3|23288.3|23281.3|23283.3|23276.3|84
1599795000000|2020-09-11 03:30:00|23278.3|23271.3|23293.3|23286.3|23298.3|23291.3|23268.3|23261.3|594
1599795300000|2020-09-11 03:35:00|23295.8|23288.8|23313.3|23306.3|23318.3|23311.3|23295.8|23288.8|352
1599795600000|2020-09-11 03:40:00|23315.8|23308.8|23308.3|23301.3|23318.3|23311.3|23308.3|23301.3|184
1599795900000|2020-09-11 03:45:00|23305.8|23298.8|23298.3|23291.3|23308.3|23301.3|23298.3|23291.3|474
1599796200000|2020-09-11 03:50:00|23295.8|23288.8|23298.3|23291.3|23303.3|23296.3|23295.8|23288.8|117
1599796500000|2020-09-11 03:55:00|23300.8|23293.8|23298.3|23291.3|23303.3|23296.3|23290.8|23283.8|216
1599796800000|2020-09-11 04:00:00|23303.3|23296.3|23308.3|23301.3|23313.3|23306.3|23303.3|23296.3|193
1599797100000|2020-09-11 04:05:00|23305.8|23298.8|23313.3|23306.3|23318.3|23311.3|23303.3|23296.3|265
1599797400000|2020-09-11 04:10:00|23315.8|23308.8|23313.3|23306.3|23318.3|23311.3|23308.3|23301.3|153
1599797700000|2020-09-11 04:15:00|23308.3|23301.3|23313.3|23306.3|23315.8|23308.8|23308.3|23301.3|248
1599798000000|2020-09-11 04:20:00|23315.8|23308.8|23343.3|23336.3|23343.3|23336.3|23313.3|23306.3|380
1599798300000|2020-09-11 04:25:00|23348.3|23341.3|23358.3|23351.3|23363.3|23356.3|23343.3|23336.3|686
1599798600000|2020-09-11 04:30:00|23353.3|23346.3|23333.3|23326.3|23358.3|23351.3|23328.3|23321.3|544
1599798900000|2020-09-11 04:35:00|23338.3|23331.3|23338.3|23331.3|23340.8|23333.8|23333.3|23326.3|138
1599799200000|2020-09-11 04:40:00|23340.8|23333.8|23353.3|23346.3|23353.3|23346.3|23340.8|23333.8|495
1599799500000|2020-09-11 04:45:00|23358.3|23351.3|23358.3|23351.3|23368.3|23361.3|23358.3|23351.3|330
1599799800000|2020-09-11 04:50:00|23363.3|23356.3|23358.3|23351.3|23363.3|23356.3|23353.3|23346.3|141
1599800100000|2020-09-11 04:55:00|23355.8|23348.8|23353.3|23346.3|23363.3|23356.3|23353.3|23346.3|199
1599800400000|2020-09-11 05:00:00|23355.8|23348.8|23363.3|23356.3|23368.3|23361.3|23348.3|23341.3|475
1599800700000|2020-09-11 05:05:00|23365.8|23358.8|23363.3|23356.3|23368.3|23361.3|23363.3|23356.3|292
1599801000000|2020-09-11 05:10:00|23365.8|23358.8|23368.3|23361.3|23373.3|23366.3|23363.3|23356.3|293
1599801300000|2020-09-11 05:15:00|23373.3|23366.3|23368.3|23361.3|23378.3|23371.3|23363.3|23356.3|782
1599801600000|2020-09-11 05:20:00|23373.3|23366.3|23393.3|23386.3|23393.3|23386.3|23370.8|23363.8|483
1599801900000|2020-09-11 05:25:00|23388.3|23381.3|23398.3|23391.3|23398.3|23391.3|23383.3|23376.3|442
1599802200000|2020-09-11 05:30:00|23393.3|23386.3|23405.8|23398.8|23408.3|23401.3|23393.3|23386.3|758
1599802500000|2020-09-11 05:35:00|23403.3|23396.3|23398.3|23391.3|23408.3|23401.3|23398.3|23391.3|653
1599802800000|2020-09-11 05:40:00|23395.8|23388.8|23393.3|23386.3|23398.3|23391.3|23388.3|23381.3|294
1599803100000|2020-09-11 05:45:00|23388.3|23381.3|23393.3|23386.3|23398.3|23391.3|23388.3|23381.3|392
1599803400000|2020-09-11 05:50:00|23388.3|23381.3|23383.3|23376.3|23388.3|23381.3|23373.3|23366.3|650
1599803700000|2020-09-11 05:55:00|23380.8|23373.8|23383.3|23376.3|23383.3|23376.3|23373.3|23366.3|1522
1599804000000|2020-09-11 06:00:00|23380.8|23373.8|23353.3|23346.3|23383.3|23376.3|23353.3|23346.3|3267
1599804300000|2020-09-11 06:05:00|23348.3|23341.3|23358.3|23351.3|23363.3|23356.3|23343.3|23336.3|1890
1599804600000|2020-09-11 06:10:00|23360.8|23353.8|23363.3|23356.3|23388.3|23381.3|23353.3|23346.3|760
1599804900000|2020-09-11 06:15:00|23358.3|23351.3|23353.3|23346.3|23358.3|23351.3|23348.3|23341.3|344
1599805200000|2020-09-11 06:20:00|23358.3|23351.3|23350.8|23343.8|23358.3|23351.3|23343.3|23336.3|247
1599805500000|2020-09-11 06:25:00|23353.3|23346.3|23353.3|23346.3|23378.3|23371.3|23353.3|23346.3|154
1599805800000|2020-09-11 06:30:00|23358.3|23351.3|23353.3|23346.3|23363.3|23356.3|23353.3|23346.3|23
1599806100000|2020-09-11 06:35:00|23355.8|23348.8|23370.8|23363.8|23370.8|23363.8|23348.3|23341.3|87
1599806400000|2020-09-11 06:40:00|23368.3|23361.3|23358.3|23351.3|23378.3|23371.3|23353.3|23346.3|128
1599806700000|2020-09-11 06:45:00|23355.8|23348.8|23343.3|23336.3|23358.3|23351.3|23343.3|23336.3|132
1599807000000|2020-09-11 06:50:00|23345.8|23338.8|23353.3|23346.3|23353.3|23346.3|23343.3|23336.3|7
1599807300000|2020-09-11 06:55:00|23355.8|23348.8|23363.3|23356.3|23363.3|23356.3|23353.3|23346.3|81
1599807600000|2020-09-11 07:00:00|23368.3|23361.3|23358.3|23351.3|23373.3|23366.3|23335.8|23328.8|120
1599807900000|2020-09-11 07:05:00|23363.3|23356.3|23363.3|23356.3|23373.3|23366.3|23358.3|23351.3|134
1599808200000|2020-09-11 07:10:00|23365.8|23358.8|23358.3|23351.3|23368.3|23361.3|23348.3|23341.3|166
1599808500000|2020-09-11 07:15:00|23360.8|23353.8|23378.3|23371.3|23378.3|23371.3|23348.3|23341.3|75
1599808800000|2020-09-11 07:20:00|23375.8|23368.8|23408.3|23401.3|23420.8|23413.8|23375.8|23368.8|294
1599809100000|2020-09-11 07:25:00|23413.3|23406.3|23400.8|23393.8|23418.3|23411.3|23398.3|23391.3|292
1599809400000|2020-09-11 07:30:00|23403.3|23396.3|23373.3|23366.3|23403.3|23396.3|23368.3|23361.3|259
1599809700000|2020-09-11 07:35:00|23370.8|23363.8|23350.8|23343.8|23373.3|23366.3|23350.8|23343.8|123
1599810000000|2020-09-11 07:40:00|23353.3|23346.3|23348.3|23341.3|23363.3|23356.3|23335.8|23328.8|102
1599810300000|2020-09-11 07:45:00|23343.3|23336.3|23333.3|23326.3|23358.3|23351.3|23333.3|23326.3|137
1599810600000|2020-09-11 07:50:00|23330.8|23323.8|23338.3|23331.3|23338.3|23331.3|23323.3|23316.3|307
1599810900000|2020-09-11 07:55:00|23333.3|23326.3|23338.3|23331.3|23343.3|23336.3|23323.3|23316.3|116
1599811200000|2020-09-11 08:00:00|23340.8|23333.8|23358.3|23351.3|23358.3|23351.3|23338.3|23331.3|41
1599811500000|2020-09-11 08:05:00|23363.3|23356.3|23373.3|23366.3|23378.3|23371.3|23348.3|23341.3|112
1599811800000|2020-09-11 08:10:00|23370.8|23363.8|23368.3|23361.3|23383.3|23376.3|23368.3|23361.3|95
1599812100000|2020-09-11 08:15:00|23370.8|23363.8|23383.3|23376.3|23383.3|23376.3|23368.3|23361.3|159
1599812400000|2020-09-11 08:20:00|23380.8|23373.8|23363.3|23356.3|23383.3|23376.3|23363.3|23356.3|158
1599812700000|2020-09-11 08:25:00|23358.3|23351.3|23353.3|23346.3|23373.3|23366.3|23348.3|23341.3|98
1599813000000|2020-09-11 08:30:00|23358.3|23351.3|23358.3|23351.3|23363.3|23356.3|23353.3|23346.3|109
1599813300000|2020-09-11 08:35:00|23360.8|23353.8|23368.3|23361.3|23378.3|23371.3|23358.3|23351.3|274
1599813600000|2020-09-11 08:40:00|23370.8|23363.8|23373.3|23366.3|23378.3|23371.3|23368.3|23361.3|41
1599813900000|2020-09-11 08:45:00|23370.8|23363.8|23358.3|23351.3|23373.3|23366.3|23353.3|23346.3|112
1599814200000|2020-09-11 08:50:00|23360.8|23353.8|23358.3|23351.3|23363.3|23356.3|23353.3|23346.3|135
1599814500000|2020-09-11 08:55:00|23353.3|23346.3|23348.3|23341.3|23358.3|23351.3|23338.3|23331.3|113
1599814800000|2020-09-11 09:00:00|23345.8|23338.8|23353.3|23346.3|23353.3|23346.3|23343.3|23336.3|85
1599815100000|2020-09-11 09:05:00|23358.3|23351.3|23358.3|23351.3|23365.8|23358.8|23355.8|23348.8|51
1599815400000|2020-09-11 09:10:00|23355.8|23348.8|23358.3|23351.3|23363.3|23356.3|23348.3|23341.3|91
1599815700000|2020-09-11 09:15:00|23360.8|23353.8|23363.3|23356.3|23363.3|23356.3|23353.3|23346.3|59
1599816000000|2020-09-11 09:20:00|23360.8|23353.8|23363.3|23356.3|23368.3|23361.3|23353.3|23346.3|94
1599816300000|2020-09-11 09:25:00|23365.8|23358.8|23368.3|23361.3|23373.3|23366.3|23363.3|23356.3|24
1599816600000|2020-09-11 09:30:00|23370.8|23363.8|23373.3|23366.3|23373.3|23366.3|23363.3|23356.3|47
1599816900000|2020-09-11 09:35:00|23378.3|23371.3|23373.3|23366.3|23380.8|23373.8|23373.3|23366.3|40
1599817200000|2020-09-11 09:40:00|23375.8|23368.8|23368.3|23361.3|23378.3|23371.3|23363.3|23356.3|74
1599817500000|2020-09-11 09:45:00|23370.8|23363.8|23373.3|23366.3|23373.3|23366.3|23368.3|23361.3|69
1599817800000|2020-09-11 09:50:00|23368.3|23361.3|23373.3|23366.3|23378.3|23371.3|23368.3|23361.3|83
1599818100000|2020-09-11 09:55:00|23375.8|23368.8|23378.3|23371.3|23383.3|23376.3|23368.3|23361.3|82
1599818400000|2020-09-11 10:00:00|23380.8|23373.8|23363.3|23356.3|23383.3|23376.3|23363.3|23356.3|73
1599818700000|2020-09-11 10:05:00|23365.8|23358.8|23363.3|23356.3|23368.3|23361.3|23363.3|23356.3|34
1599819000000|2020-09-11 10:10:00|23360.8|23353.8|23353.3|23346.3|23363.3|23356.3|23353.3|23346.3|168
1599819300000|2020-09-11 10:15:00|23348.3|23341.3|23358.3|23351.3|23358.3|23351.3|23343.3|23336.3|230
1599819600000|2020-09-11 10:20:00|23355.8|23348.8|23360.8|23353.8|23365.8|23358.8|23353.3|23346.3|101
1599819900000|2020-09-11 10:25:00|23358.3|23351.3|23368.3|23361.3|23368.3|23361.3|23358.3|23351.3|54
1599820200000|2020-09-11 10:30:00|23370.8|23363.8|23383.3|23376.3|23385.8|23378.8|23368.3|23361.3|108
1599820500000|2020-09-11 10:35:00|23380.8|23373.8|23383.3|23376.3|23388.3|23381.3|23378.3|23371.3|358
1599820800000|2020-09-11 10:40:00|23378.3|23371.3|23383.3|23376.3|23388.3|23381.3|23373.3|23366.3|343
1599821100000|2020-09-11 10:45:00|23388.3|23381.3|23373.3|23366.3|23388.3|23381.3|23373.3|23366.3|126
1599821400000|2020-09-11 10:50:00|23378.3|23371.3|23373.3|23366.3|23378.3|23371.3|23370.8|23363.8|51
1599821700000|2020-09-11 10:55:00|23375.8|23368.8|23383.3|23376.3|23383.3|23376.3|23375.8|23368.8|12
1599822000000|2020-09-11 11:00:00|23380.8|23373.8|23383.3|23376.3|23388.3|23381.3|23378.3|23371.3|67
1599822300000|2020-09-11 11:05:00|23385.8|23378.8|23383.3|23376.3|23388.3|23381.3|23378.3|23371.3|32
1599822600000|2020-09-11 11:10:00|23385.8|23378.8|23393.3|23386.3|23398.3|23391.3|23383.3|23376.3|111
1599822900000|2020-09-11 11:15:00|23390.8|23383.8|23388.3|23381.3|23398.3|23391.3|23385.8|23378.8|86
1599823200000|2020-09-11 11:20:00|23390.8|23383.8|23378.3|23371.3|23393.3|23386.3|23378.3|23371.3|87
1599823500000|2020-09-11 11:25:00|23380.8|23373.8|23373.3|23366.3|23383.3|23376.3|23373.3|23366.3|113
1599823800000|2020-09-11 11:30:00|23375.8|23368.8|23368.3|23361.3|23378.3|23371.3|23368.3|23361.3|171
1599824100000|2020-09-11 11:35:00|23363.3|23356.3|23378.3|23371.3|23378.3|23371.3|23363.3|23356.3|180
1599824400000|2020-09-11 11:40:00|23375.8|23368.8|23378.3|23371.3|23383.3|23376.3|23368.3|23361.3|105
1599824700000|2020-09-11 11:45:00|23383.3|23376.3|23388.3|23381.3|23388.3|23381.3|23378.3|23371.3|46
1599825000000|2020-09-11 11:50:00|23385.8|23378.8|23383.3|23376.3|23388.3|23381.3|23373.3|23366.3|87
1599825300000|2020-09-11 11:55:00|23385.8|23378.8|23378.3|23371.3|23388.3|23381.3|23378.3|23371.3|105
1599825600000|2020-09-11 12:00:00|23373.3|23366.3|23363.3|23356.3|23378.3|23371.3|23363.3|23356.3|344
1599825900000|2020-09-11 12:05:00|23368.3|23361.3|23368.3|23361.3|23378.3|23371.3|23365.8|23358.8|228
1599826200000|2020-09-11 12:10:00|23370.8|23363.8|23373.3|23366.3|23373.3|23366.3|23358.3|23351.3|198
1599826500000|2020-09-11 12:15:00|23368.3|23361.3|23373.3|23366.3|23380.8|23373.8|23368.3|23361.3|252
1599826800000|2020-09-11 12:20:00|23375.8|23368.8|23368.3|23361.3|23378.3|23371.3|23363.3|23356.3|40
1599827100000|2020-09-11 12:25:00|23370.8|23363.8|23363.3|23356.3|23370.8|23363.8|23363.3|23356.3|122
1599827400000|2020-09-11 12:30:00|23365.8|23358.8|23350.8|23343.8|23368.3|23361.3|23348.3|23341.3|175
1599827700000|2020-09-11 12:35:00|23348.3|23341.3|23355.8|23348.8|23358.3|23351.3|23340.8|23333.8|79
1599828000000|2020-09-11 12:40:00|23353.3|23346.3|23353.3|23346.3|23355.8|23348.8|23345.8|23338.8|33
1599828300000|2020-09-11 12:45:00|23348.3|23341.3|23343.3|23336.3|23353.3|23346.3|23343.3|23336.3|29
1599828600000|2020-09-11 12:50:00|23348.3|23341.3|23350.8|23343.8|23353.3|23346.3|23343.3|23336.3|129
1599828900000|2020-09-11 12:55:00|23353.3|23346.3|23348.3|23341.3|23353.3|23346.3|23343.3|23336.3|37
1599829200000|2020-09-11 13:00:00|23350.8|23343.8|23348.3|23341.3|23353.3|23346.3|23348.3|23341.3|28
1599829500000|2020-09-11 13:05:00|23350.8|23343.8|23348.3|23341.3|23353.3|23346.3|23343.3|23336.3|24
1599829800000|2020-09-11 13:10:00|23343.3|23336.3|23363.3|23356.3|23363.3|23356.3|23343.3|23336.3|63
1599830100000|2020-09-11 13:15:00|23365.8|23358.8|23363.3|23356.3|23368.3|23361.3|23363.3|23356.3|58
1599830400000|2020-09-11 13:20:00|23368.3|23361.3|23363.3|23356.3|23368.3|23361.3|23358.3|23351.3|49
1599830700000|2020-09-11 13:25:00|23365.8|23358.8|23363.3|23356.3|23368.3|23361.3|23363.3|23356.3|40
1599831000000|2020-09-11 13:30:00|23358.3|23351.3|23333.3|23326.3|23378.3|23371.3|23333.3|23326.3|616
1599831300000|2020-09-11 13:35:00|23328.3|23321.3|23330.8|23323.8|23348.3|23341.3|23323.3|23316.3|358
1599831600000|2020-09-11 13:40:00|23333.3|23326.3|23328.3|23321.3|23338.3|23331.3|23318.3|23311.3|216
1599831900000|2020-09-11 13:45:00|23323.3|23316.3|23363.3|23356.3|23368.3|23361.3|23323.3|23316.3|312
1599832200000|2020-09-11 13:50:00|23360.8|23353.8|23348.3|23341.3|23368.3|23361.3|23348.3|23341.3|175
1599832500000|2020-09-11 13:55:00|23353.3|23346.3|23318.3|23311.3|23353.3|23346.3|23303.3|23296.3|481
1599832800000|2020-09-11 14:00:00|23313.3|23306.3|23338.3|23331.3|23343.3|23336.3|23313.3|23306.3|314
1599833100000|2020-09-11 14:05:00|23333.3|23326.3|23328.3|23321.3|23348.3|23341.3|23323.3|23316.3|241
1599833400000|2020-09-11 14:10:00|23323.3|23316.3|23333.3|23326.3|23333.3|23326.3|23298.3|23291.3|295
1599833700000|2020-09-11 14:15:00|23330.8|23323.8|23353.3|23346.3|23358.3|23351.3|23318.3|23311.3|331
1599834000000|2020-09-11 14:20:00|23350.8|23343.8|23363.3|23356.3|23368.3|23361.3|23348.3|23341.3|405
1599834300000|2020-09-11 14:25:00|23368.3|23361.3|23353.3|23346.3|23368.3|23361.3|23348.3|23341.3|257
1599834600000|2020-09-11 14:30:00|23355.8|23348.8|23338.3|23331.3|23368.3|23361.3|23335.8|23328.8|282
1599834900000|2020-09-11 14:35:00|23343.3|23336.3|23338.3|23331.3|23348.3|23341.3|23323.3|23316.3|370
1599835200000|2020-09-11 14:40:00|23333.3|23326.3|23353.3|23346.3|23353.3|23346.3|23333.3|23326.3|269
1599835500000|2020-09-11 14:45:00|23358.3|23351.3|23368.3|23361.3|23373.3|23366.3|23355.8|23348.8|199
1599835800000|2020-09-11 14:50:00|23373.3|23366.3|23368.3|23361.3|23378.3|23371.3|23363.3|23356.3|291
1599836100000|2020-09-11 14:55:00|23370.8|23363.8|23358.3|23351.3|23373.3|23366.3|23358.3|23351.3|199
1599836400000|2020-09-11 15:00:00|23363.3|23356.3|23388.3|23381.3|23388.3|23381.3|23360.8|23353.8|277
1599836700000|2020-09-11 15:05:00|23393.3|23386.3|23403.3|23396.3|23408.3|23401.3|23388.3|23381.3|302
1599837000000|2020-09-11 15:10:00|23398.3|23391.3|23403.3|23396.3|23403.3|23396.3|23393.3|23386.3|173
1599837300000|2020-09-11 15:15:00|23400.8|23393.8|23403.3|23396.3|23410.8|23403.8|23393.3|23386.3|438
1599837600000|2020-09-11 15:20:00|23400.8|23393.8|23373.3|23366.3|23400.8|23393.8|23373.3|23366.3|373
1599837900000|2020-09-11 15:25:00|23375.8|23368.8|23368.3|23361.3|23378.3|23371.3|23358.3|23351.3|478
1599838200000|2020-09-11 15:30:00|23363.3|23356.3|23353.3|23346.3|23368.3|23361.3|23348.3|23341.3|229
1599838500000|2020-09-11 15:35:00|23348.3|23341.3|23358.3|23351.3|23358.3|23351.3|23348.3|23341.3|159
1599838800000|2020-09-11 15:40:00|23355.8|23348.8|23358.3|23351.3|23363.3|23356.3|23348.3|23341.3|167
1599839100000|2020-09-11 15:45:00|23355.8|23348.8|23363.3|23356.3|23368.3|23361.3|23353.3|23346.3|53
1599839400000|2020-09-11 15:50:00|23365.8|23358.8|23365.8|23358.8|23368.3|23361.3|23358.3|23351.3|361
1599839700000|2020-09-11 15:55:00|23363.3|23356.3|23358.3|23351.3|23368.3|23361.3|23358.3|23351.3|62
1599840000000|2020-09-11 16:00:00|23355.8|23348.8|23373.3|23366.3|23373.3|23366.3|23343.3|23336.3|238
1599840300000|2020-09-11 16:05:00|23378.3|23371.3|23378.3|23371.3|23383.3|23376.3|23370.8|23363.8|264
1599840600000|2020-09-11 16:10:00|23383.3|23376.3|23378.3|23371.3|23383.3|23376.3|23373.3|23366.3|170
1599840900000|2020-09-11 16:15:00|23380.8|23373.8|23383.3|23376.3|23383.3|23376.3|23370.8|23363.8|110
1599841200000|2020-09-11 16:20:00|23388.3|23381.3|23388.3|23381.3|23393.3|23386.3|23383.3|23376.3|141
1599841500000|2020-09-11 16:25:00|23390.8|23383.8|23378.3|23371.3|23390.8|23383.8|23378.3|23371.3|367
1599841800000|2020-09-11 16:30:00|23373.3|23366.3|23353.3|23346.3|23378.3|23371.3|23353.3|23346.3|186
1599842100000|2020-09-11 16:35:00|23355.8|23348.8|23348.3|23341.3|23358.3|23351.3|23348.3|23341.3|178
1599842400000|2020-09-11 16:40:00|23345.8|23338.8|23345.8|23338.8|23348.3|23341.3|23333.3|23326.3|287
1599842700000|2020-09-11 16:45:00|23343.3|23336.3|23353.3|23346.3|23353.3|23346.3|23340.8|23333.8|85
1599843000000|2020-09-11 16:50:00|23358.3|23351.3|23358.3|23351.3|23363.3|23356.3|23353.3|23346.3|75
1599843300000|2020-09-11 16:55:00|23355.8|23348.8|23333.3|23326.3|23358.3|23351.3|23330.8|23323.8|260
1599843600000|2020-09-11 17:00:00|23338.3|23331.3|23333.3|23326.3|23345.8|23338.8|23333.3|23326.3|76
1599843900000|2020-09-11 17:05:00|23335.8|23328.8|23328.3|23321.3|23338.3|23331.3|23313.3|23306.3|307
1599844200000|2020-09-11 17:10:00|23323.3|23316.3|23323.3|23316.3|23328.3|23321.3|23318.3|23311.3|172
1599844500000|2020-09-11 17:15:00|23325.8|23318.8|23333.3|23326.3|23340.8|23333.8|23318.3|23311.3|187
1599844800000|2020-09-11 17:20:00|23328.3|23321.3|23323.3|23316.3|23333.3|23326.3|23323.3|23316.3|62
1599845100000|2020-09-11 17:25:00|23328.3|23321.3|23313.3|23306.3|23328.3|23321.3|23308.3|23301.3|215
1599845400000|2020-09-11 17:30:00|23308.3|23301.3|23303.3|23296.3|23313.3|23306.3|23298.3|23291.3|304
1599845700000|2020-09-11 17:35:00|23305.8|23298.8|23323.3|23316.3|23325.8|23318.8|23305.8|23298.8|133
1599846000000|2020-09-11 17:40:00|23318.3|23311.3|23328.3|23321.3|23338.3|23331.3|23318.3|23311.3|102
1599846300000|2020-09-11 17:45:00|23330.8|23323.8|23328.3|23321.3|23330.8|23323.8|23323.3|23316.3|110
1599846600000|2020-09-11 17:50:00|23325.8|23318.8|23333.3|23326.3|23338.3|23331.3|23323.3|23316.3|120
1599846900000|2020-09-11 17:55:00|23338.3|23331.3|23318.3|23311.3|23338.3|23331.3|23318.3|23311.3|110
1599847200000|2020-09-11 18:00:00|23320.8|23313.8|23328.3|23321.3|23330.8|23323.8|23303.3|23296.3|96
1599847500000|2020-09-11 18:05:00|23325.8|23318.8|23340.8|23333.8|23348.3|23341.3|23325.8|23318.8|111
1599847800000|2020-09-11 18:10:00|23338.3|23331.3|23348.3|23341.3|23353.3|23346.3|23333.3|23326.3|101
1599848100000|2020-09-11 18:15:00|23353.3|23346.3|23343.3|23336.3|23353.3|23346.3|23343.3|23336.3|134
1599848400000|2020-09-11 18:20:00|23338.3|23331.3|23348.3|23341.3|23348.3|23341.3|23333.3|23326.3|75
1599848700000|2020-09-11 18:25:00|23343.3|23336.3|23333.3|23326.3|23353.3|23346.3|23333.3|23326.3|131
1599849000000|2020-09-11 18:30:00|23335.8|23328.8|23350.8|23343.8|23358.3|23351.3|23333.3|23326.3|228
1599849300000|2020-09-11 18:35:00|23348.3|23341.3|23358.3|23351.3|23363.3|23356.3|23348.3|23341.3|213
1599849600000|2020-09-11 18:40:00|23360.8|23353.8|23358.3|23351.3|23365.8|23358.8|23343.3|23336.3|206
1599849900000|2020-09-11 18:45:00|23355.8|23348.8|23343.3|23336.3|23355.8|23348.8|23343.3|23336.3|126
1599850200000|2020-09-11 18:50:00|23345.8|23338.8|23373.3|23366.3|23373.3|23366.3|23343.3|23336.3|253
1599850500000|2020-09-11 18:55:00|23368.3|23361.3|23353.3|23346.3|23368.3|23361.3|23353.3|23346.3|297
1599850800000|2020-09-11 19:00:00|23355.8|23348.8|23348.3|23341.3|23355.8|23348.8|23343.3|23336.3|145
1599851100000|2020-09-11 19:05:00|23345.8|23338.8|23328.3|23321.3|23348.3|23341.3|23328.3|23321.3|108
1599851400000|2020-09-11 19:10:00|23325.8|23318.8|23333.3|23326.3|23335.8|23328.8|23318.3|23311.3|145
1599851700000|2020-09-11 19:15:00|23338.3|23331.3|23353.3|23346.3|23355.8|23348.8|23333.3|23326.3|86
1599852000000|2020-09-11 19:20:00|23348.3|23341.3|23363.3|23356.3|23368.3|23361.3|23348.3|23341.3|481
1599852300000|2020-09-11 19:25:00|23360.8|23353.8|23363.3|23356.3|23368.3|23361.3|23353.3|23346.3|219
1599852600000|2020-09-11 19:30:00|23368.3|23361.3|23373.3|23366.3|23378.3|23371.3|23368.3|23361.3|246
1599852900000|2020-09-11 19:35:00|23368.3|23361.3|23358.3|23351.3|23373.3|23366.3|23355.8|23348.8|106
1599853200000|2020-09-11 19:40:00|23360.8|23353.8|23363.3|23356.3|23363.3|23356.3|23350.8|23343.8|122
1599853500000|2020-09-11 19:45:00|23368.3|23361.3|23363.3|23356.3|23368.3|23361.3|23353.3|23346.3|199
1599853800000|2020-09-11 19:50:00|23358.3|23351.3|23358.3|23351.3|23368.3|23361.3|23353.3|23346.3|233
1599854100000|2020-09-11 19:55:00|23355.8|23348.8|23333.3|23326.3|23363.3|23356.3|23333.3|23326.3|533
1599854400000|2020-09-11 20:00:00|23335.8|23328.8|23335.8|23328.8|23343.3|23336.3|23333.3|23326.3|122
1599854700000|2020-09-11 20:05:00|23338.3|23331.3|23343.3|23336.3|23343.3|23336.3|23333.3|23326.3|79
1599855000000|2020-09-11 20:10:00|23345.8|23338.8|23343.3|23336.3|23348.3|23341.3|23343.3|23336.3|16
1599855300000|2020-09-11 20:15:00|23347.3|23332.3|23357.3|23342.3|23362.3|23347.3|23347.3|23332.3|10
1599855600000|2020-09-11 20:20:00|23354.8|23339.8|23354.8|23339.8|23357.3|23342.3|23354.8|23339.8|1
1599855900000|2020-09-11 20:25:00|23359.8|23344.8|23362.3|23347.3|23362.3|23347.3|23357.3|23342.3|15
1599856200000|2020-09-11 20:30:00|23357.3|23342.3|23352.3|23337.3|23362.3|23347.3|23347.3|23332.3|74
1599856500000|2020-09-11 20:35:00|23357.3|23342.3|23357.3|23342.3|23357.3|23342.3|23357.3|23342.3|2
1599856800000|2020-09-11 20:40:00|23354.8|23339.8|23349.8|23334.8|23354.8|23339.8|23349.8|23334.8|4
1599857100000|2020-09-11 20:45:00|23352.3|23337.3|23347.3|23332.3|23354.8|23339.8|23344.8|23329.8|23
1599857400000|2020-09-11 20:50:00|23344.8|23329.8|23347.3|23332.3|23347.3|23332.3|23344.8|23329.8|22
1599857700000|2020-09-11 20:55:00|23349.8|23334.8|23361.2|23331.2|23368.3|23342.3|23342.3|23327.3|32
1600034400000|2020-09-13 22:00:00|23392.3|23377.3|23407.3|23392.3|23432.3|23417.3|23384.8|23369.8|128
1600034700000|2020-09-13 22:05:00|23404.8|23389.8|23412.3|23397.3|23412.3|23397.3|23404.8|23389.8|8
1600035000000|2020-09-13 22:10:00|23417.3|23402.3|23442.3|23427.3|23447.3|23432.3|23412.3|23397.3|105
1600035300000|2020-09-13 22:15:00|23439.8|23424.8|23442.3|23427.3|23442.3|23427.3|23437.3|23422.3|14
1600035600000|2020-09-13 22:20:00|23437.3|23422.3|23447.3|23432.3|23452.3|23437.3|23437.3|23422.3|22
1600035900000|2020-09-13 22:25:00|23443.7|23428.7|23458.7|23443.7|23466.2|23451.2|23443.7|23428.7|27
1600036200000|2020-09-13 22:30:00|23463.7|23448.7|23473.7|23458.7|23473.7|23458.7|23458.7|23443.7|10
1600036500000|2020-09-13 22:35:00|23478.7|23463.7|23498.7|23483.7|23498.7|23483.7|23478.7|23463.7|43
1600036800000|2020-09-13 22:40:00|23493.7|23478.7|23503.7|23488.7|23503.7|23488.7|23488.7|23473.7|82
1600037100000|2020-09-13 22:45:00|23501.2|23486.2|23508.7|23493.7|23523.7|23508.7|23501.2|23486.2|52
1600037400000|2020-09-13 22:50:00|23506.2|23491.2|23513.7|23498.7|23513.7|23498.7|23503.7|23488.7|12
1600037700000|2020-09-13 22:55:00|23511.2|23496.2|23493.7|23478.7|23511.2|23496.2|23493.7|23478.7|5
1600038000000|2020-09-13 23:00:00|23491.2|23476.2|23483.7|23468.7|23491.2|23476.2|23473.7|23458.7|67
1600038300000|2020-09-13 23:05:00|23488.7|23473.7|23473.7|23458.7|23488.7|23473.7|23471.2|23456.2|61
1600038600000|2020-09-13 23:10:00|23478.7|23463.7|23468.7|23453.7|23478.7|23463.7|23468.7|23453.7|15
1600038900000|2020-09-13 23:15:00|23463.7|23448.7|23458.7|23443.7|23463.7|23448.7|23458.7|23443.7|11
1600039200000|2020-09-13 23:20:00|23463.7|23448.7|23468.7|23453.7|23468.7|23453.7|23463.7|23448.7|20
1600039500000|2020-09-13 23:25:00|23473.7|23458.7|23488.7|23473.7|23493.7|23478.7|23473.7|23458.7|62
1600039800000|2020-09-13 23:30:00|23483.7|23468.7|23504.7|23497.7|23504.7|23497.7|23464.7|23457.7|28018
1600040100000|2020-09-13 23:35:00|23499.7|23492.7|23509.7|23502.7|23514.7|23507.7|23494.7|23487.7|258
1600040400000|2020-09-13 23:40:00|23504.7|23497.7|23469.7|23462.7|23504.7|23497.7|23464.7|23457.7|457
1600040700000|2020-09-13 23:45:00|23464.7|23457.7|23462.2|23455.2|23469.7|23462.7|23449.7|23442.7|568
1600041000000|2020-09-13 23:50:00|23464.7|23457.7|23524.7|23517.7|23529.7|23522.7|23464.7|23457.7|831
1600041300000|2020-09-13 23:55:00|23519.7|23512.7|23509.7|23502.7|23524.7|23517.7|23504.7|23497.7|349
1600041600000|2020-09-14 00:00:00|23504.7|23497.7|23529.7|23522.7|23534.7|23527.7|23502.2|23495.2|1176
1600041900000|2020-09-14 00:05:00|23534.7|23527.7|23539.7|23532.7|23554.7|23547.7|23519.7|23512.7|949
1600042200000|2020-09-14 00:10:00|23542.2|23535.2|23544.7|23537.7|23559.7|23552.7|23539.7|23532.7|824
1600042500000|2020-09-14 00:15:00|23539.7|23532.7|23539.7|23532.7|23549.7|23542.7|23527.2|23520.2|913
1600042800000|2020-09-14 00:20:00|23534.7|23527.7|23519.7|23512.7|23534.7|23527.7|23514.7|23507.7|362
1600043100000|2020-09-14 00:25:00|23522.2|23515.2|23519.7|23512.7|23529.7|23522.7|23514.7|23507.7|274
1600043400000|2020-09-14 00:30:00|23522.2|23515.2|23519.7|23512.7|23529.7|23522.7|23514.7|23507.7|317
1600043700000|2020-09-14 00:35:00|23522.2|23515.2|23514.7|23507.7|23524.7|23517.7|23512.2|23505.2|193
1600044000000|2020-09-14 00:40:00|23519.7|23512.7|23524.7|23517.7|23529.7|23522.7|23519.7|23512.7|400
1600044300000|2020-09-14 00:45:00|23529.7|23522.7|23534.7|23527.7|23534.7|23527.7|23529.7|23522.7|356
1600044600000|2020-09-14 00:50:00|23529.7|23522.7|23529.7|23522.7|23529.7|23522.7|23519.7|23512.7|460
1600044900000|2020-09-14 00:55:00|23534.7|23527.7|23519.7|23512.7|23534.7|23527.7|23519.7|23512.7|259
1600045200000|2020-09-14 01:00:00|23514.7|23507.7|23529.7|23522.7|23534.7|23527.7|23514.7|23507.7|293
1600045500000|2020-09-14 01:05:00|23532.2|23525.2|23554.7|23547.7|23554.7|23547.7|23524.7|23517.7|505
1600045800000|2020-09-14 01:10:00|23549.7|23542.7|23534.7|23527.7|23549.7|23542.7|23529.7|23522.7|361
1600046100000|2020-09-14 01:15:00|23537.2|23530.2|23519.7|23512.7|23537.2|23530.2|23519.7|23512.7|321
1600046400000|2020-09-14 01:20:00|23514.7|23507.7|23509.7|23502.7|23519.7|23512.7|23504.7|23497.7|472
1600046700000|2020-09-14 01:25:00|23504.7|23497.7|23519.7|23512.7|23519.7|23512.7|23504.7|23497.7|259
1600047000000|2020-09-14 01:30:00|23524.7|23517.7|23529.7|23522.7|23539.7|23532.7|23519.7|23512.7|421
1600047300000|2020-09-14 01:35:00|23532.2|23525.2|23534.7|23527.7|23539.7|23532.7|23527.2|23520.2|335
1600047600000|2020-09-14 01:40:00|23529.7|23522.7|23544.7|23537.7|23549.7|23542.7|23529.7|23522.7|339
1600047900000|2020-09-14 01:45:00|23549.7|23542.7|23544.7|23537.7|23554.7|23547.7|23539.7|23532.7|443
1600048200000|2020-09-14 01:50:00|23547.2|23540.2|23549.7|23542.7|23554.7|23547.7|23544.7|23537.7|238
1600048500000|2020-09-14 01:55:00|23552.2|23545.2|23544.7|23537.7|23557.2|23550.2|23539.7|23532.7|333
1600048800000|2020-09-14 02:00:00|23542.2|23535.2|23549.7|23542.7|23554.7|23547.7|23539.7|23532.7|294
1600049100000|2020-09-14 02:05:00|23552.2|23545.2|23559.7|23552.7|23564.7|23557.7|23552.2|23545.2|152
1600049400000|2020-09-14 02:10:00|23562.2|23555.2|23559.7|23552.7|23569.7|23562.7|23559.7|23552.7|263
1600049700000|2020-09-14 02:15:00|23562.2|23555.2|23559.7|23552.7|23564.7|23557.7|23554.7|23547.7|159
1600050000000|2020-09-14 02:20:00|23562.2|23555.2|23569.7|23562.7|23569.7|23562.7|23562.2|23555.2|102
1600050300000|2020-09-14 02:25:00|23572.2|23565.2|23564.7|23557.7|23574.7|23567.7|23564.7|23557.7|275
1600050600000|2020-09-14 02:30:00|23569.7|23562.7|23549.7|23542.7|23569.7|23562.7|23544.7|23537.7|404
1600050900000|2020-09-14 02:35:00|23552.2|23545.2|23549.7|23542.7|23554.7|23547.7|23549.7|23542.7|124
1600051200000|2020-09-14 02:40:00|23544.7|23537.7|23544.7|23537.7|23549.7|23542.7|23539.7|23532.7|63
1600051500000|2020-09-14 02:45:00|23542.2|23535.2|23544.7|23537.7|23549.7|23542.7|23539.7|23532.7|150
1600051800000|2020-09-14 02:50:00|23549.7|23542.7|23554.7|23547.7|23554.7|23547.7|23544.7|23537.7|146
1600052100000|2020-09-14 02:55:00|23552.2|23545.2|23544.7|23537.7|23554.7|23547.7|23544.7|23537.7|123
1600052400000|2020-09-14 03:00:00|23539.7|23532.7|23549.7|23542.7|23552.2|23545.2|23539.7|23532.7|132
1600052700000|2020-09-14 03:05:00|23552.2|23545.2|23544.7|23537.7|23554.7|23547.7|23544.7|23537.7|102
1600053000000|2020-09-14 03:10:00|23547.2|23540.2|23549.7|23542.7|23549.7|23542.7|23544.7|23537.7|117
1600053300000|2020-09-14 03:15:00|23552.2|23545.2|23559.7|23552.7|23559.7|23552.7|23552.2|23545.2|80
1600053600000|2020-09-14 03:20:00|23564.7|23557.7|23559.7|23552.7|23564.7|23557.7|23559.7|23552.7|116
1600053900000|2020-09-14 03:25:00|23557.2|23550.2|23544.7|23537.7|23557.2|23550.2|23542.2|23535.2|102
1600054200000|2020-09-14 03:30:00|23547.2|23540.2|23549.7|23542.7|23554.7|23547.7|23544.7|23537.7|216
1600054500000|2020-09-14 03:35:00|23547.2|23540.2|23549.7|23542.7|23554.7|23547.7|23539.7|23532.7|253
1600054800000|2020-09-14 03:40:00|23552.2|23545.2|23549.7|23542.7|23559.7|23552.7|23549.7|23542.7|80
1600055100000|2020-09-14 03:45:00|23547.2|23540.2|23544.7|23537.7|23549.7|23542.7|23544.7|23537.7|75
1600055400000|2020-09-14 03:50:00|23549.7|23542.7|23549.7|23542.7|23549.7|23542.7|23547.2|23540.2|54
1600055700000|2020-09-14 03:55:00|23544.7|23537.7|23549.7|23542.7|23554.7|23547.7|23544.7|23537.7|290
1600056000000|2020-09-14 04:00:00|23544.7|23537.7|23544.7|23537.7|23544.7|23537.7|23544.7|23537.7|44
1600056300000|2020-09-14 04:05:00|23539.7|23532.7|23542.2|23535.2|23547.2|23540.2|23539.7|23532.7|202
1600056600000|2020-09-14 04:10:00|23544.7|23537.7|23539.7|23532.7|23544.7|23537.7|23534.7|23527.7|100
1600056900000|2020-09-14 04:15:00|23542.2|23535.2|23539.7|23532.7|23544.7|23537.7|23539.7|23532.7|134
1600057200000|2020-09-14 04:20:00|||||||||24
1600057500000|2020-09-14 04:25:00|23544.7|23537.7|23544.7|23537.7|23549.7|23542.7|23539.7|23532.7|151
1600057800000|2020-09-14 04:30:00|23547.2|23540.2|23554.7|23547.7|23554.7|23547.7|23544.7|23537.7|175
1600058100000|2020-09-14 04:35:00|23559.7|23552.7|23554.7|23547.7|23559.7|23552.7|23554.7|23547.7|143
1600058400000|2020-09-14 04:40:00|23559.7|23552.7|23549.7|23542.7|23559.7|23552.7|23549.7|23542.7|190
1600058700000|2020-09-14 04:45:00|23554.7|23547.7|23549.7|23542.7|23554.7|23547.7|23549.7|23542.7|55
1600059000000|2020-09-14 04:50:00|23552.2|23545.2|23554.7|23547.7|23554.7|23547.7|23549.7|23542.7|54
1600059300000|2020-09-14 04:55:00|23552.2|23545.2|23549.7|23542.7|23554.7|23547.7|23549.7|23542.7|75
1600059600000|2020-09-14 05:00:00|23552.2|23545.2|23549.7|23542.7|23552.2|23545.2|23547.2|23540.2|117
1600059900000|2020-09-14 05:05:00|23544.7|23537.7|23547.2|23540.2|23549.7|23542.7|23544.7|23537.7|136
1600060200000|2020-09-14 05:10:00|23544.7|23537.7|23529.7|23522.7|23547.2|23540.2|23524.7|23517.7|441
1600060500000|2020-09-14 05:15:00|23524.7|23517.7|23524.7|23517.7|23529.7|23522.7|23524.7|23517.7|127
1600060800000|2020-09-14 05:20:00|23529.7|23522.7|23534.7|23527.7|23534.7|23527.7|23529.7|23522.7|230
1600061100000|2020-09-14 05:25:00|23539.7|23532.7|23534.7|23527.7|23539.7|23532.7|23529.7|23522.7|272
1600061400000|2020-09-14 05:30:00|23539.7|23532.7|23524.7|23517.7|23539.7|23532.7|23522.2|23515.2|423
1600061700000|2020-09-14 05:35:00|23519.7|23512.7|23539.7|23532.7|23539.7|23532.7|23519.7|23512.7|285
1600062000000|2020-09-14 05:40:00|23544.7|23537.7|23547.2|23540.2|23549.7|23542.7|23539.7|23532.7|541
1600062300000|2020-09-14 05:45:00|23544.7|23537.7|23554.7|23547.7|23554.7|23547.7|23544.7|23537.7|662
1600062600000|2020-09-14 05:50:00|23549.7|23542.7|23554.7|23547.7|23554.7|23547.7|23544.7|23537.7|705
1600062900000|2020-09-14 05:55:00|23549.7|23542.7|23539.7|23532.7|23554.7|23547.7|23539.7|23532.7|1190
1600063200000|2020-09-14 06:00:00|23537.2|23530.2|23544.7|23537.7|23544.7|23537.7|23529.7|23522.7|2513
1600063500000|2020-09-14 06:05:00|23549.7|23542.7|23549.7|23542.7|23559.7|23552.7|23544.7|23537.7|1368
1600063800000|2020-09-14 06:10:00|23552.2|23545.2|23569.7|23562.7|23574.7|23567.7|23552.2|23545.2|538
1600064100000|2020-09-14 06:15:00|23567.2|23560.2|23552.2|23545.2|23567.2|23560.2|23544.7|23537.7|264
1600064400000|2020-09-14 06:20:00|23549.7|23542.7|23574.7|23567.7|23584.7|23577.7|23549.7|23542.7|262
1600064700000|2020-09-14 06:25:00|23572.2|23565.2|23567.2|23560.2|23579.7|23572.7|23564.7|23557.7|137
1600065000000|2020-09-14 06:30:00|23564.7|23557.7|23562.2|23555.2|23572.2|23565.2|23559.7|23552.7|89
1600065300000|2020-09-14 06:35:00|23564.7|23557.7|23569.7|23562.7|23569.7|23562.7|23559.7|23552.7|32
1600065600000|2020-09-14 06:40:00|23564.7|23557.7|23564.7|23557.7|23574.7|23567.7|23564.7|23557.7|31
1600065900000|2020-09-14 06:45:00|23569.7|23562.7|23582.2|23575.2|23584.7|23577.7|23569.7|23562.7|20
1600066200000|2020-09-14 06:50:00|23584.7|23577.7|23577.2|23570.2|23589.7|23582.7|23572.2|23565.2|20
1600066500000|2020-09-14 06:55:00|23579.7|23572.7|23587.2|23580.2|23589.7|23582.7|23574.7|23567.7|18
1600066800000|2020-09-14 07:00:00|23589.7|23582.7|23574.7|23567.7|23599.7|23592.7|23574.7|23567.7|128
1600067100000|2020-09-14 07:05:00|23579.7|23572.7|23579.7|23572.7|23599.7|23592.7|23577.2|23570.2|127
1600067400000|2020-09-14 07:10:00|23584.7|23577.7|23572.2|23565.2|23589.7|23582.7|23564.7|23557.7|168
1600067700000|2020-09-14 07:15:00|23574.7|23567.7|23564.7|23557.7|23584.7|23577.7|23559.7|23552.7|230
1600068000000|2020-09-14 07:20:00|23567.2|23560.2|23559.7|23552.7|23569.7|23562.7|23554.7|23547.7|197
1600068300000|2020-09-14 07:25:00|23564.7|23557.7|23524.7|23517.7|23569.7|23562.7|23519.7|23512.7|392
1600068600000|2020-09-14 07:30:00|23527.2|23520.2|23534.7|23527.7|23539.7|23532.7|23514.7|23507.7|286
1600068900000|2020-09-14 07:35:00|23532.2|23525.2|23544.7|23537.7|23544.7|23537.7|23524.7|23517.7|138
1600069200000|2020-09-14 07:40:00|23539.7|23532.7|23534.7|23527.7|23539.7|23532.7|23529.7|23522.7|120
1600069500000|2020-09-14 07:45:00|23537.2|23530.2|23539.7|23532.7|23539.7|23532.7|23529.7|23522.7|33
1600069800000|2020-09-14 07:50:00|23537.2|23530.2|23529.7|23522.7|23539.7|23532.7|23524.7|23517.7|97
1600070100000|2020-09-14 07:55:00|23527.2|23520.2|23519.7|23512.7|23534.7|23527.7|23519.7|23512.7|87
1600070400000|2020-09-14 08:00:00|23524.7|23517.7|23539.7|23532.7|23549.7|23542.7|23519.7|23512.7|156
1600070700000|2020-09-14 08:05:00|23534.7|23527.7|23529.7|23522.7|23544.7|23537.7|23529.7|23522.7|41
1600071000000|2020-09-14 08:10:00|23524.7|23517.7|23529.7|23522.7|23534.7|23527.7|23524.7|23517.7|61
1600071300000|2020-09-14 08:15:00|23534.7|23527.7|23529.7|23522.7|23534.7|23527.7|23524.7|23517.7|31
1600071600000|2020-09-14 08:20:00|23527.2|23520.2|23504.7|23497.7|23529.7|23522.7|23499.7|23492.7|128
1600071900000|2020-09-14 08:25:00|23509.7|23502.7|23494.7|23487.7|23509.7|23502.7|23489.7|23482.7|171
1600072200000|2020-09-14 08:30:00|23492.2|23485.2|23489.7|23482.7|23494.7|23487.7|23484.7|23477.7|170
1600072500000|2020-09-14 08:35:00|23484.7|23477.7|23494.7|23487.7|23494.7|23487.7|23484.7|23477.7|70
1600072800000|2020-09-14 08:40:00|23497.2|23490.2|23499.7|23492.7|23499.7|23492.7|23489.7|23482.7|33
1600073100000|2020-09-14 08:45:00|23497.2|23490.2|23499.7|23492.7|23499.7|23492.7|23494.7|23487.7|26
1600073400000|2020-09-14 08:50:00|23494.7|23487.7|23479.7|23472.7|23499.7|23492.7|23474.7|23467.7|188
1600073700000|2020-09-14 08:55:00|23474.7|23467.7|23469.7|23462.7|23479.7|23472.7|23467.2|23460.2|69
1600074000000|2020-09-14 09:00:00|23464.7|23457.7|23479.7|23472.7|23479.7|23472.7|23464.7|23457.7|90
1600074300000|2020-09-14 09:05:00|23477.2|23470.2|23479.7|23472.7|23484.7|23477.7|23474.7|23467.7|16
1600074600000|2020-09-14 09:10:00|23482.2|23475.2|23474.7|23467.7|23484.7|23477.7|23469.7|23462.7|69
1600074900000|2020-09-14 09:15:00|23472.2|23465.2|23484.7|23477.7|23489.7|23482.7|23472.2|23465.2|39
1600075200000|2020-09-14 09:20:00|23482.2|23475.2|23494.7|23487.7|23494.7|23487.7|23477.2|23470.2|85
1600075500000|2020-09-14 09:25:00|23489.7|23482.7|23504.7|23497.7|23504.7|23497.7|23489.7|23482.7|212
1600075800000|2020-09-14 09:30:00|23502.2|23495.2|23494.7|23487.7|23504.7|23497.7|23489.7|23482.7|54
1600076100000|2020-09-14 09:35:00|23492.2|23485.2|23469.7|23462.7|23494.7|23487.7|23464.7|23457.7|172
1600076400000|2020-09-14 09:40:00|23467.2|23460.2|23464.7|23457.7|23469.7|23462.7|23459.7|23452.7|366
1600076700000|2020-09-14 09:45:00|23459.7|23452.7|23459.7|23452.7|23464.7|23457.7|23452.2|23445.2|250
1600077000000|2020-09-14 09:50:00|23462.2|23455.2|23469.7|23462.7|23474.7|23467.7|23459.7|23452.7|32
1600077300000|2020-09-14 09:55:00|23472.2|23465.2|23464.7|23457.7|23472.2|23465.2|23464.7|23457.7|28
1600077600000|2020-09-14 10:00:00|23467.2|23460.2|23464.7|23457.7|23474.7|23467.7|23459.7|23452.7|75
1600077900000|2020-09-14 10:05:00|23467.2|23460.2|23474.7|23467.7|23474.7|23467.7|23464.7|23457.7|38
1600078200000|2020-09-14 10:10:00|23472.2|23465.2|23474.7|23467.7|23474.7|23467.7|23464.7|23457.7|72
1600078500000|2020-09-14 10:15:00|23469.7|23462.7|23474.7|23467.7|23474.7|23467.7|23469.7|23462.7|27
1600078800000|2020-09-14 10:20:00|23472.2|23465.2|23459.7|23452.7|23474.7|23467.7|23454.7|23447.7|66
1600079100000|2020-09-14 10:25:00|23462.2|23455.2|23469.7|23462.7|23474.7|23467.7|23459.7|23452.7|116
1600079400000|2020-09-14 10:30:00|23467.2|23460.2|23469.7|23462.7|23472.2|23465.2|23464.7|23457.7|315
1600079700000|2020-09-14 10:35:00|23472.2|23465.2|23474.7|23467.7|23474.7|23467.7|23469.7|23462.7|17
1600080000000|2020-09-14 10:40:00|23477.2|23470.2|23479.7|23472.7|23479.7|23472.7|23474.7|23467.7|33
1600080300000|2020-09-14 10:45:00|23477.2|23470.2|23484.7|23477.7|23484.7|23477.7|23474.7|23467.7|79
1600080600000|2020-09-14 10:50:00|23482.2|23475.2|23479.7|23472.7|23484.7|23477.7|23474.7|23467.7|124
1600080900000|2020-09-14 10:55:00|23474.7|23467.7|23489.7|23482.7|23492.2|23485.2|23474.7|23467.7|42
1600081200000|2020-09-14 11:00:00|23484.7|23477.7|23484.7|23477.7|23489.7|23482.7|23484.7|23477.7|27
1600081500000|2020-09-14 11:05:00|23487.2|23480.2|23494.7|23487.7|23494.7|23487.7|23487.2|23480.2|33
1600081800000|2020-09-14 11:10:00|23492.2|23485.2|23494.7|23487.7|23494.7|23487.7|23489.7|23482.7|20
1600082100000|2020-09-14 11:15:00|23492.2|23485.2|23489.7|23482.7|23494.7|23487.7|23489.7|23482.7|18
1600082400000|2020-09-14 11:20:00|23494.7|23487.7|23499.7|23492.7|23499.7|23492.7|23492.2|23485.2|72
1600082700000|2020-09-14 11:25:00|23504.7|23497.7|23499.7|23492.7|23504.7|23497.7|23499.7|23492.7|74
1600083000000|2020-09-14 11:30:00|23502.2|23495.2|23504.7|23497.7|23504.7|23497.7|23494.7|23487.7|51
1600083300000|2020-09-14 11:35:00|23502.2|23495.2|23504.7|23497.7|23504.7|23497.7|23499.7|23492.7|21
1600083600000|2020-09-14 11:40:00|23502.2|23495.2|23497.2|23490.2|23504.7|23497.7|23494.7|23487.7|36
1600083900000|2020-09-14 11:45:00|23499.7|23492.7|23504.7|23497.7|23504.7|23497.7|23494.7|23487.7|29
1600084200000|2020-09-14 11:50:00|23507.2|23500.2|23509.7|23502.7|23509.7|23502.7|23504.7|23497.7|66
1600084500000|2020-09-14 11:55:00|23507.2|23500.2|23499.7|23492.7|23509.7|23502.7|23499.7|23492.7|90
1600084800000|2020-09-14 12:00:00|23504.7|23497.7|23499.7|23492.7|23504.7|23497.7|23494.7|23487.7|64
1600085100000|2020-09-14 12:05:00|23497.2|23490.2|23499.7|23492.7|23499.7|23492.7|23494.7|23487.7|101
1600085400000|2020-09-14 12:10:00|23504.7|23497.7|23497.2|23490.2|23504.7|23497.7|23494.7|23487.7|31
1600085700000|2020-09-14 12:15:00|23494.7|23487.7|23499.7|23492.7|23504.7|23497.7|23489.7|23482.7|203
1600086000000|2020-09-14 12:20:00|23502.2|23495.2|23499.7|23492.7|23504.7|23497.7|23494.7|23487.7|30
1600086300000|2020-09-14 12:25:00|23497.2|23490.2|23494.7|23487.7|23499.7|23492.7|23489.7|23482.7|47
1600086600000|2020-09-14 12:30:00|23497.2|23490.2|23494.7|23487.7|23499.7|23492.7|23494.7|23487.7|30
1600086900000|2020-09-14 12:35:00|23497.2|23490.2|23504.7|23497.7|23504.7|23497.7|23497.2|23490.2|17
1600087200000|2020-09-14 12:40:00|||||||||10
1600087500000|2020-09-14 12:45:00|23502.2|23495.2|23504.7|23497.7|23504.7|23497.7|23502.2|23495.2|151
1600087800000|2020-09-14 12:50:00|23502.2|23495.2|23499.7|23492.7|23504.7|23497.7|23499.7|23492.7|46
1600088100000|2020-09-14 12:55:00|23502.2|23495.2|23499.7|23492.7|23504.7|23497.7|23494.7|23487.7|52
1600088400000|2020-09-14 13:00:00|23502.2|23495.2|23494.7|23487.7|23504.7|23497.7|23494.7|23487.7|30
1600088700000|2020-09-14 13:05:00|23499.7|23492.7|23499.7|23492.7|23504.7|23497.7|23494.7|23487.7|66
1600089000000|2020-09-14 13:10:00|23502.2|23495.2|23504.7|23497.7|23504.7|23497.7|23499.7|23492.7|79
1600089300000|2020-09-14 13:15:00|23499.7|23492.7|23499.7|23492.7|23504.7|23497.7|23499.7|23492.7|29
1600089600000|2020-09-14 13:20:00|23502.2|23495.2|23499.7|23492.7|23504.7|23497.7|23494.7|23487.7|56
1600089900000|2020-09-14 13:25:00|23497.2|23490.2|23489.7|23482.7|23499.7|23492.7|23489.7|23482.7|83
1600090200000|2020-09-14 13:30:00|23492.2|23485.2|23469.7|23462.7|23499.7|23492.7|23469.7|23462.7|472
1600090500000|2020-09-14 13:35:00|23464.7|23457.7|23474.7|23467.7|23474.7|23467.7|23459.7|23452.7|498
1600090800000|2020-09-14 13:40:00|23479.7|23472.7|23484.7|23477.7|23489.7|23482.7|23479.7|23472.7|424
1600091100000|2020-09-14 13:45:00|23487.2|23480.2|23499.7|23492.7|23499.7|23492.7|23482.2|23475.2|368
1600091400000|2020-09-14 13:50:00|23504.7|23497.7|23499.7|23492.7|23504.7|23497.7|23499.7|23492.7|237
1600091700000|2020-09-14 13:55:00|23497.2|23490.2|23504.7|23497.7|23509.7|23502.7|23494.7|23487.7|159
1600092000000|2020-09-14 14:00:00|23507.2|23500.2|23504.7|23497.7|23509.7|23502.7|23499.7|23492.7|127
1600092300000|2020-09-14 14:05:00|23502.2|23495.2|23504.7|23497.7|23509.7|23502.7|23499.7|23492.7|133
1600092600000|2020-09-14 14:10:00|23509.7|23502.7|23499.7|23492.7|23509.7|23502.7|23499.7|23492.7|254
1600092900000|2020-09-14 14:15:00|23502.2|23495.2|23504.7|23497.7|23504.7|23497.7|23499.7|23492.7|82
1600093200000|2020-09-14 14:20:00|23499.7|23492.7|23499.7|23492.7|23504.7|23497.7|23494.7|23487.7|244
1600093500000|2020-09-14 14:25:00|23497.2|23490.2|23499.7|23492.7|23499.7|23492.7|23494.7|23487.7|143
1600093800000|2020-09-14 14:30:00|23497.2|23490.2|23484.7|23477.7|23499.7|23492.7|23482.2|23475.2|109
1600094100000|2020-09-14 14:35:00|23482.2|23475.2|23479.7|23472.7|23484.7|23477.7|23479.7|23472.7|144
1600094400000|2020-09-14 14:40:00|23474.7|23467.7|23479.7|23472.7|23484.7|23477.7|23474.7|23467.7|192
1600094700000|2020-09-14 14:45:00|23484.7|23477.7|23479.7|23472.7|23484.7|23477.7|23474.7|23467.7|95
1600095000000|2020-09-14 14:50:00|23482.2|23475.2|23474.7|23467.7|23484.7|23477.7|23474.7|23467.7|185
1600095300000|2020-09-14 14:55:00|23472.2|23465.2|23464.7|23457.7|23474.7|23467.7|23464.7|23457.7|232
1600095600000|2020-09-14 15:00:00|23459.7|23452.7|23459.7|23452.7|23469.7|23462.7|23454.7|23447.7|286
1600095900000|2020-09-14 15:05:00|23464.7|23457.7|23467.2|23460.2|23469.7|23462.7|23459.7|23452.7|125
1600096200000|2020-09-14 15:10:00|23469.7|23462.7|23454.7|23447.7|23469.7|23462.7|23449.7|23442.7|219
1600096500000|2020-09-14 15:15:00|23449.7|23442.7|23459.7|23452.7|23464.7|23457.7|23449.7|23442.7|44
1600096800000|2020-09-14 15:20:00|23464.7|23457.7|23469.7|23462.7|23469.7|23462.7|23459.7|23452.7|45
1600097100000|2020-09-14 15:25:00|23474.7|23467.7|23474.7|23467.7|23474.7|23467.7|23464.7|23457.7|235
1600097400000|2020-09-14 15:30:00|23479.7|23472.7|23474.7|23467.7|23479.7|23472.7|23472.2|23465.2|134
1600097700000|2020-09-14 15:35:00|23477.2|23470.2|23479.7|23472.7|23484.7|23477.7|23474.7|23467.7|126
1600098000000|2020-09-14 15:40:00|23477.2|23470.2|23479.7|23472.7|23484.7|23477.7|23474.7|23467.7|168
1600098300000|2020-09-14 15:45:00|23474.7|23467.7|23474.7|23467.7|23474.7|23467.7|23469.7|23462.7|33
1600098600000|2020-09-14 15:50:00|23469.7|23462.7|23469.7|23462.7|23474.7|23467.7|23469.7|23462.7|125
1600098900000|2020-09-14 15:55:00|23464.7|23457.7|23469.7|23462.7|23469.7|23462.7|23464.7|23457.7|54
1600099200000|2020-09-14 16:00:00|23464.7|23457.7|23469.7|23462.7|23469.7|23462.7|23464.7|23457.7|83
1600099500000|2020-09-14 16:05:00|23467.2|23460.2|23464.7|23457.7|23469.7|23462.7|23459.7|23452.7|115
1600099800000|2020-09-14 16:10:00|23462.2|23455.2|23449.7|23442.7|23464.7|23457.7|23449.7|23442.7|108
1600100100000|2020-09-14 16:15:00|23444.7|23437.7|23454.7|23447.7|23454.7|23447.7|23444.7|23437.7|103
1600100400000|2020-09-14 16:20:00|23452.2|23445.2|23449.7|23442.7|23454.7|23447.7|23444.7|23437.7|64
1600100700000|2020-09-14 16:25:00|23452.2|23445.2|23449.7|23442.7|23452.2|23445.2|23449.7|23442.7|24
1600101000000|2020-09-14 16:30:00|23452.2|23445.2|23439.7|23432.7|23452.2|23445.2|23439.7|23432.7|77
1600101300000|2020-09-14 16:35:00|23442.2|23435.2|23439.7|23432.7|23444.7|23437.7|23439.7|23432.7|53
1600101600000|2020-09-14 16:40:00|23444.7|23437.7|23449.7|23442.7|23454.7|23447.7|23439.7|23432.7|71
1600101900000|2020-09-14 16:45:00|23447.2|23440.2|23444.7|23437.7|23449.7|23442.7|23444.7|23437.7|59
1600102200000|2020-09-14 16:50:00|23449.7|23442.7|23444.7|23437.7|23449.7|23442.7|23439.7|23432.7|94
1600102500000|2020-09-14 16:55:00|23442.2|23435.2|23449.7|23442.7|23449.7|23442.7|23442.2|23435.2|74
1600102800000|2020-09-14 17:00:00|23454.7|23447.7|23449.7|23442.7|23454.7|23447.7|23449.7|23442.7|57
1600103100000|2020-09-14 17:05:00|23447.2|23440.2|23444.7|23437.7|23449.7|23442.7|23439.7|23432.7|60
1600103400000|2020-09-14 17:10:00|23439.7|23432.7|23449.7|23442.7|23449.7|23442.7|23439.7|23432.7|33
1600103700000|2020-09-14 17:15:00|23444.7|23437.7|23429.7|23422.7|23449.7|23442.7|23429.7|23422.7|127
1600104000000|2020-09-14 17:20:00|23424.7|23417.7|23424.7|23417.7|23429.7|23422.7|23419.7|23412.7|238
1600104300000|2020-09-14 17:25:00|23419.7|23412.7|23439.7|23432.7|23439.7|23432.7|23419.7|23412.7|204
1600104600000|2020-09-14 17:30:00|23434.7|23427.7|23424.7|23417.7|23439.7|23432.7|23419.7|23412.7|158
1600104900000|2020-09-14 17:35:00|23427.2|23420.2|23434.7|23427.7|23434.7|23427.7|23424.7|23417.7|45
1600105200000|2020-09-14 17:40:00|23432.2|23425.2|23434.7|23427.7|23439.7|23432.7|23429.7|23422.7|48
1600105500000|2020-09-14 17:45:00|23437.2|23430.2|23444.7|23437.7|23449.7|23442.7|23437.2|23430.2|22
1600105800000|2020-09-14 17:50:00|23449.7|23442.7|23454.7|23447.7|23457.2|23450.2|23449.7|23442.7|17
1600106100000|2020-09-14 17:55:00|23459.7|23452.7|23459.7|23452.7|23459.7|23452.7|23454.7|23447.7|44
1600106400000|2020-09-14 18:00:00|23457.2|23450.2|23459.7|23452.7|23459.7|23452.7|23454.7|23447.7|24
1600106700000|2020-09-14 18:05:00|23462.2|23455.2|23464.7|23457.7|23469.7|23462.7|23459.7|23452.7|69
1600107000000|2020-09-14 18:10:00|23467.2|23460.2|23459.7|23452.7|23469.7|23462.7|23459.7|23452.7|90
1600107300000|2020-09-14 18:15:00|23457.2|23450.2|23459.7|23452.7|23459.7|23452.7|23457.2|23450.2|87
1600107600000|2020-09-14 18:20:00|23454.7|23447.7|23464.7|23457.7|23464.7|23457.7|23454.7|23447.7|116
1600107900000|2020-09-14 18:25:00|23462.2|23455.2|23459.7|23452.7|23464.7|23457.7|23454.7|23447.7|42
1600108200000|2020-09-14 18:30:00|23457.2|23450.2|23459.7|23452.7|23464.7|23457.7|23454.7|23447.7|40
1600108500000|2020-09-14 18:35:00|23457.2|23450.2|23454.7|23447.7|23459.7|23452.7|23454.7|23447.7|19
1600108800000|2020-09-14 18:40:00|23459.7|23452.7|23454.7|23447.7|23459.7|23452.7|23444.7|23437.7|85
1600109100000|2020-09-14 18:45:00|23449.7|23442.7|23449.7|23442.7|23454.7|23447.7|23444.7|23437.7|54
1600109400000|2020-09-14 18:50:00|23454.7|23447.7|23444.7|23437.7|23459.7|23452.7|23444.7|23437.7|75
1600109700000|2020-09-14 18:55:00|23442.2|23435.2|23454.7|23447.7|23459.7|23452.7|23432.2|23425.2|159
1600110000000|2020-09-14 19:00:00|23452.2|23445.2|23449.7|23442.7|23454.7|23447.7|23444.7|23437.7|70
1600110300000|2020-09-14 19:05:00|23444.7|23437.7|23454.7|23447.7|23454.7|23447.7|23444.7|23437.7|89
1600110600000|2020-09-14 19:10:00|23452.2|23445.2|23444.7|23437.7|23452.2|23445.2|23439.7|23432.7|47
1600110900000|2020-09-14 19:15:00|23442.2|23435.2|23454.7|23447.7|23457.2|23450.2|23437.2|23430.2|97
1600111200000|2020-09-14 19:20:00|23449.7|23442.7|23429.7|23422.7|23454.7|23447.7|23429.7|23422.7|54
1600111500000|2020-09-14 19:25:00|23432.2|23425.2|23444.7|23437.7|23449.7|23442.7|23429.7|23422.7|82
1600111800000|2020-09-14 19:30:00|23439.7|23432.7|23439.7|23432.7|23449.7|23442.7|23429.7|23422.7|144
1600112100000|2020-09-14 19:35:00|23434.7|23427.7|23449.7|23442.7|23454.7|23447.7|23434.7|23427.7|84
1600112400000|2020-09-14 19:40:00|23452.2|23445.2|23454.7|23447.7|23454.7|23447.7|23444.7|23437.7|136
1600112700000|2020-09-14 19:45:00|23449.7|23442.7|23459.7|23452.7|23459.7|23452.7|23439.7|23432.7|177
1600113000000|2020-09-14 19:50:00|23454.7|23447.7|23444.7|23437.7|23454.7|23447.7|23444.7|23437.7|265
1600113300000|2020-09-14 19:55:00|23439.7|23432.7|23429.7|23422.7|23444.7|23437.7|23424.7|23417.7|301
1600113600000|2020-09-14 20:00:00|23434.7|23427.7|23449.7|23442.7|23449.7|23442.7|23434.7|23427.7|116
1600113900000|2020-09-14 20:05:00|23452.2|23445.2|23454.7|23447.7|23459.7|23452.7|23452.2|23445.2|54
1600114200000|2020-09-14 20:10:00|23457.2|23450.2|23454.7|23447.7|23459.7|23452.7|23452.2|23445.2|46
1600114500000|2020-09-14 20:15:00|23458.7|23443.7|23458.7|23443.7|23458.7|23443.7|23453.7|23438.7|10
1600114800000|2020-09-14 20:20:00|23461.2|23446.2|23463.7|23448.7|23468.7|23453.7|23458.7|23443.7|26
1600115100000|2020-09-14 20:25:00|23461.2|23446.2|23451.2|23436.2|23463.7|23448.7|23451.2|23436.2|23
1600115400000|2020-09-14 20:30:00|23448.7|23433.7|23451.2|23436.2|23453.7|23438.7|23443.7|23428.7|59
1600115700000|2020-09-14 20:35:00|23448.7|23433.7|23448.7|23433.7|23448.7|23433.7|23446.2|23431.2|5
1600116000000|2020-09-14 20:40:00|23451.2|23436.2|23453.7|23438.7|23456.2|23441.2|23451.2|23436.2|10
1600116300000|2020-09-14 20:45:00|23456.2|23441.2|23438.7|23423.7|23456.2|23441.2|23438.7|23423.7|23
1600116600000|2020-09-14 20:50:00|23441.2|23426.2|23451.2|23436.2|23451.2|23436.2|23441.2|23426.2|19
1600116900000|2020-09-14 20:55:00|23448.7|23433.7|23452.7|23422.7|23454.9|23438.7|23443.7|23422.5|32
1600117200000|2020-09-14 21:00:00|23453.2|23423.2|23461.8|23431.8|23461.8|23431.8|23452.3|23422.3|0
1600117500000|2020-09-14 21:05:00|23462|23432|23462.2|23432.2|23462.4|23432.4|23462|23432|0
1600117800000|2020-09-14 21:10:00|23462.4|23432.4|23463|23433|23463.6|23433.6|23462.4|23432.4|0
1600118100000|2020-09-14 21:15:00|23463.4|23433.4|23463|23433|23463.4|23433.4|23463|23433|0
1600118400000|2020-09-14 21:20:00|23462.7|23432.7|23468.5|23438.5|23469|23439|23462.5|23432.5|0
1600118700000|2020-09-14 21:25:00|23469|23439|23466.3|23436.3|23469.2|23439.2|23466.3|23436.3|0
1600119000000|2020-09-14 21:30:00|23466.5|23436.5|23467.9|23437.9|23467.9|23437.9|23466.5|23436.5|0
1600119300000|2020-09-14 21:35:00|23468.3|23438.3|23471.4|23441.4|23471.4|23441.4|23468.3|23438.3|0
1600119600000|2020-09-14 21:40:00|23471.7|23441.7|23473.5|23443.5|23473.5|23443.5|23470.9|23440.9|0
1600119900000|2020-09-14 21:45:00|23473.8|23443.8|23472.9|23442.9|23473.8|23443.8|23472.6|23442.6|0
1600120200000|2020-09-14 21:50:00|23472.7|23442.7|23473.5|23443.5|23473.5|23443.5|23472|23442|0
1600120500000|2020-09-14 21:55:00|23473.4|23443.4|23471.5|23441.5|23474.9|23444.9|23471|23441|0
1600120800000|2020-09-14 22:00:00|23467.1|23437.1|23456.2|23441.2|23484.1|23454.1|23451.2|23436.2|25
1600121100000|2020-09-14 22:05:00|23458.7|23443.7|23463.7|23448.7|23468.7|23453.7|23458.7|23443.7|20
1600121400000|2020-09-14 22:10:00|||||||||9
1600121700000|2020-09-14 22:15:00|23461.2|23446.2|23473.7|23458.7|23473.7|23458.7|23461.2|23446.2|18
1600122000000|2020-09-14 22:20:00|23476.2|23461.2|23468.7|23453.7|23478.7|23463.7|23468.7|23453.7|22
1600122300000|2020-09-14 22:25:00|23466.2|23451.2|23468.7|23453.7|23468.7|23453.7|23466.2|23451.2|0
1600122600000|2020-09-14 22:30:00|23468.5|23453.5|23468.5|23453.5|23468.5|23453.5|23466|23451|6
1600122900000|2020-09-14 22:35:00|23466|23451|23466|23451|23468.5|23453.5|23466|23451|0
1600123200000|2020-09-14 22:40:00|23468.5|23453.5|23468.5|23453.5|23468.5|23453.5|23466|23451|1
1600123500000|2020-09-14 22:45:00|23466|23451|23466|23451|23468.5|23453.5|23466|23451|0
1600123800000|2020-09-14 22:50:00|23468.5|23453.5|23471|23456|23476|23461|23466|23451|29
1600124400000|2020-09-14 23:00:00|23463.5|23448.5|23463.5|23448.5|23463.5|23448.5|23461|23446|4
1600124700000|2020-09-14 23:05:00|23458.5|23443.5|23458.5|23443.5|23458.5|23443.5|23458.5|23443.5|3
1600125000000|2020-09-14 23:10:00|23463.5|23448.5|23461|23446|23463.5|23448.5|23461|23446|1
1600125300000|2020-09-14 23:15:00|23458.5|23443.5|23453.5|23438.5|23458.5|23443.5|23453.5|23438.5|4
1600125600000|2020-09-14 23:20:00|23456|23441|23461|23446|23461|23446|23453.5|23438.5|1
1600125900000|2020-09-14 23:25:00|23458.5|23443.5|23443.5|23428.5|23458.5|23443.5|23443.5|23428.5|22
1600126200000|2020-09-14 23:30:00|23451|23436|23459.5|23452.5|23464.5|23457.5|23439.5|23431|16782
1600126500000|2020-09-14 23:35:00|23464.5|23457.5|23459.5|23452.5|23464.5|23457.5|23449.5|23442.5|121
1600126800000|2020-09-14 23:40:00|23457|23450|23434.5|23427.5|23457|23450|23434.5|23427.5|193
1600127100000|2020-09-14 23:45:00|23439.5|23432.5|23434.5|23427.5|23444.5|23437.5|23432|23425|256
1600127400000|2020-09-14 23:50:00|23429.5|23422.5|23434.5|23427.5|23437|23430|23424.5|23417.5|252
1600127700000|2020-09-14 23:55:00|23439.5|23432.5|23444.5|23437.5|23447|23440|23434.5|23427.5|282
1600128000000|2020-09-15 00:00:00|23439.5|23432.5|23459.5|23452.5|23459.5|23452.5|23434.5|23427.5|1229
1600128300000|2020-09-15 00:05:00|23454.5|23447.5|23439.5|23432.5|23459.5|23452.5|23439.5|23432.5|567
1600128600000|2020-09-15 00:10:00|23444.5|23437.5|23379.5|23372.5|23444.5|23437.5|23359.5|23352.5|1228
1600128900000|2020-09-15 00:15:00|23377|23370|23374.5|23367.5|23389.5|23382.5|23359.5|23352.5|1012
1600129200000|2020-09-15 00:20:00|23369.5|23362.5|23364.5|23357.5|23374.5|23367.5|23359.5|23352.5|613
1600129500000|2020-09-15 00:25:00|23369.5|23362.5|23389.5|23382.5|23389.5|23382.5|23369.5|23362.5|310
1600129800000|2020-09-15 00:30:00|23394.5|23387.5|23379.5|23372.5|23394.5|23387.5|23359.5|23352.5|366
1600130100000|2020-09-15 00:35:00|23377|23370|23369.5|23362.5|23384.5|23377.5|23369.5|23362.5|276
1600130400000|2020-09-15 00:40:00|23374.5|23367.5|23374.5|23367.5|23379.5|23372.5|23369.5|23362.5|165
1600130700000|2020-09-15 00:45:00|23372|23365|23359.5|23352.5|23374.5|23367.5|23359.5|23352.5|313
1600131000000|2020-09-15 00:50:00|23357|23350|23369.5|23362.5|23374.5|23367.5|23349.5|23342.5|480
1600131300000|2020-09-15 00:55:00|23367|23360|23354.5|23347.5|23369.5|23362.5|23349.5|23342.5|342
1600131600000|2020-09-15 01:00:00|23357|23350|23354.5|23347.5|23369.5|23362.5|23349.5|23342.5|522
1600131900000|2020-09-15 01:05:00|23349.5|23342.5|23354.5|23347.5|23359.5|23352.5|23344.5|23337.5|540
1600132200000|2020-09-15 01:10:00|23359.5|23352.5|23359.5|23352.5|23369.5|23362.5|23359.5|23352.5|366
1600132500000|2020-09-15 01:15:00|23354.5|23347.5|23389.5|23382.5|23389.5|23382.5|23354.5|23347.5|603
1600132800000|2020-09-15 01:20:00|23387|23380|23379.5|23372.5|23389.5|23382.5|23377|23370|214
1600133100000|2020-09-15 01:25:00|23377|23370|23364.5|23357.5|23379.5|23372.5|23364.5|23357.5|127
1600133400000|2020-09-15 01:30:00|23369.5|23362.5|23364.5|23357.5|23377|23370|23359.5|23352.5|358
1600133700000|2020-09-15 01:35:00|23359.5|23352.5|23364.5|23357.5|23364.5|23357.5|23349.5|23342.5|404
1600134000000|2020-09-15 01:40:00|23367|23360|23364.5|23357.5|23372|23365|23362|23355|303
1600134300000|2020-09-15 01:45:00|23367|23360|23369.5|23362.5|23369.5|23362.5|23364.5|23357.5|134
1600134600000|2020-09-15 01:50:00|23372|23365|23364.5|23357.5|23374.5|23367.5|23364.5|23357.5|343
1600134900000|2020-09-15 01:55:00|23367|23360|23379.5|23372.5|23384.5|23377.5|23367|23360|474
1600135200000|2020-09-15 02:00:00|23382|23375|23389.5|23382.5|23399.5|23392.5|23379.5|23372.5|511
1600135500000|2020-09-15 02:05:00|23392|23385|23399.5|23392.5|23399.5|23392.5|23389.5|23382.5|240
1600135800000|2020-09-15 02:10:00|23394.5|23387.5|23394.5|23387.5|23394.5|23387.5|23389.5|23382.5|71
1600136100000|2020-09-15 02:15:00|23392|23385|23404.5|23397.5|23409.5|23402.5|23392|23385|196
1600136400000|2020-09-15 02:20:00|23407|23400|23419.5|23412.5|23419.5|23412.5|23407|23400|263
1600136700000|2020-09-15 02:25:00|23422|23415|23419.5|23412.5|23422|23415|23414.5|23407.5|158
1600137000000|2020-09-15 02:30:00|23417|23410|23409.5|23402.5|23419.5|23412.5|23399.5|23392.5|314
1600137300000|2020-09-15 02:35:00|23404.5|23397.5|23404.5|23397.5|23409.5|23402.5|23399.5|23392.5|119
1600137600000|2020-09-15 02:40:00|23402|23395|23404.5|23397.5|23404.5|23397.5|23402|23395|45
1600137900000|2020-09-15 02:45:00|23402|23395|23399.5|23392.5|23404.5|23397.5|23394.5|23387.5|93
1600138200000|2020-09-15 02:50:00|23397|23390|23394.5|23387.5|23399.5|23392.5|23394.5|23387.5|146
1600138500000|2020-09-15 02:55:00|23397|23390|23412|23405|23414.5|23407.5|23394.5|23387.5|163
1600138800000|2020-09-15 03:00:00|23409.5|23402.5|23414.5|23407.5|23414.5|23407.5|23409.5|23402.5|38
1600139100000|2020-09-15 03:05:00|||||||||22
1600139400000|2020-09-15 03:10:00|23417|23410|23414.5|23407.5|23419.5|23412.5|23409.5|23402.5|188
1600139700000|2020-09-15 03:15:00|23412|23405|23414.5|23407.5|23414.5|23407.5|23409.5|23402.5|38
1600140000000|2020-09-15 03:20:00|23419.5|23412.5|23414.5|23407.5|23424.5|23417.5|23409.5|23402.5|160
1600140300000|2020-09-15 03:25:00|23412|23405|23419.5|23412.5|23419.5|23412.5|23412|23405|47
1600140600000|2020-09-15 03:30:00|23417|23410|23409.5|23402.5|23419.5|23412.5|23409.5|23402.5|190
1600140900000|2020-09-15 03:35:00|23404.5|23397.5|23399.5|23392.5|23404.5|23397.5|23399.5|23392.5|214
1600141200000|2020-09-15 03:40:00|23402|23395|23404.5|23397.5|23409.5|23402.5|23402|23395|124
1600141500000|2020-09-15 03:45:00|23407|23400|23404.5|23397.5|23409.5|23402.5|23404.5|23397.5|77
1600141800000|2020-09-15 03:50:00|23407|23400|23414.5|23407.5|23414.5|23407.5|23404.5|23397.5|222
1600142100000|2020-09-15 03:55:00|23409.5|23402.5|23409.5|23402.5|23414.5|23407.5|23404.5|23397.5|145
1600142400000|2020-09-15 04:00:00|23412|23405|23409.5|23402.5|23414.5|23407.5|23404.5|23397.5|73
1600142700000|2020-09-15 04:05:00|23414.5|23407.5|23409.5|23402.5|23414.5|23407.5|23409.5|23402.5|143
1600143000000|2020-09-15 04:10:00|23407|23400|23414.5|23407.5|23414.5|23407.5|23407|23400|236
1600143300000|2020-09-15 04:15:00|23409.5|23402.5|23414.5|23407.5|23419.5|23412.5|23409.5|23402.5|157
1600143600000|2020-09-15 04:20:00|23419.5|23412.5|23419.5|23412.5|23419.5|23412.5|23414.5|23407.5|169
1600143900000|2020-09-15 04:25:00|23422|23415|23422|23415|23424.5|23417.5|23419.5|23412.5|113
1600144200000|2020-09-15 04:30:00|23419.5|23412.5|23424.5|23417.5|23429.5|23422.5|23419.5|23412.5|278
1600144500000|2020-09-15 04:35:00|23427|23420|23429.5|23422.5|23434.5|23427.5|23424.5|23417.5|105
1600144800000|2020-09-15 04:40:00|23434.5|23427.5|23434.5|23427.5|23439.5|23432.5|23429.5|23422.5|132
1600145100000|2020-09-15 04:45:00|23437|23430|23439.5|23432.5|23439.5|23432.5|23434.5|23427.5|93
1600145400000|2020-09-15 04:50:00|23434.5|23427.5|23444.5|23437.5|23444.5|23437.5|23434.5|23427.5|225
1600145700000|2020-09-15 04:55:00|23449.5|23442.5|23454.5|23447.5|23454.5|23447.5|23444.5|23437.5|599
1600146000000|2020-09-15 05:00:00|23459.5|23452.5|23459.5|23452.5|23464.5|23457.5|23454.5|23447.5|558
1600146300000|2020-09-15 05:05:00|23464.5|23457.5|23454.5|23447.5|23469.5|23462.5|23449.5|23442.5|505
1600146600000|2020-09-15 05:10:00|23449.5|23442.5|23439.5|23432.5|23449.5|23442.5|23434.5|23427.5|346
1600146900000|2020-09-15 05:15:00|23437|23430|23439.5|23432.5|23439.5|23432.5|23434.5|23427.5|240
1600147200000|2020-09-15 05:20:00|23434.5|23427.5|23444.5|23437.5|23444.5|23437.5|23434.5|23427.5|193
1600147500000|2020-09-15 05:25:00|23442|23435|23439.5|23432.5|23444.5|23437.5|23434.5|23427.5|275
1600147800000|2020-09-15 05:30:00|23442|23435|23434.5|23427.5|23444.5|23437.5|23429.5|23422.5|464
1600148100000|2020-09-15 05:35:00|23429.5|23422.5|23429.5|23422.5|23434.5|23427.5|23424.5|23417.5|226
1600148400000|2020-09-15 05:40:00|23424.5|23417.5|23424.5|23417.5|23427|23420|23419.5|23412.5|433
1600148700000|2020-09-15 05:45:00|23422|23415|23429.5|23422.5|23434.5|23427.5|23419.5|23412.5|415
1600149000000|2020-09-15 05:50:00|23432|23425|23429.5|23422.5|23432|23425|23424.5|23417.5|388
1600149300000|2020-09-15 05:55:00|23424.5|23417.5|23429.5|23422.5|23434.5|23427.5|23424.5|23417.5|1107
1600149600000|2020-09-15 06:00:00|23434.5|23427.5|23444.5|23437.5|23444.5|23437.5|23434.5|23427.5|2898
1600149900000|2020-09-15 06:05:00|23447|23440|23444.5|23437.5|23449.5|23442.5|23439.5|23432.5|1243
1600150200000|2020-09-15 06:10:00|23449.5|23442.5|23464.5|23457.5|23469.5|23462.5|23449.5|23442.5|386
1600150500000|2020-09-15 06:15:00|23469.5|23462.5|23464.5|23457.5|23474.5|23467.5|23464.5|23457.5|468
1600150800000|2020-09-15 06:20:00|23469.5|23462.5|23477|23470|23477|23470|23469.5|23462.5|129
1600151100000|2020-09-15 06:25:00|23474.5|23467.5|23477|23470|23479.5|23472.5|23469.5|23462.5|32
1600151400000|2020-09-15 06:30:00|23474.5|23467.5|23464.5|23457.5|23474.5|23467.5|23462|23455|15
1600151700000|2020-09-15 06:35:00|23469.5|23462.5|23464.5|23457.5|23469.5|23462.5|23464.5|23457.5|10
1600152000000|2020-09-15 06:40:00|23462|23455|23464.5|23457.5|23469.5|23462.5|23459.5|23452.5|18
1600152300000|2020-09-15 06:45:00|23459.5|23452.5|23459.5|23452.5|23459.5|23452.5|23454.5|23447.5|12
1600152600000|2020-09-15 06:50:00|23457|23450|23457|23450|23459.5|23452.5|23452|23445|35
1600152900000|2020-09-15 06:55:00|23454.5|23447.5|23459.5|23452.5|23464.5|23457.5|23449.5|23442.5|104
1600153200000|2020-09-15 07:00:00|23462|23455|23474.5|23467.5|23492|23485|23459.5|23452.5|213
1600153500000|2020-09-15 07:05:00|23472|23465|23449.5|23442.5|23479.5|23472.5|23444.5|23437.5|161
1600153800000|2020-09-15 07:10:00|23452|23445|23434.5|23427.5|23452|23445|23434.5|23427.5|151
1600154100000|2020-09-15 07:15:00|23429.5|23422.5|23454.5|23447.5|23454.5|23447.5|23429.5|23422.5|55
1600154400000|2020-09-15 07:20:00|23452|23445|23467|23460|23469.5|23462.5|23449.5|23442.5|152
1600154700000|2020-09-15 07:25:00|23469.5|23462.5|23454.5|23447.5|23469.5|23462.5|23452|23445|75
1600155000000|2020-09-15 07:30:00|23457|23450|23434.5|23427.5|23459.5|23452.5|23434.5|23427.5|190
1600155300000|2020-09-15 07:35:00|23439.5|23432.5|23444.5|23437.5|23449.5|23442.5|23437|23430|119
1600155600000|2020-09-15 07:40:00|23439.5|23432.5|23439.5|23432.5|23444.5|23437.5|23434.5|23427.5|47
1600155900000|2020-09-15 07:45:00|23434.5|23427.5|23434.5|23427.5|23439.5|23432.5|23429.5|23422.5|53
1600156200000|2020-09-15 07:50:00|23432|23425|23444.5|23437.5|23449.5|23442.5|23432|23425|78
1600156500000|2020-09-15 07:55:00|23442|23435|23444.5|23437.5|23444.5|23437.5|23434.5|23427.5|48
1600156800000|2020-09-15 08:00:00|23439.5|23432.5|23444.5|23437.5|23449.5|23442.5|23439.5|23432.5|71
1600157100000|2020-09-15 08:05:00|23442|23435|23454.5|23447.5|23459.5|23452.5|23439.5|23432.5|46
1600157400000|2020-09-15 08:10:00|23449.5|23442.5|23439.5|23432.5|23449.5|23442.5|23434.5|23427.5|182
1600157700000|2020-09-15 08:15:00|23434.5|23427.5|23444.5|23437.5|23444.5|23437.5|23429.5|23422.5|111
1600158000000|2020-09-15 08:20:00|23442|23435|23454.5|23447.5|23459.5|23452.5|23439.5|23432.5|86
1600158300000|2020-09-15 08:25:00|23457|23450|23454.5|23447.5|23459.5|23452.5|23449.5|23442.5|124
1600158600000|2020-09-15 08:30:00|23457|23450|23464.5|23457.5|23469.5|23462.5|23454.5|23447.5|235
1600158900000|2020-09-15 08:35:00|23469.5|23462.5|23474.5|23467.5|23479.5|23472.5|23464.5|23457.5|174
1600159200000|2020-09-15 08:40:00|23477|23470|23484.5|23477.5|23484.5|23477.5|23474.5|23467.5|95
1600159500000|2020-09-15 08:45:00|23482|23475|23489.5|23482.5|23492|23485|23479.5|23472.5|223
1600159800000|2020-09-15 08:50:00|23494.5|23487.5|23489.5|23482.5|23494.5|23487.5|23484.5|23477.5|120
1600160100000|2020-09-15 08:55:00|23494.5|23487.5|23484.5|23477.5|23494.5|23487.5|23484.5|23477.5|66
1600160400000|2020-09-15 09:00:00|23489.5|23482.5|23499.5|23492.5|23504.5|23497.5|23484.5|23477.5|264
1600160700000|2020-09-15 09:05:00|23502|23495|23504.5|23497.5|23504.5|23497.5|23489.5|23482.5|180
1600161000000|2020-09-15 09:10:00|23499.5|23492.5|23499.5|23492.5|23504.5|23497.5|23499.5|23492.5|123
1600161300000|2020-09-15 09:15:00|23504.5|23497.5|23494.5|23487.5|23504.5|23497.5|23494.5|23487.5|76
1600161600000|2020-09-15 09:20:00|23499.5|23492.5|23504.5|23497.5|23509.5|23502.5|23497|23490|161
1600161900000|2020-09-15 09:25:00|23509.5|23502.5|23509.5|23502.5|23514.5|23507.5|23504.5|23497.5|213
1600162200000|2020-09-15 09:30:00|23504.5|23497.5|23504.5|23497.5|23514.5|23507.5|23504.5|23497.5|146
1600162500000|2020-09-15 09:35:00|23502|23495|23499.5|23492.5|23504.5|23497.5|23499.5|23492.5|79
1600162800000|2020-09-15 09:40:00|23502|23495|23497|23490|23504.5|23497.5|23494.5|23487.5|45
1600163100000|2020-09-15 09:45:00|23499.5|23492.5|23494.5|23487.5|23499.5|23492.5|23489.5|23482.5|64
1600163400000|2020-09-15 09:50:00|23497|23490|23489.5|23482.5|23497|23490|23489.5|23482.5|56
1600163700000|2020-09-15 09:55:00|23492|23485|23489.5|23482.5|23497|23490|23489.5|23482.5|56
1600164000000|2020-09-15 10:00:00|23494.5|23487.5|23489.5|23482.5|23494.5|23487.5|23484.5|23477.5|74
1600164300000|2020-09-15 10:05:00|23487|23480|23484.5|23477.5|23489.5|23482.5|23484.5|23477.5|34
1600164600000|2020-09-15 10:10:00|23487|23480|23484.5|23477.5|23489.5|23482.5|23484.5|23477.5|78
1600164900000|2020-09-15 10:15:00|23489.5|23482.5|23489.5|23482.5|23489.5|23482.5|23484.5|23477.5|27
1600165200000|2020-09-15 10:20:00|23484.5|23477.5|23489.5|23482.5|23494.5|23487.5|23484.5|23477.5|29
1600165500000|2020-09-15 10:25:00|23487|23480|23489.5|23482.5|23489.5|23482.5|23487|23480|26
1600165800000|2020-09-15 10:30:00|23484.5|23477.5|23489.5|23482.5|23489.5|23482.5|23484.5|23477.5|26
1600166100000|2020-09-15 10:35:00|23484.5|23477.5|23489.5|23482.5|23494.5|23487.5|23484.5|23477.5|36
1600166400000|2020-09-15 10:40:00|23494.5|23487.5|23489.5|23482.5|23494.5|23487.5|23489.5|23482.5|7
1600166700000|2020-09-15 10:45:00|23494.5|23487.5|23499.5|23492.5|23499.5|23492.5|23492|23485|15
1600167000000|2020-09-15 10:50:00|23504.5|23497.5|23504.5|23497.5|23509.5|23502.5|23504.5|23497.5|68
1600167300000|2020-09-15 10:55:00|23507|23500|23504.5|23497.5|23509.5|23502.5|23502|23495|32
1600167600000|2020-09-15 11:00:00|23499.5|23492.5|23494.5|23487.5|23499.5|23492.5|23494.5|23487.5|20
1600167900000|2020-09-15 11:05:00|23497|23490|23494.5|23487.5|23499.5|23492.5|23494.5|23487.5|19
1600168200000|2020-09-15 11:10:00|23492|23485|23494.5|23487.5|23494.5|23487.5|23489.5|23482.5|20
1600168500000|2020-09-15 11:15:00|23492|23485|23494.5|23487.5|23499.5|23492.5|23489.5|23482.5|43
1600168800000|2020-09-15 11:20:00|23499.5|23492.5|23494.5|23487.5|23499.5|23492.5|23489.5|23482.5|51
1600169100000|2020-09-15 11:25:00|23489.5|23482.5|23489.5|23482.5|23494.5|23487.5|23489.5|23482.5|34
1600169400000|2020-09-15 11:30:00|23492|23485|23494.5|23487.5|23499.5|23492.5|23489.5|23482.5|32
1600169700000|2020-09-15 11:35:00|23497|23490|23499.5|23492.5|23499.5|23492.5|23494.5|23487.5|23
1600170000000|2020-09-15 11:40:00|23494.5|23487.5|23489.5|23482.5|23494.5|23487.5|23487|23480|39
1600170300000|2020-09-15 11:45:00|23492|23485|23489.5|23482.5|23494.5|23487.5|23489.5|23482.5|29
1600170600000|2020-09-15 11:50:00|23492|23485|23489.5|23482.5|23492|23485|23484.5|23477.5|24
1600170900000|2020-09-15 11:55:00|23487|23480|23484.5|23477.5|23489.5|23482.5|23479.5|23472.5|31
1600171200000|2020-09-15 12:00:00|23487|23480|23484.5|23477.5|23487|23480|23479.5|23472.5|63
1600171500000|2020-09-15 12:05:00|23479.5|23472.5|23489.5|23482.5|23489.5|23482.5|23479.5|23472.5|35
1600171800000|2020-09-15 12:10:00|23487|23480|23489.5|23482.5|23489.5|23482.5|23484.5|23477.5|13
1600172100000|2020-09-15 12:15:00|23487|23480|23484.5|23477.5|23489.5|23482.5|23482|23475|57
1600172400000|2020-09-15 12:20:00|23482|23475|23479.5|23472.5|23484.5|23477.5|23479.5|23472.5|82
1600172700000|2020-09-15 12:25:00|23482|23475|23479.5|23472.5|23484.5|23477.5|23479.5|23472.5|4
1600173000000|2020-09-15 12:30:00|23484.5|23477.5|23489.5|23482.5|23489.5|23482.5|23479.5|23472.5|65
1600173300000|2020-09-15 12:35:00|23494.5|23487.5|23494.5|23487.5|23494.5|23487.5|23489.5|23482.5|27
1600173600000|2020-09-15 12:40:00|23492|23485|23494.5|23487.5|23494.5|23487.5|23489.5|23482.5|41
1600173900000|2020-09-15 12:45:00|23499.5|23492.5|23489.5|23482.5|23499.5|23492.5|23487|23480|109
1600174200000|2020-09-15 12:50:00|23487|23480|23489.5|23482.5|23494.5|23487.5|23487|23480|6
1600174500000|2020-09-15 12:55:00|23494.5|23487.5|23494.5|23487.5|23494.5|23487.5|23489.5|23482.5|41
1600174800000|2020-09-15 13:00:00|23499.5|23492.5|23489.5|23482.5|23499.5|23492.5|23489.5|23482.5|162
1600175100000|2020-09-15 13:05:00|||||||||4
1600175400000|2020-09-15 13:10:00|23484.5|23477.5|23489.5|23482.5|23489.5|23482.5|23484.5|23477.5|26
1600175700000|2020-09-15 13:15:00|23487|23480|23484.5|23477.5|23489.5|23482.5|23484.5|23477.5|22
1600176000000|2020-09-15 13:20:00|23482|23475|23479.5|23472.5|23484.5|23477.5|23479.5|23472.5|38
1600176300000|2020-09-15 13:25:00|23474.5|23467.5|23479.5|23472.5|23479.5|23472.5|23474.5|23467.5|53
1600176600000|2020-09-15 13:30:00|23474.5|23467.5|23474.5|23467.5|23479.5|23472.5|23474.5|23467.5|146
1600176900000|2020-09-15 13:35:00|23469.5|23462.5|23469.5|23462.5|23479.5|23472.5|23464.5|23457.5|164
1600177200000|2020-09-15 13:40:00|23474.5|23467.5|23464.5|23457.5|23479.5|23472.5|23464.5|23457.5|200
1600177500000|2020-09-15 13:45:00|23462|23455|23449.5|23442.5|23462|23455|23449.5|23442.5|179
1600177800000|2020-09-15 13:50:00|23454.5|23447.5|23459.5|23452.5|23459.5|23452.5|23444.5|23437.5|131
1600178100000|2020-09-15 13:55:00|23454.5|23447.5|23454.5|23447.5|23459.5|23452.5|23449.5|23442.5|114
1600178400000|2020-09-15 14:00:00|23459.5|23452.5|23469.5|23462.5|23472|23465|23449.5|23442.5|198
1600178700000|2020-09-15 14:05:00|23467|23460|23449.5|23442.5|23469.5|23462.5|23444.5|23437.5|107
1600179000000|2020-09-15 14:10:00|23454.5|23447.5|23449.5|23442.5|23459.5|23452.5|23444.5|23437.5|127
1600179300000|2020-09-15 14:15:00|23454.5|23447.5|23449.5|23442.5|23454.5|23447.5|23444.5|23437.5|130
1600179600000|2020-09-15 14:20:00|23444.5|23437.5|23424.5|23417.5|23449.5|23442.5|23424.5|23417.5|170
1600179900000|2020-09-15 14:25:00|23422|23415|23449.5|23442.5|23449.5|23442.5|23422|23415|184
1600180200000|2020-09-15 14:30:00|23444.5|23437.5|23449.5|23442.5|23454.5|23447.5|23442|23435|125
1600180500000|2020-09-15 14:35:00|23454.5|23447.5|23449.5|23442.5|23464.5|23457.5|23449.5|23442.5|141
1600180800000|2020-09-15 14:40:00|23447|23440|23424.5|23417.5|23449.5|23442.5|23422|23415|201
1600181100000|2020-09-15 14:45:00|23422|23415|23434.5|23427.5|23437|23430|23419.5|23412.5|86
1600181400000|2020-09-15 14:50:00|23439.5|23432.5|23449.5|23442.5|23449.5|23442.5|23429.5|23422.5|259
1600181700000|2020-09-15 14:55:00|23454.5|23447.5|23459.5|23452.5|23459.5|23452.5|23452|23445|79
1600182000000|2020-09-15 15:00:00|23464.5|23457.5|23459.5|23452.5|23464.5|23457.5|23459.5|23452.5|191
1600182300000|2020-09-15 15:05:00|23464.5|23457.5|23464.5|23457.5|23464.5|23457.5|23459.5|23452.5|68
1600182600000|2020-09-15 15:10:00|23459.5|23452.5|23464.5|23457.5|23464.5|23457.5|23459.5|23452.5|78
1600182900000|2020-09-15 15:15:00|23459.5|23452.5|23459.5|23452.5|23459.5|23452.5|23454.5|23447.5|229
1600183200000|2020-09-15 15:20:00|23454.5|23447.5|23464.5|23457.5|23469.5|23462.5|23454.5|23447.5|94
1600183500000|2020-09-15 15:25:00|23459.5|23452.5|23469.5|23462.5|23469.5|23462.5|23459.5|23452.5|164
1600183800000|2020-09-15 15:30:00|23467|23460|23464.5|23457.5|23469.5|23462.5|23464.5|23457.5|121
1600184100000|2020-09-15 15:35:00|23469.5|23462.5|23474.5|23467.5|23474.5|23467.5|23464.5|23457.5|85
1600184400000|2020-09-15 15:40:00|23472|23465|23469.5|23462.5|23474.5|23467.5|23469.5|23462.5|96
1600184700000|2020-09-15 15:45:00|||||||||37
1600185000000|2020-09-15 15:50:00|23464.5|23457.5|23459.5|23452.5|23467|23460|23459.5|23452.5|109
1600185300000|2020-09-15 15:55:00|23462|23455|23459.5|23452.5|23464.5|23457.5|23459.5|23452.5|118
1600185600000|2020-09-15 16:00:00|23464.5|23457.5|23472|23465|23479.5|23472.5|23459.5|23452.5|116
1600185900000|2020-09-15 16:05:00|23469.5|23462.5|23469.5|23462.5|23477|23470|23469.5|23462.5|68
1600186200000|2020-09-15 16:10:00|23467|23460|23469.5|23462.5|23472|23465|23464.5|23457.5|136
1600186500000|2020-09-15 16:15:00|23472|23465|23479.5|23472.5|23479.5|23472.5|23469.5|23462.5|79
1600186800000|2020-09-15 16:20:00|23474.5|23467.5|23479.5|23472.5|23479.5|23472.5|23474.5|23467.5|88
1600187100000|2020-09-15 16:25:00|23477|23470|23479.5|23472.5|23484.5|23477.5|23474.5|23467.5|135
1600187400000|2020-09-15 16:30:00|23484.5|23477.5|23484.5|23477.5|23484.5|23477.5|23479.5|23472.5|30
1600187700000|2020-09-15 16:35:00|23482|23475|23479.5|23472.5|23484.5|23477.5|23479.5|23472.5|43
1600188000000|2020-09-15 16:40:00|23484.5|23477.5|23489.5|23482.5|23489.5|23482.5|23484.5|23477.5|21
1600188300000|2020-09-15 16:45:00|23484.5|23477.5|23484.5|23477.5|23489.5|23482.5|23484.5|23477.5|50
1600188600000|2020-09-15 16:50:00|23479.5|23472.5|23484.5|23477.5|23487|23480|23479.5|23472.5|71
1600188900000|2020-09-15 16:55:00|23487|23480|23494.5|23487.5|23494.5|23487.5|23487|23480|26
1600189200000|2020-09-15 17:00:00|23497|23490|23494.5|23487.5|23504.5|23497.5|23494.5|23487.5|82
1600189500000|2020-09-15 17:05:00|23499.5|23492.5|23499.5|23492.5|23499.5|23492.5|23494.5|23487.5|55
1600189800000|2020-09-15 17:10:00|23497|23490|23494.5|23487.5|23499.5|23492.5|23494.5|23487.5|35
1600190100000|2020-09-15 17:15:00|23499.5|23492.5|23489.5|23482.5|23499.5|23492.5|23489.5|23482.5|83
1600190400000|2020-09-15 17:20:00|23494.5|23487.5|23489.5|23482.5|23494.5|23487.5|23484.5|23477.5|55
1600190700000|2020-09-15 17:25:00|23484.5|23477.5|23484.5|23477.5|23489.5|23482.5|23484.5|23477.5|16
1600191000000|2020-09-15 17:30:00|23479.5|23472.5|23484.5|23477.5|23484.5|23477.5|23479.5|23472.5|66
1600191300000|2020-09-15 17:35:00|23489.5|23482.5|23489.5|23482.5|23489.5|23482.5|23484.5|23477.5|44
1600191600000|2020-09-15 17:40:00|23487|23480|23484.5|23477.5|23489.5|23482.5|23484.5|23477.5|3
1600191900000|2020-09-15 17:45:00|23489.5|23482.5|23489.5|23482.5|23489.5|23482.5|23484.5|23477.5|15
1600192200000|2020-09-15 17:50:00|23484.5|23477.5|23489.5|23482.5|23494.5|23487.5|23484.5|23477.5|39
1600192500000|2020-09-15 17:55:00|23487|23480|23484.5|23477.5|23487|23480|23484.5|23477.5|4
1600192800000|2020-09-15 18:00:00|23489.5|23482.5|23479.5|23472.5|23494.5|23487.5|23479.5|23472.5|233
1600193100000|2020-09-15 18:05:00|23482|23475|23469.5|23462.5|23484.5|23477.5|23464.5|23457.5|124
1600193400000|2020-09-15 18:10:00|23472|23465|23469.5|23462.5|23472|23465|23467|23460|24
1600193700000|2020-09-15 18:15:00|23472|23465|23464.5|23457.5|23474.5|23467.5|23464.5|23457.5|34
1600194000000|2020-09-15 18:20:00|23469.5|23462.5|23469.5|23462.5|23469.5|23462.5|23459.5|23452.5|41
1600194300000|2020-09-15 18:25:00|23464.5|23457.5|23469.5|23462.5|23469.5|23462.5|23464.5|23457.5|48
1600194600000|2020-09-15 18:30:00|23467|23460|23464.5|23457.5|23469.5|23462.5|23459.5|23452.5|44
1600194900000|2020-09-15 18:35:00|23469.5|23462.5|23469.5|23462.5|23474.5|23467.5|23464.5|23457.5|17
1600195200000|2020-09-15 18:40:00|23472|23465|23469.5|23462.5|23474.5|23467.5|23469.5|23462.5|7
1600195500000|2020-09-15 18:45:00|||||||||15
1600195800000|2020-09-15 18:50:00|23474.5|23467.5|23474.5|23467.5|23474.5|23467.5|23469.5|23462.5|44
1600196100000|2020-09-15 18:55:00|23472|23465|23474.5|23467.5|23474.5|23467.5|23469.5|23462.5|64
1600196400000|2020-09-15 19:00:00|23479.5|23472.5|23464.5|23457.5|23479.5|23472.5|23459.5|23452.5|121
1600196700000|2020-09-15 19:05:00|23462|23455|23444.5|23437.5|23462|23455|23439.5|23432.5|295
1600197000000|2020-09-15 19:10:00|23439.5|23432.5|23444.5|23437.5|23449.5|23442.5|23439.5|23432.5|95
1600197300000|2020-09-15 19:15:00|23439.5|23432.5|23452|23445|23454.5|23447.5|23439.5|23432.5|106
1600197600000|2020-09-15 19:20:00|23449.5|23442.5|23444.5|23437.5|23454.5|23447.5|23444.5|23437.5|30
1600197900000|2020-09-15 19:25:00|23447|23440|23449.5|23442.5|23454.5|23447.5|23444.5|23437.5|43
1600198200000|2020-09-15 19:30:00|23447|23440|23439.5|23432.5|23449.5|23442.5|23434.5|23427.5|249
1600198500000|2020-09-15 19:35:00|23434.5|23427.5|23429.5|23422.5|23439.5|23432.5|23424.5|23417.5|217
1600198800000|2020-09-15 19:40:00|23434.5|23427.5|23439.5|23432.5|23439.5|23432.5|23424.5|23417.5|71
1600199100000|2020-09-15 19:45:00|23434.5|23427.5|23454.5|23447.5|23454.5|23447.5|23434.5|23427.5|57
1600199400000|2020-09-15 19:50:00|23452|23445|23464.5|23457.5|23464.5|23457.5|23449.5|23442.5|107
1600199700000|2020-09-15 19:55:00|23459.5|23452.5|23474.5|23467.5|23479.5|23472.5|23459.5|23452.5|454
1600200000000|2020-09-15 20:00:00|23477|23470|23479.5|23472.5|23479.5|23472.5|23474.5|23467.5|128
1600200300000|2020-09-15 20:05:00|23484.5|23477.5|23479.5|23472.5|23489.5|23482.5|23479.5|23472.5|139
1600200600000|2020-09-15 20:10:00|23482|23475|23479.5|23472.5|23482|23475|23479.5|23472.5|37
1600200900000|2020-09-15 20:15:00|23483.5|23468.5|23478.5|23463.5|23483.5|23468.5|23476|23461|27
1600201200000|2020-09-15 20:20:00|23476|23461|23473.5|23458.5|23476|23461|23471|23456|3
1600201500000|2020-09-15 20:25:00|23471|23456|23473.5|23458.5|23473.5|23458.5|23468.5|23453.5|31
1600201800000|2020-09-15 20:30:00|23476|23461|23473.5|23458.5|23476|23461|23473.5|23458.5|2
1600202100000|2020-09-15 20:35:00|23476|23461|23476|23461|23478.5|23463.5|23473.5|23458.5|7
1600202400000|2020-09-15 20:40:00|23473.5|23458.5|23473.5|23458.5|23473.5|23458.5|23473.5|23458.5|2
1600202700000|2020-09-15 20:45:00|23476|23461|23476|23461|23478.5|23463.5|23473.5|23458.5|13
1600203000000|2020-09-15 20:50:00|23471|23456|23471|23456|23473.5|23458.5|23471|23456|8
1600203300000|2020-09-15 20:55:00|23468.5|23453.5|23480.3|23450.3|23483.4|23461|23468.5|23449.8|13
1600203600000|2020-09-15 21:00:00|23480.1|23450.1|23478.5|23448.5|23480.8|23450.8|23478.5|23448.5|0
1600203900000|2020-09-15 21:05:00|23478.9|23448.9|23478.7|23448.7|23478.9|23448.9|23477.5|23447.5|0
1600204200000|2020-09-15 21:10:00|23480.1|23450.1|23481.3|23451.3|23482.6|23452.6|23480.1|23450.1|0
1600204500000|2020-09-15 21:15:00|23481.9|23451.9|23481.9|23451.9|23482.1|23452.1|23481.3|23451.3|0
1600204800000|2020-09-15 21:20:00|23481.5|23451.5|23485.6|23455.6|23487.4|23457.4|23481.5|23451.5|0
1600205100000|2020-09-15 21:25:00|23486|23456|23486.2|23456.2|23486.5|23456.5|23486|23456|0
1600205400000|2020-09-15 21:30:00|23486.4|23456.4|23486.2|23456.2|23488.2|23458.2|23486.2|23456.2|0
1600205700000|2020-09-15 21:35:00|23486|23456|23485.9|23455.9|23486.2|23456.2|23485.9|23455.9|0
1600206000000|2020-09-15 21:40:00|23486.2|23456.2|23485.5|23455.5|23486.2|23456.2|23485.5|23455.5|0
1600206300000|2020-09-15 21:45:00|23485|23455|23486.6|23456.6|23486.6|23456.6|23485|23455|0
1600206600000|2020-09-15 21:50:00|23485.5|23455.5|23486.3|23456.3|23486.6|23456.6|23485.5|23455.5|0
1600206900000|2020-09-15 21:55:00|23486.5|23456.5|23487.1|23457.1|23487.1|23457.1|23486.3|23456.3|0
1600207200000|2020-09-15 22:00:00|23486.2|23456.2|23478.5|23463.5|23495.4|23468.5|23476|23456.2|1
1600207500000|2020-09-15 22:05:00|23476|23461|23466|23451|23476|23461|23466|23451|5
1600207800000|2020-09-15 22:10:00|23463.5|23448.5|23468.5|23453.5|23468.5|23453.5|23463.5|23448.5|10
1600208100000|2020-09-15 22:15:00|23471|23456|23463.5|23448.5|23471|23456|23463.5|23448.5|6
1600208400000|2020-09-15 22:20:00|23468.5|23453.5|23466|23451|23468.5|23453.5|23466|23451|12
1600209000000|2020-09-15 22:30:00|23463.5|23448.5|23463.5|23448.5|23466|23451|23463.5|23448.5|0
1600209300000|2020-09-15 22:35:00|23458.5|23443.5|23458.5|23443.5|23461|23446|23453.5|23438.5|19
1600209600000|2020-09-15 22:40:00|23461|23446|23456|23441|23461|23446|23456|23441|3
1600209900000|2020-09-15 22:45:00|23453.5|23438.5|23456|23441|23456|23441|23453.5|23438.5|0
1600210200000|2020-09-15 22:50:00|23453.5|23438.5|23456|23441|23456|23441|23453.5|23438.5|0
1600210500000|2020-09-15 22:55:00|23458.5|23443.5|23458.5|23443.5|23458.5|23443.5|23458.5|23443.5|0
1600210800000|2020-09-15 23:00:00|23456|23441|23456|23441|23456|23441|23453.5|23438.5|6
1600211100000|2020-09-15 23:05:00|23453.5|23438.5|23453.5|23438.5|23453.5|23438.5|23451|23436|3
1600211400000|2020-09-15 23:10:00|23451|23436|23446|23431|23451|23436|23443.5|23428.5|24
1600211700000|2020-09-15 23:15:00|23443.5|23428.5|23443.5|23428.5|23446|23431|23443.5|23428.5|5
1600212000000|2020-09-15 23:20:00|23446|23431|23433.5|23418.5|23446|23431|23433.5|23418.5|13
1600212300000|2020-09-15 23:25:00|23428.5|23413.5|23433.5|23418.5|23433.5|23418.5|23426|23411|21
1600212600000|2020-09-15 23:30:00|23438.5|23423.5|23434.5|23427.5|23444.5|23437.5|23424.5|23417.5|14608
1600212900000|2020-09-15 23:35:00|23437|23430|23419.5|23412.5|23439.5|23432.5|23414.5|23407.5|92
1600213200000|2020-09-15 23:40:00|23417|23410|23424.5|23417.5|23424.5|23417.5|23409.5|23402.5|154
1600213500000|2020-09-15 23:45:00|23422|23415|23429.5|23422.5|23434.5|23427.5|23419.5|23412.5|280
1600213800000|2020-09-15 23:50:00|23434.5|23427.5|23439.5|23432.5|23439.5|23432.5|23434.5|23427.5|73
1600214100000|2020-09-15 23:55:00|23437|23430|23429.5|23422.5|23439.5|23432.5|23424.5|23417.5|126
1600214400000|2020-09-16 00:00:00|23424.5|23417.5|23419.5|23412.5|23429.5|23422.5|23414.5|23407.5|652
1600214700000|2020-09-16 00:05:00|23414.5|23407.5|23409.5|23402.5|23417|23410|23399.5|23392.5|738
1600215000000|2020-09-16 00:10:00|23404.5|23397.5|23397|23390|23424.5|23417.5|23394.5|23387.5|617
1600215300000|2020-09-16 00:15:00|23399.5|23392.5|23409.5|23402.5|23412|23405|23389.5|23382.5|689
1600215600000|2020-09-16 00:20:00|23407|23400|23419.5|23412.5|23429.5|23422.5|23404.5|23397.5|373
1600215900000|2020-09-16 00:25:00|23424.5|23417.5|23419.5|23412.5|23429.5|23422.5|23414.5|23407.5|282
1600216200000|2020-09-16 00:30:00|23414.5|23407.5|23424.5|23417.5|23429.5|23422.5|23409.5|23402.5|325
1600216500000|2020-09-16 00:35:00|23427|23420|23444.5|23437.5|23444.5|23437.5|23427|23420|285
1600216800000|2020-09-16 00:40:00|23442|23435|23444.5|23437.5|23454.5|23447.5|23439.5|23432.5|403
1600217100000|2020-09-16 00:45:00|23449.5|23442.5|23444.5|23437.5|23449.5|23442.5|23434.5|23427.5|398
1600217400000|2020-09-16 00:50:00|23442|23435|23444.5|23437.5|23444.5|23437.5|23437|23430|136
1600217700000|2020-09-16 00:55:00|23449.5|23442.5|23444.5|23437.5|23449.5|23442.5|23439.5|23432.5|164
1600218000000|2020-09-16 01:00:00|23449.5|23442.5|23429.5|23422.5|23449.5|23442.5|23429.5|23422.5|314
1600218300000|2020-09-16 01:05:00|23424.5|23417.5|23434.5|23427.5|23439.5|23432.5|23419.5|23412.5|388
1600218600000|2020-09-16 01:10:00|23429.5|23422.5|23414.5|23407.5|23432|23425|23409.5|23402.5|297
1600218900000|2020-09-16 01:15:00|23412|23405|23422|23415|23429.5|23422.5|23409.5|23402.5|562
1600219200000|2020-09-16 01:20:00|23419.5|23412.5|23432|23425|23434.5|23427.5|23419.5|23412.5|400
1600219500000|2020-09-16 01:25:00|23429.5|23422.5|23439.5|23432.5|23439.5|23432.5|23424.5|23417.5|185
1600219800000|2020-09-16 01:30:00|23437|23430|23452|23445|23459.5|23452.5|23434.5|23427.5|485
1600220100000|2020-09-16 01:35:00|23454.5|23447.5|23459.5|23452.5|23464.5|23457.5|23454.5|23447.5|406
1600220400000|2020-09-16 01:40:00|23457|23450|23464.5|23457.5|23469.5|23462.5|23457|23450|307
1600220700000|2020-09-16 01:45:00|23459.5|23452.5|23459.5|23452.5|23459.5|23452.5|23459.5|23452.5|65
1600221000000|2020-09-16 01:50:00|23464.5|23457.5|23469.5|23462.5|23469.5|23462.5|23459.5|23452.5|237
1600221300000|2020-09-16 01:55:00|23472|23465|23474.5|23467.5|23474.5|23467.5|23469.5|23462.5|285
1600221600000|2020-09-16 02:00:00|23479.5|23472.5|23489.5|23482.5|23494.5|23487.5|23477|23470|530
1600221900000|2020-09-16 02:05:00|23484.5|23477.5|23489.5|23482.5|23489.5|23482.5|23484.5|23477.5|129
1600222200000|2020-09-16 02:10:00|23487|23480|23484.5|23477.5|23489.5|23482.5|23479.5|23472.5|473
1600222500000|2020-09-16 02:15:00|23482|23475|23484.5|23477.5|23484.5|23477.5|23479.5|23472.5|169
1600222800000|2020-09-16 02:20:00|23482|23475|23474.5|23467.5|23484.5|23477.5|23469.5|23462.5|230
1600223100000|2020-09-16 02:25:00|23479.5|23472.5|23479.5|23472.5|23479.5|23472.5|23474.5|23467.5|201
1600223400000|2020-09-16 02:30:00|23474.5|23467.5|23469.5|23462.5|23479.5|23472.5|23469.5|23462.5|216
1600223700000|2020-09-16 02:35:00|||||||||14
1600224000000|2020-09-16 02:40:00|||||||||65
1600224300000|2020-09-16 02:45:00|23472|23465|23469.5|23462.5|23472|23465|23469.5|23462.5|80
1600224600000|2020-09-16 02:50:00|23464.5|23457.5|23464.5|23457.5|23464.5|23457.5|23464.5|23457.5|37
1600224900000|2020-09-16 02:55:00|23469.5|23462.5|23469.5|23462.5|23469.5|23462.5|23464.5|23457.5|139
1600225200000|2020-09-16 03:00:00|23474.5|23467.5|23474.5|23467.5|23474.5|23467.5|23474.5|23467.5|79
1600225500000|2020-09-16 03:05:00|23477|23470|23489.5|23482.5|23489.5|23482.5|23474.5|23467.5|238
1600225800000|2020-09-16 03:10:00|23487|23480|23489.5|23482.5|23494.5|23487.5|23484.5|23477.5|148
1600226100000|2020-09-16 03:15:00|23492|23485|23484.5|23477.5|23494.5|23487.5|23484.5|23477.5|54
1600226400000|2020-09-16 03:20:00|23487|23480|23484.5|23477.5|23489.5|23482.5|23484.5|23477.5|147
1600226700000|2020-09-16 03:25:00|23487|23480|23484.5|23477.5|23489.5|23482.5|23484.5|23477.5|40
1600227000000|2020-09-16 03:30:00|23489.5|23482.5|23479.5|23472.5|23489.5|23482.5|23479.5|23472.5|333
1600227300000|2020-09-16 03:35:00|23484.5|23477.5|23479.5|23472.5|23484.5|23477.5|23479.5|23472.5|108
1600227600000|2020-09-16 03:40:00|23482|23475|23474.5|23467.5|23484.5|23477.5|23469.5|23462.5|154
1600227900000|2020-09-16 03:45:00|23477|23470|23479.5|23472.5|23479.5|23472.5|23474.5|23467.5|149
1600228200000|2020-09-16 03:50:00|23477|23470|23474.5|23467.5|23477|23470|23474.5|23467.5|72
1600228500000|2020-09-16 03:55:00|23477|23470|23479.5|23472.5|23479.5|23472.5|23477|23470|26
1600228800000|2020-09-16 04:00:00|23474.5|23467.5|23474.5|23467.5|23479.5|23472.5|23474.5|23467.5|61
1600229100000|2020-09-16 04:05:00|23479.5|23472.5|23479.5|23472.5|23479.5|23472.5|23479.5|23472.5|43
1600229400000|2020-09-16 04:10:00|23482|23475|23484.5|23477.5|23484.5|23477.5|23482|23475|33
1600229700000|2020-09-16 04:15:00|23489.5|23482.5|23484.5|23477.5|23489.5|23482.5|23484.5|23477.5|56
1600230000000|2020-09-16 04:20:00|23479.5|23472.5|23479.5|23472.5|23484.5|23477.5|23479.5|23472.5|189
1600230300000|2020-09-16 04:25:00|23484.5|23477.5|23479.5|23472.5|23484.5|23477.5|23479.5|23472.5|89
1600230600000|2020-09-16 04:30:00|23482|23475|23482|23475|23484.5|23477.5|23479.5|23472.5|228
1600230900000|2020-09-16 04:35:00|23479.5|23472.5|23479.5|23472.5|23484.5|23477.5|23479.5|23472.5|43
1600231200000|2020-09-16 04:40:00|||||||||2
1600231500000|2020-09-16 04:45:00|23484.5|23477.5|23479.5|23472.5|23484.5|23477.5|23479.5|23472.5|57
1600231800000|2020-09-16 04:50:00|||||||||21
1600232100000|2020-09-16 04:55:00|23474.5|23467.5|23469.5|23462.5|23474.5|23467.5|23469.5|23462.5|91
1600232400000|2020-09-16 05:00:00|23464.5|23457.5|23464.5|23457.5|23469.5|23462.5|23459.5|23452.5|293
1600232700000|2020-09-16 05:05:00|23462|23455|23459.5|23452.5|23464.5|23457.5|23454.5|23447.5|352
1600233000000|2020-09-16 05:10:00|23454.5|23447.5|23459.5|23452.5|23464.5|23457.5|23454.5|23447.5|239
1600233300000|2020-09-16 05:15:00|23464.5|23457.5|23454.5|23447.5|23464.5|23457.5|23454.5|23447.5|194
1600233600000|2020-09-16 05:20:00|23459.5|23452.5|23459.5|23452.5|23464.5|23457.5|23454.5|23447.5|151
1600233900000|2020-09-16 05:25:00|23454.5|23447.5|23459.5|23452.5|23459.5|23452.5|23454.5|23447.5|246
1600234200000|2020-09-16 05:30:00|23462|23455|23469.5|23462.5|23469.5|23462.5|23459.5|23452.5|357
1600234500000|2020-09-16 05:35:00|23467|23460|23469.5|23462.5|23469.5|23462.5|23464.5|23457.5|199
1600234800000|2020-09-16 05:40:00|23464.5|23457.5|23464.5|23457.5|23469.5|23462.5|23459.5|23452.5|297
1600235100000|2020-09-16 05:45:00|23462|23455|23459.5|23452.5|23464.5|23457.5|23452|23445|395
1600235400000|2020-09-16 05:50:00|23464.5|23457.5|23459.5|23452.5|23464.5|23457.5|23459.5|23452.5|194
1600235700000|2020-09-16 05:55:00|23454.5|23447.5|23454.5|23447.5|23459.5|23452.5|23449.5|23442.5|543
1600236000000|2020-09-16 06:00:00|23464.5|23457.5|23464.5|23457.5|23469.5|23462.5|23449.5|23442.5|1973
1600236300000|2020-09-16 06:05:00|23469.5|23462.5|23454.5|23447.5|23474.5|23467.5|23454.5|23447.5|752
1600236600000|2020-09-16 06:10:00|23459.5|23452.5|23449.5|23442.5|23464.5|23457.5|23444.5|23437.5|273
1600236900000|2020-09-16 06:15:00|23444.5|23437.5|23449.5|23442.5|23454.5|23447.5|23444.5|23437.5|286
1600237200000|2020-09-16 06:20:00|23454.5|23447.5|23449.5|23442.5|23454.5|23447.5|23444.5|23437.5|86
1600237500000|2020-09-16 06:25:00|23452|23445|23444.5|23437.5|23454.5|23447.5|23444.5|23437.5|70
1600237800000|2020-09-16 06:30:00|23449.5|23442.5|23454.5|23447.5|23454.5|23447.5|23449.5|23442.5|37
1600238100000|2020-09-16 06:35:00|23452|23445|23454.5|23447.5|23454.5|23447.5|23449.5|23442.5|20
1600238400000|2020-09-16 06:40:00|23457|23450|23459.5|23452.5|23464.5|23457.5|23454.5|23447.5|45
1600238700000|2020-09-16 06:45:00|23462|23455|23459.5|23452.5|23462|23455|23457|23450|25
1600239000000|2020-09-16 06:50:00|23457|23450|23459.5|23452.5|23459.5|23452.5|23454.5|23447.5|2
1600239300000|2020-09-16 06:55:00|23462|23455|23464.5|23457.5|23477|23470|23462|23455|106
1600239600000|2020-09-16 07:00:00|23459.5|23452.5|23494.5|23487.5|23494.5|23487.5|23454.5|23447.5|178
1600239900000|2020-09-16 07:05:00|23497|23490|23489.5|23482.5|23497|23490|23479.5|23472.5|124
1600240200000|2020-09-16 07:10:00|23487|23480|23494.5|23487.5|23499.5|23492.5|23484.5|23477.5|65
1600240500000|2020-09-16 07:15:00|23499.5|23492.5|23494.5|23487.5|23504.5|23497.5|23489.5|23482.5|85
1600240800000|2020-09-16 07:20:00|23497|23490|23494.5|23487.5|23504.5|23497.5|23494.5|23487.5|108
1600241100000|2020-09-16 07:25:00|23492|23485|23489.5|23482.5|23494.5|23487.5|23484.5|23477.5|86
1600241400000|2020-09-16 07:30:00|23492|23485|23489.5|23482.5|23499.5|23492.5|23484.5|23477.5|97
1600241700000|2020-09-16 07:35:00|23487|23480|23479.5|23472.5|23487|23480|23479.5|23472.5|39
1600242000000|2020-09-16 07:40:00|||||||||2
1600242300000|2020-09-16 07:45:00|23474.5|23467.5|23474.5|23467.5|23479.5|23472.5|23469.5|23462.5|135
1600242600000|2020-09-16 07:50:00|23469.5|23462.5|23474.5|23467.5|23484.5|23477.5|23469.5|23462.5|67
1600242900000|2020-09-16 07:55:00|23479.5|23472.5|23479.5|23472.5|23479.5|23472.5|23467|23460|61
1600243200000|2020-09-16 08:00:00|23474.5|23467.5|23484.5|23477.5|23489.5|23482.5|23474.5|23467.5|67
1600243500000|2020-09-16 08:05:00|23489.5|23482.5|23484.5|23477.5|23489.5|23482.5|23484.5|23477.5|146
1600243800000|2020-09-16 08:10:00|23489.5|23482.5|23489.5|23482.5|23489.5|23482.5|23484.5|23477.5|45
1600244100000|2020-09-16 08:15:00|23494.5|23487.5|23494.5|23487.5|23497|23490|23489.5|23482.5|57
1600244400000|2020-09-16 08:20:00|23499.5|23492.5|23499.5|23492.5|23504.5|23497.5|23494.5|23487.5|106
1600244700000|2020-09-16 08:25:00|23504.5|23497.5|23504.5|23497.5|23509.5|23502.5|23499.5|23492.5|162
1600245000000|2020-09-16 08:30:00|23499.5|23492.5|23504.5|23497.5|23504.5|23497.5|23499.5|23492.5|28
1600245300000|2020-09-16 08:35:00|23509.5|23502.5|23504.5|23497.5|23509.5|23502.5|23502|23495|85
1600245600000|2020-09-16 08:40:00|23499.5|23492.5|23499.5|23492.5|23502|23495|23499.5|23492.5|30
1600245900000|2020-09-16 08:45:00|23504.5|23497.5|23499.5|23492.5|23504.5|23497.5|23499.5|23492.5|28
1600246200000|2020-09-16 08:50:00|23497|23490|23499.5|23492.5|23499.5|23492.5|23494.5|23487.5|22
1600246500000|2020-09-16 08:55:00|23497|23490|23494.5|23487.5|23499.5|23492.5|23489.5|23482.5|26
1600246800000|2020-09-16 09:00:00|23499.5|23492.5|23499.5|23492.5|23509.5|23502.5|23494.5|23487.5|100
1600247100000|2020-09-16 09:05:00|23497|23490|23499.5|23492.5|23504.5|23497.5|23494.5|23487.5|33
1600247400000|2020-09-16 09:10:00|23502|23495|23504.5|23497.5|23509.5|23502.5|23499.5|23492.5|36
1600247700000|2020-09-16 09:15:00|23499.5|23492.5|23499.5|23492.5|23502|23495|23494.5|23487.5|36
1600248000000|2020-09-16 09:20:00|23502|23495|23504.5|23497.5|23509.5|23502.5|23499.5|23492.5|47
1600248300000|2020-09-16 09:25:00|23509.5|23502.5|23504.5|23497.5|23509.5|23502.5|23504.5|23497.5|80
1600248600000|2020-09-16 09:30:00|23507|23500|23504.5|23497.5|23509.5|23502.5|23504.5|23497.5|31
1600248900000|2020-09-16 09:35:00|23507|23500|23509.5|23502.5|23509.5|23502.5|23507|23500|44
1600249200000|2020-09-16 09:40:00|23512|23505|23509.5|23502.5|23517|23510|23507|23500|116
1600249500000|2020-09-16 09:45:00|23507|23500|23504.5|23497.5|23509.5|23502.5|23504.5|23497.5|21
1600249800000|2020-09-16 09:50:00|23507|23500|23509.5|23502.5|23514.5|23507.5|23504.5|23497.5|64
1600250100000|2020-09-16 09:55:00|23507|23500|23514.5|23507.5|23514.5|23507.5|23507|23500|58
1600250400000|2020-09-16 10:00:00|23509.5|23502.5|23509.5|23502.5|23509.5|23502.5|23504.5|23497.5|21
1600250700000|2020-09-16 10:05:00|23504.5|23497.5|23504.5|23497.5|23509.5|23502.5|23504.5|23497.5|37
1600251000000|2020-09-16 10:10:00|23502|23495|23499.5|23492.5|23504.5|23497.5|23499.5|23492.5|11
1600251300000|2020-09-16 10:15:00|23504.5|23497.5|23489.5|23482.5|23504.5|23497.5|23489.5|23482.5|66
1600251600000|2020-09-16 10:20:00|23487|23480|23484.5|23477.5|23489.5|23482.5|23484.5|23477.5|43
1600251900000|2020-09-16 10:25:00|23487|23480|23484.5|23477.5|23487|23480|23479.5|23472.5|12
1600252200000|2020-09-16 10:30:00|23479.5|23472.5|23479.5|23472.5|23484.5|23477.5|23474.5|23467.5|71
1600252500000|2020-09-16 10:35:00|23477|23470|23484.5|23477.5|23484.5|23477.5|23477|23470|11
1600252800000|2020-09-16 10:40:00|23479.5|23472.5|23484.5|23477.5|23489.5|23482.5|23479.5|23472.5|25
1600253100000|2020-09-16 10:45:00|23489.5|23482.5|23489.5|23482.5|23494.5|23487.5|23484.5|23477.5|64
1600253400000|2020-09-16 10:50:00|23487|23480|23489.5|23482.5|23494.5|23487.5|23487|23480|41
1600253700000|2020-09-16 10:55:00|23492|23485|23489.5|23482.5|23492|23485|23489.5|23482.5|27
1600254000000|2020-09-16 11:00:00|23484.5|23477.5|23484.5|23477.5|23489.5|23482.5|23479.5|23472.5|62
1600254300000|2020-09-16 11:05:00|23482|23475|23479.5|23472.5|23484.5|23477.5|23474.5|23467.5|57
1600254600000|2020-09-16 11:10:00|23482|23475|23479.5|23472.5|23484.5|23477.5|23479.5|23472.5|20
1600254900000|2020-09-16 11:15:00|23482|23475|23484.5|23477.5|23484.5|23477.5|23479.5|23472.5|27
1600255200000|2020-09-16 11:20:00|23479.5|23472.5|23477|23470|23484.5|23477.5|23474.5|23467.5|112
1600255500000|2020-09-16 11:25:00|23479.5|23472.5|23479.5|23472.5|23479.5|23472.5|23474.5|23467.5|38
1600255800000|2020-09-16 11:30:00|23474.5|23467.5|23479.5|23472.5|23484.5|23477.5|23474.5|23467.5|42
1600256100000|2020-09-16 11:35:00|23484.5|23477.5|23479.5|23472.5|23484.5|23477.5|23479.5|23472.5|56
1600256400000|2020-09-16 11:40:00|23474.5|23467.5|23479.5|23472.5|23479.5|23472.5|23474.5|23467.5|43
1600256700000|2020-09-16 11:45:00|23482|23475|23484.5|23477.5|23484.5|23477.5|23479.5|23472.5|33
1600257000000|2020-09-16 11:50:00|||||||||14
1600257300000|2020-09-16 11:55:00|23482|23475|23484.5|23477.5|23484.5|23477.5|23479.5|23472.5|17
1600257600000|2020-09-16 12:00:00|23479.5|23472.5|23484.5|23477.5|23484.5|23477.5|23479.5|23472.5|31
1600257900000|2020-09-16 12:05:00|||||||||13
1600258200000|2020-09-16 12:10:00|23489.5|23482.5|23489.5|23482.5|23489.5|23482.5|23489.5|23482.5|11
1600258500000|2020-09-16 12:15:00|23487|23480|23489.5|23482.5|23489.5|23482.5|23484.5|23477.5|73
1600258800000|2020-09-16 12:20:00|23484.5|23477.5|23489.5|23482.5|23492|23485|23484.5|23477.5|98
1600259100000|2020-09-16 12:25:00|23494.5|23487.5|23494.5|23487.5|23494.5|23487.5|23484.5|23477.5|28
1600259400000|2020-09-16 12:30:00|23489.5|23482.5|23469.5|23462.5|23489.5|23482.5|23469.5|23462.5|151
1600259700000|2020-09-16 12:35:00|23464.5|23457.5|23449.5|23442.5|23474.5|23467.5|23449.5|23442.5|322
1600260000000|2020-09-16 12:40:00|23454.5|23447.5|23449.5|23442.5|23454.5|23447.5|23444.5|23437.5|329
1600260300000|2020-09-16 12:45:00|23452|23445|23449.5|23442.5|23454.5|23447.5|23444.5|23437.5|276
1600260600000|2020-09-16 12:50:00|23454.5|23447.5|23464.5|23457.5|23464.5|23457.5|23454.5|23447.5|154
1600260900000|2020-09-16 12:55:00|23459.5|23452.5|23459.5|23452.5|23464.5|23457.5|23454.5|23447.5|47
1600261200000|2020-09-16 13:00:00|23457|23450|23459.5|23452.5|23459.5|23452.5|23454.5|23447.5|24
1600261500000|2020-09-16 13:05:00|23454.5|23447.5|23444.5|23437.5|23454.5|23447.5|23444.5|23437.5|40
1600261800000|2020-09-16 13:10:00|23439.5|23432.5|23434.5|23427.5|23439.5|23432.5|23434.5|23427.5|36
1600262100000|2020-09-16 13:15:00|23437|23430|23444.5|23437.5|23444.5|23437.5|23434.5|23427.5|78
1600262400000|2020-09-16 13:20:00|23439.5|23432.5|23444.5|23437.5|23444.5|23437.5|23439.5|23432.5|29
1600262700000|2020-09-16 13:25:00|23442|23435|23439.5|23432.5|23444.5|23437.5|23434.5|23427.5|73
1600263000000|2020-09-16 13:30:00|23442|23435|23439.5|23432.5|23444.5|23437.5|23434.5|23427.5|281
1600263300000|2020-09-16 13:35:00|23434.5|23427.5|23444.5|23437.5|23449.5|23442.5|23434.5|23427.5|176
1600263600000|2020-09-16 13:40:00|23447|23440|23429.5|23422.5|23449.5|23442.5|23424.5|23417.5|215
1600263900000|2020-09-16 13:45:00|23424.5|23417.5|23429.5|23422.5|23434.5|23427.5|23424.5|23417.5|177
1600264200000|2020-09-16 13:50:00|23424.5|23417.5|23434.5|23427.5|23439.5|23432.5|23424.5|23417.5|70
1600264500000|2020-09-16 13:55:00|23439.5|23432.5|23439.5|23432.5|23439.5|23432.5|23434.5|23427.5|52
1600264800000|2020-09-16 14:00:00|23437|23430|23449.5|23442.5|23449.5|23442.5|23437|23430|56
1600265100000|2020-09-16 14:05:00|23444.5|23437.5|23449.5|23442.5|23449.5|23442.5|23444.5|23437.5|52
1600265400000|2020-09-16 14:10:00|23447|23440|23444.5|23437.5|23454.5|23447.5|23444.5|23437.5|42
1600265700000|2020-09-16 14:15:00|23447|23440|23439.5|23432.5|23449.5|23442.5|23429.5|23422.5|138
1600266000000|2020-09-16 14:20:00|23434.5|23427.5|23434.5|23427.5|23444.5|23437.5|23424.5|23417.5|107
1600266300000|2020-09-16 14:25:00|23429.5|23422.5|23429.5|23422.5|23434.5|23427.5|23424.5|23417.5|87
1600266600000|2020-09-16 14:30:00|23434.5|23427.5|23424.5|23417.5|23434.5|23427.5|23424.5|23417.5|52
1600266900000|2020-09-16 14:35:00|23429.5|23422.5|23432|23425|23434.5|23427.5|23424.5|23417.5|101
1600267200000|2020-09-16 14:40:00|23434.5|23427.5|23429.5|23422.5|23439.5|23432.5|23424.5|23417.5|57
1600267500000|2020-09-16 14:45:00|23424.5|23417.5|23424.5|23417.5|23424.5|23417.5|23419.5|23412.5|125
1600267800000|2020-09-16 14:50:00|23427|23420|23434.5|23427.5|23439.5|23432.5|23424.5|23417.5|91
1600268100000|2020-09-16 14:55:00|23437|23430|23439.5|23432.5|23444.5|23437.5|23434.5|23427.5|110
1600268400000|2020-09-16 15:00:00|23442|23435|23449.5|23442.5|23449.5|23442.5|23439.5|23432.5|64
1600268700000|2020-09-16 15:05:00|23444.5|23437.5|23459.5|23452.5|23459.5|23452.5|23444.5|23437.5|150
1600269000000|2020-09-16 15:10:00|23457|23450|23469.5|23462.5|23472|23465|23454.5|23447.5|133
1600269300000|2020-09-16 15:15:00|23474.5|23467.5|23474.5|23467.5|23474.5|23467.5|23469.5|23462.5|126
1600269600000|2020-09-16 15:20:00|23477|23470|23479.5|23472.5|23484.5|23477.5|23474.5|23467.5|154
1600269900000|2020-09-16 15:25:00|23482|23475|23474.5|23467.5|23482|23475|23469.5|23462.5|155
1600270200000|2020-09-16 15:30:00|23472|23465|23479.5|23472.5|23484.5|23477.5|23469.5|23462.5|192
1600270500000|2020-09-16 15:35:00|23484.5|23477.5|23474.5|23467.5|23489.5|23482.5|23474.5|23467.5|108
1600270800000|2020-09-16 15:40:00|23469.5|23462.5|23474.5|23467.5|23479.5|23472.5|23469.5|23462.5|178
1600271100000|2020-09-16 15:45:00|23477|23470|23474.5|23467.5|23479.5|23472.5|23472|23465|9
1600271400000|2020-09-16 15:50:00|23469.5|23462.5|23469.5|23462.5|23474.5|23467.5|23469.5|23462.5|33
1600271700000|2020-09-16 15:55:00|23467|23460|23459.5|23452.5|23469.5|23462.5|23459.5|23452.5|39
1600272000000|2020-09-16 16:00:00|23462|23455|23464.5|23457.5|23469.5|23462.5|23462|23455|27
1600272300000|2020-09-16 16:05:00|23459.5|23452.5|23459.5|23452.5|23464.5|23457.5|23459.5|23452.5|17
1600272600000|2020-09-16 16:10:00|23464.5|23457.5|23454.5|23447.5|23464.5|23457.5|23454.5|23447.5|29
1600272900000|2020-09-16 16:15:00|23459.5|23452.5|23454.5|23447.5|23459.5|23452.5|23449.5|23442.5|77
1600273200000|2020-09-16 16:20:00|23459.5|23452.5|23459.5|23452.5|23459.5|23452.5|23457|23450|26
1600273500000|2020-09-16 16:25:00|23454.5|23447.5|23459.5|23452.5|23459.5|23452.5|23454.5|23447.5|13
1600273800000|2020-09-16 16:30:00|23454.5|23447.5|23454.5|23447.5|23459.5|23452.5|23452|23445|20
1600274100000|2020-09-16 16:35:00|23457|23450|23459.5|23452.5|23459.5|23452.5|23454.5|23447.5|36
1600274400000|2020-09-16 16:40:00|23454.5|23447.5|23454.5|23447.5|23454.5|23447.5|23454.5|23447.5|19
1600274700000|2020-09-16 16:45:00|23459.5|23452.5|23454.5|23447.5|23459.5|23452.5|23449.5|23442.5|48
1600275000000|2020-09-16 16:50:00|23449.5|23442.5|23454.5|23447.5|23454.5|23447.5|23449.5|23442.5|33
1600275300000|2020-09-16 16:55:00|23459.5|23452.5|23454.5|23447.5|23459.5|23452.5|23454.5|23447.5|32
1600275600000|2020-09-16 17:00:00|23452|23445|23454.5|23447.5|23459.5|23452.5|23449.5|23442.5|36
1600275900000|2020-09-16 17:05:00|23449.5|23442.5|23454.5|23447.5|23454.5|23447.5|23449.5|23442.5|9
1600276200000|2020-09-16 17:10:00|23449.5|23442.5|23454.5|23447.5|23454.5|23447.5|23449.5|23442.5|30
1600276500000|2020-09-16 17:15:00|23452|23445|23454.5|23447.5|23454.5|23447.5|23449.5|23442.5|33
1600276800000|2020-09-16 17:20:00|23452|23445|23449.5|23442.5|23454.5|23447.5|23449.5|23442.5|27
1600277100000|2020-09-16 17:25:00|23452|23445|23449.5|23442.5|23454.5|23447.5|23444.5|23437.5|42
1600277400000|2020-09-16 17:30:00|23447|23440|23449.5|23442.5|23449.5|23442.5|23444.5|23437.5|8
1600277700000|2020-09-16 17:35:00|23447|23440|23444.5|23437.5|23449.5|23442.5|23439.5|23432.5|40
1600278000000|2020-09-16 17:40:00|23442|23435|23444.5|23437.5|23444.5|23437.5|23439.5|23432.5|12
1600278300000|2020-09-16 17:45:00|23447|23440|23449.5|23442.5|23454.5|23447.5|23444.5|23437.5|126
1600278600000|2020-09-16 17:50:00|23444.5|23437.5|23454.5|23447.5|23454.5|23447.5|23444.5|23437.5|9
1600278900000|2020-09-16 17:55:00|23459.5|23452.5|23459.5|23452.5|23464.5|23457.5|23454.5|23447.5|65
1600279200000|2020-09-16 18:00:00|23457|23450|23459.5|23452.5|23479.5|23472.5|23454.5|23447.5|228
1600279500000|2020-09-16 18:05:00|23462|23455|23469.5|23462.5|23469.5|23462.5|23459.5|23452.5|192
1600279800000|2020-09-16 18:10:00|23467|23460|23469.5|23462.5|23469.5|23462.5|23464.5|23457.5|61
1600280100000|2020-09-16 18:15:00|23467|23460|23474.5|23467.5|23479.5|23472.5|23464.5|23457.5|194
1600280400000|2020-09-16 18:20:00|23479.5|23472.5|23479.5|23472.5|23484.5|23477.5|23474.5|23467.5|64
1600280700000|2020-09-16 18:25:00|23482|23475|23479.5|23472.5|23484.5|23477.5|23479.5|23472.5|25
1600281000000|2020-09-16 18:30:00|23484.5|23477.5|23489.5|23482.5|23489.5|23482.5|23479.5|23472.5|139
1600281300000|2020-09-16 18:35:00|23484.5|23477.5|23494.5|23487.5|23497|23490|23484.5|23477.5|120
1600281600000|2020-09-16 18:40:00|23492|23485|23479.5|23472.5|23494.5|23487.5|23479.5|23472.5|100
1600281900000|2020-09-16 18:45:00|23482|23475|23484.5|23477.5|23484.5|23477.5|23474.5|23467.5|86
1600282200000|2020-09-16 18:50:00|23482|23475|23469.5|23462.5|23484.5|23477.5|23469.5|23462.5|122
1600282500000|2020-09-16 18:55:00|23464.5|23457.5|23464.5|23457.5|23474.5|23467.5|23464.5|23457.5|145
1600282800000|2020-09-16 19:00:00|23459.5|23452.5|23464.5|23457.5|23469.5|23462.5|23459.5|23452.5|124
1600283100000|2020-09-16 19:05:00|23459.5|23452.5|23449.5|23442.5|23464.5|23457.5|23449.5|23442.5|266
1600283400000|2020-09-16 19:10:00|23454.5|23447.5|23439.5|23432.5|23454.5|23447.5|23419.5|23412.5|647
1600283700000|2020-09-16 19:15:00|23437|23430|23444.5|23437.5|23444.5|23437.5|23424.5|23417.5|180
1600284000000|2020-09-16 19:20:00|23442|23435|23439.5|23432.5|23449.5|23442.5|23439.5|23432.5|95
1600284300000|2020-09-16 19:25:00|23444.5|23437.5|23434.5|23427.5|23444.5|23437.5|23434.5|23427.5|93
1600284600000|2020-09-16 19:30:00|23429.5|23422.5|23429.5|23422.5|23434.5|23427.5|23414.5|23407.5|441
1600284900000|2020-09-16 19:35:00|23434.5|23427.5|23424.5|23417.5|23444.5|23437.5|23419.5|23412.5|185
1600285200000|2020-09-16 19:40:00|23419.5|23412.5|23439.5|23432.5|23439.5|23432.5|23414.5|23407.5|110
1600285500000|2020-09-16 19:45:00|23444.5|23437.5|23449.5|23442.5|23454.5|23447.5|23439.5|23432.5|181
1600285800000|2020-09-16 19:50:00|23454.5|23447.5|23439.5|23432.5|23459.5|23452.5|23439.5|23432.5|326
1600286100000|2020-09-16 19:55:00|23434.5|23427.5|23439.5|23432.5|23439.5|23432.5|23429.5|23422.5|322
1600286400000|2020-09-16 20:00:00|23442|23435|23439.5|23432.5|23444.5|23437.5|23434.5|23427.5|133
1600286700000|2020-09-16 20:05:00|23444.5|23437.5|23444.5|23437.5|23449.5|23442.5|23439.5|23432.5|66
1600287000000|2020-09-16 20:10:00|23449.5|23442.5|23449.5|23442.5|23452|23445|23444.5|23437.5|43
1600287300000|2020-09-16 20:15:00|23453.5|23438.5|23453.5|23438.5|23458.5|23443.5|23453.5|23438.5|55
1600287600000|2020-09-16 20:20:00|23456|23441|23453.5|23438.5|23458.5|23443.5|23453.5|23438.5|34
1600287900000|2020-09-16 20:25:00|23456|23441|23443.5|23428.5|23456|23441|23443.5|23428.5|81
1600288200000|2020-09-16 20:30:00|23446|23431|23443.5|23428.5|23448.5|23433.5|23441|23426|49
1600288500000|2020-09-16 20:35:00|23448.5|23433.5|23456|23441|23466|23451|23448.5|23433.5|48
1600288800000|2020-09-16 20:40:00|23458.5|23443.5|23451|23436|23458.5|23443.5|23451|23436|2
1600289100000|2020-09-16 20:45:00|23453.5|23438.5|23461|23446|23461|23446|23448.5|23433.5|10
1600289400000|2020-09-16 20:50:00|23463.5|23448.5|23453.5|23438.5|23463.5|23448.5|23451|23436|23
1600289700000|2020-09-16 20:55:00|23451|23436|23465.1|23435.1|23467.2|23443.5|23448.5|23433.5|25
1600290000000|2020-09-16 21:00:00|23465|23435|23462.2|23432.2|23466.8|23436.8|23461.6|23431.6|0
1600290300000|2020-09-16 21:05:00|23461.2|23431.2|23460.2|23430.2|23462.2|23432.2|23459.2|23429.2|0
1600290600000|2020-09-16 21:10:00|23461.2|23431.2|23466.4|23436.4|23471.7|23441.7|23461.2|23431.2|0
1600290900000|2020-09-16 21:15:00|23465.9|23435.9|23469.6|23439.6|23470.1|23440.1|23464.8|23434.8|0
1600291200000|2020-09-16 21:20:00|23469.8|23439.8|23471.2|23441.2|23473.2|23443.2|23469.8|23439.8|0
1600291500000|2020-09-16 21:25:00|23471|23441|23472.2|23442.2|23473.4|23443.4|23470.6|23440.6|0
1600291800000|2020-09-16 21:30:00|23471.2|23441.2|23471|23441|23471.5|23441.5|23471|23441|0
1600292100000|2020-09-16 21:35:00|23470.3|23440.3|23464.9|23434.9|23470.3|23440.3|23464.8|23434.8|0
1600292400000|2020-09-16 21:40:00|23465.6|23435.6|23463.9|23433.9|23466|23436|23463.9|23433.9|0
1600292700000|2020-09-16 21:45:00|23465|23435|23466.4|23436.4|23467.4|23437.4|23465|23435|0
1600293000000|2020-09-16 21:50:00|23465.9|23435.9|23463.6|23433.6|23467.9|23437.9|23462.5|23432.5|0
1600293300000|2020-09-16 21:55:00|23464.3|23434.3|23464.6|23434.6|23464.6|23434.6|23461.2|23431.2|0
1600293600000|2020-09-16 22:00:00|23470.3|23440.3|23466|23451|23471.5|23453.5|23428.5|23413.5|19
1600293900000|2020-09-16 22:05:00|23468.5|23453.5|23473.5|23458.5|23478.5|23463.5|23468.5|23453.5|33
1600294200000|2020-09-16 22:10:00|23471|23456|23478.5|23463.5|23478.5|23463.5|23471|23456|6
1600294500000|2020-09-16 22:15:00|23476|23461|23476|23461|23478.5|23463.5|23471|23456|12
1600294800000|2020-09-16 22:20:00|23478.5|23463.5|23473.5|23458.5|23478.5|23463.5|23471|23456|0
1600295100000|2020-09-16 22:25:00|23471|23456|23471|23456|23478.5|23463.5|23471|23456|1
1600295400000|2020-09-16 22:30:00|23473.5|23458.5|23473.5|23458.5|23473.5|23458.5|23471|23456|2
1600295700000|2020-09-16 22:35:00|23471|23456|23473.5|23458.5|23473.5|23458.5|23471|23456|0
1600296000000|2020-09-16 22:40:00|23471|23456|23473.5|23458.5|23473.5|23458.5|23471|23456|0
1600296300000|2020-09-16 22:45:00|23471|23456|23473.5|23458.5|23473.5|23458.5|23471|23456|0
1600296600000|2020-09-16 22:50:00|23471|23456|23471|23456|23473.5|23458.5|23471|23456|0
1600296900000|2020-09-16 22:55:00|23473.5|23458.5|23474|23459|23474|23459|23471|23456|1
1600297200000|2020-09-16 23:00:00|23471.5|23456.5|23469|23454|23474|23459|23469|23454|4
1600297500000|2020-09-16 23:05:00|23466.5|23451.5|23461.5|23446.5|23466.5|23451.5|23459|23444|20
1600297800000|2020-09-16 23:10:00|23459|23444|23466.5|23451.5|23466.5|23451.5|23459|23444|3
1600298100000|2020-09-16 23:15:00|23464|23449|23461.5|23446.5|23466.5|23451.5|23454|23439|13
1600298400000|2020-09-16 23:20:00|23464|23449|23461.5|23446.5|23464|23449|23459|23444|2
1600298700000|2020-09-16 23:25:00|23459|23444|23449|23434|23459|23444|23444|23429|76
1600299000000|2020-09-16 23:30:00|23445|23438|23437.5|23430.5|23450|23443|23430|23423|13341
1600299300000|2020-09-16 23:35:00|23435|23428|23420|23413|23440|23433|23420|23413|70
1600299600000|2020-09-16 23:40:00|23425|23418|23415|23408|23430|23423|23410|23403|360
1600299900000|2020-09-16 23:45:00|23420|23413|23427.5|23420.5|23435|23428|23415|23408|399
1600300200000|2020-09-16 23:50:00|23425|23418|23420|23413|23430|23423|23420|23413|80
1600300500000|2020-09-16 23:55:00|23415|23408|23410|23403|23420|23413|23400|23393|304
1600300800000|2020-09-17 00:00:00|23405|23398|23415|23408|23420|23413|23395|23388|829
1600301100000|2020-09-17 00:05:00|23420|23413|23420|23413|23430|23423|23412.5|23405.5|474
1600301400000|2020-09-17 00:10:00|23417.5|23410.5|23405|23398|23420|23413|23400|23393|333
1600301700000|2020-09-17 00:15:00|23400|23393|23390|23383|23405|23398|23385|23378|628
1600302000000|2020-09-17 00:20:00|23387.5|23380.5|23315|23308|23390|23383|23315|23308|1966
1600302300000|2020-09-17 00:25:00|23312.5|23305.5|23325|23318|23335|23328|23310|23303|870
1600302600000|2020-09-17 00:30:00|23322.5|23315.5|23320|23313|23330|23323|23315|23308|467
1600302900000|2020-09-17 00:35:00|23322.5|23315.5|23330|23323|23335|23328|23320|23313|578
1600303200000|2020-09-17 00:40:00|23332.5|23325.5|23355|23348|23360|23353|23330|23323|496
1600303500000|2020-09-17 00:45:00|23350|23343|23340|23333|23350|23343|23335|23328|287
1600303800000|2020-09-17 00:50:00|23335|23328|23350|23343|23355|23348|23335|23328|223
1600304100000|2020-09-17 00:55:00|23352.5|23345.5|23340|23333|23355|23348|23340|23333|136
1600304400000|2020-09-17 01:00:00|23335|23328|23355|23348|23360|23353|23335|23328|314
1600304700000|2020-09-17 01:05:00|23352.5|23345.5|23355|23348|23355|23348|23345|23338|377
1600305000000|2020-09-17 01:10:00|23352.5|23345.5|23355|23348|23360|23353|23350|23343|305
1600305300000|2020-09-17 01:15:00|23357.5|23350.5|23395|23388|23400|23393|23355|23348|908
1600305600000|2020-09-17 01:20:00|23397.5|23390.5|23387.5|23380.5|23400|23393|23380|23373|729
1600305900000|2020-09-17 01:25:00|23390|23383|23390|23383|23405|23398|23387.5|23380.5|321
1600306200000|2020-09-17 01:30:00|23387.5|23380.5|23410|23403|23420|23413|23387.5|23380.5|605
1600306500000|2020-09-17 01:35:00|23405|23398|23400|23393|23410|23403|23400|23393|310
1600306800000|2020-09-17 01:40:00|23395|23388|23380|23373|23395|23388|23372.5|23365.5|290
1600307100000|2020-09-17 01:45:00|23377.5|23370.5|23360|23353|23385|23378|23360|23353|540
1600307400000|2020-09-17 01:50:00|23355|23348|23340|23333|23355|23348|23335|23328|884
1600307700000|2020-09-17 01:55:00|23337.5|23330.5|23310|23303|23340|23333|23305|23298|1281
1600308000000|2020-09-17 02:00:00|23307.5|23300.5|23320|23313|23320|23313|23300|23293|893
1600308300000|2020-09-17 02:05:00|23315|23308|23310|23303|23325|23318|23310|23303|415
1600308600000|2020-09-17 02:10:00|23315|23308|23325|23318|23325|23318|23310|23303|246
1600308900000|2020-09-17 02:15:00|23322.5|23315.5|23315|23308|23325|23318|23315|23308|464
1600309200000|2020-09-17 02:20:00|23310|23303|23315|23308|23320|23313|23310|23303|304
1600309500000|2020-09-17 02:25:00|23310|23303|23315|23308|23315|23308|23300|23293|586
1600309800000|2020-09-17 02:30:00|23310|23303|23340|23333|23340|23333|23310|23303|1097
1600310100000|2020-09-17 02:35:00|23337.5|23330.5|23335|23328|23340|23333|23332.5|23325.5|210
1600310400000|2020-09-17 02:40:00|23332.5|23325.5|23330|23323|23332.5|23325.5|23330|23323|42
1600310700000|2020-09-17 02:45:00|23325|23318|23320|23313|23330|23323|23315|23308|211
1600311000000|2020-09-17 02:50:00|23325|23318|23315|23308|23330|23323|23315|23308|327
1600311300000|2020-09-17 02:55:00|23317.5|23310.5|23320|23313|23325|23318|23315|23308|117
1600311600000|2020-09-17 03:00:00|23317.5|23310.5|23325|23318|23325|23318|23317.5|23310.5|52
1600311900000|2020-09-17 03:05:00|23327.5|23320.5|23325|23318|23330|23323|23320|23313|105
1600312200000|2020-09-17 03:10:00|23322.5|23315.5|23305|23298|23325|23318|23305|23298|223
1600312500000|2020-09-17 03:15:00|23300|23293|23265|23258|23300|23293|23262.5|23255.5|1445
1600312800000|2020-09-17 03:20:00|23267.5|23260.5|23265|23258|23270|23263|23250|23243|1251
1600313100000|2020-09-17 03:25:00|23267.5|23260.5|23275|23268|23275|23268|23260|23253|279
1600313400000|2020-09-17 03:30:00|23272.5|23265.5|23300|23293|23305|23298|23260|23253|668
1600313700000|2020-09-17 03:35:00|23297.5|23290.5|23305|23298|23310|23303|23295|23288|331
1600314000000|2020-09-17 03:40:00|23310|23303|23305|23298|23315|23308|23305|23298|384
1600314300000|2020-09-17 03:45:00|23310|23303|23325|23318|23330|23323|23305|23298|358
1600314600000|2020-09-17 03:50:00|23320|23313|23320|23313|23325|23318|23320|23313|120
1600314900000|2020-09-17 03:55:00|23325|23318|23320|23313|23325|23318|23320|23313|110
1600315200000|2020-09-17 04:00:00|23325|23318|23330|23323|23335|23328|23325|23318|215
1600315500000|2020-09-17 04:05:00|23332.5|23325.5|23320|23313|23335|23328|23317.5|23310.5|222
1600315800000|2020-09-17 04:10:00|23317.5|23310.5|23320|23313|23320|23313|23315|23308|97
1600316100000|2020-09-17 04:15:00|23322.5|23315.5|23320|23313|23330|23323|23320|23313|108
1600316400000|2020-09-17 04:20:00|23325|23318|23315|23308|23325|23318|23315|23308|111
1600316700000|2020-09-17 04:25:00|23317.5|23310.5|23320|23313|23325|23318|23315|23308|204
1600317000000|2020-09-17 04:30:00|23325|23318|23330|23323|23330|23323|23320|23313|114
1600317300000|2020-09-17 04:35:00|23327.5|23320.5|23320|23313|23330|23323|23315|23308|104
1600317600000|2020-09-17 04:40:00|23325|23318|23315|23308|23325|23318|23315|23308|185
1600317900000|2020-09-17 04:45:00|23320|23313|23320|23313|23325|23318|23315|23308|209
1600318200000|2020-09-17 04:50:00|23315|23308|23305|23298|23315|23308|23305|23298|146
1600318500000|2020-09-17 04:55:00|23300|23293|23300|23293|23300|23293|23300|23293|49
1600318800000|2020-09-17 05:00:00|23295|23288|23315|23308|23320|23313|23290|23283|497
1600319100000|2020-09-17 05:05:00|23320|23313|23325|23318|23335|23328|23317.5|23310.5|393
1600319400000|2020-09-17 05:10:00|23322.5|23315.5|23330|23323|23335|23328|23320|23313|543
1600319700000|2020-09-17 05:15:00|23327.5|23320.5|23320|23313|23327.5|23320.5|23320|23313|135
1600320000000|2020-09-17 05:20:00|23325|23318|23315|23308|23325|23318|23312.5|23305.5|351
1600320300000|2020-09-17 05:25:00|23320|23313|23320|23313|23325|23318|23320|23313|429
1600320600000|2020-09-17 05:30:00|23325|23318|23320|23313|23325|23318|23312.5|23305.5|433
1600320900000|2020-09-17 05:35:00|23322.5|23315.5|23325|23318|23325|23318|23320|23313|277
1600321200000|2020-09-17 05:40:00|23330|23323|23330|23323|23337.5|23330.5|23325|23318|317
1600321500000|2020-09-17 05:45:00|23332.5|23325.5|23320|23313|23332.5|23325.5|23320|23313|473
1600321800000|2020-09-17 05:50:00|23315|23308|23315|23308|23320|23313|23315|23308|519
1600322100000|2020-09-17 05:55:00|23317.5|23310.5|23320|23313|23320|23313|23310|23303|1631
1600322400000|2020-09-17 06:00:00|23317.5|23310.5|23310|23303|23317.5|23310.5|23300|23293|2755
1600322700000|2020-09-17 06:05:00|23305|23298|23290|23283|23305|23298|23285|23278|1602
1600323000000|2020-09-17 06:10:00|23292.5|23285.5|23255|23248|23295|23288|23255|23248|621
1600323300000|2020-09-17 06:15:00|23260|23253|23255|23248|23260|23253|23235|23228|564
1600323600000|2020-09-17 06:20:00|23250|23243|23235|23228|23250|23243|23225|23218|534
1600323900000|2020-09-17 06:25:00|23230|23223|23235|23228|23237.5|23230.5|23230|23223|110
1600324200000|2020-09-17 06:30:00|23230|23223|23240|23233|23240|23233|23215|23208|197
1600324500000|2020-09-17 06:35:00|23237.5|23230.5|23217.5|23210.5|23240|23233|23215|23208|92
1600324800000|2020-09-17 06:40:00|23215|23208|23230|23223|23230|23223|23212.5|23205.5|64
1600325100000|2020-09-17 06:45:00|23225|23218|23245|23238|23245|23238|23225|23218|68
1600325400000|2020-09-17 06:50:00|23242.5|23235.5|23240|23233|23250|23243|23237.5|23230.5|48
1600325700000|2020-09-17 06:55:00|23235|23228|23245|23238|23245|23238|23235|23228|89
1600326000000|2020-09-17 07:00:00|23242.5|23235.5|23235|23228|23250|23243|23222.5|23215.5|385
1600326300000|2020-09-17 07:05:00|23230|23223|23245|23238|23257.5|23250.5|23225|23218|366
1600326600000|2020-09-17 07:10:00|23242.5|23235.5|23245|23238|23257.5|23250.5|23230|23223|183
1600326900000|2020-09-17 07:15:00|23242.5|23235.5|23245|23238|23260|23253|23240|23233|313
1600327200000|2020-09-17 07:20:00|23240|23233|23240|23233|23245|23238|23235|23228|157
1600327500000|2020-09-17 07:25:00|23235|23228|23255|23248|23255|23248|23225|23218|284
1600327800000|2020-09-17 07:30:00|23252.5|23245.5|23280|23273|23285|23278|23252.5|23245.5|286
1600328100000|2020-09-17 07:35:00|23285|23278|23280|23273|23287.5|23280.5|23275|23268|276
1600328400000|2020-09-17 07:40:00|23275|23268|23260|23253|23280|23273|23260|23253|280
1600328700000|2020-09-17 07:45:00|23255|23248|23250|23243|23265|23258|23250|23243|173
1600329000000|2020-09-17 07:50:00|23252.5|23245.5|23260|23253|23260|23253|23250|23243|109
1600329300000|2020-09-17 07:55:00|23257.5|23250.5|23250|23243|23265|23258|23250|23243|75
1600329600000|2020-09-17 08:00:00|23252.5|23245.5|23267.5|23260.5|23270|23263|23252.5|23245.5|47
1600329900000|2020-09-17 08:05:00|23270|23263|23285|23278|23290|23283|23265|23258|179
1600330200000|2020-09-17 08:10:00|23290|23283|23270|23263|23290|23283|23270|23263|68
1600330500000|2020-09-17 08:15:00|23272.5|23265.5|23285|23278|23290|23283|23270|23263|130
1600330800000|2020-09-17 08:20:00|23287.5|23280.5|23295|23288|23300|23293|23285|23278|110
1600331100000|2020-09-17 08:25:00|23300|23293|23300|23293|23305|23298|23295|23288|74
1600331400000|2020-09-17 08:30:00|23305|23298|23295|23288|23305|23298|23290|23283|51
1600331700000|2020-09-17 08:35:00|23290|23283|23280|23273|23295|23288|23280|23273|37
1600332000000|2020-09-17 08:40:00|23285|23278|23295|23288|23295|23288|23285|23278|31
1600332300000|2020-09-17 08:45:00|23290|23283|23270|23263|23295|23288|23270|23263|40
1600332600000|2020-09-17 08:50:00|23272.5|23265.5|23290|23283|23290|23283|23270|23263|32
1600332900000|2020-09-17 08:55:00|23292.5|23285.5|23295|23288|23295|23288|23290|23283|38
1600333200000|2020-09-17 09:00:00|23297.5|23290.5|23300|23293|23310|23303|23295|23288|71
1600333500000|2020-09-17 09:05:00|23302.5|23295.5|23290|23283|23305|23298|23290|23283|53
1600333800000|2020-09-17 09:10:00|23295|23288|23300|23293|23310|23303|23285|23278|143
1600334100000|2020-09-17 09:15:00|23302.5|23295.5|23290|23283|23305|23298|23290|23283|96
1600334400000|2020-09-17 09:20:00|23292.5|23285.5|23300|23293|23305|23298|23290|23283|69
1600334700000|2020-09-17 09:25:00|23295|23288|23295|23288|23300|23293|23292.5|23285.5|16
1600335000000|2020-09-17 09:30:00|23297.5|23290.5|23290|23283|23300|23293|23290|23283|51
1600335300000|2020-09-17 09:35:00|23292.5|23285.5|23295|23288|23300|23293|23290|23283|25
1600335600000|2020-09-17 09:40:00|23290|23283|23290|23283|23300|23293|23285|23278|142
1600335900000|2020-09-17 09:45:00|23295|23288|23295|23288|23300|23293|23295|23288|101
1600336200000|2020-09-17 09:50:00|23290|23283|23297.5|23290.5|23300|23293|23290|23283|77
1600336500000|2020-09-17 09:55:00|23300|23293|23297.5|23290.5|23300|23293|23295|23288|27
1600336800000|2020-09-17 10:00:00|23300|23293|23295|23288|23300|23293|23295|23288|24
1600337100000|2020-09-17 10:05:00|23290|23283|23295|23288|23305|23298|23290|23283|29
1600337400000|2020-09-17 10:10:00|23290|23283|23300|23293|23305|23298|23285|23278|139
1600337700000|2020-09-17 10:15:00|23297.5|23290.5|23300|23293|23300|23293|23292.5|23285.5|26
1600338000000|2020-09-17 10:20:00|23305|23298|23310|23303|23310|23303|23305|23298|65
1600338300000|2020-09-17 10:25:00|23315|23308|23310|23303|23315|23308|23310|23303|31
1600338600000|2020-09-17 10:30:00|23315|23308|23317.5|23310.5|23325|23318|23315|23308|75
1600338900000|2020-09-17 10:35:00|23320|23313|23320|23313|23322.5|23315.5|23315|23308|70
1600339200000|2020-09-17 10:40:00|23315|23308|23315|23308|23315|23308|23310|23303|80
1600339500000|2020-09-17 10:45:00|23312.5|23305.5|23295|23288|23312.5|23305.5|23295|23288|55
1600339800000|2020-09-17 10:50:00|23297.5|23290.5|23300|23293|23305|23298|23295|23288|36
1600340100000|2020-09-17 10:55:00|23295|23288|23285|23278|23295|23288|23285|23278|75
1600340400000|2020-09-17 11:00:00|23280|23273|23290|23283|23290|23283|23280|23273|121
1600340700000|2020-09-17 11:05:00|23287.5|23280.5|23295|23288|23295|23288|23285|23278|49
1600341000000|2020-09-17 11:10:00|23297.5|23290.5|23295|23288|23297.5|23290.5|23290|23283|55
1600341300000|2020-09-17 11:15:00|23300|23293|23300|23293|23305|23298|23295|23288|90
1600341600000|2020-09-17 11:20:00|23295|23288|23290|23283|23300|23293|23285|23278|49
1600341900000|2020-09-17 11:25:00|23285|23278|23285|23278|23290|23283|23282.5|23275.5|61
1600342200000|2020-09-17 11:30:00|23287.5|23280.5|23295|23288|23300|23293|23285|23278|35
1600342500000|2020-09-17 11:35:00|23300|23293|23290|23283|23300|23293|23287.5|23280.5|33
1600342800000|2020-09-17 11:40:00|23292.5|23285.5|23285|23278|23295|23288|23285|23278|51
1600343100000|2020-09-17 11:45:00|23280|23273|23275|23268|23280|23273|23272.5|23265.5|60
1600343400000|2020-09-17 11:50:00|23277.5|23270.5|23275|23268|23280|23273|23275|23268|67
1600343700000|2020-09-17 11:55:00|23270|23263|23270|23263|23275|23268|23267.5|23260.5|39
1600344000000|2020-09-17 12:00:00|23267.5|23260.5|23260|23253|23270|23263|23255|23248|133
1600344300000|2020-09-17 12:05:00|23265|23258|23255|23248|23265|23258|23250|23243|60
1600344600000|2020-09-17 12:10:00|23250|23243|23260|23253|23260|23253|23250|23243|89
1600344900000|2020-09-17 12:15:00|23257.5|23250.5|23260|23253|23265|23258|23255|23248|57
1600345200000|2020-09-17 12:20:00|23262.5|23255.5|23270|23263|23275|23268|23260|23253|52
1600345500000|2020-09-17 12:25:00|||||||||25
1600345800000|2020-09-17 12:30:00|23267.5|23260.5|23260|23253|23270|23263|23260|23253|109
1600346100000|2020-09-17 12:35:00|23255|23248|23260|23253|23260|23253|23255|23248|35
1600346400000|2020-09-17 12:40:00|23255|23248|23255|23248|23255|23248|23245|23238|39
1600346700000|2020-09-17 12:45:00|23250|23243|23255|23248|23257.5|23250.5|23250|23243|123
1600347000000|2020-09-17 12:50:00|23252.5|23245.5|23250|23243|23255|23248|23245|23238|85
1600347300000|2020-09-17 12:55:00|23245|23238|23230|23223|23245|23238|23230|23223|152
1600347600000|2020-09-17 13:00:00|23232.5|23225.5|23230|23223|23235|23228|23225|23218|95
1600347900000|2020-09-17 13:05:00|23225|23218|23230|23223|23230|23223|23220|23213|209
1600348200000|2020-09-17 13:10:00|23227.5|23220.5|23220|23213|23230|23223|23220|23213|149
1600348500000|2020-09-17 13:15:00|23222.5|23215.5|23240|23233|23245|23238|23220|23213|137
1600348800000|2020-09-17 13:20:00|23237.5|23230.5|23245|23238|23245|23238|23235|23228|81
1600349100000|2020-09-17 13:25:00|23240|23233|23250|23243|23250|23243|23240|23233|74
1600349400000|2020-09-17 13:30:00|23245|23238|23260|23253|23260|23253|23240|23233|473
1600349700000|2020-09-17 13:35:00|23265|23258|23280|23273|23290|23283|23260|23253|632
1600350000000|2020-09-17 13:40:00|23285|23278|23280|23273|23285|23278|23275|23268|199
1600350300000|2020-09-17 13:45:00|23285|23278|23285|23278|23295|23288|23285|23278|208
1600350600000|2020-09-17 13:50:00|23287.5|23280.5|23310|23303|23315|23308|23285|23278|243
1600350900000|2020-09-17 13:55:00|23305|23298|23310|23303|23310|23303|23300|23293|139
1600351200000|2020-09-17 14:00:00|23315|23308|23325|23318|23330|23323|23315|23308|243
1600351500000|2020-09-17 14:05:00|23327.5|23320.5|23340|23333|23350|23343|23327.5|23320.5|250
1600351800000|2020-09-17 14:10:00|23342.5|23335.5|23355|23348|23360|23353|23340|23333|349
1600352100000|2020-09-17 14:15:00|23350|23343|23345|23338|23350|23343|23340|23333|155
1600352400000|2020-09-17 14:20:00|23350|23343|23335|23328|23365|23358|23335|23328|212
1600352700000|2020-09-17 14:25:00|23340|23333|23325|23318|23340|23333|23320|23313|607
1600353000000|2020-09-17 14:30:00|23320|23313|23337.5|23330.5|23340|23333|23315|23308|317
1600353300000|2020-09-17 14:35:00|23340|23333|23345|23338|23355|23348|23330|23323|245
1600353600000|2020-09-17 14:40:00|23342.5|23335.5|23345|23338|23355|23348|23340|23333|138
1600353900000|2020-09-17 14:45:00|23342.5|23335.5|23345|23338|23360|23353|23340|23333|234
1600354200000|2020-09-17 14:50:00|23350|23343|23350|23343|23355|23348|23345|23338|109
1600354500000|2020-09-17 14:55:00|23355|23348|23345|23338|23355|23348|23340|23333|105
1600354800000|2020-09-17 15:00:00|23350|23343|23375|23368|23375|23368|23345|23338|225
1600355100000|2020-09-17 15:05:00|23370|23363|23370|23363|23380|23373|23370|23363|171
1600355400000|2020-09-17 15:10:00|23372.5|23365.5|23380|23373|23380|23373|23370|23363|132
1600355700000|2020-09-17 15:15:00|23385|23378|23365|23358|23385|23378|23365|23358|266
1600356000000|2020-09-17 15:20:00|23367.5|23360.5|23367.5|23360.5|23375|23368|23365|23358|200
1600356300000|2020-09-17 15:25:00|23370|23363|23355|23348|23370|23363|23350|23343|372
1600356600000|2020-09-17 15:30:00|23350|23343|23345|23338|23365|23358|23340|23333|297
1600356900000|2020-09-17 15:35:00|23347.5|23340.5|23345|23338|23350|23343|23342.5|23335.5|78
1600357200000|2020-09-17 15:40:00|23347.5|23340.5|23340|23333|23350|23343|23340|23333|136
1600357500000|2020-09-17 15:45:00|23342.5|23335.5|23340|23333|23345|23338|23335|23328|155
1600357800000|2020-09-17 15:50:00|23342.5|23335.5|23337.5|23330.5|23342.5|23335.5|23335|23328|64
1600358100000|2020-09-17 15:55:00|23340|23333|23335|23328|23340|23333|23325|23318|167
1600358400000|2020-09-17 16:00:00|23330|23323|23335|23328|23340|23333|23330|23323|186
1600358700000|2020-09-17 16:05:00|23340|23333|23320|23313|23340|23333|23320|23313|83
1600359000000|2020-09-17 16:10:00|23325|23318|23310|23303|23325|23318|23305|23298|347
1600359300000|2020-09-17 16:15:00|23315|23308|23300|23293|23315|23308|23290|23283|421
1600359600000|2020-09-17 16:20:00|23295|23288|23310|23303|23310|23303|23295|23288|125
1600359900000|2020-09-17 16:25:00|23305|23298|23315|23308|23315|23308|23300|23293|121
1600360200000|2020-09-17 16:30:00|23312.5|23305.5|23315|23308|23320|23313|23310|23303|93
1600360500000|2020-09-17 16:35:00|23317.5|23310.5|23325|23318|23330|23323|23315|23308|133
1600360800000|2020-09-17 16:40:00|23320|23313|23320|23313|23330|23323|23315|23308|119
1600361100000|2020-09-17 16:45:00|23315|23308|23325|23318|23330|23323|23310|23303|133
1600361400000|2020-09-17 16:50:00|23320|23313|23330|23323|23335|23328|23320|23313|96
1600361700000|2020-09-17 16:55:00|23327.5|23320.5|23340|23333|23340|23333|23327.5|23320.5|74
1600362000000|2020-09-17 17:00:00|23335|23328|23335|23328|23342.5|23335.5|23332.5|23325.5|167
1600362300000|2020-09-17 17:05:00|23332.5|23325.5|23340|23333|23345|23338|23330|23323|54
1600362600000|2020-09-17 17:10:00|23337.5|23330.5|23335|23328|23340|23333|23330|23323|85
1600362900000|2020-09-17 17:15:00|23332.5|23325.5|23330|23323|23335|23328|23325|23318|110
1600363200000|2020-09-17 17:20:00|23327.5|23320.5|23330|23323|23335|23328|23325|23318|40
1600363500000|2020-09-17 17:25:00|23332.5|23325.5|23335|23328|23340|23333|23330|23323|43
1600363800000|2020-09-17 17:30:00|23337.5|23330.5|23345|23338|23345|23338|23335|23328|37
1600364100000|2020-09-17 17:35:00|23340|23333|23340|23333|23345|23338|23335|23328|43
1600364400000|2020-09-17 17:40:00|23342.5|23335.5|23345|23338|23350|23343|23335|23328|105
1600364700000|2020-09-17 17:45:00|23342.5|23335.5|23350|23343|23350|23343|23340|23333|31
1600365000000|2020-09-17 17:50:00|23347.5|23340.5|23345|23338|23350|23343|23340|23333|54
1600365300000|2020-09-17 17:55:00|23340|23333|23340|23333|23345|23338|23335|23328|32
1600365600000|2020-09-17 18:00:00|23345|23338|23355|23348|23360|23353|23340|23333|116
1600365900000|2020-09-17 18:05:00|23360|23353|23350|23343|23360|23353|23350|23343|50
1600366200000|2020-09-17 18:10:00|23352.5|23345.5|23355|23348|23360|23353|23350|23343|50
1600366500000|2020-09-17 18:15:00|23360|23353|23355|23348|23360|23353|23350|23343|87
1600366800000|2020-09-17 18:20:00|23350|23343|23345|23338|23355|23348|23345|23338|90
1600367100000|2020-09-17 18:25:00|23350|23343|23330|23323|23350|23343|23330|23323|100
1600367400000|2020-09-17 18:30:00|23332.5|23325.5|23325|23318|23335|23328|23325|23318|114
1600367700000|2020-09-17 18:35:00|23320|23313|23315|23308|23325|23318|23310|23303|116
1600368000000|2020-09-17 18:40:00|23312.5|23305.5|23320|23313|23320|23313|23310|23303|153
1600368300000|2020-09-17 18:45:00|23315|23308|23322.5|23315.5|23325|23318|23315|23308|80
1600368600000|2020-09-17 18:50:00|23325|23318|23325|23318|23327.5|23320.5|23320|23313|30
1600368900000|2020-09-17 18:55:00|23327.5|23320.5|23330|23323|23335|23328|23327.5|23320.5|109
1600369200000|2020-09-17 19:00:00|23332.5|23325.5|23310|23303|23335|23328|23310|23303|152
1600369500000|2020-09-17 19:05:00|23307.5|23300.5|23325|23318|23325|23318|23307.5|23300.5|75
1600369800000|2020-09-17 19:10:00|23327.5|23320.5|23340|23333|23345|23338|23325|23318|113
1600370100000|2020-09-17 19:15:00|23342.5|23335.5|23340|23333|23345|23338|23335|23328|129
1600370400000|2020-09-17 19:20:00|23342.5|23335.5|23335|23328|23345|23338|23335|23328|43
1600370700000|2020-09-17 19:25:00|23330|23323|23330|23323|23330|23323|23325|23318|78
1600371000000|2020-09-17 19:30:00|23327.5|23320.5|23345|23338|23350|23343|23325|23318|132
1600371300000|2020-09-17 19:35:00|23347.5|23340.5|23355|23348|23355|23348|23340|23333|145
1600371600000|2020-09-17 19:40:00|23360|23353|23350|23343|23365|23358|23350|23343|208
1600371900000|2020-09-17 19:45:00|23352.5|23345.5|23360|23353|23365|23358|23345|23338|161
1600372200000|2020-09-17 19:50:00|23355|23348|23360|23353|23365|23358|23350|23343|166
1600372500000|2020-09-17 19:55:00|23362.5|23355.5|23365|23358|23365|23358|23345|23338|246
1600372800000|2020-09-17 20:00:00|23362.5|23355.5|23360|23353|23365|23358|23355|23348|207
1600373100000|2020-09-17 20:05:00|23357.5|23350.5|23360|23353|23360|23353|23355|23348|31
1600373400000|2020-09-17 20:10:00|23362.5|23355.5|23360|23353|23362.5|23355.5|23360|23353|54
1600373700000|2020-09-17 20:15:00|23364|23349|23364|23349|23364|23349|23359|23344|58
1600374000000|2020-09-17 20:20:00|23359|23344|23364|23349|23364|23349|23359|23344|40
1600374300000|2020-09-17 20:25:00|23361.5|23346.5|23374|23359|23374|23359|23359|23344|69
1600374600000|2020-09-17 20:30:00|23371.5|23356.5|23379|23364|23381.5|23366.5|23371.5|23356.5|85
1600374900000|2020-09-17 20:35:00|||||||||2
1600375200000|2020-09-17 20:40:00|23376.5|23361.5|23374|23359|23376.5|23361.5|23374|23359|1
1600375500000|2020-09-17 20:45:00|23369|23354|23374|23359|23374|23359|23369|23354|47
1600375800000|2020-09-17 20:50:00|23371.5|23356.5|23364|23349|23374|23359|23361.5|23346.5|20
1600376100000|2020-09-17 20:55:00|23361.5|23346.5|23363|23333|23365.2|23349|23356.5|23331.6|27
1600376400000|2020-09-17 21:00:00|23362.6|23332.6|23359.6|23329.6|23365.4|23335.4|23358.8|23328.8|0
1600376700000|2020-09-17 21:05:00|23362.1|23332.1|23358.4|23328.4|23362.8|23332.8|23358.4|23328.4|0
1600377000000|2020-09-17 21:10:00|23361.9|23331.9|23357.5|23327.5|23361.9|23331.9|23355.4|23325.4|0
1600377300000|2020-09-17 21:15:00|23357.3|23327.3|23357.7|23327.7|23358|23328|23357|23327|0
1600377600000|2020-09-17 21:20:00|23357.5|23327.5|23359.3|23329.3|23359.6|23329.6|23357.5|23327.5|0
1600377900000|2020-09-17 21:25:00|23360.5|23330.5|23358.4|23328.4|23360.5|23330.5|23356.6|23326.6|0
1600378200000|2020-09-17 21:30:00|23358.7|23328.7|23358.7|23328.7|23359.2|23329.2|23357.4|23327.4|0
1600378500000|2020-09-17 21:35:00|23358.3|23328.3|23358.1|23328.1|23358.4|23328.4|23354.6|23324.6|0
1600378800000|2020-09-17 21:40:00|23358.4|23328.4|23357.3|23327.3|23358.4|23328.4|23357.3|23327.3|0
1600379100000|2020-09-17 21:45:00|23358.1|23328.1|23359.4|23329.4|23360.1|23330.1|23358.1|23328.1|0
1600379400000|2020-09-17 21:50:00|23358.8|23328.8|23358.7|23328.7|23360.1|23330.1|23358.1|23328.1|0
1600379700000|2020-09-17 21:55:00|23358.5|23328.5|23357.4|23327.4|23359.2|23329.2|23357.4|23327.4|0
1600380000000|2020-09-17 22:00:00|23348.4|23318.4|23356.5|23341.5|23362.4|23344|23348.4|23318.4|0
1600380300000|2020-09-17 22:05:00|23354|23339|23361.5|23346.5|23361.5|23346.5|23354|23339|2
1600380600000|2020-09-17 22:10:00|23364|23349|23369|23354|23376.5|23361.5|23364|23349|10
1600380900000|2020-09-17 22:15:00|23371.5|23356.5|23364|23349|23371.5|23356.5|23364|23349|3
1600381200000|2020-09-17 22:20:00|23366.5|23351.5|23374|23359|23374|23359|23366.5|23351.5|0
1600381500000|2020-09-17 22:25:00|23379|23364|23376.5|23361.5|23379|23364|23376.5|23361.5|11
1600381800000|2020-09-17 22:30:00|23379|23364|23384|23369|23384|23369|23376.5|23361.5|3
1600382100000|2020-09-17 22:35:00|23381.5|23366.5|23384|23369|23384|23369|23381.5|23366.5|1
1600382400000|2020-09-17 22:40:00|23386.5|23371.5|23386.5|23371.5|23389|23374|23384|23369|4
1600382700000|2020-09-17 22:45:00|23389|23374|23389|23374|23391.5|23376.5|23386.5|23371.5|7
1600383000000|2020-09-17 22:50:00|23391.5|23376.5|23389.3|23374.3|23391.8|23376.8|23386.8|23371.8|11
1600383300000|2020-09-17 22:55:00|23396.8|23381.8|23401.8|23386.8|23401.8|23386.8|23396.8|23381.8|31
1600383600000|2020-09-17 23:00:00|23406.8|23391.8|23406.8|23391.8|23409.3|23394.3|23401.8|23386.8|37
1600383900000|2020-09-17 23:05:00|23409.3|23394.3|23406.8|23391.8|23411.8|23396.8|23406.8|23391.8|11
1600384200000|2020-09-17 23:10:00|23401.8|23386.8|23401.8|23386.8|23401.8|23386.8|23401.8|23386.8|9
1600384500000|2020-09-17 23:15:00|23404.3|23389.3|23394.3|23379.3|23406.8|23391.8|23394.3|23379.3|37
1600384800000|2020-09-17 23:20:00|23401.8|23386.8|23399.3|23384.3|23406.8|23391.8|23396.8|23381.8|56
1600385100000|2020-09-17 23:25:00|23396.8|23381.8|23406.8|23391.8|23409.3|23394.3|23396.8|23381.8|55
1600385400000|2020-09-17 23:30:00|23404.3|23389.3|23382.8|23375.8|23404.3|23393.3|23377.8|23370.8|196
1600385700000|2020-09-17 23:35:00|23387.8|23380.8|23382.8|23375.8|23387.8|23380.8|23372.8|23365.8|168
1600386000000|2020-09-17 23:40:00|23385.3|23378.3|23362.8|23355.8|23387.8|23380.8|23362.8|23355.8|322
1600386300000|2020-09-17 23:45:00|23360.3|23353.3|23342.8|23335.8|23362.8|23355.8|23342.8|23335.8|558
1600386600000|2020-09-17 23:50:00|23347.8|23340.8|23337.8|23330.8|23347.8|23340.8|23337.8|23330.8|233
1600386900000|2020-09-17 23:55:00|23332.8|23325.8|23327.8|23320.8|23332.8|23325.8|23325.3|23318.3|436
1600387200000|2020-09-18 00:00:00|23322.8|23315.8|23327.8|23320.8|23342.8|23335.8|23307.8|23300.8|1248
1600387500000|2020-09-18 00:05:00|23322.8|23315.8|23350.3|23343.3|23357.8|23350.8|23317.8|23310.8|1214
1600387800000|2020-09-18 00:10:00|23347.8|23340.8|23387.8|23380.8|23392.8|23385.8|23347.8|23340.8|1284
1600388100000|2020-09-18 00:15:00|23382.8|23375.8|23370.3|23363.3|23385.3|23378.3|23365.3|23358.3|874
1600388400000|2020-09-18 00:20:00|23367.8|23360.8|23352.8|23345.8|23372.8|23365.8|23352.8|23345.8|311
1600388700000|2020-09-18 00:25:00|23347.8|23340.8|23347.8|23340.8|23360.3|23353.3|23342.8|23335.8|603
1600389000000|2020-09-18 00:30:00|23352.8|23345.8|23377.8|23370.8|23387.8|23380.8|23352.8|23345.8|442
1600389300000|2020-09-18 00:35:00|23372.8|23365.8|23367.8|23360.8|23382.8|23375.8|23365.3|23358.3|187
1600389600000|2020-09-18 00:40:00|23372.8|23365.8|23347.8|23340.8|23372.8|23365.8|23347.8|23340.8|249
1600389900000|2020-09-18 00:45:00|23352.8|23345.8|23342.8|23335.8|23355.3|23348.3|23337.8|23330.8|438
1600390200000|2020-09-18 00:50:00|23345.3|23338.3|23342.8|23335.8|23347.8|23340.8|23327.8|23320.8|268
1600390500000|2020-09-18 00:55:00|23345.3|23338.3|23332.8|23325.8|23347.8|23340.8|23322.8|23315.8|435
1600390800000|2020-09-18 01:00:00|23337.8|23330.8|23350.3|23343.3|23357.8|23350.8|23332.8|23325.8|436
1600391100000|2020-09-18 01:05:00|23352.8|23345.8|23332.8|23325.8|23357.8|23350.8|23332.8|23325.8|259
1600391400000|2020-09-18 01:10:00|23335.3|23328.3|23317.8|23310.8|23337.8|23330.8|23305.3|23298.3|959
1600391700000|2020-09-18 01:15:00|23320.3|23313.3|23312.8|23305.8|23322.8|23315.8|23297.8|23290.8|625
1600392000000|2020-09-18 01:20:00|23310.3|23303.3|23322.8|23315.8|23322.8|23315.8|23302.8|23295.8|455
1600392300000|2020-09-18 01:25:00|23320.3|23313.3|23307.8|23300.8|23320.3|23313.3|23302.8|23295.8|384
1600392600000|2020-09-18 01:30:00|23302.8|23295.8|23292.8|23285.8|23312.8|23305.8|23287.8|23280.8|633
1600392900000|2020-09-18 01:35:00|23290.3|23283.3|23307.8|23300.8|23312.8|23305.8|23287.8|23280.8|388
1600393200000|2020-09-18 01:40:00|23305.3|23298.3|23312.8|23305.8|23312.8|23305.8|23292.8|23285.8|298
1600393500000|2020-09-18 01:45:00|23310.3|23303.3|23297.8|23290.8|23312.8|23305.8|23297.8|23290.8|252
1600393800000|2020-09-18 01:50:00|23300.3|23293.3|23317.8|23310.8|23317.8|23310.8|23297.8|23290.8|338
1600394100000|2020-09-18 01:55:00|23315.3|23308.3|23322.8|23315.8|23327.8|23320.8|23312.8|23305.8|497
1600394400000|2020-09-18 02:00:00|23325.3|23318.3|23317.8|23310.8|23327.8|23320.8|23317.8|23310.8|267
1600394700000|2020-09-18 02:05:00|23322.8|23315.8|23322.8|23315.8|23332.8|23325.8|23322.8|23315.8|213
1600395000000|2020-09-18 02:10:00|23320.3|23313.3|23322.8|23315.8|23327.8|23320.8|23312.8|23305.8|147
1600395300000|2020-09-18 02:15:00|23327.8|23320.8|23347.8|23340.8|23352.8|23345.8|23322.8|23315.8|433
1600395600000|2020-09-18 02:20:00|23350.3|23343.3|23347.8|23340.8|23357.8|23350.8|23347.8|23340.8|289
1600395900000|2020-09-18 02:25:00|23342.8|23335.8|23347.8|23340.8|23347.8|23340.8|23342.8|23335.8|106
1600396200000|2020-09-18 02:30:00|23345.3|23338.3|23342.8|23335.8|23347.8|23340.8|23342.8|23335.8|146
1600396500000|2020-09-18 02:35:00|23345.3|23338.3|23337.8|23330.8|23347.8|23340.8|23335.3|23328.3|75
1600396800000|2020-09-18 02:40:00|23332.8|23325.8|23342.8|23335.8|23342.8|23335.8|23332.8|23325.8|66
1600397100000|2020-09-18 02:45:00|23340.3|23333.3|23337.8|23330.8|23342.8|23335.8|23337.8|23330.8|82
1600397400000|2020-09-18 02:50:00|23332.8|23325.8|23332.8|23325.8|23337.8|23330.8|23332.8|23325.8|37
1600397700000|2020-09-18 02:55:00|23335.3|23328.3|23337.8|23330.8|23342.8|23335.8|23332.8|23325.8|93
1600398000000|2020-09-18 03:00:00|23340.3|23333.3|23347.8|23340.8|23347.8|23340.8|23337.8|23330.8|104
1600398300000|2020-09-18 03:05:00|23350.3|23343.3|23347.8|23340.8|23352.8|23345.8|23347.8|23340.8|113
1600398600000|2020-09-18 03:10:00|23350.3|23343.3|23342.8|23335.8|23352.8|23345.8|23342.8|23335.8|242
1600398900000|2020-09-18 03:15:00|23347.8|23340.8|23337.8|23330.8|23347.8|23340.8|23337.8|23330.8|91
1600399200000|2020-09-18 03:20:00|23342.8|23335.8|23342.8|23335.8|23347.8|23340.8|23337.8|23330.8|287
1600399500000|2020-09-18 03:25:00|23337.8|23330.8|23337.8|23330.8|23337.8|23330.8|23337.8|23330.8|46
1600399800000|2020-09-18 03:30:00|23340.3|23333.3|23327.8|23320.8|23342.8|23335.8|23327.8|23320.8|416
1600400100000|2020-09-18 03:35:00|23325.3|23318.3|23322.8|23315.8|23327.8|23320.8|23322.8|23315.8|194
1600400400000|2020-09-18 03:40:00|23325.3|23318.3|23317.8|23310.8|23327.8|23320.8|23317.8|23310.8|360
1600400700000|2020-09-18 03:45:00|23322.8|23315.8|23322.8|23315.8|23322.8|23315.8|23322.8|23315.8|80
1600401000000|2020-09-18 03:50:00|23327.8|23320.8|23322.8|23315.8|23327.8|23320.8|23322.8|23315.8|155
1600401300000|2020-09-18 03:55:00|23325.3|23318.3|23317.8|23310.8|23325.3|23318.3|23317.8|23310.8|179
1600401600000|2020-09-18 04:00:00|23320.3|23313.3|23322.8|23315.8|23322.8|23315.8|23312.8|23305.8|294
1600401900000|2020-09-18 04:05:00|23317.8|23310.8|23322.8|23315.8|23322.8|23315.8|23317.8|23310.8|98
1600402200000|2020-09-18 04:10:00|23325.3|23318.3|23322.8|23315.8|23327.8|23320.8|23322.8|23315.8|62
1600402500000|2020-09-18 04:15:00|23327.8|23320.8|23330.3|23323.3|23332.8|23325.8|23322.8|23315.8|169
1600402800000|2020-09-18 04:20:00|23327.8|23320.8|23337.8|23330.8|23337.8|23330.8|23327.8|23320.8|83
1600403100000|2020-09-18 04:25:00|23332.8|23325.8|23327.8|23320.8|23337.8|23330.8|23327.8|23320.8|245
1600403400000|2020-09-18 04:30:00|23332.8|23325.8|23337.8|23330.8|23337.8|23330.8|23327.8|23320.8|172
1600403700000|2020-09-18 04:35:00|23342.8|23335.8|23342.8|23335.8|23347.8|23340.8|23337.8|23330.8|261
1600404000000|2020-09-18 04:40:00|23345.3|23338.3|23347.8|23340.8|23347.8|23340.8|23342.8|23335.8|179
1600404300000|2020-09-18 04:45:00|23350.3|23343.3|23342.8|23335.8|23350.3|23343.3|23342.8|23335.8|231
1600404600000|2020-09-18 04:50:00|23345.3|23338.3|23342.8|23335.8|23345.3|23338.3|23337.8|23330.8|138
1600404900000|2020-09-18 04:55:00|23340.3|23333.3|23340.3|23333.3|23342.8|23335.8|23337.8|23330.8|219
1600405200000|2020-09-18 05:00:00|23342.8|23335.8|23347.8|23340.8|23347.8|23340.8|23337.8|23330.8|243
1600405500000|2020-09-18 05:05:00|23345.3|23338.3|23337.8|23330.8|23347.8|23340.8|23337.8|23330.8|250
1600405800000|2020-09-18 05:10:00|23332.8|23325.8|23332.8|23325.8|23332.8|23325.8|23332.8|23325.8|168
1600406100000|2020-09-18 05:15:00|23327.8|23320.8|23332.8|23325.8|23337.8|23330.8|23327.8|23320.8|457
1600406400000|2020-09-18 05:20:00|23337.8|23330.8|23337.8|23330.8|23342.8|23335.8|23337.8|23330.8|215
1600406700000|2020-09-18 05:25:00|23342.8|23335.8|23342.8|23335.8|23342.8|23335.8|23335.3|23328.3|453
1600407000000|2020-09-18 05:30:00|23337.8|23330.8|23337.8|23330.8|23342.8|23335.8|23332.8|23325.8|378
1600407300000|2020-09-18 05:35:00|23332.8|23325.8|23332.8|23325.8|23337.8|23330.8|23332.8|23325.8|184
1600407600000|2020-09-18 05:40:00|23337.8|23330.8|23337.8|23330.8|23337.8|23330.8|23337.8|23330.8|62
1600407900000|2020-09-18 05:45:00|23332.8|23325.8|23332.8|23325.8|23332.8|23325.8|23327.8|23320.8|543
1600408200000|2020-09-18 05:50:00|23337.8|23330.8|23337.8|23330.8|23337.8|23330.8|23327.8|23320.8|325
1600408500000|2020-09-18 05:55:00|23342.8|23335.8|23347.8|23340.8|23357.8|23350.8|23337.8|23330.8|1378
1600408800000|2020-09-18 06:00:00|23352.8|23345.8|23357.8|23350.8|23362.8|23355.8|23342.8|23335.8|2339
1600409100000|2020-09-18 06:05:00|23360.3|23353.3|23357.8|23350.8|23362.8|23355.8|23347.8|23340.8|973
1600409400000|2020-09-18 06:10:00|23352.8|23345.8|23372.8|23365.8|23382.8|23375.8|23352.8|23345.8|1151
1600409700000|2020-09-18 06:15:00|23367.8|23360.8|23357.8|23350.8|23377.8|23370.8|23347.8|23340.8|1097
1600410000000|2020-09-18 06:20:00|23360.3|23353.3|23377.8|23370.8|23382.8|23375.8|23360.3|23353.3|316
1600410300000|2020-09-18 06:25:00|23380.3|23373.3|23367.8|23360.8|23382.8|23375.8|23362.8|23355.8|190
1600410600000|2020-09-18 06:30:00|23365.3|23358.3|23367.8|23360.8|23367.8|23360.8|23357.8|23350.8|79
1600410900000|2020-09-18 06:35:00|23370.3|23363.3|23367.8|23360.8|23370.3|23363.3|23367.8|23360.8|18
1600411200000|2020-09-18 06:40:00|23365.3|23358.3|23357.8|23350.8|23367.8|23360.8|23352.8|23345.8|46
1600411500000|2020-09-18 06:45:00|23352.8|23345.8|23345.3|23338.3|23352.8|23345.8|23340.3|23333.3|96
1600411800000|2020-09-18 06:50:00|23342.8|23335.8|23337.8|23330.8|23347.8|23340.8|23337.8|23330.8|34
1600412100000|2020-09-18 06:55:00|23342.8|23335.8|23345.3|23338.3|23345.3|23338.3|23332.8|23325.8|48
1600412400000|2020-09-18 07:00:00|23342.8|23335.8|23327.8|23320.8|23342.8|23335.8|23317.8|23310.8|219
1600412700000|2020-09-18 07:05:00|23325.3|23318.3|23315.3|23308.3|23332.8|23325.8|23312.8|23305.8|113
1600413000000|2020-09-18 07:10:00|23317.8|23310.8|23317.8|23310.8|23332.8|23325.8|23312.8|23305.8|41
1600413300000|2020-09-18 07:15:00|23320.3|23313.3|23322.8|23315.8|23327.8|23320.8|23307.8|23300.8|77
1600413600000|2020-09-18 07:20:00|23327.8|23320.8|23320.3|23313.3|23327.8|23320.8|23312.8|23305.8|84
1600413900000|2020-09-18 07:25:00|23317.8|23310.8|23317.8|23310.8|23322.8|23315.8|23312.8|23305.8|114
1600414200000|2020-09-18 07:30:00|23322.8|23315.8|23307.8|23300.8|23332.8|23325.8|23302.8|23295.8|371
1600414500000|2020-09-18 07:35:00|23305.3|23298.3|23320.3|23313.3|23322.8|23315.8|23302.8|23295.8|205
1600414800000|2020-09-18 07:40:00|23317.8|23310.8|23327.8|23320.8|23332.8|23325.8|23312.8|23305.8|54
1600415100000|2020-09-18 07:45:00|23325.3|23318.3|23317.8|23310.8|23325.3|23318.3|23312.8|23305.8|18
1600415400000|2020-09-18 07:50:00|23322.8|23315.8|23307.8|23300.8|23322.8|23315.8|23305.3|23298.3|100
1600415700000|2020-09-18 07:55:00|23310.3|23303.3|23312.8|23305.8|23312.8|23305.8|23307.8|23300.8|104
1600416000000|2020-09-18 08:00:00|23310.3|23303.3|23312.8|23305.8|23317.8|23310.8|23305.3|23298.3|184
1600416300000|2020-09-18 08:05:00|23315.3|23308.3|23312.8|23305.8|23317.8|23310.8|23312.8|23305.8|27
1600416600000|2020-09-18 08:10:00|23315.3|23308.3|23322.8|23315.8|23322.8|23315.8|23312.8|23305.8|30
1600416900000|2020-09-18 08:15:00|23325.3|23318.3|23337.8|23330.8|23337.8|23330.8|23325.3|23318.3|47
1600417200000|2020-09-18 08:20:00|23332.8|23325.8|23332.8|23325.8|23332.8|23325.8|23327.8|23320.8|27
1600417500000|2020-09-18 08:25:00|23337.8|23330.8|23332.8|23325.8|23337.8|23330.8|23332.8|23325.8|15
1600417800000|2020-09-18 08:30:00|23327.8|23320.8|23322.8|23315.8|23332.8|23325.8|23317.8|23310.8|46
1600418100000|2020-09-18 08:35:00|23320.3|23313.3|23327.8|23320.8|23327.8|23320.8|23317.8|23310.8|30
1600418400000|2020-09-18 08:40:00|23322.8|23315.8|23322.8|23315.8|23327.8|23320.8|23322.8|23315.8|9
1600418700000|2020-09-18 08:45:00|23317.8|23310.8|23322.8|23315.8|23322.8|23315.8|23317.8|23310.8|34
1600419000000|2020-09-18 08:50:00|23320.3|23313.3|23312.8|23305.8|23322.8|23315.8|23312.8|23305.8|108
1600419300000|2020-09-18 08:55:00|23317.8|23310.8|23317.8|23310.8|23322.8|23315.8|23317.8|23310.8|65
1600419600000|2020-09-18 09:00:00|23320.3|23313.3|23327.8|23320.8|23332.8|23325.8|23312.8|23305.8|62
1600419900000|2020-09-18 09:05:00|23325.3|23318.3|23322.8|23315.8|23327.8|23320.8|23312.8|23305.8|72
1600420200000|2020-09-18 09:10:00|23317.8|23310.8|23332.8|23325.8|23337.8|23330.8|23317.8|23310.8|82
1600420500000|2020-09-18 09:15:00|23330.3|23323.3|23337.8|23330.8|23337.8|23330.8|23327.8|23320.8|51
1600420800000|2020-09-18 09:20:00|23335.3|23328.3|23332.8|23325.8|23337.8|23330.8|23332.8|23325.8|13
1600421100000|2020-09-18 09:25:00|23335.3|23328.3|23340.3|23333.3|23345.3|23338.3|23332.8|23325.8|82
1600421400000|2020-09-18 09:30:00|23337.8|23330.8|23337.8|23330.8|23342.8|23335.8|23337.8|23330.8|83
1600421700000|2020-09-18 09:35:00|23335.3|23328.3|23337.8|23330.8|23337.8|23330.8|23330.3|23323.3|31
1600422000000|2020-09-18 09:40:00|23340.3|23333.3|23337.8|23330.8|23342.8|23335.8|23332.8|23325.8|34
1600422300000|2020-09-18 09:45:00|23342.8|23335.8|23332.8|23325.8|23342.8|23335.8|23332.8|23325.8|33
1600422600000|2020-09-18 09:50:00|23337.8|23330.8|23317.8|23310.8|23337.8|23330.8|23312.8|23305.8|164
1600422900000|2020-09-18 09:55:00|23320.3|23313.3|23317.8|23310.8|23332.8|23325.8|23307.8|23300.8|409
1600423200000|2020-09-18 10:00:00|23315.3|23308.3|23312.8|23305.8|23317.8|23310.8|23307.8|23300.8|82
1600423500000|2020-09-18 10:05:00|23315.3|23308.3|23312.8|23305.8|23317.8|23310.8|23312.8|23305.8|829
1600423800000|2020-09-18 10:10:00|23317.8|23310.8|23317.8|23310.8|23322.8|23315.8|23312.8|23305.8|219
1600424100000|2020-09-18 10:15:00|23312.8|23305.8|23312.8|23305.8|23317.8|23310.8|23307.8|23300.8|351
1600424400000|2020-09-18 10:20:00|23315.3|23308.3|23317.8|23310.8|23322.8|23315.8|23312.8|23305.8|49
1600424700000|2020-09-18 10:25:00|23320.3|23313.3|23322.8|23315.8|23322.8|23315.8|23317.8|23310.8|30
1600425000000|2020-09-18 10:30:00|23327.8|23320.8|23327.8|23320.8|23332.8|23325.8|23322.8|23315.8|29
1600425300000|2020-09-18 10:35:00|23330.3|23323.3|23327.8|23320.8|23332.8|23325.8|23327.8|23320.8|11
1600425600000|2020-09-18 10:40:00|23322.8|23315.8|23322.8|23315.8|23327.8|23320.8|23322.8|23315.8|32
1600425900000|2020-09-18 10:45:00|23325.3|23318.3|23327.8|23320.8|23327.8|23320.8|23322.8|23315.8|11
1600426200000|2020-09-18 10:50:00|23325.3|23318.3|23327.8|23320.8|23327.8|23320.8|23322.8|23315.8|15
1600426500000|2020-09-18 10:55:00|23325.3|23318.3|23327.8|23320.8|23332.8|23325.8|23325.3|23318.3|18
1600426800000|2020-09-18 11:00:00|23330.3|23323.3|23337.8|23330.8|23337.8|23330.8|23327.8|23320.8|14
1600427100000|2020-09-18 11:05:00|23332.8|23325.8|23332.8|23325.8|23337.8|23330.8|23332.8|23325.8|22
1600427400000|2020-09-18 11:10:00|23335.3|23328.3|23332.8|23325.8|23337.8|23330.8|23332.8|23325.8|180
1600427700000|2020-09-18 11:15:00|23337.8|23330.8|23332.8|23325.8|23337.8|23330.8|23330.3|23323.3|21
1600428000000|2020-09-18 11:20:00|23330.3|23323.3|23332.8|23325.8|23332.8|23325.8|23327.8|23320.8|25
1600428300000|2020-09-18 11:25:00|23327.8|23320.8|23332.8|23325.8|23332.8|23325.8|23327.8|23320.8|173
1600428600000|2020-09-18 11:30:00|23327.8|23320.8|23332.8|23325.8|23337.8|23330.8|23327.8|23320.8|81
1600428900000|2020-09-18 11:35:00|23337.8|23330.8|23332.8|23325.8|23337.8|23330.8|23327.8|23320.8|24
1600429200000|2020-09-18 11:40:00|23327.8|23320.8|23327.8|23320.8|23332.8|23325.8|23327.8|23320.8|21
1600429500000|2020-09-18 11:45:00|23322.8|23315.8|23327.8|23320.8|23332.8|23325.8|23322.8|23315.8|38
1600429800000|2020-09-18 11:50:00|23330.3|23323.3|23317.8|23310.8|23330.3|23323.3|23317.8|23310.8|43
1600430100000|2020-09-18 11:55:00|23312.8|23305.8|23317.8|23310.8|23317.8|23310.8|23312.8|23305.8|139
1600430400000|2020-09-18 12:00:00|23315.3|23308.3|23312.8|23305.8|23317.8|23310.8|23307.8|23300.8|111
1600430700000|2020-09-18 12:05:00|23315.3|23308.3|23320.3|23313.3|23322.8|23315.8|23312.8|23305.8|37
1600431000000|2020-09-18 12:10:00|23317.8|23310.8|23312.8|23305.8|23322.8|23315.8|23312.8|23305.8|64
1600431300000|2020-09-18 12:15:00|23315.3|23308.3|23317.8|23310.8|23317.8|23310.8|23315.3|23308.3|22
1600431600000|2020-09-18 12:20:00|23312.8|23305.8|23312.8|23305.8|23317.8|23310.8|23307.8|23300.8|48
1600431900000|2020-09-18 12:25:00|23310.3|23303.3|23317.8|23310.8|23317.8|23310.8|23307.8|23300.8|213
1600432200000|2020-09-18 12:30:00|23315.3|23308.3|23312.8|23305.8|23317.8|23310.8|23312.8|23305.8|77
1600432500000|2020-09-18 12:35:00|23317.8|23310.8|23317.8|23310.8|23322.8|23315.8|23317.8|23310.8|175
1600432800000|2020-09-18 12:40:00|23320.3|23313.3|23317.8|23310.8|23322.8|23315.8|23317.8|23310.8|22
1600433400000|2020-09-18 12:50:00|23312.8|23305.8|23307.8|23300.8|23312.8|23305.8|23307.8|23300.8|31
1600433700000|2020-09-18 12:55:00|23310.3|23303.3|23317.8|23310.8|23317.8|23310.8|23310.3|23303.3|30
1600434000000|2020-09-18 13:00:00|23322.8|23315.8|23322.8|23315.8|23322.8|23315.8|23322.8|23315.8|15
1600434300000|2020-09-18 13:05:00|23327.8|23320.8|23327.8|23320.8|23327.8|23320.8|23327.8|23320.8|26
1600434600000|2020-09-18 13:10:00|23322.8|23315.8|23322.8|23315.8|23327.8|23320.8|23322.8|23315.8|35
1600434900000|2020-09-18 13:15:00|23317.8|23310.8|23317.8|23310.8|23322.8|23315.8|23317.8|23310.8|102
1600435200000|2020-09-18 13:20:00|23322.8|23315.8|23322.8|23315.8|23322.8|23315.8|23317.8|23310.8|69
1600435500000|2020-09-18 13:25:00|23320.3|23313.3|23312.8|23305.8|23327.8|23320.8|23312.8|23305.8|51
1600435800000|2020-09-18 13:30:00|23307.8|23300.8|23307.8|23300.8|23312.8|23305.8|23302.8|23295.8|264
1600436100000|2020-09-18 13:35:00|23302.8|23295.8|23307.8|23300.8|23307.8|23300.8|23302.8|23295.8|109
1600436400000|2020-09-18 13:40:00|23302.8|23295.8|23297.8|23290.8|23317.8|23310.8|23297.8|23290.8|143
1600436700000|2020-09-18 13:45:00|23292.8|23285.8|23272.8|23265.8|23292.8|23285.8|23267.8|23260.8|241
1600437000000|2020-09-18 13:50:00|23270.3|23263.3|23272.8|23265.8|23277.8|23270.8|23255.3|23248.3|572
1600437300000|2020-09-18 13:55:00|23267.8|23260.8|23287.8|23280.8|23287.8|23280.8|23267.8|23260.8|183
1600437600000|2020-09-18 14:00:00|23292.8|23285.8|23302.8|23295.8|23302.8|23295.8|23287.8|23280.8|106
1600437900000|2020-09-18 14:05:00|23300.3|23293.3|23297.8|23290.8|23307.8|23300.8|23292.8|23285.8|64
1600438200000|2020-09-18 14:10:00|23295.3|23288.3|23297.8|23290.8|23302.8|23295.8|23292.8|23285.8|161
1600438500000|2020-09-18 14:15:00|23302.8|23295.8|23302.8|23295.8|23307.8|23300.8|23297.8|23290.8|133
1600438800000|2020-09-18 14:20:00|23300.3|23293.3|23302.8|23295.8|23307.8|23300.8|23292.8|23285.8|81
1600439100000|2020-09-18 14:25:00|23297.8|23290.8|23297.8|23290.8|23302.8|23295.8|23292.8|23285.8|105
1600439400000|2020-09-18 14:30:00|23302.8|23295.8|23282.8|23275.8|23302.8|23295.8|23282.8|23275.8|165
1600439700000|2020-09-18 14:35:00|23285.3|23278.3|23282.8|23275.8|23287.8|23280.8|23272.8|23265.8|70
1600440000000|2020-09-18 14:40:00|23287.8|23280.8|23292.8|23285.8|23292.8|23285.8|23277.8|23270.8|338
1600440300000|2020-09-18 14:45:00|23290.3|23283.3|23282.8|23275.8|23290.3|23283.3|23267.8|23260.8|171
1600440600000|2020-09-18 14:50:00|23277.8|23270.8|23262.8|23255.8|23282.8|23275.8|23257.8|23250.8|162
1600440900000|2020-09-18 14:55:00|23257.8|23250.8|23262.8|23255.8|23267.8|23260.8|23257.8|23250.8|116
1600441200000|2020-09-18 15:00:00|23267.8|23260.8|23267.8|23260.8|23267.8|23260.8|23252.8|23245.8|213
1600441500000|2020-09-18 15:05:00|23270.3|23263.3|23277.8|23270.8|23282.8|23275.8|23267.8|23260.8|108
1600441800000|2020-09-18 15:10:00|23272.8|23265.8|23267.8|23260.8|23277.8|23270.8|23262.8|23255.8|225
1600442100000|2020-09-18 15:15:00|23270.3|23263.3|23262.8|23255.8|23282.8|23275.8|23262.8|23255.8|132
1600442400000|2020-09-18 15:20:00|23267.8|23260.8|23272.8|23265.8|23277.8|23270.8|23262.8|23255.8|86
1600442700000|2020-09-18 15:25:00|23270.3|23263.3|23272.8|23265.8|23277.8|23270.8|23267.8|23260.8|86
1600443000000|2020-09-18 15:30:00|23277.8|23270.8|23252.8|23245.8|23277.8|23270.8|23252.8|23245.8|181
1600443300000|2020-09-18 15:35:00|23255.3|23248.3|23272.8|23265.8|23272.8|23265.8|23252.8|23245.8|243
1600443600000|2020-09-18 15:40:00|23267.8|23260.8|23257.8|23250.8|23272.8|23265.8|23257.8|23250.8|62
1600443900000|2020-09-18 15:45:00|23262.8|23255.8|23277.8|23270.8|23277.8|23270.8|23257.8|23250.8|137
1600444200000|2020-09-18 15:50:00|23272.8|23265.8|23272.8|23265.8|23277.8|23270.8|23267.8|23260.8|104
1600444500000|2020-09-18 15:55:00|23275.3|23268.3|23277.8|23270.8|23282.8|23275.8|23272.8|23265.8|93
1600444800000|2020-09-18 16:00:00|23272.8|23265.8|23277.8|23270.8|23282.8|23275.8|23272.8|23265.8|136
1600445100000|2020-09-18 16:05:00|23280.3|23273.3|23282.8|23275.8|23287.8|23280.8|23277.8|23270.8|183
1600445400000|2020-09-18 16:10:00|23287.8|23280.8|23272.8|23265.8|23287.8|23280.8|23272.8|23265.8|123
1600445700000|2020-09-18 16:15:00|23270.3|23263.3|23257.8|23250.8|23270.3|23263.3|23252.8|23245.8|186
1600446000000|2020-09-18 16:20:00|23255.3|23248.3|23257.8|23250.8|23257.8|23250.8|23252.8|23245.8|100
1600446300000|2020-09-18 16:25:00|23255.3|23248.3|23257.8|23250.8|23257.8|23250.8|23250.3|23243.3|97
1600446600000|2020-09-18 16:30:00|23255.3|23248.3|23242.8|23235.8|23257.8|23250.8|23242.8|23235.8|129
1600446900000|2020-09-18 16:35:00|23247.8|23240.8|23242.8|23235.8|23247.8|23240.8|23242.8|23235.8|92
1600447200000|2020-09-18 16:40:00|23240.3|23233.3|23242.8|23235.8|23245.3|23238.3|23232.8|23225.8|196
1600447500000|2020-09-18 16:45:00|23240.3|23233.3|23242.8|23235.8|23242.8|23235.8|23237.8|23230.8|47
1600447800000|2020-09-18 16:50:00|23240.3|23233.3|23237.8|23230.8|23247.8|23240.8|23232.8|23225.8|161
1600448100000|2020-09-18 16:55:00|23240.3|23233.3|23242.8|23235.8|23247.8|23240.8|23237.8|23230.8|53
1600448400000|2020-09-18 17:00:00|23245.3|23238.3|23247.8|23240.8|23252.8|23245.8|23237.8|23230.8|65
1600448700000|2020-09-18 17:05:00|23245.3|23238.3|23242.8|23235.8|23247.8|23240.8|23237.8|23230.8|212
1600449000000|2020-09-18 17:10:00|23240.3|23233.3|23247.8|23240.8|23252.8|23245.8|23237.8|23230.8|89
1600449300000|2020-09-18 17:15:00|23245.3|23238.3|23232.8|23225.8|23247.8|23240.8|23227.8|23220.8|89
1600449600000|2020-09-18 17:20:00|23230.3|23223.3|23227.8|23220.8|23232.8|23225.8|23227.8|23220.8|127
1600449900000|2020-09-18 17:25:00|23230.3|23223.3|23207.8|23200.8|23230.3|23223.3|23207.8|23200.8|245
1600450200000|2020-09-18 17:30:00|23202.8|23195.8|23205.3|23198.3|23207.8|23200.8|23182.8|23175.8|385
1600450500000|2020-09-18 17:35:00|23207.8|23200.8|23202.8|23195.8|23207.8|23200.8|23190.3|23183.3|72
1600450800000|2020-09-18 17:40:00|23197.8|23190.8|23207.8|23200.8|23207.8|23200.8|23192.8|23185.8|63
1600451100000|2020-09-18 17:45:00|23202.8|23195.8|23207.8|23200.8|23212.8|23205.8|23202.8|23195.8|124
1600451400000|2020-09-18 17:50:00|23212.8|23205.8|23217.8|23210.8|23217.8|23210.8|23207.8|23200.8|76
1600451700000|2020-09-18 17:55:00|23220.3|23213.3|23232.8|23225.8|23232.8|23225.8|23217.8|23210.8|57
1600452000000|2020-09-18 18:00:00|23227.8|23220.8|23232.8|23225.8|23235.3|23228.3|23222.8|23215.8|160
1600452300000|2020-09-18 18:05:00|23235.3|23228.3|23237.8|23230.8|23242.8|23235.8|23232.8|23225.8|105
1600452600000|2020-09-18 18:10:00|23235.3|23228.3|23242.8|23235.8|23245.3|23238.3|23232.8|23225.8|176
1600452900000|2020-09-18 18:15:00|23247.8|23240.8|23232.8|23225.8|23247.8|23240.8|23232.8|23225.8|126
1600453200000|2020-09-18 18:20:00|23237.8|23230.8|23252.8|23245.8|23257.8|23250.8|23232.8|23225.8|62
1600453500000|2020-09-18 18:25:00|23255.3|23248.3|23255.3|23248.3|23262.8|23255.8|23252.8|23245.8|89
1600453800000|2020-09-18 18:30:00|23252.8|23245.8|23257.8|23250.8|23262.8|23255.8|23252.8|23245.8|43
1600454100000|2020-09-18 18:35:00|23260.3|23253.3|23257.8|23250.8|23262.8|23255.8|23257.8|23250.8|171
1600454400000|2020-09-18 18:40:00|23260.3|23253.3|23252.8|23245.8|23262.8|23255.8|23247.8|23240.8|99
1600454700000|2020-09-18 18:45:00|23250.3|23243.3|23257.8|23250.8|23262.8|23255.8|23247.8|23240.8|67
1600455000000|2020-09-18 18:50:00|23255.3|23248.3|23262.8|23255.8|23262.8|23255.8|23252.8|23245.8|50
1600455300000|2020-09-18 18:55:00|23257.8|23250.8|23272.8|23265.8|23272.8|23265.8|23257.8|23250.8|140
1600455600000|2020-09-18 19:00:00|23277.8|23270.8|23282.8|23275.8|23287.8|23280.8|23272.8|23265.8|125
1600455900000|2020-09-18 19:05:00|23285.3|23278.3|23282.8|23275.8|23290.3|23283.3|23282.8|23275.8|118
1600456200000|2020-09-18 19:10:00|23285.3|23278.3|23277.8|23270.8|23287.8|23280.8|23272.8|23265.8|137
1600456500000|2020-09-18 19:15:00|23282.8|23275.8|23272.8|23265.8|23282.8|23275.8|23267.8|23260.8|146
1600456800000|2020-09-18 19:20:00|23270.3|23263.3|23267.8|23260.8|23272.8|23265.8|23257.8|23250.8|99
1600457100000|2020-09-18 19:25:00|23270.3|23263.3|23280.3|23273.3|23282.8|23275.8|23267.8|23260.8|108
1600457400000|2020-09-18 19:30:00|23282.8|23275.8|23267.8|23260.8|23287.8|23280.8|23262.8|23255.8|127
1600457700000|2020-09-18 19:35:00|23265.3|23258.3|23257.8|23250.8|23267.8|23260.8|23257.8|23250.8|271
1600458000000|2020-09-18 19:40:00|23252.8|23245.8|23242.8|23235.8|23262.8|23255.8|23242.8|23235.8|189
1600458300000|2020-09-18 19:45:00|23245.3|23238.3|23247.8|23240.8|23252.8|23245.8|23242.8|23235.8|215
1600458600000|2020-09-18 19:50:00|23245.3|23238.3|23252.8|23245.8|23252.8|23245.8|23232.8|23225.8|247
1600458900000|2020-09-18 19:55:00|23250.3|23243.3|23247.8|23240.8|23257.8|23250.8|23247.8|23240.8|315
1600459200000|2020-09-18 20:00:00|23252.8|23245.8|23232.8|23225.8|23252.8|23245.8|23232.8|23225.8|183
1600459500000|2020-09-18 20:05:00|23237.8|23230.8|23247.8|23240.8|23252.8|23245.8|23235.3|23228.3|73
1600459800000|2020-09-18 20:10:00|23242.8|23235.8|23252.8|23245.8|23252.8|23245.8|23242.8|23235.8|102
1600460100000|2020-09-18 20:15:00|23256.8|23241.8|23251.8|23236.8|23256.8|23241.8|23251.8|23236.8|4
1600460400000|2020-09-18 20:20:00|23254.3|23239.3|23251.8|23236.8|23256.8|23241.8|23251.8|23236.8|5
1600460700000|2020-09-18 20:25:00|23249.3|23234.3|23241.8|23226.8|23249.3|23234.3|23241.8|23226.8|101
1600461000000|2020-09-18 20:30:00|23244.3|23229.3|23249.3|23234.3|23251.8|23236.8|23241.8|23226.8|34
1600461300000|2020-09-18 20:35:00|23246.8|23231.8|23249.3|23234.3|23251.8|23236.8|23246.8|23231.8|2
1600461600000|2020-09-18 20:40:00|23251.8|23236.8|23251.8|23236.8|23254.3|23239.3|23251.8|23236.8|1
1600461900000|2020-09-18 20:45:00|23249.3|23234.3|23244.3|23229.3|23249.3|23234.3|23241.8|23226.8|27
1600462200000|2020-09-18 20:50:00|23246.8|23231.8|23244.3|23229.3|23246.8|23231.8|23244.3|23229.3|21
1600462500000|2020-09-18 20:55:00|23241.8|23226.8|23246.4|23216.4|23261.7|23231.7|23239.3|23210.4|27
1600639200000|2020-09-20 22:00:00|23246.8|23231.8|23209.3|23194.3|23261.8|23246.8|23206.8|23191.8|44
1600639500000|2020-09-20 22:05:00|23211.8|23196.8|23186.8|23171.8|23214.3|23199.3|23181.8|23166.8|43
1600639800000|2020-09-20 22:10:00|23189.3|23174.3|23191.8|23176.8|23191.8|23176.8|23181.8|23166.8|46
1600640100000|2020-09-20 22:15:00|23194.3|23179.3|23216.8|23201.8|23219.3|23204.3|23186.8|23171.8|48
1600640400000|2020-09-20 22:20:00|23209.3|23194.3|23194.3|23179.3|23214.3|23199.3|23181.8|23166.8|9
1600640700000|2020-09-20 22:25:00|23191.8|23176.8|23186.8|23171.8|23194.3|23179.3|23179.3|23164.3|11
1600641000000|2020-09-20 22:30:00|23189.3|23174.3|23209.3|23194.3|23209.3|23194.3|23189.3|23174.3|24
1600641600000|2020-09-20 22:40:00|23204.3|23189.3|23194.3|23179.3|23209.3|23194.3|23194.3|23179.3|19
1600641900000|2020-09-20 22:45:00|23191.8|23176.8|23204.3|23189.3|23209.3|23194.3|23189.3|23174.3|51
1600642200000|2020-09-20 22:50:00|23206.8|23191.8|23209.3|23194.3|23209.3|23194.3|23204.3|23189.3|0
1600642500000|2020-09-20 22:55:00|23211.8|23196.8|23219.6|23204.6|23219.6|23204.6|23206.8|23191.8|0
1600642800000|2020-09-20 23:00:00|23222.1|23207.1|23229.6|23214.6|23232.1|23217.1|23219.6|23204.6|0
1600643100000|2020-09-20 23:05:00|23227.1|23212.1|23219.6|23204.6|23229.6|23214.6|23219.6|23204.6|0
1600643700000|2020-09-20 23:15:00|23217.1|23202.1|23229.6|23214.6|23232.1|23217.1|23217.1|23202.1|2
1600644000000|2020-09-20 23:20:00|23232.1|23217.1|23232.1|23217.1|23232.1|23217.1|23227.1|23212.1|2
1600644300000|2020-09-20 23:25:00|23227.1|23212.1|23229.6|23214.6|23232.1|23217.1|23222.1|23207.1|9
1600644600000|2020-09-20 23:30:00|23227.1|23212.1|23263.1|23256.1|23268.1|23261.1|23227.1|23212.1|16141
1600644900000|2020-09-20 23:35:00|23268.1|23261.1|23273.1|23266.1|23280.6|23273.6|23263.1|23256.1|101
1600645200000|2020-09-20 23:40:00|23270.6|23263.6|23273.1|23266.1|23278.1|23271.1|23263.1|23256.1|49
1600645500000|2020-09-20 23:45:00|23278.1|23271.1|23293.1|23286.1|23298.1|23291.1|23278.1|23271.1|225
1600645800000|2020-09-20 23:50:00|23288.1|23281.1|23268.1|23261.1|23288.1|23281.1|23268.1|23261.1|89
1600646100000|2020-09-20 23:55:00|23273.1|23266.1|23253.1|23246.1|23273.1|23266.1|23253.1|23246.1|56
1600646400000|2020-09-21 00:00:00|23255.6|23248.6|23293.1|23286.1|23303.1|23296.1|23255.6|23248.6|202
1600646700000|2020-09-21 00:05:00|23295.6|23288.6|23288.1|23281.1|23295.6|23288.6|23273.1|23266.1|95
1600647000000|2020-09-21 00:10:00|23283.1|23276.1|23308.1|23301.1|23308.1|23301.1|23283.1|23276.1|96
1600647300000|2020-09-21 00:15:00|23313.1|23306.1|23323.1|23316.1|23333.1|23326.1|23298.1|23291.1|278
1600647600000|2020-09-21 00:20:00|23325.6|23318.6|23328.1|23321.1|23338.1|23331.1|23323.1|23316.1|139
1600647900000|2020-09-21 00:25:00|23330.6|23323.6|23343.1|23336.1|23348.1|23341.1|23330.6|23323.6|152
1600648200000|2020-09-21 00:30:00|23340.6|23333.6|23343.1|23336.1|23345.6|23338.6|23328.1|23321.1|83
1600648500000|2020-09-21 00:35:00|23338.1|23331.1|23348.1|23341.1|23363.1|23356.1|23338.1|23331.1|103
1600648800000|2020-09-21 00:40:00|23353.1|23346.1|23353.1|23346.1|23363.1|23356.1|23348.1|23341.1|73
1600649100000|2020-09-21 00:45:00|23348.1|23341.1|23338.1|23331.1|23353.1|23346.1|23333.1|23326.1|61
1600649400000|2020-09-21 00:50:00|23335.6|23328.6|23343.1|23336.1|23353.1|23346.1|23335.6|23328.6|29
1600649700000|2020-09-21 00:55:00|23340.6|23333.6|23338.1|23331.1|23353.1|23346.1|23338.1|23331.1|38
1600650000000|2020-09-21 01:00:00|23340.6|23333.6|23338.1|23331.1|23343.1|23336.1|23323.1|23316.1|82
1600650300000|2020-09-21 01:05:00|23335.6|23328.6|23328.1|23321.1|23340.6|23333.6|23323.1|23316.1|49
1600650600000|2020-09-21 01:10:00|23325.6|23318.6|23320.6|23313.6|23325.6|23318.6|23303.1|23296.1|161
1600650900000|2020-09-21 01:15:00|23318.1|23311.1|23353.1|23346.1|23353.1|23346.1|23318.1|23311.1|182
1600651200000|2020-09-21 01:20:00|23350.6|23343.6|23363.1|23356.1|23383.1|23376.1|23348.1|23341.1|76
1600651500000|2020-09-21 01:25:00|23365.6|23358.6|23365.6|23358.6|23370.6|23363.6|23353.1|23346.1|26
1600651800000|2020-09-21 01:30:00|23368.1|23361.1|23343.1|23336.1|23373.1|23366.1|23340.6|23333.6|65
1600652100000|2020-09-21 01:35:00|23348.1|23341.1|23328.1|23321.1|23353.1|23346.1|23328.1|23321.1|67
1600652400000|2020-09-21 01:40:00|23330.6|23323.6|23323.1|23316.1|23343.1|23336.1|23323.1|23316.1|35
1600652700000|2020-09-21 01:45:00|23325.6|23318.6|23318.1|23311.1|23333.1|23326.1|23315.6|23308.6|38
1600653000000|2020-09-21 01:50:00|23315.6|23308.6|23313.1|23306.1|23318.1|23311.1|23290.6|23283.6|95
1600653300000|2020-09-21 01:55:00|23315.6|23308.6|23268.1|23261.1|23318.1|23311.1|23263.1|23256.1|167
1600653600000|2020-09-21 02:00:00|23270.6|23263.6|23268.1|23261.1|23278.1|23271.1|23258.1|23251.1|261
1600653900000|2020-09-21 02:05:00|23265.6|23258.6|23273.1|23266.1|23273.1|23266.1|23253.1|23246.1|75
1600654200000|2020-09-21 02:10:00|23278.1|23271.1|23268.1|23261.1|23283.1|23276.1|23263.1|23256.1|36
1600654500000|2020-09-21 02:15:00|23265.6|23258.6|23278.1|23271.1|23283.1|23276.1|23263.1|23256.1|32
1600654800000|2020-09-21 02:20:00|23275.6|23268.6|23283.1|23276.1|23290.6|23283.6|23265.6|23258.6|79
1600655100000|2020-09-21 02:25:00|23280.6|23273.6|23293.1|23286.1|23293.1|23286.1|23273.1|23266.1|60
1600655400000|2020-09-21 02:30:00|23295.6|23288.6|23303.1|23296.1|23308.1|23301.1|23295.6|23288.6|29
1600655700000|2020-09-21 02:35:00|23305.6|23298.6|23293.1|23286.1|23310.6|23303.6|23288.1|23281.1|13
1600656000000|2020-09-21 02:40:00|23290.6|23283.6|23303.1|23296.1|23303.1|23296.1|23288.1|23281.1|26
1600656300000|2020-09-21 02:45:00|23305.6|23298.6|23303.1|23296.1|23305.6|23298.6|23288.1|23281.1|20
1600656600000|2020-09-21 02:50:00|23305.6|23298.6|23315.6|23308.6|23318.1|23311.1|23305.6|23298.6|22
1600656900000|2020-09-21 02:55:00|23313.1|23306.1|23303.1|23296.1|23318.1|23311.1|23300.6|23293.6|57
1600657200000|2020-09-21 03:00:00|23298.1|23291.1|23283.1|23276.1|23298.1|23291.1|23273.1|23266.1|141
1600657500000|2020-09-21 03:05:00|23280.6|23273.6|23283.1|23276.1|23288.1|23281.1|23278.1|23271.1|16
1600657800000|2020-09-21 03:10:00|23280.6|23273.6|23293.1|23286.1|23298.1|23291.1|23280.6|23273.6|44
1600658100000|2020-09-21 03:15:00|23290.6|23283.6|23263.1|23256.1|23293.1|23286.1|23263.1|23256.1|36
1600658400000|2020-09-21 03:20:00|23265.6|23258.6|23278.1|23271.1|23278.1|23271.1|23265.6|23258.6|7
1600658700000|2020-09-21 03:25:00|23275.6|23268.6|23268.1|23261.1|23275.6|23268.6|23263.1|23256.1|14
1600659000000|2020-09-21 03:30:00|23263.1|23256.1|23268.1|23261.1|23268.1|23261.1|23258.1|23251.1|21
1600659300000|2020-09-21 03:35:00|23270.6|23263.6|23268.1|23261.1|23278.1|23271.1|23268.1|23261.1|18
1600659600000|2020-09-21 03:40:00|23265.6|23258.6|23258.1|23251.1|23268.1|23261.1|23258.1|23251.1|17
1600659900000|2020-09-21 03:45:00|23255.6|23248.6|23260.6|23253.6|23268.1|23261.1|23255.6|23248.6|17
1600660200000|2020-09-21 03:50:00|23258.1|23251.1|23273.1|23266.1|23275.6|23268.6|23258.1|23251.1|58
1600660500000|2020-09-21 03:55:00|23270.6|23263.6|23268.1|23261.1|23273.1|23266.1|23265.6|23258.6|5
1600660800000|2020-09-21 04:00:00|23265.6|23258.6|23268.1|23261.1|23273.1|23266.1|23265.6|23258.6|3
1600661100000|2020-09-21 04:05:00|23265.6|23258.6|23273.1|23266.1|23273.1|23266.1|23263.1|23256.1|10
1600661400000|2020-09-21 04:10:00|23270.6|23263.6|23268.1|23261.1|23273.1|23266.1|23265.6|23258.6|4
1600661700000|2020-09-21 04:15:00|23273.1|23266.1|23268.1|23261.1|23273.1|23266.1|23268.1|23261.1|1
1600662000000|2020-09-21 04:20:00|23270.6|23263.6|23268.1|23261.1|23273.1|23266.1|23268.1|23261.1|4
1600662300000|2020-09-21 04:25:00|23265.6|23258.6|23263.1|23256.1|23265.6|23258.6|23263.1|23256.1|3
1600662600000|2020-09-21 04:30:00|23268.1|23261.1|23268.1|23261.1|23268.1|23261.1|23268.1|23261.1|3
1600662900000|2020-09-21 04:35:00|23265.6|23258.6|23263.1|23256.1|23265.6|23258.6|23258.1|23251.1|7
1600663200000|2020-09-21 04:40:00|23268.1|23261.1|23263.1|23256.1|23268.1|23261.1|23263.1|23256.1|18
1600663500000|2020-09-21 04:45:00|23260.6|23253.6|23248.1|23241.1|23260.6|23253.6|23248.1|23241.1|44
1600663800000|2020-09-21 04:50:00|23245.6|23238.6|23238.1|23231.1|23245.6|23238.6|23233.1|23226.1|19
1600664100000|2020-09-21 04:55:00|23233.1|23226.1|23233.1|23226.1|23233.1|23226.1|23233.1|23226.1|25
1600664400000|2020-09-21 05:00:00|23235.6|23228.6|23233.1|23226.1|23238.1|23231.1|23228.1|23221.1|39
1600664700000|2020-09-21 05:05:00|23235.6|23228.6|23238.1|23231.1|23243.1|23236.1|23235.6|23228.6|21
1600665000000|2020-09-21 05:10:00|23233.1|23226.1|23228.1|23221.1|23233.1|23226.1|23228.1|23221.1|54
1600665300000|2020-09-21 05:15:00|23225.6|23218.6|23228.1|23221.1|23233.1|23226.1|23225.6|23218.6|39
1600665600000|2020-09-21 05:20:00|23233.1|23226.1|23213.1|23206.1|23233.1|23226.1|23213.1|23206.1|35
1600665900000|2020-09-21 05:25:00|23215.6|23208.6|23208.1|23201.1|23218.1|23211.1|23208.1|23201.1|41
1600666200000|2020-09-21 05:30:00|23205.6|23198.6|23193.1|23186.1|23208.1|23201.1|23188.1|23181.1|113
1600666500000|2020-09-21 05:35:00|23195.6|23188.6|23188.1|23181.1|23198.1|23191.1|23183.1|23176.1|152
1600666800000|2020-09-21 05:40:00|23190.6|23183.6|23193.1|23186.1|23200.6|23193.6|23183.1|23176.1|163
1600667100000|2020-09-21 05:45:00|23198.1|23191.1|23198.1|23191.1|23203.1|23196.1|23193.1|23186.1|63
1600667400000|2020-09-21 05:50:00|23195.6|23188.6|23198.1|23191.1|23203.1|23196.1|23193.1|23186.1|35
1600667700000|2020-09-21 05:55:00|23195.6|23188.6|23203.1|23196.1|23203.1|23196.1|23193.1|23186.1|25
1600668000000|2020-09-21 06:00:00|23205.6|23198.6|23193.1|23186.1|23205.6|23198.6|23188.1|23181.1|222
1600668300000|2020-09-21 06:05:00|23195.6|23188.6|23198.1|23191.1|23203.1|23196.1|23188.1|23181.1|112
1600668600000|2020-09-21 06:10:00|23203.1|23196.1|23208.1|23201.1|23208.1|23201.1|23203.1|23196.1|104
1600668900000|2020-09-21 06:15:00|23203.1|23196.1|23203.1|23196.1|23208.1|23201.1|23193.1|23186.1|133
1600669200000|2020-09-21 06:20:00|23200.6|23193.6|23178.1|23171.1|23200.6|23193.6|23175.6|23168.6|92
1600669500000|2020-09-21 06:25:00|23183.1|23176.1|23193.1|23186.1|23193.1|23186.1|23175.6|23168.6|45
1600669800000|2020-09-21 06:30:00|23195.6|23188.6|23188.1|23181.1|23198.1|23191.1|23188.1|23181.1|25
1600670100000|2020-09-21 06:35:00|23185.6|23178.6|23190.6|23183.6|23190.6|23183.6|23178.1|23171.1|20
1600670400000|2020-09-21 06:40:00|23193.1|23186.1|23193.1|23186.1|23193.1|23186.1|23188.1|23181.1|3
1600670700000|2020-09-21 06:45:00|23190.6|23183.6|23193.1|23186.1|23193.1|23186.1|23190.6|23183.6|8
1600671000000|2020-09-21 06:50:00|23203.1|23196.1|23198.1|23191.1|23208.1|23201.1|23193.1|23186.1|95
1600671300000|2020-09-21 06:55:00|23193.1|23186.1|23208.1|23201.1|23208.1|23201.1|23193.1|23186.1|104
1600671600000|2020-09-21 07:00:00|23205.6|23198.6|23163.1|23156.1|23218.1|23211.1|23158.1|23151.1|298
1600671900000|2020-09-21 07:05:00|23168.1|23161.1|23138.1|23131.1|23168.1|23161.1|23133.1|23126.1|404
1600672200000|2020-09-21 07:10:00|23135.6|23128.6|23118.1|23111.1|23148.1|23141.1|23108.1|23101.1|510
1600672500000|2020-09-21 07:15:00|23115.6|23108.6|23113.1|23106.1|23123.1|23116.1|23098.1|23091.1|250
1600672800000|2020-09-21 07:20:00|23110.6|23103.6|23038.1|23031.1|23110.6|23103.6|23033.1|23026.1|401
1600673100000|2020-09-21 07:25:00|23043.1|23036.1|23060.6|23053.6|23063.1|23056.1|23033.1|23026.1|338
1600673400000|2020-09-21 07:30:00|23063.1|23056.1|22983.1|22976.1|23068.1|23061.1|22973.1|22966.1|984
1600673700000|2020-09-21 07:35:00|22978.1|22971.1|22983.1|22976.1|22998.1|22991.1|22963.1|22956.1|589
1600674000000|2020-09-21 07:40:00|22980.6|22973.6|22998.1|22991.1|23008.1|23001.1|22968.1|22961.1|206
1600674300000|2020-09-21 07:45:00|22995.6|22988.6|22985.6|22978.6|22998.1|22991.1|22970.6|22963.6|132
1600674600000|2020-09-21 07:50:00|22988.1|22981.1|22943.1|22936.1|22988.1|22981.1|22933.1|22926.1|240
1600674900000|2020-09-21 07:55:00|22948.1|22941.1|22980.6|22973.6|22980.6|22973.6|22943.1|22936.1|225
1600675200000|2020-09-21 08:00:00|22983.1|22976.1|22968.1|22961.1|22988.1|22981.1|22955.6|22948.6|146
1600675500000|2020-09-21 08:05:00|22973.1|22966.1|22948.1|22941.1|22978.1|22971.1|22943.1|22936.1|82
1600675800000|2020-09-21 08:10:00|22950.6|22943.6|22928.1|22921.1|22950.6|22943.6|22923.1|22916.1|205
1600676100000|2020-09-21 08:15:00|22925.6|22918.6|22923.1|22916.1|22938.1|22931.1|22913.1|22906.1|164
1600676400000|2020-09-21 08:20:00|22928.1|22921.1|22923.1|22916.1|22933.1|22926.1|22913.1|22906.1|271
1600676700000|2020-09-21 08:25:00|22918.1|22911.1|22928.1|22921.1|22933.1|22926.1|22893.1|22886.1|239
1600677000000|2020-09-21 08:30:00|22923.1|22916.1|22908.1|22901.1|22928.1|22921.1|22888.1|22881.1|255
1600677300000|2020-09-21 08:35:00|22910.6|22903.6|22903.1|22896.1|22913.1|22906.1|22893.1|22886.1|218
1600677600000|2020-09-21 08:40:00|22898.1|22891.1|22858.1|22851.1|22903.1|22896.1|22858.1|22851.1|361
1600677900000|2020-09-21 08:45:00|22860.6|22853.6|22808.1|22801.1|22863.1|22856.1|22798.1|22791.1|708
1600678200000|2020-09-21 08:50:00|22813.1|22806.1|22818.1|22811.1|22825.6|22818.6|22793.1|22786.1|382
1600678500000|2020-09-21 08:55:00|22813.1|22806.1|22828.1|22821.1|22833.1|22826.1|22808.1|22801.1|233
1600678800000|2020-09-21 09:00:00|22830.6|22823.6|22828.1|22821.1|22833.1|22826.1|22813.1|22806.1|355
1600679100000|2020-09-21 09:05:00|22830.6|22823.6|22843.1|22836.1|22848.1|22841.1|22828.1|22821.1|361
1600679400000|2020-09-21 09:10:00|22848.1|22841.1|22893.1|22886.1|22898.1|22891.1|22848.1|22841.1|273
1600679700000|2020-09-21 09:15:00|22895.6|22888.6|22913.1|22906.1|22913.1|22906.1|22888.1|22881.1|108
1600680000000|2020-09-21 09:20:00|22910.6|22903.6|22903.1|22896.1|22913.1|22906.1|22893.1|22886.1|64
1600680300000|2020-09-21 09:25:00|22908.1|22901.1|22878.1|22871.1|22908.1|22901.1|22863.1|22856.1|102
1600680600000|2020-09-21 09:30:00|22873.1|22866.1|22838.1|22831.1|22880.6|22873.6|22833.1|22826.1|213
1600680900000|2020-09-21 09:35:00|22833.1|22826.1|22828.1|22821.1|22853.1|22846.1|22823.1|22816.1|124
1600681200000|2020-09-21 09:40:00|22830.6|22823.6|22813.1|22806.1|22843.1|22836.1|22808.1|22801.1|183
1600681500000|2020-09-21 09:45:00|22815.6|22808.6|22813.1|22806.1|22818.1|22811.1|22788.1|22781.1|235
1600681800000|2020-09-21 09:50:00|22808.1|22801.1|22853.1|22846.1|22853.1|22846.1|22798.1|22791.1|258
1600682100000|2020-09-21 09:55:00|22848.1|22841.1|22823.1|22816.1|22848.1|22841.1|22823.1|22816.1|61
1600682400000|2020-09-21 10:00:00|22818.1|22811.1|22818.1|22811.1|22838.1|22831.1|22798.1|22791.1|172
1600682700000|2020-09-21 10:05:00|22815.6|22808.6|22818.1|22811.1|22823.1|22816.1|22803.1|22796.1|102
1600683000000|2020-09-21 10:10:00|22815.6|22808.6|22793.1|22786.1|22818.1|22811.1|22788.1|22781.1|152
1600683300000|2020-09-21 10:15:00|22790.6|22783.6|22798.1|22791.1|22803.1|22796.1|22783.1|22776.1|126
1600683600000|2020-09-21 10:20:00|22800.6|22793.6|22833.1|22826.1|22833.1|22826.1|22793.1|22786.1|198
1600683900000|2020-09-21 10:25:00|22828.1|22821.1|22818.1|22811.1|22833.1|22826.1|22818.1|22811.1|73
1600684200000|2020-09-21 10:30:00|22813.1|22806.1|22833.1|22826.1|22843.1|22836.1|22813.1|22806.1|160
1600684500000|2020-09-21 10:35:00|22838.1|22831.1|22828.1|22821.1|22843.1|22836.1|22825.6|22818.6|73
1600684800000|2020-09-21 10:40:00|22833.1|22826.1|22813.1|22806.1|22833.1|22826.1|22808.1|22801.1|56
1600685100000|2020-09-21 10:45:00|22818.1|22811.1|22813.1|22806.1|22823.1|22816.1|22803.1|22796.1|61
1600685400000|2020-09-21 10:50:00|22810.6|22803.6|22813.1|22806.1|22818.1|22811.1|22803.1|22796.1|120
1600685700000|2020-09-21 10:55:00|22818.1|22811.1|22823.1|22816.1|22823.1|22816.1|22803.1|22796.1|93
1600686000000|2020-09-21 11:00:00|22828.1|22821.1|22813.1|22806.1|22828.1|22821.1|22810.6|22803.6|128
1600686300000|2020-09-21 11:05:00|22815.6|22808.6|22813.1|22806.1|22828.1|22821.1|22803.1|22796.1|142
1600686600000|2020-09-21 11:10:00|22808.1|22801.1|22838.1|22831.1|22838.1|22831.1|22808.1|22801.1|99
1600686900000|2020-09-21 11:15:00|22843.1|22836.1|22823.1|22816.1|22843.1|22836.1|22813.1|22806.1|104
1600687200000|2020-09-21 11:20:00|22828.1|22821.1|22808.1|22801.1|22828.1|22821.1|22803.1|22796.1|77
1600687500000|2020-09-21 11:25:00|22803.1|22796.1|22793.1|22786.1|22803.1|22796.1|22788.1|22781.1|174
1600687800000|2020-09-21 11:30:00|22798.1|22791.1|22813.1|22806.1|22818.1|22811.1|22788.1|22781.1|108
1600688100000|2020-09-21 11:35:00|22808.1|22801.1|22808.1|22801.1|22818.1|22811.1|22803.1|22796.1|96
1600688400000|2020-09-21 11:40:00|22805.6|22798.6|22808.1|22801.1|22823.1|22816.1|22803.1|22796.1|90
1600688700000|2020-09-21 11:45:00|22813.1|22806.1|22813.1|22806.1|22818.1|22811.1|22798.1|22791.1|108
1600689000000|2020-09-21 11:50:00|22815.6|22808.6|22823.1|22816.1|22823.1|22816.1|22813.1|22806.1|142
1600689300000|2020-09-21 11:55:00|22820.6|22813.6|22833.1|22826.1|22838.1|22831.1|22813.1|22806.1|116
1600689600000|2020-09-21 12:00:00|22830.6|22823.6|22810.6|22803.6|22833.1|22826.1|22808.1|22801.1|102
1600689900000|2020-09-21 12:05:00|22813.1|22806.1|22773.1|22766.1|22818.1|22811.1|22773.1|22766.1|281
1600690200000|2020-09-21 12:10:00|22770.6|22763.6|22780.6|22773.6|22788.1|22781.1|22768.1|22761.1|135
1600690500000|2020-09-21 12:15:00|22778.1|22771.1|22808.1|22801.1|22813.1|22806.1|22773.1|22766.1|114
1600690800000|2020-09-21 12:20:00|22805.6|22798.6|22778.1|22771.1|22808.1|22801.1|22778.1|22771.1|82
1600691100000|2020-09-21 12:25:00|22780.6|22773.6|22763.1|22756.1|22798.1|22791.1|22763.1|22756.1|165
1600691400000|2020-09-21 12:30:00|22758.1|22751.1|22758.1|22751.1|22778.1|22771.1|22748.1|22741.1|156
1600691700000|2020-09-21 12:35:00|22753.1|22746.1|22758.1|22751.1|22768.1|22761.1|22748.1|22741.1|83
1600692000000|2020-09-21 12:40:00|22753.1|22746.1|22738.1|22731.1|22763.1|22756.1|22733.1|22726.1|90
1600692300000|2020-09-21 12:45:00|22743.1|22736.1|22743.1|22736.1|22750.6|22743.6|22738.1|22731.1|159
1600692600000|2020-09-21 12:50:00|22738.1|22731.1|22743.1|22736.1|22748.1|22741.1|22738.1|22731.1|281
1600692900000|2020-09-21 12:55:00|22748.1|22741.1|22758.1|22751.1|22758.1|22751.1|22738.1|22731.1|255
1600693200000|2020-09-21 13:00:00|22755.6|22748.6|22768.1|22761.1|22768.1|22761.1|22743.1|22736.1|207
1600693500000|2020-09-21 13:05:00|22765.6|22758.6|22738.1|22731.1|22765.6|22758.6|22733.1|22726.1|90
1600693800000|2020-09-21 13:10:00|22743.1|22736.1|22763.1|22756.1|22773.1|22766.1|22733.1|22726.1|174
1600694100000|2020-09-21 13:15:00|22765.6|22758.6|22773.1|22766.1|22778.1|22771.1|22763.1|22756.1|77
1600694400000|2020-09-21 13:20:00|22768.1|22761.1|22765.6|22758.6|22778.1|22771.1|22758.1|22751.1|130
1600694700000|2020-09-21 13:25:00|22763.1|22756.1|22798.1|22791.1|22803.1|22796.1|22763.1|22756.1|210
1600695000000|2020-09-21 13:30:00|22793.1|22786.1|22808.1|22801.1|22838.1|22831.1|22778.1|22771.1|883
1600695300000|2020-09-21 13:35:00|22803.1|22796.1|22738.1|22731.1|22808.1|22801.1|22738.1|22731.1|704
1600695600000|2020-09-21 13:40:00|22733.1|22726.1|22748.1|22741.1|22748.1|22741.1|22713.1|22706.1|525
1600695900000|2020-09-21 13:45:00|22743.1|22736.1|22773.1|22766.1|22783.1|22776.1|22718.1|22711.1|328
1600696200000|2020-09-21 13:50:00|22770.6|22763.6|22803.1|22796.1|22803.1|22796.1|22753.1|22746.1|289
1600696500000|2020-09-21 13:55:00|22800.6|22793.6|22803.1|22796.1|22813.1|22806.1|22763.1|22756.1|310
1600696800000|2020-09-21 14:00:00|22798.1|22791.1|22793.1|22786.1|22818.1|22811.1|22773.1|22766.1|763
1600697100000|2020-09-21 14:05:00|22798.1|22791.1|22788.1|22781.1|22803.1|22796.1|22768.1|22761.1|334
1600697400000|2020-09-21 14:10:00|22783.1|22776.1|22753.1|22746.1|22803.1|22796.1|22753.1|22746.1|356
1600697700000|2020-09-21 14:15:00|22750.6|22743.6|22713.1|22706.1|22753.1|22746.1|22703.1|22696.1|561
1600698000000|2020-09-21 14:20:00|22708.1|22701.1|22703.1|22696.1|22718.1|22711.1|22683.1|22676.1|461
1600698300000|2020-09-21 14:25:00|22698.1|22691.1|22678.1|22671.1|22698.1|22691.1|22673.1|22666.1|481
1600698600000|2020-09-21 14:30:00|22675.6|22668.6|22663.1|22656.1|22678.1|22671.1|22658.1|22651.1|370
1600698900000|2020-09-21 14:35:00|22668.1|22661.1|22623.1|22616.1|22668.1|22661.1|22623.1|22616.1|371
1600699200000|2020-09-21 14:40:00|22618.1|22611.1|22628.1|22621.1|22653.1|22646.1|22613.1|22606.1|283
1600699500000|2020-09-21 14:45:00|22623.1|22616.1|22663.1|22656.1|22663.1|22656.1|22618.1|22611.1|288
1600699800000|2020-09-21 14:50:00|22658.1|22651.1|22663.1|22656.1|22668.1|22661.1|22633.1|22626.1|277
1600700100000|2020-09-21 14:55:00|22658.1|22651.1|22668.1|22661.1|22683.1|22676.1|22653.1|22646.1|181
1600700400000|2020-09-21 15:00:00|22663.1|22656.1|22698.1|22691.1|22703.1|22696.1|22655.6|22648.6|399
1600700700000|2020-09-21 15:05:00|22693.1|22686.1|22728.1|22721.1|22728.1|22721.1|22693.1|22686.1|254
1600701000000|2020-09-21 15:10:00|22723.1|22716.1|22683.1|22676.1|22728.1|22721.1|22683.1|22676.1|413
1600701300000|2020-09-21 15:15:00|22678.1|22671.1|22673.1|22666.1|22678.1|22671.1|22653.1|22646.1|516
1600701600000|2020-09-21 15:20:00|22678.1|22671.1|22668.1|22661.1|22683.1|22676.1|22658.1|22651.1|287
1600701900000|2020-09-21 15:25:00|22663.1|22656.1|22683.1|22676.1|22693.1|22686.1|22653.1|22646.1|417
1600702200000|2020-09-21 15:30:00|22685.6|22678.6|22673.1|22666.1|22698.1|22691.1|22663.1|22656.1|517
1600702500000|2020-09-21 15:35:00|22678.1|22671.1|22673.1|22666.1|22698.1|22691.1|22653.1|22646.1|586
1600702800000|2020-09-21 15:40:00|22678.1|22671.1|22673.1|22666.1|22703.1|22696.1|22663.1|22656.1|275
1600703100000|2020-09-21 15:45:00|22670.6|22663.6|22703.1|22696.1|22713.1|22706.1|22668.1|22661.1|298
1600703400000|2020-09-21 15:50:00|22700.6|22693.6|22703.1|22696.1|22723.1|22716.1|22698.1|22691.1|264
1600703700000|2020-09-21 15:55:00|22698.1|22691.1|22703.1|22696.1|22713.1|22706.1|22693.1|22686.1|261
1600704000000|2020-09-21 16:00:00|22708.1|22701.1|22728.1|22721.1|22728.1|22721.1|22703.1|22696.1|216
1600704300000|2020-09-21 16:05:00|22723.1|22716.1|22763.1|22756.1|22768.1|22761.1|22723.1|22716.1|419
1600704600000|2020-09-21 16:10:00|22760.6|22753.6|22738.1|22731.1|22760.6|22753.6|22738.1|22731.1|257
1600704900000|2020-09-21 16:15:00|22743.1|22736.1|22753.1|22746.1|22763.1|22756.1|22733.1|22726.1|175
1600705200000|2020-09-21 16:20:00|22750.6|22743.6|22758.1|22751.1|22763.1|22756.1|22738.1|22731.1|145
1600705500000|2020-09-21 16:25:00|22753.1|22746.1|22773.1|22766.1|22778.1|22771.1|22753.1|22746.1|216
1600705800000|2020-09-21 16:30:00|22778.1|22771.1|22763.1|22756.1|22783.1|22776.1|22758.1|22751.1|221
1600706100000|2020-09-21 16:35:00|22768.1|22761.1|22773.1|22766.1|22778.1|22771.1|22763.1|22756.1|93
1600706400000|2020-09-21 16:40:00|22778.1|22771.1|22768.1|22761.1|22798.1|22791.1|22763.1|22756.1|520
1600706700000|2020-09-21 16:45:00|22770.6|22763.6|22768.1|22761.1|22778.1|22771.1|22753.1|22746.1|234
1600707000000|2020-09-21 16:50:00|22763.1|22756.1|22763.1|22756.1|22768.1|22761.1|22753.1|22746.1|140
1600707300000|2020-09-21 16:55:00|22765.6|22758.6|22758.1|22751.1|22770.6|22763.6|22753.1|22746.1|62
1600707600000|2020-09-21 17:00:00|22763.1|22756.1|22748.1|22741.1|22763.1|22756.1|22738.1|22731.1|85
1600707900000|2020-09-21 17:05:00|22743.1|22736.1|22758.1|22751.1|22758.1|22751.1|22743.1|22736.1|66
1600708200000|2020-09-21 17:10:00|22755.6|22748.6|22773.1|22766.1|22773.1|22766.1|22753.1|22746.1|114
1600708500000|2020-09-21 17:15:00|22778.1|22771.1|22788.1|22781.1|22798.1|22791.1|22775.6|22768.6|209
1600708800000|2020-09-21 17:20:00|22793.1|22786.1|22818.1|22811.1|22823.1|22816.1|22788.1|22781.1|288
1600709100000|2020-09-21 17:25:00|22820.6|22813.6|22823.1|22816.1|22823.1|22816.1|22813.1|22806.1|121
1600709400000|2020-09-21 17:30:00|22820.6|22813.6|22833.1|22826.1|22840.6|22833.6|22820.6|22813.6|238
1600709700000|2020-09-21 17:35:00|22830.6|22823.6|22848.1|22841.1|22848.1|22841.1|22828.1|22821.1|112
1600710000000|2020-09-21 17:40:00|22843.1|22836.1|22823.1|22816.1|22843.1|22836.1|22823.1|22816.1|234
1600710300000|2020-09-21 17:45:00|22825.6|22818.6|22838.1|22831.1|22838.1|22831.1|22823.1|22816.1|140
1600710600000|2020-09-21 17:50:00|22843.1|22836.1|22833.1|22826.1|22848.1|22841.1|22830.6|22823.6|94
1600710900000|2020-09-21 17:55:00|22828.1|22821.1|22838.1|22831.1|22848.1|22841.1|22823.1|22816.1|135
1600711200000|2020-09-21 18:00:00|22835.6|22828.6|22845.6|22838.6|22848.1|22841.1|22828.1|22821.1|122
1600711500000|2020-09-21 18:05:00|22843.1|22836.1|22833.1|22826.1|22843.1|22836.1|22818.1|22811.1|120
1600711800000|2020-09-21 18:10:00|22838.1|22831.1|22828.1|22821.1|22838.1|22831.1|22813.1|22806.1|73
1600712100000|2020-09-21 18:15:00|22830.6|22823.6|22828.1|22821.1|22838.1|22831.1|22818.1|22811.1|55
1600712400000|2020-09-21 18:20:00|22833.1|22826.1|22843.1|22836.1|22850.6|22843.6|22828.1|22821.1|38
1600712700000|2020-09-21 18:25:00|22838.1|22831.1|22845.6|22838.6|22858.1|22851.1|22838.1|22831.1|106
1600713000000|2020-09-21 18:30:00|22848.1|22841.1|22835.6|22828.6|22848.1|22841.1|22833.1|22826.1|251
1600713300000|2020-09-21 18:35:00|22838.1|22831.1|22838.1|22831.1|22848.1|22841.1|22833.1|22826.1|287
1600713600000|2020-09-21 18:40:00|22835.6|22828.6|22828.1|22821.1|22843.1|22836.1|22818.1|22811.1|184
1600713900000|2020-09-21 18:45:00|22825.6|22818.6|22828.1|22821.1|22833.1|22826.1|22818.1|22811.1|68
1600714200000|2020-09-21 18:50:00|22833.1|22826.1|22843.1|22836.1|22843.1|22836.1|22833.1|22826.1|132
1600714500000|2020-09-21 18:55:00|22848.1|22841.1|22868.1|22861.1|22873.1|22866.1|22848.1|22841.1|85
1600714800000|2020-09-21 19:00:00|22863.1|22856.1|22898.1|22891.1|22903.1|22896.1|22863.1|22856.1|340
1600715100000|2020-09-21 19:05:00|22895.6|22888.6|22913.1|22906.1|22913.1|22906.1|22888.1|22881.1|325
1600715400000|2020-09-21 19:10:00|22908.1|22901.1|22918.1|22911.1|22923.1|22916.1|22908.1|22901.1|236
1600715700000|2020-09-21 19:15:00|22923.1|22916.1|22943.1|22936.1|22958.1|22951.1|22923.1|22916.1|710
1600716000000|2020-09-21 19:20:00|22948.1|22941.1|22978.1|22971.1|22978.1|22971.1|22943.1|22936.1|829
1600716300000|2020-09-21 19:25:00|22983.1|22976.1|22958.1|22951.1|22983.1|22976.1|22953.1|22946.1|292
1600716600000|2020-09-21 19:30:00|22963.1|22956.1|22938.1|22931.1|22963.1|22956.1|22923.1|22916.1|156
1600716900000|2020-09-21 19:35:00|22943.1|22936.1|22953.1|22946.1|22963.1|22956.1|22938.1|22931.1|172
1600717200000|2020-09-21 19:40:00|22958.1|22951.1|22943.1|22936.1|22963.1|22956.1|22943.1|22936.1|235
1600717500000|2020-09-21 19:45:00|22945.6|22938.6|22893.1|22886.1|22948.1|22941.1|22893.1|22886.1|427
1600717800000|2020-09-21 19:50:00|22895.6|22888.6|22893.1|22886.1|22923.1|22916.1|22890.6|22883.6|505
1600718100000|2020-09-21 19:55:00|22890.6|22883.6|22923.1|22916.1|22938.1|22931.1|22890.6|22883.6|960
1600718400000|2020-09-21 20:00:00|22928.1|22921.1|22945.6|22938.6|22953.1|22946.1|22923.1|22916.1|151
1600718700000|2020-09-21 20:05:00|22948.1|22941.1|22948.1|22941.1|22955.6|22948.6|22943.1|22936.1|54
1600719000000|2020-09-21 20:10:00|22945.6|22938.6|22960.6|22953.6|22965.6|22958.6|22945.6|22938.6|85
1600719300000|2020-09-21 20:15:00|22964.6|22949.6|22962.1|22947.1|22964.6|22949.6|22962.1|22947.1|3
1600719600000|2020-09-21 20:20:00|22964.6|22949.6|22957.1|22942.1|22964.6|22949.6|22952.1|22937.1|40
1600719900000|2020-09-21 20:25:00|22954.6|22939.6|22949.6|22934.6|22954.6|22939.6|22949.6|22934.6|14
1600720200000|2020-09-21 20:30:00|22952.1|22937.1|22964.6|22949.6|22964.6|22949.6|22949.6|22934.6|9
1600720500000|2020-09-21 20:35:00|22962.1|22947.1|22959.6|22944.6|22964.6|22949.6|22959.6|22944.6|14
1600720800000|2020-09-21 20:40:00|22957.1|22942.1|22957.1|22942.1|22957.1|22942.1|22957.1|22942.1|4
1600721100000|2020-09-21 20:45:00|22952.1|22937.1|22937.1|22922.1|22954.6|22939.6|22937.1|22922.1|56
1600721400000|2020-09-21 20:50:00|22939.6|22924.6|22942.1|22927.1|22942.1|22927.1|22937.1|22922.1|11
1600721700000|2020-09-21 20:55:00|22939.6|22924.6|22925.8|22895.8|22947.1|22932.1|22917.1|22892.2|44
1600722000000|2020-09-21 21:00:00|22926.9|22896.9|22919.3|22889.3|22934.2|22904.2|22916.1|22886.1|0
1600722300000|2020-09-21 21:05:00|22919.6|22889.6|22915.3|22885.3|22920|22890|22914.8|22884.8|0
1600722600000|2020-09-21 21:10:00|22915.9|22885.9|22915.2|22885.2|22916.3|22886.3|22915.2|22885.2|0
1600722900000|2020-09-21 21:15:00|22915.4|22885.4|22913.7|22883.7|22915.6|22885.6|22913|22883|0
1600723200000|2020-09-21 21:20:00|22910.9|22880.9|22912.6|22882.6|22912.6|22882.6|22910.9|22880.9|0
1600723500000|2020-09-21 21:25:00|22912.4|22882.4|22910.4|22880.4|22915.2|22885.2|22909.7|22879.7|0
1600723800000|2020-09-21 21:30:00|22909.7|22879.7|22902.8|22872.8|22909.9|22879.9|22902.4|22872.4|0
1600724100000|2020-09-21 21:35:00|22900.8|22870.8|22899.7|22869.7|22901|22871|22899.2|22869.2|0
1600724400000|2020-09-21 21:40:00|22899.2|22869.2|22899.4|22869.4|22899.4|22869.4|22898.8|22868.8|0
1600724700000|2020-09-21 21:45:00|22900.8|22870.8|22901.7|22871.7|22901.7|22871.7|22900.1|22870.1|0
1600725000000|2020-09-21 21:50:00|22904.7|22874.7|22903.3|22873.3|22905.6|22875.6|22902.2|22872.2|0
1600725300000|2020-09-21 21:55:00|22902.2|22872.2|22903.8|22873.8|22904.3|22874.3|22902.2|22872.2|0
1600725600000|2020-09-21 22:00:00|22912.7|22882.7|22947.1|22932.1|22949.6|22934.6|22901.9|22871.9|33
1600725900000|2020-09-21 22:05:00|22944.6|22929.6|22949.6|22934.6|22949.6|22934.6|22937.1|22922.1|5
1600726200000|2020-09-21 22:10:00|22942.1|22927.1|22934.6|22919.6|22944.6|22929.6|22934.6|22919.6|3
1600726500000|2020-09-21 22:15:00|22937.1|22922.1|22937.1|22922.1|22937.1|22922.1|22924.6|22909.6|8
1600726800000|2020-09-21 22:20:00|22939.6|22924.6|22939.6|22924.6|22949.6|22934.6|22939.6|22924.6|3
1600727100000|2020-09-21 22:25:00|22942.1|22927.1|22937.1|22922.1|22942.1|22927.1|22934.6|22919.6|0
1600727400000|2020-09-21 22:30:00|22934.6|22919.6|22932.1|22917.1|22939.6|22924.6|22932.1|22917.1|2
1600727700000|2020-09-21 22:35:00|22929.6|22914.6|22934.6|22919.6|22934.6|22919.6|22929.6|22914.6|1
1600728000000|2020-09-21 22:40:00|22937.1|22922.1|22934.6|22919.6|22937.1|22922.1|22934.6|22919.6|0
1600728300000|2020-09-21 22:45:00|22932.1|22917.1|22932.1|22917.1|22932.1|22917.1|22929.6|22914.6|2
1600728600000|2020-09-21 22:50:00|22929.6|22914.6|22939.6|22924.6|22942.1|22927.1|22927.1|22912.1|5
1600728900000|2020-09-21 22:55:00|22942.1|22927.1|22942.1|22927.1|22942.1|22927.1|22939.6|22924.6|0
1600729200000|2020-09-21 23:00:00|22939.6|22924.6|22932.1|22917.1|22942.1|22927.1|22929.6|22914.6|0
1600729500000|2020-09-21 23:05:00|22929.6|22914.6|22934.6|22919.6|22934.6|22919.6|22929.6|22914.6|1
1600729800000|2020-09-21 23:10:00|22932.1|22917.1|22934.6|22919.6|22934.6|22919.6|22929.6|22914.6|1
1600730100000|2020-09-21 23:15:00|22937.1|22922.1|22929.6|22914.6|22937.1|22922.1|22929.6|22914.6|1
1600730400000|2020-09-21 23:20:00|22932.1|22917.1|22927.1|22912.1|22932.1|22917.1|22927.1|22912.1|5
1600730700000|2020-09-21 23:25:00|22929.6|22914.6|22934.6|22919.6|22934.6|22919.6|22929.6|22914.6|9
1600731000000|2020-09-21 23:30:00|22932.1|22917.1|22945.6|22938.6|22953.1|22946.1|22920.6|22913.6|19614
1600731300000|2020-09-21 23:35:00|22948.1|22941.1|22948.1|22941.1|22948.1|22941.1|22943.1|22936.1|32
1600731600000|2020-09-21 23:40:00|22950.6|22943.6|22943.1|22936.1|22955.6|22948.6|22943.1|22936.1|103
1600731900000|2020-09-21 23:45:00|22938.1|22931.1|22935.6|22928.6|22940.6|22933.6|22928.1|22921.1|63
1600732200000|2020-09-21 23:50:00|22933.1|22926.1|22938.1|22931.1|22938.1|22931.1|22923.1|22916.1|54
1600732500000|2020-09-21 23:55:00|22935.6|22928.6|22943.1|22936.1|22948.1|22941.1|22933.1|22926.1|86
1600732800000|2020-09-22 00:00:00|22945.6|22938.6|22953.1|22946.1|22958.1|22951.1|22930.6|22923.6|129
1600733100000|2020-09-22 00:05:00|22958.1|22951.1|22958.1|22951.1|22973.1|22966.1|22953.1|22946.1|143
1600733400000|2020-09-22 00:10:00|22955.6|22948.6|22958.1|22951.1|22973.1|22966.1|22955.6|22948.6|129
1600733700000|2020-09-22 00:15:00|22953.1|22946.1|22978.1|22971.1|22983.1|22976.1|22948.1|22941.1|176
1600734000000|2020-09-22 00:20:00|22975.6|22968.6|22978.1|22971.1|22978.1|22971.1|22968.1|22961.1|157
1600734300000|2020-09-22 00:25:00|22983.1|22976.1|22968.1|22961.1|22983.1|22976.1|22968.1|22961.1|109
1600734600000|2020-09-22 00:30:00|22963.1|22956.1|22918.1|22911.1|22963.1|22956.1|22918.1|22911.1|216
1600734900000|2020-09-22 00:35:00|22915.6|22908.6|22928.1|22921.1|22928.1|22921.1|22913.1|22906.1|66
1600735200000|2020-09-22 00:40:00|22933.1|22926.1|22948.1|22941.1|22948.1|22941.1|22928.1|22921.1|116
1600735500000|2020-09-22 00:45:00|22943.1|22936.1|22933.1|22926.1|22943.1|22936.1|22923.1|22916.1|66
1600735800000|2020-09-22 00:50:00|22928.1|22921.1|22933.1|22926.1|22938.1|22931.1|22923.1|22916.1|106
1600736100000|2020-09-22 00:55:00|22935.6|22928.6|22928.1|22921.1|22938.1|22931.1|22923.1|22916.1|94
1600736400000|2020-09-22 01:00:00|22933.1|22926.1|22918.1|22911.1|22933.1|22926.1|22903.1|22896.1|136
1600736700000|2020-09-22 01:05:00|22913.1|22906.1|22903.1|22896.1|22913.1|22906.1|22898.1|22891.1|53
1600737000000|2020-09-22 01:10:00|22900.6|22893.6|22878.1|22871.1|22900.6|22893.6|22878.1|22871.1|114
1600737300000|2020-09-22 01:15:00|22875.6|22868.6|22818.1|22811.1|22878.1|22871.1|22813.1|22806.1|305
1600737600000|2020-09-22 01:20:00|22815.6|22808.6|22793.1|22786.1|22818.1|22811.1|22783.1|22776.1|220
1600737900000|2020-09-22 01:25:00|22795.6|22788.6|22825.6|22818.6|22833.1|22826.1|22793.1|22786.1|89
1600738200000|2020-09-22 01:30:00|22823.1|22816.1|22823.1|22816.1|22833.1|22826.1|22805.6|22798.6|160
1600738500000|2020-09-22 01:35:00|22818.1|22811.1|22853.1|22846.1|22863.1|22856.1|22818.1|22811.1|124
1600738800000|2020-09-22 01:40:00|22850.6|22843.6|22833.1|22826.1|22853.1|22846.1|22828.1|22821.1|58
1600739100000|2020-09-22 01:45:00|22830.6|22823.6|22825.6|22818.6|22838.1|22831.1|22813.1|22806.1|101
1600739400000|2020-09-22 01:50:00|22823.1|22816.1|22808.1|22801.1|22823.1|22816.1|22800.6|22793.6|50
1600739700000|2020-09-22 01:55:00|22803.1|22796.1|22808.1|22801.1|22818.1|22811.1|22793.1|22786.1|90
1600740000000|2020-09-22 02:00:00|22805.6|22798.6|22815.6|22808.6|22818.1|22811.1|22788.1|22781.1|103
1600740300000|2020-09-22 02:05:00|22813.1|22806.1|22833.1|22826.1|22838.1|22831.1|22810.6|22803.6|39
1600740600000|2020-09-22 02:10:00|22835.6|22828.6|22793.1|22786.1|22835.6|22828.6|22793.1|22786.1|45
1600740900000|2020-09-22 02:15:00|22795.6|22788.6|22763.1|22756.1|22798.1|22791.1|22763.1|22756.1|97
1600741200000|2020-09-22 02:20:00|22760.6|22753.6|22773.1|22766.1|22773.1|22766.1|22758.1|22751.1|26
1600741500000|2020-09-22 02:25:00|22775.6|22768.6|22763.1|22756.1|22783.1|22776.1|22763.1|22756.1|76
1600741800000|2020-09-22 02:30:00|22765.6|22758.6|22790.6|22783.6|22793.1|22786.1|22763.1|22756.1|116
1600742100000|2020-09-22 02:35:00|22793.1|22786.1|22783.1|22776.1|22793.1|22786.1|22773.1|22766.1|107
1600742400000|2020-09-22 02:40:00|22780.6|22773.6|22800.6|22793.6|22803.1|22796.1|22773.1|22766.1|64
1600742700000|2020-09-22 02:45:00|22803.1|22796.1|22803.1|22796.1|22805.6|22798.6|22788.1|22781.1|14
1600743000000|2020-09-22 02:50:00|22805.6|22798.6|22788.1|22781.1|22810.6|22803.6|22783.1|22776.1|23
1600743300000|2020-09-22 02:55:00|22790.6|22783.6|22808.1|22801.1|22808.1|22801.1|22790.6|22783.6|6
1600743600000|2020-09-22 03:00:00|22805.6|22798.6|22808.1|22801.1|22813.1|22806.1|22798.1|22791.1|83
1600743900000|2020-09-22 03:05:00|22810.6|22803.6|22825.6|22818.6|22838.1|22831.1|22810.6|22803.6|104
1600744200000|2020-09-22 03:10:00|22828.1|22821.1|22833.1|22826.1|22833.1|22826.1|22813.1|22806.1|89
1600744500000|2020-09-22 03:15:00|22835.6|22828.6|22853.1|22846.1|22855.6|22848.6|22830.6|22823.6|66
1600744800000|2020-09-22 03:20:00|22855.6|22848.6|22863.1|22856.1|22868.1|22861.1|22853.1|22846.1|83
1600745100000|2020-09-22 03:25:00|22865.6|22858.6|22863.1|22856.1|22868.1|22861.1|22853.1|22846.1|31
1600745400000|2020-09-22 03:30:00|22865.6|22858.6|22848.1|22841.1|22865.6|22858.6|22848.1|22841.1|26
1600745700000|2020-09-22 03:35:00|22845.6|22838.6|22868.1|22861.1|22870.6|22863.6|22843.1|22836.1|24
1600746000000|2020-09-22 03:40:00|22865.6|22858.6|22868.1|22861.1|22873.1|22866.1|22863.1|22856.1|29
1600746300000|2020-09-22 03:45:00|22863.1|22856.1|22858.1|22851.1|22863.1|22856.1|22853.1|22846.1|13
1600746600000|2020-09-22 03:50:00|22855.6|22848.6|22845.6|22838.6|22855.6|22848.6|22845.6|22838.6|8
1600746900000|2020-09-22 03:55:00|22848.1|22841.1|22843.1|22836.1|22853.1|22846.1|22843.1|22836.1|6
1600747200000|2020-09-22 04:00:00|22840.6|22833.6|22828.1|22821.1|22840.6|22833.6|22823.1|22816.1|47
1600747500000|2020-09-22 04:05:00|22830.6|22823.6|22820.6|22813.6|22833.1|22826.1|22818.1|22811.1|20
1600747800000|2020-09-22 04:10:00|22818.1|22811.1|22818.1|22811.1|22828.1|22821.1|22818.1|22811.1|48
1600748100000|2020-09-22 04:15:00|22815.6|22808.6|22828.1|22821.1|22828.1|22821.1|22810.6|22803.6|30
1600748400000|2020-09-22 04:20:00|22825.6|22818.6|22823.1|22816.1|22828.1|22821.1|22820.6|22813.6|12
1600748700000|2020-09-22 04:25:00|22828.1|22821.1|22808.1|22801.1|22828.1|22821.1|22803.1|22796.1|41
1600749000000|2020-09-22 04:30:00|22810.6|22803.6|22823.1|22816.1|22828.1|22821.1|22810.6|22803.6|52
1600749300000|2020-09-22 04:35:00|22825.6|22818.6|22823.1|22816.1|22830.6|22823.6|22823.1|22816.1|38
1600749600000|2020-09-22 04:40:00|22828.1|22821.1|22828.1|22821.1|22828.1|22821.1|22828.1|22821.1|6
1600749900000|2020-09-22 04:45:00|22823.1|22816.1|22828.1|22821.1|22828.1|22821.1|22823.1|22816.1|24
1600750200000|2020-09-22 04:50:00|22825.6|22818.6|22833.1|22826.1|22833.1|22826.1|22813.1|22806.1|24
1600750500000|2020-09-22 04:55:00|22830.6|22823.6|22833.1|22826.1|22833.1|22826.1|22818.1|22811.1|11
1600750800000|2020-09-22 05:00:00|22830.6|22823.6|22813.1|22806.1|22830.6|22823.6|22808.1|22801.1|87
1600751100000|2020-09-22 05:05:00|22810.6|22803.6|22798.1|22791.1|22818.1|22811.1|22798.1|22791.1|48
1600751400000|2020-09-22 05:10:00|22795.6|22788.6|22793.1|22786.1|22803.1|22796.1|22788.1|22781.1|67
1600751700000|2020-09-22 05:15:00|22788.1|22781.1|22773.1|22766.1|22788.1|22781.1|22773.1|22766.1|80
1600752000000|2020-09-22 05:20:00|22778.1|22771.1|22768.1|22761.1|22778.1|22771.1|22763.1|22756.1|212
1600752300000|2020-09-22 05:25:00|22773.1|22766.1|22768.1|22761.1|22778.1|22771.1|22758.1|22751.1|110
1600752600000|2020-09-22 05:30:00|22773.1|22766.1|22768.1|22761.1|22773.1|22766.1|22753.1|22746.1|224
1600752900000|2020-09-22 05:35:00|22763.1|22756.1|22758.1|22751.1|22768.1|22761.1|22753.1|22746.1|137
1600753200000|2020-09-22 05:40:00|22755.6|22748.6|22743.1|22736.1|22758.1|22751.1|22735.6|22728.6|213
1600753500000|2020-09-22 05:45:00|22748.1|22741.1|22738.1|22731.1|22748.1|22741.1|22733.1|22726.1|125
1600753800000|2020-09-22 05:50:00|22740.6|22733.6|22753.1|22746.1|22758.1|22751.1|22740.6|22733.6|109
1600754100000|2020-09-22 05:55:00|22748.1|22741.1|22733.1|22726.1|22748.1|22741.1|22728.1|22721.1|97
1600754400000|2020-09-22 06:00:00|22743.1|22736.1|22803.1|22796.1|22813.1|22806.1|22743.1|22736.1|284
1600754700000|2020-09-22 06:05:00|22805.6|22798.6|22778.1|22771.1|22808.1|22801.1|22778.1|22771.1|72
1600755000000|2020-09-22 06:10:00|22775.6|22768.6|22803.1|22796.1|22803.1|22796.1|22768.1|22761.1|37
1600755300000|2020-09-22 06:15:00|22805.6|22798.6|22768.1|22761.1|22813.1|22806.1|22763.1|22756.1|71
1600755600000|2020-09-22 06:20:00|22765.6|22758.6|22733.1|22726.1|22765.6|22758.6|22733.1|22726.1|80
1600755900000|2020-09-22 06:25:00|22738.1|22731.1|22758.1|22751.1|22773.1|22766.1|22738.1|22731.1|148
1600756200000|2020-09-22 06:30:00|22763.1|22756.1|22763.1|22756.1|22773.1|22766.1|22745.6|22738.6|57
1600756500000|2020-09-22 06:35:00|22768.1|22761.1|22755.6|22748.6|22783.1|22776.1|22753.1|22746.1|38
1600756800000|2020-09-22 06:40:00|22758.1|22751.1|22758.1|22751.1|22765.6|22758.6|22748.1|22741.1|53
1600757100000|2020-09-22 06:45:00|22760.6|22753.6|22768.1|22761.1|22773.1|22766.1|22753.1|22746.1|26
1600757400000|2020-09-22 06:50:00|22770.6|22763.6|22763.1|22756.1|22773.1|22766.1|22748.1|22741.1|19
1600757700000|2020-09-22 06:55:00|22758.1|22751.1|22793.1|22786.1|22798.1|22791.1|22758.1|22751.1|61
1600758000000|2020-09-22 07:00:00|22790.6|22783.6|22813.1|22806.1|22813.1|22806.1|22773.1|22766.1|242
1600758300000|2020-09-22 07:05:00|22810.6|22803.6|22780.6|22773.6|22818.1|22811.1|22770.6|22763.6|153
1600758600000|2020-09-22 07:10:00|22778.1|22771.1|22748.1|22741.1|22783.1|22776.1|22728.1|22721.1|135
1600758900000|2020-09-22 07:15:00|22753.1|22746.1|22743.1|22736.1|22770.6|22763.6|22723.1|22716.1|108
1600759200000|2020-09-22 07:20:00|22745.6|22738.6|22768.1|22761.1|22788.1|22781.1|22733.1|22726.1|149
1600759500000|2020-09-22 07:25:00|22770.6|22763.6|22770.6|22763.6|22778.1|22771.1|22745.6|22738.6|91
1600759800000|2020-09-22 07:30:00|22773.1|22766.1|22763.1|22756.1|22793.1|22786.1|22755.6|22748.6|124
1600760100000|2020-09-22 07:35:00|22758.1|22751.1|22778.1|22771.1|22788.1|22781.1|22750.6|22743.6|142
1600760400000|2020-09-22 07:40:00|22773.1|22766.1|22778.1|22771.1|22793.1|22786.1|22773.1|22766.1|64
1600760700000|2020-09-22 07:45:00|22783.1|22776.1|22795.6|22788.6|22798.1|22791.1|22778.1|22771.1|50
1600761000000|2020-09-22 07:50:00|22798.1|22791.1|22803.1|22796.1|22810.6|22803.6|22798.1|22791.1|38
1600761300000|2020-09-22 07:55:00|22805.6|22798.6|22833.1|22826.1|22833.1|22826.1|22805.6|22798.6|258
1600761600000|2020-09-22 08:00:00|22838.1|22831.1|22848.1|22841.1|22858.1|22851.1|22830.6|22823.6|137
1600761900000|2020-09-22 08:05:00|22850.6|22843.6|22848.1|22841.1|22858.1|22851.1|22833.1|22826.1|80
1600762200000|2020-09-22 08:10:00|22843.1|22836.1|22848.1|22841.1|22853.1|22846.1|22833.1|22826.1|63
1600762500000|2020-09-22 08:15:00|22850.6|22843.6|22843.1|22836.1|22863.1|22856.1|22843.1|22836.1|64
1600762800000|2020-09-22 08:20:00|22840.6|22833.6|22828.1|22821.1|22843.1|22836.1|22828.1|22821.1|58
1600763100000|2020-09-22 08:25:00|22830.6|22823.6|22840.6|22833.6|22843.1|22836.1|22823.1|22816.1|50
1600763400000|2020-09-22 08:30:00|22838.1|22831.1|22850.6|22843.6|22853.1|22846.1|22833.1|22826.1|79
1600763700000|2020-09-22 08:35:00|22848.1|22841.1|22823.1|22816.1|22848.1|22841.1|22818.1|22811.1|60
1600764000000|2020-09-22 08:40:00|22818.1|22811.1|22808.1|22801.1|22818.1|22811.1|22808.1|22801.1|65
1600764300000|2020-09-22 08:45:00|22813.1|22806.1|22803.1|22796.1|22818.1|22811.1|22803.1|22796.1|139
1600764600000|2020-09-22 08:50:00|22793.1|22786.1|22798.1|22791.1|22803.1|22796.1|22788.1|22781.1|123
1600764900000|2020-09-22 08:55:00|22800.6|22793.6|22818.1|22811.1|22818.1|22811.1|22800.6|22793.6|29
1600765200000|2020-09-22 09:00:00|22815.6|22808.6|22808.1|22801.1|22818.1|22811.1|22808.1|22801.1|23
1600765500000|2020-09-22 09:05:00|22810.6|22803.6|22828.1|22821.1|22828.1|22821.1|22808.1|22801.1|20
1600765800000|2020-09-22 09:10:00|22833.1|22826.1|22858.1|22851.1|22868.1|22861.1|22833.1|22826.1|54
1600766100000|2020-09-22 09:15:00|22860.6|22853.6|22863.1|22856.1|22873.1|22866.1|22858.1|22851.1|32
1600766400000|2020-09-22 09:20:00|22860.6|22853.6|22883.1|22876.1|22888.1|22881.1|22858.1|22851.1|42
1600766700000|2020-09-22 09:25:00|22888.1|22881.1|22878.1|22871.1|22898.1|22891.1|22875.6|22868.6|73
1600767000000|2020-09-22 09:30:00|22883.1|22876.1|22865.6|22858.6|22883.1|22876.1|22865.6|22858.6|41
1600767300000|2020-09-22 09:35:00|22868.1|22861.1|22868.1|22861.1|22875.6|22868.6|22868.1|22861.1|16
1600767600000|2020-09-22 09:40:00|22865.6|22858.6|22873.1|22866.1|22880.6|22873.6|22865.6|22858.6|12
1600767900000|2020-09-22 09:45:00|22868.1|22861.1|22863.1|22856.1|22870.6|22863.6|22858.1|22851.1|32
1600768200000|2020-09-22 09:50:00|22865.6|22858.6|22858.1|22851.1|22878.1|22871.1|22858.1|22851.1|13
1600768500000|2020-09-22 09:55:00|22863.1|22856.1|22868.1|22861.1|22873.1|22866.1|22853.1|22846.1|23
1600768800000|2020-09-22 10:00:00|22870.6|22863.6|22863.1|22856.1|22870.6|22863.6|22853.1|22846.1|29
1600769100000|2020-09-22 10:05:00|22860.6|22853.6|22848.1|22841.1|22860.6|22853.6|22843.1|22836.1|29
1600769400000|2020-09-22 10:10:00|22843.1|22836.1|22853.1|22846.1|22858.1|22851.1|22843.1|22836.1|23
1600769700000|2020-09-22 10:15:00|22858.1|22851.1|22853.1|22846.1|22858.1|22851.1|22848.1|22841.1|21
1600770000000|2020-09-22 10:20:00|22858.1|22851.1|22878.1|22871.1|22883.1|22876.1|22858.1|22851.1|40
1600770300000|2020-09-22 10:25:00|22880.6|22873.6|22883.1|22876.1|22888.1|22881.1|22878.1|22871.1|22
1600770600000|2020-09-22 10:30:00|22888.1|22881.1|22888.1|22881.1|22888.1|22881.1|22883.1|22876.1|44
1600770900000|2020-09-22 10:35:00|22890.6|22883.6|22883.1|22876.1|22893.1|22886.1|22883.1|22876.1|63
1600771200000|2020-09-22 10:40:00|22888.1|22881.1|22883.1|22876.1|22893.1|22886.1|22883.1|22876.1|30
1600771500000|2020-09-22 10:45:00|22888.1|22881.1|22863.1|22856.1|22888.1|22881.1|22863.1|22856.1|54
1600771800000|2020-09-22 10:50:00|22865.6|22858.6|22868.1|22861.1|22873.1|22866.1|22863.1|22856.1|25
1600772100000|2020-09-22 10:55:00|22873.1|22866.1|22870.6|22863.6|22888.1|22881.1|22868.1|22861.1|34
1600772400000|2020-09-22 11:00:00|22873.1|22866.1|22863.1|22856.1|22878.1|22871.1|22863.1|22856.1|33
1600772700000|2020-09-22 11:05:00|22868.1|22861.1|22868.1|22861.1|22870.6|22863.6|22863.1|22856.1|19
1600773000000|2020-09-22 11:10:00|22863.1|22856.1|22873.1|22866.1|22878.1|22871.1|22863.1|22856.1|58
1600773300000|2020-09-22 11:15:00|22875.6|22868.6|22888.1|22881.1|22893.1|22886.1|22873.1|22866.1|28
1600773600000|2020-09-22 11:20:00|22893.1|22886.1|22890.6|22883.6|22893.1|22886.1|22883.1|22876.1|26
1600773900000|2020-09-22 11:25:00|22888.1|22881.1|22903.1|22896.1|22903.1|22896.1|22888.1|22881.1|36
1600774200000|2020-09-22 11:30:00|22908.1|22901.1|22908.1|22901.1|22915.6|22908.6|22903.1|22896.1|64
1600774500000|2020-09-22 11:35:00|22913.1|22906.1|22908.1|22901.1|22918.1|22911.1|22908.1|22901.1|152
1600774800000|2020-09-22 11:40:00|22913.1|22906.1|22873.1|22866.1|22918.1|22911.1|22873.1|22866.1|224
1600775100000|2020-09-22 11:45:00|22868.1|22861.1|22868.1|22861.1|22873.1|22866.1|22863.1|22856.1|37
1600775400000|2020-09-22 11:50:00|22863.1|22856.1|22793.1|22786.1|22868.1|22861.1|22783.1|22776.1|642
1600775700000|2020-09-22 11:55:00|22795.6|22788.6|22803.1|22796.1|22803.1|22796.1|22783.1|22776.1|324
1600776000000|2020-09-22 12:00:00|22798.1|22791.1|22793.1|22786.1|22815.6|22808.6|22793.1|22786.1|104
1600776300000|2020-09-22 12:05:00|22798.1|22791.1|22808.1|22801.1|22808.1|22801.1|22788.1|22781.1|67
1600776600000|2020-09-22 12:10:00|22805.6|22798.6|22818.1|22811.1|22828.1|22821.1|22803.1|22796.1|52
1600776900000|2020-09-22 12:15:00|22813.1|22806.1|22810.6|22803.6|22823.1|22816.1|22803.1|22796.1|33
1600777200000|2020-09-22 12:20:00|22813.1|22806.1|22808.1|22801.1|22813.1|22806.1|22798.1|22791.1|34
1600777500000|2020-09-22 12:25:00|22810.6|22803.6|22828.1|22821.1|22828.1|22821.1|22803.1|22796.1|46
1600777800000|2020-09-22 12:30:00|22823.1|22816.1|22828.1|22821.1|22833.1|22826.1|22823.1|22816.1|177
1600778100000|2020-09-22 12:35:00|22830.6|22823.6|22833.1|22826.1|22838.1|22831.1|22823.1|22816.1|233
1600778400000|2020-09-22 12:40:00|22838.1|22831.1|22843.1|22836.1|22848.1|22841.1|22838.1|22831.1|24
1600778700000|2020-09-22 12:45:00|22838.1|22831.1|22833.1|22826.1|22840.6|22833.6|22833.1|22826.1|15
1600779000000|2020-09-22 12:50:00|22830.6|22823.6|22828.1|22821.1|22833.1|22826.1|22823.1|22816.1|18
1600779300000|2020-09-22 12:55:00|22825.6|22818.6|22828.1|22821.1|22833.1|22826.1|22823.1|22816.1|12
1600779600000|2020-09-22 13:00:00|22823.1|22816.1|22843.1|22836.1|22843.1|22836.1|22823.1|22816.1|29
1600779900000|2020-09-22 13:05:00|22848.1|22841.1|22863.1|22856.1|22863.1|22856.1|22843.1|22836.1|54
1600780200000|2020-09-22 13:10:00|22865.6|22858.6|22863.1|22856.1|22873.1|22866.1|22858.1|22851.1|61
1600780500000|2020-09-22 13:15:00|22860.6|22853.6|22868.1|22861.1|22868.1|22861.1|22853.1|22846.1|10
1600780800000|2020-09-22 13:20:00|22863.1|22856.1|22873.1|22866.1|22878.1|22871.1|22863.1|22856.1|65
1600781100000|2020-09-22 13:25:00|22878.1|22871.1|22883.1|22876.1|22888.1|22881.1|22873.1|22866.1|111
1600781400000|2020-09-22 13:30:00|22880.6|22873.6|22878.1|22871.1|22908.1|22901.1|22863.1|22856.1|358
1600781700000|2020-09-22 13:35:00|22873.1|22866.1|22903.1|22896.1|22908.1|22901.1|22863.1|22856.1|233
1600782000000|2020-09-22 13:40:00|22898.1|22891.1|22888.1|22881.1|22920.6|22913.6|22880.6|22873.6|335
1600782300000|2020-09-22 13:45:00|22890.6|22883.6|22858.1|22851.1|22895.6|22888.6|22858.1|22851.1|135
1600782600000|2020-09-22 13:50:00|22855.6|22848.6|22838.1|22831.1|22855.6|22848.6|22833.1|22826.1|186
1600782900000|2020-09-22 13:55:00|22833.1|22826.1|22838.1|22831.1|22848.1|22841.1|22833.1|22826.1|91
1600783200000|2020-09-22 14:00:00|22835.6|22828.6|22853.1|22846.1|22853.1|22846.1|22833.1|22826.1|199
1600783500000|2020-09-22 14:05:00|22848.1|22841.1|22878.1|22871.1|22878.1|22871.1|22833.1|22826.1|264
1600783800000|2020-09-22 14:10:00|22873.1|22866.1|22903.1|22896.1|22908.1|22901.1|22873.1|22866.1|622
1600784100000|2020-09-22 14:15:00|22898.1|22891.1|22913.1|22906.1|22915.6|22908.6|22893.1|22886.1|143
1600784400000|2020-09-22 14:20:00|22908.1|22901.1|22893.1|22886.1|22918.1|22911.1|22888.1|22881.1|194
1600784700000|2020-09-22 14:25:00|22895.6|22888.6|22918.1|22911.1|22923.1|22916.1|22893.1|22886.1|60
1600785000000|2020-09-22 14:30:00|22920.6|22913.6|22918.1|22911.1|22938.1|22931.1|22913.1|22906.1|159
1600785300000|2020-09-22 14:35:00|22923.1|22916.1|22908.1|22901.1|22933.1|22926.1|22903.1|22896.1|116
1600785600000|2020-09-22 14:40:00|22910.6|22903.6|22893.1|22886.1|22913.1|22906.1|22888.1|22881.1|106
1600785900000|2020-09-22 14:45:00|22888.1|22881.1|22868.1|22861.1|22893.1|22886.1|22863.1|22856.1|77
1600786200000|2020-09-22 14:50:00|22870.6|22863.6|22873.1|22866.1|22888.1|22881.1|22863.1|22856.1|61
1600786500000|2020-09-22 14:55:00|22878.1|22871.1|22833.1|22826.1|22878.1|22871.1|22833.1|22826.1|128
1600786800000|2020-09-22 15:00:00|22838.1|22831.1|22828.1|22821.1|22843.1|22836.1|22815.6|22808.6|280
1600787100000|2020-09-22 15:05:00|22830.6|22823.6|22833.1|22826.1|22848.1|22841.1|22823.1|22816.1|99
1600787400000|2020-09-22 15:10:00|22835.6|22828.6|22843.1|22836.1|22848.1|22841.1|22823.1|22816.1|70
1600787700000|2020-09-22 15:15:00|22838.1|22831.1|22868.1|22861.1|22868.1|22861.1|22838.1|22831.1|69
1600788000000|2020-09-22 15:20:00|22863.1|22856.1|22888.1|22881.1|22888.1|22881.1|22863.1|22856.1|95
1600788300000|2020-09-22 15:25:00|22883.1|22876.1|22898.1|22891.1|22898.1|22891.1|22878.1|22871.1|272
1600788600000|2020-09-22 15:30:00|22900.6|22893.6|22858.1|22851.1|22903.1|22896.1|22848.1|22841.1|609
1600788900000|2020-09-22 15:35:00|22853.1|22846.1|22848.1|22841.1|22858.1|22851.1|22838.1|22831.1|246
1600789200000|2020-09-22 15:40:00|22843.1|22836.1|22858.1|22851.1|22873.1|22866.1|22843.1|22836.1|104
1600789500000|2020-09-22 15:45:00|22860.6|22853.6|22880.6|22873.6|22883.1|22876.1|22858.1|22851.1|43
1600789800000|2020-09-22 15:50:00|22883.1|22876.1|22873.1|22866.1|22883.1|22876.1|22858.1|22851.1|70
1600790100000|2020-09-22 15:55:00|22875.6|22868.6|22898.1|22891.1|22900.6|22893.6|22873.1|22866.1|66
1600790400000|2020-09-22 16:00:00|22895.6|22888.6|22908.1|22901.1|22913.1|22906.1|22893.1|22886.1|159
1600790700000|2020-09-22 16:05:00|22903.1|22896.1|22893.1|22886.1|22908.1|22901.1|22893.1|22886.1|109
1600791000000|2020-09-22 16:10:00|22898.1|22891.1|22903.1|22896.1|22908.1|22901.1|22893.1|22886.1|37
1600791300000|2020-09-22 16:15:00|22900.6|22893.6|22898.1|22891.1|22903.1|22896.1|22893.1|22886.1|81
1600791600000|2020-09-22 16:20:00|22893.1|22886.1|22903.1|22896.1|22908.1|22901.1|22893.1|22886.1|71
1600791900000|2020-09-22 16:25:00|22908.1|22901.1|22898.1|22891.1|22908.1|22901.1|22893.1|22886.1|61
1600792200000|2020-09-22 16:30:00|22903.1|22896.1|22893.1|22886.1|22908.1|22901.1|22893.1|22886.1|50
1600792500000|2020-09-22 16:35:00|22898.1|22891.1|22913.1|22906.1|22913.1|22906.1|22898.1|22891.1|77
1600792800000|2020-09-22 16:40:00|22908.1|22901.1|22913.1|22906.1|22918.1|22911.1|22903.1|22896.1|87
1600793100000|2020-09-22 16:45:00|22918.1|22911.1|22883.1|22876.1|22918.1|22911.1|22878.1|22871.1|103
1600793400000|2020-09-22 16:50:00|22878.1|22871.1|22873.1|22866.1|22888.1|22881.1|22868.1|22861.1|94
1600793700000|2020-09-22 16:55:00|22870.6|22863.6|22868.1|22861.1|22870.6|22863.6|22853.1|22846.1|47
1600794000000|2020-09-22 17:00:00|22873.1|22866.1|22873.1|22866.1|22878.1|22871.1|22863.1|22856.1|17
1600794300000|2020-09-22 17:05:00|22870.6|22863.6|22873.1|22866.1|22878.1|22871.1|22865.6|22858.6|16
1600794600000|2020-09-22 17:10:00|22878.1|22871.1|22888.1|22881.1|22893.1|22886.1|22873.1|22866.1|104
1600794900000|2020-09-22 17:15:00|22883.1|22876.1|22908.1|22901.1|22908.1|22901.1|22883.1|22876.1|39
1600795200000|2020-09-22 17:20:00|22905.6|22898.6|22923.1|22916.1|22923.1|22916.1|22903.1|22896.1|168
1600795500000|2020-09-22 17:25:00|22925.6|22918.6|22923.1|22916.1|22925.6|22918.6|22918.1|22911.1|46
1600795800000|2020-09-22 17:30:00|22918.1|22911.1|22918.1|22911.1|22923.1|22916.1|22913.1|22906.1|34
1600796100000|2020-09-22 17:35:00|22920.6|22913.6|22918.1|22911.1|22920.6|22913.6|22908.1|22901.1|71
1600796400000|2020-09-22 17:40:00|22923.1|22916.1|22923.1|22916.1|22923.1|22916.1|22913.1|22906.1|82
1600796700000|2020-09-22 17:45:00|22918.1|22911.1|22933.1|22926.1|22933.1|22926.1|22918.1|22911.1|15
1600797000000|2020-09-22 17:50:00|22930.6|22923.6|22938.1|22931.1|22943.1|22936.1|22928.1|22921.1|102
1600797300000|2020-09-22 17:55:00|22940.6|22933.6|22943.1|22936.1|22943.1|22936.1|22933.1|22926.1|33
1600797600000|2020-09-22 18:00:00|22945.6|22938.6|22978.1|22971.1|22978.1|22971.1|22943.1|22936.1|205
1600797900000|2020-09-22 18:05:00|22973.1|22966.1|22983.1|22976.1|22983.1|22976.1|22968.1|22961.1|193
1600798200000|2020-09-22 18:10:00|22985.6|22978.6|22983.1|22976.1|22988.1|22981.1|22978.1|22971.1|88
1600798500000|2020-09-22 18:15:00|22980.6|22973.6|22978.1|22971.1|22988.1|22981.1|22973.1|22966.1|33
1600798800000|2020-09-22 18:20:00|22973.1|22966.1|22968.1|22961.1|22973.1|22966.1|22963.1|22956.1|95
1600799100000|2020-09-22 18:25:00|22973.1|22966.1|22978.1|22971.1|22978.1|22971.1|22968.1|22961.1|31
1600799400000|2020-09-22 18:30:00|22983.1|22976.1|22963.1|22956.1|22983.1|22976.1|22963.1|22956.1|25
1600799700000|2020-09-22 18:35:00|22960.6|22953.6|22973.1|22966.1|22973.1|22966.1|22958.1|22951.1|39
1600800000000|2020-09-22 18:40:00|22968.1|22961.1|22978.1|22971.1|22988.1|22981.1|22968.1|22961.1|63
1600800300000|2020-09-22 18:45:00|22975.6|22968.6|22965.6|22958.6|22978.1|22971.1|22963.1|22956.1|60
1600800600000|2020-09-22 18:50:00|22963.1|22956.1|22963.1|22956.1|22970.6|22963.6|22958.1|22951.1|56
1600800900000|2020-09-22 18:55:00|22958.1|22951.1|22963.1|22956.1|22973.1|22966.1|22953.1|22946.1|45
1600801200000|2020-09-22 19:00:00|22958.1|22951.1|22963.1|22956.1|22968.1|22961.1|22953.1|22946.1|50
1600801500000|2020-09-22 19:05:00|22968.1|22961.1|22978.1|22971.1|22983.1|22976.1|22963.1|22956.1|50
1600801800000|2020-09-22 19:10:00|22983.1|22976.1|22973.1|22966.1|22983.1|22976.1|22973.1|22966.1|57
1600802100000|2020-09-22 19:15:00|22968.1|22961.1|22983.1|22976.1|22983.1|22976.1|22963.1|22956.1|62
1600802400000|2020-09-22 19:20:00|22980.6|22973.6|22983.1|22976.1|22988.1|22981.1|22973.1|22966.1|24
1600802700000|2020-09-22 19:25:00|22988.1|22981.1|22998.1|22991.1|22998.1|22991.1|22988.1|22981.1|107
1600803000000|2020-09-22 19:30:00|22993.1|22986.1|22988.1|22981.1|22998.1|22991.1|22983.1|22976.1|186
1600803300000|2020-09-22 19:35:00|22985.6|22978.6|22998.1|22991.1|22998.1|22991.1|22985.6|22978.6|81
1600803600000|2020-09-22 19:40:00|23003.1|22996.1|23003.1|22996.1|23013.1|23006.1|23003.1|22996.1|203
1600803900000|2020-09-22 19:45:00|23008.1|23001.1|23053.1|23046.1|23063.1|23056.1|23003.1|22996.1|484
1600804200000|2020-09-22 19:50:00|23048.1|23041.1|23063.1|23056.1|23068.1|23061.1|23043.1|23036.1|570
1600804500000|2020-09-22 19:55:00|23058.1|23051.1|23058.1|23051.1|23078.1|23071.1|23048.1|23041.1|517
1600804800000|2020-09-22 20:00:00|23053.1|23046.1|23063.1|23056.1|23068.1|23061.1|23053.1|23046.1|196
1600805100000|2020-09-22 20:05:00|23058.1|23051.1|23043.1|23036.1|23060.6|23053.6|23043.1|23036.1|61
1600805400000|2020-09-22 20:10:00|23038.1|23031.1|23038.1|23031.1|23048.1|23041.1|23023.1|23016.1|58
1600805700000|2020-09-22 20:15:00|23042.1|23027.1|23042.1|23027.1|23047.1|23032.1|23037.1|23022.1|16
1600806000000|2020-09-22 20:20:00|23044.6|23029.6|23037.1|23022.1|23047.1|23032.1|23037.1|23022.1|17
1600806300000|2020-09-22 20:25:00|23042.1|23027.1|23037.1|23022.1|23047.1|23032.1|23037.1|23022.1|13
1600806600000|2020-09-22 20:30:00|23044.6|23029.6|23042.1|23027.1|23047.1|23032.1|23037.1|23022.1|14
1600806900000|2020-09-22 20:35:00|23044.6|23029.6|23044.6|23029.6|23047.1|23032.1|23029.6|23014.6|69
1600807200000|2020-09-22 20:40:00|23042.1|23027.1|23047.1|23032.1|23049.6|23034.6|23042.1|23027.1|2
1600807500000|2020-09-22 20:45:00|23049.6|23034.6|23054.6|23039.6|23054.6|23039.6|23042.1|23027.1|13
1600807800000|2020-09-22 20:50:00|23052.1|23037.1|23059.6|23044.6|23059.6|23044.6|23052.1|23037.1|14
1600808100000|2020-09-22 20:55:00|23057.1|23042.1|23049.3|23019.3|23059.6|23044.6|23042.1|23018.4|45
1600808400000|2020-09-22 21:00:00|23049.5|23019.5|23047.6|23017.6|23049.5|23019.5|23045.8|23015.8|5
1600808700000|2020-09-22 21:05:00|23049.1|23019.1|23049|23019|23049.3|23019.3|23049|23019|0
1600809000000|2020-09-22 21:10:00|23048.8|23018.8|23048.5|23018.5|23048.8|23018.8|23048.5|23018.5|0
1600809300000|2020-09-22 21:15:00|23048.2|23018.2|23048.5|23018.5|23048.5|23018.5|23048.2|23018.2|0
1600809600000|2020-09-22 21:20:00|23048.8|23018.8|23049.5|23019.5|23049.5|23019.5|23047.6|23017.6|0
1600809900000|2020-09-22 21:25:00|23049.8|23019.8|23049.3|23019.3|23050.4|23020.4|23049.3|23019.3|0
1600810200000|2020-09-22 21:30:00|23047.7|23017.7|23051.2|23021.2|23051.8|23021.8|23046.9|23016.9|0
1600810500000|2020-09-22 21:35:00|23049.8|23019.8|23049|23019|23050.9|23020.9|23049|23019|0
1600810800000|2020-09-22 21:40:00|23050.2|23020.2|23051|23021|23051|23021|23049.6|23019.6|0
1600811100000|2020-09-22 21:45:00|23050.6|23020.6|23054.8|23024.8|23054.8|23024.8|23049.6|23019.6|0
1600811400000|2020-09-22 21:50:00|23054.5|23024.5|23057.5|23027.5|23058.9|23028.9|23054.5|23024.5|0
1600811700000|2020-09-22 21:55:00|23057.8|23027.8|23059|23029|23062.1|23032.1|23057.7|23027.7|0
1600812000000|2020-09-22 22:00:00|23064.6|23034.6|23057.1|23042.1|23074.6|23059.6|23057.1|23030.9|78
1600812300000|2020-09-22 22:05:00|23059.6|23044.6|23059.6|23044.6|23059.6|23044.6|23059.6|23044.6|3
1600812600000|2020-09-22 22:10:00|23062.1|23047.1|23057.1|23042.1|23062.1|23047.1|23057.1|23042.1|4
1600812900000|2020-09-22 22:15:00|23049.6|23034.6|23039.6|23024.6|23049.6|23034.6|23032.1|23017.1|33
1600813200000|2020-09-22 22:20:00|23042.1|23027.1|23044.6|23029.6|23047.1|23032.1|23037.1|23022.1|5
1600813500000|2020-09-22 22:25:00|23042.1|23027.1|23044.6|23029.6|23044.6|23029.6|23039.6|23024.6|1
1600813800000|2020-09-22 22:30:00|23047.1|23032.1|23054.6|23039.6|23059.6|23044.6|23047.1|23032.1|20
1600814100000|2020-09-22 22:35:00|23057.1|23042.1|23052.1|23037.1|23062.1|23047.1|23052.1|23037.1|9
1600814400000|2020-09-22 22:40:00|23049.6|23034.6|23052.1|23037.1|23057.1|23042.1|23044.6|23029.6|7
1600814700000|2020-09-22 22:45:00|23049.6|23034.6|23049.6|23034.6|23057.1|23042.1|23044.6|23029.6|2
1600815000000|2020-09-22 22:50:00|23052.1|23037.1|23042.1|23027.1|23052.1|23037.1|23039.6|23024.6|8
1600815300000|2020-09-22 22:55:00|23039.6|23024.6|23042.1|23027.1|23042.1|23027.1|23037.1|23022.1|17
1600815600000|2020-09-22 23:00:00|23039.6|23024.6|23051.7|23036.7|23061.7|23046.7|23037.1|23022.1|91
1600815900000|2020-09-22 23:05:00|23054.2|23039.2|23061.7|23046.7|23061.7|23046.7|23051.7|23036.7|18
1600816200000|2020-09-22 23:10:00|23059.2|23044.2|23061.7|23046.7|23061.7|23046.7|23056.7|23041.7|13
1600816500000|2020-09-22 23:15:00|23064.2|23049.2|23066.7|23051.7|23066.7|23051.7|23061.7|23046.7|4
1600816800000|2020-09-22 23:20:00|23061.7|23046.7|23081.7|23066.7|23081.7|23066.7|23056.7|23041.7|85
1600817100000|2020-09-22 23:25:00|23076.7|23061.7|23086.7|23071.7|23096.7|23081.7|23076.7|23061.7|158
1600817400000|2020-09-22 23:30:00|23089.2|23074.2|23112.7|23105.7|23112.7|23105.7|23087.7|23074.2|8455
1600817700000|2020-09-22 23:35:00|23107.7|23100.7|23127.7|23120.7|23127.7|23120.7|23107.7|23100.7|452
1600818000000|2020-09-22 23:40:00|23130.2|23123.2|23177.7|23170.7|23182.7|23175.7|23127.7|23120.7|1009
1600818300000|2020-09-22 23:45:00|23182.7|23175.7|23187.7|23180.7|23197.7|23190.7|23177.7|23170.7|1281
1600818600000|2020-09-22 23:50:00|23182.7|23175.7|23197.7|23190.7|23202.7|23195.7|23182.7|23175.7|610
1600818900000|2020-09-22 23:55:00|23202.7|23195.7|23217.7|23210.7|23217.7|23210.7|23180.2|23173.2|861
1600819200000|2020-09-23 00:00:00|23220.2|23213.2|23212.7|23205.7|23232.7|23225.7|23197.7|23190.7|3817
1600819500000|2020-09-23 00:05:00|23207.7|23200.7|23227.7|23220.7|23227.7|23220.7|23192.7|23185.7|1438
1600819800000|2020-09-23 00:10:00|23232.7|23225.7|23207.7|23200.7|23242.7|23235.7|23207.7|23200.7|1079
1600820100000|2020-09-23 00:15:00|23212.7|23205.7|23222.7|23215.7|23242.7|23235.7|23212.7|23205.7|1151
1600820400000|2020-09-23 00:20:00|23225.2|23218.2|23222.7|23215.7|23232.7|23225.7|23212.7|23205.7|662
1600820700000|2020-09-23 00:25:00|23227.7|23220.7|23222.7|23215.7|23227.7|23220.7|23217.7|23210.7|506
1600821000000|2020-09-23 00:30:00|23220.2|23213.2|23240.2|23233.2|23247.7|23240.7|23217.7|23210.7|835
1600821300000|2020-09-23 00:35:00|23242.7|23235.7|23227.7|23220.7|23242.7|23235.7|23222.7|23215.7|392
1600821600000|2020-09-23 00:40:00|23230.2|23223.2|23247.7|23240.7|23247.7|23240.7|23230.2|23223.2|416
1600821900000|2020-09-23 00:45:00|23257.7|23250.7|23222.7|23215.7|23257.7|23250.7|23212.7|23205.7|1170
1600822200000|2020-09-23 00:50:00|23225.2|23218.2|23207.7|23200.7|23227.7|23220.7|23197.7|23190.7|1060
1600822500000|2020-09-23 00:55:00|23212.7|23205.7|23182.7|23175.7|23217.7|23210.7|23182.7|23175.7|846
1600822800000|2020-09-23 01:00:00|23177.7|23170.7|23177.7|23170.7|23187.7|23180.7|23167.7|23160.7|1083
1600823100000|2020-09-23 01:05:00|23172.7|23165.7|23177.7|23170.7|23182.7|23175.7|23167.7|23160.7|921
1600823400000|2020-09-23 01:10:00|23175.2|23168.2|23177.7|23170.7|23182.7|23175.7|23167.7|23160.7|567
1600823700000|2020-09-23 01:15:00|23182.7|23175.7|23182.7|23175.7|23192.7|23185.7|23172.7|23165.7|1187
1600824000000|2020-09-23 01:20:00|23180.2|23173.2|23162.7|23155.7|23182.7|23175.7|23162.7|23155.7|634
1600824300000|2020-09-23 01:25:00|23157.7|23150.7|23152.7|23145.7|23162.7|23155.7|23147.7|23140.7|817
1600824600000|2020-09-23 01:30:00|23150.2|23143.2|23177.7|23170.7|23177.7|23170.7|23147.7|23140.7|833
1600824900000|2020-09-23 01:35:00|23180.2|23173.2|23192.7|23185.7|23192.7|23185.7|23177.7|23170.7|626
1600825200000|2020-09-23 01:40:00|23190.2|23183.2|23180.2|23173.2|23192.7|23185.7|23177.7|23170.7|622
1600825500000|2020-09-23 01:45:00|23177.7|23170.7|23197.7|23190.7|23197.7|23190.7|23177.7|23170.7|375
1600825800000|2020-09-23 01:50:00|23195.2|23188.2|23207.7|23200.7|23207.7|23200.7|23192.7|23185.7|363
1600826100000|2020-09-23 01:55:00|23210.2|23203.2|23212.7|23205.7|23222.7|23215.7|23202.7|23195.7|598
1600826400000|2020-09-23 02:00:00|23217.7|23210.7|23212.7|23205.7|23222.7|23215.7|23212.7|23205.7|308
1600826700000|2020-09-23 02:05:00|23217.7|23210.7|23207.7|23200.7|23217.7|23210.7|23202.7|23195.7|215
1600827000000|2020-09-23 02:10:00|23210.2|23203.2|23212.7|23205.7|23217.7|23210.7|23202.7|23195.7|396
1600827300000|2020-09-23 02:15:00|23210.2|23203.2|23222.7|23215.7|23227.7|23220.7|23210.2|23203.2|339
1600827600000|2020-09-23 02:20:00|23220.2|23213.2|23207.7|23200.7|23227.7|23220.7|23202.7|23195.7|417
1600827900000|2020-09-23 02:25:00|23205.2|23198.2|23212.7|23205.7|23217.7|23210.7|23202.7|23195.7|220
1600828200000|2020-09-23 02:30:00|23217.7|23210.7|23212.7|23205.7|23217.7|23210.7|23192.7|23185.7|632
1600828500000|2020-09-23 02:35:00|23215.2|23208.2|23202.7|23195.7|23222.7|23215.7|23197.7|23190.7|394
1600828800000|2020-09-23 02:40:00|23207.7|23200.7|23207.7|23200.7|23217.7|23210.7|23202.7|23195.7|313
1600829100000|2020-09-23 02:45:00|23205.2|23198.2|23215.2|23208.2|23217.7|23210.7|23202.7|23195.7|165
1600829400000|2020-09-23 02:50:00|23212.7|23205.7|23212.7|23205.7|23217.7|23210.7|23212.7|23205.7|65
1600829700000|2020-09-23 02:55:00|23215.2|23208.2|23212.7|23205.7|23217.7|23210.7|23210.2|23203.2|142
1600830000000|2020-09-23 03:00:00|23207.7|23200.7|23205.2|23198.2|23212.7|23205.7|23202.7|23195.7|365
1600830300000|2020-09-23 03:05:00|23202.7|23195.7|23207.7|23200.7|23207.7|23200.7|23197.7|23190.7|236
1600830600000|2020-09-23 03:10:00|23212.7|23205.7|23217.7|23210.7|23222.7|23215.7|23212.7|23205.7|254
1600830900000|2020-09-23 03:15:00|23220.2|23213.2|23232.7|23225.7|23232.7|23225.7|23217.7|23210.7|365
1600831200000|2020-09-23 03:20:00|23237.7|23230.7|23232.7|23225.7|23240.2|23233.2|23232.7|23225.7|232
1600831500000|2020-09-23 03:25:00|23237.7|23230.7|23242.7|23235.7|23242.7|23235.7|23232.7|23225.7|249
1600831800000|2020-09-23 03:30:00|23245.2|23238.2|23267.7|23260.7|23277.7|23270.7|23242.7|23235.7|1107
1600832100000|2020-09-23 03:35:00|23265.2|23258.2|23257.7|23250.7|23272.7|23265.7|23257.7|23250.7|615
1600832400000|2020-09-23 03:40:00|23262.7|23255.7|23267.7|23260.7|23267.7|23260.7|23257.7|23250.7|102
1600832700000|2020-09-23 03:45:00|23265.2|23258.2|23272.7|23265.7|23272.7|23265.7|23257.7|23250.7|370
1600833000000|2020-09-23 03:50:00|23277.7|23270.7|23262.7|23255.7|23277.7|23270.7|23262.7|23255.7|463
1600833300000|2020-09-23 03:55:00|23267.7|23260.7|23272.7|23265.7|23272.7|23265.7|23262.7|23255.7|157
1600833600000|2020-09-23 04:00:00|23267.7|23260.7|23272.7|23265.7|23272.7|23265.7|23262.7|23255.7|233
1600833900000|2020-09-23 04:05:00|23270.2|23263.2|23272.7|23265.7|23277.7|23270.7|23267.7|23260.7|216
1600834200000|2020-09-23 04:10:00|23267.7|23260.7|23267.7|23260.7|23272.7|23265.7|23262.7|23255.7|255
1600834500000|2020-09-23 04:15:00|23272.7|23265.7|23252.7|23245.7|23277.7|23270.7|23252.7|23245.7|708
1600834800000|2020-09-23 04:20:00|23255.2|23248.2|23257.7|23250.7|23262.7|23255.7|23252.7|23245.7|290
1600835100000|2020-09-23 04:25:00|23260.2|23253.2|23257.7|23250.7|23262.7|23255.7|23257.7|23250.7|86
1600835400000|2020-09-23 04:30:00|23252.7|23245.7|23262.7|23255.7|23262.7|23255.7|23252.7|23245.7|282
1600835700000|2020-09-23 04:35:00|23260.2|23253.2|23267.7|23260.7|23267.7|23260.7|23260.2|23253.2|152
1600836000000|2020-09-23 04:40:00|23262.7|23255.7|23257.7|23250.7|23267.7|23260.7|23257.7|23250.7|275
1600836300000|2020-09-23 04:45:00|23260.2|23253.2|23252.7|23245.7|23262.7|23255.7|23252.7|23245.7|157
1600836600000|2020-09-23 04:50:00|23247.7|23240.7|23247.7|23240.7|23252.7|23245.7|23245.2|23238.2|406
1600836900000|2020-09-23 04:55:00|23245.2|23238.2|23242.7|23235.7|23252.7|23245.7|23242.7|23235.7|401
1600837200000|2020-09-23 05:00:00|23247.7|23240.7|23257.7|23250.7|23262.7|23255.7|23242.7|23235.7|608
1600837500000|2020-09-23 05:05:00|23262.7|23255.7|23267.7|23260.7|23272.7|23265.7|23262.7|23255.7|318
1600837800000|2020-09-23 05:10:00|23262.7|23255.7|23262.7|23255.7|23267.7|23260.7|23262.7|23255.7|335
1600838100000|2020-09-23 05:15:00|23265.2|23258.2|23267.7|23260.7|23267.7|23260.7|23262.7|23255.7|235
1600838400000|2020-09-23 05:20:00|23270.2|23263.2|23277.7|23270.7|23282.7|23275.7|23267.7|23260.7|1053
1600838700000|2020-09-23 05:25:00|23272.7|23265.7|23287.7|23280.7|23287.7|23280.7|23272.7|23265.7|554
1600839000000|2020-09-23 05:30:00|23292.7|23285.7|23302.7|23295.7|23302.7|23295.7|23287.7|23280.7|755
1600839300000|2020-09-23 05:35:00|23307.7|23300.7|23357.7|23350.7|23357.7|23350.7|23307.7|23300.7|2425
1600839600000|2020-09-23 05:40:00|23352.7|23345.7|23347.7|23340.7|23357.7|23350.7|23337.7|23330.7|871
1600839900000|2020-09-23 05:45:00|23342.7|23335.7|23342.7|23335.7|23352.7|23345.7|23332.7|23325.7|492
1600840200000|2020-09-23 05:50:00|23347.7|23340.7|23357.7|23350.7|23357.7|23350.7|23347.7|23340.7|816
1600840500000|2020-09-23 05:55:00|23352.7|23345.7|23347.7|23340.7|23357.7|23350.7|23342.7|23335.7|1915
1600840800000|2020-09-23 06:00:00|23342.7|23335.7|23347.7|23340.7|23352.7|23345.7|23322.7|23315.7|2511
1600841100000|2020-09-23 06:05:00|23342.7|23335.7|23332.7|23325.7|23352.7|23345.7|23332.7|23325.7|1507
1600841400000|2020-09-23 06:10:00|23337.7|23330.7|23337.7|23330.7|23347.7|23340.7|23332.7|23325.7|596
1600841700000|2020-09-23 06:15:00|23332.7|23325.7|23327.7|23320.7|23337.7|23330.7|23317.7|23310.7|453
1600842000000|2020-09-23 06:20:00|23322.7|23315.7|23317.7|23310.7|23327.7|23320.7|23317.7|23310.7|477
1600842300000|2020-09-23 06:25:00|23312.7|23305.7|23292.7|23285.7|23312.7|23305.7|23292.7|23285.7|270
1600842600000|2020-09-23 06:30:00|23287.7|23280.7|23302.7|23295.7|23302.7|23295.7|23282.7|23275.7|163
1600842900000|2020-09-23 06:35:00|23307.7|23300.7|23297.7|23290.7|23307.7|23300.7|23297.7|23290.7|103
1600843200000|2020-09-23 06:40:00|23302.7|23295.7|23302.7|23295.7|23302.7|23295.7|23302.7|23295.7|81
1600843500000|2020-09-23 06:45:00|23297.7|23290.7|23302.7|23295.7|23307.7|23300.7|23297.7|23290.7|191
1600843800000|2020-09-23 06:50:00|23307.7|23300.7|23297.7|23290.7|23307.7|23300.7|23292.7|23285.7|108
1600844100000|2020-09-23 06:55:00|23295.2|23288.2|23302.7|23295.7|23307.7|23300.7|23292.7|23285.7|150
1600844400000|2020-09-23 07:00:00|23297.7|23290.7|23292.7|23285.7|23307.7|23300.7|23287.7|23280.7|208
1600844700000|2020-09-23 07:05:00|23295.2|23288.2|23282.7|23275.7|23295.2|23288.2|23272.7|23265.7|227
1600845000000|2020-09-23 07:10:00|23285.2|23278.2|23252.7|23245.7|23292.7|23285.7|23242.7|23235.7|394
1600845300000|2020-09-23 07:15:00|23247.7|23240.7|23247.7|23240.7|23252.7|23245.7|23222.7|23215.7|399
1600845600000|2020-09-23 07:20:00|23242.7|23235.7|23272.7|23265.7|23277.7|23270.7|23232.7|23225.7|285
1600845900000|2020-09-23 07:25:00|23275.2|23268.2|23280.2|23273.2|23282.7|23275.7|23272.7|23265.7|210
1600846200000|2020-09-23 07:30:00|23282.7|23275.7|23307.7|23300.7|23317.7|23310.7|23282.7|23275.7|378
1600846500000|2020-09-23 07:35:00|23312.7|23305.7|23317.7|23310.7|23322.7|23315.7|23307.7|23300.7|126
1600846800000|2020-09-23 07:40:00|23315.2|23308.2|23317.7|23310.7|23322.7|23315.7|23307.7|23300.7|86
1600847100000|2020-09-23 07:45:00|23320.2|23313.2|23327.7|23320.7|23332.7|23325.7|23312.7|23305.7|156
1600847400000|2020-09-23 07:50:00|23322.7|23315.7|23332.7|23325.7|23342.7|23335.7|23322.7|23315.7|199
1600847700000|2020-09-23 07:55:00|23337.7|23330.7|23332.7|23325.7|23337.7|23330.7|23322.7|23315.7|74
1600848000000|2020-09-23 08:00:00|23335.2|23328.2|23342.7|23335.7|23347.7|23340.7|23332.7|23325.7|89
1600848300000|2020-09-23 08:05:00|23347.7|23340.7|23342.7|23335.7|23347.7|23340.7|23332.7|23325.7|345
1600848600000|2020-09-23 08:10:00|23337.7|23330.7|23342.7|23335.7|23342.7|23335.7|23330.2|23323.2|86
1600848900000|2020-09-23 08:15:00|23340.2|23333.2|23342.7|23335.7|23347.7|23340.7|23335.2|23328.2|79
1600849200000|2020-09-23 08:20:00|23347.7|23340.7|23332.7|23325.7|23347.7|23340.7|23332.7|23325.7|49
1600849500000|2020-09-23 08:25:00|23335.2|23328.2|23352.7|23345.7|23352.7|23345.7|23332.7|23325.7|84
1600849800000|2020-09-23 08:30:00|23357.7|23350.7|23367.7|23360.7|23372.7|23365.7|23352.7|23345.7|247
1600850100000|2020-09-23 08:35:00|23372.7|23365.7|23377.7|23370.7|23382.7|23375.7|23367.7|23360.7|172
1600850400000|2020-09-23 08:40:00|23382.7|23375.7|23377.7|23370.7|23382.7|23375.7|23367.7|23360.7|67
1600850700000|2020-09-23 08:45:00|23375.2|23368.2|23377.7|23370.7|23387.7|23380.7|23372.7|23365.7|123
1600851000000|2020-09-23 08:50:00|23382.7|23375.7|23382.7|23375.7|23382.7|23375.7|23380.2|23373.2|36
1600851300000|2020-09-23 08:55:00|23387.7|23380.7|23387.7|23380.7|23397.7|23390.7|23382.7|23375.7|98
1600851600000|2020-09-23 09:00:00|23385.2|23378.2|23392.7|23385.7|23397.7|23390.7|23382.7|23375.7|123
1600851900000|2020-09-23 09:05:00|23395.2|23388.2|23397.7|23390.7|23397.7|23390.7|23392.7|23385.7|247
1600852200000|2020-09-23 09:10:00|23400.2|23393.2|23397.7|23390.7|23402.7|23395.7|23392.7|23385.7|81
1600852500000|2020-09-23 09:15:00|23395.2|23388.2|23387.7|23380.7|23402.7|23395.7|23387.7|23380.7|131
1600852800000|2020-09-23 09:20:00|23385.2|23378.2|23382.7|23375.7|23392.7|23385.7|23382.7|23375.7|62
1600853100000|2020-09-23 09:25:00|23385.2|23378.2|23382.7|23375.7|23387.7|23380.7|23377.7|23370.7|53
1600853400000|2020-09-23 09:30:00|23385.2|23378.2|23387.7|23380.7|23392.7|23385.7|23385.2|23378.2|63
1600853700000|2020-09-23 09:35:00|23385.2|23378.2|23382.7|23375.7|23387.7|23380.7|23382.7|23375.7|15
1600854000000|2020-09-23 09:40:00|23387.7|23380.7|23387.7|23380.7|23387.7|23380.7|23382.7|23375.7|24
1600854300000|2020-09-23 09:45:00|23392.7|23385.7|23392.7|23385.7|23392.7|23385.7|23392.7|23385.7|16
1600854600000|2020-09-23 09:50:00|23395.2|23388.2|23397.7|23390.7|23397.7|23390.7|23392.7|23385.7|47
1600854900000|2020-09-23 09:55:00|23395.2|23388.2|23397.7|23390.7|23397.7|23390.7|23392.7|23385.7|16
1600855200000|2020-09-23 10:00:00|23395.2|23388.2|23387.7|23380.7|23397.7|23390.7|23387.7|23380.7|44
1600855500000|2020-09-23 10:05:00|23382.7|23375.7|23382.7|23375.7|23382.7|23375.7|23382.7|23375.7|12
1600855800000|2020-09-23 10:10:00|23387.7|23380.7|23387.7|23380.7|23387.7|23380.7|23382.7|23375.7|42
1600856100000|2020-09-23 10:15:00|23382.7|23375.7|23362.7|23355.7|23382.7|23375.7|23357.7|23350.7|37
1600856400000|2020-09-23 10:20:00|23357.7|23350.7|23362.7|23355.7|23367.7|23360.7|23357.7|23350.7|41
1600856700000|2020-09-23 10:25:00|23367.7|23360.7|23367.7|23360.7|23367.7|23360.7|23362.7|23355.7|27
1600857000000|2020-09-23 10:30:00|23372.7|23365.7|23377.7|23370.7|23377.7|23370.7|23367.7|23360.7|39
1600857300000|2020-09-23 10:35:00|23372.7|23365.7|23367.7|23360.7|23372.7|23365.7|23367.7|23360.7|28
1600857600000|2020-09-23 10:40:00|23365.2|23358.2|23362.7|23355.7|23367.7|23360.7|23362.7|23355.7|33
1600857900000|2020-09-23 10:45:00|23365.2|23358.2|23367.7|23360.7|23367.7|23360.7|23362.7|23355.7|21
1600858200000|2020-09-23 10:50:00|23370.2|23363.2|23382.7|23375.7|23382.7|23375.7|23367.7|23360.7|56
1600858500000|2020-09-23 10:55:00|23380.2|23373.2|23377.7|23370.7|23382.7|23375.7|23372.7|23365.7|45
1600858800000|2020-09-23 11:00:00|23375.2|23368.2|23377.7|23370.7|23377.7|23370.7|23372.7|23365.7|67
1600859100000|2020-09-23 11:05:00|23372.7|23365.7|23372.7|23365.7|23377.7|23370.7|23372.7|23365.7|80
1600859400000|2020-09-23 11:10:00|23370.2|23363.2|23362.7|23355.7|23372.7|23365.7|23362.7|23355.7|71
1600859700000|2020-09-23 11:15:00|23365.2|23358.2|23357.7|23350.7|23367.7|23360.7|23352.7|23345.7|124
1600860000000|2020-09-23 11:20:00|||||||||30
1600860300000|2020-09-23 11:25:00|23352.7|23345.7|23352.7|23345.7|23357.7|23350.7|23352.7|23345.7|37
1600860600000|2020-09-23 11:30:00|23355.2|23348.2|23357.7|23350.7|23362.7|23355.7|23352.7|23345.7|63
1600860900000|2020-09-23 11:35:00|23360.2|23353.2|23367.7|23360.7|23372.7|23365.7|23360.2|23353.2|82
1600861200000|2020-09-23 11:40:00|23370.2|23363.2|23352.7|23345.7|23372.7|23365.7|23352.7|23345.7|25
1600861500000|2020-09-23 11:45:00|23357.7|23350.7|23352.7|23345.7|23357.7|23350.7|23352.7|23345.7|35
1600861800000|2020-09-23 11:50:00|23350.2|23343.2|23342.7|23335.7|23350.2|23343.2|23342.7|23335.7|74
1600862100000|2020-09-23 11:55:00|23345.2|23338.2|23347.7|23340.7|23352.7|23345.7|23342.7|23335.7|76
1600862400000|2020-09-23 12:00:00|23350.2|23343.2|23347.7|23340.7|23352.7|23345.7|23342.7|23335.7|65
1600862700000|2020-09-23 12:05:00|23345.2|23338.2|23342.7|23335.7|23347.7|23340.7|23342.7|23335.7|42
1600863000000|2020-09-23 12:10:00|23340.2|23333.2|23347.7|23340.7|23350.2|23343.2|23337.7|23330.7|162
1600863300000|2020-09-23 12:15:00|23352.7|23345.7|23347.7|23340.7|23352.7|23345.7|23347.7|23340.7|46
1600863600000|2020-09-23 12:20:00|23350.2|23343.2|23342.7|23335.7|23352.7|23345.7|23337.7|23330.7|66
1600863900000|2020-09-23 12:25:00|23337.7|23330.7|23347.7|23340.7|23347.7|23340.7|23337.7|23330.7|81
1600864200000|2020-09-23 12:30:00|23352.7|23345.7|23357.7|23350.7|23357.7|23350.7|23352.7|23345.7|84
1600864500000|2020-09-23 12:35:00|23355.2|23348.2|23352.7|23345.7|23357.7|23350.7|23352.7|23345.7|47
1600864800000|2020-09-23 12:40:00|23355.2|23348.2|23352.7|23345.7|23357.7|23350.7|23352.7|23345.7|31
1600865100000|2020-09-23 12:45:00|23350.2|23343.2|23337.7|23330.7|23352.7|23345.7|23337.7|23330.7|161
1600865400000|2020-09-23 12:50:00|23342.7|23335.7|23347.7|23340.7|23347.7|23340.7|23337.7|23330.7|103
1600865700000|2020-09-23 12:55:00|23350.2|23343.2|23347.7|23340.7|23352.7|23345.7|23342.7|23335.7|73
1600866000000|2020-09-23 13:00:00|23342.7|23335.7|23352.7|23345.7|23357.7|23350.7|23342.7|23335.7|68
1600866300000|2020-09-23 13:05:00|23350.2|23343.2|23342.7|23335.7|23352.7|23345.7|23342.7|23335.7|164
1600866600000|2020-09-23 13:10:00|23347.7|23340.7|23342.7|23335.7|23347.7|23340.7|23342.7|23335.7|118
1600866900000|2020-09-23 13:15:00|23337.7|23330.7|23337.7|23330.7|23342.7|23335.7|23337.7|23330.7|52
1600867200000|2020-09-23 13:20:00|23342.7|23335.7|23342.7|23335.7|23342.7|23335.7|23337.7|23330.7|56
1600867500000|2020-09-23 13:25:00|23337.7|23330.7|23347.7|23340.7|23347.7|23340.7|23337.7|23330.7|34
1600867800000|2020-09-23 13:30:00|23342.7|23335.7|23337.7|23330.7|23347.7|23340.7|23330.2|23323.2|346
1600868100000|2020-09-23 13:35:00|23342.7|23335.7|23347.7|23340.7|23347.7|23340.7|23332.7|23325.7|156
1600868400000|2020-09-23 13:40:00|23342.7|23335.7|23342.7|23335.7|23347.7|23340.7|23332.7|23325.7|171
1600868700000|2020-09-23 13:45:00|23347.7|23340.7|23347.7|23340.7|23357.7|23350.7|23337.7|23330.7|232
1600869000000|2020-09-23 13:50:00|23342.7|23335.7|23317.7|23310.7|23347.7|23340.7|23317.7|23310.7|250
1600869300000|2020-09-23 13:55:00|23322.7|23315.7|23317.7|23310.7|23327.7|23320.7|23315.2|23308.2|151
1600869600000|2020-09-23 14:00:00|23322.7|23315.7|23327.7|23320.7|23327.7|23320.7|23317.7|23310.7|141
1600869900000|2020-09-23 14:05:00|23322.7|23315.7|23317.7|23310.7|23322.7|23315.7|23307.7|23300.7|982
1600870200000|2020-09-23 14:10:00|23315.2|23308.2|23322.7|23315.7|23322.7|23315.7|23312.7|23305.7|307
1600870500000|2020-09-23 14:15:00|23325.2|23318.2|23312.7|23305.7|23327.7|23320.7|23302.7|23295.7|305
1600870800000|2020-09-23 14:20:00|23317.7|23310.7|23312.7|23305.7|23322.7|23315.7|23302.7|23295.7|122
1600871100000|2020-09-23 14:25:00|23307.7|23300.7|23322.7|23315.7|23327.7|23320.7|23307.7|23300.7|84
1600871400000|2020-09-23 14:30:00|23325.2|23318.2|23322.7|23315.7|23332.7|23325.7|23322.7|23315.7|103
1600871700000|2020-09-23 14:35:00|23317.7|23310.7|23312.7|23305.7|23322.7|23315.7|23292.7|23285.7|373
1600872000000|2020-09-23 14:40:00|23317.7|23310.7|23337.7|23330.7|23342.7|23335.7|23312.7|23305.7|159
1600872300000|2020-09-23 14:45:00|23335.2|23328.2|23347.7|23340.7|23347.7|23340.7|23332.7|23325.7|215
1600872600000|2020-09-23 14:50:00|23342.7|23335.7|23337.7|23330.7|23342.7|23335.7|23327.7|23320.7|102
1600872900000|2020-09-23 14:55:00|23340.2|23333.2|23327.7|23320.7|23352.7|23345.7|23322.7|23315.7|133
1600873200000|2020-09-23 15:00:00|23332.7|23325.7|23332.7|23325.7|23337.7|23330.7|23312.7|23305.7|170
1600873500000|2020-09-23 15:05:00|23335.2|23328.2|23342.7|23335.7|23347.7|23340.7|23332.7|23325.7|111
1600873800000|2020-09-23 15:10:00|23337.7|23330.7|23327.7|23320.7|23342.7|23335.7|23327.7|23320.7|72
1600874100000|2020-09-23 15:15:00|23332.7|23325.7|23327.7|23320.7|23342.7|23335.7|23315.2|23308.2|393
1600874400000|2020-09-23 15:20:00|23322.7|23315.7|23327.7|23320.7|23327.7|23320.7|23317.7|23310.7|58
1600874700000|2020-09-23 15:25:00|23322.7|23315.7|23307.7|23300.7|23332.7|23325.7|23300.2|23293.2|212
1600875000000|2020-09-23 15:30:00|23302.7|23295.7|23297.7|23290.7|23307.7|23300.7|23292.7|23285.7|321
1600875300000|2020-09-23 15:35:00|23292.7|23285.7|23307.7|23300.7|23307.7|23300.7|23292.7|23285.7|165
1600875600000|2020-09-23 15:40:00|23302.7|23295.7|23307.7|23300.7|23312.7|23305.7|23302.7|23295.7|142
1600875900000|2020-09-23 15:45:00|23302.7|23295.7|23292.7|23285.7|23307.7|23300.7|23292.7|23285.7|370
1600876200000|2020-09-23 15:50:00|23287.7|23280.7|23290.2|23283.2|23292.7|23285.7|23282.7|23275.7|497
1600876500000|2020-09-23 15:55:00|23287.7|23280.7|23287.7|23280.7|23297.7|23290.7|23282.7|23275.7|172
1600876800000|2020-09-23 16:00:00|23282.7|23275.7|23297.7|23290.7|23307.7|23300.7|23277.7|23270.7|260
1600877100000|2020-09-23 16:05:00|23302.7|23295.7|23312.7|23305.7|23312.7|23305.7|23297.7|23290.7|133
1600877400000|2020-09-23 16:10:00|23317.7|23310.7|23312.7|23305.7|23317.7|23310.7|23307.7|23300.7|83
1600877700000|2020-09-23 16:15:00|23307.7|23300.7|23302.7|23295.7|23317.7|23310.7|23302.7|23295.7|206
1600878000000|2020-09-23 16:20:00|23307.7|23300.7|23297.7|23290.7|23307.7|23300.7|23287.7|23280.7|276
1600878300000|2020-09-23 16:25:00|23300.2|23293.2|23317.7|23310.7|23322.7|23315.7|23297.7|23290.7|180
1600878600000|2020-09-23 16:30:00|23320.2|23313.2|23322.7|23315.7|23327.7|23320.7|23312.7|23305.7|99
1600878900000|2020-09-23 16:35:00|23325.2|23318.2|23342.7|23335.7|23342.7|23335.7|23317.7|23310.7|114
1600879200000|2020-09-23 16:40:00|23337.7|23330.7|23342.7|23335.7|23347.7|23340.7|23337.7|23330.7|90
1600879500000|2020-09-23 16:45:00|23340.2|23333.2|23342.7|23335.7|23342.7|23335.7|23332.7|23325.7|104
1600879800000|2020-09-23 16:50:00|23337.7|23330.7|23337.7|23330.7|23342.7|23335.7|23332.7|23325.7|51
1600880100000|2020-09-23 16:55:00|23335.2|23328.2|23352.7|23345.7|23352.7|23345.7|23332.7|23325.7|102
1600880400000|2020-09-23 17:00:00|23347.7|23340.7|23332.7|23325.7|23350.2|23343.2|23332.7|23325.7|56
1600880700000|2020-09-23 17:05:00|23327.7|23320.7|23337.7|23330.7|23337.7|23330.7|23327.7|23320.7|58
1600881000000|2020-09-23 17:10:00|23340.2|23333.2|23337.7|23330.7|23342.7|23335.7|23332.7|23325.7|56
1600881300000|2020-09-23 17:15:00|23332.7|23325.7|23342.7|23335.7|23342.7|23335.7|23332.7|23325.7|29
1600881600000|2020-09-23 17:20:00|23340.2|23333.2|23342.7|23335.7|23342.7|23335.7|23337.7|23330.7|3
1600881900000|2020-09-23 17:25:00|23337.7|23330.7|23327.7|23320.7|23342.7|23335.7|23327.7|23320.7|215
1600882200000|2020-09-23 17:30:00|23330.2|23323.2|23332.7|23325.7|23342.7|23335.7|23327.7|23320.7|133
1600882500000|2020-09-23 17:35:00|23327.7|23320.7|23322.7|23315.7|23332.7|23325.7|23322.7|23315.7|106
1600882800000|2020-09-23 17:40:00|23320.2|23313.2|23312.7|23305.7|23327.7|23320.7|23312.7|23305.7|67
1600883100000|2020-09-23 17:45:00|23317.7|23310.7|23317.7|23310.7|23322.7|23315.7|23310.2|23303.2|42
1600883400000|2020-09-23 17:50:00|23315.2|23308.2|23302.7|23295.7|23317.7|23310.7|23297.7|23290.7|166
1600883700000|2020-09-23 17:55:00|23305.2|23298.2|23317.7|23310.7|23317.7|23310.7|23302.7|23295.7|108
1600884000000|2020-09-23 18:00:00|23312.7|23305.7|23302.7|23295.7|23312.7|23305.7|23292.7|23285.7|187
1600884300000|2020-09-23 18:05:00|23297.7|23290.7|23302.7|23295.7|23312.7|23305.7|23297.7|23290.7|113
1600884600000|2020-09-23 18:10:00|23300.2|23293.2|23307.7|23300.7|23307.7|23300.7|23297.7|23290.7|126
1600884900000|2020-09-23 18:15:00|23302.7|23295.7|23277.7|23270.7|23302.7|23295.7|23272.7|23265.7|182
1600885200000|2020-09-23 18:20:00|23280.2|23273.2|23282.7|23275.7|23290.2|23283.2|23277.7|23270.7|283
1600885500000|2020-09-23 18:25:00|23277.7|23270.7|23275.2|23268.2|23292.7|23285.7|23272.7|23265.7|257
1600885800000|2020-09-23 18:30:00|23277.7|23270.7|23302.7|23295.7|23307.7|23300.7|23267.7|23260.7|253
1600886100000|2020-09-23 18:35:00|23307.7|23300.7|23297.7|23290.7|23307.7|23300.7|23292.7|23285.7|142
1600886400000|2020-09-23 18:40:00|23292.7|23285.7|23282.7|23275.7|23297.7|23290.7|23272.7|23265.7|230
1600886700000|2020-09-23 18:45:00|23287.7|23280.7|23252.7|23245.7|23287.7|23280.7|23247.7|23240.7|391
1600887000000|2020-09-23 18:50:00|23257.7|23250.7|23247.7|23240.7|23272.7|23265.7|23247.7|23240.7|141
1600887300000|2020-09-23 18:55:00|23242.7|23235.7|23247.7|23240.7|23252.7|23245.7|23237.7|23230.7|275
1600887600000|2020-09-23 19:00:00|23252.7|23245.7|23230.2|23223.2|23257.7|23250.7|23230.2|23223.2|236
1600887900000|2020-09-23 19:05:00|23232.7|23225.7|23232.7|23225.7|23247.7|23240.7|23227.7|23220.7|243
1600888200000|2020-09-23 19:10:00|23235.2|23228.2|23252.7|23245.7|23257.7|23250.7|23232.7|23225.7|140
1600888500000|2020-09-23 19:15:00|23250.2|23243.2|23252.7|23245.7|23252.7|23245.7|23227.7|23220.7|173
1600888800000|2020-09-23 19:20:00|23247.7|23240.7|23237.7|23230.7|23267.7|23260.7|23237.7|23230.7|160
1600889100000|2020-09-23 19:25:00|23240.2|23233.2|23262.7|23255.7|23262.7|23255.7|23230.2|23223.2|170
1600889400000|2020-09-23 19:30:00|23260.2|23253.2|23257.7|23250.7|23267.7|23260.7|23252.7|23245.7|295
1600889700000|2020-09-23 19:35:00|23260.2|23253.2|23262.7|23255.7|23262.7|23255.7|23247.7|23240.7|274
1600890000000|2020-09-23 19:40:00|23267.7|23260.7|23252.7|23245.7|23277.7|23270.7|23247.7|23240.7|155
1600890300000|2020-09-23 19:45:00|23247.7|23240.7|23227.7|23220.7|23257.7|23250.7|23222.7|23215.7|228
1600890600000|2020-09-23 19:50:00|23225.2|23218.2|23232.7|23225.7|23232.7|23225.7|23215.2|23208.2|478
1600890900000|2020-09-23 19:55:00|23235.2|23228.2|23222.7|23215.7|23247.7|23240.7|23222.7|23215.7|525
1600891200000|2020-09-23 20:00:00|23217.7|23210.7|23232.7|23225.7|23232.7|23225.7|23217.7|23210.7|131
1600891500000|2020-09-23 20:05:00|23230.2|23223.2|23227.7|23220.7|23232.7|23225.7|23227.7|23220.7|53
1600891800000|2020-09-23 20:10:00|23222.7|23215.7|23232.7|23225.7|23232.7|23225.7|23222.7|23215.7|54
1600892100000|2020-09-23 20:15:00|23236.7|23221.7|23229.2|23214.2|23236.7|23221.7|23226.7|23211.7|27
1600892400000|2020-09-23 20:20:00|23226.7|23211.7|23234.2|23219.2|23236.7|23221.7|23226.7|23211.7|29
1600892700000|2020-09-23 20:25:00|23231.7|23216.7|23226.7|23211.7|23236.7|23221.7|23226.7|23211.7|29
1600893000000|2020-09-23 20:30:00|23229.2|23214.2|23241.7|23226.7|23241.7|23226.7|23229.2|23214.2|49
1600893600000|2020-09-23 20:40:00|23236.7|23221.7|23241.7|23226.7|23241.7|23226.7|23236.7|23221.7|46
1600893900000|2020-09-23 20:45:00|23236.7|23221.7|23246.7|23231.7|23246.7|23231.7|23236.7|23221.7|33
1600894200000|2020-09-23 20:50:00|23244.2|23229.2|23234.2|23219.2|23244.2|23229.2|23229.2|23214.2|41
1600894500000|2020-09-23 20:55:00|23231.7|23216.7|23248|23218|23254.2|23229.2|23231.7|23216.7|28
1600894800000|2020-09-23 21:00:00|23248.1|23218.1|23250.9|23220.9|23251.1|23221.1|23248.1|23218.1|0
1600895100000|2020-09-23 21:05:00|23251.7|23221.7|23248.3|23218.3|23252|23222|23247.1|23217.1|0
1600895400000|2020-09-23 21:10:00|23247.5|23217.5|23243.8|23213.8|23247.9|23217.9|23241.9|23211.9|0
1600895700000|2020-09-23 21:15:00|23245.2|23215.2|23242.3|23212.3|23245.2|23215.2|23241.9|23211.9|0
1600896000000|2020-09-23 21:20:00|23242.5|23212.5|23238.3|23208.3|23242.7|23212.7|23238.3|23208.3|0
1600896300000|2020-09-23 21:25:00|23238.5|23208.5|23239.9|23209.9|23242.3|23212.3|23237.6|23207.6|0
1600896600000|2020-09-23 21:30:00|23240.1|23210.1|23236.4|23206.4|23240.8|23210.8|23235.9|23205.9|0
1600896900000|2020-09-23 21:35:00|23235.2|23205.2|23227.8|23197.8|23235.2|23205.2|23227.2|23197.2|0
1600897200000|2020-09-23 21:40:00|23227.5|23197.5|23226.3|23196.3|23230.1|23200.1|23223.9|23193.9|0
1600897500000|2020-09-23 21:45:00|23226.1|23196.1|23222.6|23192.6|23226.4|23196.4|23219.3|23189.3|0
1600897800000|2020-09-23 21:50:00|23222.3|23192.3|23223.9|23193.9|23225.5|23195.5|23220.6|23190.6|0
1600898100000|2020-09-23 21:55:00|23224.1|23194.1|23226.1|23196.1|23228.8|23198.8|23224.1|23194.1|0
1600898400000|2020-09-23 22:00:00|23224.3|23194.3|23266.7|23251.7|23271.7|23256.7|23219.3|23189.3|62
1600898700000|2020-09-23 22:05:00|23264.2|23249.2|23271.7|23256.7|23271.7|23256.7|23246.7|23231.7|45
1600899000000|2020-09-23 22:10:00|23269.2|23254.2|23264.2|23249.2|23271.7|23256.7|23264.2|23249.2|24
1600899300000|2020-09-23 22:15:00|23261.7|23246.7|23254.2|23239.2|23264.2|23249.2|23251.7|23236.7|8
1600899600000|2020-09-23 22:20:00|23256.7|23241.7|23261.7|23246.7|23266.7|23251.7|23251.7|23236.7|8
1600899900000|2020-09-23 22:25:00|23266.7|23251.7|23259.2|23244.2|23266.7|23251.7|23254.2|23239.2|11
1600900200000|2020-09-23 22:30:00|23261.7|23246.7|23259.2|23244.2|23264.2|23249.2|23259.2|23244.2|0
1600900500000|2020-09-23 22:35:00|23261.7|23246.7|23234.2|23219.2|23261.7|23246.7|23234.2|23219.2|17
1600900800000|2020-09-23 22:40:00|23231.7|23216.7|23229.2|23214.2|23239.2|23224.2|23229.2|23214.2|30
1600901100000|2020-09-23 22:45:00|23234.2|23219.2|23229.2|23214.2|23236.7|23221.7|23226.7|23211.7|18
1600901400000|2020-09-23 22:50:00|23231.7|23216.7|23229.2|23214.2|23234.2|23219.2|23229.2|23214.2|3
1600901700000|2020-09-23 22:55:00|23226.7|23211.7|23235.4|23220.4|23236.7|23221.7|23226.7|23211.7|16
1600902000000|2020-09-23 23:00:00|23237.9|23222.9|23245.4|23230.4|23245.4|23230.4|23232.9|23217.9|7
1600902300000|2020-09-23 23:05:00|23240.4|23225.4|23237.9|23222.9|23240.4|23225.4|23235.4|23220.4|3
1600902600000|2020-09-23 23:10:00|23240.4|23225.4|23222.9|23207.9|23240.4|23225.4|23220.4|23205.4|12
1600902900000|2020-09-23 23:15:00|23225.4|23210.4|23205.4|23190.4|23225.4|23210.4|23200.4|23185.4|50
1600903200000|2020-09-23 23:20:00|23207.9|23192.9|23190.4|23175.4|23210.4|23195.4|23190.4|23175.4|66
1600903500000|2020-09-23 23:25:00|23185.4|23170.4|23140.4|23125.4|23185.4|23170.4|23130.4|23115.4|311
1600903800000|2020-09-23 23:30:00|23155.4|23140.4|23176.4|23169.4|23181.4|23174.4|23150.4|23135.4|24818
1600904100000|2020-09-23 23:35:00|23173.9|23166.9|23146.4|23139.4|23173.9|23166.9|23141.4|23134.4|315
1600904400000|2020-09-23 23:40:00|23141.4|23134.4|23181.4|23174.4|23181.4|23174.4|23136.4|23129.4|425
1600904700000|2020-09-23 23:45:00|23186.4|23179.4|23196.4|23189.4|23213.9|23206.9|23186.4|23179.4|663
1600905000000|2020-09-23 23:50:00|23193.9|23186.9|23181.4|23174.4|23196.4|23189.4|23181.4|23174.4|329
1600905300000|2020-09-23 23:55:00|23178.9|23171.9|23176.4|23169.4|23186.4|23179.4|23171.4|23164.4|567
1600905600000|2020-09-24 00:00:00|23173.9|23166.9|23176.4|23169.4|23206.4|23199.4|23171.4|23164.4|1815
1600905900000|2020-09-24 00:05:00|23171.4|23164.4|23141.4|23134.4|23171.4|23164.4|23091.4|23084.4|2819
1600906200000|2020-09-24 00:10:00|23138.9|23131.9|23101.4|23094.4|23141.4|23134.4|23081.4|23074.4|1844
1600906500000|2020-09-24 00:15:00|23103.9|23096.9|23126.4|23119.4|23131.4|23124.4|23096.4|23089.4|1016
1600906800000|2020-09-24 00:20:00|23128.9|23121.9|23131.4|23124.4|23136.4|23129.4|23121.4|23114.4|487
1600907100000|2020-09-24 00:25:00|23133.9|23126.9|23136.4|23129.4|23141.4|23134.4|23126.4|23119.4|290
1600907400000|2020-09-24 00:30:00|23138.9|23131.9|23126.4|23119.4|23138.9|23131.9|23118.9|23111.9|518
1600907700000|2020-09-24 00:35:00|23131.4|23124.4|23156.4|23149.4|23161.4|23154.4|23131.4|23124.4|812
1600908000000|2020-09-24 00:40:00|23161.4|23154.4|23171.4|23164.4|23181.4|23174.4|23161.4|23154.4|607
1600908300000|2020-09-24 00:45:00|23168.9|23161.9|23161.4|23154.4|23176.4|23169.4|23158.9|23151.9|499
1600908600000|2020-09-24 00:50:00|23158.9|23151.9|23156.4|23149.4|23171.4|23164.4|23151.4|23144.4|375
1600908900000|2020-09-24 00:55:00|23161.4|23154.4|23166.4|23159.4|23166.4|23159.4|23151.4|23144.4|605
1600909200000|2020-09-24 01:00:00|23161.4|23154.4|23186.4|23179.4|23188.9|23181.9|23151.4|23144.4|544
1600909500000|2020-09-24 01:05:00|23181.4|23174.4|23171.4|23164.4|23186.4|23179.4|23168.9|23161.9|223
1600909800000|2020-09-24 01:10:00|23173.9|23166.9|23153.9|23146.9|23176.4|23169.4|23151.4|23144.4|327
1600910100000|2020-09-24 01:15:00|23156.4|23149.4|23171.4|23164.4|23176.4|23169.4|23151.4|23144.4|442
1600910400000|2020-09-24 01:20:00|23176.4|23169.4|23186.4|23179.4|23186.4|23179.4|23166.4|23159.4|263
1600910700000|2020-09-24 01:25:00|23191.4|23184.4|23201.4|23194.4|23206.4|23199.4|23186.4|23179.4|562
1600911000000|2020-09-24 01:30:00|23196.4|23189.4|23206.4|23199.4|23211.4|23204.4|23191.4|23184.4|860
1600911300000|2020-09-24 01:35:00|23208.9|23201.9|23206.4|23199.4|23226.4|23219.4|23201.4|23194.4|590
1600911600000|2020-09-24 01:40:00|23203.9|23196.9|23211.4|23204.4|23221.4|23214.4|23201.4|23194.4|607
1600911900000|2020-09-24 01:45:00|23208.9|23201.9|23196.4|23189.4|23211.4|23204.4|23196.4|23189.4|436
1600912200000|2020-09-24 01:50:00|23193.9|23186.9|23191.4|23184.4|23206.4|23199.4|23186.4|23179.4|531
1600912500000|2020-09-24 01:55:00|23188.9|23181.9|23171.4|23164.4|23191.4|23184.4|23171.4|23164.4|870
1600912800000|2020-09-24 02:00:00|23176.4|23169.4|23176.4|23169.4|23181.4|23174.4|23161.4|23154.4|709
1600913100000|2020-09-24 02:05:00|23173.9|23166.9|23196.4|23189.4|23196.4|23189.4|23171.4|23164.4|381
1600913400000|2020-09-24 02:10:00|23191.4|23184.4|23181.4|23174.4|23196.4|23189.4|23181.4|23174.4|249
1600913700000|2020-09-24 02:15:00|23183.9|23176.9|23206.4|23199.4|23221.4|23214.4|23183.9|23176.9|781
1600914000000|2020-09-24 02:20:00|23203.9|23196.9|23196.4|23189.4|23206.4|23199.4|23191.4|23184.4|256
1600914300000|2020-09-24 02:25:00|23198.9|23191.9|23201.4|23194.4|23206.4|23199.4|23191.4|23184.4|367
1600914600000|2020-09-24 02:30:00|23198.9|23191.9|23196.4|23189.4|23206.4|23199.4|23186.4|23179.4|434
1600914900000|2020-09-24 02:35:00|23193.9|23186.9|23191.4|23184.4|23196.4|23189.4|23176.4|23169.4|357
1600915200000|2020-09-24 02:40:00|23196.4|23189.4|23191.4|23184.4|23206.4|23199.4|23186.4|23179.4|151
1600915500000|2020-09-24 02:45:00|23193.9|23186.9|23186.4|23179.4|23201.4|23194.4|23186.4|23179.4|142
1600915800000|2020-09-24 02:50:00|23191.4|23184.4|23176.4|23169.4|23191.4|23184.4|23176.4|23169.4|170
1600916100000|2020-09-24 02:55:00|23178.9|23171.9|23186.4|23179.4|23191.4|23184.4|23176.4|23169.4|263
1600916400000|2020-09-24 03:00:00|23183.9|23176.9|23166.4|23159.4|23186.4|23179.4|23166.4|23159.4|184
1600916700000|2020-09-24 03:05:00|23171.4|23164.4|23191.4|23184.4|23191.4|23184.4|23171.4|23164.4|141
1600917000000|2020-09-24 03:10:00|23188.9|23181.9|23201.4|23194.4|23201.4|23194.4|23186.4|23179.4|218
1600917300000|2020-09-24 03:15:00|23198.9|23191.9|23186.4|23179.4|23198.9|23191.9|23186.4|23179.4|224
1600917600000|2020-09-24 03:20:00|23188.9|23181.9|23186.4|23179.4|23191.4|23184.4|23176.4|23169.4|197
1600917900000|2020-09-24 03:25:00|23181.4|23174.4|23166.4|23159.4|23186.4|23179.4|23166.4|23159.4|276
1600918200000|2020-09-24 03:30:00|23168.9|23161.9|23181.4|23174.4|23181.4|23174.4|23161.4|23154.4|465
1600918500000|2020-09-24 03:35:00|23178.9|23171.9|23181.4|23174.4|23186.4|23179.4|23176.4|23169.4|147
1600918800000|2020-09-24 03:40:00|23176.4|23169.4|23166.4|23159.4|23181.4|23174.4|23166.4|23159.4|179
1600919100000|2020-09-24 03:45:00|23171.4|23164.4|23161.4|23154.4|23176.4|23169.4|23161.4|23154.4|155
1600919400000|2020-09-24 03:50:00|23166.4|23159.4|23156.4|23149.4|23166.4|23159.4|23156.4|23149.4|106
1600919700000|2020-09-24 03:55:00|23161.4|23154.4|23156.4|23149.4|23166.4|23159.4|23156.4|23149.4|242
1600920000000|2020-09-24 04:00:00|23151.4|23144.4|23146.4|23139.4|23161.4|23154.4|23143.9|23136.9|557
1600920300000|2020-09-24 04:05:00|23148.9|23141.9|23151.4|23144.4|23156.4|23149.4|23146.4|23139.4|279
1600920600000|2020-09-24 04:10:00|23156.4|23149.4|23166.4|23159.4|23166.4|23159.4|23156.4|23149.4|208
1600920900000|2020-09-24 04:15:00|23171.4|23164.4|23161.4|23154.4|23171.4|23164.4|23161.4|23154.4|95
1600921200000|2020-09-24 04:20:00|23166.4|23159.4|23151.4|23144.4|23166.4|23159.4|23151.4|23144.4|199
1600921500000|2020-09-24 04:25:00|23146.4|23139.4|23151.4|23144.4|23156.4|23149.4|23146.4|23139.4|193
1600921800000|2020-09-24 04:30:00|23146.4|23139.4|23126.4|23119.4|23146.4|23139.4|23123.9|23116.9|632
1600922100000|2020-09-24 04:35:00|23131.4|23124.4|23121.4|23114.4|23131.4|23124.4|23116.4|23109.4|329
1600922400000|2020-09-24 04:40:00|23118.9|23111.9|23126.4|23119.4|23126.4|23119.4|23111.4|23104.4|382
1600922700000|2020-09-24 04:45:00|23123.9|23116.9|23121.4|23114.4|23126.4|23119.4|23111.4|23104.4|315
1600923000000|2020-09-24 04:50:00|23118.9|23111.9|23066.4|23059.4|23121.4|23114.4|23061.4|23054.4|1111
1600923300000|2020-09-24 04:55:00|23063.9|23056.9|23066.4|23059.4|23086.4|23079.4|23056.4|23049.4|1057
1600923600000|2020-09-24 05:00:00|23063.9|23056.9|23061.4|23054.4|23066.4|23059.4|23026.4|23019.4|1332
1600923900000|2020-09-24 05:05:00|23056.4|23049.4|23051.4|23044.4|23061.4|23054.4|23036.4|23029.4|992
1600924200000|2020-09-24 05:10:00|23046.4|23039.4|23061.4|23054.4|23063.9|23056.9|23036.4|23029.4|734
1600924500000|2020-09-24 05:15:00|23066.4|23059.4|23056.4|23049.4|23068.9|23061.9|23046.4|23039.4|590
1600924800000|2020-09-24 05:20:00|23061.4|23054.4|23056.4|23049.4|23071.4|23064.4|23056.4|23049.4|434
1600925100000|2020-09-24 05:25:00|23058.9|23051.9|23066.4|23059.4|23076.4|23069.4|23056.4|23049.4|536
1600925400000|2020-09-24 05:30:00|23063.9|23056.9|23086.4|23079.4|23086.4|23079.4|23061.4|23054.4|454
1600925700000|2020-09-24 05:35:00|23083.9|23076.9|23086.4|23079.4|23086.4|23079.4|23071.4|23064.4|617
1600926000000|2020-09-24 05:40:00|23083.9|23076.9|23066.4|23059.4|23086.4|23079.4|23061.4|23054.4|350
1600926300000|2020-09-24 05:45:00|23061.4|23054.4|23071.4|23064.4|23076.4|23069.4|23051.4|23044.4|680
1600926600000|2020-09-24 05:50:00|23076.4|23069.4|23076.4|23069.4|23086.4|23079.4|23071.4|23064.4|704
1600926900000|2020-09-24 05:55:00|23078.9|23071.9|23091.4|23084.4|23091.4|23084.4|23073.9|23066.9|2158
1600927200000|2020-09-24 06:00:00|23086.4|23079.4|23118.9|23111.9|23128.9|23121.9|23081.4|23074.4|5115
1600927500000|2020-09-24 06:05:00|23121.4|23114.4|23091.4|23084.4|23121.4|23114.4|23091.4|23084.4|1904
1600927800000|2020-09-24 06:10:00|23093.9|23086.9|23071.4|23064.4|23096.4|23089.4|23071.4|23064.4|1027
1600928100000|2020-09-24 06:15:00|23068.9|23061.9|23071.4|23064.4|23071.4|23064.4|23061.4|23054.4|707
1600928400000|2020-09-24 06:20:00|23066.4|23059.4|23056.4|23049.4|23071.4|23064.4|23053.9|23046.9|516
1600928700000|2020-09-24 06:25:00|23053.9|23046.9|23056.4|23049.4|23066.4|23059.4|23051.4|23044.4|149
1600929000000|2020-09-24 06:30:00|23061.4|23054.4|23046.4|23039.4|23061.4|23054.4|23041.4|23034.4|142
1600929300000|2020-09-24 06:35:00|23041.4|23034.4|23041.4|23034.4|23051.4|23044.4|23036.4|23029.4|89
1600929600000|2020-09-24 06:40:00|23046.4|23039.4|23036.4|23029.4|23053.9|23046.9|23031.4|23024.4|62
1600929900000|2020-09-24 06:45:00|23046.4|23039.4|23061.4|23054.4|23061.4|23054.4|23046.4|23039.4|144
1600930200000|2020-09-24 06:50:00|23066.4|23059.4|23041.4|23034.4|23066.4|23059.4|23041.4|23034.4|79
1600930500000|2020-09-24 06:55:00|23036.4|23029.4|23046.4|23039.4|23061.4|23054.4|23036.4|23029.4|129
1600930800000|2020-09-24 07:00:00|23051.4|23044.4|23086.4|23079.4|23091.4|23084.4|23046.4|23039.4|184
1600931100000|2020-09-24 07:05:00|23088.9|23081.9|23096.4|23089.4|23116.4|23109.4|23086.4|23079.4|102
1600931400000|2020-09-24 07:10:00|23098.9|23091.9|23096.4|23089.4|23106.4|23099.4|23091.4|23084.4|61
1600931700000|2020-09-24 07:15:00|23098.9|23091.9|23131.4|23124.4|23131.4|23124.4|23081.4|23074.4|356
1600932000000|2020-09-24 07:20:00|23136.4|23129.4|23111.4|23104.4|23136.4|23129.4|23106.4|23099.4|192
1600932300000|2020-09-24 07:25:00|23106.4|23099.4|23096.4|23089.4|23126.4|23119.4|23096.4|23089.4|107
1600932600000|2020-09-24 07:30:00|23091.4|23084.4|23098.9|23091.9|23103.9|23096.9|23078.9|23071.9|200
1600932900000|2020-09-24 07:35:00|23101.4|23094.4|23108.9|23101.9|23113.9|23106.9|23086.4|23079.4|61
1600933200000|2020-09-24 07:40:00|23106.4|23099.4|23103.9|23096.9|23116.4|23109.4|23101.4|23094.4|93
1600933500000|2020-09-24 07:45:00|23106.4|23099.4|23121.4|23114.4|23126.4|23119.4|23106.4|23099.4|319
1600933800000|2020-09-24 07:50:00|23118.9|23111.9|23136.4|23129.4|23136.4|23129.4|23116.4|23109.4|267
1600934100000|2020-09-24 07:55:00|23133.9|23126.9|23141.4|23134.4|23151.4|23144.4|23131.4|23124.4|370
1600934400000|2020-09-24 08:00:00|23146.4|23139.4|23126.4|23119.4|23151.4|23144.4|23121.4|23114.4|311
1600934700000|2020-09-24 08:05:00|23128.9|23121.9|23116.4|23109.4|23131.4|23124.4|23116.4|23109.4|78
1600935000000|2020-09-24 08:10:00|23118.9|23111.9|23096.4|23089.4|23126.4|23119.4|23096.4|23089.4|312
1600935300000|2020-09-24 08:15:00|23091.4|23084.4|23096.4|23089.4|23101.4|23094.4|23086.4|23079.4|114
1600935600000|2020-09-24 08:20:00|23101.4|23094.4|23101.4|23094.4|23106.4|23099.4|23091.4|23084.4|40
1600935900000|2020-09-24 08:25:00|23103.9|23096.9|23111.4|23104.4|23116.4|23109.4|23101.4|23094.4|38
1600936200000|2020-09-24 08:30:00|23108.9|23101.9|23121.4|23114.4|23121.4|23114.4|23106.4|23099.4|65
1600936500000|2020-09-24 08:35:00|23126.4|23119.4|23131.4|23124.4|23141.4|23134.4|23126.4|23119.4|87
1600936800000|2020-09-24 08:40:00|23126.4|23119.4|23126.4|23119.4|23131.4|23124.4|23121.4|23114.4|38
1600937100000|2020-09-24 08:45:00|23121.4|23114.4|23121.4|23114.4|23126.4|23119.4|23118.9|23111.9|88
1600937400000|2020-09-24 08:50:00|23116.4|23109.4|23111.4|23104.4|23116.4|23109.4|23106.4|23099.4|88
1600937700000|2020-09-24 08:55:00|23106.4|23099.4|23116.4|23109.4|23121.4|23114.4|23106.4|23099.4|110
1600938000000|2020-09-24 09:00:00|23111.4|23104.4|23101.4|23094.4|23113.9|23106.9|23096.4|23089.4|56
1600938300000|2020-09-24 09:05:00|23103.9|23096.9|23096.4|23089.4|23106.4|23099.4|23091.4|23084.4|63
1600938600000|2020-09-24 09:10:00|23093.9|23086.9|23106.4|23099.4|23106.4|23099.4|23091.4|23084.4|96
1600938900000|2020-09-24 09:15:00|23108.9|23101.9|23111.4|23104.4|23116.4|23109.4|23101.4|23094.4|81
1600939200000|2020-09-24 09:20:00|23113.9|23106.9|23111.4|23104.4|23116.4|23109.4|23106.4|23099.4|43
1600939500000|2020-09-24 09:25:00|23116.4|23109.4|23106.4|23099.4|23116.4|23109.4|23106.4|23099.4|106
1600939800000|2020-09-24 09:30:00|23111.4|23104.4|23106.4|23099.4|23121.4|23114.4|23106.4|23099.4|164
1600940100000|2020-09-24 09:35:00|23103.9|23096.9|23106.4|23099.4|23111.4|23104.4|23101.4|23094.4|94
1600940400000|2020-09-24 09:40:00|23103.9|23096.9|23111.4|23104.4|23116.4|23109.4|23101.4|23094.4|93
1600940700000|2020-09-24 09:45:00|23106.4|23099.4|23111.4|23104.4|23116.4|23109.4|23106.4|23099.4|104
1600941000000|2020-09-24 09:50:00|23108.9|23101.9|23096.4|23089.4|23116.4|23109.4|23091.4|23084.4|63
1600941300000|2020-09-24 09:55:00|23098.9|23091.9|23111.4|23104.4|23111.4|23104.4|23096.4|23089.4|53
1600941600000|2020-09-24 10:00:00|23116.4|23109.4|23136.4|23129.4|23136.4|23129.4|23116.4|23109.4|326
1600941900000|2020-09-24 10:05:00|23141.4|23134.4|23151.4|23144.4|23151.4|23144.4|23136.4|23129.4|112
1600942200000|2020-09-24 10:10:00|23153.9|23146.9|23146.4|23139.4|23153.9|23146.9|23141.4|23134.4|83
1600942500000|2020-09-24 10:15:00|23151.4|23144.4|23148.9|23141.9|23151.4|23144.4|23141.4|23134.4|51
1600942800000|2020-09-24 10:20:00|23151.4|23144.4|23161.4|23154.4|23161.4|23154.4|23146.4|23139.4|125
1600943100000|2020-09-24 10:25:00|23158.9|23151.9|23151.4|23144.4|23161.4|23154.4|23151.4|23144.4|117
1600943400000|2020-09-24 10:30:00|23146.4|23139.4|23146.4|23139.4|23151.4|23144.4|23136.4|23129.4|137
1600943700000|2020-09-24 10:35:00|23143.9|23136.9|23161.4|23154.4|23161.4|23154.4|23141.4|23134.4|86
1600944000000|2020-09-24 10:40:00|23156.4|23149.4|23151.4|23144.4|23161.4|23154.4|23151.4|23144.4|74
1600944300000|2020-09-24 10:45:00|23153.9|23146.9|23161.4|23154.4|23163.9|23156.9|23151.4|23144.4|53
1600944600000|2020-09-24 10:50:00|23163.9|23156.9|23171.4|23164.4|23173.9|23166.9|23161.4|23154.4|72
1600944900000|2020-09-24 10:55:00|23168.9|23161.9|23161.4|23154.4|23173.9|23166.9|23161.4|23154.4|83
1600945200000|2020-09-24 11:00:00|23163.9|23156.9|23161.4|23154.4|23171.4|23164.4|23161.4|23154.4|40
1600945500000|2020-09-24 11:05:00|23166.4|23159.4|23151.4|23144.4|23166.4|23159.4|23151.4|23144.4|58
1600945800000|2020-09-24 11:10:00|23153.9|23146.9|23151.4|23144.4|23156.4|23149.4|23151.4|23144.4|50
1600946100000|2020-09-24 11:15:00|23146.4|23139.4|23146.4|23139.4|23151.4|23144.4|23146.4|23139.4|47
1600946400000|2020-09-24 11:20:00|23151.4|23144.4|23146.4|23139.4|23151.4|23144.4|23136.4|23129.4|76
1600946700000|2020-09-24 11:25:00|23148.9|23141.9|23151.4|23144.4|23151.4|23144.4|23141.4|23134.4|73
1600947000000|2020-09-24 11:30:00|23153.9|23146.9|23146.4|23139.4|23156.4|23149.4|23146.4|23139.4|46
1600947300000|2020-09-24 11:35:00|23148.9|23141.9|23156.4|23149.4|23161.4|23154.4|23148.9|23141.9|60
1600947600000|2020-09-24 11:40:00|23153.9|23146.9|23141.4|23134.4|23153.9|23146.9|23141.4|23134.4|55
1600947900000|2020-09-24 11:45:00|23143.9|23136.9|23136.4|23129.4|23146.4|23139.4|23136.4|23129.4|43
1600948200000|2020-09-24 11:50:00|23131.4|23124.4|23111.4|23104.4|23136.4|23129.4|23111.4|23104.4|33
1600948500000|2020-09-24 11:55:00|23113.9|23106.9|23111.4|23104.4|23121.4|23114.4|23106.4|23099.4|93
1600948800000|2020-09-24 12:00:00|23106.4|23099.4|23086.4|23079.4|23106.4|23099.4|23081.4|23074.4|139
1600949100000|2020-09-24 12:05:00|23081.4|23074.4|23086.4|23079.4|23091.4|23084.4|23076.4|23069.4|147
1600949400000|2020-09-24 12:10:00|23088.9|23081.9|23101.4|23094.4|23106.4|23099.4|23086.4|23079.4|58
1600949700000|2020-09-24 12:15:00|23103.9|23096.9|23116.4|23109.4|23116.4|23109.4|23101.4|23094.4|72
1600950000000|2020-09-24 12:20:00|23111.4|23104.4|23096.4|23089.4|23116.4|23109.4|23096.4|23089.4|75
1600950300000|2020-09-24 12:25:00|23098.9|23091.9|23101.4|23094.4|23101.4|23094.4|23091.4|23084.4|65
1600950600000|2020-09-24 12:30:00|23103.9|23096.9|23073.9|23066.9|23103.9|23096.9|23071.4|23064.4|258
1600950900000|2020-09-24 12:35:00|23071.4|23064.4|23056.4|23049.4|23076.4|23069.4|23056.4|23049.4|502
1600951200000|2020-09-24 12:40:00|23053.9|23046.9|23061.4|23054.4|23071.4|23064.4|23051.4|23044.4|524
1600951500000|2020-09-24 12:45:00|23056.4|23049.4|23071.4|23064.4|23076.4|23069.4|23056.4|23049.4|68
1600951800000|2020-09-24 12:50:00|23073.9|23066.9|23066.4|23059.4|23076.4|23069.4|23066.4|23059.4|158
1600952100000|2020-09-24 12:55:00|23068.9|23061.9|23071.4|23064.4|23078.9|23071.9|23066.4|23059.4|89
1600952400000|2020-09-24 13:00:00|23076.4|23069.4|23051.4|23044.4|23076.4|23069.4|23051.4|23044.4|89
1600952700000|2020-09-24 13:05:00|23046.4|23039.4|23061.4|23054.4|23066.4|23059.4|23036.4|23029.4|289
1600953000000|2020-09-24 13:10:00|23063.9|23056.9|23061.4|23054.4|23068.9|23061.9|23053.9|23046.9|63
1600953300000|2020-09-24 13:15:00|23063.9|23056.9|23036.4|23029.4|23066.4|23059.4|23033.9|23026.9|122
1600953600000|2020-09-24 13:20:00|23038.9|23031.9|23046.4|23039.4|23046.4|23039.4|23036.4|23029.4|104
1600953900000|2020-09-24 13:25:00|23041.4|23034.4|23066.4|23059.4|23071.4|23064.4|23041.4|23034.4|93
1600954200000|2020-09-24 13:30:00|23061.4|23054.4|23031.4|23024.4|23081.4|23074.4|23026.4|23019.4|496
1600954500000|2020-09-24 13:35:00|23028.9|23021.9|23021.4|23014.4|23046.4|23039.4|23016.4|23009.4|398
1600954800000|2020-09-24 13:40:00|23016.4|23009.4|23046.4|23039.4|23051.4|23044.4|23011.4|23004.4|319
1600955100000|2020-09-24 13:45:00|23041.4|23034.4|23106.4|23099.4|23111.4|23104.4|23031.4|23024.4|789
1600955400000|2020-09-24 13:50:00|23111.4|23104.4|23118.9|23111.9|23126.4|23119.4|23101.4|23094.4|619
1600955700000|2020-09-24 13:55:00|23116.4|23109.4|23101.4|23094.4|23121.4|23114.4|23096.4|23089.4|187
1600956000000|2020-09-24 14:00:00|23103.9|23096.9|23141.4|23134.4|23151.4|23144.4|23101.4|23094.4|621
1600956300000|2020-09-24 14:05:00|23143.9|23136.9|23146.4|23139.4|23161.4|23154.4|23126.4|23119.4|503
1600956600000|2020-09-24 14:10:00|23141.4|23134.4|23131.4|23124.4|23146.4|23139.4|23121.4|23114.4|416
1600956900000|2020-09-24 14:15:00|23133.9|23126.9|23131.4|23124.4|23141.4|23134.4|23123.9|23116.9|320
1600957200000|2020-09-24 14:20:00|23126.4|23119.4|23096.4|23089.4|23126.4|23119.4|23096.4|23089.4|266
1600957500000|2020-09-24 14:25:00|23098.9|23091.9|23096.4|23089.4|23106.4|23099.4|23086.4|23079.4|327
1600957800000|2020-09-24 14:30:00|23091.4|23084.4|23071.4|23064.4|23096.4|23089.4|23061.4|23054.4|467
1600958100000|2020-09-24 14:35:00|23066.4|23059.4|23061.4|23054.4|23076.4|23069.4|23056.4|23049.4|404
1600958400000|2020-09-24 14:40:00|23056.4|23049.4|23061.4|23054.4|23091.4|23084.4|23051.4|23044.4|391
1600958700000|2020-09-24 14:45:00|23066.4|23059.4|23078.9|23071.9|23091.4|23084.4|23066.4|23059.4|288
1600959000000|2020-09-24 14:50:00|23081.4|23074.4|23098.9|23091.9|23111.4|23104.4|23066.4|23059.4|194
1600959300000|2020-09-24 14:55:00|23096.4|23089.4|23106.4|23099.4|23111.4|23104.4|23086.4|23079.4|150
1600959600000|2020-09-24 15:00:00|23103.9|23096.9|23091.4|23084.4|23111.4|23104.4|23091.4|23084.4|123
1600959900000|2020-09-24 15:05:00|23096.4|23089.4|23081.4|23074.4|23106.4|23099.4|23071.4|23064.4|167
1600960200000|2020-09-24 15:10:00|23086.4|23079.4|23106.4|23099.4|23106.4|23099.4|23081.4|23074.4|136
1600960500000|2020-09-24 15:15:00|23103.9|23096.9|23111.4|23104.4|23111.4|23104.4|23096.4|23089.4|357
1600960800000|2020-09-24 15:20:00|23106.4|23099.4|23141.4|23134.4|23146.4|23139.4|23101.4|23094.4|442
1600961100000|2020-09-24 15:25:00|23136.4|23129.4|23131.4|23124.4|23156.4|23149.4|23131.4|23124.4|203
1600961400000|2020-09-24 15:30:00|23136.4|23129.4|23141.4|23134.4|23146.4|23139.4|23126.4|23119.4|385
1600961700000|2020-09-24 15:35:00|23146.4|23139.4|23146.4|23139.4|23156.4|23149.4|23141.4|23134.4|640
1600962000000|2020-09-24 15:40:00|23151.4|23144.4|23146.4|23139.4|23161.4|23154.4|23146.4|23139.4|256
1600962300000|2020-09-24 15:45:00|23151.4|23144.4|23136.4|23129.4|23151.4|23144.4|23126.4|23119.4|117
1600962600000|2020-09-24 15:50:00|23133.9|23126.9|23141.4|23134.4|23146.4|23139.4|23133.9|23126.9|35
1600962900000|2020-09-24 15:55:00|23136.4|23129.4|23161.4|23154.4|23163.9|23156.9|23136.4|23129.4|186
1600963200000|2020-09-24 16:00:00|23163.9|23156.9|23171.4|23164.4|23176.4|23169.4|23161.4|23154.4|217
1600963500000|2020-09-24 16:05:00|23173.9|23166.9|23176.4|23169.4|23178.9|23171.9|23166.4|23159.4|108
1600963800000|2020-09-24 16:10:00|23173.9|23166.9|23161.4|23154.4|23173.9|23166.9|23161.4|23154.4|112
1600964100000|2020-09-24 16:15:00|23158.9|23151.9|23161.4|23154.4|23176.4|23169.4|23156.4|23149.4|93
1600964400000|2020-09-24 16:20:00|23166.4|23159.4|23151.4|23144.4|23171.4|23164.4|23151.4|23144.4|114
1600964700000|2020-09-24 16:25:00|23153.9|23146.9|23156.4|23149.4|23171.4|23164.4|23151.4|23144.4|123
1600965000000|2020-09-24 16:30:00|23161.4|23154.4|23141.4|23134.4|23161.4|23154.4|23141.4|23134.4|57
1600965300000|2020-09-24 16:35:00|23143.9|23136.9|23136.4|23129.4|23146.4|23139.4|23136.4|23129.4|115
1600965600000|2020-09-24 16:40:00|23141.4|23134.4|23151.4|23144.4|23151.4|23144.4|23141.4|23134.4|46
1600965900000|2020-09-24 16:45:00|23146.4|23139.4|23156.4|23149.4|23156.4|23149.4|23146.4|23139.4|100
1600966200000|2020-09-24 16:50:00|23161.4|23154.4|23151.4|23144.4|23161.4|23154.4|23146.4|23139.4|100
1600966500000|2020-09-24 16:55:00|23153.9|23146.9|23176.4|23169.4|23176.4|23169.4|23151.4|23144.4|103
1600966800000|2020-09-24 17:00:00|23173.9|23166.9|23181.4|23174.4|23181.4|23174.4|23171.4|23164.4|175
1600967100000|2020-09-24 17:05:00|23176.4|23169.4|23191.4|23184.4|23191.4|23184.4|23176.4|23169.4|236
1600967400000|2020-09-24 17:10:00|23196.4|23189.4|23206.4|23199.4|23211.4|23204.4|23191.4|23184.4|156
1600967700000|2020-09-24 17:15:00|23211.4|23204.4|23211.4|23204.4|23231.4|23224.4|23211.4|23204.4|483
1600968000000|2020-09-24 17:20:00|23216.4|23209.4|23226.4|23219.4|23236.4|23229.4|23216.4|23209.4|209
1600968300000|2020-09-24 17:25:00|23228.9|23221.9|23236.4|23229.4|23236.4|23229.4|23226.4|23219.4|82
1600968600000|2020-09-24 17:30:00|23233.9|23226.9|23246.4|23239.4|23251.4|23244.4|23231.4|23224.4|262
1600968900000|2020-09-24 17:35:00|23241.4|23234.4|23241.4|23234.4|23241.4|23234.4|23231.4|23224.4|79
1600969200000|2020-09-24 17:40:00|23243.9|23236.9|23236.4|23229.4|23246.4|23239.4|23236.4|23229.4|90
1600969500000|2020-09-24 17:45:00|23238.9|23231.9|23231.4|23224.4|23243.9|23236.9|23228.9|23221.9|85
1600969800000|2020-09-24 17:50:00|23233.9|23226.9|23231.4|23224.4|23241.4|23234.4|23231.4|23224.4|60
1600970100000|2020-09-24 17:55:00|23228.9|23221.9|23221.4|23214.4|23231.4|23224.4|23216.4|23209.4|115
1600970400000|2020-09-24 18:00:00|23223.9|23216.9|23216.4|23209.4|23226.4|23219.4|23211.4|23204.4|85
1600970700000|2020-09-24 18:05:00|23218.9|23211.9|23221.4|23214.4|23221.4|23214.4|23211.4|23204.4|62
1600971000000|2020-09-24 18:10:00|23216.4|23209.4|23216.4|23209.4|23221.4|23214.4|23211.4|23204.4|47
1600971300000|2020-09-24 18:15:00|23218.9|23211.9|23186.4|23179.4|23226.4|23219.4|23186.4|23179.4|182
1600971600000|2020-09-24 18:20:00|23181.4|23174.4|23181.4|23174.4|23181.4|23174.4|23171.4|23164.4|111
1600971900000|2020-09-24 18:25:00|23178.9|23171.9|23176.4|23169.4|23186.4|23179.4|23166.4|23159.4|150
1600972200000|2020-09-24 18:30:00|23181.4|23174.4|23181.4|23174.4|23186.4|23179.4|23171.4|23164.4|76
1600972500000|2020-09-24 18:35:00|23176.4|23169.4|23186.4|23179.4|23186.4|23179.4|23166.4|23159.4|242
1600972800000|2020-09-24 18:40:00|23183.9|23176.9|23196.4|23189.4|23201.4|23194.4|23181.4|23174.4|92
1600973100000|2020-09-24 18:45:00|23191.4|23184.4|23156.4|23149.4|23196.4|23189.4|23156.4|23149.4|123
1600973400000|2020-09-24 18:50:00|23151.4|23144.4|23141.4|23134.4|23161.4|23154.4|23133.9|23126.9|116
1600973700000|2020-09-24 18:55:00|23136.4|23129.4|23121.4|23114.4|23146.4|23139.4|23116.4|23109.4|216
1600974000000|2020-09-24 19:00:00|23123.9|23116.9|23121.4|23114.4|23136.4|23129.4|23116.4|23109.4|144
1600974300000|2020-09-24 19:05:00|23126.4|23119.4|23141.4|23134.4|23146.4|23139.4|23121.4|23114.4|187
1600974600000|2020-09-24 19:10:00|23136.4|23129.4|23151.4|23144.4|23151.4|23144.4|23131.4|23124.4|144
1600974900000|2020-09-24 19:15:00|23146.4|23139.4|23116.4|23109.4|23151.4|23144.4|23116.4|23109.4|277
1600975200000|2020-09-24 19:20:00|23121.4|23114.4|23091.4|23084.4|23121.4|23114.4|23076.4|23069.4|280
1600975500000|2020-09-24 19:25:00|23086.4|23079.4|23101.4|23094.4|23111.4|23104.4|23086.4|23079.4|173
1600975800000|2020-09-24 19:30:00|23096.4|23089.4|23116.4|23109.4|23121.4|23114.4|23091.4|23084.4|274
1600976100000|2020-09-24 19:35:00|23111.4|23104.4|23151.4|23144.4|23151.4|23144.4|23106.4|23099.4|233
1600976400000|2020-09-24 19:40:00|23146.4|23139.4|23146.4|23139.4|23156.4|23149.4|23146.4|23139.4|115
1600976700000|2020-09-24 19:45:00|23151.4|23144.4|23143.9|23136.9|23181.4|23174.4|23141.4|23134.4|200
1600977000000|2020-09-24 19:50:00|23141.4|23134.4|23158.9|23151.9|23158.9|23151.9|23131.4|23124.4|358
1600977300000|2020-09-24 19:55:00|23161.4|23154.4|23156.4|23149.4|23171.4|23164.4|23146.4|23139.4|600
1600977600000|2020-09-24 20:00:00|23151.4|23144.4|23166.4|23159.4|23171.4|23164.4|23151.4|23144.4|231
1600977900000|2020-09-24 20:05:00|23171.4|23164.4|23176.4|23169.4|23181.4|23174.4|23166.4|23159.4|180
1600978200000|2020-09-24 20:10:00|23178.9|23171.9|23168.9|23161.9|23183.9|23176.9|23166.4|23159.4|60
1600978500000|2020-09-24 20:15:00|23172.9|23157.9|23165.4|23150.4|23180.4|23165.4|23165.4|23150.4|80
1600978800000|2020-09-24 20:20:00|23162.9|23147.9|23147.9|23132.9|23162.9|23147.9|23142.9|23127.9|109
1600979100000|2020-09-24 20:25:00|23145.4|23130.4|23155.4|23140.4|23155.4|23140.4|23145.4|23130.4|38
1600979400000|2020-09-24 20:30:00|23157.9|23142.9|23162.9|23147.9|23165.4|23150.4|23155.4|23140.4|2
1600979700000|2020-09-24 20:35:00|23165.4|23150.4|23152.9|23137.9|23165.4|23150.4|23152.9|23137.9|7
1600980000000|2020-09-24 20:40:00|23150.4|23135.4|23150.4|23135.4|23155.4|23140.4|23150.4|23135.4|1
1600980300000|2020-09-24 20:45:00|23152.9|23137.9|23147.9|23132.9|23160.4|23145.4|23145.4|23130.4|29
1600980600000|2020-09-24 20:50:00|23150.4|23135.4|23157.9|23142.9|23157.9|23142.9|23150.4|23135.4|16
1600980900000|2020-09-24 20:55:00|23160.4|23145.4|23170.9|23140.9|23176.5|23152.9|23160.4|23137.9|6
1600981200000|2020-09-24 21:00:00|23170.5|23140.5|23172.7|23142.7|23176.3|23146.3|23170|23140|0
1600981500000|2020-09-24 21:05:00|23172|23142|23169.3|23139.3|23172.9|23142.9|23169.3|23139.3|0
1600981800000|2020-09-24 21:10:00|23169.5|23139.5|23169.1|23139.1|23170.9|23140.9|23169.1|23139.1|0
1600982100000|2020-09-24 21:15:00|23169.5|23139.5|23173.7|23143.7|23174.5|23144.5|23169.5|23139.5|0
1600982400000|2020-09-24 21:20:00|23174.6|23144.6|23171.9|23141.9|23174.8|23144.8|23171.2|23141.2|0
1600982700000|2020-09-24 21:25:00|23173.4|23143.4|23173.9|23143.9|23173.9|23143.9|23173.2|23143.2|0
1600983000000|2020-09-24 21:30:00|23173.8|23143.8|23173.4|23143.4|23174|23144|23171.4|23141.4|0
1600983300000|2020-09-24 21:35:00|23173.2|23143.2|23173.4|23143.4|23174.1|23144.1|23173.2|23143.2|0
1600983600000|2020-09-24 21:40:00|23173.2|23143.2|23173.6|23143.6|23173.6|23143.6|23173.2|23143.2|0
1600983900000|2020-09-24 21:45:00|23175.2|23145.2|23175.7|23145.7|23176.7|23146.7|23174.7|23144.7|0
1600984200000|2020-09-24 21:50:00|23174.8|23144.8|23182|23152|23182|23152|23174.8|23144.8|0
1600984500000|2020-09-24 21:55:00|23181.7|23151.7|23181.7|23151.7|23183.5|23153.5|23181.7|23151.7|0
1600984800000|2020-09-24 22:00:00|23185.1|23155.1|23190.4|23175.4|23195.4|23180.4|23170.4|23151.4|10
1600985100000|2020-09-24 22:05:00|23187.9|23172.9|23197.9|23182.9|23205.4|23190.4|23187.9|23172.9|9
1600985400000|2020-09-24 22:10:00|23200.4|23185.4|23200.4|23185.4|23202.9|23187.9|23197.9|23182.9|2
1600985700000|2020-09-24 22:15:00|23197.9|23182.9|23200.4|23185.4|23200.4|23185.4|23197.9|23182.9|2
1600986300000|2020-09-24 22:25:00|23205.4|23190.4|23200.4|23185.4|23205.4|23190.4|23200.4|23185.4|25
1600986600000|2020-09-24 22:30:00|23205.4|23190.4|23205.4|23190.4|23205.4|23190.4|23205.4|23190.4|3
1600986900000|2020-09-24 22:35:00|23206|23191|23206|23191|23208.5|23193.5|23206|23191|2
1600987200000|2020-09-24 22:40:00|23216|23201|23201|23186|23216|23201|23201|23186|14
1600987500000|2020-09-24 22:45:00|23198.5|23183.5|23203.5|23188.5|23206|23191|23198.5|23183.5|2
1600987800000|2020-09-24 22:50:00|23201|23186|23216|23201|23221|23206|23201|23186|42
1600988100000|2020-09-24 22:55:00|23213.5|23198.5|23211|23196|23213.5|23198.5|23211|23196|0
1600988400000|2020-09-24 23:00:00|23206|23191|23206|23191|23206|23191|23206|23191|6
1600988700000|2020-09-24 23:05:00|23211|23196|23211|23196|23216|23201|23211|23196|8
1600989000000|2020-09-24 23:10:00|23213.5|23198.5|23216|23201|23216|23201|23211|23196|0
1600989300000|2020-09-24 23:15:00|23221|23206|23221|23206|23226|23211|23216|23201|34
1600989600000|2020-09-24 23:20:00|23218.5|23203.5|23201|23186|23218.5|23203.5|23196|23181|44
1600989900000|2020-09-24 23:25:00|23206|23191|23203.5|23188.5|23208.5|23193.5|23201|23186|14
1600990200000|2020-09-24 23:30:00|23201|23186|23202|23195|23207|23200|23189.5|23181|38210
1600990500000|2020-09-24 23:35:00|23197|23190|23202|23195|23202|23195|23192|23185|137
1600990800000|2020-09-24 23:40:00|23207|23200|23212|23205|23217|23210|23207|23200|252
1600991100000|2020-09-24 23:45:00|23217|23210|23217|23210|23227|23220|23207|23200|569
1600991400000|2020-09-24 23:50:00|23222|23215|23212|23205|23222|23215|23207|23200|746
1600991700000|2020-09-24 23:55:00|23214.5|23207.5|23217|23210|23227|23220|23212|23205|340
1600992000000|2020-09-25 00:00:00|23222|23215|23212|23205|23237|23230|23192|23185|1663
1600992300000|2020-09-25 00:05:00|23207|23200|23192|23185|23207|23200|23187|23180|827
1600992600000|2020-09-25 00:10:00|23197|23190|23182|23175|23199.5|23192.5|23172|23165|530
1600992900000|2020-09-25 00:15:00|23187|23180|23202|23195|23207|23200|23187|23180|665
1600993200000|2020-09-25 00:20:00|23207|23200|23192|23185|23207|23200|23182|23175|492
1600993500000|2020-09-25 00:25:00|23194.5|23187.5|23182|23175|23199.5|23192.5|23182|23175|269
1600993800000|2020-09-25 00:30:00|23187|23180|23182|23175|23187|23180|23172|23165|347
1600994100000|2020-09-25 00:35:00|23177|23170|23192|23185|23194.5|23187.5|23172|23165|423
1600994400000|2020-09-25 00:40:00|23194.5|23187.5|23192|23185|23197|23190|23192|23185|273
1600994700000|2020-09-25 00:45:00|23197|23190|23192|23185|23197|23190|23182|23175|452
1600995000000|2020-09-25 00:50:00|23197|23190|23212|23205|23212|23205|23192|23185|585
1600995300000|2020-09-25 00:55:00|23217|23210|23217|23210|23217|23210|23207|23200|548
1600995600000|2020-09-25 01:00:00|23222|23215|23222|23215|23232|23225|23217|23210|558
1600995900000|2020-09-25 01:05:00|23217|23210|23212|23205|23222|23215|23207|23200|415
1600996200000|2020-09-25 01:10:00|23214.5|23207.5|23202|23195|23222|23215|23202|23195|309
1600996500000|2020-09-25 01:15:00|23204.5|23197.5|23247|23240|23257|23250|23202|23195|1509
1600996800000|2020-09-25 01:20:00|23242|23235|23262|23255|23267|23260|23242|23235|1160
1600997100000|2020-09-25 01:25:00|23264.5|23257.5|23262|23255|23277|23270|23262|23255|606
1600997400000|2020-09-25 01:30:00|23264.5|23257.5|23252|23245|23267|23260|23242|23235|798
1600997700000|2020-09-25 01:35:00|23247|23240|23244.5|23237.5|23257|23250|23242|23235|464
1600998000000|2020-09-25 01:40:00|23247|23240|23242|23235|23257|23250|23242|23235|465
1600998300000|2020-09-25 01:45:00|23244.5|23237.5|23247|23240|23259.5|23252.5|23242|23235|381
1600998600000|2020-09-25 01:50:00|23244.5|23237.5|23257|23250|23257|23250|23242|23235|370
1600998900000|2020-09-25 01:55:00|23252|23245|23247|23240|23257|23250|23242|23235|475
1600999200000|2020-09-25 02:00:00|23249.5|23242.5|23252|23245|23262|23255|23247|23240|400
1600999500000|2020-09-25 02:05:00|23249.5|23242.5|23242|23235|23252|23245|23237|23230|408
1600999800000|2020-09-25 02:10:00|23244.5|23237.5|23232|23225|23247|23240|23232|23225|264
1601000100000|2020-09-25 02:15:00|23234.5|23227.5|23242|23235|23247|23240|23232|23225|410
1601000400000|2020-09-25 02:20:00|23244.5|23237.5|23232|23225|23252|23245|23232|23225|225
1601000700000|2020-09-25 02:25:00|23234.5|23227.5|23217|23210|23237|23230|23214.5|23207.5|328
1601001000000|2020-09-25 02:30:00|23219.5|23212.5|23202|23195|23219.5|23212.5|23202|23195|418
1601001300000|2020-09-25 02:35:00|23204.5|23197.5|23202|23195|23207|23200|23192|23185|311
1601001600000|2020-09-25 02:40:00|23204.5|23197.5|23207|23200|23212|23205|23202|23195|177
1601001900000|2020-09-25 02:45:00|23209.5|23202.5|23212|23205|23217|23210|23207|23200|169
1601002200000|2020-09-25 02:50:00|23214.5|23207.5|23202|23195|23217|23210|23202|23195|179
1601002500000|2020-09-25 02:55:00|23204.5|23197.5|23207|23200|23212|23205|23202|23195|274
1601002800000|2020-09-25 03:00:00|23209.5|23202.5|23217|23210|23217|23210|23209.5|23202.5|80
1601003100000|2020-09-25 03:05:00|23219.5|23212.5|23222|23215|23227|23220|23217|23210|297
1601003400000|2020-09-25 03:10:00|23224.5|23217.5|23219.5|23212.5|23227|23220|23214.5|23207.5|96
1601003700000|2020-09-25 03:15:00|23222|23215|23227|23220|23227|23220|23222|23215|234
1601004000000|2020-09-25 03:20:00|23232|23225|23232|23225|23237|23230|23232|23225|79
1601004300000|2020-09-25 03:25:00|23229.5|23222.5|23227|23220|23232|23225|23227|23220|245
1601004600000|2020-09-25 03:30:00|23229.5|23222.5|23212|23205|23232|23225|23212|23205|260
1601004900000|2020-09-25 03:35:00|23217|23210|23192|23185|23217|23210|23192|23185|385
1601005200000|2020-09-25 03:40:00|23187|23180|23197|23190|23197|23190|23187|23180|405
1601005500000|2020-09-25 03:45:00|23194.5|23187.5|23187|23180|23197|23190|23187|23180|228
1601005800000|2020-09-25 03:50:00|23182|23175|23167|23160|23182|23175|23152|23145|633
1601006100000|2020-09-25 03:55:00|23164.5|23157.5|23177|23170|23177|23170|23157|23150|236
1601006400000|2020-09-25 04:00:00|23172|23165|23192|23185|23192|23185|23172|23165|282
1601006700000|2020-09-25 04:05:00|23187|23180|23187|23180|23192|23185|23182|23175|159
1601007000000|2020-09-25 04:10:00|23184.5|23177.5|23192|23185|23197|23190|23182|23175|179
1601007300000|2020-09-25 04:15:00|23194.5|23187.5|23197|23190|23207|23200|23194.5|23187.5|398
1601007600000|2020-09-25 04:20:00|23194.5|23187.5|23197|23190|23207|23200|23192|23185|238
1601007900000|2020-09-25 04:25:00|23202|23195|23192|23185|23202|23195|23192|23185|181
1601008200000|2020-09-25 04:30:00|23189.5|23182.5|23202|23195|23209.5|23202.5|23189.5|23182.5|245
1601008500000|2020-09-25 04:35:00|23197|23190|23192|23185|23202|23195|23192|23185|151
1601008800000|2020-09-25 04:40:00|23197|23190|23192|23185|23202|23195|23187|23180|229
1601009100000|2020-09-25 04:45:00|23187|23180|23202|23195|23202|23195|23187|23180|130
1601009400000|2020-09-25 04:50:00|23204.5|23197.5|23217|23210|23222|23215|23204.5|23197.5|323
1601009700000|2020-09-25 04:55:00|23214.5|23207.5|23222|23215|23224.5|23217.5|23212|23205|337
1601010000000|2020-09-25 05:00:00|23217|23210|23227|23220|23227|23220|23217|23210|577
1601010300000|2020-09-25 05:05:00|23222|23215|23212|23205|23227|23220|23209.5|23202.5|569
1601010600000|2020-09-25 05:10:00|23207|23200|23212|23205|23222|23215|23207|23200|238
1601010900000|2020-09-25 05:15:00|23217|23210|23212|23205|23219.5|23212.5|23207|23200|349
1601011200000|2020-09-25 05:20:00|23209.5|23202.5|23222|23215|23222|23215|23209.5|23202.5|201
1601011500000|2020-09-25 05:25:00|23217|23210|23207|23200|23217|23210|23202|23195|419
1601011800000|2020-09-25 05:30:00|23204.5|23197.5|23212|23205|23217|23210|23202|23195|304
1601012100000|2020-09-25 05:35:00|23214.5|23207.5|23217|23210|23222|23215|23212|23205|328
1601012400000|2020-09-25 05:40:00|23214.5|23207.5|23217|23210|23227|23220|23212|23205|460
1601012700000|2020-09-25 05:45:00|23212|23205|23207|23200|23217|23210|23202|23195|518
1601013000000|2020-09-25 05:50:00|23209.5|23202.5|23212|23205|23212|23205|23202|23195|402
1601013300000|2020-09-25 05:55:00|23209.5|23202.5|23217|23210|23222|23215|23202|23195|2354
1601013600000|2020-09-25 06:00:00|23212|23205|23217|23210|23222|23215|23202|23195|2893
1601013900000|2020-09-25 06:05:00|23222|23215|23217|23210|23222|23215|23197|23190|1886
1601014200000|2020-09-25 06:10:00|23219.5|23212.5|23177|23170|23219.5|23212.5|23172|23165|593
1601014500000|2020-09-25 06:15:00|23172|23165|23162|23155|23182|23175|23157|23150|582
1601014800000|2020-09-25 06:20:00|23157|23150|23182|23175|23182|23175|23157|23150|301
1601015100000|2020-09-25 06:25:00|23177|23170|23172|23165|23177|23170|23167|23160|95
1601015400000|2020-09-25 06:30:00|23177|23170|23179.5|23172.5|23189.5|23182.5|23174.5|23167.5|42
1601015700000|2020-09-25 06:35:00|23177|23170|23182|23175|23182|23175|23172|23165|19
1601016000000|2020-09-25 06:40:00|23187|23180|23182|23175|23187|23180|23177|23170|32
1601016300000|2020-09-25 06:45:00|23184.5|23177.5|23192|23185|23202|23195|23184.5|23177.5|103
1601016600000|2020-09-25 06:50:00|23194.5|23187.5|23197|23190|23207|23200|23192|23185|71
1601016900000|2020-09-25 06:55:00|23182|23175|23187|23180|23194.5|23187.5|23172|23165|123
1601017200000|2020-09-25 07:00:00|23184.5|23177.5|23142|23135|23187|23180|23137|23130|390
1601017500000|2020-09-25 07:05:00|23134.5|23127.5|23152|23145|23157|23150|23127|23120|245
1601017800000|2020-09-25 07:10:00|23149.5|23142.5|23179.5|23172.5|23187|23180|23134.5|23127.5|137
1601018100000|2020-09-25 07:15:00|23177|23170|23172|23165|23187|23180|23162|23155|50
1601018400000|2020-09-25 07:20:00|23169.5|23162.5|23162|23155|23182|23175|23132|23125|117
1601018700000|2020-09-25 07:25:00|23167|23160|23184.5|23177.5|23187|23180|23157|23150|124
1601019000000|2020-09-25 07:30:00|23187|23180|23167|23160|23187|23180|23167|23160|115
1601019300000|2020-09-25 07:35:00|23169.5|23162.5|23177|23170|23184.5|23177.5|23167|23160|111
1601019600000|2020-09-25 07:40:00|23179.5|23172.5|23172|23165|23187|23180|23167|23160|135
1601019900000|2020-09-25 07:45:00|23169.5|23162.5|23157|23150|23172|23165|23152|23145|95
1601020200000|2020-09-25 07:50:00|23154.5|23147.5|23142|23135|23162|23155|23132|23125|186
1601020500000|2020-09-25 07:55:00|23139.5|23132.5|23147|23140|23152|23145|23137|23130|152
1601020800000|2020-09-25 08:00:00|23152|23145|23147|23140|23157|23150|23147|23140|37
1601021100000|2020-09-25 08:05:00|23152|23145|23117|23110|23152|23145|23107|23100|130
1601021400000|2020-09-25 08:10:00|23114.5|23107.5|23122|23115|23122|23115|23107|23100|263
1601021700000|2020-09-25 08:15:00|23117|23110|23132|23125|23132|23125|23112|23105|102
1601022000000|2020-09-25 08:20:00|23127|23120|23127|23120|23132|23125|23122|23115|79
1601022300000|2020-09-25 08:25:00|23122|23115|23127|23120|23132|23125|23122|23115|97
1601022600000|2020-09-25 08:30:00|23124.5|23117.5|23137|23130|23137|23130|23122|23115|97
1601022900000|2020-09-25 08:35:00|23134.5|23127.5|23142|23135|23142|23135|23132|23125|70
1601023200000|2020-09-25 08:40:00|23144.5|23137.5|23137|23130|23147|23140|23132|23125|72
1601023500000|2020-09-25 08:45:00|23134.5|23127.5|23147|23140|23147|23140|23132|23125|65
1601023800000|2020-09-25 08:50:00|23149.5|23142.5|23147|23140|23152|23145|23147|23140|14
1601024100000|2020-09-25 08:55:00|23149.5|23142.5|23152|23145|23152|23145|23147|23140|37
1601024400000|2020-09-25 09:00:00|23157|23150|23157|23150|23162|23155|23152|23145|23
1601024700000|2020-09-25 09:05:00|23159.5|23152.5|23157|23150|23159.5|23152.5|23152|23145|29
1601025000000|2020-09-25 09:10:00|23159.5|23152.5|23147|23140|23162|23155|23147|23140|35
1601025300000|2020-09-25 09:15:00|23142|23135|23137|23130|23147|23140|23137|23130|45
1601025600000|2020-09-25 09:20:00|23142|23135|23112|23105|23142|23135|23112|23105|45
1601025900000|2020-09-25 09:25:00|23117|23110|23117|23110|23127|23120|23114.5|23107.5|51
1601026200000|2020-09-25 09:30:00|23114.5|23107.5|23117|23110|23117|23110|23107|23100|158
1601026500000|2020-09-25 09:35:00|23112|23105|23097|23090|23117|23110|23097|23090|142
1601026800000|2020-09-25 09:40:00|23102|23095|23077|23070|23102|23095|23077|23070|532
1601027100000|2020-09-25 09:45:00|23072|23065|23087|23080|23092|23085|23062|23055|601
1601027400000|2020-09-25 09:50:00|23084.5|23077.5|23092|23085|23097|23090|23077|23070|126
1601027700000|2020-09-25 09:55:00|23094.5|23087.5|23107|23100|23107|23100|23092|23085|67
1601028000000|2020-09-25 10:00:00|23102|23095|23097|23090|23107|23100|23092|23085|48
1601028300000|2020-09-25 10:05:00|23094.5|23087.5|23097|23090|23112|23105|23092|23085|50
1601028600000|2020-09-25 10:10:00|23094.5|23087.5|23087|23080|23097|23090|23082|23075|104
1601028900000|2020-09-25 10:15:00|23084.5|23077.5|23067|23060|23087|23080|23067|23060|106
1601029200000|2020-09-25 10:20:00|23062|23055|23052|23045|23067|23060|23047|23040|143
1601029500000|2020-09-25 10:25:00|23049.5|23042.5|23047|23040|23062|23055|23042|23035|238
1601029800000|2020-09-25 10:30:00|23044.5|23037.5|23062|23055|23062|23055|23042|23035|70
1601030100000|2020-09-25 10:35:00|23059.5|23052.5|23057|23050|23067|23060|23052|23045|119
1601030400000|2020-09-25 10:40:00|23054.5|23047.5|23042|23035|23057|23050|23037|23030|175
1601030700000|2020-09-25 10:45:00|23037|23030|23032|23025|23044.5|23037.5|23027|23020|288
1601031000000|2020-09-25 10:50:00|23034.5|23027.5|23017|23010|23037|23030|23017|23010|219
1601031300000|2020-09-25 10:55:00|23014.5|23007.5|23017|23010|23027|23020|23012|23005|180
1601031600000|2020-09-25 11:00:00|23019.5|23012.5|23012|23005|23027|23020|23012|23005|272
1601031900000|2020-09-25 11:05:00|23007|23000|23037|23030|23037|23030|22992|22985|232
1601032200000|2020-09-25 11:10:00|23042|23035|23037|23030|23042|23035|23032|23025|153
1601032500000|2020-09-25 11:15:00|23042|23035|23034.5|23027.5|23042|23035|23034.5|23027.5|80
1601032800000|2020-09-25 11:20:00|23032|23025|23042|23035|23052|23045|23032|23025|124
1601033100000|2020-09-25 11:25:00|23037|23030|23037|23030|23042|23035|23037|23030|108
1601033400000|2020-09-25 11:30:00|23039.5|23032.5|23042|23035|23047|23040|23032|23025|76
1601033700000|2020-09-25 11:35:00|23047|23040|23052|23045|23054.5|23047.5|23039.5|23032.5|78
1601034000000|2020-09-25 11:40:00|23049.5|23042.5|23062|23055|23067|23060|23049.5|23042.5|166
1601034300000|2020-09-25 11:45:00|23059.5|23052.5|23057|23050|23062|23055|23054.5|23047.5|31
1601034600000|2020-09-25 11:50:00|23062|23055|23077|23070|23087|23080|23062|23055|346
1601034900000|2020-09-25 11:55:00|23082|23075|23082|23075|23089.5|23082.5|23077|23070|85
1601035200000|2020-09-25 12:00:00|23079.5|23072.5|23082|23075|23092|23085|23077|23070|147
1601035500000|2020-09-25 12:05:00|23087|23080|23087|23080|23092|23085|23087|23080|44
1601035800000|2020-09-25 12:10:00|23092|23085|23072|23065|23092|23085|23072|23065|65
1601036100000|2020-09-25 12:15:00|23069.5|23062.5|23077|23070|23082|23075|23069.5|23062.5|93
1601036400000|2020-09-25 12:20:00|23079.5|23072.5|23077|23070|23087|23080|23072|23065|74
1601036700000|2020-09-25 12:25:00|23072|23065|23074.5|23067.5|23082|23075|23067|23060|58
1601037000000|2020-09-25 12:30:00|23072|23065|23067|23060|23077|23070|23062|23055|106
1601037300000|2020-09-25 12:35:00|23062|23055|23067|23060|23072|23065|23057|23050|338
1601037600000|2020-09-25 12:40:00|23072|23065|23082|23075|23082|23075|23062|23055|158
1601037900000|2020-09-25 12:45:00|23087|23080|23089.5|23082.5|23092|23085|23082|23075|79
1601038200000|2020-09-25 12:50:00|23087|23080|23087|23080|23092|23085|23082|23075|35
1601038500000|2020-09-25 12:55:00|23084.5|23077.5|23097|23090|23102|23095|23082|23075|27
1601038800000|2020-09-25 13:00:00|23092|23085|23089.5|23082.5|23097|23090|23087|23080|66
1601039100000|2020-09-25 13:05:00|23092|23085|23097|23090|23104.5|23097.5|23087|23080|133
1601039400000|2020-09-25 13:10:00|23102|23095|23092|23085|23102|23095|23087|23080|101
1601039700000|2020-09-25 13:15:00|23087|23080|23087|23080|23092|23085|23082|23075|85
1601040000000|2020-09-25 13:20:00|23084.5|23077.5|23077|23070|23099.5|23092.5|23077|23070|169
1601040300000|2020-09-25 13:25:00|23072|23065|23069.5|23062.5|23077|23070|23067|23060|52
1601040600000|2020-09-25 13:30:00|23067|23060|23069.5|23062.5|23077|23070|23057|23050|455
1601040900000|2020-09-25 13:35:00|23067|23060|23067|23060|23084.5|23077.5|23057|23050|190
1601041200000|2020-09-25 13:40:00|23072|23065|23097|23090|23114.5|23107.5|23067|23060|260
1601041500000|2020-09-25 13:45:00|23102|23095|23072|23065|23107|23100|23067|23060|221
1601041800000|2020-09-25 13:50:00|23067|23060|23082|23075|23092|23085|23057|23050|274
1601042100000|2020-09-25 13:55:00|23087|23080|23102|23095|23107|23100|23067|23060|208
1601042400000|2020-09-25 14:00:00|23099.5|23092.5|23102|23095|23102|23095|23082|23075|106
1601042700000|2020-09-25 14:05:00|23099.5|23092.5|23087|23080|23107|23100|23077|23070|126
1601043000000|2020-09-25 14:10:00|23089.5|23082.5|23052|23045|23089.5|23082.5|23042|23035|593
1601043300000|2020-09-25 14:15:00|23047|23040|23077|23070|23082|23075|23042|23035|163
1601043600000|2020-09-25 14:20:00|23074.5|23067.5|23102|23095|23112|23105|23072|23065|331
1601043900000|2020-09-25 14:25:00|23107|23100|23127|23120|23132|23125|23102|23095|465
1601044200000|2020-09-25 14:30:00|23132|23125|23117|23110|23137|23130|23107|23100|244
1601044500000|2020-09-25 14:35:00|23114.5|23107.5|23142|23135|23142|23135|23112|23105|115
1601044800000|2020-09-25 14:40:00|23144.5|23137.5|23137|23130|23152|23145|23122|23115|287
1601045100000|2020-09-25 14:45:00|23134.5|23127.5|23127|23120|23147|23140|23122|23115|177
1601045400000|2020-09-25 14:50:00|23129.5|23122.5|23137|23130|23147|23140|23122|23115|615
1601045700000|2020-09-25 14:55:00|23132|23125|23127|23120|23132|23125|23117|23110|387
1601046000000|2020-09-25 15:00:00|23132|23125|23107|23100|23137|23130|23102|23095|403
1601046300000|2020-09-25 15:05:00|23104.5|23097.5|23107|23100|23117|23110|23102|23095|288
1601046600000|2020-09-25 15:10:00|23104.5|23097.5|23117|23110|23127|23120|23102|23095|62
1601046900000|2020-09-25 15:15:00|23112|23105|23142|23135|23142|23135|23112|23105|231
1601047200000|2020-09-25 15:20:00|23139.5|23132.5|23147|23140|23147|23140|23132|23125|109
1601047500000|2020-09-25 15:25:00|23152|23145|23142|23135|23152|23145|23142|23135|356
1601047800000|2020-09-25 15:30:00|23147|23140|23162|23155|23162|23155|23142|23135|298
1601048100000|2020-09-25 15:35:00|23157|23150|23147|23140|23162|23155|23142|23135|249
1601048400000|2020-09-25 15:40:00|23152|23145|23132|23125|23152|23145|23132|23125|278
1601048700000|2020-09-25 15:45:00|23134.5|23127.5|23122|23115|23137|23130|23117|23110|165
1601049000000|2020-09-25 15:50:00|23119.5|23112.5|23117|23110|23127|23120|23117|23110|97
1601049300000|2020-09-25 15:55:00|23119.5|23112.5|23117|23110|23127|23120|23117|23110|75
1601049600000|2020-09-25 16:00:00|23122|23115|23132|23125|23137|23130|23117|23110|118
1601049900000|2020-09-25 16:05:00|23137|23130|23152|23145|23152|23145|23137|23130|81
1601050200000|2020-09-25 16:10:00|23147|23140|23157|23150|23157|23150|23147|23140|132
1601050500000|2020-09-25 16:15:00|23152|23145|23147|23140|23152|23145|23139.5|23132.5|156
1601050800000|2020-09-25 16:20:00|23142|23135|23152|23145|23152|23145|23137|23130|83
1601051100000|2020-09-25 16:25:00|23147|23140|23147|23140|23152|23145|23142|23135|63
1601051400000|2020-09-25 16:30:00|23152|23145|23147|23140|23152|23145|23142|23135|33
1601051700000|2020-09-25 16:35:00|23142|23135|23152|23145|23157|23150|23142|23135|74
1601052000000|2020-09-25 16:40:00|23157|23150|23157|23150|23162|23155|23152|23145|59
1601052300000|2020-09-25 16:45:00|23159.5|23152.5|23152|23145|23162|23155|23152|23145|57
1601052600000|2020-09-25 16:50:00|23154.5|23147.5|23167|23160|23167|23160|23152|23145|45
1601052900000|2020-09-25 16:55:00|23162|23155|23167|23160|23172|23165|23162|23155|95
1601053200000|2020-09-25 17:00:00|23162|23155|23172|23165|23182|23175|23162|23155|188
1601053500000|2020-09-25 17:05:00|23174.5|23167.5|23177|23170|23187|23180|23172|23165|363
1601053800000|2020-09-25 17:10:00|23182|23175|23177|23170|23182|23175|23177|23170|91
1601054100000|2020-09-25 17:15:00|23179.5|23172.5|23172|23165|23187|23180|23172|23165|65
1601054400000|2020-09-25 17:20:00|23177|23170|23172|23165|23182|23175|23172|23165|167
1601054700000|2020-09-25 17:25:00|23174.5|23167.5|23182|23175|23182|23175|23172|23165|78
1601055000000|2020-09-25 17:30:00|23187|23180|23182|23175|23187|23180|23177|23170|134
1601055300000|2020-09-25 17:35:00|23184.5|23177.5|23182|23175|23187|23180|23177|23170|41
1601055600000|2020-09-25 17:40:00|23187|23180|23192|23185|23192|23185|23182|23175|145
1601055900000|2020-09-25 17:45:00|23187|23180|23187|23180|23192|23185|23182|23175|110
1601056200000|2020-09-25 17:50:00|23192|23185|23192|23185|23192|23185|23187|23180|90
1601056500000|2020-09-25 17:55:00|23189.5|23182.5|23192|23185|23192|23185|23187|23180|34
1601056800000|2020-09-25 18:00:00|23187|23180|23202|23195|23202|23195|23187|23180|90
1601057100000|2020-09-25 18:05:00|23199.5|23192.5|23202|23195|23204.5|23197.5|23192|23185|109
1601057400000|2020-09-25 18:10:00|23197|23190|23197|23190|23202|23195|23192|23185|77
1601057700000|2020-09-25 18:15:00|23202|23195|23217|23210|23217|23210|23202|23195|141
1601058000000|2020-09-25 18:20:00|23214.5|23207.5|23217|23210|23217|23210|23207|23200|164
1601058300000|2020-09-25 18:25:00|23212|23205|23212|23205|23217|23210|23207|23200|130
1601058600000|2020-09-25 18:30:00|23207|23200|23207|23200|23212|23205|23202|23195|96
1601058900000|2020-09-25 18:35:00|23209.5|23202.5|23212|23205|23212|23205|23207|23200|64
1601059200000|2020-09-25 18:40:00|23207|23200|23207|23200|23212|23205|23202|23195|153
1601059500000|2020-09-25 18:45:00|23209.5|23202.5|23212|23205|23212|23205|23207|23200|30
1601059800000|2020-09-25 18:50:00|23214.5|23207.5|23227|23220|23227|23220|23212|23205|133
1601060100000|2020-09-25 18:55:00|23222|23215|23222|23215|23227|23220|23222|23215|143
1601060400000|2020-09-25 19:00:00|23224.5|23217.5|23242|23235|23247|23240|23222|23215|189
1601060700000|2020-09-25 19:05:00|23244.5|23237.5|23257|23250|23257|23250|23242|23235|287
1601061000000|2020-09-25 19:10:00|23262|23255|23247|23240|23267|23260|23247|23240|391
1601061300000|2020-09-25 19:15:00|23252|23245|23272|23265|23272|23265|23247|23240|106
1601061600000|2020-09-25 19:20:00|23267|23260|23262|23255|23269.5|23262.5|23257|23250|270
1601061900000|2020-09-25 19:25:00|23259.5|23252.5|23257|23250|23267|23260|23257|23250|197
1601062200000|2020-09-25 19:30:00|23259.5|23252.5|23242|23235|23262|23255|23237|23230|235
1601062500000|2020-09-25 19:35:00|23239.5|23232.5|23237|23230|23247|23240|23237|23230|145
1601062800000|2020-09-25 19:40:00|23239.5|23232.5|23257|23250|23257|23250|23237|23230|103
1601063100000|2020-09-25 19:45:00|23252|23245|23267|23260|23267|23260|23247|23240|155
1601063400000|2020-09-25 19:50:00|23257|23250|23272|23265|23272|23265|23252|23245|290
1601063700000|2020-09-25 19:55:00|23277|23270|23297|23290|23302|23295|23277|23270|521
1601064000000|2020-09-25 20:00:00|23292|23285|23302|23295|23302|23295|23292|23285|476
1601064300000|2020-09-25 20:05:00|23304.5|23297.5|23307|23300|23312|23305|23302|23295|111
1601064600000|2020-09-25 20:10:00|23312|23305|23312|23305|23317|23310|23307|23300|115
1601064900000|2020-09-25 20:15:00|23316|23301|23331|23316|23331|23316|23316|23301|244
1601065200000|2020-09-25 20:20:00|23328.5|23313.5|23336|23321|23336|23321|23326|23311|253
1601065500000|2020-09-25 20:25:00|23341|23326|23336|23321|23346|23331|23331|23316|65
1601065800000|2020-09-25 20:30:00|23338.5|23323.5|23341|23326|23341|23326|23338.5|23323.5|16
1601066100000|2020-09-25 20:35:00|23346|23331|23343.5|23328.5|23346|23331|23341|23326|23
1601066400000|2020-09-25 20:40:00|23346|23331|23341|23326|23346|23331|23338.5|23323.5|1
1601066700000|2020-09-25 20:45:00|23343.5|23328.5|23338.5|23323.5|23346|23331|23336|23321|29
1601067000000|2020-09-25 20:50:00|23341|23326|23341|23326|23343.5|23328.5|23336|23321|14
1601067300000|2020-09-25 20:55:00|23338.5|23323.5|23330.5|23300.5|23346|23331|23316|23294.8|61
1601244000000|2020-09-27 22:00:00|23368.5|23353.5|23381|23366|23391|23376|23366|23351|53
1601244300000|2020-09-27 22:05:00|23383.5|23368.5|23391|23376|23391|23376|23383.5|23368.5|18
1601244600000|2020-09-27 22:10:00|23393.5|23378.5|23408.5|23393.5|23411|23396|23391|23376|38
1601244900000|2020-09-27 22:15:00|23411|23396|23411|23396|23411|23396|23406|23391|3
1601245200000|2020-09-27 22:20:00|23408.5|23393.5|23406|23391|23408.5|23393.5|23401|23386|19
1601245500000|2020-09-27 22:25:00|||||||||4
1601245800000|2020-09-27 22:30:00|23403.5|23388.5|23401|23386|23403.5|23388.5|23398.5|23383.5|26
1601246100000|2020-09-27 22:35:00|23403.5|23388.5|23400.7|23385.7|23403.5|23388.5|23400.7|23385.7|16
1601246400000|2020-09-27 22:40:00|23405.7|23390.7|23410.7|23395.7|23410.7|23395.7|23405.7|23390.7|29
1601246700000|2020-09-27 22:45:00|||||||||5
1601247000000|2020-09-27 22:50:00|23408.2|23393.2|23410.7|23395.7|23410.7|23395.7|23408.2|23393.2|6
1601247300000|2020-09-27 22:55:00|23405.7|23390.7|23405.7|23390.7|23405.7|23390.7|23405.7|23390.7|4
1601247600000|2020-09-27 23:00:00|23403.2|23388.2|23395.7|23380.7|23403.2|23388.2|23395.7|23380.7|34
1601247900000|2020-09-27 23:05:00|23403.2|23388.2|23403.2|23388.2|23403.2|23388.2|23400.7|23385.7|45
1601248200000|2020-09-27 23:10:00|23400.7|23385.7|23395.7|23380.7|23403.2|23388.2|23395.7|23380.7|25
1601248500000|2020-09-27 23:15:00|23390.7|23375.7|23385.7|23370.7|23390.7|23375.7|23385.7|23370.7|43
1601248800000|2020-09-27 23:20:00|23380.7|23365.7|23380.7|23365.7|23385.7|23370.7|23375.7|23360.7|63
1601249100000|2020-09-27 23:25:00|23383.2|23368.2|23375.7|23360.7|23385.7|23370.7|23370.7|23355.7|68
1601249400000|2020-09-27 23:30:00|23370.7|23355.7|23351.7|23344.7|23370.7|23359.7|23331.7|23324.7|292
1601249700000|2020-09-27 23:35:00|23346.7|23339.7|23346.7|23339.7|23356.7|23349.7|23336.7|23329.7|239
1601250000000|2020-09-27 23:40:00|23351.7|23344.7|23351.7|23344.7|23356.7|23349.7|23341.7|23334.7|356
1601250300000|2020-09-27 23:45:00|23349.2|23342.2|23371.7|23364.7|23376.7|23369.7|23346.7|23339.7|498
1601250600000|2020-09-27 23:50:00|23374.2|23367.2|23381.7|23374.7|23386.7|23379.7|23371.7|23364.7|368
1601250900000|2020-09-27 23:55:00|23384.2|23377.2|23371.7|23364.7|23386.7|23379.7|23371.7|23364.7|475
1601251200000|2020-09-28 00:00:00|23376.7|23369.7|23356.7|23349.7|23386.7|23379.7|23356.7|23349.7|1339
1601251500000|2020-09-28 00:05:00|23361.7|23354.7|23361.7|23354.7|23371.7|23364.7|23356.7|23349.7|782
1601251800000|2020-09-28 00:10:00|23356.7|23349.7|23341.7|23334.7|23371.7|23364.7|23336.7|23329.7|950
1601252100000|2020-09-28 00:15:00|23339.2|23332.2|23346.7|23339.7|23356.7|23349.7|23336.7|23329.7|590
1601252400000|2020-09-28 00:20:00|23344.2|23337.2|23341.7|23334.7|23351.7|23344.7|23341.7|23334.7|307
1601252700000|2020-09-28 00:25:00|23336.7|23329.7|23326.7|23319.7|23336.7|23329.7|23319.2|23312.2|464
1601253000000|2020-09-28 00:30:00|23324.2|23317.2|23316.7|23309.7|23331.7|23324.7|23311.7|23304.7|315
1601253300000|2020-09-28 00:35:00|23311.7|23304.7|23316.7|23309.7|23321.7|23314.7|23311.7|23304.7|373
1601253600000|2020-09-28 00:40:00|23321.7|23314.7|23336.7|23329.7|23341.7|23334.7|23321.7|23314.7|227
1601253900000|2020-09-28 00:45:00|23341.7|23334.7|23336.7|23329.7|23346.7|23339.7|23336.7|23329.7|270
1601254200000|2020-09-28 00:50:00|23339.2|23332.2|23321.7|23314.7|23341.7|23334.7|23314.2|23307.2|442
1601254500000|2020-09-28 00:55:00|23324.2|23317.2|23301.7|23294.7|23326.7|23319.7|23299.2|23292.2|471
1601254800000|2020-09-28 01:00:00|23306.7|23299.7|23306.7|23299.7|23316.7|23309.7|23296.7|23289.7|436
1601255100000|2020-09-28 01:05:00|23309.2|23302.2|23321.7|23314.7|23321.7|23314.7|23306.7|23299.7|421
1601255400000|2020-09-28 01:10:00|23319.2|23312.2|23321.7|23314.7|23321.7|23314.7|23316.7|23309.7|227
1601255700000|2020-09-28 01:15:00|23326.7|23319.7|23341.7|23334.7|23341.7|23334.7|23316.7|23309.7|468
1601256000000|2020-09-28 01:20:00|23339.2|23332.2|23356.7|23349.7|23356.7|23349.7|23336.7|23329.7|812
1601256300000|2020-09-28 01:25:00|23351.7|23344.7|23346.7|23339.7|23361.7|23354.7|23346.7|23339.7|563
1601256600000|2020-09-28 01:30:00|23341.7|23334.7|23341.7|23334.7|23351.7|23344.7|23336.7|23329.7|411
1601256900000|2020-09-28 01:35:00|23339.2|23332.2|23351.7|23344.7|23351.7|23344.7|23339.2|23332.2|215
1601257200000|2020-09-28 01:40:00|23346.7|23339.7|23361.7|23354.7|23364.2|23357.2|23346.7|23339.7|390
1601257500000|2020-09-28 01:45:00|23359.2|23352.2|23366.7|23359.7|23371.7|23364.7|23356.7|23349.7|288
1601257800000|2020-09-28 01:50:00|23371.7|23364.7|23361.7|23354.7|23381.7|23374.7|23361.7|23354.7|474
1601258100000|2020-09-28 01:55:00|23359.2|23352.2|23366.7|23359.7|23376.7|23369.7|23359.2|23352.2|384
1601258400000|2020-09-28 02:00:00|23371.7|23364.7|23371.7|23364.7|23381.7|23374.7|23366.7|23359.7|239
1601258700000|2020-09-28 02:05:00|23374.2|23367.2|23371.7|23364.7|23376.7|23369.7|23366.7|23359.7|177
1601259000000|2020-09-28 02:10:00|23374.2|23367.2|23366.7|23359.7|23374.2|23367.2|23366.7|23359.7|177
1601259300000|2020-09-28 02:15:00|23364.2|23357.2|23366.7|23359.7|23366.7|23359.7|23361.7|23354.7|46
1601259600000|2020-09-28 02:20:00|23361.7|23354.7|23376.7|23369.7|23376.7|23369.7|23361.7|23354.7|195
1601259900000|2020-09-28 02:25:00|23374.2|23367.2|23371.7|23364.7|23381.7|23374.7|23371.7|23364.7|204
1601260200000|2020-09-28 02:30:00|23369.2|23362.2|23366.7|23359.7|23376.7|23369.7|23366.7|23359.7|327
1601260500000|2020-09-28 02:35:00|23361.7|23354.7|23371.7|23364.7|23371.7|23364.7|23361.7|23354.7|192
1601260800000|2020-09-28 02:40:00|23366.7|23359.7|23371.7|23364.7|23371.7|23364.7|23366.7|23359.7|150
1601261100000|2020-09-28 02:45:00|23374.2|23367.2|23376.7|23369.7|23381.7|23374.7|23371.7|23364.7|136
1601261400000|2020-09-28 02:50:00|23379.2|23372.2|23366.7|23359.7|23381.7|23374.7|23366.7|23359.7|195
1601261700000|2020-09-28 02:55:00|23369.2|23362.2|23366.7|23359.7|23371.7|23364.7|23366.7|23359.7|44
1601262000000|2020-09-28 03:00:00|23371.7|23364.7|23366.7|23359.7|23371.7|23364.7|23366.7|23359.7|259
1601262300000|2020-09-28 03:05:00|||||||||11
1601262600000|2020-09-28 03:10:00|23361.7|23354.7|23361.7|23354.7|23366.7|23359.7|23361.7|23354.7|133
1601262900000|2020-09-28 03:15:00|23364.2|23357.2|23361.7|23354.7|23366.7|23359.7|23361.7|23354.7|36
1601263200000|2020-09-28 03:20:00|23356.7|23349.7|23361.7|23354.7|23361.7|23354.7|23356.7|23349.7|106
1601263500000|2020-09-28 03:25:00|23364.2|23357.2|23361.7|23354.7|23366.7|23359.7|23359.2|23352.2|147
1601263800000|2020-09-28 03:30:00|23359.2|23352.2|23366.7|23359.7|23366.7|23359.7|23356.7|23349.7|217
1601264100000|2020-09-28 03:35:00|23361.7|23354.7|23366.7|23359.7|23371.7|23364.7|23361.7|23354.7|223
1601264400000|2020-09-28 03:40:00|23369.2|23362.2|23366.7|23359.7|23371.7|23364.7|23366.7|23359.7|99
1601264700000|2020-09-28 03:45:00|23369.2|23362.2|23371.7|23364.7|23376.7|23369.7|23366.7|23359.7|139
1601265000000|2020-09-28 03:50:00|23376.7|23369.7|23371.7|23364.7|23381.7|23374.7|23371.7|23364.7|195
1601265300000|2020-09-28 03:55:00|23366.7|23359.7|23366.7|23359.7|23366.7|23359.7|23366.7|23359.7|67
1601265600000|2020-09-28 04:00:00|23369.2|23362.2|23366.7|23359.7|23369.2|23362.2|23366.7|23359.7|49
1601265900000|2020-09-28 04:05:00|23371.7|23364.7|23361.7|23354.7|23371.7|23364.7|23361.7|23354.7|156
1601266200000|2020-09-28 04:10:00|23364.2|23357.2|23361.7|23354.7|23366.7|23359.7|23361.7|23354.7|76
1601266500000|2020-09-28 04:15:00|23366.7|23359.7|23366.7|23359.7|23366.7|23359.7|23366.7|23359.7|12
1601266800000|2020-09-28 04:20:00|23361.7|23354.7|23356.7|23349.7|23361.7|23354.7|23356.7|23349.7|317
1601267100000|2020-09-28 04:25:00|23359.2|23352.2|23361.7|23354.7|23361.7|23354.7|23359.2|23352.2|41
1601267400000|2020-09-28 04:30:00|23356.7|23349.7|23356.7|23349.7|23361.7|23354.7|23356.7|23349.7|157
1601267700000|2020-09-28 04:35:00|23351.7|23344.7|23336.7|23329.7|23351.7|23344.7|23336.7|23329.7|194
1601268000000|2020-09-28 04:40:00|23339.2|23332.2|23336.7|23329.7|23341.7|23334.7|23331.7|23324.7|157
1601268300000|2020-09-28 04:45:00|23341.7|23334.7|23341.7|23334.7|23351.7|23344.7|23341.7|23334.7|206
1601268600000|2020-09-28 04:50:00|23346.7|23339.7|23346.7|23339.7|23351.7|23344.7|23346.7|23339.7|84
1601268900000|2020-09-28 04:55:00|23351.7|23344.7|23341.7|23334.7|23356.7|23349.7|23341.7|23334.7|270
1601269200000|2020-09-28 05:00:00|23344.2|23337.2|23351.7|23344.7|23356.7|23349.7|23341.7|23334.7|368
1601269500000|2020-09-28 05:05:00|23354.2|23347.2|23361.7|23354.7|23361.7|23354.7|23351.7|23344.7|221
1601269800000|2020-09-28 05:10:00|23366.7|23359.7|23371.7|23364.7|23371.7|23364.7|23361.7|23354.7|503
1601270100000|2020-09-28 05:15:00|23374.2|23367.2|23371.7|23364.7|23376.7|23369.7|23366.7|23359.7|532
1601270400000|2020-09-28 05:20:00|23374.2|23367.2|23404.2|23397.2|23406.7|23399.7|23371.7|23364.7|1280
1601270700000|2020-09-28 05:25:00|23406.7|23399.7|23406.7|23399.7|23411.7|23404.7|23396.7|23389.7|1339
1601271000000|2020-09-28 05:30:00|23409.2|23402.2|23401.7|23394.7|23411.7|23404.7|23401.7|23394.7|463
1601271300000|2020-09-28 05:35:00|23406.7|23399.7|23396.7|23389.7|23411.7|23404.7|23389.2|23382.2|1101
1601271600000|2020-09-28 05:40:00|23391.7|23384.7|23406.7|23399.7|23406.7|23399.7|23391.7|23384.7|679
1601271900000|2020-09-28 05:45:00|23411.7|23404.7|23416.7|23409.7|23421.7|23414.7|23411.7|23404.7|855
1601272200000|2020-09-28 05:50:00|23421.7|23414.7|23441.7|23434.7|23446.7|23439.7|23421.7|23414.7|1556
1601272500000|2020-09-28 05:55:00|23446.7|23439.7|23476.7|23469.7|23476.7|23469.7|23446.7|23439.7|3155
1601272800000|2020-09-28 06:00:00|23333.2|23326.2|23308.2|23301.2|23350.7|23343.7|23293.2|23286.2|5973
1601273100000|2020-09-28 06:05:00|23303.2|23296.2|23318.2|23311.2|23318.2|23311.2|23293.2|23286.2|1790
1601273400000|2020-09-28 06:10:00|23313.2|23306.2|23303.2|23296.2|23318.2|23311.2|23303.2|23296.2|596
1601273700000|2020-09-28 06:15:00|23298.2|23291.2|23293.2|23286.2|23298.2|23291.2|23288.2|23281.2|398
1601274000000|2020-09-28 06:20:00|23298.2|23291.2|23293.2|23286.2|23303.2|23296.2|23293.2|23286.2|306
1601274300000|2020-09-28 06:25:00|23295.7|23288.7|23293.2|23286.2|23298.2|23291.2|23293.2|23286.2|29
1601274600000|2020-09-28 06:30:00|23288.2|23281.2|23258.2|23251.2|23288.2|23281.2|23253.2|23246.2|274
1601274900000|2020-09-28 06:35:00|23255.7|23248.7|23263.2|23256.2|23263.2|23256.2|23253.2|23246.2|54
1601275200000|2020-09-28 06:40:00|23258.2|23251.2|23263.2|23256.2|23268.2|23261.2|23253.2|23246.2|78
1601275500000|2020-09-28 06:45:00|23260.7|23253.7|23283.2|23276.2|23283.2|23276.2|23253.2|23246.2|81
1601275800000|2020-09-28 06:50:00|23278.2|23271.2|23273.2|23266.2|23278.2|23271.2|23263.2|23256.2|139
1601276100000|2020-09-28 06:55:00|23268.2|23261.2|23258.2|23251.2|23278.2|23271.2|23253.2|23246.2|80
1601276400000|2020-09-28 07:00:00|23263.2|23256.2|23293.2|23286.2|23298.2|23291.2|23263.2|23256.2|217
1601276700000|2020-09-28 07:05:00|23295.7|23288.7|23263.2|23256.2|23298.2|23291.2|23258.2|23251.2|150
1601277000000|2020-09-28 07:10:00|23265.7|23258.7|23293.2|23286.2|23293.2|23286.2|23263.2|23256.2|246
1601277300000|2020-09-28 07:15:00|23288.2|23281.2|23283.2|23276.2|23303.2|23296.2|23275.7|23268.7|234
1601277600000|2020-09-28 07:20:00|23288.2|23281.2|23305.7|23298.7|23313.2|23306.2|23283.2|23276.2|138
1601277900000|2020-09-28 07:25:00|23308.2|23301.2|23318.2|23311.2|23325.7|23318.7|23298.2|23291.2|134
1601278200000|2020-09-28 07:30:00|23313.2|23306.2|23313.2|23306.2|23328.2|23321.2|23308.2|23301.2|229
1601278500000|2020-09-28 07:35:00|23315.7|23308.7|23318.2|23311.2|23323.2|23316.2|23313.2|23306.2|132
1601278800000|2020-09-28 07:40:00|23315.7|23308.7|23298.2|23291.2|23318.2|23311.2|23298.2|23291.2|164
1601279100000|2020-09-28 07:45:00|23293.2|23286.2|23303.2|23296.2|23308.2|23301.2|23293.2|23286.2|126
1601279400000|2020-09-28 07:50:00|23305.7|23298.7|23318.2|23311.2|23323.2|23316.2|23303.2|23296.2|126
1601279700000|2020-09-28 07:55:00|23313.2|23306.2|23283.2|23276.2|23313.2|23306.2|23283.2|23276.2|190
1601280000000|2020-09-28 08:00:00|23278.2|23271.2|23263.2|23256.2|23283.2|23276.2|23263.2|23256.2|170
1601280300000|2020-09-28 08:05:00|23265.7|23258.7|23298.2|23291.2|23303.2|23296.2|23263.2|23256.2|149
1601280600000|2020-09-28 08:10:00|23300.7|23293.7|23283.2|23276.2|23305.7|23298.7|23283.2|23276.2|160
1601280900000|2020-09-28 08:15:00|23288.2|23281.2|23303.2|23296.2|23303.2|23296.2|23283.2|23276.2|61
1601281200000|2020-09-28 08:20:00|23300.7|23293.7|23293.2|23286.2|23308.2|23301.2|23288.2|23281.2|72
1601281500000|2020-09-28 08:25:00|23295.7|23288.7|23300.7|23293.7|23305.7|23298.7|23293.2|23286.2|43
1601281800000|2020-09-28 08:30:00|23303.2|23296.2|23308.2|23301.2|23308.2|23301.2|23290.7|23283.7|73
1601282100000|2020-09-28 08:35:00|23305.7|23298.7|23303.2|23296.2|23308.2|23301.2|23298.2|23291.2|63
1601282400000|2020-09-28 08:40:00|23300.7|23293.7|23293.2|23286.2|23303.2|23296.2|23293.2|23286.2|20
1601282700000|2020-09-28 08:45:00|23295.7|23288.7|23283.2|23276.2|23298.2|23291.2|23283.2|23276.2|60
1601283000000|2020-09-28 08:50:00|23285.7|23278.7|23278.2|23271.2|23288.2|23281.2|23278.2|23271.2|74
1601283300000|2020-09-28 08:55:00|23275.7|23268.7|23283.2|23276.2|23283.2|23276.2|23275.7|23268.7|49
1601283600000|2020-09-28 09:00:00|23288.2|23281.2|23283.2|23276.2|23298.2|23291.2|23283.2|23276.2|56
1601283900000|2020-09-28 09:05:00|23285.7|23278.7|23293.2|23286.2|23293.2|23286.2|23283.2|23276.2|49
1601284200000|2020-09-28 09:10:00|23290.7|23283.7|23283.2|23276.2|23290.7|23283.7|23283.2|23276.2|31
1601284500000|2020-09-28 09:15:00|23288.2|23281.2|23285.7|23278.7|23288.2|23281.2|23278.2|23271.2|31
1601284800000|2020-09-28 09:20:00|23288.2|23281.2|23283.2|23276.2|23293.2|23286.2|23283.2|23276.2|16
1601285100000|2020-09-28 09:25:00|23285.7|23278.7|23298.2|23291.2|23298.2|23291.2|23283.2|23276.2|30
1601285400000|2020-09-28 09:30:00|23293.2|23286.2|23298.2|23291.2|23303.2|23296.2|23293.2|23286.2|35
1601285700000|2020-09-28 09:35:00|23295.7|23288.7|23298.2|23291.2|23303.2|23296.2|23293.2|23286.2|32
1601286000000|2020-09-28 09:40:00|23300.7|23293.7|23298.2|23291.2|23303.2|23296.2|23293.2|23286.2|71
1601286300000|2020-09-28 09:45:00|23293.2|23286.2|23303.2|23296.2|23303.2|23296.2|23293.2|23286.2|42
1601286600000|2020-09-28 09:50:00|23308.2|23301.2|23308.2|23301.2|23313.2|23306.2|23303.2|23296.2|117
1601286900000|2020-09-28 09:55:00|23313.2|23306.2|23298.2|23291.2|23313.2|23306.2|23293.2|23286.2|52
1601287200000|2020-09-28 10:00:00|23293.2|23286.2|23318.2|23311.2|23323.2|23316.2|23293.2|23286.2|89
1601287500000|2020-09-28 10:05:00|23320.7|23313.7|23333.2|23326.2|23333.2|23326.2|23318.2|23311.2|172
1601287800000|2020-09-28 10:10:00|23330.7|23323.7|23328.2|23321.2|23338.2|23331.2|23328.2|23321.2|89
1601288100000|2020-09-28 10:15:00|23330.7|23323.7|23340.7|23333.7|23343.2|23336.2|23328.2|23321.2|138
1601288400000|2020-09-28 10:20:00|23338.2|23331.2|23343.2|23336.2|23348.2|23341.2|23338.2|23331.2|121
1601288700000|2020-09-28 10:25:00|23340.7|23333.7|23333.2|23326.2|23343.2|23336.2|23328.2|23321.2|74
1601289000000|2020-09-28 10:30:00|23338.2|23331.2|23333.2|23326.2|23343.2|23336.2|23330.7|23323.7|97
1601289300000|2020-09-28 10:35:00|23328.2|23321.2|23323.2|23316.2|23333.2|23326.2|23323.2|23316.2|32
1601289600000|2020-09-28 10:40:00|23325.7|23318.7|23318.2|23311.2|23333.2|23326.2|23318.2|23311.2|50
1601289900000|2020-09-28 10:45:00|23320.7|23313.7|23328.2|23321.2|23328.2|23321.2|23313.2|23306.2|37
1601290200000|2020-09-28 10:50:00|23330.7|23323.7|23328.2|23321.2|23330.7|23323.7|23323.2|23316.2|33
1601290500000|2020-09-28 10:55:00|23330.7|23323.7|23328.2|23321.2|23333.2|23326.2|23328.2|23321.2|47
1601290800000|2020-09-28 11:00:00|23330.7|23323.7|23328.2|23321.2|23333.2|23326.2|23323.2|23316.2|78
1601291100000|2020-09-28 11:05:00|23330.7|23323.7|23323.2|23316.2|23333.2|23326.2|23320.7|23313.7|41
1601291400000|2020-09-28 11:10:00|23325.7|23318.7|23318.2|23311.2|23325.7|23318.7|23318.2|23311.2|39
1601291700000|2020-09-28 11:15:00|23320.7|23313.7|23313.2|23306.2|23328.2|23321.2|23308.2|23301.2|52
1601292000000|2020-09-28 11:20:00|23315.7|23308.7|23315.7|23308.7|23318.2|23311.2|23313.2|23306.2|63
1601292300000|2020-09-28 11:25:00|23318.2|23311.2|23318.2|23311.2|23323.2|23316.2|23315.7|23308.7|26
1601292600000|2020-09-28 11:30:00|23320.7|23313.7|23338.2|23331.2|23338.2|23331.2|23318.2|23311.2|58
1601292900000|2020-09-28 11:35:00|23335.7|23328.7|23338.2|23331.2|23340.7|23333.7|23333.2|23326.2|94
1601293200000|2020-09-28 11:40:00|23335.7|23328.7|23338.2|23331.2|23338.2|23331.2|23333.2|23326.2|51
1601293500000|2020-09-28 11:45:00|23333.2|23326.2|23333.2|23326.2|23338.2|23331.2|23328.2|23321.2|81
1601293800000|2020-09-28 11:50:00|23328.2|23321.2|23333.2|23326.2|23338.2|23331.2|23328.2|23321.2|38
1601294100000|2020-09-28 11:55:00|23335.7|23328.7|23338.2|23331.2|23343.2|23336.2|23333.2|23326.2|50
1601294400000|2020-09-28 12:00:00|23340.7|23333.7|23343.2|23336.2|23343.2|23336.2|23338.2|23331.2|68
1601294700000|2020-09-28 12:05:00|23345.7|23338.7|23353.2|23346.2|23358.2|23351.2|23343.2|23336.2|252
1601295000000|2020-09-28 12:10:00|23348.2|23341.2|23348.2|23341.2|23348.2|23341.2|23343.2|23336.2|78
1601295300000|2020-09-28 12:15:00|23345.7|23338.7|23343.2|23336.2|23348.2|23341.2|23338.2|23331.2|50
1601295600000|2020-09-28 12:20:00|23345.7|23338.7|23348.2|23341.2|23348.2|23341.2|23343.2|23336.2|62
1601295900000|2020-09-28 12:25:00|23343.2|23336.2|23343.2|23336.2|23348.2|23341.2|23343.2|23336.2|32
1601296200000|2020-09-28 12:30:00|23348.2|23341.2|23348.2|23341.2|23353.2|23346.2|23348.2|23341.2|124
1601296500000|2020-09-28 12:35:00|23353.2|23346.2|23348.2|23341.2|23353.2|23346.2|23343.2|23336.2|47
1601296800000|2020-09-28 12:40:00|23345.7|23338.7|23348.2|23341.2|23353.2|23346.2|23345.7|23338.7|70
1601297100000|2020-09-28 12:45:00|23353.2|23346.2|23353.2|23346.2|23353.2|23346.2|23353.2|23346.2|108
1601297400000|2020-09-28 12:50:00|23348.2|23341.2|23348.2|23341.2|23348.2|23341.2|23348.2|23341.2|20
1601297700000|2020-09-28 12:55:00|23345.7|23338.7|23343.2|23336.2|23348.2|23341.2|23343.2|23336.2|43
1601298000000|2020-09-28 13:00:00|23348.2|23341.2|23343.2|23336.2|23350.7|23343.7|23343.2|23336.2|20
1601298300000|2020-09-28 13:05:00|23348.2|23341.2|23343.2|23336.2|23348.2|23341.2|23343.2|23336.2|44
1601298600000|2020-09-28 13:10:00|23345.7|23338.7|23338.2|23331.2|23348.2|23341.2|23333.2|23326.2|59
1601298900000|2020-09-28 13:15:00|23333.2|23326.2|23333.2|23326.2|23333.2|23326.2|23328.2|23321.2|46
1601299200000|2020-09-28 13:20:00|23338.2|23331.2|23328.2|23321.2|23338.2|23331.2|23328.2|23321.2|62
1601299500000|2020-09-28 13:25:00|23333.2|23326.2|23338.2|23331.2|23338.2|23331.2|23328.2|23321.2|52
1601299800000|2020-09-28 13:30:00|23333.2|23326.2|23343.2|23336.2|23348.2|23341.2|23333.2|23326.2|370
1601300100000|2020-09-28 13:35:00|23348.2|23341.2|23328.2|23321.2|23353.2|23346.2|23323.2|23316.2|214
1601300400000|2020-09-28 13:40:00|23330.7|23323.7|23318.2|23311.2|23343.2|23336.2|23315.7|23308.7|242
1601300700000|2020-09-28 13:45:00|23315.7|23308.7|23313.2|23306.2|23328.2|23321.2|23308.2|23301.2|194
1601301000000|2020-09-28 13:50:00|23308.2|23301.2|23308.2|23301.2|23318.2|23311.2|23303.2|23296.2|140
1601301300000|2020-09-28 13:55:00|23303.2|23296.2|23318.2|23311.2|23318.2|23311.2|23303.2|23296.2|135
1601301600000|2020-09-28 14:00:00|23313.2|23306.2|23320.7|23313.7|23323.2|23316.2|23308.2|23301.2|90
1601301900000|2020-09-28 14:05:00|23318.2|23311.2|23313.2|23306.2|23325.7|23318.7|23308.2|23301.2|153
1601302200000|2020-09-28 14:10:00|23318.2|23311.2|23333.2|23326.2|23333.2|23326.2|23313.2|23306.2|167
1601302500000|2020-09-28 14:15:00|23335.7|23328.7|23338.2|23331.2|23343.2|23336.2|23333.2|23326.2|164
1601302800000|2020-09-28 14:20:00|23343.2|23336.2|23340.7|23333.7|23348.2|23341.2|23338.2|23331.2|129
1601303100000|2020-09-28 14:25:00|23338.2|23331.2|23333.2|23326.2|23348.2|23341.2|23333.2|23326.2|79
1601303400000|2020-09-28 14:30:00|23338.2|23331.2|23348.2|23341.2|23353.2|23346.2|23333.2|23326.2|103
1601303700000|2020-09-28 14:35:00|23343.2|23336.2|23338.2|23331.2|23348.2|23341.2|23333.2|23326.2|72
1601304000000|2020-09-28 14:40:00|23333.2|23326.2|23343.2|23336.2|23348.2|23341.2|23333.2|23326.2|58
1601304300000|2020-09-28 14:45:00|23340.7|23333.7|23323.2|23316.2|23343.2|23336.2|23323.2|23316.2|102
1601304600000|2020-09-28 14:50:00|23328.2|23321.2|23313.2|23306.2|23328.2|23321.2|23308.2|23301.2|121
1601304900000|2020-09-28 14:55:00|23308.2|23301.2|23323.2|23316.2|23323.2|23316.2|23308.2|23301.2|111
1601305200000|2020-09-28 15:00:00|23328.2|23321.2|23328.2|23321.2|23338.2|23331.2|23315.7|23308.7|355
1601305500000|2020-09-28 15:05:00|23333.2|23326.2|23353.2|23346.2|23358.2|23351.2|23328.2|23321.2|657
1601305800000|2020-09-28 15:10:00|23350.7|23343.7|23363.2|23356.2|23365.7|23358.7|23348.2|23341.2|290
1601306100000|2020-09-28 15:15:00|23368.2|23361.2|23363.2|23356.2|23368.2|23361.2|23358.2|23351.2|291
1601306400000|2020-09-28 15:20:00|23358.2|23351.2|23363.2|23356.2|23365.7|23358.7|23348.2|23341.2|179
1601306700000|2020-09-28 15:25:00|23358.2|23351.2|23363.2|23356.2|23368.2|23361.2|23348.2|23341.2|274
1601307000000|2020-09-28 15:30:00|23365.7|23358.7|23358.2|23351.2|23368.2|23361.2|23358.2|23351.2|273
1601307300000|2020-09-28 15:35:00|23360.7|23353.7|23368.2|23361.2|23368.2|23361.2|23358.2|23351.2|167
1601307600000|2020-09-28 15:40:00|23363.2|23356.2|23373.2|23366.2|23373.2|23366.2|23363.2|23356.2|108
1601307900000|2020-09-28 15:45:00|23370.7|23363.7|23368.2|23361.2|23373.2|23366.2|23363.2|23356.2|106
1601308200000|2020-09-28 15:50:00|23363.2|23356.2|23378.2|23371.2|23378.2|23371.2|23363.2|23356.2|167
1601308500000|2020-09-28 15:55:00|23373.2|23366.2|23373.2|23366.2|23378.2|23371.2|23368.2|23361.2|416
1601308800000|2020-09-28 16:00:00|23368.2|23361.2|23363.2|23356.2|23373.2|23366.2|23358.2|23351.2|164
1601309100000|2020-09-28 16:05:00|23358.2|23351.2|23358.2|23351.2|23363.2|23356.2|23358.2|23351.2|136
1601309400000|2020-09-28 16:10:00|23360.7|23353.7|23363.2|23356.2|23363.2|23356.2|23358.2|23351.2|115
1601309700000|2020-09-28 16:15:00|23360.7|23353.7|23348.2|23341.2|23360.7|23353.7|23345.7|23338.7|35
1601310000000|2020-09-28 16:20:00|23353.2|23346.2|23353.2|23346.2|23358.2|23351.2|23348.2|23341.2|66
1601310300000|2020-09-28 16:25:00|23348.2|23341.2|23353.2|23346.2|23353.2|23346.2|23343.2|23336.2|93
1601310600000|2020-09-28 16:30:00|23350.7|23343.7|23353.2|23346.2|23353.2|23346.2|23343.2|23336.2|60
1601310900000|2020-09-28 16:35:00|23348.2|23341.2|23353.2|23346.2|23358.2|23351.2|23348.2|23341.2|41
1601311200000|2020-09-28 16:40:00|23355.7|23348.7|23363.2|23356.2|23363.2|23356.2|23353.2|23346.2|81
1601311500000|2020-09-28 16:45:00|23365.7|23358.7|23363.2|23356.2|23368.2|23361.2|23358.2|23351.2|121
1601311800000|2020-09-28 16:50:00|23358.2|23351.2|23363.2|23356.2|23363.2|23356.2|23358.2|23351.2|55
1601312100000|2020-09-28 16:55:00|23360.7|23353.7|23358.2|23351.2|23363.2|23356.2|23358.2|23351.2|43
1601312400000|2020-09-28 17:00:00|23363.2|23356.2|23353.2|23346.2|23363.2|23356.2|23353.2|23346.2|58
1601312700000|2020-09-28 17:05:00|23358.2|23351.2|23353.2|23346.2|23358.2|23351.2|23348.2|23341.2|38
1601313000000|2020-09-28 17:10:00|23348.2|23341.2|23353.2|23346.2|23353.2|23346.2|23348.2|23341.2|21
1601313300000|2020-09-28 17:15:00|23358.2|23351.2|23353.2|23346.2|23358.2|23351.2|23353.2|23346.2|28
1601313600000|2020-09-28 17:20:00|23358.2|23351.2|23358.2|23351.2|23358.2|23351.2|23353.2|23346.2|24
1601313900000|2020-09-28 17:25:00|23353.2|23346.2|23353.2|23346.2|23358.2|23351.2|23353.2|23346.2|50
1601314200000|2020-09-28 17:30:00|23358.2|23351.2|23363.2|23356.2|23363.2|23356.2|23353.2|23346.2|31
1601314500000|2020-09-28 17:35:00|23365.7|23358.7|23363.2|23356.2|23368.2|23361.2|23358.2|23351.2|35
1601314800000|2020-09-28 17:40:00|23360.7|23353.7|23358.2|23351.2|23363.2|23356.2|23358.2|23351.2|13
1601315100000|2020-09-28 17:45:00|23363.2|23356.2|23363.2|23356.2|23363.2|23356.2|23363.2|23356.2|17
1601315400000|2020-09-28 17:50:00|23358.2|23351.2|23363.2|23356.2|23363.2|23356.2|23358.2|23351.2|41
1601315700000|2020-09-28 17:55:00|23368.2|23361.2|23368.2|23361.2|23368.2|23361.2|23363.2|23356.2|88
1601316000000|2020-09-28 18:00:00|23363.2|23356.2|23363.2|23356.2|23363.2|23356.2|23358.2|23351.2|41
1601316300000|2020-09-28 18:05:00|23365.7|23358.7|23368.2|23361.2|23368.2|23361.2|23363.2|23356.2|30
1601316600000|2020-09-28 18:10:00|23370.7|23363.7|23368.2|23361.2|23373.2|23366.2|23368.2|23361.2|54
1601316900000|2020-09-28 18:15:00|23370.7|23363.7|23368.2|23361.2|23373.2|23366.2|23363.2|23356.2|56
1601317200000|2020-09-28 18:20:00|23365.7|23358.7|23363.2|23356.2|23365.7|23358.7|23358.2|23351.2|54
1601317500000|2020-09-28 18:25:00|23360.7|23353.7|23363.2|23356.2|23363.2|23356.2|23358.2|23351.2|15
1601317800000|2020-09-28 18:30:00|23368.2|23361.2|23363.2|23356.2|23368.2|23361.2|23363.2|23356.2|39
1601318100000|2020-09-28 18:35:00|23360.7|23353.7|23368.2|23361.2|23368.2|23361.2|23358.2|23351.2|32
1601318400000|2020-09-28 18:40:00|23365.7|23358.7|23368.2|23361.2|23368.2|23361.2|23363.2|23356.2|42
1601318700000|2020-09-28 18:45:00|23363.2|23356.2|23368.2|23361.2|23368.2|23361.2|23363.2|23356.2|56
1601319000000|2020-09-28 18:50:00|||||||||15
1601319300000|2020-09-28 18:55:00|23363.2|23356.2|23368.2|23361.2|23368.2|23361.2|23363.2|23356.2|29
1601319600000|2020-09-28 19:00:00|23363.2|23356.2|23363.2|23356.2|23368.2|23361.2|23358.2|23351.2|171
1601319900000|2020-09-28 19:05:00|23360.7|23353.7|23358.2|23351.2|23363.2|23356.2|23353.2|23346.2|128
1601320200000|2020-09-28 19:10:00|23355.7|23348.7|23363.2|23356.2|23363.2|23356.2|23353.2|23346.2|245
1601320500000|2020-09-28 19:15:00|23360.7|23353.7|23358.2|23351.2|23363.2|23356.2|23353.2|23346.2|35
1601320800000|2020-09-28 19:20:00|23363.2|23356.2|23358.2|23351.2|23363.2|23356.2|23358.2|23351.2|57
1601321100000|2020-09-28 19:25:00|23363.2|23356.2|23363.2|23356.2|23365.7|23358.7|23363.2|23356.2|20
1601321400000|2020-09-28 19:30:00|23358.2|23351.2|23353.2|23346.2|23363.2|23356.2|23348.2|23341.2|225
1601321700000|2020-09-28 19:35:00|23350.7|23343.7|23353.2|23346.2|23358.2|23351.2|23348.2|23341.2|125
1601322000000|2020-09-28 19:40:00|23355.7|23348.7|23363.2|23356.2|23363.2|23356.2|23353.2|23346.2|36
1601322300000|2020-09-28 19:45:00|23358.2|23351.2|23353.2|23346.2|23363.2|23356.2|23353.2|23346.2|155
1601322600000|2020-09-28 19:50:00|23358.2|23351.2|23368.2|23361.2|23368.2|23361.2|23353.2|23346.2|266
1601322900000|2020-09-28 19:55:00|23363.2|23356.2|23378.2|23371.2|23378.2|23371.2|23363.2|23356.2|333
1601323200000|2020-09-28 20:00:00|23373.2|23366.2|23378.2|23371.2|23378.2|23371.2|23373.2|23366.2|145
1601323500000|2020-09-28 20:05:00|||||||||24
1601323800000|2020-09-28 20:10:00|23383.2|23376.2|23383.2|23376.2|23388.2|23381.2|23378.2|23371.2|182
1601324100000|2020-09-28 20:15:00|23387.2|23372.2|23397.2|23382.2|23397.2|23382.2|23387.2|23372.2|96
1601324400000|2020-09-28 20:20:00|23394.7|23379.7|23397.2|23382.2|23397.2|23382.2|23392.2|23377.2|72
1601324700000|2020-09-28 20:25:00|23392.2|23377.2|23392.2|23377.2|23392.2|23377.2|23389.7|23374.7|105
1601325000000|2020-09-28 20:30:00|23389.7|23374.7|23392.2|23377.2|23392.2|23377.2|23387.2|23372.2|18
1601325300000|2020-09-28 20:35:00|23397.2|23382.2|23402.2|23387.2|23402.2|23387.2|23397.2|23382.2|48
1601325600000|2020-09-28 20:40:00|23404.7|23389.7|23407.2|23392.2|23407.2|23392.2|23404.7|23389.7|49
1601325900000|2020-09-28 20:45:00|23404.7|23389.7|23404.7|23389.7|23407.2|23392.2|23399.7|23384.7|14
1601326200000|2020-09-28 20:50:00|23399.7|23384.7|23397.2|23382.2|23399.7|23384.7|23394.7|23379.7|9
1601326500000|2020-09-28 20:55:00|23394.7|23379.7|23395.1|23365.1|23402.5|23379.7|23387.2|23364.7|12
1601326800000|2020-09-28 21:00:00|23392.8|23362.8|23404|23374|23405.2|23375.2|23391.4|23361.4|0
1601327100000|2020-09-28 21:05:00|23404.9|23374.9|23406.1|23376.1|23406.1|23376.1|23403.8|23373.8|0
1601327400000|2020-09-28 21:10:00|23406|23376|23408.1|23378.1|23408.8|23378.8|23406|23376|0
1601327700000|2020-09-28 21:15:00|23407.9|23377.9|23407.6|23377.6|23408.1|23378.1|23406.7|23376.7|0
1601328000000|2020-09-28 21:20:00|23406.8|23376.8|23407.6|23377.6|23407.6|23377.6|23406.3|23376.3|0
1601328300000|2020-09-28 21:25:00|23408|23378|23408|23378|23408.2|23378.2|23407.8|23377.8|0
1601328600000|2020-09-28 21:30:00|23408.2|23378.2|23408.1|23378.1|23408.2|23378.2|23404.8|23374.8|0
1601328900000|2020-09-28 21:35:00|23407.2|23377.2|23406.4|23376.4|23407.6|23377.6|23406.4|23376.4|0
1601329200000|2020-09-28 21:40:00|23406.1|23376.1|23405.7|23375.7|23406.1|23376.1|23405.7|23375.7|0
1601329500000|2020-09-28 21:45:00|23406.1|23376.1|23408.8|23378.8|23408.8|23378.8|23406.1|23376.1|0
1601329800000|2020-09-28 21:50:00|23408.7|23378.7|23412|23382|23413|23383|23407.1|23377.1|0
1601330100000|2020-09-28 21:55:00|23412.2|23382.2|23413.2|23383.2|23414|23384|23410|23380|0
1601330400000|2020-09-28 22:00:00|23409|23379|23404.7|23389.7|23422.2|23407.2|23404.7|23375.3|96
1601330700000|2020-09-28 22:05:00|23407.2|23392.2|23412.2|23397.2|23412.2|23397.2|23404.7|23389.7|4
1601331000000|2020-09-28 22:10:00|23407.2|23392.2|23407.2|23392.2|23414.7|23399.7|23407.2|23392.2|10
1601331300000|2020-09-28 22:15:00|23404.7|23389.7|23412.2|23397.2|23412.2|23397.2|23402.2|23387.2|18
1601331600000|2020-09-28 22:20:00|23417.2|23402.2|23432.2|23417.2|23432.2|23417.2|23417.2|23402.2|53
1601331900000|2020-09-28 22:25:00|23427.2|23412.2|23427.2|23412.2|23427.2|23412.2|23427.2|23412.2|26
1601332200000|2020-09-28 22:30:00|23429.7|23414.7|23437.2|23422.2|23437.2|23422.2|23429.7|23414.7|58
1601332500000|2020-09-28 22:35:00|23439.7|23424.7|23442.2|23427.2|23447.2|23432.2|23439.7|23424.7|22
1601333100000|2020-09-28 22:45:00|23439.7|23424.7|23439.8|23424.8|23442.3|23427.3|23439.7|23424.7|4
1601333400000|2020-09-28 22:50:00|23437.3|23422.3|23437.3|23422.3|23437.3|23422.3|23437.3|23422.3|0
1601333700000|2020-09-28 22:55:00|23442.3|23427.3|23442.3|23427.3|23442.3|23427.3|23442.3|23427.3|9
1601334000000|2020-09-28 23:00:00|23447.3|23432.3|23442.3|23427.3|23447.3|23432.3|23442.3|23427.3|11
1601334300000|2020-09-28 23:05:00|||||||||2
1601334600000|2020-09-28 23:10:00|23439.8|23424.8|23437.3|23422.3|23439.8|23424.8|23437.3|23422.3|6
1601334900000|2020-09-28 23:15:00|23432.3|23417.3|23427.3|23412.3|23432.3|23417.3|23427.3|23412.3|22
1601335200000|2020-09-28 23:20:00|23432.3|23417.3|23437.3|23422.3|23437.3|23422.3|23432.3|23417.3|48
1601335500000|2020-09-28 23:25:00|23434.8|23419.8|23427.3|23412.3|23437.3|23422.3|23427.3|23412.3|20
1601335800000|2020-09-28 23:30:00|23422.3|23407.3|23388.3|23381.3|23427.3|23412.3|23388.3|23381.3|326
1601336100000|2020-09-28 23:35:00|23393.3|23386.3|23388.3|23381.3|23398.3|23391.3|23388.3|23381.3|67
1601336400000|2020-09-28 23:40:00|23390.8|23383.8|23398.3|23391.3|23398.3|23391.3|23388.3|23381.3|236
1601336700000|2020-09-28 23:45:00|23403.3|23396.3|23403.3|23396.3|23403.3|23396.3|23393.3|23386.3|380
1601337000000|2020-09-28 23:50:00|23408.3|23401.3|23418.3|23411.3|23423.3|23416.3|23408.3|23401.3|242
1601337300000|2020-09-28 23:55:00|23415.8|23408.8|23405.8|23398.8|23418.3|23411.3|23398.3|23391.3|424
1601337600000|2020-09-29 00:00:00|23408.3|23401.3|23358.3|23351.3|23408.3|23401.3|23348.3|23341.3|1744
1601337900000|2020-09-29 00:05:00|23360.8|23353.8|23358.3|23351.3|23368.3|23361.3|23348.3|23341.3|1262
1601338200000|2020-09-29 00:10:00|23363.3|23356.3|23363.3|23356.3|23378.3|23371.3|23348.3|23341.3|900
1601338500000|2020-09-29 00:15:00|23360.8|23353.8|23358.3|23351.3|23363.3|23356.3|23348.3|23341.3|556
1601338800000|2020-09-29 00:20:00|23360.8|23353.8|23348.3|23341.3|23363.3|23356.3|23338.3|23331.3|635
1601339100000|2020-09-29 00:25:00|23353.3|23346.3|23353.3|23346.3|23363.3|23356.3|23353.3|23346.3|499
1601339400000|2020-09-29 00:30:00|23355.8|23348.8|23348.3|23341.3|23363.3|23356.3|23348.3|23341.3|397
1601339700000|2020-09-29 00:35:00|23353.3|23346.3|23373.3|23366.3|23373.3|23366.3|23353.3|23346.3|397
1601340000000|2020-09-29 00:40:00|23368.3|23361.3|23363.3|23356.3|23378.3|23371.3|23358.3|23351.3|351
1601340300000|2020-09-29 00:45:00|23360.8|23353.8|23363.3|23356.3|23363.3|23356.3|23358.3|23351.3|275
1601340600000|2020-09-29 00:50:00|23358.3|23351.3|23348.3|23341.3|23363.3|23356.3|23345.8|23338.8|269
1601340900000|2020-09-29 00:55:00|23343.3|23336.3|23368.3|23361.3|23368.3|23361.3|23343.3|23336.3|470
1601341200000|2020-09-29 01:00:00|23373.3|23366.3|23383.3|23376.3|23393.3|23386.3|23368.3|23361.3|640
1601341500000|2020-09-29 01:05:00|23388.3|23381.3|23388.3|23381.3|23393.3|23386.3|23378.3|23371.3|480
1601341800000|2020-09-29 01:10:00|23390.8|23383.8|23378.3|23371.3|23393.3|23386.3|23373.3|23366.3|334
1601342100000|2020-09-29 01:15:00|23380.8|23373.8|23360.8|23353.8|23383.3|23376.3|23353.3|23346.3|438
1601342400000|2020-09-29 01:20:00|23358.3|23351.3|23373.3|23366.3|23380.8|23373.8|23358.3|23351.3|399
1601342700000|2020-09-29 01:25:00|23368.3|23361.3|23370.8|23363.8|23383.3|23376.3|23368.3|23361.3|229
1601343000000|2020-09-29 01:30:00|23368.3|23361.3|23368.3|23361.3|23373.3|23366.3|23363.3|23356.3|288
1601343300000|2020-09-29 01:35:00|23373.3|23366.3|23378.3|23371.3|23380.8|23373.8|23363.3|23356.3|242
1601343600000|2020-09-29 01:40:00|23383.3|23376.3|23373.3|23366.3|23383.3|23376.3|23368.3|23361.3|238
1601343900000|2020-09-29 01:45:00|23368.3|23361.3|23373.3|23366.3|23378.3|23371.3|23368.3|23361.3|233
1601344200000|2020-09-29 01:50:00|23378.3|23371.3|23383.3|23376.3|23383.3|23376.3|23373.3|23366.3|249
1601344500000|2020-09-29 01:55:00|23385.8|23378.8|23398.3|23391.3|23400.8|23393.8|23383.3|23376.3|507
1601344800000|2020-09-29 02:00:00|23403.3|23396.3|23408.3|23401.3|23408.3|23401.3|23393.3|23386.3|382
1601345100000|2020-09-29 02:05:00|23413.3|23406.3|23433.3|23426.3|23433.3|23426.3|23413.3|23406.3|1180
1601345400000|2020-09-29 02:10:00|23438.3|23431.3|23458.3|23451.3|23463.3|23456.3|23433.3|23426.3|1116
1601345700000|2020-09-29 02:15:00|23460.8|23453.8|23448.3|23441.3|23460.8|23453.8|23443.3|23436.3|353
1601346000000|2020-09-29 02:20:00|23453.3|23446.3|23453.3|23446.3|23453.3|23446.3|23448.3|23441.3|200
1601346300000|2020-09-29 02:25:00|23458.3|23451.3|23458.3|23451.3|23468.3|23461.3|23458.3|23451.3|505
1601346600000|2020-09-29 02:30:00|23460.8|23453.8|23438.3|23431.3|23463.3|23456.3|23438.3|23431.3|449
1601346900000|2020-09-29 02:35:00|23440.8|23433.8|23428.3|23421.3|23443.3|23436.3|23423.3|23416.3|326
1601347200000|2020-09-29 02:40:00|23433.3|23426.3|23433.3|23426.3|23443.3|23436.3|23430.8|23423.8|254
1601347500000|2020-09-29 02:45:00|23430.8|23423.8|23443.3|23436.3|23445.8|23438.8|23428.3|23421.3|361
1601347800000|2020-09-29 02:50:00|23440.8|23433.8|23448.3|23441.3|23453.3|23446.3|23438.3|23431.3|138
1601348100000|2020-09-29 02:55:00|23453.3|23446.3|23448.3|23441.3|23453.3|23446.3|23443.3|23436.3|100
1601348400000|2020-09-29 03:00:00|23453.3|23446.3|23448.3|23441.3|23453.3|23446.3|23448.3|23441.3|111
1601348700000|2020-09-29 03:05:00|23453.3|23446.3|23455.8|23448.8|23458.3|23451.3|23443.3|23436.3|367
1601349000000|2020-09-29 03:10:00|23453.3|23446.3|23458.3|23451.3|23458.3|23451.3|23450.8|23443.8|298
1601349300000|2020-09-29 03:15:00|23455.8|23448.8|23438.3|23431.3|23458.3|23451.3|23438.3|23431.3|219
1601349600000|2020-09-29 03:20:00|23440.8|23433.8|23438.3|23431.3|23445.8|23438.8|23438.3|23431.3|152
1601349900000|2020-09-29 03:25:00|23440.8|23433.8|23438.3|23431.3|23443.3|23436.3|23438.3|23431.3|120
1601350200000|2020-09-29 03:30:00|23440.8|23433.8|23433.3|23426.3|23443.3|23436.3|23428.3|23421.3|500
1601350500000|2020-09-29 03:35:00|23435.8|23428.8|23458.3|23451.3|23458.3|23451.3|23435.8|23428.8|205
1601350800000|2020-09-29 03:40:00|23463.3|23456.3|23478.3|23471.3|23483.3|23476.3|23458.3|23451.3|564
1601351100000|2020-09-29 03:45:00|23480.8|23473.8|23468.3|23461.3|23480.8|23473.8|23468.3|23461.3|229
1601351400000|2020-09-29 03:50:00|23473.3|23466.3|23473.3|23466.3|23478.3|23471.3|23465.8|23458.8|477
1601351700000|2020-09-29 03:55:00|23475.8|23468.8|23483.3|23476.3|23488.3|23481.3|23473.3|23466.3|545
1601352000000|2020-09-29 04:00:00|23485.8|23478.8|23498.3|23491.3|23505.8|23498.8|23483.3|23476.3|585
1601352300000|2020-09-29 04:05:00|23500.8|23493.8|23493.3|23486.3|23503.3|23496.3|23493.3|23486.3|383
1601352600000|2020-09-29 04:10:00|23495.8|23488.8|23528.3|23521.3|23528.3|23521.3|23493.3|23486.3|830
1601352900000|2020-09-29 04:15:00|23533.3|23526.3|23533.3|23526.3|23533.3|23526.3|23528.3|23521.3|489
1601353200000|2020-09-29 04:20:00|23538.3|23531.3|23538.3|23531.3|23543.3|23536.3|23523.3|23516.3|584
1601353500000|2020-09-29 04:25:00|23533.3|23526.3|23553.3|23546.3|23553.3|23546.3|23533.3|23526.3|376
1601353800000|2020-09-29 04:30:00|23555.8|23548.8|23553.3|23546.3|23560.8|23553.8|23543.3|23536.3|757
1601354100000|2020-09-29 04:35:00|23558.3|23551.3|23558.3|23551.3|23568.3|23561.3|23548.3|23541.3|658
1601354400000|2020-09-29 04:40:00|23553.3|23546.3|23558.3|23551.3|23563.3|23556.3|23548.3|23541.3|456
1601354700000|2020-09-29 04:45:00|23553.3|23546.3|23583.3|23576.3|23583.3|23576.3|23548.3|23541.3|633
1601355000000|2020-09-29 04:50:00|23578.3|23571.3|23573.3|23566.3|23578.3|23571.3|23568.3|23561.3|453
1601355300000|2020-09-29 04:55:00|23575.8|23568.8|23593.3|23586.3|23595.8|23588.8|23573.3|23566.3|561
1601355600000|2020-09-29 05:00:00|23595.8|23588.8|23603.3|23596.3|23608.3|23601.3|23583.3|23576.3|765
1601355900000|2020-09-29 05:05:00|23605.8|23598.8|23598.3|23591.3|23608.3|23601.3|23593.3|23586.3|562
1601356200000|2020-09-29 05:10:00|23600.8|23593.8|23598.3|23591.3|23603.3|23596.3|23593.3|23586.3|446
1601356500000|2020-09-29 05:15:00|23593.3|23586.3|23563.3|23556.3|23598.3|23591.3|23543.3|23536.3|1735
1601356800000|2020-09-29 05:20:00|23565.8|23558.8|23543.3|23536.3|23573.3|23566.3|23543.3|23536.3|1147
1601357100000|2020-09-29 05:25:00|23545.8|23538.8|23553.3|23546.3|23573.3|23566.3|23543.3|23536.3|926
1601357400000|2020-09-29 05:30:00|23548.3|23541.3|23535.8|23528.8|23553.3|23546.3|23528.3|23521.3|717
1601357700000|2020-09-29 05:35:00|23533.3|23526.3|23518.3|23511.3|23543.3|23536.3|23518.3|23511.3|822
1601358000000|2020-09-29 05:40:00|23513.3|23506.3|23493.3|23486.3|23515.8|23508.8|23483.3|23476.3|1178
1601358300000|2020-09-29 05:45:00|23488.3|23481.3|23513.3|23506.3|23518.3|23511.3|23488.3|23481.3|1178
1601358600000|2020-09-29 05:50:00|23508.3|23501.3|23533.3|23526.3|23538.3|23531.3|23508.3|23501.3|846
1601358900000|2020-09-29 05:55:00|23538.3|23531.3|23538.3|23531.3|23553.3|23546.3|23533.3|23526.3|1755
1601359200000|2020-09-29 06:00:00|23540.8|23533.8|23528.3|23521.3|23558.3|23551.3|23528.3|23521.3|4276
1601359500000|2020-09-29 06:05:00|23533.3|23526.3|23553.3|23546.3|23553.3|23546.3|23530.8|23523.8|1621
1601359800000|2020-09-29 06:10:00|23558.3|23551.3|23528.3|23521.3|23568.3|23561.3|23528.3|23521.3|1197
1601360100000|2020-09-29 06:15:00|23530.8|23523.8|23508.3|23501.3|23533.3|23526.3|23508.3|23501.3|622
1601360400000|2020-09-29 06:20:00|23513.3|23506.3|23503.3|23496.3|23513.3|23506.3|23493.3|23486.3|460
1601360700000|2020-09-29 06:25:00|23508.3|23501.3|23508.3|23501.3|23513.3|23506.3|23508.3|23501.3|87
1601361000000|2020-09-29 06:30:00|23503.3|23496.3|23488.3|23481.3|23503.3|23496.3|23485.8|23478.8|179
1601361300000|2020-09-29 06:35:00|23483.3|23476.3|23493.3|23486.3|23498.3|23491.3|23478.3|23471.3|102
1601361600000|2020-09-29 06:40:00|23488.3|23481.3|23488.3|23481.3|23488.3|23481.3|23478.3|23471.3|18
1601361900000|2020-09-29 06:45:00|23490.8|23483.8|23488.3|23481.3|23493.3|23486.3|23483.3|23476.3|17
1601362200000|2020-09-29 06:50:00|23485.8|23478.8|23493.3|23486.3|23495.8|23488.8|23478.3|23471.3|71
1601362500000|2020-09-29 06:55:00|23490.8|23483.8|23488.3|23481.3|23503.3|23496.3|23483.3|23476.3|61
1601362800000|2020-09-29 07:00:00|23483.3|23476.3|23463.3|23456.3|23493.3|23486.3|23463.3|23456.3|171
1601363100000|2020-09-29 07:05:00|23460.8|23453.8|23430.8|23423.8|23460.8|23453.8|23423.3|23416.3|229
1601363400000|2020-09-29 07:10:00|23428.3|23421.3|23428.3|23421.3|23443.3|23436.3|23428.3|23421.3|208
1601363700000|2020-09-29 07:15:00|23423.3|23416.3|23418.3|23411.3|23433.3|23426.3|23418.3|23411.3|202
1601364000000|2020-09-29 07:20:00|23423.3|23416.3|23448.3|23441.3|23458.3|23451.3|23418.3|23411.3|388
1601364300000|2020-09-29 07:25:00|23443.3|23436.3|23468.3|23461.3|23473.3|23466.3|23443.3|23436.3|203
1601364600000|2020-09-29 07:30:00|23473.3|23466.3|23473.3|23466.3|23480.8|23473.8|23453.3|23446.3|603
1601364900000|2020-09-29 07:35:00|23475.8|23468.8|23473.3|23466.3|23478.3|23471.3|23453.3|23446.3|383
1601365200000|2020-09-29 07:40:00|23470.8|23463.8|23448.3|23441.3|23473.3|23466.3|23443.3|23436.3|183
1601365500000|2020-09-29 07:45:00|23445.8|23438.8|23445.8|23438.8|23453.3|23446.3|23438.3|23431.3|133
1601365800000|2020-09-29 07:50:00|23448.3|23441.3|23438.3|23431.3|23448.3|23441.3|23438.3|23431.3|161
1601366100000|2020-09-29 07:55:00|23440.8|23433.8|23448.3|23441.3|23458.3|23451.3|23438.3|23431.3|168
1601366400000|2020-09-29 08:00:00|23445.8|23438.8|23413.3|23406.3|23448.3|23441.3|23413.3|23406.3|326
1601366700000|2020-09-29 08:05:00|23418.3|23411.3|23418.3|23411.3|23418.3|23411.3|23413.3|23406.3|212
1601367000000|2020-09-29 08:10:00|23415.8|23408.8|23428.3|23421.3|23433.3|23426.3|23413.3|23406.3|100
1601367300000|2020-09-29 08:15:00|23425.8|23418.8|23443.3|23436.3|23453.3|23446.3|23423.3|23416.3|98
1601367600000|2020-09-29 08:20:00|23448.3|23441.3|23458.3|23451.3|23458.3|23451.3|23445.8|23438.8|105
1601367900000|2020-09-29 08:25:00|23455.8|23448.8|23458.3|23451.3|23458.3|23451.3|23448.3|23441.3|50
1601368200000|2020-09-29 08:30:00|23455.8|23448.8|23463.3|23456.3|23473.3|23466.3|23453.3|23446.3|307
1601368500000|2020-09-29 08:35:00|23465.8|23458.8|23473.3|23466.3|23478.3|23471.3|23463.3|23456.3|89
1601368800000|2020-09-29 08:40:00|23478.3|23471.3|23463.3|23456.3|23478.3|23471.3|23458.3|23451.3|80
1601369100000|2020-09-29 08:45:00|23460.8|23453.8|23453.3|23446.3|23478.3|23471.3|23448.3|23441.3|61
1601369400000|2020-09-29 08:50:00|23450.8|23443.8|23443.3|23436.3|23453.3|23446.3|23438.3|23431.3|191
1601369700000|2020-09-29 08:55:00|23445.8|23438.8|23458.3|23451.3|23463.3|23456.3|23445.8|23438.8|63
1601370000000|2020-09-29 09:00:00|23460.8|23453.8|23458.3|23451.3|23463.3|23456.3|23450.8|23443.8|48
1601370300000|2020-09-29 09:05:00|23455.8|23448.8|23463.3|23456.3|23473.3|23466.3|23455.8|23448.8|107
1601370600000|2020-09-29 09:10:00|23468.3|23461.3|23453.3|23446.3|23468.3|23461.3|23453.3|23446.3|181
1601370900000|2020-09-29 09:15:00|23455.8|23448.8|23448.3|23441.3|23463.3|23456.3|23448.3|23441.3|43
1601371200000|2020-09-29 09:20:00|23445.8|23438.8|23443.3|23436.3|23448.3|23441.3|23438.3|23431.3|115
1601371500000|2020-09-29 09:25:00|23438.3|23431.3|23438.3|23431.3|23445.8|23438.8|23433.3|23426.3|52
1601371800000|2020-09-29 09:30:00|23433.3|23426.3|23443.3|23436.3|23443.3|23436.3|23423.3|23416.3|41
1601372100000|2020-09-29 09:35:00|23448.3|23441.3|23453.3|23446.3|23453.3|23446.3|23443.3|23436.3|35
1601372400000|2020-09-29 09:40:00|23455.8|23448.8|23463.3|23456.3|23463.3|23456.3|23453.3|23446.3|56
1601372700000|2020-09-29 09:45:00|23468.3|23461.3|23468.3|23461.3|23473.3|23466.3|23463.3|23456.3|81
1601373000000|2020-09-29 09:50:00|23465.8|23458.8|23473.3|23466.3|23473.3|23466.3|23463.3|23456.3|45
1601373300000|2020-09-29 09:55:00|23478.3|23471.3|23478.3|23471.3|23483.3|23476.3|23473.3|23466.3|33
1601373600000|2020-09-29 10:00:00|23475.8|23468.8|23493.3|23486.3|23493.3|23486.3|23468.3|23461.3|74
1601373900000|2020-09-29 10:05:00|23488.3|23481.3|23498.3|23491.3|23498.3|23491.3|23488.3|23481.3|56
1601374200000|2020-09-29 10:10:00|23493.3|23486.3|23498.3|23491.3|23513.3|23506.3|23493.3|23486.3|187
1601374500000|2020-09-29 10:15:00|23500.8|23493.8|23503.3|23496.3|23505.8|23498.8|23498.3|23491.3|74
1601374800000|2020-09-29 10:20:00|23498.3|23491.3|23503.3|23496.3|23503.3|23496.3|23498.3|23491.3|69
1601375100000|2020-09-29 10:25:00|23498.3|23491.3|23508.3|23501.3|23508.3|23501.3|23498.3|23491.3|59
1601375400000|2020-09-29 10:30:00|23503.3|23496.3|23503.3|23496.3|23508.3|23501.3|23498.3|23491.3|101
1601375700000|2020-09-29 10:35:00|23498.3|23491.3|23488.3|23481.3|23498.3|23491.3|23483.3|23476.3|80
1601376000000|2020-09-29 10:40:00|23490.8|23483.8|23483.3|23476.3|23493.3|23486.3|23483.3|23476.3|18
1601376300000|2020-09-29 10:45:00|23488.3|23481.3|23478.3|23471.3|23488.3|23481.3|23478.3|23471.3|38
1601376600000|2020-09-29 10:50:00|23483.3|23476.3|23478.3|23471.3|23483.3|23476.3|23473.3|23466.3|41
1601376900000|2020-09-29 10:55:00|23480.8|23473.8|23480.8|23473.8|23488.3|23481.3|23473.3|23466.3|102
1601377200000|2020-09-29 11:00:00|23478.3|23471.3|23498.3|23491.3|23498.3|23491.3|23478.3|23471.3|49
1601377500000|2020-09-29 11:05:00|23503.3|23496.3|23513.3|23506.3|23513.3|23506.3|23503.3|23496.3|49
1601377800000|2020-09-29 11:10:00|23515.8|23508.8|23523.3|23516.3|23523.3|23516.3|23513.3|23506.3|119
1601378100000|2020-09-29 11:15:00|23528.3|23521.3|23528.3|23521.3|23528.3|23521.3|23523.3|23516.3|49
1601378400000|2020-09-29 11:20:00|23525.8|23518.8|23518.3|23511.3|23528.3|23521.3|23513.3|23506.3|42
1601378700000|2020-09-29 11:25:00|23515.8|23508.8|23513.3|23506.3|23523.3|23516.3|23513.3|23506.3|22
1601379000000|2020-09-29 11:30:00|23515.8|23508.8|23503.3|23496.3|23518.3|23511.3|23503.3|23496.3|47
1601379300000|2020-09-29 11:35:00|23505.8|23498.8|23498.3|23491.3|23508.3|23501.3|23498.3|23491.3|63
1601379600000|2020-09-29 11:40:00|23495.8|23488.8|23498.3|23491.3|23503.3|23496.3|23493.3|23486.3|83
1601379900000|2020-09-29 11:45:00|23493.3|23486.3|23498.3|23491.3|23498.3|23491.3|23493.3|23486.3|7
1601380200000|2020-09-29 11:50:00|23500.8|23493.8|23493.3|23486.3|23503.3|23496.3|23490.8|23483.8|47
1601380500000|2020-09-29 11:55:00|23495.8|23488.8|23498.3|23491.3|23498.3|23491.3|23493.3|23486.3|35
1601380800000|2020-09-29 12:00:00|23495.8|23488.8|23478.3|23471.3|23498.3|23491.3|23478.3|23471.3|48
1601381100000|2020-09-29 12:05:00|23480.8|23473.8|23475.8|23468.8|23483.3|23476.3|23473.3|23466.3|64
1601381400000|2020-09-29 12:10:00|23473.3|23466.3|23483.3|23476.3|23483.3|23476.3|23473.3|23466.3|18
1601381700000|2020-09-29 12:15:00|23485.8|23478.8|23488.3|23481.3|23493.3|23486.3|23483.3|23476.3|11
1601382000000|2020-09-29 12:20:00|23485.8|23478.8|23493.3|23486.3|23493.3|23486.3|23483.3|23476.3|81
1601382300000|2020-09-29 12:25:00|23490.8|23483.8|23493.3|23486.3|23493.3|23486.3|23483.3|23476.3|27
1601382600000|2020-09-29 12:30:00|23490.8|23483.8|23498.3|23491.3|23498.3|23491.3|23488.3|23481.3|73
1601382900000|2020-09-29 12:35:00|23493.3|23486.3|23498.3|23491.3|23503.3|23496.3|23493.3|23486.3|163
1601383200000|2020-09-29 12:40:00|23500.8|23493.8|23488.3|23481.3|23503.3|23496.3|23488.3|23481.3|28
1601383500000|2020-09-29 12:45:00|23490.8|23483.8|23488.3|23481.3|23493.3|23486.3|23488.3|23481.3|7
1601383800000|2020-09-29 12:50:00|23490.8|23483.8|23493.3|23486.3|23493.3|23486.3|23488.3|23481.3|22
1601384100000|2020-09-29 12:55:00|23488.3|23481.3|23493.3|23486.3|23503.3|23496.3|23478.3|23471.3|77
1601384400000|2020-09-29 13:00:00|23495.8|23488.8|23498.3|23491.3|23503.3|23496.3|23488.3|23481.3|69
1601384700000|2020-09-29 13:05:00|23493.3|23486.3|23498.3|23491.3|23498.3|23491.3|23488.3|23481.3|25
1601385000000|2020-09-29 13:10:00|23503.3|23496.3|23493.3|23486.3|23503.3|23496.3|23493.3|23486.3|123
1601385300000|2020-09-29 13:15:00|23495.8|23488.8|23483.3|23476.3|23498.3|23491.3|23483.3|23476.3|97
1601385600000|2020-09-29 13:20:00|23488.3|23481.3|23478.3|23471.3|23488.3|23481.3|23478.3|23471.3|10
1601385900000|2020-09-29 13:25:00|23473.3|23466.3|23478.3|23471.3|23478.3|23471.3|23473.3|23466.3|67
1601386200000|2020-09-29 13:30:00|23473.3|23466.3|23478.3|23471.3|23483.3|23476.3|23463.3|23456.3|244
1601386500000|2020-09-29 13:35:00|23480.8|23473.8|23503.3|23496.3|23503.3|23496.3|23478.3|23471.3|299
1601386800000|2020-09-29 13:40:00|23508.3|23501.3|23468.3|23461.3|23508.3|23501.3|23463.3|23456.3|396
1601387100000|2020-09-29 13:45:00|23463.3|23456.3|23488.3|23481.3|23498.3|23491.3|23463.3|23456.3|192
1601387400000|2020-09-29 13:50:00|23490.8|23483.8|23473.3|23466.3|23493.3|23486.3|23458.3|23451.3|300
1601387700000|2020-09-29 13:55:00|23478.3|23471.3|23468.3|23461.3|23478.3|23471.3|23460.8|23453.8|133
1601388000000|2020-09-29 14:00:00|23470.8|23463.8|23493.3|23486.3|23495.8|23488.8|23458.3|23451.3|266
1601388300000|2020-09-29 14:05:00|23488.3|23481.3|23488.3|23481.3|23498.3|23491.3|23478.3|23471.3|120
1601388600000|2020-09-29 14:10:00|23493.3|23486.3|23503.3|23496.3|23503.3|23496.3|23493.3|23486.3|102
1601388900000|2020-09-29 14:15:00|23500.8|23493.8|23503.3|23496.3|23510.8|23503.8|23498.3|23491.3|72
1601389200000|2020-09-29 14:20:00|23500.8|23493.8|23518.3|23511.3|23518.3|23511.3|23493.3|23486.3|163
1601389500000|2020-09-29 14:25:00|23513.3|23506.3|23508.3|23501.3|23518.3|23511.3|23498.3|23491.3|139
1601389800000|2020-09-29 14:30:00|23510.8|23503.8|23488.3|23481.3|23513.3|23506.3|23483.3|23476.3|146
1601390100000|2020-09-29 14:35:00|23483.3|23476.3|23453.3|23446.3|23488.3|23481.3|23448.3|23441.3|459
1601390400000|2020-09-29 14:40:00|23450.8|23443.8|23458.3|23451.3|23463.3|23456.3|23448.3|23441.3|173
1601390700000|2020-09-29 14:45:00|23453.3|23446.3|23453.3|23446.3|23458.3|23451.3|23433.3|23426.3|247
1601391000000|2020-09-29 14:50:00|23455.8|23448.8|23453.3|23446.3|23463.3|23456.3|23443.3|23436.3|208
1601391300000|2020-09-29 14:55:00|23458.3|23451.3|23443.3|23436.3|23463.3|23456.3|23443.3|23436.3|158
1601391600000|2020-09-29 15:00:00|23448.3|23441.3|23448.3|23441.3|23453.3|23446.3|23428.3|23421.3|133
1601391900000|2020-09-29 15:05:00|23453.3|23446.3|23448.3|23441.3|23458.3|23451.3|23445.8|23438.8|112
1601392200000|2020-09-29 15:10:00|23453.3|23446.3|23453.3|23446.3|23465.8|23458.8|23448.3|23441.3|71
1601392500000|2020-09-29 15:15:00|23458.3|23451.3|23463.3|23456.3|23473.3|23466.3|23458.3|23451.3|125
1601392800000|2020-09-29 15:20:00|23468.3|23461.3|23478.3|23471.3|23483.3|23476.3|23463.3|23456.3|73
1601393100000|2020-09-29 15:25:00|23480.8|23473.8|23468.3|23461.3|23485.8|23478.8|23468.3|23461.3|121
1601393400000|2020-09-29 15:30:00|23470.8|23463.8|23468.3|23461.3|23480.8|23473.8|23468.3|23461.3|122
1601393700000|2020-09-29 15:35:00|23473.3|23466.3|23488.3|23481.3|23493.3|23486.3|23468.3|23461.3|268
1601394000000|2020-09-29 15:40:00|23485.8|23478.8|23433.3|23426.3|23485.8|23478.8|23423.3|23416.3|293
1601394300000|2020-09-29 15:45:00|23428.3|23421.3|23428.3|23421.3|23433.3|23426.3|23423.3|23416.3|233
1601394600000|2020-09-29 15:50:00|23425.8|23418.8|23443.3|23436.3|23443.3|23436.3|23423.3|23416.3|151
1601394900000|2020-09-29 15:55:00|23448.3|23441.3|23443.3|23436.3|23453.3|23446.3|23443.3|23436.3|38
1601395200000|2020-09-29 16:00:00|23445.8|23438.8|23423.3|23416.3|23448.3|23441.3|23423.3|23416.3|114
1601395500000|2020-09-29 16:05:00|23428.3|23421.3|23448.3|23441.3|23448.3|23441.3|23420.8|23413.8|106
1601395800000|2020-09-29 16:10:00|23443.3|23436.3|23440.8|23433.8|23448.3|23441.3|23438.3|23431.3|51
1601396100000|2020-09-29 16:15:00|23443.3|23436.3|23443.3|23436.3|23448.3|23441.3|23433.3|23426.3|45
1601396400000|2020-09-29 16:20:00|23445.8|23438.8|23443.3|23436.3|23453.3|23446.3|23443.3|23436.3|33
1601396700000|2020-09-29 16:25:00|23448.3|23441.3|23458.3|23451.3|23463.3|23456.3|23443.3|23436.3|121
1601397000000|2020-09-29 16:30:00|23463.3|23456.3|23458.3|23451.3|23463.3|23456.3|23458.3|23451.3|131
1601397300000|2020-09-29 16:35:00|23460.8|23453.8|23468.3|23461.3|23473.3|23466.3|23460.8|23453.8|226
1601397600000|2020-09-29 16:40:00|23470.8|23463.8|23468.3|23461.3|23478.3|23471.3|23465.8|23458.8|55
1601397900000|2020-09-29 16:45:00|23463.3|23456.3|23468.3|23461.3|23473.3|23466.3|23463.3|23456.3|77
1601398200000|2020-09-29 16:50:00|23465.8|23458.8|23463.3|23456.3|23468.3|23461.3|23458.3|23451.3|95
1601398500000|2020-09-29 16:55:00|23460.8|23453.8|23468.3|23461.3|23470.8|23463.8|23458.3|23451.3|56
1601398800000|2020-09-29 17:00:00|23463.3|23456.3|23463.3|23456.3|23463.3|23456.3|23458.3|23451.3|92
1601399100000|2020-09-29 17:05:00|23460.8|23453.8|23438.3|23431.3|23460.8|23453.8|23433.3|23426.3|74
1601399400000|2020-09-29 17:10:00|23440.8|23433.8|23438.3|23431.3|23443.3|23436.3|23433.3|23426.3|66
1601399700000|2020-09-29 17:15:00|23440.8|23433.8|23448.3|23441.3|23450.8|23443.8|23433.3|23426.3|104
1601400000000|2020-09-29 17:20:00|23450.8|23443.8|23453.3|23446.3|23453.3|23446.3|23448.3|23441.3|46
1601400300000|2020-09-29 17:25:00|23458.3|23451.3|23468.3|23461.3|23468.3|23461.3|23453.3|23446.3|127
1601400600000|2020-09-29 17:30:00|23473.3|23466.3|23473.3|23466.3|23473.3|23466.3|23468.3|23461.3|35
1601400900000|2020-09-29 17:35:00|23470.8|23463.8|23468.3|23461.3|23473.3|23466.3|23463.3|23456.3|163
1601401200000|2020-09-29 17:40:00|23473.3|23466.3|23463.3|23456.3|23473.3|23466.3|23463.3|23456.3|44
1601401500000|2020-09-29 17:45:00|23468.3|23461.3|23463.3|23456.3|23468.3|23461.3|23463.3|23456.3|21
1601401800000|2020-09-29 17:50:00|23468.3|23461.3|23478.3|23471.3|23483.3|23476.3|23463.3|23456.3|126
1601402100000|2020-09-29 17:55:00|23480.8|23473.8|23478.3|23471.3|23483.3|23476.3|23473.3|23466.3|29
1601402400000|2020-09-29 18:00:00|23480.8|23473.8|23473.3|23466.3|23483.3|23476.3|23473.3|23466.3|38
1601402700000|2020-09-29 18:05:00|23475.8|23468.8|23483.3|23476.3|23483.3|23476.3|23473.3|23466.3|20
1601403000000|2020-09-29 18:10:00|23485.8|23478.8|23473.3|23466.3|23488.3|23481.3|23470.8|23463.8|20
1601403300000|2020-09-29 18:15:00|23470.8|23463.8|23483.3|23476.3|23485.8|23478.8|23468.3|23461.3|14
1601403600000|2020-09-29 18:20:00|23480.8|23473.8|23473.3|23466.3|23483.3|23476.3|23473.3|23466.3|45
1601403900000|2020-09-29 18:25:00|23470.8|23463.8|23483.3|23476.3|23488.3|23481.3|23470.8|23463.8|43
1601404200000|2020-09-29 18:30:00|23485.8|23478.8|23483.3|23476.3|23493.3|23486.3|23483.3|23476.3|47
1601404500000|2020-09-29 18:35:00|23480.8|23473.8|23478.3|23471.3|23483.3|23476.3|23473.3|23466.3|53
1601404800000|2020-09-29 18:40:00|23475.8|23468.8|23478.3|23471.3|23480.8|23473.8|23473.3|23466.3|17
1601405100000|2020-09-29 18:45:00|23475.8|23468.8|23475.8|23468.8|23478.3|23471.3|23473.3|23466.3|50
1601405400000|2020-09-29 18:50:00|23478.3|23471.3|23463.3|23456.3|23483.3|23476.3|23463.3|23456.3|85
1601405700000|2020-09-29 18:55:00|23468.3|23461.3|23458.3|23451.3|23468.3|23461.3|23458.3|23451.3|60
1601406000000|2020-09-29 19:00:00|23463.3|23456.3|23463.3|23456.3|23463.3|23456.3|23453.3|23446.3|73
1601406300000|2020-09-29 19:05:00|23460.8|23453.8|23458.3|23451.3|23463.3|23456.3|23458.3|23451.3|33
1601406600000|2020-09-29 19:10:00|23455.8|23448.8|23468.3|23461.3|23468.3|23461.3|23455.8|23448.8|35
1601406900000|2020-09-29 19:15:00|23463.3|23456.3|23475.8|23468.8|23478.3|23471.3|23458.3|23451.3|39
1601407200000|2020-09-29 19:20:00|23473.3|23466.3|23463.3|23456.3|23478.3|23471.3|23453.3|23446.3|60
1601407500000|2020-09-29 19:25:00|23460.8|23453.8|23463.3|23456.3|23463.3|23456.3|23453.3|23446.3|123
1601407800000|2020-09-29 19:30:00|23458.3|23451.3|23463.3|23456.3|23468.3|23461.3|23458.3|23451.3|86
1601408100000|2020-09-29 19:35:00|23458.3|23451.3|23458.3|23451.3|23463.3|23456.3|23453.3|23446.3|138
1601408400000|2020-09-29 19:40:00|23455.8|23448.8|23458.3|23451.3|23463.3|23456.3|23453.3|23446.3|66
1601408700000|2020-09-29 19:45:00|23463.3|23456.3|23473.3|23466.3|23475.8|23468.8|23458.3|23451.3|179
1601409000000|2020-09-29 19:50:00|23475.8|23468.8|23443.3|23436.3|23478.3|23471.3|23438.3|23431.3|480
1601409300000|2020-09-29 19:55:00|23438.3|23431.3|23433.3|23426.3|23438.3|23431.3|23428.3|23421.3|387
1601409600000|2020-09-29 20:00:00|23438.3|23431.3|23458.3|23451.3|23463.3|23456.3|23433.3|23426.3|250
1601409900000|2020-09-29 20:05:00|23463.3|23456.3|23463.3|23456.3|23463.3|23456.3|23458.3|23451.3|41
1601410200000|2020-09-29 20:10:00|23458.3|23451.3|23453.3|23446.3|23463.3|23456.3|23453.3|23446.3|53
1601410500000|2020-09-29 20:15:00|23457.3|23442.3|23457.3|23442.3|23457.3|23442.3|23457.3|23442.3|4
1601410800000|2020-09-29 20:20:00|23452.3|23437.3|23447.3|23432.3|23452.3|23437.3|23447.3|23432.3|9
1601411100000|2020-09-29 20:25:00|23452.3|23437.3|23437.3|23422.3|23452.3|23437.3|23437.3|23422.3|49
1601411400000|2020-09-29 20:30:00|23442.3|23427.3|23442.3|23427.3|23449.8|23434.8|23442.3|23427.3|32
1601411700000|2020-09-29 20:35:00|23447.3|23432.3|23447.3|23432.3|23447.3|23432.3|23444.8|23429.8|5
1601412000000|2020-09-29 20:40:00|23442.3|23427.3|23442.3|23427.3|23442.3|23427.3|23439.8|23424.8|13
1601412300000|2020-09-29 20:45:00|23444.8|23429.8|23452.3|23437.3|23452.3|23437.3|23444.8|23429.8|17
1601412600000|2020-09-29 20:50:00|23454.8|23439.8|23449.8|23434.8|23454.8|23439.8|23449.8|23434.8|7
1601412900000|2020-09-29 20:55:00|23447.3|23432.3|23448.7|23418.7|23452.3|23434.8|23439.8|23418.7|15
1601413200000|2020-09-29 21:00:00|23447.8|23417.8|23445.9|23415.9|23447.8|23417.8|23445.5|23415.5|0
1601413500000|2020-09-29 21:05:00|23445.5|23415.5|23444.6|23414.6|23446.7|23416.7|23444.1|23414.1|0
1601413800000|2020-09-29 21:10:00|23445.7|23415.7|23446.9|23416.9|23446.9|23416.9|23444.4|23414.4|0
1601414100000|2020-09-29 21:15:00|23446|23416|23446.6|23416.6|23447.3|23417.3|23445.3|23415.3|0
1601414400000|2020-09-29 21:20:00|23446.8|23416.8|23444.7|23414.7|23446.8|23416.8|23444.2|23414.2|0
1601414700000|2020-09-29 21:25:00|23445.4|23415.4|23443.9|23413.9|23445.4|23415.4|23443.5|23413.5|0
1601415000000|2020-09-29 21:30:00|23443.7|23413.7|23443.5|23413.5|23443.8|23413.8|23443.3|23413.3|0
1601415300000|2020-09-29 21:35:00|23443.3|23413.3|23443.3|23413.3|23443.7|23413.7|23443.3|23413.3|0
1601415600000|2020-09-29 21:40:00|23443|23413|23442.7|23412.7|23443|23413|23442.7|23412.7|0
1601415900000|2020-09-29 21:45:00|23442.9|23412.9|23445.1|23415.1|23445.1|23415.1|23442.9|23412.9|0
1601416200000|2020-09-29 21:50:00|23444.9|23414.9|23444.5|23414.5|23445.1|23415.1|23443.1|23413.1|0
1601416500000|2020-09-29 21:55:00|23443.3|23413.3|23444.7|23414.7|23446.5|23416.5|23443.3|23413.3|0
1601416800000|2020-09-29 22:00:00|23447.7|23417.7|23449.8|23434.8|23454.8|23439.8|23439.8|23410.3|37
1601417400000|2020-09-29 22:10:00|23452.3|23437.3|23454.8|23439.8|23457.3|23442.3|23452.3|23437.3|2
1601417700000|2020-09-29 22:15:00|23452.3|23437.3|23454.8|23439.8|23454.8|23439.8|23452.3|23437.3|0
1601418000000|2020-09-29 22:20:00|23452.3|23437.3|23452.3|23437.3|23452.3|23437.3|23452.3|23437.3|0
1601418300000|2020-09-29 22:25:00|23449.8|23434.8|23449.8|23434.8|23449.8|23434.8|23449.8|23434.8|2
1601418600000|2020-09-29 22:30:00|23447.3|23432.3|23447.3|23432.3|23457.3|23442.3|23444.8|23429.8|5
1601418900000|2020-09-29 22:35:00|23449.8|23434.8|23457.3|23442.3|23457.3|23442.3|23447.3|23432.3|6
1601419200000|2020-09-29 22:40:00|23456.8|23441.8|23456.8|23441.8|23456.8|23441.8|23456.8|23441.8|0
1601419500000|2020-09-29 22:45:00|||||||||1
1601419800000|2020-09-29 22:50:00|23459.3|23444.3|23476.8|23461.8|23476.8|23461.8|23459.3|23444.3|28
1601420100000|2020-09-29 22:55:00|23474.3|23459.3|23471.8|23456.8|23474.3|23459.3|23471.8|23456.8|0
1601420700000|2020-09-29 23:05:00|23466.8|23451.8|23471.8|23456.8|23476.8|23461.8|23466.8|23451.8|4
1601421000000|2020-09-29 23:10:00|23469.3|23454.3|23466.8|23451.8|23471.8|23456.8|23466.8|23451.8|7
1601421300000|2020-09-29 23:15:00|||||||||1
1601421600000|2020-09-29 23:20:00|23464.3|23449.3|23461.8|23446.8|23466.8|23451.8|23461.8|23446.8|10
1601421900000|2020-09-29 23:25:00|23466.8|23451.8|23471.8|23456.8|23476.8|23461.8|23466.8|23451.8|15
1601422200000|2020-09-29 23:30:00|23469.3|23454.3|23452.8|23445.8|23472.8|23465.8|23447.8|23440.8|21694
1601422500000|2020-09-29 23:35:00|23457.8|23450.8|23457.8|23450.8|23457.8|23450.8|23452.8|23445.8|63
1601422800000|2020-09-29 23:40:00|23462.8|23455.8|23452.8|23445.8|23462.8|23455.8|23447.8|23440.8|186
1601423100000|2020-09-29 23:45:00|23447.8|23440.8|23467.8|23460.8|23470.3|23463.3|23447.8|23440.8|281
1601423400000|2020-09-29 23:50:00|23462.8|23455.8|23462.8|23455.8|23470.3|23463.3|23457.8|23450.8|189
1601423700000|2020-09-29 23:55:00|23457.8|23450.8|23472.8|23465.8|23472.8|23465.8|23457.8|23450.8|155
1601424000000|2020-09-30 00:00:00|23470.3|23463.3|23497.8|23490.8|23497.8|23490.8|23457.8|23450.8|715
1601424300000|2020-09-30 00:05:00|23492.8|23485.8|23487.8|23480.8|23497.8|23490.8|23482.8|23475.8|360
1601424600000|2020-09-30 00:10:00|23492.8|23485.8|23492.8|23485.8|23495.3|23488.3|23477.8|23470.8|495
1601424900000|2020-09-30 00:15:00|23495.3|23488.3|23502.8|23495.8|23517.8|23510.8|23495.3|23488.3|646
1601425200000|2020-09-30 00:20:00|23505.3|23498.3|23482.8|23475.8|23507.8|23500.8|23477.8|23470.8|364
1601425500000|2020-09-30 00:25:00|23487.8|23480.8|23472.8|23465.8|23492.8|23485.8|23472.8|23465.8|339
1601425800000|2020-09-30 00:30:00|23477.8|23470.8|23462.8|23455.8|23477.8|23470.8|23432.8|23425.8|826
1601426100000|2020-09-30 00:35:00|23467.8|23460.8|23462.8|23455.8|23475.3|23468.3|23452.8|23445.8|248
1601426400000|2020-09-30 00:40:00|23467.8|23460.8|23452.8|23445.8|23472.8|23465.8|23445.3|23438.3|404
1601426700000|2020-09-30 00:45:00|23447.8|23440.8|23457.8|23450.8|23467.8|23460.8|23447.8|23440.8|344
1601427000000|2020-09-30 00:50:00|23455.3|23448.3|23462.8|23455.8|23470.3|23463.3|23447.8|23440.8|149
1601427300000|2020-09-30 00:55:00|23467.8|23460.8|23462.8|23455.8|23472.8|23465.8|23462.8|23455.8|332
1601427600000|2020-09-30 01:00:00|23465.3|23458.3|23472.8|23465.8|23477.8|23470.8|23462.8|23455.8|285
1601427900000|2020-09-30 01:05:00|23467.8|23460.8|23452.8|23445.8|23477.8|23470.8|23450.3|23443.3|240
1601428200000|2020-09-30 01:10:00|23450.3|23443.3|23457.8|23450.8|23457.8|23450.8|23447.8|23440.8|250
1601428500000|2020-09-30 01:15:00|23462.8|23455.8|23490.3|23483.3|23492.8|23485.8|23462.8|23455.8|563
1601428800000|2020-09-30 01:20:00|23487.8|23480.8|23487.8|23480.8|23497.8|23490.8|23482.8|23475.8|361
1601429100000|2020-09-30 01:25:00|23485.3|23478.3|23492.8|23485.8|23497.8|23490.8|23482.8|23475.8|366
1601429400000|2020-09-30 01:30:00|23490.3|23483.3|23462.8|23455.8|23492.8|23485.8|23457.8|23450.8|463
1601429700000|2020-09-30 01:35:00|23465.3|23458.3|23482.8|23475.8|23485.3|23478.3|23462.8|23455.8|168
1601430000000|2020-09-30 01:40:00|23485.3|23478.3|23472.8|23465.8|23487.8|23480.8|23472.8|23465.8|191
1601430300000|2020-09-30 01:45:00|23477.8|23470.8|23472.8|23465.8|23485.3|23478.3|23472.8|23465.8|223
1601430600000|2020-09-30 01:50:00|23475.3|23468.3|23482.8|23475.8|23492.8|23485.8|23472.8|23465.8|283
1601430900000|2020-09-30 01:55:00|23480.3|23473.3|23487.8|23480.8|23492.8|23485.8|23475.3|23468.3|202
1601431200000|2020-09-30 02:00:00|23485.3|23478.3|23482.8|23475.8|23487.8|23480.8|23482.8|23475.8|217
1601431500000|2020-09-30 02:05:00|23485.3|23478.3|23487.8|23480.8|23492.8|23485.8|23485.3|23478.3|155
1601431800000|2020-09-30 02:10:00|23482.8|23475.8|23492.8|23485.8|23492.8|23485.8|23480.3|23473.3|267
1601432100000|2020-09-30 02:15:00|23495.3|23488.3|23507.8|23500.8|23517.8|23510.8|23492.8|23485.8|629
1601432400000|2020-09-30 02:20:00|23512.8|23505.8|23492.8|23485.8|23512.8|23505.8|23492.8|23485.8|305
1601432700000|2020-09-30 02:25:00|23495.3|23488.3|23497.8|23490.8|23505.3|23498.3|23492.8|23485.8|362
1601433000000|2020-09-30 02:30:00|23492.8|23485.8|23492.8|23485.8|23497.8|23490.8|23492.8|23485.8|148
1601433300000|2020-09-30 02:35:00|23497.8|23490.8|23497.8|23490.8|23497.8|23490.8|23492.8|23485.8|105
1601433600000|2020-09-30 02:40:00|23492.8|23485.8|23447.8|23440.8|23492.8|23485.8|23437.8|23430.8|574
1601433900000|2020-09-30 02:45:00|23445.3|23438.3|23400.3|23393.3|23452.8|23445.8|23385.3|23378.3|1003
1601434200000|2020-09-30 02:50:00|23397.8|23390.8|23417.8|23410.8|23422.8|23415.8|23397.8|23390.8|515
1601434500000|2020-09-30 02:55:00|23415.3|23408.3|23402.8|23395.8|23417.8|23410.8|23397.8|23390.8|255
1601434800000|2020-09-30 03:00:00|23400.3|23393.3|23382.8|23375.8|23400.3|23393.3|23372.8|23365.8|584
1601435100000|2020-09-30 03:05:00|23387.8|23380.8|23372.8|23365.8|23397.8|23390.8|23367.8|23360.8|490
1601435400000|2020-09-30 03:10:00|23370.3|23363.3|23362.8|23355.8|23372.8|23365.8|23352.8|23345.8|324
1601435700000|2020-09-30 03:15:00|23367.8|23360.8|23377.8|23370.8|23377.8|23370.8|23367.8|23360.8|455
1601436000000|2020-09-30 03:20:00|23382.8|23375.8|23382.8|23375.8|23382.8|23375.8|23357.8|23350.8|391
1601436300000|2020-09-30 03:25:00|23380.3|23373.3|23367.8|23360.8|23380.3|23373.3|23357.8|23350.8|356
1601436600000|2020-09-30 03:30:00|23370.3|23363.3|23347.8|23340.8|23382.8|23375.8|23337.8|23330.8|1535
1601436900000|2020-09-30 03:35:00|23350.3|23343.3|23342.8|23335.8|23355.3|23348.3|23337.8|23330.8|505
1601437200000|2020-09-30 03:40:00|23345.3|23338.3|23362.8|23355.8|23367.8|23360.8|23342.8|23335.8|486
1601437500000|2020-09-30 03:45:00|23360.3|23353.3|23362.8|23355.8|23362.8|23355.8|23347.8|23340.8|182
1601437800000|2020-09-30 03:50:00|23367.8|23360.8|23362.8|23355.8|23367.8|23360.8|23357.8|23350.8|204
1601438100000|2020-09-30 03:55:00|23360.3|23353.3|23347.8|23340.8|23362.8|23355.8|23342.8|23335.8|358
1601438400000|2020-09-30 04:00:00|23345.3|23338.3|23342.8|23335.8|23347.8|23340.8|23337.8|23330.8|257
1601438700000|2020-09-30 04:05:00|23340.3|23333.3|23307.8|23300.8|23340.3|23333.3|23297.8|23290.8|955
1601439000000|2020-09-30 04:10:00|23312.8|23305.8|23302.8|23295.8|23312.8|23305.8|23292.8|23285.8|509
1601439300000|2020-09-30 04:15:00|23297.8|23290.8|23282.8|23275.8|23302.8|23295.8|23277.8|23270.8|669
1601439600000|2020-09-30 04:20:00|23287.8|23280.8|23262.8|23255.8|23287.8|23280.8|23257.8|23250.8|678
1601439900000|2020-09-30 04:25:00|23265.3|23258.3|23292.8|23285.8|23292.8|23285.8|23265.3|23258.3|863
1601440200000|2020-09-30 04:30:00|23287.8|23280.8|23307.8|23300.8|23317.8|23310.8|23282.8|23275.8|946
1601440500000|2020-09-30 04:35:00|23305.3|23298.3|23307.8|23300.8|23307.8|23300.8|23297.8|23290.8|251
1601440800000|2020-09-30 04:40:00|23305.3|23298.3|23302.8|23295.8|23307.8|23300.8|23292.8|23285.8|561
1601441100000|2020-09-30 04:45:00|23300.3|23293.3|23277.8|23270.8|23302.8|23295.8|23275.3|23268.3|618
1601441400000|2020-09-30 04:50:00|23280.3|23273.3|23272.8|23265.8|23282.8|23275.8|23270.3|23263.3|436
1601441700000|2020-09-30 04:55:00|23277.8|23270.8|23277.8|23270.8|23282.8|23275.8|23272.8|23265.8|415
1601442000000|2020-09-30 05:00:00|23272.8|23265.8|23262.8|23255.8|23272.8|23265.8|23252.8|23245.8|850
1601442300000|2020-09-30 05:05:00|23260.3|23253.3|23267.8|23260.8|23282.8|23275.8|23257.8|23250.8|803
1601442600000|2020-09-30 05:10:00|23270.3|23263.3|23252.8|23245.8|23270.3|23263.3|23242.8|23235.8|831
1601442900000|2020-09-30 05:15:00|23250.3|23243.3|23237.8|23230.8|23257.8|23250.8|23237.8|23230.8|451
1601443200000|2020-09-30 05:20:00|23232.8|23225.8|23227.8|23220.8|23232.8|23225.8|23217.8|23210.8|989
1601443500000|2020-09-30 05:25:00|23225.3|23218.3|23222.8|23215.8|23232.8|23225.8|23217.8|23210.8|557
1601443800000|2020-09-30 05:30:00|23217.8|23210.8|23187.8|23180.8|23227.8|23220.8|23187.8|23180.8|1257
1601444100000|2020-09-30 05:35:00|23182.8|23175.8|23202.8|23195.8|23217.8|23210.8|23177.8|23170.8|1615
1601444400000|2020-09-30 05:40:00|23197.8|23190.8|23177.8|23170.8|23202.8|23195.8|23177.8|23170.8|780
1601444700000|2020-09-30 05:45:00|23182.8|23175.8|23162.8|23155.8|23182.8|23175.8|23162.8|23155.8|1246
1601445000000|2020-09-30 05:50:00|23157.8|23150.8|23192.8|23185.8|23192.8|23185.8|23157.8|23150.8|1426
1601445300000|2020-09-30 05:55:00|23197.8|23190.8|23162.8|23155.8|23202.8|23195.8|23162.8|23155.8|2753
1601445600000|2020-09-30 06:00:00|23172.8|23165.8|23137.8|23130.8|23197.8|23190.8|23137.8|23130.8|5804
1601445900000|2020-09-30 06:05:00|23142.8|23135.8|23132.8|23125.8|23152.8|23145.8|23125.3|23118.3|2338
1601446200000|2020-09-30 06:10:00|23135.3|23128.3|23182.8|23175.8|23182.8|23175.8|23135.3|23128.3|765
1601446500000|2020-09-30 06:15:00|23180.3|23173.3|23177.8|23170.8|23185.3|23178.3|23172.8|23165.8|473
1601446800000|2020-09-30 06:20:00|23182.8|23175.8|23192.8|23185.8|23197.8|23190.8|23182.8|23175.8|466
1601447100000|2020-09-30 06:25:00|23195.3|23188.3|23212.8|23205.8|23217.8|23210.8|23192.8|23185.8|251
1601447400000|2020-09-30 06:30:00|23217.8|23210.8|23217.8|23210.8|23222.8|23215.8|23202.8|23195.8|228
1601447700000|2020-09-30 06:35:00|23222.8|23215.8|23227.8|23220.8|23232.8|23225.8|23217.8|23210.8|71
1601448000000|2020-09-30 06:40:00|23225.3|23218.3|23202.8|23195.8|23232.8|23225.8|23202.8|23195.8|48
1601448300000|2020-09-30 06:45:00|23200.3|23193.3|23200.3|23193.3|23217.8|23210.8|23197.8|23190.8|44
1601448600000|2020-09-30 06:50:00|23197.8|23190.8|23222.8|23215.8|23222.8|23215.8|23197.8|23190.8|41
1601448900000|2020-09-30 06:55:00|23227.8|23220.8|23230.3|23223.3|23230.3|23223.3|23212.8|23205.8|65
1601449200000|2020-09-30 07:00:00|23227.8|23220.8|23245.3|23238.3|23250.3|23243.3|23212.8|23205.8|266
1601449500000|2020-09-30 07:05:00|23247.8|23240.8|23252.8|23245.8|23257.8|23250.8|23232.8|23225.8|242
1601449800000|2020-09-30 07:10:00|23255.3|23248.3|23247.8|23240.8|23267.8|23260.8|23242.8|23235.8|238
1601450100000|2020-09-30 07:15:00|23252.8|23245.8|23267.8|23260.8|23282.8|23275.8|23242.8|23235.8|174
1601450400000|2020-09-30 07:20:00|23270.3|23263.3|23257.8|23250.8|23275.3|23268.3|23247.8|23240.8|316
1601450700000|2020-09-30 07:25:00|23262.8|23255.8|23252.8|23245.8|23262.8|23255.8|23237.8|23230.8|229
1601451000000|2020-09-30 07:30:00|23255.3|23248.3|23262.8|23255.8|23262.8|23255.8|23242.8|23235.8|563
1601451300000|2020-09-30 07:35:00|23257.8|23250.8|23252.8|23245.8|23282.8|23275.8|23252.8|23245.8|391
1601451600000|2020-09-30 07:40:00|23250.3|23243.3|23222.8|23215.8|23252.8|23245.8|23217.8|23210.8|266
1601451900000|2020-09-30 07:45:00|23217.8|23210.8|23217.8|23210.8|23230.3|23223.3|23217.8|23210.8|148
1601452200000|2020-09-30 07:50:00|23215.3|23208.3|23195.3|23188.3|23217.8|23210.8|23192.8|23185.8|287
1601452500000|2020-09-30 07:55:00|23192.8|23185.8|23192.8|23185.8|23202.8|23195.8|23177.8|23170.8|115
1601452800000|2020-09-30 08:00:00|23187.8|23180.8|23207.8|23200.8|23212.8|23205.8|23182.8|23175.8|272
1601453100000|2020-09-30 08:05:00|23202.8|23195.8|23187.8|23180.8|23212.8|23205.8|23177.8|23170.8|163
1601453400000|2020-09-30 08:10:00|23192.8|23185.8|23207.8|23200.8|23212.8|23205.8|23182.8|23175.8|83
1601453700000|2020-09-30 08:15:00|23210.3|23203.3|23217.8|23210.8|23227.8|23220.8|23197.8|23190.8|150
1601454000000|2020-09-30 08:20:00|23212.8|23205.8|23212.8|23205.8|23217.8|23210.8|23207.8|23200.8|46
1601454300000|2020-09-30 08:25:00|23207.8|23200.8|23202.8|23195.8|23215.3|23208.3|23197.8|23190.8|49
1601454600000|2020-09-30 08:30:00|23205.3|23198.3|23202.8|23195.8|23212.8|23205.8|23192.8|23185.8|42
1601454900000|2020-09-30 08:35:00|23205.3|23198.3|23207.8|23200.8|23212.8|23205.8|23197.8|23190.8|77
1601455200000|2020-09-30 08:40:00|23205.3|23198.3|23222.8|23215.8|23222.8|23215.8|23205.3|23198.3|140
1601455500000|2020-09-30 08:45:00|23227.8|23220.8|23230.3|23223.3|23237.8|23230.8|23222.8|23215.8|159
1601455800000|2020-09-30 08:50:00|23227.8|23220.8|23222.8|23215.8|23237.8|23230.8|23222.8|23215.8|72
1601456100000|2020-09-30 08:55:00|23225.3|23218.3|23227.8|23220.8|23232.8|23225.8|23212.8|23205.8|236
1601456400000|2020-09-30 09:00:00|23225.3|23218.3|23217.8|23210.8|23227.8|23220.8|23212.8|23205.8|63
1601456700000|2020-09-30 09:05:00|23220.3|23213.3|23217.8|23210.8|23222.8|23215.8|23215.3|23208.3|23
1601457000000|2020-09-30 09:10:00|23215.3|23208.3|23200.3|23193.3|23222.8|23215.8|23197.8|23190.8|139
1601457300000|2020-09-30 09:15:00|23197.8|23190.8|23202.8|23195.8|23207.8|23200.8|23197.8|23190.8|212
1601457600000|2020-09-30 09:20:00|23197.8|23190.8|23192.8|23185.8|23212.8|23205.8|23192.8|23185.8|125
1601457900000|2020-09-30 09:25:00|23195.3|23188.3|23182.8|23175.8|23197.8|23190.8|23177.8|23170.8|244
1601458200000|2020-09-30 09:30:00|23180.3|23173.3|23197.8|23190.8|23202.8|23195.8|23177.8|23170.8|128
1601458500000|2020-09-30 09:35:00|23200.3|23193.3|23202.8|23195.8|23207.8|23200.8|23197.8|23190.8|92
1601458800000|2020-09-30 09:40:00|23200.3|23193.3|23197.8|23190.8|23202.8|23195.8|23192.8|23185.8|147
1601459100000|2020-09-30 09:45:00|23195.3|23188.3|23212.8|23205.8|23212.8|23205.8|23192.8|23185.8|117
1601459400000|2020-09-30 09:50:00|23210.3|23203.3|23207.8|23200.8|23215.3|23208.3|23207.8|23200.8|58
1601459700000|2020-09-30 09:55:00|23212.8|23205.8|23222.8|23215.8|23227.8|23220.8|23210.3|23203.3|102
1601460000000|2020-09-30 10:00:00|23217.8|23210.8|23202.8|23195.8|23222.8|23215.8|23202.8|23195.8|75
1601460300000|2020-09-30 10:05:00|23205.3|23198.3|23197.8|23190.8|23207.8|23200.8|23182.8|23175.8|419
1601460600000|2020-09-30 10:10:00|23202.8|23195.8|23207.8|23200.8|23212.8|23205.8|23187.8|23180.8|168
1601460900000|2020-09-30 10:15:00|23212.8|23205.8|23202.8|23195.8|23212.8|23205.8|23202.8|23195.8|72
1601461200000|2020-09-30 10:20:00|23207.8|23200.8|23207.8|23200.8|23207.8|23200.8|23202.8|23195.8|49
1601461500000|2020-09-30 10:25:00|23210.3|23203.3|23215.3|23208.3|23222.8|23215.8|23210.3|23203.3|68
1601461800000|2020-09-30 10:30:00|23212.8|23205.8|23237.8|23230.8|23242.8|23235.8|23212.8|23205.8|123
1601462100000|2020-09-30 10:35:00|23240.3|23233.3|23237.8|23230.8|23242.8|23235.8|23232.8|23225.8|73
1601462400000|2020-09-30 10:40:00|23242.8|23235.8|23247.8|23240.8|23257.8|23250.8|23242.8|23235.8|105
1601462700000|2020-09-30 10:45:00|23250.3|23243.3|23262.8|23255.8|23262.8|23255.8|23247.8|23240.8|147
1601463000000|2020-09-30 10:50:00|23257.8|23250.8|23247.8|23240.8|23262.8|23255.8|23247.8|23240.8|41
1601463300000|2020-09-30 10:55:00|23252.8|23245.8|23237.8|23230.8|23252.8|23245.8|23237.8|23230.8|73
1601463600000|2020-09-30 11:00:00|23232.8|23225.8|23250.3|23243.3|23252.8|23245.8|23222.8|23215.8|128
1601463900000|2020-09-30 11:05:00|23252.8|23245.8|23242.8|23235.8|23252.8|23245.8|23237.8|23230.8|34
1601464200000|2020-09-30 11:10:00|23247.8|23240.8|23237.8|23230.8|23257.8|23250.8|23237.8|23230.8|50
1601464500000|2020-09-30 11:15:00|23240.3|23233.3|23232.8|23225.8|23242.8|23235.8|23232.8|23225.8|53
1601464800000|2020-09-30 11:20:00|23235.3|23228.3|23242.8|23235.8|23242.8|23235.8|23235.3|23228.3|71
1601465100000|2020-09-30 11:25:00|23240.3|23233.3|23252.8|23245.8|23252.8|23245.8|23237.8|23230.8|70
1601465400000|2020-09-30 11:30:00|23247.8|23240.8|23242.8|23235.8|23252.8|23245.8|23242.8|23235.8|32
1601465700000|2020-09-30 11:35:00|23237.8|23230.8|23232.8|23225.8|23242.8|23235.8|23232.8|23225.8|21
1601466000000|2020-09-30 11:40:00|23235.3|23228.3|23232.8|23225.8|23237.8|23230.8|23232.8|23225.8|52
1601466300000|2020-09-30 11:45:00|23235.3|23228.3|23237.8|23230.8|23237.8|23230.8|23232.8|23225.8|21
1601466600000|2020-09-30 11:50:00|23242.8|23235.8|23237.8|23230.8|23242.8|23235.8|23237.8|23230.8|50
1601466900000|2020-09-30 11:55:00|23240.3|23233.3|23242.8|23235.8|23242.8|23235.8|23232.8|23225.8|65
1601467200000|2020-09-30 12:00:00|23240.3|23233.3|23237.8|23230.8|23252.8|23245.8|23237.8|23230.8|44
1601467500000|2020-09-30 12:05:00|23235.3|23228.3|23227.8|23220.8|23237.8|23230.8|23227.8|23220.8|16
1601467800000|2020-09-30 12:10:00|23230.3|23223.3|23242.8|23235.8|23252.8|23245.8|23230.3|23223.3|85
1601468100000|2020-09-30 12:15:00|23240.3|23233.3|23242.8|23235.8|23247.8|23240.8|23237.8|23230.8|91
1601468400000|2020-09-30 12:20:00|23240.3|23233.3|23252.8|23245.8|23252.8|23245.8|23237.8|23230.8|59
1601468700000|2020-09-30 12:25:00|23247.8|23240.8|23252.8|23245.8|23252.8|23245.8|23247.8|23240.8|74
1601469000000|2020-09-30 12:30:00|23257.8|23250.8|23267.8|23260.8|23267.8|23260.8|23252.8|23245.8|186
1601469300000|2020-09-30 12:35:00|23262.8|23255.8|23277.8|23270.8|23277.8|23270.8|23257.8|23250.8|291
1601469600000|2020-09-30 12:40:00|23280.3|23273.3|23287.8|23280.8|23297.8|23290.8|23277.8|23270.8|155
1601469900000|2020-09-30 12:45:00|23290.3|23283.3|23277.8|23270.8|23290.3|23283.3|23277.8|23270.8|73
1601470200000|2020-09-30 12:50:00|23280.3|23273.3|23282.8|23275.8|23287.8|23280.8|23280.3|23273.3|41
1601470500000|2020-09-30 12:55:00|23277.8|23270.8|23277.8|23270.8|23287.8|23280.8|23277.8|23270.8|64
1601470800000|2020-09-30 13:00:00|23280.3|23273.3|23272.8|23265.8|23282.8|23275.8|23272.8|23265.8|104
1601471100000|2020-09-30 13:05:00|23267.8|23260.8|23282.8|23275.8|23292.8|23285.8|23267.8|23260.8|98
1601471400000|2020-09-30 13:10:00|23280.3|23273.3|23287.8|23280.8|23292.8|23285.8|23277.8|23270.8|129
1601471700000|2020-09-30 13:15:00|23285.3|23278.3|23292.8|23285.8|23292.8|23285.8|23282.8|23275.8|81
1601472000000|2020-09-30 13:20:00|23297.8|23290.8|23302.8|23295.8|23302.8|23295.8|23292.8|23285.8|122
1601472300000|2020-09-30 13:25:00|23297.8|23290.8|23282.8|23275.8|23297.8|23290.8|23282.8|23275.8|157
1601472600000|2020-09-30 13:30:00|23287.8|23280.8|23307.8|23300.8|23312.8|23305.8|23282.8|23275.8|573
1601472900000|2020-09-30 13:35:00|23310.3|23303.3|23302.8|23295.8|23312.8|23305.8|23292.8|23285.8|318
1601473200000|2020-09-30 13:40:00|23297.8|23290.8|23302.8|23295.8|23302.8|23295.8|23287.8|23280.8|179
1601473500000|2020-09-30 13:45:00|23307.8|23300.8|23312.8|23305.8|23317.8|23310.8|23297.8|23290.8|166
1601473800000|2020-09-30 13:50:00|23317.8|23310.8|23312.8|23305.8|23317.8|23310.8|23307.8|23300.8|181
1601474100000|2020-09-30 13:55:00|23315.3|23308.3|23327.8|23320.8|23337.8|23330.8|23312.8|23305.8|456
1601474400000|2020-09-30 14:00:00|23330.3|23323.3|23342.8|23335.8|23342.8|23335.8|23322.8|23315.8|441
1601474700000|2020-09-30 14:05:00|23340.3|23333.3|23327.8|23320.8|23347.8|23340.8|23322.8|23315.8|253
1601475000000|2020-09-30 14:10:00|23330.3|23323.3|23327.8|23320.8|23337.8|23330.8|23322.8|23315.8|151
1601475300000|2020-09-30 14:15:00|23330.3|23323.3|23337.8|23330.8|23347.8|23340.8|23322.8|23315.8|240
1601475600000|2020-09-30 14:20:00|23340.3|23333.3|23352.8|23345.8|23352.8|23345.8|23337.8|23330.8|139
1601475900000|2020-09-30 14:25:00|23347.8|23340.8|23352.8|23345.8|23357.8|23350.8|23347.8|23340.8|283
1601476200000|2020-09-30 14:30:00|23357.8|23350.8|23352.8|23345.8|23362.8|23355.8|23347.8|23340.8|350
1601476500000|2020-09-30 14:35:00|23357.8|23350.8|23362.8|23355.8|23362.8|23355.8|23347.8|23340.8|109
1601476800000|2020-09-30 14:40:00|23365.3|23358.3|23352.8|23345.8|23377.8|23370.8|23342.8|23335.8|329
1601477100000|2020-09-30 14:45:00|23357.8|23350.8|23362.8|23355.8|23372.8|23365.8|23352.8|23345.8|199
1601477400000|2020-09-30 14:50:00|23367.8|23360.8|23367.8|23360.8|23377.8|23370.8|23362.8|23355.8|163
1601477700000|2020-09-30 14:55:00|23362.8|23355.8|23347.8|23340.8|23372.8|23365.8|23347.8|23340.8|128
1601478000000|2020-09-30 15:00:00|23350.3|23343.3|23337.8|23330.8|23352.8|23345.8|23332.8|23325.8|138
1601478300000|2020-09-30 15:05:00|23340.3|23333.3|23337.8|23330.8|23352.8|23345.8|23337.8|23330.8|211
1601478600000|2020-09-30 15:10:00|23335.3|23328.3|23342.8|23335.8|23342.8|23335.8|23332.8|23325.8|152
1601478900000|2020-09-30 15:15:00|23337.8|23330.8|23347.8|23340.8|23347.8|23340.8|23337.8|23330.8|76
1601479200000|2020-09-30 15:20:00|23342.8|23335.8|23342.8|23335.8|23347.8|23340.8|23332.8|23325.8|232
1601479500000|2020-09-30 15:25:00|23347.8|23340.8|23342.8|23335.8|23357.8|23350.8|23337.8|23330.8|547
1601479800000|2020-09-30 15:30:00|23340.3|23333.3|23322.8|23315.8|23347.8|23340.8|23307.8|23300.8|456
1601480100000|2020-09-30 15:35:00|23320.3|23313.3|23317.8|23310.8|23327.8|23320.8|23307.8|23300.8|444
1601480400000|2020-09-30 15:40:00|23312.8|23305.8|23322.8|23315.8|23322.8|23315.8|23302.8|23295.8|219
1601480700000|2020-09-30 15:45:00|23317.8|23310.8|23322.8|23315.8|23322.8|23315.8|23317.8|23310.8|127
1601481000000|2020-09-30 15:50:00|23320.3|23313.3|23327.8|23320.8|23327.8|23320.8|23317.8|23310.8|91
1601481300000|2020-09-30 15:55:00|23330.3|23323.3|23332.8|23325.8|23337.8|23330.8|23327.8|23320.8|56
1601481600000|2020-09-30 16:00:00|23337.8|23330.8|23342.8|23335.8|23347.8|23340.8|23332.8|23325.8|190
1601481900000|2020-09-30 16:05:00|23337.8|23330.8|23347.8|23340.8|23347.8|23340.8|23337.8|23330.8|57
1601482200000|2020-09-30 16:10:00|23350.3|23343.3|23342.8|23335.8|23352.8|23345.8|23337.8|23330.8|155
1601482500000|2020-09-30 16:15:00|23340.3|23333.3|23337.8|23330.8|23342.8|23335.8|23337.8|23330.8|84
1601482800000|2020-09-30 16:20:00|23342.8|23335.8|23347.8|23340.8|23352.8|23345.8|23342.8|23335.8|143
1601483100000|2020-09-30 16:25:00|23352.8|23345.8|23347.8|23340.8|23352.8|23345.8|23347.8|23340.8|41
1601483400000|2020-09-30 16:30:00|23352.8|23345.8|23337.8|23330.8|23352.8|23345.8|23337.8|23330.8|118
1601483700000|2020-09-30 16:35:00|23332.8|23325.8|23332.8|23325.8|23337.8|23330.8|23332.8|23325.8|87
1601484000000|2020-09-30 16:40:00|23330.3|23323.3|23327.8|23320.8|23330.3|23323.3|23327.8|23320.8|68
1601484300000|2020-09-30 16:45:00|23332.8|23325.8|23332.8|23325.8|23332.8|23325.8|23332.8|23325.8|80
1601484600000|2020-09-30 16:50:00|23327.8|23320.8|23332.8|23325.8|23347.8|23340.8|23327.8|23320.8|271
1601484900000|2020-09-30 16:55:00|23335.3|23328.3|23342.8|23335.8|23347.8|23340.8|23332.8|23325.8|69
1601485200000|2020-09-30 17:00:00|23337.8|23330.8|23322.8|23315.8|23337.8|23330.8|23322.8|23315.8|47
1601485500000|2020-09-30 17:05:00|23327.8|23320.8|23317.8|23310.8|23327.8|23320.8|23312.8|23305.8|53
1601485800000|2020-09-30 17:10:00|23322.8|23315.8|23317.8|23310.8|23322.8|23315.8|23317.8|23310.8|55
1601486100000|2020-09-30 17:15:00|23322.8|23315.8|23320.3|23313.3|23325.3|23318.3|23317.8|23310.8|62
1601486400000|2020-09-30 17:20:00|23317.8|23310.8|23327.8|23320.8|23327.8|23320.8|23312.8|23305.8|67
1601486700000|2020-09-30 17:25:00|23322.8|23315.8|23332.8|23325.8|23332.8|23325.8|23322.8|23315.8|89
1601487000000|2020-09-30 17:30:00|23327.8|23320.8|23347.8|23340.8|23352.8|23345.8|23327.8|23320.8|276
1601487300000|2020-09-30 17:35:00|23352.8|23345.8|23347.8|23340.8|23352.8|23345.8|23347.8|23340.8|42
1601487600000|2020-09-30 17:40:00|23350.3|23343.3|23347.8|23340.8|23352.8|23345.8|23347.8|23340.8|132
1601487900000|2020-09-30 17:45:00|23342.8|23335.8|23347.8|23340.8|23347.8|23340.8|23342.8|23335.8|31
1601488200000|2020-09-30 17:50:00|23342.8|23335.8|23347.8|23340.8|23347.8|23340.8|23342.8|23335.8|84
1601488500000|2020-09-30 17:55:00|23345.3|23338.3|23352.8|23345.8|23352.8|23345.8|23342.8|23335.8|52
1601488800000|2020-09-30 18:00:00|23357.8|23350.8|23357.8|23350.8|23362.8|23355.8|23357.8|23350.8|243
1601489100000|2020-09-30 18:05:00|23362.8|23355.8|23377.8|23370.8|23377.8|23370.8|23362.8|23355.8|102
1601489400000|2020-09-30 18:10:00|23372.8|23365.8|23367.8|23360.8|23372.8|23365.8|23367.8|23360.8|67
1601489700000|2020-09-30 18:15:00|23362.8|23355.8|23367.8|23360.8|23367.8|23360.8|23362.8|23355.8|128
1601490000000|2020-09-30 18:20:00|23365.3|23358.3|23337.8|23330.8|23377.8|23370.8|23332.8|23325.8|595
1601490300000|2020-09-30 18:25:00|23335.3|23328.3|23337.8|23330.8|23342.8|23335.8|23307.8|23300.8|382
1601490600000|2020-09-30 18:30:00|23332.8|23325.8|23332.8|23325.8|23342.8|23335.8|23322.8|23315.8|348
1601490900000|2020-09-30 18:35:00|23337.8|23330.8|23317.8|23310.8|23337.8|23330.8|23312.8|23305.8|154
1601491200000|2020-09-30 18:40:00|23322.8|23315.8|23312.8|23305.8|23322.8|23315.8|23295.3|23288.3|272
1601491500000|2020-09-30 18:45:00|23307.8|23300.8|23292.8|23285.8|23307.8|23300.8|23287.8|23280.8|264
1601491800000|2020-09-30 18:50:00|23290.3|23283.3|23297.8|23290.8|23307.8|23300.8|23287.8|23280.8|81
1601492100000|2020-09-30 18:55:00|23292.8|23285.8|23317.8|23310.8|23322.8|23315.8|23292.8|23285.8|202
1601492400000|2020-09-30 19:00:00|23312.8|23305.8|23307.8|23300.8|23327.8|23320.8|23307.8|23300.8|200
1601492700000|2020-09-30 19:05:00|23310.3|23303.3|23317.8|23310.8|23322.8|23315.8|23307.8|23300.8|962
1601493000000|2020-09-30 19:10:00|23320.3|23313.3|23282.8|23275.8|23322.8|23315.8|23282.8|23275.8|480
1601493300000|2020-09-30 19:15:00|23280.3|23273.3|23247.8|23240.8|23282.8|23275.8|23247.8|23240.8|333
1601493600000|2020-09-30 19:20:00|23250.3|23243.3|23237.8|23230.8|23252.8|23245.8|23232.8|23225.8|409
1601493900000|2020-09-30 19:25:00|23232.8|23225.8|23277.8|23270.8|23282.8|23275.8|23227.8|23220.8|215
1601494200000|2020-09-30 19:30:00|23275.3|23268.3|23277.8|23270.8|23282.8|23275.8|23257.8|23250.8|180
1601494500000|2020-09-30 19:35:00|23282.8|23275.8|23287.8|23280.8|23297.8|23290.8|23267.8|23260.8|311
1601494800000|2020-09-30 19:40:00|23282.8|23275.8|23297.8|23290.8|23302.8|23295.8|23282.8|23275.8|250
1601495100000|2020-09-30 19:45:00|23292.8|23285.8|23327.8|23320.8|23327.8|23320.8|23292.8|23285.8|280
1601495400000|2020-09-30 19:50:00|23322.8|23315.8|23317.8|23310.8|23332.8|23325.8|23317.8|23310.8|348
1601495700000|2020-09-30 19:55:00|23315.3|23308.3|23282.8|23275.8|23332.8|23325.8|23282.8|23275.8|703
1601496000000|2020-09-30 20:00:00|23277.8|23270.8|23255.3|23248.3|23287.8|23280.8|23247.8|23240.8|695
1601496300000|2020-09-30 20:05:00|23252.8|23245.8|23267.8|23260.8|23267.8|23260.8|23252.8|23245.8|214
1601496600000|2020-09-30 20:10:00|23265.3|23258.3|23275.3|23268.3|23277.8|23270.8|23262.8|23255.8|103
1601496900000|2020-09-30 20:15:00|23279.3|23264.3|23286.8|23271.8|23291.8|23276.8|23276.8|23261.8|10
1601497200000|2020-09-30 20:20:00|23284.3|23269.3|23291.8|23276.8|23291.8|23276.8|23281.8|23266.8|13
1601497500000|2020-09-30 20:25:00|23286.8|23271.8|23291.8|23276.8|23291.8|23276.8|23276.8|23261.8|41
1601497800000|2020-09-30 20:30:00|23289.3|23274.3|23281.8|23266.8|23289.3|23274.3|23281.8|23266.8|9
1601498100000|2020-09-30 20:35:00|23276.8|23261.8|23281.8|23266.8|23284.3|23269.3|23276.8|23261.8|16
1601498400000|2020-09-30 20:40:00|23284.3|23269.3|23284.3|23269.3|23284.3|23269.3|23281.8|23266.8|2
1601498700000|2020-09-30 20:45:00|23281.8|23266.8|23284.3|23269.3|23286.8|23271.8|23281.8|23266.8|6
1601499000000|2020-09-30 20:50:00|23281.8|23266.8|23281.8|23266.8|23284.3|23269.3|23281.8|23266.8|13
1601499300000|2020-09-30 20:55:00|23284.3|23269.3|23293.1|23263.1|23296.7|23269.3|23281.8|23260.6|15
1601499600000|2020-09-30 21:00:00|23292.7|23262.7|23297.5|23267.5|23297.5|23267.5|23292.7|23262.7|0
1601499900000|2020-09-30 21:05:00|23297.2|23267.2|23294.7|23264.7|23298.1|23268.1|23293.6|23263.6|0
1601500200000|2020-09-30 21:10:00|23294.4|23264.4|23301.4|23271.4|23302.9|23272.9|23293.8|23263.8|0
1601500500000|2020-09-30 21:15:00|23300.5|23270.5|23313.8|23283.8|23317.1|23287.1|23299.8|23269.8|0
1601500800000|2020-09-30 21:20:00|23313.3|23283.3|23314.2|23284.2|23319.2|23289.2|23313.3|23283.3|0
1601501100000|2020-09-30 21:25:00|23314|23284|23316.1|23286.1|23316.1|23286.1|23309.1|23279.1|0
1601501400000|2020-09-30 21:30:00|23318.8|23288.8|23317.2|23287.2|23318.8|23288.8|23314.9|23284.9|0
1601501700000|2020-09-30 21:35:00|23317.4|23287.4|23320.5|23290.5|23323.9|23293.9|23317.4|23287.4|0
1601502000000|2020-09-30 21:40:00|23319.8|23289.8|23323.8|23293.8|23324|23294|23319.8|23289.8|0
1601502300000|2020-09-30 21:45:00|23324|23294|23322.2|23292.2|23325.1|23295.1|23322.2|23292.2|0
1601502600000|2020-09-30 21:50:00|23322|23292|23317.3|23287.3|23325.3|23295.3|23317.3|23287.3|0
1601502900000|2020-09-30 21:55:00|23319.6|23289.6|23316|23286|23319.6|23289.6|23311.9|23281.9|0
1601503200000|2020-09-30 22:00:00|23331.2|23301.2|23341.8|23326.8|23361.8|23346.8|23289.3|23274.3|80
1601503500000|2020-09-30 22:05:00|23344.3|23329.3|23356.8|23341.8|23356.8|23341.8|23341.8|23326.8|45
1601503800000|2020-09-30 22:10:00|23354.3|23339.3|23351.8|23336.8|23354.3|23339.3|23351.8|23336.8|5
1601504100000|2020-09-30 22:15:00|||||||||17
1601504400000|2020-09-30 22:20:00|23356.8|23341.8|23356.8|23341.8|23366.8|23351.8|23356.8|23341.8|16
1601504700000|2020-09-30 22:25:00|23354.3|23339.3|23361.8|23346.8|23361.8|23346.8|23354.3|23339.3|0
1601505000000|2020-09-30 22:30:00|23359.3|23344.3|23356.8|23341.8|23361.8|23346.8|23356.8|23341.8|0
1601505300000|2020-09-30 22:35:00|23354.3|23339.3|23351.8|23336.8|23356.8|23341.8|23351.8|23336.8|2
1601505600000|2020-09-30 22:40:00|||||||||1
1601505900000|2020-09-30 22:45:00|23349.3|23334.3|23345.4|23330.4|23350.4|23335.4|23342.9|23327.9|4
1601506200000|2020-09-30 22:50:00|23347.9|23332.9|23357.9|23342.9|23362.9|23347.9|23345.4|23330.4|4
1601506500000|2020-09-30 22:55:00|23360.4|23345.4|23357.9|23342.9|23365.4|23350.4|23357.9|23342.9|1
1601506800000|2020-09-30 23:00:00|23362.9|23347.9|23357.9|23342.9|23362.9|23347.9|23357.9|23342.9|3
1601507100000|2020-09-30 23:05:00|23352.9|23337.9|23362.9|23347.9|23365.4|23350.4|23352.9|23337.9|7
1601507400000|2020-09-30 23:10:00|23360.4|23345.4|23360.4|23345.4|23362.9|23347.9|23355.4|23340.4|3
1601507700000|2020-09-30 23:15:00|23362.9|23347.9|23352.9|23337.9|23362.9|23347.9|23352.9|23337.9|9
1601508000000|2020-09-30 23:20:00|23347.9|23332.9|23355.4|23340.4|23357.9|23342.9|23347.9|23332.9|13
1601508300000|2020-09-30 23:25:00|23357.9|23342.9|23350.4|23335.4|23362.9|23347.9|23347.9|23332.9|26
1601508600000|2020-09-30 23:30:00|23352.9|23337.9|23328.9|23321.9|23355.4|23340.4|23328.9|23321.9|33709
1601508900000|2020-09-30 23:35:00|23326.4|23319.4|23343.9|23336.9|23343.9|23336.9|23323.9|23316.9|116
1601509200000|2020-09-30 23:40:00|23348.9|23341.9|23358.9|23351.9|23368.9|23361.9|23343.9|23336.9|370
1601509500000|2020-09-30 23:45:00|23356.4|23349.4|23333.9|23326.9|23356.4|23349.4|23318.9|23311.9|353
1601509800000|2020-09-30 23:50:00|23331.4|23324.4|23318.9|23311.9|23333.9|23326.9|23308.9|23301.9|268
1601510100000|2020-09-30 23:55:00|23313.9|23306.9|23338.9|23331.9|23338.9|23331.9|23313.9|23306.9|176
1601510400000|2020-10-01 00:00:00|23353.9|23346.9|23288.9|23281.9|23356.4|23349.4|23283.9|23276.9|950
1601510700000|2020-10-01 00:05:00|23293.9|23286.9|23323.9|23316.9|23323.9|23316.9|23293.9|23286.9|683
1601511000000|2020-10-01 00:10:00|23318.9|23311.9|23323.9|23316.9|23323.9|23316.9|23313.9|23306.9|353
1601511300000|2020-10-01 00:15:00|23328.9|23321.9|23288.9|23281.9|23328.9|23321.9|23283.9|23276.9|592
1601511600000|2020-10-01 00:20:00|23291.4|23284.4|23303.9|23296.9|23303.9|23296.9|23288.9|23281.9|249
1601511900000|2020-10-01 00:25:00|23301.4|23294.4|23283.9|23276.9|23308.9|23301.9|23283.9|23276.9|298
1601512200000|2020-10-01 00:30:00|23288.9|23281.9|23283.9|23276.9|23288.9|23281.9|23273.9|23266.9|362
1601512500000|2020-10-01 00:35:00|23281.4|23274.4|23273.9|23266.9|23298.9|23291.9|23273.9|23266.9|400
1601512800000|2020-10-01 00:40:00|23278.9|23271.9|23273.9|23266.9|23283.9|23276.9|23271.4|23264.4|260
1601513100000|2020-10-01 00:45:00|23268.9|23261.9|23278.9|23271.9|23283.9|23276.9|23268.9|23261.9|128
1601513400000|2020-10-01 00:50:00|23283.9|23276.9|23293.9|23286.9|23293.9|23286.9|23278.9|23271.9|225
1601513700000|2020-10-01 00:55:00|23296.4|23289.4|23253.9|23246.9|23298.9|23291.9|23253.9|23246.9|558
1601514000000|2020-10-01 01:00:00|23248.9|23241.9|23268.9|23261.9|23278.9|23271.9|23248.9|23241.9|425
1601514300000|2020-10-01 01:05:00|23263.9|23256.9|23268.9|23261.9|23268.9|23261.9|23248.9|23241.9|327
1601514600000|2020-10-01 01:10:00|23273.9|23266.9|23323.9|23316.9|23328.9|23321.9|23273.9|23266.9|617
1601514900000|2020-10-01 01:15:00|23328.9|23321.9|23323.9|23316.9|23333.9|23326.9|23308.9|23301.9|370
1601515200000|2020-10-01 01:20:00|23318.9|23311.9|23303.9|23296.9|23318.9|23311.9|23303.9|23296.9|225
1601515500000|2020-10-01 01:25:00|23301.4|23294.4|23308.9|23301.9|23308.9|23301.9|23298.9|23291.9|99
1601515800000|2020-10-01 01:30:00|23313.9|23306.9|23298.9|23291.9|23328.9|23321.9|23298.9|23291.9|392
1601516100000|2020-10-01 01:35:00|23303.9|23296.9|23318.9|23311.9|23318.9|23311.9|23303.9|23296.9|153
1601516400000|2020-10-01 01:40:00|23321.4|23314.4|23338.9|23331.9|23338.9|23331.9|23318.9|23311.9|434
1601516700000|2020-10-01 01:45:00|23336.4|23329.4|23323.9|23316.9|23336.4|23329.4|23323.9|23316.9|210
1601517000000|2020-10-01 01:50:00|23318.9|23311.9|23313.9|23306.9|23323.9|23316.9|23313.9|23306.9|208
1601517300000|2020-10-01 01:55:00|23318.9|23311.9|23318.9|23311.9|23323.9|23316.9|23313.9|23306.9|287
1601517600000|2020-10-01 02:00:00|23321.4|23314.4|23318.9|23311.9|23338.9|23331.9|23316.4|23309.4|380
1601517900000|2020-10-01 02:05:00|23313.9|23306.9|23303.9|23296.9|23318.9|23311.9|23303.9|23296.9|174
1601518200000|2020-10-01 02:10:00|23308.9|23301.9|23303.9|23296.9|23308.9|23301.9|23298.9|23291.9|190
1601518500000|2020-10-01 02:15:00|23298.9|23291.9|23298.9|23291.9|23298.9|23291.9|23293.9|23286.9|190
1601518800000|2020-10-01 02:20:00|23301.4|23294.4|23298.9|23291.9|23303.9|23296.9|23298.9|23291.9|45
1601519100000|2020-10-01 02:25:00|23303.9|23296.9|23313.9|23306.9|23318.9|23311.9|23298.9|23291.9|229
1601519400000|2020-10-01 02:30:00|23308.9|23301.9|23318.9|23311.9|23318.9|23311.9|23308.9|23301.9|173
1601519700000|2020-10-01 02:35:00|23316.4|23309.4|23313.9|23306.9|23328.9|23321.9|23313.9|23306.9|146
1601520000000|2020-10-01 02:40:00|23316.4|23309.4|23313.9|23306.9|23316.4|23309.4|23311.4|23304.4|104
1601520300000|2020-10-01 02:45:00|23311.4|23304.4|23298.9|23291.9|23311.4|23304.4|23298.9|23291.9|144
1601520600000|2020-10-01 02:50:00|23293.9|23286.9|23293.9|23286.9|23293.9|23286.9|23293.9|23286.9|128
1601520900000|2020-10-01 02:55:00|23288.9|23281.9|23293.9|23286.9|23293.9|23286.9|23283.9|23276.9|240
1601521200000|2020-10-01 03:00:00|23291.4|23284.4|23288.9|23281.9|23293.9|23286.9|23283.9|23276.9|163
1601521500000|2020-10-01 03:05:00|23293.9|23286.9|23293.9|23286.9|23293.9|23286.9|23288.9|23281.9|99
1601521800000|2020-10-01 03:10:00|23288.9|23281.9|23288.9|23281.9|23293.9|23286.9|23283.9|23276.9|134
1601522100000|2020-10-01 03:15:00|23291.4|23284.4|23293.9|23286.9|23298.9|23291.9|23291.4|23284.4|138
1601522400000|2020-10-01 03:20:00|23291.4|23284.4|23293.9|23286.9|23293.9|23286.9|23288.9|23281.9|127
1601522700000|2020-10-01 03:25:00|23288.9|23281.9|23278.9|23271.9|23288.9|23281.9|23278.9|23271.9|179
1601523000000|2020-10-01 03:30:00|23276.4|23269.4|23258.9|23251.9|23276.4|23269.4|23253.9|23246.9|351
1601523300000|2020-10-01 03:35:00|23256.4|23249.4|23243.9|23236.9|23256.4|23249.4|23243.9|23236.9|243
1601523600000|2020-10-01 03:40:00|23238.9|23231.9|23246.4|23239.4|23246.4|23239.4|23238.9|23231.9|176
1601523900000|2020-10-01 03:45:00|23243.9|23236.9|23248.9|23241.9|23248.9|23241.9|23228.9|23221.9|274
1601524200000|2020-10-01 03:50:00|23246.4|23239.4|23238.9|23231.9|23248.9|23241.9|23228.9|23221.9|316
1601524500000|2020-10-01 03:55:00|23236.4|23229.4|23248.9|23241.9|23248.9|23241.9|23233.9|23226.9|179
1601524800000|2020-10-01 04:00:00|23246.4|23239.4|23248.9|23241.9|23248.9|23241.9|23233.9|23226.9|138
1601525100000|2020-10-01 04:05:00|23251.4|23244.4|23258.9|23251.9|23263.9|23256.9|23248.9|23241.9|265
1601525400000|2020-10-01 04:10:00|23256.4|23249.4|23258.9|23251.9|23258.9|23251.9|23253.9|23246.9|78
1601525700000|2020-10-01 04:15:00|23263.9|23256.9|23243.9|23236.9|23263.9|23256.9|23243.9|23236.9|224
1601526000000|2020-10-01 04:20:00|23241.4|23234.4|23248.9|23241.9|23253.9|23246.9|23238.9|23231.9|147
1601526300000|2020-10-01 04:25:00|23243.9|23236.9|23248.9|23241.9|23253.9|23246.9|23243.9|23236.9|75
1601526600000|2020-10-01 04:30:00|23251.4|23244.4|23248.9|23241.9|23258.9|23251.9|23248.9|23241.9|104
1601526900000|2020-10-01 04:35:00|23253.9|23246.9|23253.9|23246.9|23253.9|23246.9|23243.9|23236.9|129
1601527200000|2020-10-01 04:40:00|23251.4|23244.4|23253.9|23246.9|23253.9|23246.9|23251.4|23244.4|114
1601527500000|2020-10-01 04:45:00|23248.9|23241.9|23253.9|23246.9|23258.9|23251.9|23248.9|23241.9|184
1601527800000|2020-10-01 04:50:00|23248.9|23241.9|23238.9|23231.9|23248.9|23241.9|23233.9|23226.9|223
1601528100000|2020-10-01 04:55:00|23236.4|23229.4|23231.4|23224.4|23238.9|23231.9|23228.9|23221.9|196
1601528400000|2020-10-01 05:00:00|23228.9|23221.9|23238.9|23231.9|23238.9|23231.9|23228.9|23221.9|229
1601528700000|2020-10-01 05:05:00|23233.9|23226.9|23238.9|23231.9|23238.9|23231.9|23233.9|23226.9|79
1601529000000|2020-10-01 05:10:00|23231.4|23224.4|23236.4|23229.4|23243.9|23236.9|23228.9|23221.9|380
1601529300000|2020-10-01 05:15:00|23238.9|23231.9|23238.9|23231.9|23243.9|23236.9|23233.9|23226.9|248
1601529600000|2020-10-01 05:20:00|23233.9|23226.9|23233.9|23226.9|23233.9|23226.9|23228.9|23221.9|199
1601529900000|2020-10-01 05:25:00|||||||||50
1601530200000|2020-10-01 05:30:00|23228.9|23221.9|23228.9|23221.9|23233.9|23226.9|23223.9|23216.9|415
1601530500000|2020-10-01 05:35:00|23226.4|23219.4|23233.9|23226.9|23243.9|23236.9|23218.9|23211.9|475
1601530800000|2020-10-01 05:40:00|23238.9|23231.9|23248.9|23241.9|23248.9|23241.9|23233.9|23226.9|191
1601531100000|2020-10-01 05:45:00|23243.9|23236.9|23263.9|23256.9|23271.4|23264.4|23243.9|23236.9|542
1601531400000|2020-10-01 05:50:00|23268.9|23261.9|23283.9|23276.9|23293.9|23286.9|23263.9|23256.9|698
1601531700000|2020-10-01 05:55:00|23288.9|23281.9|23288.9|23281.9|23308.9|23301.9|23283.9|23276.9|1808
1601532000000|2020-10-01 06:00:00|23293.9|23286.9|23308.9|23301.9|23323.9|23316.9|23283.9|23276.9|2180
1601532300000|2020-10-01 06:05:00|23303.9|23296.9|23318.9|23311.9|23323.9|23316.9|23303.9|23296.9|1220
1601532600000|2020-10-01 06:10:00|23321.4|23314.4|23318.9|23311.9|23328.9|23321.9|23306.4|23299.4|831
1601532900000|2020-10-01 06:15:00|23313.9|23306.9|23323.9|23316.9|23323.9|23316.9|23303.9|23296.9|592
1601533200000|2020-10-01 06:20:00|23321.4|23314.4|23331.4|23324.4|23338.9|23331.9|23316.4|23309.4|293
1601533500000|2020-10-01 06:25:00|23333.9|23326.9|23338.9|23331.9|23338.9|23331.9|23328.9|23321.9|125
1601533800000|2020-10-01 06:30:00|23333.9|23326.9|23326.4|23319.4|23338.9|23331.9|23323.9|23316.9|81
1601534100000|2020-10-01 06:35:00|23323.9|23316.9|23336.4|23329.4|23338.9|23331.9|23323.9|23316.9|56
1601534400000|2020-10-01 06:40:00|23333.9|23326.9|23333.9|23326.9|23338.9|23331.9|23328.9|23321.9|18
1601534700000|2020-10-01 06:45:00|23331.4|23324.4|23338.9|23331.9|23338.9|23331.9|23328.9|23321.9|45
1601535000000|2020-10-01 06:50:00|23333.9|23326.9|23333.9|23326.9|23338.9|23331.9|23323.9|23316.9|109
1601535300000|2020-10-01 06:55:00|23338.9|23331.9|23338.9|23331.9|23346.4|23339.4|23333.9|23326.9|91
1601535600000|2020-10-01 07:00:00|23333.9|23326.9|23353.9|23346.9|23358.9|23351.9|23333.9|23326.9|717
1601535900000|2020-10-01 07:05:00|23358.9|23351.9|23348.9|23341.9|23361.4|23354.4|23338.9|23331.9|228
1601536200000|2020-10-01 07:10:00|23343.9|23336.9|23338.9|23331.9|23343.9|23336.9|23333.9|23326.9|148
1601536500000|2020-10-01 07:15:00|23341.4|23334.4|23353.9|23346.9|23363.9|23356.9|23338.9|23331.9|131
1601536800000|2020-10-01 07:20:00|23356.4|23349.4|23358.9|23351.9|23363.9|23356.9|23348.9|23341.9|137
1601537100000|2020-10-01 07:25:00|23361.4|23354.4|23348.9|23341.9|23368.9|23361.9|23343.9|23336.9|196
1601537400000|2020-10-01 07:30:00|23346.4|23339.4|23323.9|23316.9|23346.4|23339.4|23321.4|23314.4|403
1601537700000|2020-10-01 07:35:00|23321.4|23314.4|23323.9|23316.9|23328.9|23321.9|23313.9|23306.9|131
1601538000000|2020-10-01 07:40:00|23328.9|23321.9|23313.9|23306.9|23333.9|23326.9|23313.9|23306.9|107
1601538300000|2020-10-01 07:45:00|23308.9|23301.9|23323.9|23316.9|23328.9|23321.9|23308.9|23301.9|110
1601538600000|2020-10-01 07:50:00|23321.4|23314.4|23318.9|23311.9|23323.9|23316.9|23313.9|23306.9|173
1601538900000|2020-10-01 07:55:00|23316.4|23309.4|23323.9|23316.9|23328.9|23321.9|23313.9|23306.9|107
1601539200000|2020-10-01 08:00:00|23326.4|23319.4|23308.9|23301.9|23328.9|23321.9|23303.9|23296.9|218
1601539500000|2020-10-01 08:05:00|23306.4|23299.4|23318.9|23311.9|23318.9|23311.9|23303.9|23296.9|143
1601539800000|2020-10-01 08:10:00|23313.9|23306.9|23323.9|23316.9|23333.9|23326.9|23308.9|23301.9|66
1601540100000|2020-10-01 08:15:00|23328.9|23321.9|23328.9|23321.9|23336.4|23329.4|23321.4|23314.4|33
1601540400000|2020-10-01 08:20:00|23323.9|23316.9|23323.9|23316.9|23328.9|23321.9|23318.9|23311.9|49
1601540700000|2020-10-01 08:25:00|23318.9|23311.9|23313.9|23306.9|23318.9|23311.9|23308.9|23301.9|98
1601541000000|2020-10-01 08:30:00|23311.4|23304.4|23278.9|23271.9|23313.9|23306.9|23278.9|23271.9|130
1601541300000|2020-10-01 08:35:00|23276.4|23269.4|23283.9|23276.9|23288.9|23281.9|23273.9|23266.9|121
1601541600000|2020-10-01 08:40:00|23278.9|23271.9|23288.9|23281.9|23293.9|23286.9|23273.9|23266.9|163
1601541900000|2020-10-01 08:45:00|23283.9|23276.9|23293.9|23286.9|23298.9|23291.9|23283.9|23276.9|65
1601542200000|2020-10-01 08:50:00|23288.9|23281.9|23308.9|23301.9|23308.9|23301.9|23283.9|23276.9|72
1601542500000|2020-10-01 08:55:00|23311.4|23304.4|23298.9|23291.9|23313.9|23306.9|23298.9|23291.9|125
1601542800000|2020-10-01 09:00:00|23296.4|23289.4|23313.9|23306.9|23313.9|23306.9|23293.9|23286.9|88
1601543100000|2020-10-01 09:05:00|23311.4|23304.4|23313.9|23306.9|23316.4|23309.4|23308.9|23301.9|43
1601543400000|2020-10-01 09:10:00|23308.9|23301.9|23313.9|23306.9|23318.9|23311.9|23308.9|23301.9|87
1601543700000|2020-10-01 09:15:00|23316.4|23309.4|23318.9|23311.9|23318.9|23311.9|23313.9|23306.9|49
1601544000000|2020-10-01 09:20:00|23321.4|23314.4|23318.9|23311.9|23323.9|23316.9|23313.9|23306.9|124
1601544300000|2020-10-01 09:25:00|23313.9|23306.9|23323.9|23316.9|23328.9|23321.9|23313.9|23306.9|132
1601544600000|2020-10-01 09:30:00|23328.9|23321.9|23318.9|23311.9|23328.9|23321.9|23318.9|23311.9|54
1601544900000|2020-10-01 09:35:00|23313.9|23306.9|23326.4|23319.4|23328.9|23321.9|23313.9|23306.9|140
1601545200000|2020-10-01 09:40:00|23328.9|23321.9|23328.9|23321.9|23336.4|23329.4|23323.9|23316.9|33
1601545500000|2020-10-01 09:45:00|23333.9|23326.9|23323.9|23316.9|23333.9|23326.9|23323.9|23316.9|92
1601545800000|2020-10-01 09:50:00|23321.4|23314.4|23308.9|23301.9|23323.9|23316.9|23308.9|23301.9|77
1601546100000|2020-10-01 09:55:00|23313.9|23306.9|23323.9|23316.9|23328.9|23321.9|23313.9|23306.9|59
1601546400000|2020-10-01 10:00:00|23326.4|23319.4|23338.9|23331.9|23338.9|23331.9|23323.9|23316.9|111
1601546700000|2020-10-01 10:05:00|23343.9|23336.9|23328.9|23321.9|23343.9|23336.9|23323.9|23316.9|78
1601547000000|2020-10-01 10:10:00|23331.4|23324.4|23313.9|23306.9|23331.4|23324.4|23313.9|23306.9|15
1601547300000|2020-10-01 10:15:00|23311.4|23304.4|23313.9|23306.9|23316.4|23309.4|23308.9|23301.9|22
1601547600000|2020-10-01 10:20:00|23311.4|23304.4|23318.9|23311.9|23318.9|23311.9|23308.9|23301.9|23
1601547900000|2020-10-01 10:25:00|23321.4|23314.4|23328.9|23321.9|23333.9|23326.9|23318.9|23311.9|38
1601548200000|2020-10-01 10:30:00|23323.9|23316.9|23328.9|23321.9|23333.9|23326.9|23323.9|23316.9|60
1601548500000|2020-10-01 10:35:00|23331.4|23324.4|23338.9|23331.9|23343.9|23336.9|23328.9|23321.9|35
1601548800000|2020-10-01 10:40:00|23341.4|23334.4|23343.9|23336.9|23343.9|23336.9|23336.4|23329.4|55
1601549100000|2020-10-01 10:45:00|23338.9|23331.9|23333.9|23326.9|23343.9|23336.9|23333.9|23326.9|32
1601549400000|2020-10-01 10:50:00|23328.9|23321.9|23328.9|23321.9|23338.9|23331.9|23323.9|23316.9|29
1601549700000|2020-10-01 10:55:00|23333.9|23326.9|23333.9|23326.9|23338.9|23331.9|23328.9|23321.9|35
1601550000000|2020-10-01 11:00:00|23328.9|23321.9|23333.9|23326.9|23338.9|23331.9|23328.9|23321.9|14
1601550300000|2020-10-01 11:05:00|23336.4|23329.4|23333.9|23326.9|23343.9|23336.9|23333.9|23326.9|52
1601550600000|2020-10-01 11:10:00|23338.9|23331.9|23363.9|23356.9|23363.9|23356.9|23338.9|23331.9|115
1601550900000|2020-10-01 11:15:00|23358.9|23351.9|23348.9|23341.9|23363.9|23356.9|23348.9|23341.9|43
1601551200000|2020-10-01 11:20:00|23346.4|23339.4|23343.9|23336.9|23348.9|23341.9|23338.9|23331.9|59
1601551500000|2020-10-01 11:25:00|23346.4|23339.4|23353.9|23346.9|23356.4|23349.4|23343.9|23336.9|80
1601551800000|2020-10-01 11:30:00|23356.4|23349.4|23363.9|23356.9|23368.9|23361.9|23353.9|23346.9|93
1601552100000|2020-10-01 11:35:00|23358.9|23351.9|23358.9|23351.9|23363.9|23356.9|23353.9|23346.9|52
1601552400000|2020-10-01 11:40:00|23363.9|23356.9|23353.9|23346.9|23363.9|23356.9|23348.9|23341.9|89
1601552700000|2020-10-01 11:45:00|23356.4|23349.4|23348.9|23341.9|23358.9|23351.9|23348.9|23341.9|71
1601553000000|2020-10-01 11:50:00|23351.4|23344.4|23353.9|23346.9|23358.9|23351.9|23348.9|23341.9|75
1601553300000|2020-10-01 11:55:00|23358.9|23351.9|23353.9|23346.9|23368.9|23361.9|23353.9|23346.9|85
1601553600000|2020-10-01 12:00:00|23358.9|23351.9|23348.9|23341.9|23358.9|23351.9|23343.9|23336.9|71
1601553900000|2020-10-01 12:05:00|23346.4|23339.4|23338.9|23331.9|23348.9|23341.9|23333.9|23326.9|30
1601554200000|2020-10-01 12:10:00|23336.4|23329.4|23338.9|23331.9|23341.4|23334.4|23333.9|23326.9|28
1601554500000|2020-10-01 12:15:00|23333.9|23326.9|23328.9|23321.9|23333.9|23326.9|23323.9|23316.9|38
1601554800000|2020-10-01 12:20:00|23323.9|23316.9|23328.9|23321.9|23328.9|23321.9|23313.9|23306.9|138
1601555100000|2020-10-01 12:25:00|23326.4|23319.4|23328.9|23321.9|23331.4|23324.4|23323.9|23316.9|24
1601555400000|2020-10-01 12:30:00|23331.4|23324.4|23318.9|23311.9|23336.4|23329.4|23313.9|23306.9|92
1601555700000|2020-10-01 12:35:00|23323.9|23316.9|23328.9|23321.9|23338.9|23331.9|23318.9|23311.9|133
1601556000000|2020-10-01 12:40:00|23331.4|23324.4|23338.9|23331.9|23348.9|23341.9|23328.9|23321.9|24
1601556300000|2020-10-01 12:45:00|23336.4|23329.4|23328.9|23321.9|23338.9|23331.9|23328.9|23321.9|6
1601556600000|2020-10-01 12:50:00|23333.9|23326.9|23323.9|23316.9|23333.9|23326.9|23323.9|23316.9|11
1601556900000|2020-10-01 12:55:00|23318.9|23311.9|23323.9|23316.9|23328.9|23321.9|23318.9|23311.9|97
1601557200000|2020-10-01 13:00:00|23326.4|23319.4|23333.9|23326.9|23333.9|23326.9|23323.9|23316.9|93
1601557500000|2020-10-01 13:05:00|23323.9|23316.9|23311.4|23304.4|23333.9|23326.9|23303.9|23296.9|486
1601557800000|2020-10-01 13:10:00|23308.9|23301.9|23318.9|23311.9|23321.4|23314.4|23303.9|23296.9|69
1601558100000|2020-10-01 13:15:00|23316.4|23309.4|23308.9|23301.9|23323.9|23316.9|23308.9|23301.9|77
1601558400000|2020-10-01 13:20:00|23311.4|23304.4|23311.4|23304.4|23323.9|23316.9|23308.9|23301.9|42
1601558700000|2020-10-01 13:25:00|23308.9|23301.9|23321.4|23314.4|23323.9|23316.9|23308.9|23301.9|174
1601559000000|2020-10-01 13:30:00|23318.9|23311.9|23328.9|23321.9|23333.9|23326.9|23308.9|23301.9|372
1601559300000|2020-10-01 13:35:00|23331.4|23324.4|23323.9|23316.9|23338.9|23331.9|23323.9|23316.9|128
1601559600000|2020-10-01 13:40:00|23326.4|23319.4|23318.9|23311.9|23341.4|23334.4|23318.9|23311.9|158
1601559900000|2020-10-01 13:45:00|23323.9|23316.9|23328.9|23321.9|23328.9|23321.9|23303.9|23296.9|266
1601560200000|2020-10-01 13:50:00|23323.9|23316.9|23298.9|23291.9|23328.9|23321.9|23298.9|23291.9|130
1601560500000|2020-10-01 13:55:00|23301.4|23294.4|23303.9|23296.9|23313.9|23306.9|23298.9|23291.9|79
1601560800000|2020-10-01 14:00:00|23296.4|23289.4|23288.9|23281.9|23313.9|23306.9|23278.9|23271.9|429
1601561100000|2020-10-01 14:05:00|23283.9|23276.9|23268.9|23261.9|23288.9|23281.9|23268.9|23261.9|355
1601561400000|2020-10-01 14:10:00|23273.9|23266.9|23288.9|23281.9|23288.9|23281.9|23258.9|23251.9|300
1601561700000|2020-10-01 14:15:00|23286.4|23279.4|23293.9|23286.9|23298.9|23291.9|23273.9|23266.9|312
1601562000000|2020-10-01 14:20:00|23291.4|23284.4|23293.9|23286.9|23298.9|23291.9|23283.9|23276.9|91
1601562300000|2020-10-01 14:25:00|23291.4|23284.4|23288.9|23281.9|23291.4|23284.4|23273.9|23266.9|111
1601562600000|2020-10-01 14:30:00|23283.9|23276.9|23313.9|23306.9|23316.4|23309.4|23283.9|23276.9|213
1601562900000|2020-10-01 14:35:00|23311.4|23304.4|23313.9|23306.9|23318.9|23311.9|23308.9|23301.9|167
1601563200000|2020-10-01 14:40:00|23318.9|23311.9|23313.9|23306.9|23323.9|23316.9|23308.9|23301.9|142
1601563500000|2020-10-01 14:45:00|23318.9|23311.9|23303.9|23296.9|23318.9|23311.9|23303.9|23296.9|61
1601563800000|2020-10-01 14:50:00|23306.4|23299.4|23303.9|23296.9|23313.9|23306.9|23298.9|23291.9|72
1601564100000|2020-10-01 14:55:00|23306.4|23299.4|23308.9|23301.9|23308.9|23301.9|23288.9|23281.9|239
1601564400000|2020-10-01 15:00:00|23313.9|23306.9|23318.9|23311.9|23323.9|23316.9|23293.9|23286.9|203
1601564700000|2020-10-01 15:05:00|23313.9|23306.9|23298.9|23291.9|23323.9|23316.9|23298.9|23291.9|165
1601565000000|2020-10-01 15:10:00|23293.9|23286.9|23301.4|23294.4|23303.9|23296.9|23288.9|23281.9|162
1601565300000|2020-10-01 15:15:00|23298.9|23291.9|23298.9|23291.9|23308.9|23301.9|23288.9|23281.9|127
1601565600000|2020-10-01 15:20:00|23296.4|23289.4|23303.9|23296.9|23308.9|23301.9|23293.9|23286.9|172
1601565900000|2020-10-01 15:25:00|23306.4|23299.4|23308.9|23301.9|23313.9|23306.9|23303.9|23296.9|67
1601566200000|2020-10-01 15:30:00|23303.9|23296.9|23313.9|23306.9|23318.9|23311.9|23303.9|23296.9|141
1601566500000|2020-10-01 15:35:00|23318.9|23311.9|23298.9|23291.9|23318.9|23311.9|23298.9|23291.9|219
1601566800000|2020-10-01 15:40:00|23301.4|23294.4|23313.9|23306.9|23313.9|23306.9|23293.9|23286.9|310
1601567100000|2020-10-01 15:45:00|23318.9|23311.9|23303.9|23296.9|23318.9|23311.9|23303.9|23296.9|248
1601567400000|2020-10-01 15:50:00|23306.4|23299.4|23323.9|23316.9|23323.9|23316.9|23303.9|23296.9|106
1601567700000|2020-10-01 15:55:00|23318.9|23311.9|23318.9|23311.9|23323.9|23316.9|23313.9|23306.9|72
1601568000000|2020-10-01 16:00:00|23316.4|23309.4|23298.9|23291.9|23318.9|23311.9|23293.9|23286.9|63
1601568300000|2020-10-01 16:05:00|23301.4|23294.4|23293.9|23286.9|23303.9|23296.9|23293.9|23286.9|130
1601568600000|2020-10-01 16:10:00|23296.4|23289.4|23298.9|23291.9|23303.9|23296.9|23293.9|23286.9|44
1601568900000|2020-10-01 16:15:00|23293.9|23286.9|23298.9|23291.9|23303.9|23296.9|23278.9|23271.9|224
1601569200000|2020-10-01 16:20:00|23301.4|23294.4|23303.9|23296.9|23308.9|23301.9|23298.9|23291.9|124
1601569500000|2020-10-01 16:25:00|23306.4|23299.4|23318.9|23311.9|23318.9|23311.9|23303.9|23296.9|45
1601569800000|2020-10-01 16:30:00|23316.4|23309.4|23318.9|23311.9|23323.9|23316.9|23313.9|23306.9|47
1601570100000|2020-10-01 16:35:00|23313.9|23306.9|23318.9|23311.9|23318.9|23311.9|23313.9|23306.9|58
1601570400000|2020-10-01 16:40:00|23321.4|23314.4|23321.4|23314.4|23326.4|23319.4|23318.9|23311.9|40
1601570700000|2020-10-01 16:45:00|23318.9|23311.9|23316.4|23309.4|23323.9|23316.9|23313.9|23306.9|26
1601571000000|2020-10-01 16:50:00|23313.9|23306.9|23313.9|23306.9|23318.9|23311.9|23313.9|23306.9|14
1601571300000|2020-10-01 16:55:00|23316.4|23309.4|23308.9|23301.9|23316.4|23309.4|23303.9|23296.9|16
1601571600000|2020-10-01 17:00:00|23311.4|23304.4|23308.9|23301.9|23313.9|23306.9|23308.9|23301.9|21
1601571900000|2020-10-01 17:05:00|23311.4|23304.4|23323.9|23316.9|23328.9|23321.9|23308.9|23301.9|100
1601572200000|2020-10-01 17:10:00|23321.4|23314.4|23313.9|23306.9|23323.9|23316.9|23313.9|23306.9|106
1601572500000|2020-10-01 17:15:00|23316.4|23309.4|23313.9|23306.9|23318.9|23311.9|23303.9|23296.9|53
1601572800000|2020-10-01 17:20:00|23316.4|23309.4|23318.9|23311.9|23318.9|23311.9|23313.9|23306.9|106
1601573100000|2020-10-01 17:25:00|23313.9|23306.9|23308.9|23301.9|23321.4|23314.4|23308.9|23301.9|60
1601573400000|2020-10-01 17:30:00|23311.4|23304.4|23313.9|23306.9|23313.9|23306.9|23303.9|23296.9|36
1601573700000|2020-10-01 17:35:00|23318.9|23311.9|23318.9|23311.9|23323.9|23316.9|23318.9|23311.9|38
1601574000000|2020-10-01 17:40:00|23321.4|23314.4|23318.9|23311.9|23323.9|23316.9|23316.4|23309.4|14
1601574300000|2020-10-01 17:45:00|23316.4|23309.4|23308.9|23301.9|23318.9|23311.9|23308.9|23301.9|45
1601574600000|2020-10-01 17:50:00|23306.4|23299.4|23313.9|23306.9|23316.4|23309.4|23303.9|23296.9|73
1601574900000|2020-10-01 17:55:00|23311.4|23304.4|23288.9|23281.9|23313.9|23306.9|23278.9|23271.9|278
1601575200000|2020-10-01 18:00:00|23293.9|23286.9|23283.9|23276.9|23313.9|23306.9|23273.9|23266.9|423
1601575500000|2020-10-01 18:05:00|23286.4|23279.4|23273.9|23266.9|23288.9|23281.9|23268.9|23261.9|482
1601575800000|2020-10-01 18:10:00|23278.9|23271.9|23283.9|23276.9|23288.9|23281.9|23273.9|23266.9|167
1601576100000|2020-10-01 18:15:00|23288.9|23281.9|23288.9|23281.9|23288.9|23281.9|23276.4|23269.4|250
1601576400000|2020-10-01 18:20:00|23286.4|23279.4|23298.9|23291.9|23298.9|23291.9|23283.9|23276.9|115
1601576700000|2020-10-01 18:25:00|23293.9|23286.9|23308.9|23301.9|23311.4|23304.4|23293.9|23286.9|112
1601577000000|2020-10-01 18:30:00|23311.4|23304.4|23313.9|23306.9|23313.9|23306.9|23308.9|23301.9|124
1601577300000|2020-10-01 18:35:00|23311.4|23304.4|23308.9|23301.9|23318.9|23311.9|23308.9|23301.9|78
1601577600000|2020-10-01 18:40:00|23311.4|23304.4|23313.9|23306.9|23313.9|23306.9|23301.4|23294.4|47
1601577900000|2020-10-01 18:45:00|23308.9|23301.9|23308.9|23301.9|23313.9|23306.9|23303.9|23296.9|153
1601578200000|2020-10-01 18:50:00|23303.9|23296.9|23313.9|23306.9|23316.4|23309.4|23303.9|23296.9|64
1601578500000|2020-10-01 18:55:00|23311.4|23304.4|23313.9|23306.9|23318.9|23311.9|23308.9|23301.9|27
1601578800000|2020-10-01 19:00:00|23318.9|23311.9|23318.9|23311.9|23323.9|23316.9|23313.9|23306.9|130
1601579100000|2020-10-01 19:05:00|23313.9|23306.9|23308.9|23301.9|23313.9|23306.9|23308.9|23301.9|37
1601579400000|2020-10-01 19:10:00|23311.4|23304.4|23308.9|23301.9|23318.9|23311.9|23308.9|23301.9|37
1601579700000|2020-10-01 19:15:00|23311.4|23304.4|23303.9|23296.9|23313.9|23306.9|23303.9|23296.9|64
1601580000000|2020-10-01 19:20:00|23306.4|23299.4|23298.9|23291.9|23308.9|23301.9|23293.9|23286.9|65
1601580300000|2020-10-01 19:25:00|23293.9|23286.9|23298.9|23291.9|23298.9|23291.9|23293.9|23286.9|143
1601580600000|2020-10-01 19:30:00|23293.9|23286.9|23303.9|23296.9|23303.9|23296.9|23293.9|23286.9|133
1601580900000|2020-10-01 19:35:00|23301.4|23294.4|23298.9|23291.9|23308.9|23301.9|23283.9|23276.9|97
1601581200000|2020-10-01 19:40:00|23303.9|23296.9|23303.9|23296.9|23303.9|23296.9|23293.9|23286.9|123
1601581500000|2020-10-01 19:45:00|23298.9|23291.9|23313.9|23306.9|23318.9|23311.9|23298.9|23291.9|77
1601581800000|2020-10-01 19:50:00|23318.9|23311.9|23333.9|23326.9|23333.9|23326.9|23318.9|23311.9|279
1601582100000|2020-10-01 19:55:00|23328.9|23321.9|23343.9|23336.9|23348.9|23341.9|23328.9|23321.9|185
1601582400000|2020-10-01 20:00:00|23338.9|23331.9|23338.9|23331.9|23338.9|23331.9|23333.9|23326.9|256
1601582700000|2020-10-01 20:05:00|23343.9|23336.9|23348.9|23341.9|23348.9|23341.9|23338.9|23331.9|119
1601583000000|2020-10-01 20:10:00|23343.9|23336.9|23338.9|23331.9|23343.9|23336.9|23338.9|23331.9|55
1601583300000|2020-10-01 20:15:00|23342.9|23327.9|23345.4|23330.4|23347.9|23332.9|23342.9|23327.9|2
1601583600000|2020-10-01 20:20:00|23342.9|23327.9|23340.4|23325.4|23342.9|23327.9|23337.9|23322.9|3
1601583900000|2020-10-01 20:25:00|23337.9|23322.9|23342.9|23327.9|23342.9|23327.9|23337.9|23322.9|0
1601584200000|2020-10-01 20:30:00|23340.4|23325.4|23342.9|23327.9|23342.9|23327.9|23337.9|23322.9|6
1601584500000|2020-10-01 20:35:00|||||||||4
1601584800000|2020-10-01 20:40:00|23340.4|23325.4|23340.4|23325.4|23340.4|23325.4|23340.4|23325.4|2
1601585100000|2020-10-01 20:45:00|23342.9|23327.9|23337.9|23322.9|23342.9|23327.9|23337.9|23322.9|7
1601585400000|2020-10-01 20:50:00|23340.4|23325.4|23340.4|23325.4|23342.9|23327.9|23340.4|23325.4|12
1601585700000|2020-10-01 20:55:00|23337.9|23322.9|23336.2|23306.2|23337.9|23322.9|23327.9|23304.2|24
1601586000000|2020-10-01 21:00:00|23336.4|23306.4|23339.4|23309.4|23339.4|23309.4|23335.2|23305.2|0
1601586300000|2020-10-01 21:05:00|23339.2|23309.2|23340.3|23310.3|23341.2|23311.2|23339.2|23309.2|0
1601586600000|2020-10-01 21:10:00|23340.4|23310.4|23340.3|23310.3|23341.4|23311.4|23339.9|23309.9|0
1601586900000|2020-10-01 21:15:00|23340.1|23310.1|23340.6|23310.6|23341|23311|23339.8|23309.8|0
1601587200000|2020-10-01 21:20:00|23341|23311|23339.7|23309.7|23341|23311|23339.5|23309.5|0
1601587500000|2020-10-01 21:25:00|23339.9|23309.9|23340.1|23310.1|23342.3|23312.3|23339.2|23309.2|0
1601587800000|2020-10-01 21:30:00|23339.3|23309.3|23338.2|23308.2|23339.3|23309.3|23337.6|23307.6|0
1601588100000|2020-10-01 21:35:00|23338|23308|23338|23308|23338.9|23308.9|23338|23308|0
1601588400000|2020-10-01 21:40:00|23338.5|23308.5|23335.9|23305.9|23338.9|23308.9|23335.9|23305.9|0
1601588700000|2020-10-01 21:45:00|23336.1|23306.1|23336.1|23306.1|23336.1|23306.1|23335.6|23305.6|0
1601589000000|2020-10-01 21:50:00|23336.5|23306.5|23334.5|23304.5|23336.5|23306.5|23334.2|23304.2|0
1601589300000|2020-10-01 21:55:00|23334.9|23304.9|23335.4|23305.4|23335.8|23305.8|23333.5|23303.5|0
1601589600000|2020-10-01 22:00:00|23333.5|23303.5|23327.9|23312.9|23339.5|23317.9|23312.9|23297.9|36
1601589900000|2020-10-01 22:05:00|23330.4|23315.4|23317.9|23302.9|23332.9|23317.9|23317.9|23302.9|6
1601590200000|2020-10-01 22:10:00|23320.4|23305.4|23327.9|23312.9|23327.9|23312.9|23320.4|23305.4|0
1601590500000|2020-10-01 22:15:00|23332.9|23317.9|23342.9|23327.9|23342.9|23327.9|23332.9|23317.9|11
1601590800000|2020-10-01 22:20:00|23340.4|23325.4|23345.4|23330.4|23347.9|23332.9|23337.9|23322.9|8
1601591100000|2020-10-01 22:25:00|23342.9|23327.9|23320.4|23305.4|23345.4|23330.4|23317.9|23302.9|21
1601591400000|2020-10-01 22:30:00|23317.9|23302.9|23327.9|23312.9|23327.9|23312.9|23310.4|23295.4|17
1601591700000|2020-10-01 22:35:00|23325.4|23310.4|23332.9|23317.9|23337.9|23322.9|23322.9|23307.9|22
1601592000000|2020-10-01 22:40:00|23330.4|23315.4|23332.5|23317.5|23332.9|23317.9|23330.4|23315.4|4
1601592300000|2020-10-01 22:45:00|23330|23315|23327.5|23312.5|23332.5|23317.5|23327.5|23312.5|6
1601592600000|2020-10-01 22:50:00|23332.5|23317.5|23332.5|23317.5|23332.5|23317.5|23332.5|23317.5|12
1601593200000|2020-10-01 23:00:00|||||||||12
1601593500000|2020-10-01 23:05:00|||||||||2
1601593800000|2020-10-01 23:10:00|23327.5|23312.5|23332.5|23317.5|23335|23320|23317.5|23302.5|51
1601594100000|2020-10-01 23:15:00|23327.5|23312.5|23327.5|23312.5|23332.5|23317.5|23325|23310|28
1601594400000|2020-10-01 23:20:00|23325|23310|23317.5|23302.5|23327.5|23312.5|23312.5|23297.5|17
1601594700000|2020-10-01 23:25:00|23320|23305|23317.5|23302.5|23322.5|23307.5|23317.5|23302.5|16
1601595000000|2020-10-01 23:30:00|23322.5|23307.5|23328.5|23321.5|23328.5|23321.5|23313.5|23302.5|25657
1601595300000|2020-10-01 23:35:00|23323.5|23316.5|23323.5|23316.5|23328.5|23321.5|23318.5|23311.5|123
1601595600000|2020-10-01 23:40:00|23318.5|23311.5|23333.5|23326.5|23333.5|23326.5|23318.5|23311.5|184
1601595900000|2020-10-01 23:45:00|23331|23324|23293.5|23286.5|23331|23324|23288.5|23281.5|333
1601596200000|2020-10-01 23:50:00|23291|23284|23308.5|23301.5|23308.5|23301.5|23288.5|23281.5|197
1601596500000|2020-10-01 23:55:00|23306|23299|23313.5|23306.5|23316|23309|23303.5|23296.5|302
1601510400000|2020-10-01 00:00:00|23353.9|23346.9|23288.9|23281.9|23356.4|23349.4|23283.9|23276.9|950
1601510700000|2020-10-01 00:05:00|23293.9|23286.9|23323.9|23316.9|23323.9|23316.9|23293.9|23286.9|683
1601511000000|2020-10-01 00:10:00|23318.9|23311.9|23323.9|23316.9|23323.9|23316.9|23313.9|23306.9|353
1601511300000|2020-10-01 00:15:00|23328.9|23321.9|23288.9|23281.9|23328.9|23321.9|23283.9|23276.9|592
1601511600000|2020-10-01 00:20:00|23291.4|23284.4|23303.9|23296.9|23303.9|23296.9|23288.9|23281.9|249
1601511900000|2020-10-01 00:25:00|23301.4|23294.4|23283.9|23276.9|23308.9|23301.9|23283.9|23276.9|298
1601512200000|2020-10-01 00:30:00|23288.9|23281.9|23283.9|23276.9|23288.9|23281.9|23273.9|23266.9|362
1601512500000|2020-10-01 00:35:00|23281.4|23274.4|23273.9|23266.9|23298.9|23291.9|23273.9|23266.9|400
1601512800000|2020-10-01 00:40:00|23278.9|23271.9|23273.9|23266.9|23283.9|23276.9|23271.4|23264.4|260
1601513100000|2020-10-01 00:45:00|23268.9|23261.9|23278.9|23271.9|23283.9|23276.9|23268.9|23261.9|128
1601513400000|2020-10-01 00:50:00|23283.9|23276.9|23293.9|23286.9|23293.9|23286.9|23278.9|23271.9|225
1601513700000|2020-10-01 00:55:00|23296.4|23289.4|23253.9|23246.9|23298.9|23291.9|23253.9|23246.9|558
1601514000000|2020-10-01 01:00:00|23248.9|23241.9|23268.9|23261.9|23278.9|23271.9|23248.9|23241.9|425
1601514300000|2020-10-01 01:05:00|23263.9|23256.9|23268.9|23261.9|23268.9|23261.9|23248.9|23241.9|327
1601514600000|2020-10-01 01:10:00|23273.9|23266.9|23323.9|23316.9|23328.9|23321.9|23273.9|23266.9|617
1601514900000|2020-10-01 01:15:00|23328.9|23321.9|23323.9|23316.9|23333.9|23326.9|23308.9|23301.9|370
1601515200000|2020-10-01 01:20:00|23318.9|23311.9|23303.9|23296.9|23318.9|23311.9|23303.9|23296.9|225
1601515500000|2020-10-01 01:25:00|23301.4|23294.4|23308.9|23301.9|23308.9|23301.9|23298.9|23291.9|99
1601515800000|2020-10-01 01:30:00|23313.9|23306.9|23298.9|23291.9|23328.9|23321.9|23298.9|23291.9|392
1601516100000|2020-10-01 01:35:00|23303.9|23296.9|23318.9|23311.9|23318.9|23311.9|23303.9|23296.9|153
1601516400000|2020-10-01 01:40:00|23321.4|23314.4|23338.9|23331.9|23338.9|23331.9|23318.9|23311.9|434
1601516700000|2020-10-01 01:45:00|23336.4|23329.4|23323.9|23316.9|23336.4|23329.4|23323.9|23316.9|210
1601517000000|2020-10-01 01:50:00|23318.9|23311.9|23313.9|23306.9|23323.9|23316.9|23313.9|23306.9|208
1601517300000|2020-10-01 01:55:00|23318.9|23311.9|23318.9|23311.9|23323.9|23316.9|23313.9|23306.9|287
1601517600000|2020-10-01 02:00:00|23321.4|23314.4|23318.9|23311.9|23338.9|23331.9|23316.4|23309.4|380
1601517900000|2020-10-01 02:05:00|23313.9|23306.9|23303.9|23296.9|23318.9|23311.9|23303.9|23296.9|174
1601518200000|2020-10-01 02:10:00|23308.9|23301.9|23303.9|23296.9|23308.9|23301.9|23298.9|23291.9|190
1601518500000|2020-10-01 02:15:00|23298.9|23291.9|23298.9|23291.9|23298.9|23291.9|23293.9|23286.9|190
1601518800000|2020-10-01 02:20:00|23301.4|23294.4|23298.9|23291.9|23303.9|23296.9|23298.9|23291.9|45
1601519100000|2020-10-01 02:25:00|23303.9|23296.9|23313.9|23306.9|23318.9|23311.9|23298.9|23291.9|229
1601519400000|2020-10-01 02:30:00|23308.9|23301.9|23318.9|23311.9|23318.9|23311.9|23308.9|23301.9|173
1601519700000|2020-10-01 02:35:00|23316.4|23309.4|23313.9|23306.9|23328.9|23321.9|23313.9|23306.9|146
1601520000000|2020-10-01 02:40:00|23316.4|23309.4|23313.9|23306.9|23316.4|23309.4|23311.4|23304.4|104
1601520300000|2020-10-01 02:45:00|23311.4|23304.4|23298.9|23291.9|23311.4|23304.4|23298.9|23291.9|144
1601520600000|2020-10-01 02:50:00|23293.9|23286.9|23293.9|23286.9|23293.9|23286.9|23293.9|23286.9|128
1601520900000|2020-10-01 02:55:00|23288.9|23281.9|23293.9|23286.9|23293.9|23286.9|23283.9|23276.9|240
1601521200000|2020-10-01 03:00:00|23291.4|23284.4|23288.9|23281.9|23293.9|23286.9|23283.9|23276.9|163
1601521500000|2020-10-01 03:05:00|23293.9|23286.9|23293.9|23286.9|23293.9|23286.9|23288.9|23281.9|99
1601521800000|2020-10-01 03:10:00|23288.9|23281.9|23288.9|23281.9|23293.9|23286.9|23283.9|23276.9|134
1601522100000|2020-10-01 03:15:00|23291.4|23284.4|23293.9|23286.9|23298.9|23291.9|23291.4|23284.4|138
1601522400000|2020-10-01 03:20:00|23291.4|23284.4|23293.9|23286.9|23293.9|23286.9|23288.9|23281.9|127
1601522700000|2020-10-01 03:25:00|23288.9|23281.9|23278.9|23271.9|23288.9|23281.9|23278.9|23271.9|179
1601523000000|2020-10-01 03:30:00|23276.4|23269.4|23258.9|23251.9|23276.4|23269.4|23253.9|23246.9|351
1601523300000|2020-10-01 03:35:00|23256.4|23249.4|23243.9|23236.9|23256.4|23249.4|23243.9|23236.9|243
1601523600000|2020-10-01 03:40:00|23238.9|23231.9|23246.4|23239.4|23246.4|23239.4|23238.9|23231.9|176
1601523900000|2020-10-01 03:45:00|23243.9|23236.9|23248.9|23241.9|23248.9|23241.9|23228.9|23221.9|274
1601524200000|2020-10-01 03:50:00|23246.4|23239.4|23238.9|23231.9|23248.9|23241.9|23228.9|23221.9|316
1601524500000|2020-10-01 03:55:00|23236.4|23229.4|23248.9|23241.9|23248.9|23241.9|23233.9|23226.9|179
1601524800000|2020-10-01 04:00:00|23246.4|23239.4|23248.9|23241.9|23248.9|23241.9|23233.9|23226.9|138
1601525100000|2020-10-01 04:05:00|23251.4|23244.4|23258.9|23251.9|23263.9|23256.9|23248.9|23241.9|265
1601525400000|2020-10-01 04:10:00|23256.4|23249.4|23258.9|23251.9|23258.9|23251.9|23253.9|23246.9|78
1601525700000|2020-10-01 04:15:00|23263.9|23256.9|23243.9|23236.9|23263.9|23256.9|23243.9|23236.9|224
1601526000000|2020-10-01 04:20:00|23241.4|23234.4|23248.9|23241.9|23253.9|23246.9|23238.9|23231.9|147
1601526300000|2020-10-01 04:25:00|23243.9|23236.9|23248.9|23241.9|23253.9|23246.9|23243.9|23236.9|75
1601526600000|2020-10-01 04:30:00|23251.4|23244.4|23248.9|23241.9|23258.9|23251.9|23248.9|23241.9|104
1601526900000|2020-10-01 04:35:00|23253.9|23246.9|23253.9|23246.9|23253.9|23246.9|23243.9|23236.9|129
1601527200000|2020-10-01 04:40:00|23251.4|23244.4|23253.9|23246.9|23253.9|23246.9|23251.4|23244.4|114
1601527500000|2020-10-01 04:45:00|23248.9|23241.9|23253.9|23246.9|23258.9|23251.9|23248.9|23241.9|184
1601527800000|2020-10-01 04:50:00|23248.9|23241.9|23238.9|23231.9|23248.9|23241.9|23233.9|23226.9|223
1601528100000|2020-10-01 04:55:00|23236.4|23229.4|23231.4|23224.4|23238.9|23231.9|23228.9|23221.9|196
1601528400000|2020-10-01 05:00:00|23228.9|23221.9|23238.9|23231.9|23238.9|23231.9|23228.9|23221.9|229
1601528700000|2020-10-01 05:05:00|23233.9|23226.9|23238.9|23231.9|23238.9|23231.9|23233.9|23226.9|79
1601529000000|2020-10-01 05:10:00|23231.4|23224.4|23236.4|23229.4|23243.9|23236.9|23228.9|23221.9|380
1601529300000|2020-10-01 05:15:00|23238.9|23231.9|23238.9|23231.9|23243.9|23236.9|23233.9|23226.9|248
1601529600000|2020-10-01 05:20:00|23233.9|23226.9|23233.9|23226.9|23233.9|23226.9|23228.9|23221.9|199
1601529900000|2020-10-01 05:25:00|||||||||50
1601530200000|2020-10-01 05:30:00|23228.9|23221.9|23228.9|23221.9|23233.9|23226.9|23223.9|23216.9|415
1601530500000|2020-10-01 05:35:00|23226.4|23219.4|23233.9|23226.9|23243.9|23236.9|23218.9|23211.9|475
1601530800000|2020-10-01 05:40:00|23238.9|23231.9|23248.9|23241.9|23248.9|23241.9|23233.9|23226.9|191
1601531100000|2020-10-01 05:45:00|23243.9|23236.9|23263.9|23256.9|23271.4|23264.4|23243.9|23236.9|542
1601531400000|2020-10-01 05:50:00|23268.9|23261.9|23283.9|23276.9|23293.9|23286.9|23263.9|23256.9|698
1601531700000|2020-10-01 05:55:00|23288.9|23281.9|23288.9|23281.9|23308.9|23301.9|23283.9|23276.9|1808
1601532000000|2020-10-01 06:00:00|23293.9|23286.9|23308.9|23301.9|23323.9|23316.9|23283.9|23276.9|2180
1601532300000|2020-10-01 06:05:00|23303.9|23296.9|23318.9|23311.9|23323.9|23316.9|23303.9|23296.9|1220
1601532600000|2020-10-01 06:10:00|23321.4|23314.4|23318.9|23311.9|23328.9|23321.9|23306.4|23299.4|831
1601532900000|2020-10-01 06:15:00|23313.9|23306.9|23323.9|23316.9|23323.9|23316.9|23303.9|23296.9|592
1601533200000|2020-10-01 06:20:00|23321.4|23314.4|23331.4|23324.4|23338.9|23331.9|23316.4|23309.4|293
1601533500000|2020-10-01 06:25:00|23333.9|23326.9|23338.9|23331.9|23338.9|23331.9|23328.9|23321.9|125
1601533800000|2020-10-01 06:30:00|23333.9|23326.9|23326.4|23319.4|23338.9|23331.9|23323.9|23316.9|81
1601534100000|2020-10-01 06:35:00|23323.9|23316.9|23336.4|23329.4|23338.9|23331.9|23323.9|23316.9|56
1601534400000|2020-10-01 06:40:00|23333.9|23326.9|23333.9|23326.9|23338.9|23331.9|23328.9|23321.9|18
1601534700000|2020-10-01 06:45:00|23331.4|23324.4|23338.9|23331.9|23338.9|23331.9|23328.9|23321.9|45
1601535000000|2020-10-01 06:50:00|23333.9|23326.9|23333.9|23326.9|23338.9|23331.9|23323.9|23316.9|109
1601535300000|2020-10-01 06:55:00|23338.9|23331.9|23338.9|23331.9|23346.4|23339.4|23333.9|23326.9|91
1601535600000|2020-10-01 07:00:00|23333.9|23326.9|23353.9|23346.9|23358.9|23351.9|23333.9|23326.9|717
1601535900000|2020-10-01 07:05:00|23358.9|23351.9|23348.9|23341.9|23361.4|23354.4|23338.9|23331.9|228
1601536200000|2020-10-01 07:10:00|23343.9|23336.9|23338.9|23331.9|23343.9|23336.9|23333.9|23326.9|148
1601536500000|2020-10-01 07:15:00|23341.4|23334.4|23353.9|23346.9|23363.9|23356.9|23338.9|23331.9|131
1601536800000|2020-10-01 07:20:00|23356.4|23349.4|23358.9|23351.9|23363.9|23356.9|23348.9|23341.9|137
1601537100000|2020-10-01 07:25:00|23361.4|23354.4|23348.9|23341.9|23368.9|23361.9|23343.9|23336.9|196
1601537400000|2020-10-01 07:30:00|23346.4|23339.4|23323.9|23316.9|23346.4|23339.4|23321.4|23314.4|403
1601537700000|2020-10-01 07:35:00|23321.4|23314.4|23323.9|23316.9|23328.9|23321.9|23313.9|23306.9|131
1601538000000|2020-10-01 07:40:00|23328.9|23321.9|23313.9|23306.9|23333.9|23326.9|23313.9|23306.9|107
1601538300000|2020-10-01 07:45:00|23308.9|23301.9|23323.9|23316.9|23328.9|23321.9|23308.9|23301.9|110
1601538600000|2020-10-01 07:50:00|23321.4|23314.4|23318.9|23311.9|23323.9|23316.9|23313.9|23306.9|173
1601538900000|2020-10-01 07:55:00|23316.4|23309.4|23323.9|23316.9|23328.9|23321.9|23313.9|23306.9|107
1601539200000|2020-10-01 08:00:00|23326.4|23319.4|23308.9|23301.9|23328.9|23321.9|23303.9|23296.9|218
1601539500000|2020-10-01 08:05:00|23306.4|23299.4|23318.9|23311.9|23318.9|23311.9|23303.9|23296.9|143
1601539800000|2020-10-01 08:10:00|23313.9|23306.9|23323.9|23316.9|23333.9|23326.9|23308.9|23301.9|66
1601540100000|2020-10-01 08:15:00|23328.9|23321.9|23328.9|23321.9|23336.4|23329.4|23321.4|23314.4|33
1601540400000|2020-10-01 08:20:00|23323.9|23316.9|23323.9|23316.9|23328.9|23321.9|23318.9|23311.9|49
1601540700000|2020-10-01 08:25:00|23318.9|23311.9|23313.9|23306.9|23318.9|23311.9|23308.9|23301.9|98
1601541000000|2020-10-01 08:30:00|23311.4|23304.4|23278.9|23271.9|23313.9|23306.9|23278.9|23271.9|130
1601541300000|2020-10-01 08:35:00|23276.4|23269.4|23283.9|23276.9|23288.9|23281.9|23273.9|23266.9|121
1601541600000|2020-10-01 08:40:00|23278.9|23271.9|23288.9|23281.9|23293.9|23286.9|23273.9|23266.9|163
1601541900000|2020-10-01 08:45:00|23283.9|23276.9|23293.9|23286.9|23298.9|23291.9|23283.9|23276.9|65
1601542200000|2020-10-01 08:50:00|23288.9|23281.9|23308.9|23301.9|23308.9|23301.9|23283.9|23276.9|72
1601542500000|2020-10-01 08:55:00|23311.4|23304.4|23298.9|23291.9|23313.9|23306.9|23298.9|23291.9|125
1601542800000|2020-10-01 09:00:00|23296.4|23289.4|23313.9|23306.9|23313.9|23306.9|23293.9|23286.9|88
1601543100000|2020-10-01 09:05:00|23311.4|23304.4|23313.9|23306.9|23316.4|23309.4|23308.9|23301.9|43
1601543400000|2020-10-01 09:10:00|23308.9|23301.9|23313.9|23306.9|23318.9|23311.9|23308.9|23301.9|87
1601543700000|2020-10-01 09:15:00|23316.4|23309.4|23318.9|23311.9|23318.9|23311.9|23313.9|23306.9|49
1601544000000|2020-10-01 09:20:00|23321.4|23314.4|23318.9|23311.9|23323.9|23316.9|23313.9|23306.9|124
1601544300000|2020-10-01 09:25:00|23313.9|23306.9|23323.9|23316.9|23328.9|23321.9|23313.9|23306.9|132
1601544600000|2020-10-01 09:30:00|23328.9|23321.9|23318.9|23311.9|23328.9|23321.9|23318.9|23311.9|54
1601544900000|2020-10-01 09:35:00|23313.9|23306.9|23326.4|23319.4|23328.9|23321.9|23313.9|23306.9|140
1601545200000|2020-10-01 09:40:00|23328.9|23321.9|23328.9|23321.9|23336.4|23329.4|23323.9|23316.9|33
1601545500000|2020-10-01 09:45:00|23333.9|23326.9|23323.9|23316.9|23333.9|23326.9|23323.9|23316.9|92
1601545800000|2020-10-01 09:50:00|23321.4|23314.4|23308.9|23301.9|23323.9|23316.9|23308.9|23301.9|77
1601546100000|2020-10-01 09:55:00|23313.9|23306.9|23323.9|23316.9|23328.9|23321.9|23313.9|23306.9|59
1601546400000|2020-10-01 10:00:00|23326.4|23319.4|23338.9|23331.9|23338.9|23331.9|23323.9|23316.9|111
1601546700000|2020-10-01 10:05:00|23343.9|23336.9|23328.9|23321.9|23343.9|23336.9|23323.9|23316.9|78
1601547000000|2020-10-01 10:10:00|23331.4|23324.4|23313.9|23306.9|23331.4|23324.4|23313.9|23306.9|15
1601547300000|2020-10-01 10:15:00|23311.4|23304.4|23313.9|23306.9|23316.4|23309.4|23308.9|23301.9|22
1601547600000|2020-10-01 10:20:00|23311.4|23304.4|23318.9|23311.9|23318.9|23311.9|23308.9|23301.9|23
1601547900000|2020-10-01 10:25:00|23321.4|23314.4|23328.9|23321.9|23333.9|23326.9|23318.9|23311.9|38
1601548200000|2020-10-01 10:30:00|23323.9|23316.9|23328.9|23321.9|23333.9|23326.9|23323.9|23316.9|60
1601548500000|2020-10-01 10:35:00|23331.4|23324.4|23338.9|23331.9|23343.9|23336.9|23328.9|23321.9|35
1601548800000|2020-10-01 10:40:00|23341.4|23334.4|23343.9|23336.9|23343.9|23336.9|23336.4|23329.4|55
1601549100000|2020-10-01 10:45:00|23338.9|23331.9|23333.9|23326.9|23343.9|23336.9|23333.9|23326.9|32
1601549400000|2020-10-01 10:50:00|23328.9|23321.9|23328.9|23321.9|23338.9|23331.9|23323.9|23316.9|29
1601549700000|2020-10-01 10:55:00|23333.9|23326.9|23333.9|23326.9|23338.9|23331.9|23328.9|23321.9|35
1601550000000|2020-10-01 11:00:00|23328.9|23321.9|23333.9|23326.9|23338.9|23331.9|23328.9|23321.9|14
1601550300000|2020-10-01 11:05:00|23336.4|23329.4|23333.9|23326.9|23343.9|23336.9|23333.9|23326.9|52
1601550600000|2020-10-01 11:10:00|23338.9|23331.9|23363.9|23356.9|23363.9|23356.9|23338.9|23331.9|115
1601550900000|2020-10-01 11:15:00|23358.9|23351.9|23348.9|23341.9|23363.9|23356.9|23348.9|23341.9|43
1601551200000|2020-10-01 11:20:00|23346.4|23339.4|23343.9|23336.9|23348.9|23341.9|23338.9|23331.9|59
1601551500000|2020-10-01 11:25:00|23346.4|23339.4|23353.9|23346.9|23356.4|23349.4|23343.9|23336.9|80
1601551800000|2020-10-01 11:30:00|23356.4|23349.4|23363.9|23356.9|23368.9|23361.9|23353.9|23346.9|93
1601552100000|2020-10-01 11:35:00|23358.9|23351.9|23358.9|23351.9|23363.9|23356.9|23353.9|23346.9|52
1601552400000|2020-10-01 11:40:00|23363.9|23356.9|23353.9|23346.9|23363.9|23356.9|23348.9|23341.9|89
1601552700000|2020-10-01 11:45:00|23356.4|23349.4|23348.9|23341.9|23358.9|23351.9|23348.9|23341.9|71
1601553000000|2020-10-01 11:50:00|23351.4|23344.4|23353.9|23346.9|23358.9|23351.9|23348.9|23341.9|75
1601553300000|2020-10-01 11:55:00|23358.9|23351.9|23353.9|23346.9|23368.9|23361.9|23353.9|23346.9|85
1601553600000|2020-10-01 12:00:00|23358.9|23351.9|23348.9|23341.9|23358.9|23351.9|23343.9|23336.9|71
1601553900000|2020-10-01 12:05:00|23346.4|23339.4|23338.9|23331.9|23348.9|23341.9|23333.9|23326.9|30
1601554200000|2020-10-01 12:10:00|23336.4|23329.4|23338.9|23331.9|23341.4|23334.4|23333.9|23326.9|28
1601554500000|2020-10-01 12:15:00|23333.9|23326.9|23328.9|23321.9|23333.9|23326.9|23323.9|23316.9|38
1601554800000|2020-10-01 12:20:00|23323.9|23316.9|23328.9|23321.9|23328.9|23321.9|23313.9|23306.9|138
1601555100000|2020-10-01 12:25:00|23326.4|23319.4|23328.9|23321.9|23331.4|23324.4|23323.9|23316.9|24
1601555400000|2020-10-01 12:30:00|23331.4|23324.4|23318.9|23311.9|23336.4|23329.4|23313.9|23306.9|92
1601555700000|2020-10-01 12:35:00|23323.9|23316.9|23328.9|23321.9|23338.9|23331.9|23318.9|23311.9|133
1601556000000|2020-10-01 12:40:00|23331.4|23324.4|23338.9|23331.9|23348.9|23341.9|23328.9|23321.9|24
1601556300000|2020-10-01 12:45:00|23336.4|23329.4|23328.9|23321.9|23338.9|23331.9|23328.9|23321.9|6
1601556600000|2020-10-01 12:50:00|23333.9|23326.9|23323.9|23316.9|23333.9|23326.9|23323.9|23316.9|11
1601556900000|2020-10-01 12:55:00|23318.9|23311.9|23323.9|23316.9|23328.9|23321.9|23318.9|23311.9|97
1601557200000|2020-10-01 13:00:00|23326.4|23319.4|23333.9|23326.9|23333.9|23326.9|23323.9|23316.9|93
1601557500000|2020-10-01 13:05:00|23323.9|23316.9|23311.4|23304.4|23333.9|23326.9|23303.9|23296.9|486
1601557800000|2020-10-01 13:10:00|23308.9|23301.9|23318.9|23311.9|23321.4|23314.4|23303.9|23296.9|69
1601558100000|2020-10-01 13:15:00|23316.4|23309.4|23308.9|23301.9|23323.9|23316.9|23308.9|23301.9|77
1601558400000|2020-10-01 13:20:00|23311.4|23304.4|23311.4|23304.4|23323.9|23316.9|23308.9|23301.9|42
1601558700000|2020-10-01 13:25:00|23308.9|23301.9|23321.4|23314.4|23323.9|23316.9|23308.9|23301.9|174
1601559000000|2020-10-01 13:30:00|23318.9|23311.9|23328.9|23321.9|23333.9|23326.9|23308.9|23301.9|372
1601559300000|2020-10-01 13:35:00|23331.4|23324.4|23323.9|23316.9|23338.9|23331.9|23323.9|23316.9|128
1601559600000|2020-10-01 13:40:00|23326.4|23319.4|23318.9|23311.9|23341.4|23334.4|23318.9|23311.9|158
1601559900000|2020-10-01 13:45:00|23323.9|23316.9|23328.9|23321.9|23328.9|23321.9|23303.9|23296.9|266
1601560200000|2020-10-01 13:50:00|23323.9|23316.9|23298.9|23291.9|23328.9|23321.9|23298.9|23291.9|130
1601560500000|2020-10-01 13:55:00|23301.4|23294.4|23303.9|23296.9|23313.9|23306.9|23298.9|23291.9|79
1601560800000|2020-10-01 14:00:00|23296.4|23289.4|23288.9|23281.9|23313.9|23306.9|23278.9|23271.9|429
1601561100000|2020-10-01 14:05:00|23283.9|23276.9|23268.9|23261.9|23288.9|23281.9|23268.9|23261.9|355
1601561400000|2020-10-01 14:10:00|23273.9|23266.9|23288.9|23281.9|23288.9|23281.9|23258.9|23251.9|300
1601561700000|2020-10-01 14:15:00|23286.4|23279.4|23293.9|23286.9|23298.9|23291.9|23273.9|23266.9|312
1601562000000|2020-10-01 14:20:00|23291.4|23284.4|23293.9|23286.9|23298.9|23291.9|23283.9|23276.9|91
1601562300000|2020-10-01 14:25:00|23291.4|23284.4|23288.9|23281.9|23291.4|23284.4|23273.9|23266.9|111
1601562600000|2020-10-01 14:30:00|23283.9|23276.9|23313.9|23306.9|23316.4|23309.4|23283.9|23276.9|213
1601562900000|2020-10-01 14:35:00|23311.4|23304.4|23313.9|23306.9|23318.9|23311.9|23308.9|23301.9|167
1601563200000|2020-10-01 14:40:00|23318.9|23311.9|23313.9|23306.9|23323.9|23316.9|23308.9|23301.9|142
1601563500000|2020-10-01 14:45:00|23318.9|23311.9|23303.9|23296.9|23318.9|23311.9|23303.9|23296.9|61
1601563800000|2020-10-01 14:50:00|23306.4|23299.4|23303.9|23296.9|23313.9|23306.9|23298.9|23291.9|72
1601564100000|2020-10-01 14:55:00|23306.4|23299.4|23308.9|23301.9|23308.9|23301.9|23288.9|23281.9|239
1601564400000|2020-10-01 15:00:00|23313.9|23306.9|23318.9|23311.9|23323.9|23316.9|23293.9|23286.9|203
1601564700000|2020-10-01 15:05:00|23313.9|23306.9|23298.9|23291.9|23323.9|23316.9|23298.9|23291.9|165
1601565000000|2020-10-01 15:10:00|23293.9|23286.9|23301.4|23294.4|23303.9|23296.9|23288.9|23281.9|162
1601565300000|2020-10-01 15:15:00|23298.9|23291.9|23298.9|23291.9|23308.9|23301.9|23288.9|23281.9|127
1601565600000|2020-10-01 15:20:00|23296.4|23289.4|23303.9|23296.9|23308.9|23301.9|23293.9|23286.9|172
1601565900000|2020-10-01 15:25:00|23306.4|23299.4|23308.9|23301.9|23313.9|23306.9|23303.9|23296.9|67
1601566200000|2020-10-01 15:30:00|23303.9|23296.9|23313.9|23306.9|23318.9|23311.9|23303.9|23296.9|141
1601566500000|2020-10-01 15:35:00|23318.9|23311.9|23298.9|23291.9|23318.9|23311.9|23298.9|23291.9|219
1601566800000|2020-10-01 15:40:00|23301.4|23294.4|23313.9|23306.9|23313.9|23306.9|23293.9|23286.9|310
1601567100000|2020-10-01 15:45:00|23318.9|23311.9|23303.9|23296.9|23318.9|23311.9|23303.9|23296.9|248
1601567400000|2020-10-01 15:50:00|23306.4|23299.4|23323.9|23316.9|23323.9|23316.9|23303.9|23296.9|106
1601567700000|2020-10-01 15:55:00|23318.9|23311.9|23318.9|23311.9|23323.9|23316.9|23313.9|23306.9|72
1601568000000|2020-10-01 16:00:00|23316.4|23309.4|23298.9|23291.9|23318.9|23311.9|23293.9|23286.9|63
1601568300000|2020-10-01 16:05:00|23301.4|23294.4|23293.9|23286.9|23303.9|23296.9|23293.9|23286.9|130
1601568600000|2020-10-01 16:10:00|23296.4|23289.4|23298.9|23291.9|23303.9|23296.9|23293.9|23286.9|44
1601568900000|2020-10-01 16:15:00|23293.9|23286.9|23298.9|23291.9|23303.9|23296.9|23278.9|23271.9|224
1601569200000|2020-10-01 16:20:00|23301.4|23294.4|23303.9|23296.9|23308.9|23301.9|23298.9|23291.9|124
1601569500000|2020-10-01 16:25:00|23306.4|23299.4|23318.9|23311.9|23318.9|23311.9|23303.9|23296.9|45
1601569800000|2020-10-01 16:30:00|23316.4|23309.4|23318.9|23311.9|23323.9|23316.9|23313.9|23306.9|47
1601570100000|2020-10-01 16:35:00|23313.9|23306.9|23318.9|23311.9|23318.9|23311.9|23313.9|23306.9|58
1601570400000|2020-10-01 16:40:00|23321.4|23314.4|23321.4|23314.4|23326.4|23319.4|23318.9|23311.9|40
1601570700000|2020-10-01 16:45:00|23318.9|23311.9|23316.4|23309.4|23323.9|23316.9|23313.9|23306.9|26
1601571000000|2020-10-01 16:50:00|23313.9|23306.9|23313.9|23306.9|23318.9|23311.9|23313.9|23306.9|14
1601571300000|2020-10-01 16:55:00|23316.4|23309.4|23308.9|23301.9|23316.4|23309.4|23303.9|23296.9|16
1601571600000|2020-10-01 17:00:00|23311.4|23304.4|23308.9|23301.9|23313.9|23306.9|23308.9|23301.9|21
1601571900000|2020-10-01 17:05:00|23311.4|23304.4|23323.9|23316.9|23328.9|23321.9|23308.9|23301.9|100
1601572200000|2020-10-01 17:10:00|23321.4|23314.4|23313.9|23306.9|23323.9|23316.9|23313.9|23306.9|106
1601572500000|2020-10-01 17:15:00|23316.4|23309.4|23313.9|23306.9|23318.9|23311.9|23303.9|23296.9|53
1601572800000|2020-10-01 17:20:00|23316.4|23309.4|23318.9|23311.9|23318.9|23311.9|23313.9|23306.9|106
1601573100000|2020-10-01 17:25:00|23313.9|23306.9|23308.9|23301.9|23321.4|23314.4|23308.9|23301.9|60
1601573400000|2020-10-01 17:30:00|23311.4|23304.4|23313.9|23306.9|23313.9|23306.9|23303.9|23296.9|36
1601573700000|2020-10-01 17:35:00|23318.9|23311.9|23318.9|23311.9|23323.9|23316.9|23318.9|23311.9|38
1601574000000|2020-10-01 17:40:00|23321.4|23314.4|23318.9|23311.9|23323.9|23316.9|23316.4|23309.4|14
1601574300000|2020-10-01 17:45:00|23316.4|23309.4|23308.9|23301.9|23318.9|23311.9|23308.9|23301.9|45
1601574600000|2020-10-01 17:50:00|23306.4|23299.4|23313.9|23306.9|23316.4|23309.4|23303.9|23296.9|73
1601574900000|2020-10-01 17:55:00|23311.4|23304.4|23288.9|23281.9|23313.9|23306.9|23278.9|23271.9|278
1601575200000|2020-10-01 18:00:00|23293.9|23286.9|23283.9|23276.9|23313.9|23306.9|23273.9|23266.9|423
1601575500000|2020-10-01 18:05:00|23286.4|23279.4|23273.9|23266.9|23288.9|23281.9|23268.9|23261.9|482
1601575800000|2020-10-01 18:10:00|23278.9|23271.9|23283.9|23276.9|23288.9|23281.9|23273.9|23266.9|167
1601576100000|2020-10-01 18:15:00|23288.9|23281.9|23288.9|23281.9|23288.9|23281.9|23276.4|23269.4|250
1601576400000|2020-10-01 18:20:00|23286.4|23279.4|23298.9|23291.9|23298.9|23291.9|23283.9|23276.9|115
1601576700000|2020-10-01 18:25:00|23293.9|23286.9|23308.9|23301.9|23311.4|23304.4|23293.9|23286.9|112
1601577000000|2020-10-01 18:30:00|23311.4|23304.4|23313.9|23306.9|23313.9|23306.9|23308.9|23301.9|124
1601577300000|2020-10-01 18:35:00|23311.4|23304.4|23308.9|23301.9|23318.9|23311.9|23308.9|23301.9|78
1601577600000|2020-10-01 18:40:00|23311.4|23304.4|23313.9|23306.9|23313.9|23306.9|23301.4|23294.4|47
1601577900000|2020-10-01 18:45:00|23308.9|23301.9|23308.9|23301.9|23313.9|23306.9|23303.9|23296.9|153
1601578200000|2020-10-01 18:50:00|23303.9|23296.9|23313.9|23306.9|23316.4|23309.4|23303.9|23296.9|64
1601578500000|2020-10-01 18:55:00|23311.4|23304.4|23313.9|23306.9|23318.9|23311.9|23308.9|23301.9|27
1601578800000|2020-10-01 19:00:00|23318.9|23311.9|23318.9|23311.9|23323.9|23316.9|23313.9|23306.9|130
1601579100000|2020-10-01 19:05:00|23313.9|23306.9|23308.9|23301.9|23313.9|23306.9|23308.9|23301.9|37
1601579400000|2020-10-01 19:10:00|23311.4|23304.4|23308.9|23301.9|23318.9|23311.9|23308.9|23301.9|37
1601579700000|2020-10-01 19:15:00|23311.4|23304.4|23303.9|23296.9|23313.9|23306.9|23303.9|23296.9|64
1601580000000|2020-10-01 19:20:00|23306.4|23299.4|23298.9|23291.9|23308.9|23301.9|23293.9|23286.9|65
1601580300000|2020-10-01 19:25:00|23293.9|23286.9|23298.9|23291.9|23298.9|23291.9|23293.9|23286.9|143
1601580600000|2020-10-01 19:30:00|23293.9|23286.9|23303.9|23296.9|23303.9|23296.9|23293.9|23286.9|133
1601580900000|2020-10-01 19:35:00|23301.4|23294.4|23298.9|23291.9|23308.9|23301.9|23283.9|23276.9|97
1601581200000|2020-10-01 19:40:00|23303.9|23296.9|23303.9|23296.9|23303.9|23296.9|23293.9|23286.9|123
1601581500000|2020-10-01 19:45:00|23298.9|23291.9|23313.9|23306.9|23318.9|23311.9|23298.9|23291.9|77
1601581800000|2020-10-01 19:50:00|23318.9|23311.9|23333.9|23326.9|23333.9|23326.9|23318.9|23311.9|279
1601582100000|2020-10-01 19:55:00|23328.9|23321.9|23343.9|23336.9|23348.9|23341.9|23328.9|23321.9|185
1601582400000|2020-10-01 20:00:00|23338.9|23331.9|23338.9|23331.9|23338.9|23331.9|23333.9|23326.9|256
1601582700000|2020-10-01 20:05:00|23343.9|23336.9|23348.9|23341.9|23348.9|23341.9|23338.9|23331.9|119
1601583000000|2020-10-01 20:10:00|23343.9|23336.9|23338.9|23331.9|23343.9|23336.9|23338.9|23331.9|55
1601583300000|2020-10-01 20:15:00|23342.9|23327.9|23345.4|23330.4|23347.9|23332.9|23342.9|23327.9|2
1601583600000|2020-10-01 20:20:00|23342.9|23327.9|23340.4|23325.4|23342.9|23327.9|23337.9|23322.9|3
1601583900000|2020-10-01 20:25:00|23337.9|23322.9|23342.9|23327.9|23342.9|23327.9|23337.9|23322.9|0
1601584200000|2020-10-01 20:30:00|23340.4|23325.4|23342.9|23327.9|23342.9|23327.9|23337.9|23322.9|6
1601584500000|2020-10-01 20:35:00|||||||||4
1601584800000|2020-10-01 20:40:00|23340.4|23325.4|23340.4|23325.4|23340.4|23325.4|23340.4|23325.4|2
1601585100000|2020-10-01 20:45:00|23342.9|23327.9|23337.9|23322.9|23342.9|23327.9|23337.9|23322.9|7
1601585400000|2020-10-01 20:50:00|23340.4|23325.4|23340.4|23325.4|23342.9|23327.9|23340.4|23325.4|12
1601585700000|2020-10-01 20:55:00|23337.9|23322.9|23336.2|23306.2|23337.9|23322.9|23327.9|23304.2|24
1601586000000|2020-10-01 21:00:00|23336.4|23306.4|23339.4|23309.4|23339.4|23309.4|23335.2|23305.2|0
1601586300000|2020-10-01 21:05:00|23339.2|23309.2|23340.3|23310.3|23341.2|23311.2|23339.2|23309.2|0
1601586600000|2020-10-01 21:10:00|23340.4|23310.4|23340.3|23310.3|23341.4|23311.4|23339.9|23309.9|0
1601586900000|2020-10-01 21:15:00|23340.1|23310.1|23340.6|23310.6|23341|23311|23339.8|23309.8|0
1601587200000|2020-10-01 21:20:00|23341|23311|23339.7|23309.7|23341|23311|23339.5|23309.5|0
1601587500000|2020-10-01 21:25:00|23339.9|23309.9|23340.1|23310.1|23342.3|23312.3|23339.2|23309.2|0
1601587800000|2020-10-01 21:30:00|23339.3|23309.3|23338.2|23308.2|23339.3|23309.3|23337.6|23307.6|0
1601588100000|2020-10-01 21:35:00|23338|23308|23338|23308|23338.9|23308.9|23338|23308|0
1601588400000|2020-10-01 21:40:00|23338.5|23308.5|23335.9|23305.9|23338.9|23308.9|23335.9|23305.9|0
1601588700000|2020-10-01 21:45:00|23336.1|23306.1|23336.1|23306.1|23336.1|23306.1|23335.6|23305.6|0
1601589000000|2020-10-01 21:50:00|23336.5|23306.5|23334.5|23304.5|23336.5|23306.5|23334.2|23304.2|0
1601589300000|2020-10-01 21:55:00|23334.9|23304.9|23335.4|23305.4|23335.8|23305.8|23333.5|23303.5|0
1601589600000|2020-10-01 22:00:00|23333.5|23303.5|23327.9|23312.9|23339.5|23317.9|23312.9|23297.9|36
1601589900000|2020-10-01 22:05:00|23330.4|23315.4|23317.9|23302.9|23332.9|23317.9|23317.9|23302.9|6
1601590200000|2020-10-01 22:10:00|23320.4|23305.4|23327.9|23312.9|23327.9|23312.9|23320.4|23305.4|0
1601590500000|2020-10-01 22:15:00|23332.9|23317.9|23342.9|23327.9|23342.9|23327.9|23332.9|23317.9|11
1601590800000|2020-10-01 22:20:00|23340.4|23325.4|23345.4|23330.4|23347.9|23332.9|23337.9|23322.9|8
1601591100000|2020-10-01 22:25:00|23342.9|23327.9|23320.4|23305.4|23345.4|23330.4|23317.9|23302.9|21
1601591400000|2020-10-01 22:30:00|23317.9|23302.9|23327.9|23312.9|23327.9|23312.9|23310.4|23295.4|17
1601591700000|2020-10-01 22:35:00|23325.4|23310.4|23332.9|23317.9|23337.9|23322.9|23322.9|23307.9|22
1601592000000|2020-10-01 22:40:00|23330.4|23315.4|23332.5|23317.5|23332.9|23317.9|23330.4|23315.4|4
1601592300000|2020-10-01 22:45:00|23330|23315|23327.5|23312.5|23332.5|23317.5|23327.5|23312.5|6
1601592600000|2020-10-01 22:50:00|23332.5|23317.5|23332.5|23317.5|23332.5|23317.5|23332.5|23317.5|12
1601593200000|2020-10-01 23:00:00|||||||||12
1601593500000|2020-10-01 23:05:00|||||||||2
1601593800000|2020-10-01 23:10:00|23327.5|23312.5|23332.5|23317.5|23335|23320|23317.5|23302.5|51
1601594100000|2020-10-01 23:15:00|23327.5|23312.5|23327.5|23312.5|23332.5|23317.5|23325|23310|28
1601594400000|2020-10-01 23:20:00|23325|23310|23317.5|23302.5|23327.5|23312.5|23312.5|23297.5|17
1601594700000|2020-10-01 23:25:00|23320|23305|23317.5|23302.5|23322.5|23307.5|23317.5|23302.5|16
1601595000000|2020-10-01 23:30:00|23322.5|23307.5|23328.5|23321.5|23328.5|23321.5|23313.5|23302.5|25657
1601595300000|2020-10-01 23:35:00|23323.5|23316.5|23323.5|23316.5|23328.5|23321.5|23318.5|23311.5|123
1601595600000|2020-10-01 23:40:00|23318.5|23311.5|23333.5|23326.5|23333.5|23326.5|23318.5|23311.5|184
1601595900000|2020-10-01 23:45:00|23331|23324|23293.5|23286.5|23331|23324|23288.5|23281.5|333
1601596200000|2020-10-01 23:50:00|23291|23284|23308.5|23301.5|23308.5|23301.5|23288.5|23281.5|197
1601596500000|2020-10-01 23:55:00|23306|23299|23313.5|23306.5|23316|23309|23303.5|23296.5|302
1601596800000|2020-10-02 00:00:00|23308.5|23301.5|23323.5|23316.5|23343.5|23336.5|23288.5|23281.5|1407
1601597100000|2020-10-02 00:05:00|23318.5|23311.5|23323.5|23316.5|23353.5|23346.5|23318.5|23311.5|1170
1601597400000|2020-10-02 00:10:00|23326|23319|23313.5|23306.5|23328.5|23321.5|23296|23289|841
1601597700000|2020-10-02 00:15:00|23308.5|23301.5|23306|23299|23313.5|23306.5|23293.5|23286.5|418
1601598000000|2020-10-02 00:20:00|23308.5|23301.5|23293.5|23286.5|23308.5|23301.5|23283.5|23276.5|498
1601598300000|2020-10-02 00:25:00|23288.5|23281.5|23293.5|23286.5|23303.5|23296.5|23283.5|23276.5|374
1601598600000|2020-10-02 00:30:00|23291|23284|23268.5|23261.5|23293.5|23286.5|23268.5|23261.5|397
1601598900000|2020-10-02 00:35:00|23266|23259|23273.5|23266.5|23273.5|23266.5|23251|23244|718
1601599200000|2020-10-02 00:40:00|23271|23264|23248.5|23241.5|23271|23264|23248.5|23241.5|431
1601599500000|2020-10-02 00:45:00|23253.5|23246.5|23263.5|23256.5|23263.5|23256.5|23248.5|23241.5|299
1601599800000|2020-10-02 00:50:00|23258.5|23251.5|23258.5|23251.5|23278.5|23271.5|23256|23249|460
1601600100000|2020-10-02 00:55:00|23253.5|23246.5|23238.5|23231.5|23258.5|23251.5|23233.5|23226.5|391
1601600400000|2020-10-02 01:00:00|23236|23229|23253.5|23246.5|23253.5|23246.5|23228.5|23221.5|454
1601600700000|2020-10-02 01:05:00|23251|23244|23263.5|23256.5|23263.5|23256.5|23238.5|23231.5|475
1601601000000|2020-10-02 01:10:00|23258.5|23251.5|23253.5|23246.5|23263.5|23256.5|23248.5|23241.5|260
1601601300000|2020-10-02 01:15:00|23256|23249|23258.5|23251.5|23273.5|23266.5|23253.5|23246.5|231
1601601600000|2020-10-02 01:20:00|23253.5|23246.5|23253.5|23246.5|23263.5|23256.5|23248.5|23241.5|249
1601601900000|2020-10-02 01:25:00|23251|23244|23248.5|23241.5|23253.5|23246.5|23243.5|23236.5|244
1601602200000|2020-10-02 01:30:00|23253.5|23246.5|23263.5|23256.5|23263.5|23256.5|23251|23244|212
1601602500000|2020-10-02 01:35:00|23258.5|23251.5|23248.5|23241.5|23258.5|23251.5|23248.5|23241.5|204
1601602800000|2020-10-02 01:40:00|23246|23239|23233.5|23226.5|23246|23239|23233.5|23226.5|250
1601603100000|2020-10-02 01:45:00|23231|23224|23223.5|23216.5|23236|23229|23223.5|23216.5|295
1601603400000|2020-10-02 01:50:00|23218.5|23211.5|23218.5|23211.5|23218.5|23211.5|23203.5|23196.5|739
1601603700000|2020-10-02 01:55:00|23216|23209|23208.5|23201.5|23218.5|23211.5|23208.5|23201.5|243
1601604000000|2020-10-02 02:00:00|23213.5|23206.5|23218.5|23211.5|23218.5|23211.5|23203.5|23196.5|340
1601604300000|2020-10-02 02:05:00|23216|23209|23203.5|23196.5|23218.5|23211.5|23203.5|23196.5|319
1601604600000|2020-10-02 02:10:00|23198.5|23191.5|23203.5|23196.5|23203.5|23196.5|23198.5|23191.5|209
1601604900000|2020-10-02 02:15:00|23208.5|23201.5|23213.5|23206.5|23213.5|23206.5|23203.5|23196.5|152
1601605200000|2020-10-02 02:20:00|23208.5|23201.5|23213.5|23206.5|23218.5|23211.5|23208.5|23201.5|171
1601605500000|2020-10-02 02:25:00|23211|23204|23213.5|23206.5|23216|23209|23203.5|23196.5|204
1601605800000|2020-10-02 02:30:00|23208.5|23201.5|23223.5|23216.5|23223.5|23216.5|23208.5|23201.5|198
1601606100000|2020-10-02 02:35:00|23218.5|23211.5|23228.5|23221.5|23238.5|23231.5|23213.5|23206.5|227
1601606400000|2020-10-02 02:40:00|23226|23219|23208.5|23201.5|23226|23219|23208.5|23201.5|77
1601606700000|2020-10-02 02:45:00|23211|23204|23188.5|23181.5|23213.5|23206.5|23178.5|23171.5|503
1601607000000|2020-10-02 02:50:00|23186|23179|23183.5|23176.5|23193.5|23186.5|23183.5|23176.5|257
1601607300000|2020-10-02 02:55:00|23188.5|23181.5|23203.5|23196.5|23203.5|23196.5|23188.5|23181.5|159
1601607600000|2020-10-02 03:00:00|23201|23194|23213.5|23206.5|23231|23224|23193.5|23186.5|535
1601607900000|2020-10-02 03:05:00|23208.5|23201.5|23198.5|23191.5|23208.5|23201.5|23198.5|23191.5|81
1601608200000|2020-10-02 03:10:00|23203.5|23196.5|23203.5|23196.5|23206|23199|23203.5|23196.5|36
1601608500000|2020-10-02 03:15:00|23198.5|23191.5|23198.5|23191.5|23203.5|23196.5|23193.5|23186.5|89
1601608800000|2020-10-02 03:20:00|23201|23194|23208.5|23201.5|23213.5|23206.5|23198.5|23191.5|90
1601609100000|2020-10-02 03:25:00|23213.5|23206.5|23208.5|23201.5|23218.5|23211.5|23203.5|23196.5|136
1601609400000|2020-10-02 03:30:00|23203.5|23196.5|23208.5|23201.5|23231|23224|23198.5|23191.5|460
1601609700000|2020-10-02 03:35:00|23213.5|23206.5|23223.5|23216.5|23226|23219|23208.5|23201.5|117
1601610000000|2020-10-02 03:40:00|23228.5|23221.5|23228.5|23221.5|23233.5|23226.5|23223.5|23216.5|116
1601610300000|2020-10-02 03:45:00|23231|23224|23238.5|23231.5|23238.5|23231.5|23223.5|23216.5|148
1601610600000|2020-10-02 03:50:00|23241|23234|23258.5|23251.5|23258.5|23251.5|23238.5|23231.5|532
1601610900000|2020-10-02 03:55:00|23256|23249|23258.5|23251.5|23258.5|23251.5|23251|23244|175
1601611200000|2020-10-02 04:00:00|23253.5|23246.5|23243.5|23236.5|23258.5|23251.5|23238.5|23231.5|275
1601611500000|2020-10-02 04:05:00|23248.5|23241.5|23253.5|23246.5|23253.5|23246.5|23243.5|23236.5|152
1601611800000|2020-10-02 04:10:00|23251|23244|23243.5|23236.5|23251|23244|23238.5|23231.5|224
1601612100000|2020-10-02 04:15:00|23246|23239|23248.5|23241.5|23253.5|23246.5|23243.5|23236.5|256
1601612400000|2020-10-02 04:20:00|23243.5|23236.5|23228.5|23221.5|23246|23239|23223.5|23216.5|191
1601612700000|2020-10-02 04:25:00|23231|23224|23231|23224|23233.5|23226.5|23218.5|23211.5|166
1601613000000|2020-10-02 04:30:00|23228.5|23221.5|23238.5|23231.5|23243.5|23236.5|23223.5|23216.5|337
1601613300000|2020-10-02 04:35:00|23233.5|23226.5|23236|23229|23238.5|23231.5|23233.5|23226.5|107
1601613600000|2020-10-02 04:40:00|23233.5|23226.5|23228.5|23221.5|23236|23229|23228.5|23221.5|62
1601613900000|2020-10-02 04:45:00|23233.5|23226.5|23238.5|23231.5|23238.5|23231.5|23233.5|23226.5|74
1601614200000|2020-10-02 04:50:00|23236|23229|23193.5|23186.5|23238.5|23231.5|23191|23184|622
1601614500000|2020-10-02 04:55:00|23191|23184|23058.5|23051.5|23198.5|23191.5|23018.5|23011.5|5773
1601614800000|2020-10-02 05:00:00|23056|23049|23028.5|23021.5|23108.5|23101.5|22968.5|22961.5|5099
1601615100000|2020-10-02 05:05:00|23033.5|23026.5|22998.5|22991.5|23033.5|23026.5|22953.5|22946.5|2251
1601615400000|2020-10-02 05:10:00|22996|22989|23018.5|23011.5|23076|23069|22988.5|22981.5|1830
1601615700000|2020-10-02 05:15:00|23016|23009|23003.5|22996.5|23038.5|23031.5|22993.5|22986.5|1010
1601616000000|2020-10-02 05:20:00|23006|22999|22988.5|22981.5|23023.5|23016.5|22973.5|22966.5|1154
1601616300000|2020-10-02 05:25:00|22986|22979|23008.5|23001.5|23028.5|23021.5|22978.5|22971.5|1443
1601616600000|2020-10-02 05:30:00|23003.5|22996.5|22963.5|22956.5|23006|22999|22963.5|22956.5|998
1601616900000|2020-10-02 05:35:00|22966|22959|22968.5|22961.5|22998.5|22991.5|22943.5|22936.5|1338
1601617200000|2020-10-02 05:40:00|22971|22964|22998.5|22991.5|22998.5|22991.5|22958.5|22951.5|1245
1601617500000|2020-10-02 05:45:00|22993.5|22986.5|23008.5|23001.5|23013.5|23006.5|22988.5|22981.5|881
1601617800000|2020-10-02 05:50:00|23011|23004|22993.5|22986.5|23013.5|23006.5|22978.5|22971.5|1383
1601618100000|2020-10-02 05:55:00|22998.5|22991.5|23021|23014|23038.5|23031.5|22993.5|22986.5|2294
1601618400000|2020-10-02 06:00:00|23023.5|23016.5|22983.5|22976.5|23028.5|23021.5|22983.5|22976.5|3344
1601618700000|2020-10-02 06:05:00|22986|22979|22998.5|22991.5|22998.5|22991.5|22973.5|22966.5|2215
1601619000000|2020-10-02 06:10:00|23001|22994|22978.5|22971.5|23033.5|23026.5|22968.5|22961.5|969
1601619300000|2020-10-02 06:15:00|22983.5|22976.5|22983.5|22976.5|23001|22994|22973.5|22966.5|532
1601619600000|2020-10-02 06:20:00|22986|22979|23008.5|23001.5|23008.5|23001.5|22968.5|22961.5|343
1601619900000|2020-10-02 06:25:00|23013.5|23006.5|23043.5|23036.5|23048.5|23041.5|23013.5|23006.5|335
1601620200000|2020-10-02 06:30:00|23046|23039|23028.5|23021.5|23051|23044|23028.5|23021.5|309
1601620500000|2020-10-02 06:35:00|23033.5|23026.5|23008.5|23001.5|23033.5|23026.5|23008.5|23001.5|65
1601620800000|2020-10-02 06:40:00|23013.5|23006.5|23008.5|23001.5|23028.5|23021.5|23006|22999|86
1601621100000|2020-10-02 06:45:00|23003.5|22996.5|23013.5|23006.5|23028.5|23021.5|23003.5|22996.5|82
1601621400000|2020-10-02 06:50:00|23016|23009|23033.5|23026.5|23038.5|23031.5|23013.5|23006.5|28
1601621700000|2020-10-02 06:55:00|23038.5|23031.5|23026|23019|23038.5|23031.5|23003.5|22996.5|52
1601622000000|2020-10-02 07:00:00|23028.5|23021.5|23001|22994|23031|23024|22983.5|22976.5|216
1601622300000|2020-10-02 07:05:00|22998.5|22991.5|23046|23039|23063.5|23056.5|22998.5|22991.5|449
1601622600000|2020-10-02 07:10:00|23043.5|23036.5|23058.5|23051.5|23068.5|23061.5|23018.5|23011.5|231
1601622900000|2020-10-02 07:15:00|23061|23054|23083.5|23076.5|23088.5|23081.5|23061|23054|374
1601623200000|2020-10-02 07:20:00|23078.5|23071.5|23088.5|23081.5|23103.5|23096.5|23078.5|23071.5|205
1601623500000|2020-10-02 07:25:00|23083.5|23076.5|23083.5|23076.5|23108.5|23101.5|23078.5|23071.5|216
1601623800000|2020-10-02 07:30:00|23086|23079|23078.5|23071.5|23098.5|23091.5|23073.5|23066.5|417
1601624100000|2020-10-02 07:35:00|23073.5|23066.5|23043.5|23036.5|23078.5|23071.5|23038.5|23031.5|339
1601624400000|2020-10-02 07:40:00|23046|23039|23053.5|23046.5|23066|23059|23046|23039|279
1601624700000|2020-10-02 07:45:00|23051|23044|23028.5|23021.5|23053.5|23046.5|23021|23014|184
1601625000000|2020-10-02 07:50:00|23023.5|23016.5|23023.5|23016.5|23038.5|23031.5|23018.5|23011.5|95
1601625300000|2020-10-02 07:55:00|23018.5|23011.5|23038.5|23031.5|23043.5|23036.5|23013.5|23006.5|210
1601625600000|2020-10-02 08:00:00|23036|23029|23053.5|23046.5|23056|23049|23028.5|23021.5|323
1601625900000|2020-10-02 08:05:00|23056|23049|23038.5|23031.5|23058.5|23051.5|23033.5|23026.5|179
1601626200000|2020-10-02 08:10:00|23041|23034|23033.5|23026.5|23043.5|23036.5|23023.5|23016.5|105
1601626500000|2020-10-02 08:15:00|23036|23029|23048.5|23041.5|23053.5|23046.5|23033.5|23026.5|106
1601626800000|2020-10-02 08:20:00|23051|23044|23058.5|23051.5|23063.5|23056.5|23048.5|23041.5|94
1601627100000|2020-10-02 08:25:00|23056|23049|23068.5|23061.5|23071|23064|23053.5|23046.5|469
1601627400000|2020-10-02 08:30:00|23066|23059|23056|23049|23068.5|23061.5|23038.5|23031.5|173
1601627700000|2020-10-02 08:35:00|23058.5|23051.5|23063.5|23056.5|23073.5|23066.5|23053.5|23046.5|105
1601628000000|2020-10-02 08:40:00|23061|23054|23061|23054|23071|23064|23058.5|23051.5|59
1601628300000|2020-10-02 08:45:00|23058.5|23051.5|23063.5|23056.5|23068.5|23061.5|23058.5|23051.5|122
1601628600000|2020-10-02 08:50:00|23058.5|23051.5|23068.5|23061.5|23068.5|23061.5|23058.5|23051.5|12
1601628900000|2020-10-02 08:55:00|23063.5|23056.5|23063.5|23056.5|23073.5|23066.5|23058.5|23051.5|46
1601629200000|2020-10-02 09:00:00|23061|23054|23073.5|23066.5|23073.5|23066.5|23053.5|23046.5|103
1601629500000|2020-10-02 09:05:00|23071|23064|23073.5|23066.5|23078.5|23071.5|23068.5|23061.5|75
1601629800000|2020-10-02 09:10:00|23076|23069|23073.5|23066.5|23083.5|23076.5|23073.5|23066.5|32
1601630100000|2020-10-02 09:15:00|23078.5|23071.5|23068.5|23061.5|23078.5|23071.5|23068.5|23061.5|46
1601630400000|2020-10-02 09:20:00|23071|23064|23053.5|23046.5|23078.5|23071.5|23053.5|23046.5|56
1601630700000|2020-10-02 09:25:00|23056|23049|23038.5|23031.5|23058.5|23051.5|23033.5|23026.5|126
1601631000000|2020-10-02 09:30:00|23041|23034|23033.5|23026.5|23043.5|23036.5|23028.5|23021.5|52
1601631300000|2020-10-02 09:35:00|23028.5|23021.5|23021|23014|23036|23029|23018.5|23011.5|151
1601631600000|2020-10-02 09:40:00|23023.5|23016.5|23008.5|23001.5|23023.5|23016.5|23003.5|22996.5|187
1601631900000|2020-10-02 09:45:00|23011|23004|23023.5|23016.5|23028.5|23021.5|23008.5|23001.5|139
1601632200000|2020-10-02 09:50:00|23021|23014|23026|23019|23028.5|23021.5|23013.5|23006.5|101
1601632500000|2020-10-02 09:55:00|23028.5|23021.5|23023.5|23016.5|23028.5|23021.5|23013.5|23006.5|115
1601632800000|2020-10-02 10:00:00|23021|23014|23018.5|23011.5|23023.5|23016.5|23003.5|22996.5|79
1601633100000|2020-10-02 10:05:00|23013.5|23006.5|23018.5|23011.5|23023.5|23016.5|23013.5|23006.5|94
1601633400000|2020-10-02 10:10:00|23021|23014|23008.5|23001.5|23023.5|23016.5|23001|22994|106
1601633700000|2020-10-02 10:15:00|23011|23004|23003.5|22996.5|23013.5|23006.5|22998.5|22991.5|91
1601634000000|2020-10-02 10:20:00|23001|22994|23003.5|22996.5|23008.5|23001.5|22998.5|22991.5|81
1601634300000|2020-10-02 10:25:00|23006|22999|23018.5|23011.5|23023.5|23016.5|23006|22999|119
1601634600000|2020-10-02 10:30:00|23016|23009|23018.5|23011.5|23023.5|23016.5|23013.5|23006.5|59
1601634900000|2020-10-02 10:35:00|23016|23009|23028.5|23021.5|23028.5|23021.5|23013.5|23006.5|174
1601635200000|2020-10-02 10:40:00|23026|23019|23028.5|23021.5|23033.5|23026.5|23023.5|23016.5|106
1601635500000|2020-10-02 10:45:00|23026|23019|23013.5|23006.5|23028.5|23021.5|23013.5|23006.5|79
1601635800000|2020-10-02 10:50:00|23018.5|23011.5|23026|23019|23028.5|23021.5|23018.5|23011.5|66
1601636100000|2020-10-02 10:55:00|23023.5|23016.5|23026|23019|23028.5|23021.5|23018.5|23011.5|73
1601636400000|2020-10-02 11:00:00|23023.5|23016.5|23033.5|23026.5|23036|23029|23023.5|23016.5|169
1601636700000|2020-10-02 11:05:00|23028.5|23021.5|23018.5|23011.5|23033.5|23026.5|23018.5|23011.5|83
1601637000000|2020-10-02 11:10:00|23021|23014|23023.5|23016.5|23028.5|23021.5|23018.5|23011.5|47
1601637300000|2020-10-02 11:15:00|23026|23019|23018.5|23011.5|23028.5|23021.5|23013.5|23006.5|68
1601637600000|2020-10-02 11:20:00|23013.5|23006.5|23008.5|23001.5|23016|23009|23008.5|23001.5|37
1601637900000|2020-10-02 11:25:00|23013.5|23006.5|23018.5|23011.5|23018.5|23011.5|23008.5|23001.5|42
1601638200000|2020-10-02 11:30:00|23013.5|23006.5|23013.5|23006.5|23023.5|23016.5|23008.5|23001.5|81
1601638500000|2020-10-02 11:35:00|23011|23004|23013.5|23006.5|23013.5|23006.5|23008.5|23001.5|30
1601638800000|2020-10-02 11:40:00|23011|23004|23003.5|22996.5|23013.5|23006.5|22998.5|22991.5|105
1601639100000|2020-10-02 11:45:00|23008.5|23001.5|23008.5|23001.5|23013.5|23006.5|23003.5|22996.5|64
1601639400000|2020-10-02 11:50:00|23006|22999|23008.5|23001.5|23018.5|23011.5|22998.5|22991.5|282
1601639700000|2020-10-02 11:55:00|23003.5|22996.5|23008.5|23001.5|23013.5|23006.5|22998.5|22991.5|201
1601640000000|2020-10-02 12:00:00|23011|23004|23018.5|23011.5|23023.5|23016.5|23008.5|23001.5|179
1601640300000|2020-10-02 12:05:00|23016|23009|23028.5|23021.5|23033.5|23026.5|23013.5|23006.5|219
1601640600000|2020-10-02 12:10:00|23026|23019|23033.5|23026.5|23038.5|23031.5|23023.5|23016.5|132
1601640900000|2020-10-02 12:15:00|23036|23029|23038.5|23031.5|23038.5|23031.5|23033.5|23026.5|151
1601641200000|2020-10-02 12:20:00|23036|23029|23046|23039|23048.5|23041.5|23033.5|23026.5|219
1601641500000|2020-10-02 12:25:00|23043.5|23036.5|23048.5|23041.5|23051|23044|23038.5|23031.5|68
1601641800000|2020-10-02 12:30:00|23046|23039|23038.5|23031.5|23046|23039|23028.5|23021.5|356
1601642100000|2020-10-02 12:35:00|23033.5|23026.5|23038.5|23031.5|23048.5|23041.5|23028.5|23021.5|359
1601642400000|2020-10-02 12:40:00|23041|23034|23026|23019|23048.5|23041.5|23023.5|23016.5|49
1601642700000|2020-10-02 12:45:00|23028.5|23021.5|23013.5|23006.5|23031|23024|23013.5|23006.5|64
1601643000000|2020-10-02 12:50:00|23016|23009|23013.5|23006.5|23018.5|23011.5|23003.5|22996.5|181
1601643300000|2020-10-02 12:55:00|23011|23004|23023.5|23016.5|23028.5|23021.5|23008.5|23001.5|47
1601643600000|2020-10-02 13:00:00|23018.5|23011.5|22998.5|22991.5|23018.5|23011.5|22993.5|22986.5|184
1601643900000|2020-10-02 13:05:00|23001|22994|23003.5|22996.5|23003.5|22996.5|22988.5|22981.5|251
1601644200000|2020-10-02 13:10:00|23001|22994|22998.5|22991.5|23003.5|22996.5|22993.5|22986.5|53
1601644500000|2020-10-02 13:15:00|23001|22994|23008.5|23001.5|23013.5|23006.5|22998.5|22991.5|72
1601644800000|2020-10-02 13:20:00|23006|22999|23013.5|23006.5|23016|23009|23003.5|22996.5|46
1601645100000|2020-10-02 13:25:00|23016|23009|23018.5|23011.5|23023.5|23016.5|23008.5|23001.5|103
1601645400000|2020-10-02 13:30:00|23013.5|23006.5|23068.5|23061.5|23073.5|23066.5|23008.5|23001.5|644
1601645700000|2020-10-02 13:35:00|23073.5|23066.5|23118.5|23111.5|23126|23119|23063.5|23056.5|767
1601646000000|2020-10-02 13:40:00|23116|23109|23113.5|23106.5|23123.5|23116.5|23103.5|23096.5|412
1601646300000|2020-10-02 13:45:00|23108.5|23101.5|23128.5|23121.5|23133.5|23126.5|23108.5|23101.5|386
1601646600000|2020-10-02 13:50:00|23131|23124|23098.5|23091.5|23133.5|23126.5|23093.5|23086.5|271
1601646900000|2020-10-02 13:55:00|23103.5|23096.5|23113.5|23106.5|23118.5|23111.5|23098.5|23091.5|135
1601647200000|2020-10-02 14:00:00|23108.5|23101.5|23118.5|23111.5|23128.5|23121.5|23106|23099|371
1601647500000|2020-10-02 14:05:00|23123.5|23116.5|23138.5|23131.5|23148.5|23141.5|23123.5|23116.5|213
1601647800000|2020-10-02 14:10:00|23141|23134|23116|23109|23143.5|23136.5|23113.5|23106.5|182
1601648100000|2020-10-02 14:15:00|23118.5|23111.5|23123.5|23116.5|23133.5|23126.5|23108.5|23101.5|214
1601648400000|2020-10-02 14:20:00|23128.5|23121.5|23108.5|23101.5|23128.5|23121.5|23108.5|23101.5|166
1601648700000|2020-10-02 14:25:00|23111|23104|23123.5|23116.5|23133.5|23126.5|23103.5|23096.5|285
1601649000000|2020-10-02 14:30:00|23121|23114|23133.5|23126.5|23133.5|23126.5|23113.5|23106.5|161
1601649300000|2020-10-02 14:35:00|23131|23124|23108.5|23101.5|23133.5|23126.5|23108.5|23101.5|171
1601649600000|2020-10-02 14:40:00|23106|23099|23103.5|23096.5|23108.5|23101.5|23098.5|23091.5|120
1601649900000|2020-10-02 14:45:00|23101|23094|23113.5|23106.5|23118.5|23111.5|23098.5|23091.5|192
1601650200000|2020-10-02 14:50:00|23111|23104|23113.5|23106.5|23118.5|23111.5|23108.5|23101.5|94
1601650500000|2020-10-02 14:55:00|23116|23109|23126|23119|23128.5|23121.5|23113.5|23106.5|80
1601650800000|2020-10-02 15:00:00|23123.5|23116.5|23126|23119|23128.5|23121.5|23108.5|23101.5|256
1601651100000|2020-10-02 15:05:00|23123.5|23116.5|23138.5|23131.5|23143.5|23136.5|23118.5|23111.5|156
1601651400000|2020-10-02 15:10:00|23133.5|23126.5|23138.5|23131.5|23143.5|23136.5|23133.5|23126.5|121
1601651700000|2020-10-02 15:15:00|23141|23134|23148.5|23141.5|23153.5|23146.5|23133.5|23126.5|288
1601652000000|2020-10-02 15:20:00|23153.5|23146.5|23158.5|23151.5|23168.5|23161.5|23148.5|23141.5|323
1601652300000|2020-10-02 15:25:00|23163.5|23156.5|23163.5|23156.5|23168.5|23161.5|23158.5|23151.5|289
1601652600000|2020-10-02 15:30:00|23166|23159|23153.5|23146.5|23168.5|23161.5|23148.5|23141.5|270
1601652900000|2020-10-02 15:35:00|23148.5|23141.5|23133.5|23126.5|23153.5|23146.5|23133.5|23126.5|193
1601653200000|2020-10-02 15:40:00|23136|23129|23133.5|23126.5|23138.5|23131.5|23128.5|23121.5|227
1601653500000|2020-10-02 15:45:00|23128.5|23121.5|23143.5|23136.5|23148.5|23141.5|23128.5|23121.5|88
1601653800000|2020-10-02 15:50:00|23141|23134|23128.5|23121.5|23148.5|23141.5|23123.5|23116.5|89
1601654100000|2020-10-02 15:55:00|23126|23119|23113.5|23106.5|23128.5|23121.5|23108.5|23101.5|373
1601654400000|2020-10-02 16:00:00|23108.5|23101.5|23103.5|23096.5|23113.5|23106.5|23098.5|23091.5|349
1601654700000|2020-10-02 16:05:00|23098.5|23091.5|23123.5|23116.5|23128.5|23121.5|23093.5|23086.5|257
1601655000000|2020-10-02 16:10:00|23128.5|23121.5|23153.5|23146.5|23181|23174|23118.5|23111.5|986
1601655300000|2020-10-02 16:15:00|23158.5|23151.5|23181|23174|23183.5|23176.5|23153.5|23146.5|450
1601655600000|2020-10-02 16:20:00|23183.5|23176.5|23176|23169|23188.5|23181.5|23168.5|23161.5|367
1601655900000|2020-10-02 16:25:00|23178.5|23171.5|23178.5|23171.5|23188.5|23181.5|23168.5|23161.5|228
1601656200000|2020-10-02 16:30:00|23176|23169|23178.5|23171.5|23186|23179|23171|23164|160
1601656500000|2020-10-02 16:35:00|23176|23169|23188.5|23181.5|23193.5|23186.5|23168.5|23161.5|122
1601656800000|2020-10-02 16:40:00|23193.5|23186.5|23183.5|23176.5|23193.5|23186.5|23178.5|23171.5|98
1601657100000|2020-10-02 16:45:00|23186|23179|23178.5|23171.5|23188.5|23181.5|23173.5|23166.5|48
1601657400000|2020-10-02 16:50:00|23181|23174|23173.5|23166.5|23181|23174|23173.5|23166.5|97
1601657700000|2020-10-02 16:55:00|23171|23164|23168.5|23161.5|23178.5|23171.5|23168.5|23161.5|40
1601658000000|2020-10-02 17:00:00|23171|23164|23163.5|23156.5|23178.5|23171.5|23163.5|23156.5|58
1601658300000|2020-10-02 17:05:00|23161|23154|23168.5|23161.5|23168.5|23161.5|23158.5|23151.5|80
1601658600000|2020-10-02 17:10:00|23166|23159|23158.5|23151.5|23178.5|23171.5|23158.5|23151.5|79
1601658900000|2020-10-02 17:15:00|23161|23154|23168.5|23161.5|23168.5|23161.5|23158.5|23151.5|97
1601659200000|2020-10-02 17:20:00|23166|23159|23173.5|23166.5|23173.5|23166.5|23163.5|23156.5|115
1601659500000|2020-10-02 17:25:00|23168.5|23161.5|23168.5|23161.5|23178.5|23171.5|23168.5|23161.5|92
1601659800000|2020-10-02 17:30:00|23173.5|23166.5|23158.5|23151.5|23173.5|23166.5|23153.5|23146.5|111
1601660100000|2020-10-02 17:35:00|23161|23154|23168.5|23161.5|23173.5|23166.5|23158.5|23151.5|57
1601660400000|2020-10-02 17:40:00|23171|23164|23143.5|23136.5|23171|23164|23138.5|23131.5|319
1601660700000|2020-10-02 17:45:00|23141|23134|23143.5|23136.5|23153.5|23146.5|23138.5|23131.5|169
1601661000000|2020-10-02 17:50:00|23146|23139|23153.5|23146.5|23153.5|23146.5|23138.5|23131.5|76
1601661300000|2020-10-02 17:55:00|23151|23144|23156|23149|23158.5|23151.5|23148.5|23141.5|57
1601661600000|2020-10-02 18:00:00|23153.5|23146.5|23176|23169|23178.5|23171.5|23153.5|23146.5|43
1601661900000|2020-10-02 18:05:00|23178.5|23171.5|23183.5|23176.5|23188.5|23181.5|23173.5|23166.5|93
1601662200000|2020-10-02 18:10:00|23178.5|23171.5|23178.5|23171.5|23188.5|23181.5|23178.5|23171.5|88
1601662500000|2020-10-02 18:15:00|23181|23174|23178.5|23171.5|23183.5|23176.5|23178.5|23171.5|46
1601662800000|2020-10-02 18:20:00|23183.5|23176.5|23183.5|23176.5|23183.5|23176.5|23173.5|23166.5|51
1601663100000|2020-10-02 18:25:00|23181|23174|23173.5|23166.5|23183.5|23176.5|23173.5|23166.5|17
1601663400000|2020-10-02 18:30:00|23178.5|23171.5|23168.5|23161.5|23178.5|23171.5|23163.5|23156.5|65
1601663700000|2020-10-02 18:35:00|23163.5|23156.5|23163.5|23156.5|23173.5|23166.5|23163.5|23156.5|36
1601664000000|2020-10-02 18:40:00|23168.5|23161.5|23168.5|23161.5|23173.5|23166.5|23163.5|23156.5|27
1601664300000|2020-10-02 18:45:00|23166|23159|23163.5|23156.5|23178.5|23171.5|23163.5|23156.5|105
1601664600000|2020-10-02 18:50:00|23168.5|23161.5|23166|23159|23168.5|23161.5|23158.5|23151.5|44
1601664900000|2020-10-02 18:55:00|23163.5|23156.5|23173.5|23166.5|23183.5|23176.5|23163.5|23156.5|71
1601665200000|2020-10-02 19:00:00|23176|23169|23168.5|23161.5|23178.5|23171.5|23158.5|23151.5|137
1601665500000|2020-10-02 19:05:00|23166|23159|23168.5|23161.5|23168.5|23161.5|23163.5|23156.5|42
1601665800000|2020-10-02 19:10:00|23173.5|23166.5|23148.5|23141.5|23193.5|23186.5|23143.5|23136.5|566
1601666100000|2020-10-02 19:15:00|23146|23139|23156|23149|23158.5|23151.5|23138.5|23131.5|147
1601666400000|2020-10-02 19:20:00|23153.5|23146.5|23163.5|23156.5|23173.5|23166.5|23153.5|23146.5|48
1601666700000|2020-10-02 19:25:00|23161|23154|23163.5|23156.5|23168.5|23161.5|23158.5|23151.5|40
1601667000000|2020-10-02 19:30:00|23166|23159|23173.5|23166.5|23178.5|23171.5|23158.5|23151.5|117
1601667300000|2020-10-02 19:35:00|23178.5|23171.5|23173.5|23166.5|23178.5|23171.5|23168.5|23161.5|68
1601667600000|2020-10-02 19:40:00|23178.5|23171.5|23173.5|23166.5|23178.5|23171.5|23168.5|23161.5|78
1601667900000|2020-10-02 19:45:00|23168.5|23161.5|23178.5|23171.5|23178.5|23171.5|23163.5|23156.5|98
1601668200000|2020-10-02 19:50:00|23176|23169|23163.5|23156.5|23176|23169|23163.5|23156.5|327
1601668500000|2020-10-02 19:55:00|23168.5|23161.5|23181|23174|23183.5|23176.5|23168.5|23161.5|569
1601668800000|2020-10-02 20:00:00|23178.5|23171.5|23178.5|23171.5|23183.5|23176.5|23173.5|23166.5|573
1601669100000|2020-10-02 20:05:00|23173.5|23166.5|23173.5|23166.5|23178.5|23171.5|23173.5|23166.5|87
1601669400000|2020-10-02 20:10:00|23176|23169|23178.5|23171.5|23178.5|23171.5|23168.5|23161.5|43
1601669700000|2020-10-02 20:15:00|23182.5|23167.5|23190|23175|23192.5|23177.5|23182.5|23167.5|69
1601670000000|2020-10-02 20:20:00|23187.5|23172.5|23187.5|23172.5|23190|23175|23182.5|23167.5|12
1601670300000|2020-10-02 20:25:00|23190|23175|23200|23185|23207.5|23192.5|23187.5|23172.5|177
1601670600000|2020-10-02 20:30:00|23197.5|23182.5|23202.5|23187.5|23212.5|23197.5|23197.5|23182.5|46
1601670900000|2020-10-02 20:35:00|23205|23190|23202.5|23187.5|23207.5|23192.5|23202.5|23187.5|8
1601671200000|2020-10-02 20:40:00|23200|23185|23202.5|23187.5|23202.5|23187.5|23200|23185|3
1601671500000|2020-10-02 20:45:00|23200|23185|23205|23190|23205|23190|23200|23185|18
1601671800000|2020-10-02 20:50:00|23207.5|23192.5|23205|23190|23207.5|23192.5|23202.5|23187.5|10
1601672100000|2020-10-02 20:55:00|23207.5|23192.5|23206.1|23176.1|23215|23200|23200|23176.1|47
1601672400000|2020-10-02 21:00:00|23206.4|23176.4|23206.4|23176.4|23206.4|23176.4|23206.4|23176.4|0
1601848800000|2020-10-04 22:00:00|23292.5|23277.5|23282.5|23267.5|23307.5|23292.5|23277.5|23262.5|118
1601849100000|2020-10-04 22:05:00|23277.5|23262.5|23287.5|23272.5|23287.5|23272.5|23277.5|23262.5|29
1601849400000|2020-10-04 22:10:00|23292.5|23277.5|23292.5|23277.5|23297.5|23282.5|23287.5|23272.5|38
1601849700000|2020-10-04 22:15:00|23290|23275|23272.5|23257.5|23290|23275|23262.5|23247.5|35
1601850000000|2020-10-04 22:20:00|23275|23260|23297.5|23282.5|23297.5|23282.5|23272.5|23257.5|60
1601850300000|2020-10-04 22:25:00|23302.5|23287.5|23322.5|23307.5|23322.5|23307.5|23302.5|23287.5|76
1601850600000|2020-10-04 22:30:00|23327.5|23312.5|23347.4|23332.4|23347.4|23332.4|23327.4|23312.4|33
1601850900000|2020-10-04 22:35:00|23352.4|23337.4|23352.4|23337.4|23352.4|23337.4|23347.4|23332.4|7
1601851200000|2020-10-04 22:40:00|23362.4|23347.4|23357.4|23342.4|23367.4|23352.4|23357.4|23342.4|93
1601851500000|2020-10-04 22:45:00|23354.9|23339.9|23357.4|23342.4|23357.4|23342.4|23347.4|23332.4|26
1601851800000|2020-10-04 22:50:00|23354.9|23339.9|23342.4|23327.4|23354.9|23339.9|23342.4|23327.4|38
1601852100000|2020-10-04 22:55:00|23349.9|23334.9|23367.4|23352.4|23369.9|23354.9|23349.9|23334.9|69
1601852400000|2020-10-04 23:00:00|23364.9|23349.9|23352.4|23337.4|23382.4|23367.4|23347.4|23332.4|97
1601852700000|2020-10-04 23:05:00|23354.9|23339.9|23357.4|23342.4|23364.9|23349.9|23352.4|23337.4|29
1601853000000|2020-10-04 23:10:00|23362.4|23347.4|23372.4|23357.4|23372.4|23357.4|23362.4|23347.4|32
1601853300000|2020-10-04 23:15:00|23367.4|23352.4|23357.4|23342.4|23367.4|23352.4|23357.4|23342.4|35
1601853600000|2020-10-04 23:20:00|23352.4|23337.4|23347.4|23332.4|23357.4|23342.4|23342.4|23327.4|86
1601853900000|2020-10-04 23:25:00|23342.4|23327.4|23337.4|23322.4|23342.4|23327.4|23337.4|23322.4|59
1601854200000|2020-10-04 23:30:00|23332.4|23317.4|23283.4|23276.4|23332.4|23321.4|23278.4|23271.4|32409
1601854500000|2020-10-04 23:35:00|23278.4|23271.4|23298.4|23291.4|23298.4|23291.4|23273.4|23266.4|168
1601854800000|2020-10-04 23:40:00|23295.9|23288.9|23273.4|23266.4|23308.4|23301.4|23268.4|23261.4|399
1601855100000|2020-10-04 23:45:00|23275.9|23268.9|23238.4|23231.4|23275.9|23268.9|23220.9|23213.9|769
1601855400000|2020-10-04 23:50:00|23240.9|23233.9|23243.4|23236.4|23253.4|23246.4|23238.4|23231.4|303
1601855700000|2020-10-04 23:55:00|23245.9|23238.9|23258.4|23251.4|23268.4|23261.4|23243.4|23236.4|540
1601856000000|2020-10-05 00:00:00|23263.4|23256.4|23288.4|23281.4|23290.9|23283.9|23263.4|23256.4|2517
1601856300000|2020-10-05 00:05:00|23293.4|23286.4|23308.4|23301.4|23323.4|23316.4|23278.4|23271.4|2289
1601856600000|2020-10-05 00:10:00|23313.4|23306.4|23328.4|23321.4|23333.4|23326.4|23308.4|23301.4|1786
1601856900000|2020-10-05 00:15:00|23330.9|23323.9|23338.4|23331.4|23343.4|23336.4|23325.9|23318.9|1151
1601857200000|2020-10-05 00:20:00|23343.4|23336.4|23353.4|23346.4|23358.4|23351.4|23333.4|23326.4|1136
1601857500000|2020-10-05 00:25:00|23348.4|23341.4|23353.4|23346.4|23358.4|23351.4|23343.4|23336.4|874
1601857800000|2020-10-05 00:30:00|23355.9|23348.9|23353.4|23346.4|23363.4|23356.4|23343.4|23336.4|729
1601858100000|2020-10-05 00:35:00|23348.4|23341.4|23353.4|23346.4|23358.4|23351.4|23343.4|23336.4|390
1601858400000|2020-10-05 00:40:00|23358.4|23351.4|23338.4|23331.4|23358.4|23351.4|23338.4|23331.4|338
1601858700000|2020-10-05 00:45:00|23343.4|23336.4|23343.4|23336.4|23348.4|23341.4|23333.4|23326.4|657
1601859000000|2020-10-05 00:50:00|23345.9|23338.9|23343.4|23336.4|23353.4|23346.4|23338.4|23331.4|549
1601859300000|2020-10-05 00:55:00|23345.9|23338.9|23348.4|23341.4|23348.4|23341.4|23338.4|23331.4|402
1601859600000|2020-10-05 01:00:00|23345.9|23338.9|23338.4|23331.4|23348.4|23341.4|23333.4|23326.4|568
1601859900000|2020-10-05 01:05:00|23343.4|23336.4|23333.4|23326.4|23343.4|23336.4|23333.4|23326.4|323
1601860200000|2020-10-05 01:10:00|23338.4|23331.4|23323.4|23316.4|23340.9|23333.9|23313.4|23306.4|486
1601860500000|2020-10-05 01:15:00|23320.9|23313.9|23323.4|23316.4|23333.4|23326.4|23313.4|23306.4|542
1601860800000|2020-10-05 01:20:00|23328.4|23321.4|23323.4|23316.4|23333.4|23326.4|23323.4|23316.4|322
1601861100000|2020-10-05 01:25:00|23328.4|23321.4|23323.4|23316.4|23338.4|23331.4|23323.4|23316.4|228
1601861400000|2020-10-05 01:30:00|23325.9|23318.9|23313.4|23306.4|23328.4|23321.4|23310.9|23303.9|410
1601861700000|2020-10-05 01:35:00|23315.9|23308.9|23308.4|23301.4|23318.4|23311.4|23298.4|23291.4|402
1601862000000|2020-10-05 01:40:00|23310.9|23303.9|23313.4|23306.4|23318.4|23311.4|23298.4|23291.4|202
1601862300000|2020-10-05 01:45:00|23310.9|23303.9|23323.4|23316.4|23328.4|23321.4|23308.4|23301.4|281
1601862600000|2020-10-05 01:50:00|23328.4|23321.4|23315.9|23308.9|23328.4|23321.4|23313.4|23306.4|230
1601862900000|2020-10-05 01:55:00|23318.4|23311.4|23318.4|23311.4|23318.4|23311.4|23308.4|23301.4|352
1601863200000|2020-10-05 02:00:00|23320.9|23313.9|23323.4|23316.4|23323.4|23316.4|23308.4|23301.4|432
1601863500000|2020-10-05 02:05:00|23325.9|23318.9|23328.4|23321.4|23328.4|23321.4|23320.9|23313.9|106
1601863800000|2020-10-05 02:10:00|23323.4|23316.4|23323.4|23316.4|23328.4|23321.4|23323.4|23316.4|286
1601864100000|2020-10-05 02:15:00|23325.9|23318.9|23323.4|23316.4|23328.4|23321.4|23318.4|23311.4|104
1601864400000|2020-10-05 02:20:00|23320.9|23313.9|23323.4|23316.4|23328.4|23321.4|23320.9|23313.9|115
1601864700000|2020-10-05 02:25:00|23325.9|23318.9|23323.4|23316.4|23328.4|23321.4|23318.4|23311.4|231
1601865000000|2020-10-05 02:30:00|23320.9|23313.9|23323.4|23316.4|23328.4|23321.4|23318.4|23311.4|136
1601865300000|2020-10-05 02:35:00|23320.9|23313.9|23318.4|23311.4|23323.4|23316.4|23313.4|23306.4|249
1601865600000|2020-10-05 02:40:00|23323.4|23316.4|23318.4|23311.4|23323.4|23316.4|23313.4|23306.4|232
1601865900000|2020-10-05 02:45:00|23320.9|23313.9|23318.4|23311.4|23323.4|23316.4|23318.4|23311.4|32
1601866200000|2020-10-05 02:50:00|23320.9|23313.9|23323.4|23316.4|23323.4|23316.4|23320.9|23313.9|6
1601866500000|2020-10-05 02:55:00|23328.4|23321.4|23323.4|23316.4|23328.4|23321.4|23323.4|23316.4|94
1601866800000|2020-10-05 03:00:00|23325.9|23318.9|23323.4|23316.4|23328.4|23321.4|23318.4|23311.4|112
1601867100000|2020-10-05 03:05:00|23325.9|23318.9|23323.4|23316.4|23328.4|23321.4|23318.4|23311.4|151
1601867400000|2020-10-05 03:10:00|||||||||2
1601867700000|2020-10-05 03:15:00|||||||||41
1601868000000|2020-10-05 03:20:00|23318.4|23311.4|23318.4|23311.4|23318.4|23311.4|23318.4|23311.4|73
1601868300000|2020-10-05 03:25:00|23313.4|23306.4|23318.4|23311.4|23323.4|23316.4|23313.4|23306.4|146
1601868600000|2020-10-05 03:30:00|23320.9|23313.9|23318.4|23311.4|23323.4|23316.4|23303.4|23296.4|657
1601868900000|2020-10-05 03:35:00|23313.4|23306.4|23318.4|23311.4|23318.4|23311.4|23313.4|23306.4|227
1601869200000|2020-10-05 03:40:00|23313.4|23306.4|23308.4|23301.4|23318.4|23311.4|23303.4|23296.4|397
1601869500000|2020-10-05 03:45:00|23313.4|23306.4|23313.4|23306.4|23313.4|23306.4|23303.4|23296.4|270
1601869800000|2020-10-05 03:50:00|23310.9|23303.9|23303.4|23296.4|23318.4|23311.4|23303.4|23296.4|286
1601870100000|2020-10-05 03:55:00|23305.9|23298.9|23283.4|23276.4|23308.4|23301.4|23283.4|23276.4|328
1601870400000|2020-10-05 04:00:00|23288.4|23281.4|23288.4|23281.4|23288.4|23281.4|23283.4|23276.4|329
1601870700000|2020-10-05 04:05:00|23293.4|23286.4|23293.4|23286.4|23298.4|23291.4|23293.4|23286.4|74
1601871000000|2020-10-05 04:10:00|23298.4|23291.4|23298.4|23291.4|23303.4|23296.4|23288.4|23281.4|226
1601871300000|2020-10-05 04:15:00|23303.4|23296.4|23303.4|23296.4|23303.4|23296.4|23298.4|23291.4|129
1601871600000|2020-10-05 04:20:00|23300.9|23293.9|23298.4|23291.4|23303.4|23296.4|23298.4|23291.4|91
1601871900000|2020-10-05 04:25:00|23295.9|23288.9|23293.4|23286.4|23298.4|23291.4|23293.4|23286.4|313
1601872200000|2020-10-05 04:30:00|23298.4|23291.4|23308.4|23301.4|23313.4|23306.4|23298.4|23291.4|176
1601872500000|2020-10-05 04:35:00|23305.9|23298.9|23308.4|23301.4|23308.4|23301.4|23303.4|23296.4|153
1601872800000|2020-10-05 04:40:00|23303.4|23296.4|23308.4|23301.4|23308.4|23301.4|23303.4|23296.4|67
1601873100000|2020-10-05 04:45:00|23305.9|23298.9|23298.4|23291.4|23305.9|23298.9|23298.4|23291.4|44
1601873400000|2020-10-05 04:50:00|23300.9|23293.9|23288.4|23281.4|23300.9|23293.9|23288.4|23281.4|133
1601873700000|2020-10-05 04:55:00|23293.4|23286.4|23293.4|23286.4|23298.4|23291.4|23288.4|23281.4|226
1601874000000|2020-10-05 05:00:00|23298.4|23291.4|23298.4|23291.4|23303.4|23296.4|23293.4|23286.4|490
1601874300000|2020-10-05 05:05:00|23300.9|23293.9|23303.4|23296.4|23308.4|23301.4|23295.9|23288.9|335
1601874600000|2020-10-05 05:10:00|23298.4|23291.4|23305.9|23298.9|23308.4|23301.4|23298.4|23291.4|294
1601874900000|2020-10-05 05:15:00|23303.4|23296.4|23308.4|23301.4|23308.4|23301.4|23303.4|23296.4|318
1601875200000|2020-10-05 05:20:00|23313.4|23306.4|23313.4|23306.4|23318.4|23311.4|23308.4|23301.4|442
1601875500000|2020-10-05 05:25:00|23315.9|23308.9|23320.9|23313.9|23323.4|23316.4|23308.4|23301.4|467
1601875800000|2020-10-05 05:30:00|23318.4|23311.4|23313.4|23306.4|23323.4|23316.4|23313.4|23306.4|250
1601876100000|2020-10-05 05:35:00|23318.4|23311.4|23303.4|23296.4|23318.4|23311.4|23298.4|23291.4|941
1601876400000|2020-10-05 05:40:00|23298.4|23291.4|23293.4|23286.4|23298.4|23291.4|23293.4|23286.4|510
1601876700000|2020-10-05 05:45:00|23298.4|23291.4|23303.4|23296.4|23308.4|23301.4|23293.4|23286.4|613
1601877000000|2020-10-05 05:50:00|23300.9|23293.9|23293.4|23286.4|23303.4|23296.4|23293.4|23286.4|486
1601877300000|2020-10-05 05:55:00|23288.4|23281.4|23293.4|23286.4|23298.4|23291.4|23283.4|23276.4|2220
1601877600000|2020-10-05 06:00:00|23298.4|23291.4|23283.4|23276.4|23303.4|23296.4|23273.4|23266.4|5067
1601877900000|2020-10-05 06:05:00|23288.4|23281.4|23278.4|23271.4|23298.4|23291.4|23273.4|23266.4|2552
1601878200000|2020-10-05 06:10:00|23273.4|23266.4|23288.4|23281.4|23303.4|23296.4|23273.4|23266.4|614
1601878500000|2020-10-05 06:15:00|23285.9|23278.9|23308.4|23301.4|23308.4|23301.4|23283.4|23276.4|300
1601878800000|2020-10-05 06:20:00|23303.4|23296.4|23303.4|23296.4|23303.4|23296.4|23293.4|23286.4|377
1601879100000|2020-10-05 06:25:00|23308.4|23301.4|23313.4|23306.4|23313.4|23306.4|23303.4|23296.4|165
1601879400000|2020-10-05 06:30:00|23308.4|23301.4|23308.4|23301.4|23308.4|23301.4|23308.4|23301.4|24
1601879700000|2020-10-05 06:35:00|23303.4|23296.4|23298.4|23291.4|23303.4|23296.4|23293.4|23286.4|77
1601880000000|2020-10-05 06:40:00|23300.9|23293.9|23303.4|23296.4|23303.4|23296.4|23300.9|23293.9|1
1601880300000|2020-10-05 06:45:00|23305.9|23298.9|23298.4|23291.4|23308.4|23301.4|23298.4|23291.4|13
1601880600000|2020-10-05 06:50:00|23303.4|23296.4|23293.4|23286.4|23303.4|23296.4|23290.9|23283.9|73
1601880900000|2020-10-05 06:55:00|23298.4|23291.4|23313.4|23306.4|23318.4|23311.4|23298.4|23291.4|118
1601881200000|2020-10-05 07:00:00|23308.4|23301.4|23328.4|23321.4|23348.4|23341.4|23305.9|23298.9|430
1601881500000|2020-10-05 07:05:00|23325.9|23318.9|23313.4|23306.4|23338.4|23331.4|23313.4|23306.4|54
1601881800000|2020-10-05 07:10:00|23315.9|23308.9|23278.4|23271.4|23318.4|23311.4|23273.4|23266.4|61
1601882100000|2020-10-05 07:15:00|23283.4|23276.4|23278.4|23271.4|23295.9|23288.9|23278.4|23271.4|101
1601882400000|2020-10-05 07:20:00|23283.4|23276.4|23278.4|23271.4|23293.4|23286.4|23270.9|23263.9|122
1601882700000|2020-10-05 07:25:00|23280.9|23273.9|23268.4|23261.4|23283.4|23276.4|23253.4|23246.4|164
1601883000000|2020-10-05 07:30:00|23273.4|23266.4|23263.4|23256.4|23273.4|23266.4|23248.4|23241.4|177
1601883300000|2020-10-05 07:35:00|23268.4|23261.4|23270.9|23263.9|23283.4|23276.4|23258.4|23251.4|160
1601883600000|2020-10-05 07:40:00|23273.4|23266.4|23268.4|23261.4|23278.4|23271.4|23258.4|23251.4|97
1601883900000|2020-10-05 07:45:00|23265.9|23258.9|23273.4|23266.4|23283.4|23276.4|23265.9|23258.9|73
1601884200000|2020-10-05 07:50:00|23278.4|23271.4|23268.4|23261.4|23278.4|23271.4|23263.4|23256.4|45
1601884500000|2020-10-05 07:55:00|23273.4|23266.4|23268.4|23261.4|23283.4|23276.4|23263.4|23256.4|41
1601884800000|2020-10-05 08:00:00|23263.4|23256.4|23278.4|23271.4|23283.4|23276.4|23263.4|23256.4|85
1601885100000|2020-10-05 08:05:00|23280.9|23273.9|23278.4|23271.4|23288.4|23281.4|23273.4|23266.4|31
1601885400000|2020-10-05 08:10:00|23280.9|23273.9|23293.4|23286.4|23298.4|23291.4|23278.4|23271.4|80
1601885700000|2020-10-05 08:15:00|23298.4|23291.4|23303.4|23296.4|23308.4|23301.4|23293.4|23286.4|120
1601886000000|2020-10-05 08:20:00|23298.4|23291.4|23293.4|23286.4|23308.4|23301.4|23293.4|23286.4|134
1601886300000|2020-10-05 08:25:00|23295.9|23288.9|23298.4|23291.4|23303.4|23296.4|23288.4|23281.4|89
1601886600000|2020-10-05 08:30:00|23300.9|23293.9|23298.4|23291.4|23303.4|23296.4|23293.4|23286.4|61
1601886900000|2020-10-05 08:35:00|23300.9|23293.9|23298.4|23291.4|23313.4|23306.4|23298.4|23291.4|101
1601887200000|2020-10-05 08:40:00|23300.9|23293.9|23303.4|23296.4|23303.4|23296.4|23298.4|23291.4|54
1601887500000|2020-10-05 08:45:00|23305.9|23298.9|23293.4|23286.4|23305.9|23298.9|23293.4|23286.4|65
1601887800000|2020-10-05 08:50:00|23290.9|23283.9|23293.4|23286.4|23298.4|23291.4|23288.4|23281.4|11
1601888100000|2020-10-05 08:55:00|23295.9|23288.9|23290.9|23283.9|23298.4|23291.4|23288.4|23281.4|45
1601888400000|2020-10-05 09:00:00|23288.4|23281.4|23298.4|23291.4|23303.4|23296.4|23283.4|23276.4|78
1601888700000|2020-10-05 09:05:00|23300.9|23293.9|23298.4|23291.4|23300.9|23293.9|23295.9|23288.9|17
1601889000000|2020-10-05 09:10:00|23295.9|23288.9|23300.9|23293.9|23300.9|23293.9|23293.4|23286.4|16
1601889300000|2020-10-05 09:15:00|23298.4|23291.4|23295.9|23288.9|23303.4|23296.4|23293.4|23286.4|38
1601889600000|2020-10-05 09:20:00|23293.4|23286.4|23303.4|23296.4|23308.4|23301.4|23293.4|23286.4|47
1601889900000|2020-10-05 09:25:00|23305.9|23298.9|23300.9|23293.9|23308.4|23301.4|23298.4|23291.4|80
1601890200000|2020-10-05 09:30:00|23298.4|23291.4|23298.4|23291.4|23303.4|23296.4|23293.4|23286.4|28
1601890500000|2020-10-05 09:35:00|23295.9|23288.9|23298.4|23291.4|23303.4|23296.4|23295.9|23288.9|67
1601890800000|2020-10-05 09:40:00|23300.9|23293.9|23303.4|23296.4|23303.4|23296.4|23298.4|23291.4|49
1601891100000|2020-10-05 09:45:00|23298.4|23291.4|23298.4|23291.4|23300.9|23293.9|23293.4|23286.4|59
1601891400000|2020-10-05 09:50:00|23295.9|23288.9|23293.4|23286.4|23298.4|23291.4|23293.4|23286.4|22
1601891700000|2020-10-05 09:55:00|23298.4|23291.4|23298.4|23291.4|23303.4|23296.4|23295.9|23288.9|38
1601892000000|2020-10-05 10:00:00|23295.9|23288.9|23303.4|23296.4|23303.4|23296.4|23288.4|23281.4|142
1601892300000|2020-10-05 10:05:00|23300.9|23293.9|23293.4|23286.4|23303.4|23296.4|23293.4|23286.4|34
1601892600000|2020-10-05 10:10:00|23288.4|23281.4|23288.4|23281.4|23293.4|23286.4|23288.4|23281.4|18
1601892900000|2020-10-05 10:15:00|23283.4|23276.4|23288.4|23281.4|23293.4|23286.4|23283.4|23276.4|38
1601893200000|2020-10-05 10:20:00|23293.4|23286.4|23298.4|23291.4|23300.9|23293.9|23288.4|23281.4|97
1601893500000|2020-10-05 10:25:00|23295.9|23288.9|23298.4|23291.4|23303.4|23296.4|23295.9|23288.9|38
1601893800000|2020-10-05 10:30:00|23303.4|23296.4|23298.4|23291.4|23303.4|23296.4|23298.4|23291.4|30
1601894100000|2020-10-05 10:35:00|23303.4|23296.4|23298.4|23291.4|23303.4|23296.4|23298.4|23291.4|10
1601894400000|2020-10-05 10:40:00|23300.9|23293.9|23298.4|23291.4|23303.4|23296.4|23298.4|23291.4|28
1601894700000|2020-10-05 10:45:00|23303.4|23296.4|23300.9|23293.9|23303.4|23296.4|23298.4|23291.4|19
1601895000000|2020-10-05 10:50:00|23298.4|23291.4|23303.4|23296.4|23303.4|23296.4|23298.4|23291.4|21
1601895300000|2020-10-05 10:55:00|23300.9|23293.9|23308.4|23301.4|23308.4|23301.4|23298.4|23291.4|29
1601895600000|2020-10-05 11:00:00|23313.4|23306.4|23313.4|23306.4|23313.4|23306.4|23308.4|23301.4|43
1601895900000|2020-10-05 11:05:00|23318.4|23311.4|23323.4|23316.4|23325.9|23318.9|23318.4|23311.4|79
1601896200000|2020-10-05 11:10:00|23320.9|23313.9|23318.4|23311.4|23320.9|23313.9|23318.4|23311.4|31
1601896500000|2020-10-05 11:15:00|23313.4|23306.4|23313.4|23306.4|23318.4|23311.4|23313.4|23306.4|66
1601896800000|2020-10-05 11:20:00|23318.4|23311.4|23313.4|23306.4|23318.4|23311.4|23308.4|23301.4|26
1601897100000|2020-10-05 11:25:00|23308.4|23301.4|23308.4|23301.4|23313.4|23306.4|23308.4|23301.4|11
1601897400000|2020-10-05 11:30:00|23310.9|23303.9|23308.4|23301.4|23313.4|23306.4|23308.4|23301.4|44
1601897700000|2020-10-05 11:35:00|23313.4|23306.4|23313.4|23306.4|23318.4|23311.4|23308.4|23301.4|37
1601898000000|2020-10-05 11:40:00|23310.9|23303.9|23313.4|23306.4|23313.4|23306.4|23308.4|23301.4|19
1601898300000|2020-10-05 11:45:00|23315.9|23308.9|23313.4|23306.4|23318.4|23311.4|23313.4|23306.4|22
1601898600000|2020-10-05 11:50:00|23308.4|23301.4|23308.4|23301.4|23313.4|23306.4|23305.9|23298.9|12
1601898900000|2020-10-05 11:55:00|23305.9|23298.9|23303.4|23296.4|23313.4|23306.4|23303.4|23296.4|34
1601899200000|2020-10-05 12:00:00|23298.4|23291.4|23303.4|23296.4|23308.4|23301.4|23298.4|23291.4|90
1601899500000|2020-10-05 12:05:00|23308.4|23301.4|23308.4|23301.4|23313.4|23306.4|23308.4|23301.4|33
1601899800000|2020-10-05 12:10:00|23310.9|23303.9|23303.4|23296.4|23313.4|23306.4|23303.4|23296.4|81
1601900100000|2020-10-05 12:15:00|23305.9|23298.9|23293.4|23286.4|23308.4|23301.4|23293.4|23286.4|37
1601900400000|2020-10-05 12:20:00|23295.9|23288.9|23305.9|23298.9|23308.4|23301.4|23293.4|23286.4|67
1601900700000|2020-10-05 12:25:00|23303.4|23296.4|23303.4|23296.4|23308.4|23301.4|23303.4|23296.4|23
1601901000000|2020-10-05 12:30:00|23308.4|23301.4|23308.4|23301.4|23308.4|23301.4|23303.4|23296.4|52
1601901300000|2020-10-05 12:35:00|23310.9|23303.9|23308.4|23301.4|23310.9|23303.9|23303.4|23296.4|24
1601901600000|2020-10-05 12:40:00|23303.4|23296.4|23308.4|23301.4|23308.4|23301.4|23303.4|23296.4|25
1601901900000|2020-10-05 12:45:00|23313.4|23306.4|23313.4|23306.4|23313.4|23306.4|23308.4|23301.4|24
1601902200000|2020-10-05 12:50:00|23310.9|23303.9|23308.4|23301.4|23313.4|23306.4|23308.4|23301.4|18
1601902500000|2020-10-05 12:55:00|23310.9|23303.9|23313.4|23306.4|23313.4|23306.4|23308.4|23301.4|28
1601902800000|2020-10-05 13:00:00|23318.4|23311.4|23318.4|23311.4|23318.4|23311.4|23313.4|23306.4|45
1601903100000|2020-10-05 13:05:00|23315.9|23308.9|23313.4|23306.4|23318.4|23311.4|23308.4|23301.4|112
1601903400000|2020-10-05 13:10:00|23315.9|23308.9|23318.4|23311.4|23318.4|23311.4|23313.4|23306.4|61
1601903700000|2020-10-05 13:15:00|23315.9|23308.9|23318.4|23311.4|23318.4|23311.4|23313.4|23306.4|26
1601904000000|2020-10-05 13:20:00|23313.4|23306.4|23313.4|23306.4|23318.4|23311.4|23313.4|23306.4|36
1601904300000|2020-10-05 13:25:00|23308.4|23301.4|23313.4|23306.4|23313.4|23306.4|23308.4|23301.4|92
1601904600000|2020-10-05 13:30:00|23315.9|23308.9|23328.4|23321.4|23338.4|23331.4|23308.4|23301.4|225
1601904900000|2020-10-05 13:35:00|23325.9|23318.9|23323.4|23316.4|23328.4|23321.4|23313.4|23306.4|214
1601905200000|2020-10-05 13:40:00|23325.9|23318.9|23328.4|23321.4|23328.4|23321.4|23323.4|23316.4|70
1601905500000|2020-10-05 13:45:00|23330.9|23323.9|23323.4|23316.4|23338.4|23331.4|23320.9|23313.9|148
1601905800000|2020-10-05 13:50:00|23328.4|23321.4|23313.4|23306.4|23328.4|23321.4|23313.4|23306.4|107
1601906100000|2020-10-05 13:55:00|23318.4|23311.4|23318.4|23311.4|23323.4|23316.4|23313.4|23306.4|63
1601906400000|2020-10-05 14:00:00|23323.4|23316.4|23323.4|23316.4|23328.4|23321.4|23313.4|23306.4|124
1601906700000|2020-10-05 14:05:00|23325.9|23318.9|23343.4|23336.4|23343.4|23336.4|23323.4|23316.4|117
1601907000000|2020-10-05 14:10:00|23338.4|23331.4|23343.4|23336.4|23348.4|23341.4|23338.4|23331.4|78
1601907300000|2020-10-05 14:15:00|23348.4|23341.4|23353.4|23346.4|23358.4|23351.4|23345.9|23338.9|183
1601907600000|2020-10-05 14:20:00|23355.9|23348.9|23353.4|23346.4|23360.9|23353.9|23348.4|23341.4|96
1601907900000|2020-10-05 14:25:00|23358.4|23351.4|23353.4|23346.4|23363.4|23356.4|23348.4|23341.4|94
1601908200000|2020-10-05 14:30:00|23358.4|23351.4|23373.4|23366.4|23378.4|23371.4|23358.4|23351.4|298
1601908500000|2020-10-05 14:35:00|23375.9|23368.9|23368.4|23361.4|23378.4|23371.4|23363.4|23356.4|94
1601908800000|2020-10-05 14:40:00|23370.9|23363.9|23378.4|23371.4|23383.4|23376.4|23368.4|23361.4|166
1601909100000|2020-10-05 14:45:00|23373.4|23366.4|23368.4|23361.4|23378.4|23371.4|23358.4|23351.4|219
1601909400000|2020-10-05 14:50:00|23373.4|23366.4|23368.4|23361.4|23378.4|23371.4|23363.4|23356.4|194
1601909700000|2020-10-05 14:55:00|23373.4|23366.4|23368.4|23361.4|23378.4|23371.4|23368.4|23361.4|113
1601910000000|2020-10-05 15:00:00|23373.4|23366.4|23378.4|23371.4|23383.4|23376.4|23363.4|23356.4|130
1601910300000|2020-10-05 15:05:00|23383.4|23376.4|23368.4|23361.4|23383.4|23376.4|23368.4|23361.4|115
1601910600000|2020-10-05 15:10:00|23365.9|23358.9|23363.4|23356.4|23368.4|23361.4|23363.4|23356.4|158
1601910900000|2020-10-05 15:15:00|23365.9|23358.9|23383.4|23376.4|23383.4|23376.4|23363.4|23356.4|169
1601911200000|2020-10-05 15:20:00|23385.9|23378.9|23378.4|23371.4|23388.4|23381.4|23378.4|23371.4|159
1601911500000|2020-10-05 15:25:00|23380.9|23373.9|23373.4|23366.4|23383.4|23376.4|23368.4|23361.4|144
1601911800000|2020-10-05 15:30:00|23368.4|23361.4|23373.4|23366.4|23373.4|23366.4|23368.4|23361.4|72
1601912100000|2020-10-05 15:35:00|23370.9|23363.9|23363.4|23356.4|23373.4|23366.4|23358.4|23351.4|106
1601912400000|2020-10-05 15:40:00|23360.9|23353.9|23358.4|23351.4|23363.4|23356.4|23353.4|23346.4|159
1601912700000|2020-10-05 15:45:00|23355.9|23348.9|23373.4|23366.4|23373.4|23366.4|23353.4|23346.4|145
1601913000000|2020-10-05 15:50:00|23368.4|23361.4|23358.4|23351.4|23373.4|23366.4|23358.4|23351.4|108
1601913300000|2020-10-05 15:55:00|23363.4|23356.4|23363.4|23356.4|23363.4|23356.4|23358.4|23351.4|33
1601913600000|2020-10-05 16:00:00|23360.9|23353.9|23353.4|23346.4|23363.4|23356.4|23353.4|23346.4|43
1601913900000|2020-10-05 16:05:00|23355.9|23348.9|23358.4|23351.4|23358.4|23351.4|23353.4|23346.4|175
1601914200000|2020-10-05 16:10:00|23355.9|23348.9|23363.4|23356.4|23363.4|23356.4|23355.9|23348.9|92
1601914500000|2020-10-05 16:15:00|23360.9|23353.9|23358.4|23351.4|23363.4|23356.4|23358.4|23351.4|67
1601914800000|2020-10-05 16:20:00|||||||||6
1601915100000|2020-10-05 16:25:00|23355.9|23348.9|23358.4|23351.4|23358.4|23351.4|23353.4|23346.4|32
1601915400000|2020-10-05 16:30:00|23363.4|23356.4|23363.4|23356.4|23363.4|23356.4|23358.4|23351.4|78
1601915700000|2020-10-05 16:35:00|23358.4|23351.4|23360.9|23353.9|23363.4|23356.4|23358.4|23351.4|28
1601916000000|2020-10-05 16:40:00|23363.4|23356.4|23368.4|23361.4|23368.4|23361.4|23358.4|23351.4|33
1601916300000|2020-10-05 16:45:00|23365.9|23358.9|23363.4|23356.4|23368.4|23361.4|23363.4|23356.4|46
1601916600000|2020-10-05 16:50:00|23365.9|23358.9|23363.4|23356.4|23368.4|23361.4|23363.4|23356.4|38
1601916900000|2020-10-05 16:55:00|23368.4|23361.4|23363.4|23356.4|23368.4|23361.4|23363.4|23356.4|16
1601917200000|2020-10-05 17:00:00|23368.4|23361.4|23353.4|23346.4|23368.4|23361.4|23353.4|23346.4|56
1601917500000|2020-10-05 17:05:00|||||||||2
1601917800000|2020-10-05 17:10:00|23358.4|23351.4|23358.4|23351.4|23358.4|23351.4|23358.4|23351.4|77
1601918100000|2020-10-05 17:15:00|23355.9|23348.9|23353.4|23346.4|23358.4|23351.4|23353.4|23346.4|30
1601918400000|2020-10-05 17:20:00|23348.4|23341.4|23348.4|23341.4|23350.9|23343.9|23343.4|23336.4|56
1601918700000|2020-10-05 17:25:00|23353.4|23346.4|23353.4|23346.4|23353.4|23346.4|23353.4|23346.4|9
1601919000000|2020-10-05 17:30:00|23348.4|23341.4|23353.4|23346.4|23353.4|23346.4|23348.4|23341.4|59
1601919300000|2020-10-05 17:35:00|||||||||7
1601919600000|2020-10-05 17:40:00|23355.9|23348.9|23355.9|23348.9|23355.9|23348.9|23353.4|23346.4|70
1601919900000|2020-10-05 17:45:00|23353.4|23346.4|23348.4|23341.4|23358.4|23351.4|23343.4|23336.4|97
1601920200000|2020-10-05 17:50:00|23353.4|23346.4|23348.4|23341.4|23353.4|23346.4|23348.4|23341.4|46
1601920500000|2020-10-05 17:55:00|23343.4|23336.4|23338.4|23331.4|23348.4|23341.4|23338.4|23331.4|43
1601920800000|2020-10-05 18:00:00|23340.9|23333.9|23333.4|23326.4|23340.9|23333.9|23333.4|23326.4|59
1601921100000|2020-10-05 18:05:00|23338.4|23331.4|23338.4|23331.4|23343.4|23336.4|23333.4|23326.4|30
1601921400000|2020-10-05 18:10:00|23340.9|23333.9|23343.4|23336.4|23343.4|23336.4|23340.9|23333.9|3
1601921700000|2020-10-05 18:15:00|23348.4|23341.4|23348.4|23341.4|23353.4|23346.4|23348.4|23341.4|33
1601922000000|2020-10-05 18:20:00|23350.9|23343.9|23353.4|23346.4|23353.4|23346.4|23350.9|23343.9|44
1601922300000|2020-10-05 18:25:00|23348.4|23341.4|23343.4|23336.4|23353.4|23346.4|23343.4|23336.4|118
1601922600000|2020-10-05 18:30:00|23348.4|23341.4|23348.4|23341.4|23348.4|23341.4|23345.9|23338.9|54
1601922900000|2020-10-05 18:35:00|23350.9|23343.9|23353.4|23346.4|23358.4|23351.4|23348.4|23341.4|101
1601923200000|2020-10-05 18:40:00|||||||||8
1601923500000|2020-10-05 18:45:00|23355.9|23348.9|23353.4|23346.4|23358.4|23351.4|23353.4|23346.4|49
1601923800000|2020-10-05 18:50:00|23355.9|23348.9|23358.4|23351.4|23360.9|23353.9|23353.4|23346.4|28
1601924100000|2020-10-05 18:55:00|23360.9|23353.9|23373.4|23366.4|23373.4|23366.4|23358.4|23351.4|71
1601924400000|2020-10-05 19:00:00|23368.4|23361.4|23373.4|23366.4|23378.4|23371.4|23368.4|23361.4|94
1601924700000|2020-10-05 19:05:00|23375.9|23368.9|23383.4|23376.4|23383.4|23376.4|23373.4|23366.4|84
1601925000000|2020-10-05 19:10:00|23388.4|23381.4|23393.4|23386.4|23393.4|23386.4|23383.4|23376.4|94
1601925300000|2020-10-05 19:15:00|23398.4|23391.4|23403.4|23396.4|23403.4|23396.4|23398.4|23391.4|182
1601925600000|2020-10-05 19:20:00|23408.4|23401.4|23398.4|23391.4|23408.4|23401.4|23398.4|23391.4|101
1601925900000|2020-10-05 19:25:00|23403.4|23396.4|23408.4|23401.4|23408.4|23401.4|23393.4|23386.4|180
1601926200000|2020-10-05 19:30:00|23405.9|23398.9|23403.4|23396.4|23408.4|23401.4|23403.4|23396.4|83
1601926500000|2020-10-05 19:35:00|23398.4|23391.4|23403.4|23396.4|23408.4|23401.4|23398.4|23391.4|125
1601926800000|2020-10-05 19:40:00|23408.4|23401.4|23398.4|23391.4|23408.4|23401.4|23398.4|23391.4|138
1601927100000|2020-10-05 19:45:00|23403.4|23396.4|23413.4|23406.4|23413.4|23406.4|23398.4|23391.4|301
1601927400000|2020-10-05 19:50:00|23418.4|23411.4|23413.4|23406.4|23418.4|23411.4|23403.4|23396.4|162
1601927700000|2020-10-05 19:55:00|23408.4|23401.4|23415.9|23408.9|23423.4|23416.4|23403.4|23396.4|842
1601928000000|2020-10-05 20:00:00|23418.4|23411.4|23403.4|23396.4|23418.4|23411.4|23403.4|23396.4|120
1601928300000|2020-10-05 20:05:00|23408.4|23401.4|23408.4|23401.4|23413.4|23406.4|23403.4|23396.4|123
1601928600000|2020-10-05 20:10:00|23405.9|23398.9|23408.4|23401.4|23408.4|23401.4|23403.4|23396.4|34
1601928900000|2020-10-05 20:15:00|23412.4|23397.4|23412.4|23397.4|23412.4|23397.4|23412.4|23397.4|4
1601929200000|2020-10-05 20:20:00|23409.9|23394.9|23412.4|23397.4|23412.4|23397.4|23409.9|23394.9|4
1601929500000|2020-10-05 20:25:00|23409.9|23394.9|23422.4|23407.4|23422.4|23407.4|23407.4|23392.4|42
1601929800000|2020-10-05 20:30:00|23419.9|23404.9|23414.9|23399.9|23422.4|23407.4|23412.4|23397.4|55
1601930100000|2020-10-05 20:35:00|23412.4|23397.4|23412.4|23397.4|23417.4|23402.4|23412.4|23397.4|4
1601930400000|2020-10-05 20:40:00|23417.4|23402.4|23407.4|23392.4|23417.4|23402.4|23407.4|23392.4|6
1601930700000|2020-10-05 20:45:00|23404.9|23389.9|23412.4|23397.4|23412.4|23397.4|23402.4|23387.4|82
1601931000000|2020-10-05 20:50:00|23417.4|23402.4|23422.4|23407.4|23432.4|23417.4|23417.4|23402.4|151
1601931300000|2020-10-05 20:55:00|23424.9|23409.9|23430|23400|23432.4|23417.4|23419.9|23399.9|52
1601931600000|2020-10-05 21:00:00|23429.9|23399.9|23433.7|23403.7|23433.7|23403.7|23429.9|23399.9|0
1601931900000|2020-10-05 21:05:00|23433.4|23403.4|23431.6|23401.6|23433.4|23403.4|23431.6|23401.6|0
1601932200000|2020-10-05 21:10:00|23431.5|23401.5|23430.5|23400.5|23432.1|23402.1|23429.9|23399.9|0
1601932500000|2020-10-05 21:15:00|23429.9|23399.9|23432.5|23402.5|23432.5|23402.5|23429.9|23399.9|0
1601932800000|2020-10-05 21:20:00|23432.3|23402.3|23433.4|23403.4|23433.9|23403.9|23431.4|23401.4|0
1601933100000|2020-10-05 21:25:00|23433.6|23403.6|23441.9|23411.9|23441.9|23411.9|23432.4|23402.4|0
1601933400000|2020-10-05 21:30:00|23444.6|23414.6|23451.1|23421.1|23451.3|23421.3|23444.6|23414.6|0
1601933700000|2020-10-05 21:35:00|23450.9|23420.9|23449.6|23419.6|23451.2|23421.2|23449.5|23419.5|0
1601934000000|2020-10-05 21:40:00|23449.9|23419.9|23448.3|23418.3|23450.1|23420.1|23445.6|23415.6|0
1601934300000|2020-10-05 21:45:00|23448.4|23418.4|23448.8|23418.8|23450|23420|23447.9|23417.9|0
1601934600000|2020-10-05 21:50:00|23450.6|23420.6|23449.6|23419.6|23450.6|23420.6|23449.4|23419.4|0
1601934900000|2020-10-05 21:55:00|23448.9|23418.9|23448.3|23418.3|23449.8|23419.8|23447.6|23417.6|0
1601935200000|2020-10-05 22:00:00|23450.9|23420.9|23427.4|23412.4|23453.9|23429.9|23424.9|23409.9|12
1601935500000|2020-10-05 22:05:00|23424.9|23409.9|23414.9|23399.9|23424.9|23409.9|23414.9|23399.9|13
1601935800000|2020-10-05 22:10:00|23417.4|23402.4|23414.9|23399.9|23417.4|23402.4|23414.9|23399.9|2
1601936100000|2020-10-05 22:15:00|23417.4|23402.4|23419.9|23404.9|23422.4|23407.4|23417.4|23402.4|5
1601936400000|2020-10-05 22:20:00|23417.4|23402.4|23427.3|23412.3|23427.3|23412.3|23417.3|23402.3|58
1601937000000|2020-10-05 22:30:00|23429.8|23414.8|23427.3|23412.3|23429.8|23414.8|23427.3|23412.3|0
1601937300000|2020-10-05 22:35:00|23429.8|23414.8|23432.3|23417.3|23432.3|23417.3|23427.3|23412.3|1
1601937600000|2020-10-05 22:40:00|23427.3|23412.3|23427.3|23412.3|23427.3|23412.3|23427.3|23412.3|2
1601938500000|2020-10-05 22:55:00|||||||||1
1601938800000|2020-10-05 23:00:00|23424.8|23409.8|23417.3|23402.3|23427.3|23412.3|23412.3|23397.3|28
1601939100000|2020-10-05 23:05:00|23412.3|23397.3|23407.3|23392.3|23417.3|23402.3|23407.3|23392.3|207
1601939400000|2020-10-05 23:10:00|23402.3|23387.3|23417.3|23402.3|23424.8|23409.8|23402.3|23387.3|50
1601939700000|2020-10-05 23:15:00|23419.8|23404.8|23422.3|23407.3|23427.3|23412.3|23417.3|23402.3|37
1601940000000|2020-10-05 23:20:00|23417.3|23402.3|23417.3|23402.3|23427.3|23412.3|23417.3|23402.3|51
1601940300000|2020-10-05 23:25:00|23412.3|23397.3|23407.3|23392.3|23412.3|23397.3|23407.3|23392.3|17
1601940600000|2020-10-05 23:30:00|23403.3|23396.3|23418.3|23411.3|23433.3|23426.3|23393.3|23386.3|19555
1601940900000|2020-10-05 23:35:00|23415.8|23408.8|23403.3|23396.3|23415.8|23408.8|23403.3|23396.3|122
1601941200000|2020-10-05 23:40:00|23408.3|23401.3|23403.3|23396.3|23413.3|23406.3|23393.3|23386.3|174
1601941500000|2020-10-05 23:45:00|23408.3|23401.3|23403.3|23396.3|23408.3|23401.3|23388.3|23381.3|286
1601941800000|2020-10-05 23:50:00|23405.8|23398.8|23398.3|23391.3|23408.3|23401.3|23395.8|23388.8|180
1601942100000|2020-10-05 23:55:00|23395.8|23388.8|23393.3|23386.3|23398.3|23391.3|23388.3|23381.3|291
1601942400000|2020-10-06 00:00:00|23398.3|23391.3|23383.3|23376.3|23400.8|23393.8|23370.8|23363.8|1516
1601942700000|2020-10-06 00:05:00|23388.3|23381.3|23395.8|23388.8|23398.3|23391.3|23383.3|23376.3|472
1601943000000|2020-10-06 00:10:00|23393.3|23386.3|23373.3|23366.3|23398.3|23391.3|23373.3|23366.3|596
1601943300000|2020-10-06 00:15:00|23375.8|23368.8|23383.3|23376.3|23398.3|23391.3|23375.8|23368.8|414
1601943600000|2020-10-06 00:20:00|23378.3|23371.3|23373.3|23366.3|23383.3|23376.3|23368.3|23361.3|253
1601943900000|2020-10-06 00:25:00|23368.3|23361.3|23348.3|23341.3|23368.3|23361.3|23348.3|23341.3|619
1601944200000|2020-10-06 00:30:00|23353.3|23346.3|23348.3|23341.3|23353.3|23346.3|23338.3|23331.3|433
1601944500000|2020-10-06 00:35:00|23353.3|23346.3|23325.8|23318.8|23353.3|23346.3|23318.3|23311.3|628
1601944800000|2020-10-06 00:40:00|23323.3|23316.3|23330.8|23323.8|23333.3|23326.3|23323.3|23316.3|484
1601945100000|2020-10-06 00:45:00|23333.3|23326.3|23348.3|23341.3|23348.3|23341.3|23323.3|23316.3|326
1601945400000|2020-10-06 00:50:00|23353.3|23346.3|23353.3|23346.3|23358.3|23351.3|23343.3|23336.3|474
1601945700000|2020-10-06 00:55:00|23355.8|23348.8|23373.3|23366.3|23380.8|23373.8|23353.3|23346.3|753
1601946000000|2020-10-06 01:00:00|23375.8|23368.8|23373.3|23366.3|23393.3|23386.3|23373.3|23366.3|609
1601946300000|2020-10-06 01:05:00|23378.3|23371.3|23373.3|23366.3|23383.3|23376.3|23373.3|23366.3|543
1601946600000|2020-10-06 01:10:00|23378.3|23371.3|23373.3|23366.3|23383.3|23376.3|23373.3|23366.3|220
1601946900000|2020-10-06 01:15:00|23370.8|23363.8|23373.3|23366.3|23378.3|23371.3|23363.3|23356.3|533
1601947200000|2020-10-06 01:20:00|23370.8|23363.8|23373.3|23366.3|23373.3|23366.3|23363.3|23356.3|172
1601947500000|2020-10-06 01:25:00|23368.3|23361.3|23368.3|23361.3|23385.8|23378.8|23368.3|23361.3|308
1601947800000|2020-10-06 01:30:00|23370.8|23363.8|23368.3|23361.3|23373.3|23366.3|23360.8|23353.8|415
1601948100000|2020-10-06 01:35:00|23365.8|23358.8|23373.3|23366.3|23375.8|23368.8|23358.3|23351.3|216
1601948400000|2020-10-06 01:40:00|23375.8|23368.8|23383.3|23376.3|23388.3|23381.3|23375.8|23368.8|345
1601948700000|2020-10-06 01:45:00|23385.8|23378.8|23398.3|23391.3|23413.3|23406.3|23385.8|23378.8|841
1601949000000|2020-10-06 01:50:00|23400.8|23393.8|23393.3|23386.3|23408.3|23401.3|23393.3|23386.3|396
1601949300000|2020-10-06 01:55:00|23398.3|23391.3|23383.3|23376.3|23398.3|23391.3|23383.3|23376.3|223
1601949600000|2020-10-06 02:00:00|23385.8|23378.8|23398.3|23391.3|23398.3|23391.3|23385.8|23378.8|165
1601949900000|2020-10-06 02:05:00|23393.3|23386.3|23398.3|23391.3|23413.3|23406.3|23393.3|23386.3|358
1601950200000|2020-10-06 02:10:00|23400.8|23393.8|23403.3|23396.3|23408.3|23401.3|23398.3|23391.3|214
1601950500000|2020-10-06 02:15:00|23405.8|23398.8|23403.3|23396.3|23413.3|23406.3|23403.3|23396.3|167
1601950800000|2020-10-06 02:20:00|23400.8|23393.8|23403.3|23396.3|23413.3|23406.3|23398.3|23391.3|454
1601951100000|2020-10-06 02:25:00|23398.3|23391.3|23398.3|23391.3|23398.3|23391.3|23393.3|23386.3|202
1601951400000|2020-10-06 02:30:00|23395.8|23388.8|23383.3|23376.3|23398.3|23391.3|23383.3|23376.3|288
1601951700000|2020-10-06 02:35:00|23378.3|23371.3|23378.3|23371.3|23383.3|23376.3|23378.3|23371.3|197
1601952000000|2020-10-06 02:40:00|23380.8|23373.8|23378.3|23371.3|23380.8|23373.8|23378.3|23371.3|33
1601952300000|2020-10-06 02:45:00|23380.8|23373.8|23383.3|23376.3|23383.3|23376.3|23378.3|23371.3|127
1601952600000|2020-10-06 02:50:00|23385.8|23378.8|23383.3|23376.3|23388.3|23381.3|23378.3|23371.3|213
1601952900000|2020-10-06 02:55:00|23380.8|23373.8|23388.3|23381.3|23388.3|23381.3|23378.3|23371.3|179
1601953200000|2020-10-06 03:00:00|23385.8|23378.8|23383.3|23376.3|23388.3|23381.3|23383.3|23376.3|132
1601953500000|2020-10-06 03:05:00|23380.8|23373.8|23383.3|23376.3|23388.3|23381.3|23378.3|23371.3|139
1601953800000|2020-10-06 03:10:00|23385.8|23378.8|23385.8|23378.8|23388.3|23381.3|23383.3|23376.3|96
1601954100000|2020-10-06 03:15:00|23388.3|23381.3|23403.3|23396.3|23403.3|23396.3|23383.3|23376.3|120
1601954400000|2020-10-06 03:20:00|23398.3|23391.3|23398.3|23391.3|23403.3|23396.3|23398.3|23391.3|171
1601954700000|2020-10-06 03:25:00|23403.3|23396.3|23393.3|23386.3|23403.3|23396.3|23393.3|23386.3|180
1601955000000|2020-10-06 03:30:00|23395.8|23388.8|23413.3|23406.3|23423.3|23416.3|23395.8|23388.8|571
1601955300000|2020-10-06 03:35:00|23410.8|23403.8|23403.3|23396.3|23413.3|23406.3|23398.3|23391.3|253
1601955600000|2020-10-06 03:40:00|23405.8|23398.8|23408.3|23401.3|23408.3|23401.3|23403.3|23396.3|108
1601955900000|2020-10-06 03:45:00|23413.3|23406.3|23408.3|23401.3|23413.3|23406.3|23403.3|23396.3|151
1601956200000|2020-10-06 03:50:00|23410.8|23403.8|23403.3|23396.3|23413.3|23406.3|23403.3|23396.3|139
1601956500000|2020-10-06 03:55:00|23405.8|23398.8|23393.3|23386.3|23405.8|23398.8|23393.3|23386.3|237
1601956800000|2020-10-06 04:00:00|23388.3|23381.3|23393.3|23386.3|23393.3|23386.3|23388.3|23381.3|109
1601957100000|2020-10-06 04:05:00|23398.3|23391.3|23403.3|23396.3|23403.3|23396.3|23393.3|23386.3|75
1601957400000|2020-10-06 04:10:00|23408.3|23401.3|23398.3|23391.3|23408.3|23401.3|23398.3|23391.3|180
1601957700000|2020-10-06 04:15:00|23403.3|23396.3|23408.3|23401.3|23408.3|23401.3|23398.3|23391.3|175
1601958000000|2020-10-06 04:20:00|23405.8|23398.8|23408.3|23401.3|23408.3|23401.3|23403.3|23396.3|220
1601958300000|2020-10-06 04:25:00|23410.8|23403.8|23413.3|23406.3|23418.3|23411.3|23408.3|23401.3|169
1601958600000|2020-10-06 04:30:00|23415.8|23408.8|23413.3|23406.3|23418.3|23411.3|23413.3|23406.3|354
1601958900000|2020-10-06 04:35:00|23415.8|23408.8|23418.3|23411.3|23423.3|23416.3|23413.3|23406.3|179
1601959200000|2020-10-06 04:40:00|23420.8|23413.8|23418.3|23411.3|23423.3|23416.3|23418.3|23411.3|96
1601959500000|2020-10-06 04:45:00|23423.3|23416.3|23413.3|23406.3|23423.3|23416.3|23413.3|23406.3|162
1601959800000|2020-10-06 04:50:00|23410.8|23403.8|23408.3|23401.3|23413.3|23406.3|23408.3|23401.3|92
1601960100000|2020-10-06 04:55:00|23410.8|23403.8|23413.3|23406.3|23418.3|23411.3|23408.3|23401.3|215
1601960400000|2020-10-06 05:00:00|23408.3|23401.3|23413.3|23406.3|23413.3|23406.3|23408.3|23401.3|102
1601960700000|2020-10-06 05:05:00|23408.3|23401.3|23398.3|23391.3|23413.3|23406.3|23398.3|23391.3|439
1601961000000|2020-10-06 05:10:00|23400.8|23393.8|23398.3|23391.3|23408.3|23401.3|23398.3|23391.3|397
1601961300000|2020-10-06 05:15:00|23403.3|23396.3|23413.3|23406.3|23413.3|23406.3|23403.3|23396.3|396
1601961600000|2020-10-06 05:20:00|23418.3|23411.3|23408.3|23401.3|23418.3|23411.3|23403.3|23396.3|414
1601961900000|2020-10-06 05:25:00|23413.3|23406.3|23408.3|23401.3|23415.8|23408.8|23403.3|23396.3|783
1601962200000|2020-10-06 05:30:00|23405.8|23398.8|23408.3|23401.3|23410.8|23403.8|23398.3|23391.3|895
1601962500000|2020-10-06 05:35:00|23403.3|23396.3|23408.3|23401.3|23413.3|23406.3|23403.3|23396.3|552
1601962800000|2020-10-06 05:40:00|23403.3|23396.3|23413.3|23406.3|23413.3|23406.3|23403.3|23396.3|266
1601963100000|2020-10-06 05:45:00|23415.8|23408.8|23418.3|23411.3|23418.3|23411.3|23413.3|23406.3|505
1601963400000|2020-10-06 05:50:00|23420.8|23413.8|23408.3|23401.3|23423.3|23416.3|23408.3|23401.3|410
1601963700000|2020-10-06 05:55:00|23413.3|23406.3|23418.3|23411.3|23418.3|23411.3|23408.3|23401.3|834
1601964000000|2020-10-06 06:00:00|23415.8|23408.8|23403.3|23396.3|23418.3|23411.3|23398.3|23391.3|2686
1601964300000|2020-10-06 06:05:00|23408.3|23401.3|23413.3|23406.3|23413.3|23406.3|23408.3|23401.3|886
1601964600000|2020-10-06 06:10:00|23408.3|23401.3|23403.3|23396.3|23410.8|23403.8|23398.3|23391.3|385
1601964900000|2020-10-06 06:15:00|23398.3|23391.3|23398.3|23391.3|23403.3|23396.3|23398.3|23391.3|139
1601965200000|2020-10-06 06:20:00|23403.3|23396.3|23403.3|23396.3|23408.3|23401.3|23398.3|23391.3|348
1601965500000|2020-10-06 06:25:00|23408.3|23401.3|23408.3|23401.3|23408.3|23401.3|23403.3|23396.3|13
1601965800000|2020-10-06 06:30:00|23403.3|23396.3|23403.3|23396.3|23403.3|23396.3|23403.3|23396.3|30
1601966100000|2020-10-06 06:35:00|23400.8|23393.8|23378.3|23371.3|23403.3|23396.3|23378.3|23371.3|124
1601966400000|2020-10-06 06:40:00|23375.8|23368.8|23390.8|23383.8|23390.8|23383.8|23375.8|23368.8|85
1601966700000|2020-10-06 06:45:00|23388.3|23381.3|23393.3|23386.3|23393.3|23386.3|23388.3|23381.3|7
1601967000000|2020-10-06 06:50:00|23398.3|23391.3|23398.3|23391.3|23403.3|23396.3|23398.3|23391.3|82
1601967300000|2020-10-06 06:55:00|23400.8|23393.8|23413.3|23406.3|23418.3|23411.3|23400.8|23393.8|46
1601967600000|2020-10-06 07:00:00|23410.8|23403.8|23403.3|23396.3|23413.3|23406.3|23398.3|23391.3|76
1601967900000|2020-10-06 07:05:00|23405.8|23398.8|23420.8|23413.8|23423.3|23416.3|23398.3|23391.3|109
1601968200000|2020-10-06 07:10:00|23418.3|23411.3|23388.3|23381.3|23418.3|23411.3|23383.3|23376.3|125
1601968500000|2020-10-06 07:15:00|23385.8|23378.8|23373.3|23366.3|23388.3|23381.3|23358.3|23351.3|194
1601968800000|2020-10-06 07:20:00|23375.8|23368.8|23383.3|23376.3|23383.3|23376.3|23368.3|23361.3|59
1601969100000|2020-10-06 07:25:00|23378.3|23371.3|23378.3|23371.3|23383.3|23376.3|23373.3|23366.3|117
1601969400000|2020-10-06 07:30:00|23373.3|23366.3|23373.3|23366.3|23383.3|23376.3|23360.8|23353.8|195
1601969700000|2020-10-06 07:35:00|23378.3|23371.3|23373.3|23366.3|23378.3|23371.3|23363.3|23356.3|146
1601970000000|2020-10-06 07:40:00|23378.3|23371.3|23368.3|23361.3|23378.3|23371.3|23363.3|23356.3|73
1601970300000|2020-10-06 07:45:00|23363.3|23356.3|23360.8|23353.8|23363.3|23356.3|23358.3|23351.3|84
1601970600000|2020-10-06 07:50:00|23363.3|23356.3|23353.3|23346.3|23363.3|23356.3|23345.8|23338.8|151
1601970900000|2020-10-06 07:55:00|23358.3|23351.3|23360.8|23353.8|23363.3|23356.3|23355.8|23348.8|66
1601971200000|2020-10-06 08:00:00|23358.3|23351.3|23333.3|23326.3|23365.8|23358.8|23328.3|23321.3|276
1601971500000|2020-10-06 08:05:00|23330.8|23323.8|23328.3|23321.3|23335.8|23328.8|23328.3|23321.3|209
1601971800000|2020-10-06 08:10:00|23333.3|23326.3|23333.3|23326.3|23338.3|23331.3|23323.3|23316.3|148
1601972100000|2020-10-06 08:15:00|23338.3|23331.3|23343.3|23336.3|23343.3|23336.3|23333.3|23326.3|50
1601972400000|2020-10-06 08:20:00|23340.8|23333.8|23333.3|23326.3|23343.3|23336.3|23328.3|23321.3|51
1601972700000|2020-10-06 08:25:00|23330.8|23323.8|23333.3|23326.3|23333.3|23326.3|23328.3|23321.3|22
1601973000000|2020-10-06 08:30:00|23338.3|23331.3|23343.3|23336.3|23343.3|23336.3|23333.3|23326.3|45
1601973300000|2020-10-06 08:35:00|23338.3|23331.3|23338.3|23331.3|23343.3|23336.3|23338.3|23331.3|56
1601973600000|2020-10-06 08:40:00|23333.3|23326.3|23328.3|23321.3|23333.3|23326.3|23318.3|23311.3|67
1601973900000|2020-10-06 08:45:00|23323.3|23316.3|23338.3|23331.3|23338.3|23331.3|23323.3|23316.3|50
1601974200000|2020-10-06 08:50:00|23340.8|23333.8|23338.3|23331.3|23340.8|23333.8|23338.3|23331.3|3
1601974500000|2020-10-06 08:55:00|23335.8|23328.8|23343.3|23336.3|23343.3|23336.3|23333.3|23326.3|40
1601974800000|2020-10-06 09:00:00|23338.3|23331.3|23343.3|23336.3|23343.3|23336.3|23333.3|23326.3|46
1601975100000|2020-10-06 09:05:00|23340.8|23333.8|23348.3|23341.3|23348.3|23341.3|23338.3|23331.3|50
1601975400000|2020-10-06 09:10:00|23345.8|23338.8|23353.3|23346.3|23353.3|23346.3|23343.3|23336.3|62
1601975700000|2020-10-06 09:15:00|23350.8|23343.8|23348.3|23341.3|23353.3|23346.3|23348.3|23341.3|26
1601976000000|2020-10-06 09:20:00|23343.3|23336.3|23350.8|23343.8|23353.3|23346.3|23343.3|23336.3|54
1601976300000|2020-10-06 09:25:00|23353.3|23346.3|23358.3|23351.3|23358.3|23351.3|23348.3|23341.3|33
1601976600000|2020-10-06 09:30:00|23355.8|23348.8|23353.3|23346.3|23358.3|23351.3|23353.3|23346.3|28
1601976900000|2020-10-06 09:35:00|23355.8|23348.8|23358.3|23351.3|23363.3|23356.3|23353.3|23346.3|32
1601977200000|2020-10-06 09:40:00|23363.3|23356.3|23363.3|23356.3|23363.3|23356.3|23358.3|23351.3|15
1601977500000|2020-10-06 09:45:00|23360.8|23353.8|23363.3|23356.3|23365.8|23358.8|23358.3|23351.3|76
1601977800000|2020-10-06 09:50:00|23360.8|23353.8|23363.3|23356.3|23368.3|23361.3|23358.3|23351.3|40
1601978100000|2020-10-06 09:55:00|23358.3|23351.3|23353.3|23346.3|23363.3|23356.3|23353.3|23346.3|71
1601978400000|2020-10-06 10:00:00|23350.8|23343.8|23338.3|23331.3|23353.3|23346.3|23338.3|23331.3|109
1601978700000|2020-10-06 10:05:00|23340.8|23333.8|23343.3|23336.3|23348.3|23341.3|23338.3|23331.3|47
1601979000000|2020-10-06 10:10:00|23345.8|23338.8|23355.8|23348.8|23358.3|23351.3|23343.3|23336.3|99
1601979300000|2020-10-06 10:15:00|23358.3|23351.3|23358.3|23351.3|23358.3|23351.3|23353.3|23346.3|41
1601979600000|2020-10-06 10:20:00|23355.8|23348.8|23358.3|23351.3|23360.8|23353.8|23353.3|23346.3|33
1601979900000|2020-10-06 10:25:00|23363.3|23356.3|23363.3|23356.3|23370.8|23363.8|23358.3|23351.3|98
1601980200000|2020-10-06 10:30:00|23360.8|23353.8|23358.3|23351.3|23363.3|23356.3|23353.3|23346.3|43
1601980500000|2020-10-06 10:35:00|23360.8|23353.8|23358.3|23351.3|23368.3|23361.3|23358.3|23351.3|45
1601980800000|2020-10-06 10:40:00|23360.8|23353.8|23363.3|23356.3|23363.3|23356.3|23358.3|23351.3|22
1601981100000|2020-10-06 10:45:00|23360.8|23353.8|23368.3|23361.3|23368.3|23361.3|23360.8|23353.8|21
1601981400000|2020-10-06 10:50:00|23363.3|23356.3|23358.3|23351.3|23368.3|23361.3|23358.3|23351.3|23
1601981700000|2020-10-06 10:55:00|23353.3|23346.3|23360.8|23353.8|23363.3|23356.3|23343.3|23336.3|81
1601982000000|2020-10-06 11:00:00|23363.3|23356.3|23368.3|23361.3|23368.3|23361.3|23358.3|23351.3|13
1601982300000|2020-10-06 11:05:00|23363.3|23356.3|23363.3|23356.3|23368.3|23361.3|23358.3|23351.3|48
1601982600000|2020-10-06 11:10:00|23360.8|23353.8|23363.3|23356.3|23368.3|23361.3|23355.8|23348.8|39
1601982900000|2020-10-06 11:15:00|23368.3|23361.3|23373.3|23366.3|23373.3|23366.3|23368.3|23361.3|16
1601983200000|2020-10-06 11:20:00|23375.8|23368.8|23373.3|23366.3|23375.8|23368.8|23373.3|23366.3|25
1601983500000|2020-10-06 11:25:00|23375.8|23368.8|23388.3|23381.3|23393.3|23386.3|23373.3|23366.3|110
1601983800000|2020-10-06 11:30:00|23390.8|23383.8|23388.3|23381.3|23398.3|23391.3|23388.3|23381.3|248
1601984100000|2020-10-06 11:35:00|23393.3|23386.3|23398.3|23391.3|23403.3|23396.3|23393.3|23386.3|226
1601984400000|2020-10-06 11:40:00|23400.8|23393.8|23398.3|23391.3|23403.3|23396.3|23398.3|23391.3|63
1601984700000|2020-10-06 11:45:00|23400.8|23393.8|23395.8|23388.8|23403.3|23396.3|23393.3|23386.3|80
1601985000000|2020-10-06 11:50:00|23393.3|23386.3|23393.3|23386.3|23398.3|23391.3|23393.3|23386.3|2
1601985300000|2020-10-06 11:55:00|23398.3|23391.3|23393.3|23386.3|23398.3|23391.3|23393.3|23386.3|21
1601985600000|2020-10-06 12:00:00|23388.3|23381.3|23383.3|23376.3|23388.3|23381.3|23380.8|23373.8|47
1601985900000|2020-10-06 12:05:00|23388.3|23381.3|23388.3|23381.3|23393.3|23386.3|23388.3|23381.3|36
1601986200000|2020-10-06 12:10:00|23393.3|23386.3|23398.3|23391.3|23403.3|23396.3|23390.8|23383.8|947
1601986500000|2020-10-06 12:15:00|23395.8|23388.8|23398.3|23391.3|23398.3|23391.3|23393.3|23386.3|63
1601986800000|2020-10-06 12:20:00|23403.3|23396.3|23408.3|23401.3|23413.3|23406.3|23403.3|23396.3|167
1601987100000|2020-10-06 12:25:00|23405.8|23398.8|23403.3|23396.3|23405.8|23398.8|23393.3|23386.3|123
1601987400000|2020-10-06 12:30:00|23400.8|23393.8|23413.3|23406.3|23418.3|23411.3|23398.3|23391.3|170
1601987700000|2020-10-06 12:35:00|23410.8|23403.8|23408.3|23401.3|23413.3|23406.3|23408.3|23401.3|24
1601988000000|2020-10-06 12:40:00|||||||||118
1601988300000|2020-10-06 12:45:00|23413.3|23406.3|23413.3|23406.3|23413.3|23406.3|23408.3|23401.3|55
1601988600000|2020-10-06 12:50:00|23410.8|23403.8|23408.3|23401.3|23413.3|23406.3|23408.3|23401.3|25
1601988900000|2020-10-06 12:55:00|23410.8|23403.8|23418.3|23411.3|23418.3|23411.3|23408.3|23401.3|150
1601989200000|2020-10-06 13:00:00|23423.3|23416.3|23423.3|23416.3|23428.3|23421.3|23413.3|23406.3|341
1601989500000|2020-10-06 13:05:00|23425.8|23418.8|23423.3|23416.3|23428.3|23421.3|23418.3|23411.3|62
1601989800000|2020-10-06 13:10:00|23425.8|23418.8|23415.8|23408.8|23428.3|23421.3|23413.3|23406.3|85
1601990100000|2020-10-06 13:15:00|23418.3|23411.3|23423.3|23416.3|23428.3|23421.3|23415.8|23408.8|85
1601990400000|2020-10-06 13:20:00|23425.8|23418.8|23423.3|23416.3|23428.3|23421.3|23423.3|23416.3|67
1601990700000|2020-10-06 13:25:00|23420.8|23413.8|23413.3|23406.3|23423.3|23416.3|23413.3|23406.3|40
1601991000000|2020-10-06 13:30:00|23415.8|23408.8|23408.3|23401.3|23418.3|23411.3|23403.3|23396.3|448
1601991300000|2020-10-06 13:35:00|23403.3|23396.3|23388.3|23381.3|23408.3|23401.3|23388.3|23381.3|66
1601991600000|2020-10-06 13:40:00|23390.8|23383.8|23395.8|23388.8|23398.3|23391.3|23388.3|23381.3|200
1601991900000|2020-10-06 13:45:00|23398.3|23391.3|23393.3|23386.3|23398.3|23391.3|23388.3|23381.3|81
1601992200000|2020-10-06 13:50:00|23388.3|23381.3|23383.3|23376.3|23393.3|23386.3|23383.3|23376.3|62
1601992500000|2020-10-06 13:55:00|23388.3|23381.3|23388.3|23381.3|23390.8|23383.8|23383.3|23376.3|74
1601992800000|2020-10-06 14:00:00|23393.3|23386.3|23403.3|23396.3|23403.3|23396.3|23393.3|23386.3|102
1601993100000|2020-10-06 14:05:00|23400.8|23393.8|23398.3|23391.3|23403.3|23396.3|23398.3|23391.3|35
1601993400000|2020-10-06 14:10:00|23403.3|23396.3|23405.8|23398.8|23408.3|23401.3|23398.3|23391.3|88
1601993700000|2020-10-06 14:15:00|23403.3|23396.3|23408.3|23401.3|23413.3|23406.3|23403.3|23396.3|120
1601994000000|2020-10-06 14:20:00|23413.3|23406.3|23403.3|23396.3|23413.3|23406.3|23403.3|23396.3|79
1601994300000|2020-10-06 14:25:00|23405.8|23398.8|23408.3|23401.3|23408.3|23401.3|23403.3|23396.3|92
1601994600000|2020-10-06 14:30:00|23410.8|23403.8|23403.3|23396.3|23413.3|23406.3|23398.3|23391.3|128
1601994900000|2020-10-06 14:35:00|23408.3|23401.3|23403.3|23396.3|23408.3|23401.3|23395.8|23388.8|49
1601995200000|2020-10-06 14:40:00|23408.3|23401.3|23378.3|23371.3|23408.3|23401.3|23363.3|23356.3|281
1601995500000|2020-10-06 14:45:00|23373.3|23366.3|23383.3|23376.3|23393.3|23386.3|23373.3|23366.3|132
1601995800000|2020-10-06 14:50:00|23388.3|23381.3|23388.3|23381.3|23398.3|23391.3|23383.3|23376.3|115
1601996100000|2020-10-06 14:55:00|23383.3|23376.3|23388.3|23381.3|23393.3|23386.3|23383.3|23376.3|63
1601996400000|2020-10-06 15:00:00|23385.8|23378.8|23393.3|23386.3|23398.3|23391.3|23385.8|23378.8|85
1601996700000|2020-10-06 15:05:00|23398.3|23391.3|23393.3|23386.3|23398.3|23391.3|23388.3|23381.3|138
1601997000000|2020-10-06 15:10:00|23388.3|23381.3|23388.3|23381.3|23395.8|23388.8|23383.3|23376.3|115
1601997300000|2020-10-06 15:15:00|23383.3|23376.3|23388.3|23381.3|23393.3|23386.3|23383.3|23376.3|101
1601997600000|2020-10-06 15:20:00|23390.8|23383.8|23378.3|23371.3|23393.3|23386.3|23378.3|23371.3|146
1601997900000|2020-10-06 15:25:00|23375.8|23368.8|23378.3|23371.3|23383.3|23376.3|23373.3|23366.3|115
1601998200000|2020-10-06 15:30:00|23373.3|23366.3|23378.3|23371.3|23383.3|23376.3|23373.3|23366.3|230
1601998500000|2020-10-06 15:35:00|23383.3|23376.3|23383.3|23376.3|23388.3|23381.3|23378.3|23371.3|173
1601998800000|2020-10-06 15:40:00|23388.3|23381.3|23383.3|23376.3|23388.3|23381.3|23378.3|23371.3|94
1601999100000|2020-10-06 15:45:00|23378.3|23371.3|23373.3|23366.3|23383.3|23376.3|23373.3|23366.3|72
1601999400000|2020-10-06 15:50:00|23368.3|23361.3|23363.3|23356.3|23368.3|23361.3|23358.3|23351.3|138
1601999700000|2020-10-06 15:55:00|23360.8|23353.8|23368.3|23361.3|23368.3|23361.3|23360.8|23353.8|52
1602000000000|2020-10-06 16:00:00|23373.3|23366.3|23368.3|23361.3|23373.3|23366.3|23363.3|23356.3|273
1602000300000|2020-10-06 16:05:00|23363.3|23356.3|23373.3|23366.3|23373.3|23366.3|23363.3|23356.3|96
1602000600000|2020-10-06 16:10:00|23378.3|23371.3|23378.3|23371.3|23383.3|23376.3|23373.3|23366.3|44
1602000900000|2020-10-06 16:15:00|23383.3|23376.3|23378.3|23371.3|23383.3|23376.3|23378.3|23371.3|27
1602001200000|2020-10-06 16:20:00|23375.8|23368.8|23383.3|23376.3|23383.3|23376.3|23373.3|23366.3|80
1602001500000|2020-10-06 16:25:00|23378.3|23371.3|23378.3|23371.3|23383.3|23376.3|23378.3|23371.3|31
1602001800000|2020-10-06 16:30:00|23380.8|23373.8|23378.3|23371.3|23383.3|23376.3|23373.3|23366.3|34
1602002100000|2020-10-06 16:35:00|23383.3|23376.3|23378.3|23371.3|23383.3|23376.3|23378.3|23371.3|42
1602002400000|2020-10-06 16:40:00|23383.3|23376.3|23383.3|23376.3|23383.3|23376.3|23378.3|23371.3|58
1602002700000|2020-10-06 16:45:00|23388.3|23381.3|23393.3|23386.3|23395.8|23388.8|23383.3|23376.3|22
1602003000000|2020-10-06 16:50:00|23398.3|23391.3|23403.3|23396.3|23405.8|23398.8|23398.3|23391.3|87
1602003300000|2020-10-06 16:55:00|23398.3|23391.3|23398.3|23391.3|23398.3|23391.3|23398.3|23391.3|34
1602003600000|2020-10-06 17:00:00|23403.3|23396.3|23398.3|23391.3|23403.3|23396.3|23398.3|23391.3|35
1602003900000|2020-10-06 17:05:00|23403.3|23396.3|23408.3|23401.3|23408.3|23401.3|23398.3|23391.3|105
1602004200000|2020-10-06 17:10:00|23403.3|23396.3|23408.3|23401.3|23413.3|23406.3|23403.3|23396.3|112
1602004500000|2020-10-06 17:15:00|23413.3|23406.3|23413.3|23406.3|23413.3|23406.3|23408.3|23401.3|10
1602004800000|2020-10-06 17:20:00|23410.8|23403.8|23403.3|23396.3|23418.3|23411.3|23403.3|23396.3|90
1602005100000|2020-10-06 17:25:00|23405.8|23398.8|23398.3|23391.3|23405.8|23398.8|23398.3|23391.3|144
1602005400000|2020-10-06 17:30:00|23403.3|23396.3|23398.3|23391.3|23403.3|23396.3|23398.3|23391.3|20
1602005700000|2020-10-06 17:35:00|||||||||2
1602006000000|2020-10-06 17:40:00|23403.3|23396.3|23398.3|23391.3|23403.3|23396.3|23398.3|23391.3|70
1602006300000|2020-10-06 17:45:00|23403.3|23396.3|23398.3|23391.3|23403.3|23396.3|23393.3|23386.3|83
1602006600000|2020-10-06 17:50:00|23393.3|23386.3|23403.3|23396.3|23403.3|23396.3|23393.3|23386.3|44
1602006900000|2020-10-06 17:55:00|23398.3|23391.3|23400.8|23393.8|23403.3|23396.3|23398.3|23391.3|49
1602007200000|2020-10-06 18:00:00|23403.3|23396.3|23403.3|23396.3|23403.3|23396.3|23398.3|23391.3|60
1602007500000|2020-10-06 18:05:00|23400.8|23393.8|23413.3|23406.3|23418.3|23411.3|23400.8|23393.8|318
1602007800000|2020-10-06 18:10:00|23410.8|23403.8|23418.3|23411.3|23418.3|23411.3|23408.3|23401.3|182
1602008100000|2020-10-06 18:15:00|23415.8|23408.8|23408.3|23401.3|23418.3|23411.3|23408.3|23401.3|84
1602008400000|2020-10-06 18:20:00|23410.8|23403.8|23418.3|23411.3|23418.3|23411.3|23410.8|23403.8|85
1602008700000|2020-10-06 18:25:00|23413.3|23406.3|23413.3|23406.3|23413.3|23406.3|23413.3|23406.3|12
1602009000000|2020-10-06 18:30:00|23418.3|23411.3|23423.3|23416.3|23423.3|23416.3|23415.8|23408.8|66
1602009300000|2020-10-06 18:35:00|23428.3|23421.3|23418.3|23411.3|23428.3|23421.3|23418.3|23411.3|45
1602009600000|2020-10-06 18:40:00|23420.8|23413.8|23428.3|23421.3|23428.3|23421.3|23418.3|23411.3|41
1602009900000|2020-10-06 18:45:00|23433.3|23426.3|23380.8|23373.8|23433.3|23426.3|23378.3|23371.3|656
1602010200000|2020-10-06 18:50:00|23383.3|23376.3|23273.3|23266.3|23383.3|23376.3|23273.3|23266.3|2314
1602010500000|2020-10-06 18:55:00|23275.8|23268.8|23298.3|23291.3|23318.3|23311.3|23238.3|23231.3|1487
1602010800000|2020-10-06 19:00:00|23293.3|23286.3|23268.3|23261.3|23293.3|23286.3|23248.3|23241.3|1119
1602011100000|2020-10-06 19:05:00|23263.3|23256.3|23268.3|23261.3|23273.3|23266.3|23223.3|23216.3|966
1602011400000|2020-10-06 19:10:00|23270.8|23263.8|23283.3|23276.3|23293.3|23286.3|23253.3|23246.3|446
1602011700000|2020-10-06 19:15:00|23278.3|23271.3|23278.3|23271.3|23303.3|23296.3|23273.3|23266.3|425
1602012000000|2020-10-06 19:20:00|23275.8|23268.8|23265.8|23258.8|23288.3|23281.3|23263.3|23256.3|320
1602012300000|2020-10-06 19:25:00|23263.3|23256.3|23293.3|23286.3|23293.3|23286.3|23263.3|23256.3|535
1602012600000|2020-10-06 19:30:00|23288.3|23281.3|23318.3|23311.3|23318.3|23311.3|23285.8|23278.8|406
1602012900000|2020-10-06 19:35:00|23313.3|23306.3|23298.3|23291.3|23318.3|23311.3|23298.3|23291.3|170
1602013200000|2020-10-06 19:40:00|23303.3|23296.3|23288.3|23281.3|23303.3|23296.3|23278.3|23271.3|348
1602013500000|2020-10-06 19:45:00|23283.3|23276.3|23260.8|23253.8|23293.3|23286.3|23248.3|23241.3|540
1602013800000|2020-10-06 19:50:00|23258.3|23251.3|23263.3|23256.3|23263.3|23256.3|23248.3|23241.3|678
1602014100000|2020-10-06 19:55:00|23268.3|23261.3|23263.3|23256.3|23273.3|23266.3|23258.3|23251.3|723
1602014400000|2020-10-06 20:00:00|23268.3|23261.3|23268.3|23261.3|23278.3|23271.3|23263.3|23256.3|281
1602014700000|2020-10-06 20:05:00|23270.8|23263.8|23268.3|23261.3|23278.3|23271.3|23263.3|23256.3|215
1602015000000|2020-10-06 20:10:00|23265.8|23258.8|23273.3|23266.3|23278.3|23271.3|23265.8|23258.8|26
1602015300000|2020-10-06 20:15:00|23277.3|23262.3|23277.3|23262.3|23279.8|23264.8|23272.3|23257.3|95
1602015600000|2020-10-06 20:20:00|23279.8|23264.8|23277.3|23262.3|23282.3|23267.3|23277.3|23262.3|3
1602015900000|2020-10-06 20:25:00|23272.3|23257.3|23277.3|23262.3|23277.3|23262.3|23272.3|23257.3|10
1602016200000|2020-10-06 20:30:00|23274.8|23259.8|23254.8|23239.8|23274.8|23259.8|23254.8|23239.8|44
1602016500000|2020-10-06 20:35:00|23252.3|23237.3|23252.3|23237.3|23252.3|23237.3|23249.8|23234.8|3
1602016800000|2020-10-06 20:40:00|23247.3|23232.3|23244.8|23229.8|23247.3|23232.3|23244.8|23229.8|18
1602017100000|2020-10-06 20:45:00|23242.3|23227.3|23252.3|23237.3|23252.3|23237.3|23239.8|23224.8|79
1602017400000|2020-10-06 20:50:00|23249.8|23234.8|23232.3|23217.3|23252.3|23237.3|23227.3|23212.3|16
1602017700000|2020-10-06 20:55:00|23234.8|23219.8|23246.3|23216.3|23249|23222.3|23229.8|23214.8|53
1602018000000|2020-10-06 21:00:00|23246.8|23216.8|23256.3|23226.3|23257.5|23227.5|23245.3|23215.3|0
1602018300000|2020-10-06 21:05:00|23255.7|23225.7|23264|23234|23265|23235|23255.7|23225.7|0
1602018600000|2020-10-06 21:10:00|23265|23235|23261.1|23231.1|23268.2|23238.2|23260.5|23230.5|0
1602018900000|2020-10-06 21:15:00|23262.1|23232.1|23263.9|23233.9|23263.9|23233.9|23262.1|23232.1|0
1602019200000|2020-10-06 21:20:00|23262.5|23232.5|23265|23235|23265.5|23235.5|23261.2|23231.2|0
1602019500000|2020-10-06 21:25:00|23265.3|23235.3|23267.4|23237.4|23268.8|23238.8|23263.8|23233.8|0
1602019800000|2020-10-06 21:30:00|23267.7|23237.7|23268.9|23238.9|23270.1|23240.1|23267.7|23237.7|0
1602020100000|2020-10-06 21:35:00|23269.1|23239.1|23269.8|23239.8|23270.7|23240.7|23269|23239|0
1602020400000|2020-10-06 21:40:00|23269.7|23239.7|23270.4|23240.4|23270.4|23240.4|23269.7|23239.7|0
1602020700000|2020-10-06 21:45:00|23271.8|23241.8|23266|23236|23271.8|23241.8|23264.8|23234.8|0
1602021000000|2020-10-06 21:50:00|23265.9|23235.9|23265.7|23235.7|23268.3|23238.3|23265.7|23235.7|0
1602021300000|2020-10-06 21:55:00|23265.8|23235.8|23271.6|23241.6|23271.8|23241.8|23265.8|23235.8|0
1602021600000|2020-10-06 22:00:00|23270.2|23240.2|23249.8|23234.8|23270.2|23242.3|23234.8|23217|96
1602021900000|2020-10-06 22:05:00|23252.3|23237.3|23242.3|23227.3|23252.3|23237.3|23237.3|23222.3|6
1602022200000|2020-10-06 22:10:00|23247.3|23232.3|23244.8|23229.8|23247.3|23232.3|23242.3|23227.3|6
1602022500000|2020-10-06 22:15:00|23247.3|23232.3|23249.8|23234.8|23249.8|23234.8|23247.3|23232.3|3
1602023400000|2020-10-06 22:30:00|23252.3|23237.3|23264.8|23249.8|23267.3|23252.3|23252.3|23237.3|16
1602023700000|2020-10-06 22:35:00|23262.3|23247.3|23257.3|23242.3|23267.3|23252.3|23257.3|23242.3|5
1602024000000|2020-10-06 22:40:00|23259.8|23244.8|23262.3|23247.3|23262.3|23247.3|23257.3|23242.3|9
1602024300000|2020-10-06 22:45:00|23264.8|23249.8|23244.8|23229.8|23264.8|23249.8|23239.8|23224.8|10
1602024600000|2020-10-06 22:50:00|23242.3|23227.3|23234.8|23219.8|23254.8|23239.8|23234.8|23219.8|24
1602024900000|2020-10-06 22:55:00|23232.3|23217.3|23242.3|23227.3|23247.3|23232.3|23229.8|23214.8|9
1602025200000|2020-10-06 23:00:00|23244.8|23229.8|23252.3|23237.3|23252.3|23237.3|23234.8|23219.8|17
1602025500000|2020-10-06 23:05:00|23254.8|23239.8|23254.8|23239.8|23257.3|23242.3|23247.3|23232.3|22
1602025800000|2020-10-06 23:10:00|23257.3|23242.3|23257.3|23242.3|23262.3|23247.3|23247.3|23232.3|28
1602026100000|2020-10-06 23:15:00|23262.3|23247.3|23264.8|23249.8|23272.3|23257.3|23257.3|23242.3|51
1602026400000|2020-10-06 23:20:00|23262.3|23247.3|23267.3|23252.3|23272.3|23257.3|23262.3|23247.3|18
1602026700000|2020-10-06 23:25:00|23269.8|23254.8|23272.3|23257.3|23272.3|23257.3|23262.3|23247.3|48
1602027000000|2020-10-06 23:30:00|23269.8|23254.8|23273.3|23266.3|23278.3|23271.3|23258.3|23251.3|27656
1602027300000|2020-10-06 23:35:00|23275.8|23268.8|23268.3|23261.3|23283.3|23276.3|23253.3|23246.3|199
1602027600000|2020-10-06 23:40:00|23273.3|23266.3|23283.3|23276.3|23288.3|23281.3|23268.3|23261.3|202
1602027900000|2020-10-06 23:45:00|23285.8|23278.8|23283.3|23276.3|23298.3|23291.3|23283.3|23276.3|266
1602028200000|2020-10-06 23:50:00|23278.3|23271.3|23268.3|23261.3|23278.3|23271.3|23268.3|23261.3|192
1602028500000|2020-10-06 23:55:00|23263.3|23256.3|23268.3|23261.3|23273.3|23266.3|23263.3|23256.3|407
1602028800000|2020-10-07 00:00:00|23265.8|23258.8|23293.3|23286.3|23303.3|23296.3|23263.3|23256.3|1409
1602029100000|2020-10-07 00:05:00|23290.8|23283.8|23313.3|23306.3|23313.3|23306.3|23283.3|23276.3|451
1602029400000|2020-10-07 00:10:00|23310.8|23303.8|23298.3|23291.3|23313.3|23306.3|23298.3|23291.3|646
1602029700000|2020-10-07 00:15:00|23303.3|23296.3|23303.3|23296.3|23303.3|23296.3|23293.3|23286.3|633
1602030000000|2020-10-07 00:20:00|23298.3|23291.3|23308.3|23301.3|23313.3|23306.3|23293.3|23286.3|305
1602030300000|2020-10-07 00:25:00|23310.8|23303.8|23303.3|23296.3|23313.3|23306.3|23298.3|23291.3|382
1602030600000|2020-10-07 00:30:00|23308.3|23301.3|23288.3|23281.3|23308.3|23301.3|23288.3|23281.3|228
1602030900000|2020-10-07 00:35:00|23293.3|23286.3|23288.3|23281.3|23298.3|23291.3|23283.3|23276.3|304
1602031200000|2020-10-07 00:40:00|23293.3|23286.3|23308.3|23301.3|23308.3|23301.3|23293.3|23286.3|305
1602031500000|2020-10-07 00:45:00|23313.3|23306.3|23303.3|23296.3|23318.3|23311.3|23303.3|23296.3|467
1602031800000|2020-10-07 00:50:00|23308.3|23301.3|23308.3|23301.3|23313.3|23306.3|23305.8|23298.8|268
1602032100000|2020-10-07 00:55:00|23310.8|23303.8|23318.3|23311.3|23318.3|23311.3|23308.3|23301.3|299
1602032400000|2020-10-07 01:00:00|23315.8|23308.8|23303.3|23296.3|23318.3|23311.3|23298.3|23291.3|740
1602032700000|2020-10-07 01:05:00|23308.3|23301.3|23305.8|23298.8|23318.3|23311.3|23303.3|23296.3|310
1602033000000|2020-10-07 01:10:00|23308.3|23301.3|23313.3|23306.3|23318.3|23311.3|23303.3|23296.3|214
1602033300000|2020-10-07 01:15:00|23315.8|23308.8|23325.8|23318.8|23328.3|23321.3|23313.3|23306.3|592
1602033600000|2020-10-07 01:20:00|23328.3|23321.3|23328.3|23321.3|23328.3|23321.3|23323.3|23316.3|196
1602033900000|2020-10-07 01:25:00|23323.3|23316.3|23323.3|23316.3|23328.3|23321.3|23318.3|23311.3|222
1602034200000|2020-10-07 01:30:00|23320.8|23313.8|23318.3|23311.3|23323.3|23316.3|23308.3|23301.3|401
1602034500000|2020-10-07 01:35:00|23315.8|23308.8|23313.3|23306.3|23323.3|23316.3|23313.3|23306.3|293
1602034800000|2020-10-07 01:40:00|23315.8|23308.8|23318.3|23311.3|23323.3|23316.3|23313.3|23306.3|196
1602035100000|2020-10-07 01:45:00|23320.8|23313.8|23340.8|23333.8|23340.8|23333.8|23320.8|23313.8|468
1602035400000|2020-10-07 01:50:00|23338.3|23331.3|23343.3|23336.3|23343.3|23336.3|23338.3|23331.3|92
1602035700000|2020-10-07 01:55:00|23348.3|23341.3|23358.3|23351.3|23365.8|23358.8|23348.3|23341.3|787
1602036000000|2020-10-07 02:00:00|23363.3|23356.3|23378.3|23371.3|23383.3|23376.3|23360.8|23353.8|969
1602036300000|2020-10-07 02:05:00|23375.8|23368.8|23393.3|23386.3|23398.3|23391.3|23373.3|23366.3|561
1602036600000|2020-10-07 02:10:00|23388.3|23381.3|23378.3|23371.3|23393.3|23386.3|23378.3|23371.3|396
1602036900000|2020-10-07 02:15:00|23375.8|23368.8|23385.8|23378.8|23393.3|23386.3|23373.3|23366.3|607
1602037200000|2020-10-07 02:20:00|23383.3|23376.3|23360.8|23353.8|23388.3|23381.3|23358.3|23351.3|560
1602037500000|2020-10-07 02:25:00|23358.3|23351.3|23363.3|23356.3|23373.3|23366.3|23358.3|23351.3|206
1602037800000|2020-10-07 02:30:00|23365.8|23358.8|23363.3|23356.3|23368.3|23361.3|23348.3|23341.3|406
1602038100000|2020-10-07 02:35:00|23358.3|23351.3|23363.3|23356.3|23363.3|23356.3|23353.3|23346.3|229
1602038400000|2020-10-07 02:40:00|23358.3|23351.3|23348.3|23341.3|23368.3|23361.3|23348.3|23341.3|182
1602038700000|2020-10-07 02:45:00|23353.3|23346.3|23358.3|23351.3|23358.3|23351.3|23353.3|23346.3|158
1602039000000|2020-10-07 02:50:00|23360.8|23353.8|23353.3|23346.3|23363.3|23356.3|23353.3|23346.3|179
1602039300000|2020-10-07 02:55:00|23355.8|23348.8|23348.3|23341.3|23360.8|23353.8|23348.3|23341.3|117
1602039600000|2020-10-07 03:00:00|23350.8|23343.8|23358.3|23351.3|23360.8|23353.8|23348.3|23341.3|199
1602039900000|2020-10-07 03:05:00|23360.8|23353.8|23368.3|23361.3|23368.3|23361.3|23358.3|23351.3|51
1602040200000|2020-10-07 03:10:00|23370.8|23363.8|23368.3|23361.3|23373.3|23366.3|23368.3|23361.3|147
1602040500000|2020-10-07 03:15:00|23370.8|23363.8|23358.3|23351.3|23373.3|23366.3|23353.3|23346.3|193
1602040800000|2020-10-07 03:20:00|23353.3|23346.3|23348.3|23341.3|23358.3|23351.3|23343.3|23336.3|218
1602041100000|2020-10-07 03:25:00|23353.3|23346.3|23363.3|23356.3|23363.3|23356.3|23350.8|23343.8|151
1602041400000|2020-10-07 03:30:00|23365.8|23358.8|23368.3|23361.3|23368.3|23361.3|23353.3|23346.3|345
1602041700000|2020-10-07 03:35:00|23365.8|23358.8|23363.3|23356.3|23368.3|23361.3|23363.3|23356.3|108
1602042000000|2020-10-07 03:40:00|23368.3|23361.3|23363.3|23356.3|23368.3|23361.3|23358.3|23351.3|103
1602042300000|2020-10-07 03:45:00|23360.8|23353.8|23368.3|23361.3|23368.3|23361.3|23353.3|23346.3|194
1602042600000|2020-10-07 03:50:00|23363.3|23356.3|23363.3|23356.3|23365.8|23358.8|23358.3|23351.3|151
1602042900000|2020-10-07 03:55:00|23368.3|23361.3|23368.3|23361.3|23368.3|23361.3|23363.3|23356.3|138
1602043200000|2020-10-07 04:00:00|23373.3|23366.3|23373.3|23366.3|23378.3|23371.3|23368.3|23361.3|237
1602043500000|2020-10-07 04:05:00|23375.8|23368.8|23373.3|23366.3|23378.3|23371.3|23373.3|23366.3|140
1602043800000|2020-10-07 04:10:00|23375.8|23368.8|23378.3|23371.3|23378.3|23371.3|23375.8|23368.8|8
1602044100000|2020-10-07 04:15:00|23383.3|23376.3|23388.3|23381.3|23388.3|23381.3|23383.3|23376.3|142
1602044400000|2020-10-07 04:20:00|23385.8|23378.8|23383.3|23376.3|23388.3|23381.3|23383.3|23376.3|109
1602044700000|2020-10-07 04:25:00|23380.8|23373.8|23380.8|23373.8|23383.3|23376.3|23378.3|23371.3|130
1602045000000|2020-10-07 04:30:00|23378.3|23371.3|23373.3|23366.3|23383.3|23376.3|23363.3|23356.3|355
1602045300000|2020-10-07 04:35:00|23370.8|23363.8|23373.3|23366.3|23373.3|23366.3|23368.3|23361.3|73
1602045600000|2020-10-07 04:40:00|23375.8|23368.8|23373.3|23366.3|23378.3|23371.3|23373.3|23366.3|162
1602045900000|2020-10-07 04:45:00|23378.3|23371.3|23373.3|23366.3|23378.3|23371.3|23373.3|23366.3|221
1602046200000|2020-10-07 04:50:00|23370.8|23363.8|23373.3|23366.3|23373.3|23366.3|23368.3|23361.3|57
1602046500000|2020-10-07 04:55:00|23378.3|23371.3|23373.3|23366.3|23378.3|23371.3|23373.3|23366.3|46
1602046800000|2020-10-07 05:00:00|23378.3|23371.3|23373.3|23366.3|23378.3|23371.3|23373.3|23366.3|112
1602047100000|2020-10-07 05:05:00|23378.3|23371.3|23373.3|23366.3|23378.3|23371.3|23373.3|23366.3|402
1602047400000|2020-10-07 05:10:00|||||||||27
1602047700000|2020-10-07 05:15:00|23375.8|23368.8|23368.3|23361.3|23378.3|23371.3|23368.3|23361.3|319
1602048000000|2020-10-07 05:20:00|23363.3|23356.3|23363.3|23356.3|23365.8|23358.8|23363.3|23356.3|232
1602048300000|2020-10-07 05:25:00|23358.3|23351.3|23368.3|23361.3|23368.3|23361.3|23358.3|23351.3|933
1602048600000|2020-10-07 05:30:00|23373.3|23366.3|23378.3|23371.3|23378.3|23371.3|23368.3|23361.3|466
1602048900000|2020-10-07 05:35:00|23380.8|23373.8|23403.3|23396.3|23403.3|23396.3|23378.3|23371.3|1124
1602049200000|2020-10-07 05:40:00|23408.3|23401.3|23413.3|23406.3|23423.3|23416.3|23403.3|23396.3|1791
1602049500000|2020-10-07 05:45:00|23410.8|23403.8|23408.3|23401.3|23413.3|23406.3|23403.3|23396.3|544
1602049800000|2020-10-07 05:50:00|23403.3|23396.3|23403.3|23396.3|23408.3|23401.3|23398.3|23391.3|661
1602050100000|2020-10-07 05:55:00|23398.3|23391.3|23398.3|23391.3|23398.3|23391.3|23388.3|23381.3|1420
1602050400000|2020-10-07 06:00:00|23403.3|23396.3|23388.3|23381.3|23408.3|23401.3|23388.3|23381.3|3274
1602050700000|2020-10-07 06:05:00|23393.3|23386.3|23393.3|23386.3|23403.3|23396.3|23393.3|23386.3|1582
1602051000000|2020-10-07 06:10:00|23395.8|23388.8|23413.3|23406.3|23413.3|23406.3|23393.3|23386.3|352
1602051300000|2020-10-07 06:15:00|23418.3|23411.3|23423.3|23416.3|23433.3|23426.3|23418.3|23411.3|660
1602051600000|2020-10-07 06:20:00|23428.3|23421.3|23423.3|23416.3|23433.3|23426.3|23418.3|23411.3|456
1602051900000|2020-10-07 06:25:00|23418.3|23411.3|23413.3|23406.3|23423.3|23416.3|23410.8|23403.8|63
1602052200000|2020-10-07 06:30:00|23418.3|23411.3|23413.3|23406.3|23418.3|23411.3|23413.3|23406.3|48
1602052500000|2020-10-07 06:35:00|23418.3|23411.3|23423.3|23416.3|23423.3|23416.3|23413.3|23406.3|38
1602052800000|2020-10-07 06:40:00|23420.8|23413.8|23418.3|23411.3|23423.3|23416.3|23413.3|23406.3|20
1602053100000|2020-10-07 06:45:00|23413.3|23406.3|23408.3|23401.3|23418.3|23411.3|23408.3|23401.3|28
1602053400000|2020-10-07 06:50:00|||||||||41
1602053700000|2020-10-07 06:55:00|23403.3|23396.3|23423.3|23416.3|23423.3|23416.3|23403.3|23396.3|17
1602054000000|2020-10-07 07:00:00|23428.3|23421.3|23423.3|23416.3|23438.3|23431.3|23418.3|23411.3|164
1602054300000|2020-10-07 07:05:00|23425.8|23418.8|23453.3|23446.3|23468.3|23461.3|23423.3|23416.3|231
1602054600000|2020-10-07 07:10:00|23455.8|23448.8|23445.8|23438.8|23463.3|23456.3|23438.3|23431.3|154
1602054900000|2020-10-07 07:15:00|23448.3|23441.3|23443.3|23436.3|23463.3|23456.3|23443.3|23436.3|101
1602055200000|2020-10-07 07:20:00|23445.8|23438.8|23453.3|23446.3|23458.3|23451.3|23443.3|23436.3|141
1602055500000|2020-10-07 07:25:00|23448.3|23441.3|23448.3|23441.3|23458.3|23451.3|23443.3|23436.3|106
1602055800000|2020-10-07 07:30:00|23453.3|23446.3|23458.3|23451.3|23473.3|23466.3|23448.3|23441.3|219
1602056100000|2020-10-07 07:35:00|23455.8|23448.8|23453.3|23446.3|23468.3|23461.3|23448.3|23441.3|218
1602056400000|2020-10-07 07:40:00|23455.8|23448.8|23448.3|23441.3|23458.3|23451.3|23448.3|23441.3|89
1602056700000|2020-10-07 07:45:00|23453.3|23446.3|23463.3|23456.3|23463.3|23456.3|23443.3|23436.3|152
1602057000000|2020-10-07 07:50:00|23460.8|23453.8|23463.3|23456.3|23463.3|23456.3|23455.8|23448.8|68
1602057300000|2020-10-07 07:55:00|23468.3|23461.3|23458.3|23451.3|23468.3|23461.3|23453.3|23446.3|38
1602057600000|2020-10-07 08:00:00|23455.8|23448.8|23458.3|23451.3|23463.3|23456.3|23453.3|23446.3|118
1602057900000|2020-10-07 08:05:00|23460.8|23453.8|23448.3|23441.3|23463.3|23456.3|23438.3|23431.3|101
1602058200000|2020-10-07 08:10:00|23453.3|23446.3|23438.3|23431.3|23453.3|23446.3|23438.3|23431.3|71
1602058500000|2020-10-07 08:15:00|23435.8|23428.8|23433.3|23426.3|23443.3|23436.3|23433.3|23426.3|245
1602058800000|2020-10-07 08:20:00|23428.3|23421.3|23433.3|23426.3|23438.3|23431.3|23423.3|23416.3|137
1602059100000|2020-10-07 08:25:00|23428.3|23421.3|23423.3|23416.3|23433.3|23426.3|23423.3|23416.3|79
1602059400000|2020-10-07 08:30:00|23418.3|23411.3|23433.3|23426.3|23433.3|23426.3|23418.3|23411.3|71
1602059700000|2020-10-07 08:35:00|23435.8|23428.8|23443.3|23436.3|23448.3|23441.3|23433.3|23426.3|73
1602060000000|2020-10-07 08:40:00|23445.8|23438.8|23438.3|23431.3|23448.3|23441.3|23433.3|23426.3|42
1602060300000|2020-10-07 08:45:00|23443.3|23436.3|23443.3|23436.3|23448.3|23441.3|23438.3|23431.3|34
1602060600000|2020-10-07 08:50:00|23438.3|23431.3|23443.3|23436.3|23448.3|23441.3|23438.3|23431.3|69
1602060900000|2020-10-07 08:55:00|23445.8|23438.8|23443.3|23436.3|23448.3|23441.3|23443.3|23436.3|73
1602061200000|2020-10-07 09:00:00|23440.8|23433.8|23443.3|23436.3|23443.3|23436.3|23438.3|23431.3|90
1602061500000|2020-10-07 09:05:00|23448.3|23441.3|23438.3|23431.3|23448.3|23441.3|23438.3|23431.3|59
1602061800000|2020-10-07 09:10:00|23433.3|23426.3|23435.8|23428.8|23438.3|23431.3|23433.3|23426.3|105
1602062100000|2020-10-07 09:15:00|23438.3|23431.3|23438.3|23431.3|23438.3|23431.3|23433.3|23426.3|27
1602062400000|2020-10-07 09:20:00|23433.3|23426.3|23438.3|23431.3|23443.3|23436.3|23433.3|23426.3|21
1602062700000|2020-10-07 09:25:00|23433.3|23426.3|23428.3|23421.3|23435.8|23428.8|23428.3|23421.3|32
1602063000000|2020-10-07 09:30:00|23433.3|23426.3|23433.3|23426.3|23438.3|23431.3|23428.3|23421.3|39
1602063300000|2020-10-07 09:35:00|23435.8|23428.8|23438.3|23431.3|23438.3|23431.3|23433.3|23426.3|6
1602063600000|2020-10-07 09:40:00|23443.3|23436.3|23443.3|23436.3|23448.3|23441.3|23438.3|23431.3|41
1602063900000|2020-10-07 09:45:00|23448.3|23441.3|23438.3|23431.3|23448.3|23441.3|23438.3|23431.3|41
1602064200000|2020-10-07 09:50:00|23440.8|23433.8|23438.3|23431.3|23440.8|23433.8|23438.3|23431.3|0
1602064500000|2020-10-07 09:55:00|23433.3|23426.3|23433.3|23426.3|23438.3|23431.3|23428.3|23421.3|79
1602064800000|2020-10-07 10:00:00|23428.3|23421.3|23443.3|23436.3|23443.3|23436.3|23428.3|23421.3|92
1602065100000|2020-10-07 10:05:00|23448.3|23441.3|23438.3|23431.3|23448.3|23441.3|23438.3|23431.3|176
1602065400000|2020-10-07 10:10:00|23433.3|23426.3|23443.3|23436.3|23448.3|23441.3|23433.3|23426.3|19
1602065700000|2020-10-07 10:15:00|||||||||29
1602066000000|2020-10-07 10:20:00|23440.8|23433.8|23448.3|23441.3|23448.3|23441.3|23438.3|23431.3|44
1602066300000|2020-10-07 10:25:00|23443.3|23436.3|23443.3|23436.3|23448.3|23441.3|23443.3|23436.3|4
1602066600000|2020-10-07 10:30:00|23440.8|23433.8|23443.3|23436.3|23443.3|23436.3|23438.3|23431.3|73
1602066900000|2020-10-07 10:35:00|23438.3|23431.3|23440.8|23433.8|23443.3|23436.3|23438.3|23431.3|8
1602067200000|2020-10-07 10:40:00|23443.3|23436.3|23433.3|23426.3|23443.3|23436.3|23433.3|23426.3|14
1602067500000|2020-10-07 10:45:00|23438.3|23431.3|23438.3|23431.3|23438.3|23431.3|23433.3|23426.3|21
1602067800000|2020-10-07 10:50:00|23435.8|23428.8|23448.3|23441.3|23448.3|23441.3|23433.3|23426.3|24
1602068100000|2020-10-07 10:55:00|23453.3|23446.3|23453.3|23446.3|23458.3|23451.3|23448.3|23441.3|190
1602068400000|2020-10-07 11:00:00|23448.3|23441.3|23448.3|23441.3|23453.3|23446.3|23443.3|23436.3|131
1602068700000|2020-10-07 11:05:00|23450.8|23443.8|23443.3|23436.3|23450.8|23443.8|23443.3|23436.3|29
1602069000000|2020-10-07 11:10:00|23445.8|23438.8|23438.3|23431.3|23448.3|23441.3|23433.3|23426.3|46
1602069300000|2020-10-07 11:15:00|23433.3|23426.3|23433.3|23426.3|23433.3|23426.3|23428.3|23421.3|51
1602069600000|2020-10-07 11:20:00|23430.8|23423.8|23430.8|23423.8|23433.3|23426.3|23428.3|23421.3|51
1602069900000|2020-10-07 11:25:00|23428.3|23421.3|23433.3|23426.3|23433.3|23426.3|23428.3|23421.3|47
1602070200000|2020-10-07 11:30:00|23428.3|23421.3|23433.3|23426.3|23433.3|23426.3|23428.3|23421.3|44
1602070500000|2020-10-07 11:35:00|23438.3|23431.3|23433.3|23426.3|23438.3|23431.3|23433.3|23426.3|24
1602070800000|2020-10-07 11:40:00|23438.3|23431.3|23438.3|23431.3|23438.3|23431.3|23435.8|23428.8|28
1602071100000|2020-10-07 11:45:00|23435.8|23428.8|23438.3|23431.3|23443.3|23436.3|23435.8|23428.8|27
1602071400000|2020-10-07 11:50:00|23435.8|23428.8|23438.3|23431.3|23438.3|23431.3|23433.3|23426.3|19
1602071700000|2020-10-07 11:55:00|23433.3|23426.3|23443.3|23436.3|23443.3|23436.3|23433.3|23426.3|51
1602072000000|2020-10-07 12:00:00|23440.8|23433.8|23438.3|23431.3|23443.3|23436.3|23435.8|23428.8|33
1602072300000|2020-10-07 12:05:00|23443.3|23436.3|23443.3|23436.3|23448.3|23441.3|23438.3|23431.3|101
1602072600000|2020-10-07 12:10:00|23445.8|23438.8|23438.3|23431.3|23448.3|23441.3|23438.3|23431.3|27
1602072900000|2020-10-07 12:15:00|23440.8|23433.8|23443.3|23436.3|23448.3|23441.3|23438.3|23431.3|14
1602073200000|2020-10-07 12:20:00|23438.3|23431.3|23438.3|23431.3|23443.3|23436.3|23438.3|23431.3|21
1602073500000|2020-10-07 12:25:00|23440.8|23433.8|23438.3|23431.3|23443.3|23436.3|23433.3|23426.3|43
1602073800000|2020-10-07 12:30:00|23440.8|23433.8|23438.3|23431.3|23443.3|23436.3|23438.3|23431.3|74
1602074100000|2020-10-07 12:35:00|23443.3|23436.3|23443.3|23436.3|23443.3|23436.3|23438.3|23431.3|29
1602074400000|2020-10-07 12:40:00|23440.8|23433.8|23448.3|23441.3|23448.3|23441.3|23440.8|23433.8|87
1602074700000|2020-10-07 12:45:00|23443.3|23436.3|23443.3|23436.3|23448.3|23441.3|23443.3|23436.3|113
1602075000000|2020-10-07 12:50:00|23440.8|23433.8|23443.3|23436.3|23443.3|23436.3|23438.3|23431.3|33
1602075300000|2020-10-07 12:55:00|23445.8|23438.8|23438.3|23431.3|23448.3|23441.3|23438.3|23431.3|107
1602075600000|2020-10-07 13:00:00|23440.8|23433.8|23433.3|23426.3|23443.3|23436.3|23433.3|23426.3|128
1602075900000|2020-10-07 13:05:00|23435.8|23428.8|23438.3|23431.3|23438.3|23431.3|23433.3|23426.3|28
1602076200000|2020-10-07 13:10:00|||||||||1
1602076500000|2020-10-07 13:15:00|23435.8|23428.8|23433.3|23426.3|23438.3|23431.3|23428.3|23421.3|101
1602076800000|2020-10-07 13:20:00|23428.3|23421.3|23430.8|23423.8|23433.3|23426.3|23428.3|23421.3|27
1602077100000|2020-10-07 13:25:00|23433.3|23426.3|23433.3|23426.3|23433.3|23426.3|23428.3|23421.3|78
1602077400000|2020-10-07 13:30:00|23435.8|23428.8|23443.3|23436.3|23453.3|23446.3|23433.3|23426.3|386
1602077700000|2020-10-07 13:35:00|23448.3|23441.3|23433.3|23426.3|23448.3|23441.3|23433.3|23426.3|249
1602078000000|2020-10-07 13:40:00|23438.3|23431.3|23438.3|23431.3|23443.3|23436.3|23433.3|23426.3|162
1602078300000|2020-10-07 13:45:00|23443.3|23436.3|23443.3|23436.3|23448.3|23441.3|23433.3|23426.3|98
1602078600000|2020-10-07 13:50:00|23440.8|23433.8|23443.3|23436.3|23450.8|23443.8|23438.3|23431.3|99
1602078900000|2020-10-07 13:55:00|23448.3|23441.3|23438.3|23431.3|23448.3|23441.3|23433.3|23426.3|207
1602079200000|2020-10-07 14:00:00|23433.3|23426.3|23433.3|23426.3|23438.3|23431.3|23428.3|23421.3|183
1602079500000|2020-10-07 14:05:00|23430.8|23423.8|23433.3|23426.3|23438.3|23431.3|23425.8|23418.8|179
1602079800000|2020-10-07 14:10:00|23435.8|23428.8|23423.3|23416.3|23438.3|23431.3|23418.3|23411.3|154
1602080100000|2020-10-07 14:15:00|23418.3|23411.3|23443.3|23436.3|23443.3|23436.3|23418.3|23411.3|113
1602080400000|2020-10-07 14:20:00|23438.3|23431.3|23448.3|23441.3|23453.3|23446.3|23438.3|23431.3|188
1602080700000|2020-10-07 14:25:00|23450.8|23443.8|23453.3|23446.3|23458.3|23451.3|23448.3|23441.3|116
1602081000000|2020-10-07 14:30:00|23448.3|23441.3|23463.3|23456.3|23468.3|23461.3|23448.3|23441.3|412
1602081300000|2020-10-07 14:35:00|23460.8|23453.8|23453.3|23446.3|23463.3|23456.3|23448.3|23441.3|136
1602081600000|2020-10-07 14:40:00|23448.3|23441.3|23448.3|23441.3|23458.3|23451.3|23443.3|23436.3|163
1602081900000|2020-10-07 14:45:00|23453.3|23446.3|23453.3|23446.3|23453.3|23446.3|23443.3|23436.3|110
1602082200000|2020-10-07 14:50:00|23448.3|23441.3|23453.3|23446.3|23453.3|23446.3|23448.3|23441.3|33
1602082500000|2020-10-07 14:55:00|23448.3|23441.3|23448.3|23441.3|23458.3|23451.3|23448.3|23441.3|164
1602082800000|2020-10-07 15:00:00|23450.8|23443.8|23458.3|23451.3|23458.3|23451.3|23448.3|23441.3|78
1602083100000|2020-10-07 15:05:00|23453.3|23446.3|23458.3|23451.3|23463.3|23456.3|23453.3|23446.3|125
1602083400000|2020-10-07 15:10:00|23460.8|23453.8|23458.3|23451.3|23463.3|23456.3|23453.3|23446.3|114
1602083700000|2020-10-07 15:15:00|23453.3|23446.3|23458.3|23451.3|23460.8|23453.8|23453.3|23446.3|81
1602084000000|2020-10-07 15:20:00|23453.3|23446.3|23463.3|23456.3|23463.3|23456.3|23453.3|23446.3|77
1602084300000|2020-10-07 15:25:00|23460.8|23453.8|23463.3|23456.3|23468.3|23461.3|23453.3|23446.3|165
1602084600000|2020-10-07 15:30:00|23458.3|23451.3|23463.3|23456.3|23468.3|23461.3|23458.3|23451.3|142
1602084900000|2020-10-07 15:35:00|23468.3|23461.3|23463.3|23456.3|23468.3|23461.3|23458.3|23451.3|90
1602085200000|2020-10-07 15:40:00|23468.3|23461.3|23463.3|23456.3|23468.3|23461.3|23458.3|23451.3|52
1602085500000|2020-10-07 15:45:00|||||||||1
1602085800000|2020-10-07 15:50:00|23468.3|23461.3|23458.3|23451.3|23468.3|23461.3|23458.3|23451.3|96
1602086100000|2020-10-07 15:55:00|||||||||33
1602086400000|2020-10-07 16:00:00|23463.3|23456.3|23458.3|23451.3|23463.3|23456.3|23458.3|23451.3|83
1602086700000|2020-10-07 16:05:00|23463.3|23456.3|23458.3|23451.3|23463.3|23456.3|23458.3|23451.3|46
1602087000000|2020-10-07 16:10:00|23463.3|23456.3|23463.3|23456.3|23463.3|23456.3|23460.8|23453.8|67
1602087300000|2020-10-07 16:15:00|23468.3|23461.3|23463.3|23456.3|23468.3|23461.3|23458.3|23451.3|131
1602087600000|2020-10-07 16:20:00|||||||||31
1602087900000|2020-10-07 16:25:00|23465.8|23458.8|23433.3|23426.3|23468.3|23461.3|23423.3|23416.3|551
1602088200000|2020-10-07 16:30:00|23430.8|23423.8|23453.3|23446.3|23458.3|23451.3|23430.8|23423.8|136
1602088500000|2020-10-07 16:35:00|23450.8|23443.8|23448.3|23441.3|23453.3|23446.3|23445.8|23438.8|139
1602088800000|2020-10-07 16:40:00|23453.3|23446.3|23448.3|23441.3|23453.3|23446.3|23448.3|23441.3|83
1602089100000|2020-10-07 16:45:00|23443.3|23436.3|23448.3|23441.3|23450.8|23443.8|23443.3|23436.3|36
1602089400000|2020-10-07 16:50:00|23443.3|23436.3|23443.3|23436.3|23445.8|23438.8|23438.3|23431.3|22
1602089700000|2020-10-07 16:55:00|23448.3|23441.3|23448.3|23441.3|23448.3|23441.3|23443.3|23436.3|38
1602090000000|2020-10-07 17:00:00|23443.3|23436.3|23448.3|23441.3|23448.3|23441.3|23443.3|23436.3|65
1602090300000|2020-10-07 17:05:00|23453.3|23446.3|23448.3|23441.3|23453.3|23446.3|23448.3|23441.3|22
1602090600000|2020-10-07 17:10:00|23443.3|23436.3|23443.3|23436.3|23448.3|23441.3|23443.3|23436.3|50
1602090900000|2020-10-07 17:15:00|23448.3|23441.3|23448.3|23441.3|23448.3|23441.3|23443.3|23436.3|27
1602091200000|2020-10-07 17:20:00|23445.8|23438.8|23448.3|23441.3|23453.3|23446.3|23443.3|23436.3|67
1602091500000|2020-10-07 17:25:00|23450.8|23443.8|23443.3|23436.3|23453.3|23446.3|23443.3|23436.3|24
1602091800000|2020-10-07 17:30:00|23448.3|23441.3|23448.3|23441.3|23448.3|23441.3|23443.3|23436.3|16
1602092100000|2020-10-07 17:35:00|23443.3|23436.3|23448.3|23441.3|23448.3|23441.3|23443.3|23436.3|33
1602092400000|2020-10-07 17:40:00|23453.3|23446.3|23458.3|23451.3|23463.3|23456.3|23453.3|23446.3|91
1602092700000|2020-10-07 17:45:00|23453.3|23446.3|23463.3|23456.3|23463.3|23456.3|23453.3|23446.3|147
1602093000000|2020-10-07 17:50:00|23468.3|23461.3|23473.3|23466.3|23473.3|23466.3|23468.3|23461.3|15
1602093300000|2020-10-07 17:55:00|23468.3|23461.3|23463.3|23456.3|23473.3|23466.3|23458.3|23451.3|129
1602093600000|2020-10-07 18:00:00|23465.8|23458.8|23458.3|23451.3|23468.3|23461.3|23458.3|23451.3|126
1602093900000|2020-10-07 18:05:00|23453.3|23446.3|23448.3|23441.3|23458.3|23451.3|23443.3|23436.3|217
1602094200000|2020-10-07 18:10:00|23453.3|23446.3|23448.3|23441.3|23453.3|23446.3|23445.8|23438.8|34
1602094500000|2020-10-07 18:15:00|23453.3|23446.3|23468.3|23461.3|23468.3|23461.3|23448.3|23441.3|96
1602094800000|2020-10-07 18:20:00|23473.3|23466.3|23478.3|23471.3|23483.3|23476.3|23468.3|23461.3|164
1602095100000|2020-10-07 18:25:00|23480.8|23473.8|23478.3|23471.3|23483.3|23476.3|23478.3|23471.3|44
1602095400000|2020-10-07 18:30:00|23483.3|23476.3|23483.3|23476.3|23493.3|23486.3|23483.3|23476.3|110
1602095700000|2020-10-07 18:35:00|23478.3|23471.3|23478.3|23471.3|23488.3|23481.3|23478.3|23471.3|103
1602096000000|2020-10-07 18:40:00|23483.3|23476.3|23473.3|23466.3|23483.3|23476.3|23468.3|23461.3|79
1602096300000|2020-10-07 18:45:00|23478.3|23471.3|23478.3|23471.3|23483.3|23476.3|23475.8|23468.8|36
1602096600000|2020-10-07 18:50:00|23483.3|23476.3|23483.3|23476.3|23488.3|23481.3|23478.3|23471.3|32
1602096900000|2020-10-07 18:55:00|23488.3|23481.3|23488.3|23481.3|23488.3|23481.3|23483.3|23476.3|45
1602097200000|2020-10-07 19:00:00|23485.8|23478.8|23488.3|23481.3|23493.3|23486.3|23483.3|23476.3|120
1602097500000|2020-10-07 19:05:00|23493.3|23486.3|23493.3|23486.3|23498.3|23491.3|23488.3|23481.3|75
1602097800000|2020-10-07 19:10:00|23495.8|23488.8|23498.3|23491.3|23498.3|23491.3|23493.3|23486.3|70
1602098100000|2020-10-07 19:15:00|23493.3|23486.3|23498.3|23491.3|23498.3|23491.3|23493.3|23486.3|133
1602098400000|2020-10-07 19:20:00|||||||||28
1602098700000|2020-10-07 19:25:00|23495.8|23488.8|23498.3|23491.3|23498.3|23491.3|23493.3|23486.3|57
1602099000000|2020-10-07 19:30:00|23495.8|23488.8|23493.3|23486.3|23498.3|23491.3|23493.3|23486.3|90
1602099300000|2020-10-07 19:35:00|23490.8|23483.8|23493.3|23486.3|23498.3|23491.3|23488.3|23481.3|106
1602099600000|2020-10-07 19:40:00|23498.3|23491.3|23493.3|23486.3|23498.3|23491.3|23493.3|23486.3|100
1602099900000|2020-10-07 19:45:00|23490.8|23483.8|23498.3|23491.3|23498.3|23491.3|23488.3|23481.3|98
1602100200000|2020-10-07 19:50:00|23493.3|23486.3|23498.3|23491.3|23498.3|23491.3|23493.3|23486.3|126
1602100500000|2020-10-07 19:55:00|23495.8|23488.8|23498.3|23491.3|23503.3|23496.3|23488.3|23481.3|674
1602100800000|2020-10-07 20:00:00|23493.3|23486.3|23503.3|23496.3|23503.3|23496.3|23493.3|23486.3|200
1602101100000|2020-10-07 20:05:00|23498.3|23491.3|23498.3|23491.3|23498.3|23491.3|23495.8|23488.8|79
1602101400000|2020-10-07 20:10:00|23495.8|23488.8|23498.3|23491.3|23498.3|23491.3|23493.3|23486.3|47
1602101700000|2020-10-07 20:15:00|23502.3|23487.3|23502.3|23487.3|23502.3|23487.3|23502.3|23487.3|0
1602102000000|2020-10-07 20:20:00|23504.8|23489.8|23507.3|23492.3|23507.3|23492.3|23504.8|23489.8|9
1602102300000|2020-10-07 20:25:00|23502.3|23487.3|23497.3|23482.3|23502.3|23487.3|23497.3|23482.3|29
1602102600000|2020-10-07 20:30:00|23499.8|23484.8|23504.8|23489.8|23507.3|23492.3|23497.3|23482.3|17
1602102900000|2020-10-07 20:35:00|23502.3|23487.3|23502.3|23487.3|23507.3|23492.3|23502.3|23487.3|18
1602103200000|2020-10-07 20:40:00|23499.8|23484.8|23502.3|23487.3|23502.3|23487.3|23497.3|23482.3|7
1602103500000|2020-10-07 20:45:00|23499.8|23484.8|23499.8|23484.8|23504.8|23489.8|23497.3|23482.3|37
1602103800000|2020-10-07 20:50:00|23502.3|23487.3|23502.3|23487.3|23502.3|23487.3|23502.3|23487.3|4
1602104100000|2020-10-07 20:55:00|23499.8|23484.8|23516.8|23486.8|23517.4|23497.3|23499.8|23482.2|57
1602104400000|2020-10-07 21:00:00|23515.6|23485.6|23517.6|23487.6|23518.4|23488.4|23514.4|23484.4|0
1602104700000|2020-10-07 21:05:00|23518.4|23488.4|23514.5|23484.5|23518.4|23488.4|23514|23484|0
1602105000000|2020-10-07 21:10:00|23514.3|23484.3|23514.8|23484.8|23517.1|23487.1|23514.1|23484.1|0
1602105300000|2020-10-07 21:15:00|23517.1|23487.1|23517.2|23487.2|23517.5|23487.5|23515.9|23485.9|0
1602105600000|2020-10-07 21:20:00|23514.9|23484.9|23513|23483|23514.9|23484.9|23513|23483|0
1602105900000|2020-10-07 21:25:00|23514.2|23484.2|23516.1|23486.1|23516.1|23486.1|23511.7|23481.7|0
1602106200000|2020-10-07 21:30:00|23516.4|23486.4|23516.4|23486.4|23516.4|23486.4|23516.3|23486.3|0
1602106500000|2020-10-07 21:35:00|23517.9|23487.9|23516.3|23486.3|23517.9|23487.9|23516.2|23486.2|0
1602106800000|2020-10-07 21:40:00|23516|23486|23513.3|23483.3|23516.2|23486.2|23513.3|23483.3|0
1602107100000|2020-10-07 21:45:00|23513.2|23483.2|23514.3|23484.3|23514.5|23484.5|23511.9|23481.9|0
1602107400000|2020-10-07 21:50:00|23514.7|23484.7|23515|23485|23515|23485|23514.3|23484.3|0
1602107700000|2020-10-07 21:55:00|23514.7|23484.7|23512.7|23482.7|23514.9|23484.9|23512.4|23482.4|0
1602108000000|2020-10-07 22:00:00|23502.1|23472.1|23517.3|23502.3|23522.3|23507.3|23497.3|23472.1|50
1602108300000|2020-10-07 22:05:00|23519.8|23504.8|23517.3|23502.3|23519.8|23504.8|23517.3|23502.3|1
1602108600000|2020-10-07 22:10:00|23512.3|23497.3|23507.3|23492.3|23512.3|23497.3|23507.3|23492.3|4
1602108900000|2020-10-07 22:15:00|23512.3|23497.3|23504.8|23489.8|23512.3|23497.3|23502.3|23487.3|5
1602109200000|2020-10-07 22:20:00|23507.3|23492.3|23517.3|23502.3|23519.8|23504.8|23504.8|23489.8|18
1602109500000|2020-10-07 22:25:00|23514.8|23499.8|23514.8|23499.8|23517.3|23502.3|23514.8|23499.8|3
1602109800000|2020-10-07 22:30:00|23517.3|23502.3|23517.3|23502.3|23519.8|23504.8|23517.3|23502.3|0
1602110100000|2020-10-07 22:35:00|23519.8|23504.8|23517.3|23502.3|23519.8|23504.8|23517.3|23502.3|2
1602110400000|2020-10-07 22:40:00|23519.8|23504.8|23517.3|23502.3|23519.8|23504.8|23517.3|23502.3|0
1602110700000|2020-10-07 22:45:00|23519.8|23504.8|23514.8|23499.8|23522.3|23507.3|23514.8|23499.8|15
1602111000000|2020-10-07 22:50:00|23512.3|23497.3|23517.3|23502.3|23519.8|23504.8|23512.3|23497.3|6
1602111300000|2020-10-07 22:55:00|23514.8|23499.8|23514.8|23499.8|23514.8|23499.8|23514.8|23499.8|0
1602111600000|2020-10-07 23:00:00|23517.3|23502.3|23512.3|23497.3|23517.3|23502.3|23512.3|23497.3|2
1602111900000|2020-10-07 23:05:00|||||||||2
1602112200000|2020-10-07 23:10:00|23507.3|23492.3|23507.3|23492.3|23507.3|23492.3|23507.3|23492.3|13
1602112500000|2020-10-07 23:15:00|23509.8|23494.8|23512.3|23497.3|23512.3|23497.3|23507.3|23492.3|9
1602112800000|2020-10-07 23:20:00|||||||||7
1602113100000|2020-10-07 23:25:00|23507.3|23492.3|23502.3|23487.3|23512.3|23497.3|23497.3|23482.3|74
1602113400000|2020-10-07 23:30:00|23497.3|23482.3|23498.3|23491.3|23500.8|23493.8|23488.3|23481.3|16961
1602113700000|2020-10-07 23:35:00|23500.8|23493.8|23508.3|23501.3|23513.3|23506.3|23500.8|23493.8|147
1602114000000|2020-10-07 23:40:00|23503.3|23496.3|23488.3|23481.3|23503.3|23496.3|23483.3|23476.3|300
1602114300000|2020-10-07 23:45:00|23483.3|23476.3|23503.3|23496.3|23508.3|23501.3|23483.3|23476.3|268
1602114600000|2020-10-07 23:50:00|23498.3|23491.3|23493.3|23486.3|23503.3|23496.3|23493.3|23486.3|71
1602114900000|2020-10-07 23:55:00|23488.3|23481.3|23488.3|23481.3|23488.3|23481.3|23488.3|23481.3|127
1602115200000|2020-10-08 00:00:00|23493.3|23486.3|23473.3|23466.3|23498.3|23491.3|23463.3|23456.3|1688
1602115500000|2020-10-08 00:05:00|23468.3|23461.3|23473.3|23466.3|23483.3|23476.3|23463.3|23456.3|505
1602115800000|2020-10-08 00:10:00|23470.8|23463.8|23477.6|23470.6|23483.3|23476.3|23463.3|23456.3|314
1602116100000|2020-10-08 00:15:00|23472.6|23465.6|23482.6|23475.6|23482.6|23475.6|23467.6|23460.6|524
1602116400000|2020-10-08 00:20:00|23485.1|23478.1|23512.6|23505.6|23517.6|23510.6|23482.6|23475.6|583
1602116700000|2020-10-08 00:25:00|23515.1|23508.1|23522.6|23515.6|23522.6|23515.6|23497.6|23490.6|425
1602117000000|2020-10-08 00:30:00|23517.6|23510.6|23517.6|23510.6|23522.6|23515.6|23512.6|23505.6|335
1602117300000|2020-10-08 00:35:00|23512.6|23505.6|23507.6|23500.6|23512.6|23505.6|23502.6|23495.6|176
1602117600000|2020-10-08 00:40:00|23502.6|23495.6|23502.6|23495.6|23502.6|23495.6|23492.6|23485.6|248
1602117900000|2020-10-08 00:45:00|23497.6|23490.6|23517.6|23510.6|23517.6|23510.6|23492.6|23485.6|338
1602118200000|2020-10-08 00:50:00|23520.1|23513.1|23532.6|23525.6|23532.6|23525.6|23517.6|23510.6|516
1602118500000|2020-10-08 00:55:00|23527.6|23520.6|23522.6|23515.6|23532.6|23525.6|23517.6|23510.6|674
1602118800000|2020-10-08 01:00:00|23527.6|23520.6|23512.6|23505.6|23537.6|23530.6|23512.6|23505.6|400
1602119100000|2020-10-08 01:05:00|23510.1|23503.1|23527.6|23520.6|23532.6|23525.6|23507.6|23500.6|234
1602119400000|2020-10-08 01:10:00|23530.1|23523.1|23537.6|23530.6|23547.6|23540.6|23530.1|23523.1|646
1602119700000|2020-10-08 01:15:00|23542.6|23535.6|23552.6|23545.6|23552.6|23545.6|23532.6|23525.6|517
1602120000000|2020-10-08 01:20:00|23547.6|23540.6|23547.6|23540.6|23557.6|23550.6|23537.6|23530.6|823
1602120300000|2020-10-08 01:25:00|23545.1|23538.1|23545.1|23538.1|23547.6|23540.6|23535.1|23528.1|196
1602120600000|2020-10-08 01:30:00|23547.6|23540.6|23540.1|23533.1|23547.6|23540.6|23522.6|23515.6|394
1602120900000|2020-10-08 01:35:00|23542.6|23535.6|23562.6|23555.6|23572.6|23565.6|23537.6|23530.6|743
1602121200000|2020-10-08 01:40:00|23560.1|23553.1|23567.6|23560.6|23567.6|23560.6|23552.6|23545.6|374
1602121500000|2020-10-08 01:45:00|23562.6|23555.6|23562.6|23555.6|23567.6|23560.6|23552.6|23545.6|430
1602121800000|2020-10-08 01:50:00|23565.1|23558.1|23592.6|23585.6|23592.6|23585.6|23562.6|23555.6|567
1602122100000|2020-10-08 01:55:00|23587.6|23580.6|23637.6|23630.6|23657.6|23650.6|23587.6|23580.6|2556
1602122400000|2020-10-08 02:00:00|23640.1|23633.1|23642.6|23635.6|23652.6|23645.6|23637.6|23630.6|959
1602122700000|2020-10-08 02:05:00|23645.1|23638.1|23647.6|23640.6|23652.6|23645.6|23642.6|23635.6|305
1602123000000|2020-10-08 02:10:00|23652.6|23645.6|23647.6|23640.6|23662.6|23655.6|23642.6|23635.6|834
1602123300000|2020-10-08 02:15:00|23652.6|23645.6|23632.6|23625.6|23657.6|23650.6|23632.6|23625.6|636
1602123600000|2020-10-08 02:20:00|23627.6|23620.6|23632.6|23625.6|23632.6|23625.6|23622.6|23615.6|409
1602123900000|2020-10-08 02:25:00|23630.1|23623.1|23622.6|23615.6|23632.6|23625.6|23617.6|23610.6|408
1602124200000|2020-10-08 02:30:00|23617.6|23610.6|23622.6|23615.6|23627.6|23620.6|23607.6|23600.6|418
1602124500000|2020-10-08 02:35:00|23620.1|23613.1|23632.6|23625.6|23637.6|23630.6|23617.6|23610.6|153
1602124800000|2020-10-08 02:40:00|23627.6|23620.6|23642.6|23635.6|23642.6|23635.6|23627.6|23620.6|222
1602125100000|2020-10-08 02:45:00|23637.6|23630.6|23662.6|23655.6|23672.6|23665.6|23637.6|23630.6|502
1602125400000|2020-10-08 02:50:00|23660.1|23653.1|23667.6|23660.6|23667.6|23660.6|23652.6|23645.6|196
1602125700000|2020-10-08 02:55:00|23670.1|23663.1|23677.6|23670.6|23682.6|23675.6|23657.6|23650.6|426
1602126000000|2020-10-08 03:00:00|23682.6|23675.6|23672.6|23665.6|23687.6|23680.6|23667.6|23660.6|161
1602126300000|2020-10-08 03:05:00|23677.6|23670.6|23672.6|23665.6|23682.6|23675.6|23672.6|23665.6|147
1602126600000|2020-10-08 03:10:00|23675.1|23668.1|23667.6|23660.6|23677.6|23670.6|23667.6|23660.6|130
1602126900000|2020-10-08 03:15:00|23662.6|23655.6|23667.6|23660.6|23675.1|23668.1|23660.1|23653.1|174
1602127200000|2020-10-08 03:20:00|23665.1|23658.1|23652.6|23645.6|23665.1|23658.1|23652.6|23645.6|202
1602127500000|2020-10-08 03:25:00|23650.1|23643.1|23647.6|23640.6|23657.6|23650.6|23647.6|23640.6|211
1602127800000|2020-10-08 03:30:00|23650.1|23643.1|23652.6|23645.6|23662.6|23655.6|23647.6|23640.6|392
1602128100000|2020-10-08 03:35:00|23650.1|23643.1|23647.6|23640.6|23652.6|23645.6|23637.6|23630.6|209
1602128400000|2020-10-08 03:40:00|23652.6|23645.6|23657.6|23650.6|23662.6|23655.6|23647.6|23640.6|141
1602128700000|2020-10-08 03:45:00|23660.1|23653.1|23677.6|23670.6|23692.6|23685.6|23657.6|23650.6|717
1602129000000|2020-10-08 03:50:00|23675.1|23668.1|23657.6|23650.6|23675.1|23668.1|23657.6|23650.6|194
1602129300000|2020-10-08 03:55:00|23655.1|23648.1|23642.6|23635.6|23657.6|23650.6|23637.6|23630.6|372
1602129600000|2020-10-08 04:00:00|23645.1|23638.1|23647.6|23640.6|23652.6|23645.6|23642.6|23635.6|235
1602129900000|2020-10-08 04:05:00|23642.6|23635.6|23647.6|23640.6|23647.6|23640.6|23637.6|23630.6|155
1602130200000|2020-10-08 04:10:00|23642.6|23635.6|23632.6|23625.6|23642.6|23635.6|23627.6|23620.6|331
1602130500000|2020-10-08 04:15:00|23627.6|23620.6|23632.6|23625.6|23637.6|23630.6|23617.6|23610.6|704
1602130800000|2020-10-08 04:20:00|23635.1|23628.1|23632.6|23625.6|23637.6|23630.6|23632.6|23625.6|130
1602131100000|2020-10-08 04:25:00|23627.6|23620.6|23637.6|23630.6|23642.6|23635.6|23625.1|23618.1|246
1602131400000|2020-10-08 04:30:00|23632.6|23625.6|23632.6|23625.6|23637.6|23630.6|23627.6|23620.6|149
1602131700000|2020-10-08 04:35:00|23635.1|23628.1|23642.6|23635.6|23647.6|23640.6|23632.6|23625.6|387
1602132000000|2020-10-08 04:40:00|23637.6|23630.6|23642.6|23635.6|23642.6|23635.6|23632.6|23625.6|165
1602132300000|2020-10-08 04:45:00|23640.1|23633.1|23647.6|23640.6|23647.6|23640.6|23637.6|23630.6|114
1602132600000|2020-10-08 04:50:00|23642.6|23635.6|23652.6|23645.6|23657.6|23650.6|23642.6|23635.6|403
1602132900000|2020-10-08 04:55:00|23655.1|23648.1|23657.6|23650.6|23657.6|23650.6|23647.6|23640.6|223
1602133200000|2020-10-08 05:00:00|23655.1|23648.1|23652.6|23645.6|23662.6|23655.6|23650.1|23643.1|387
1602133500000|2020-10-08 05:05:00|23647.6|23640.6|23637.6|23630.6|23652.6|23645.6|23637.6|23630.6|294
1602133800000|2020-10-08 05:10:00|23642.6|23635.6|23642.6|23635.6|23642.6|23635.6|23637.6|23630.6|152
1602134100000|2020-10-08 05:15:00|23640.1|23633.1|23647.6|23640.6|23647.6|23640.6|23632.6|23625.6|641
1602134400000|2020-10-08 05:20:00|23650.1|23643.1|23637.6|23630.6|23652.6|23645.6|23637.6|23630.6|289
1602134700000|2020-10-08 05:25:00|23640.1|23633.1|23632.6|23625.6|23642.6|23635.6|23622.6|23615.6|718
1602135000000|2020-10-08 05:30:00|23637.6|23630.6|23632.6|23625.6|23642.6|23635.6|23627.6|23620.6|545
1602135300000|2020-10-08 05:35:00|23635.1|23628.1|23637.6|23630.6|23642.6|23635.6|23632.6|23625.6|455
1602135600000|2020-10-08 05:40:00|23640.1|23633.1|23637.6|23630.6|23642.6|23635.6|23637.6|23630.6|233
1602135900000|2020-10-08 05:45:00|23642.6|23635.6|23632.6|23625.6|23642.6|23635.6|23632.6|23625.6|176
1602136200000|2020-10-08 05:50:00|23637.6|23630.6|23632.6|23625.6|23637.6|23630.6|23632.6|23625.6|202
1602136500000|2020-10-08 05:55:00|23635.1|23628.1|23627.6|23620.6|23642.6|23635.6|23622.6|23615.6|1794
1602136800000|2020-10-08 06:00:00|23632.6|23625.6|23672.6|23665.6|23682.6|23675.6|23632.6|23625.6|3274
1602137100000|2020-10-08 06:05:00|23670.1|23663.1|23672.6|23665.6|23677.6|23670.6|23667.6|23660.6|1392
1602137400000|2020-10-08 06:10:00|23677.6|23670.6|23627.6|23620.6|23687.6|23680.6|23617.6|23610.6|1086
1602137700000|2020-10-08 06:15:00|23632.6|23625.6|23647.6|23640.6|23662.6|23655.6|23632.6|23625.6|711
1602138000000|2020-10-08 06:20:00|23650.1|23643.1|23647.6|23640.6|23662.6|23655.6|23647.6|23640.6|270
1602138300000|2020-10-08 06:25:00|23645.1|23638.1|23647.6|23640.6|23650.1|23643.1|23637.6|23630.6|143
1602138600000|2020-10-08 06:30:00|23642.6|23635.6|23642.6|23635.6|23657.6|23650.6|23642.6|23635.6|53
1602138900000|2020-10-08 06:35:00|23645.1|23638.1|23667.6|23660.6|23667.6|23660.6|23642.6|23635.6|182
1602139200000|2020-10-08 06:40:00|23670.1|23663.1|23657.6|23650.6|23672.6|23665.6|23657.6|23650.6|118
1602139500000|2020-10-08 06:45:00|23662.6|23655.6|23662.6|23655.6|23667.6|23660.6|23657.6|23650.6|48
1602139800000|2020-10-08 06:50:00|23657.6|23650.6|23667.6|23660.6|23667.6|23660.6|23657.6|23650.6|50
1602140100000|2020-10-08 06:55:00|23672.6|23665.6|23662.6|23655.6|23672.6|23665.6|23657.6|23650.6|37
1602140400000|2020-10-08 07:00:00|23660.1|23653.1|23672.6|23665.6|23682.6|23675.6|23657.6|23650.6|203
1602140700000|2020-10-08 07:05:00|23675.1|23668.1|23677.6|23670.6|23692.6|23685.6|23667.6|23660.6|140
1602141000000|2020-10-08 07:10:00|23680.1|23673.1|23667.6|23660.6|23682.6|23675.6|23667.6|23660.6|68
1602141300000|2020-10-08 07:15:00|23672.6|23665.6|23677.6|23670.6|23680.1|23673.1|23667.6|23660.6|32
1602141600000|2020-10-08 07:20:00|23675.1|23668.1|23677.6|23670.6|23682.6|23675.6|23667.6|23660.6|118
1602141900000|2020-10-08 07:25:00|23675.1|23668.1|23667.6|23660.6|23682.6|23675.6|23667.6|23660.6|133
1602142200000|2020-10-08 07:30:00|23670.1|23663.1|23670.1|23663.1|23682.6|23675.6|23662.6|23655.6|309
1602142500000|2020-10-08 07:35:00|23672.6|23665.6|23682.6|23675.6|23692.6|23685.6|23667.6|23660.6|494
1602142800000|2020-10-08 07:40:00|23685.1|23678.1|23672.6|23665.6|23687.6|23680.6|23672.6|23665.6|84
1602143100000|2020-10-08 07:45:00|23667.6|23660.6|23662.6|23655.6|23667.6|23660.6|23657.6|23650.6|82
1602143400000|2020-10-08 07:50:00|23665.1|23658.1|23647.6|23640.6|23665.1|23658.1|23647.6|23640.6|100
1602143700000|2020-10-08 07:55:00|23645.1|23638.1|23647.6|23640.6|23655.1|23648.1|23642.6|23635.6|92
1602144000000|2020-10-08 08:00:00|23642.6|23635.6|23647.6|23640.6|23652.6|23645.6|23642.6|23635.6|68
1602144300000|2020-10-08 08:05:00|23650.1|23643.1|23642.6|23635.6|23652.6|23645.6|23637.6|23630.6|95
1602144600000|2020-10-08 08:10:00|23640.1|23633.1|23622.6|23615.6|23640.1|23633.1|23622.6|23615.6|160
1602144900000|2020-10-08 08:15:00|23625.1|23618.1|23612.6|23605.6|23632.6|23625.6|23612.6|23605.6|77
1602145200000|2020-10-08 08:20:00|23610.1|23603.1|23617.6|23610.6|23617.6|23610.6|23610.1|23603.1|68
1602145500000|2020-10-08 08:25:00|23615.1|23608.1|23597.6|23590.6|23615.1|23608.1|23595.1|23588.1|130
1602145800000|2020-10-08 08:30:00|23602.6|23595.6|23607.6|23600.6|23612.6|23605.6|23597.6|23590.6|64
1602146100000|2020-10-08 08:35:00|23605.1|23598.1|23617.6|23610.6|23617.6|23610.6|23597.6|23590.6|38
1602146400000|2020-10-08 08:40:00|23615.1|23608.1|23622.6|23615.6|23627.6|23620.6|23615.1|23608.1|69
1602146700000|2020-10-08 08:45:00|23627.6|23620.6|23617.6|23610.6|23627.6|23620.6|23617.6|23610.6|42
1602147000000|2020-10-08 08:50:00|23620.1|23613.1|23617.6|23610.6|23622.6|23615.6|23617.6|23610.6|24
1602147300000|2020-10-08 08:55:00|23622.6|23615.6|23627.6|23620.6|23627.6|23620.6|23617.6|23610.6|113
1602147600000|2020-10-08 09:00:00|23632.6|23625.6|23632.6|23625.6|23632.6|23625.6|23627.6|23620.6|141
1602147900000|2020-10-08 09:05:00|23637.6|23630.6|23632.6|23625.6|23637.6|23630.6|23627.6|23620.6|16
1602148200000|2020-10-08 09:10:00|23627.6|23620.6|23637.6|23630.6|23637.6|23630.6|23622.6|23615.6|93
1602148500000|2020-10-08 09:15:00|23632.6|23625.6|23627.6|23620.6|23635.1|23628.1|23622.6|23615.6|61
1602148800000|2020-10-08 09:20:00|23630.1|23623.1|23632.6|23625.6|23637.6|23630.6|23627.6|23620.6|24
1602149100000|2020-10-08 09:25:00|23635.1|23628.1|23637.6|23630.6|23637.6|23630.6|23632.6|23625.6|25
1602149400000|2020-10-08 09:30:00|23635.1|23628.1|23627.6|23620.6|23642.6|23635.6|23627.6|23620.6|82
1602149700000|2020-10-08 09:35:00|23625.1|23618.1|23627.6|23620.6|23632.6|23625.6|23622.6|23615.6|65
1602150000000|2020-10-08 09:40:00|23630.1|23623.1|23627.6|23620.6|23632.6|23625.6|23622.6|23615.6|46
1602150300000|2020-10-08 09:45:00|23632.6|23625.6|23637.6|23630.6|23637.6|23630.6|23632.6|23625.6|81
1602150600000|2020-10-08 09:50:00|23635.1|23628.1|23637.6|23630.6|23637.6|23630.6|23632.6|23625.6|16
1602150900000|2020-10-08 09:55:00|23635.1|23628.1|23637.6|23630.6|23637.6|23630.6|23632.6|23625.6|55
1602151200000|2020-10-08 10:00:00|23635.1|23628.1|23652.6|23645.6|23652.6|23645.6|23632.6|23625.6|107
1602151500000|2020-10-08 10:05:00|23657.6|23650.6|23652.6|23645.6|23657.6|23650.6|23652.6|23645.6|26
1602151800000|2020-10-08 10:10:00|23657.6|23650.6|23657.6|23650.6|23660.1|23653.1|23652.6|23645.6|58
1602152100000|2020-10-08 10:15:00|23655.1|23648.1|23652.6|23645.6|23657.6|23650.6|23652.6|23645.6|36
1602152400000|2020-10-08 10:20:00|23650.1|23643.1|23650.1|23643.1|23652.6|23645.6|23647.6|23640.6|44
1602152700000|2020-10-08 10:25:00|23652.6|23645.6|23657.6|23650.6|23657.6|23650.6|23650.1|23643.1|6
1602153000000|2020-10-08 10:30:00|23662.6|23655.6|23667.6|23660.6|23672.6|23665.6|23657.6|23650.6|117
1602153300000|2020-10-08 10:35:00|23670.1|23663.1|23667.6|23660.6|23672.6|23665.6|23667.6|23660.6|40
1602153600000|2020-10-08 10:40:00|23672.6|23665.6|23662.6|23655.6|23672.6|23665.6|23662.6|23655.6|14
1602153900000|2020-10-08 10:45:00|23670.1|23663.1|23662.6|23655.6|23682.6|23675.6|23657.6|23650.6|231
1602154200000|2020-10-08 10:50:00|23665.1|23658.1|23652.6|23645.6|23665.1|23658.1|23650.1|23643.1|50
1602154500000|2020-10-08 10:55:00|23650.1|23643.1|23647.6|23640.6|23652.6|23645.6|23642.6|23635.6|90
1602154800000|2020-10-08 11:00:00|23645.1|23638.1|23647.6|23640.6|23652.6|23645.6|23642.6|23635.6|72
1602155100000|2020-10-08 11:05:00|23645.1|23638.1|23642.6|23635.6|23647.6|23640.6|23642.6|23635.6|26
1602155400000|2020-10-08 11:10:00|23647.6|23640.6|23647.6|23640.6|23650.1|23643.1|23642.6|23635.6|12
1602155700000|2020-10-08 11:15:00|23645.1|23638.1|23647.6|23640.6|23652.6|23645.6|23642.6|23635.6|162
1602156000000|2020-10-08 11:20:00|23650.1|23643.1|23647.6|23640.6|23650.1|23643.1|23645.1|23638.1|53
1602156300000|2020-10-08 11:25:00|23645.1|23638.1|23647.6|23640.6|23647.6|23640.6|23642.6|23635.6|29
1602156600000|2020-10-08 11:30:00|23642.6|23635.6|23632.6|23625.6|23647.6|23640.6|23632.6|23625.6|160
1602156900000|2020-10-08 11:35:00|23637.6|23630.6|23642.6|23635.6|23642.6|23635.6|23632.6|23625.6|66
1602157200000|2020-10-08 11:40:00|23647.6|23640.6|23647.6|23640.6|23647.6|23640.6|23642.6|23635.6|44
1602157500000|2020-10-08 11:45:00|23645.1|23638.1|23642.6|23635.6|23647.6|23640.6|23642.6|23635.6|59
1602157800000|2020-10-08 11:50:00|23640.1|23633.1|23642.6|23635.6|23647.6|23640.6|23637.6|23630.6|46
1602158100000|2020-10-08 11:55:00|23645.1|23638.1|23637.6|23630.6|23645.1|23638.1|23637.6|23630.6|29
1602158400000|2020-10-08 12:00:00|23642.6|23635.6|23632.6|23625.6|23642.6|23635.6|23632.6|23625.6|68
1602158700000|2020-10-08 12:05:00|23637.6|23630.6|23642.6|23635.6|23642.6|23635.6|23632.6|23625.6|53
1602159000000|2020-10-08 12:10:00|23647.6|23640.6|23655.1|23648.1|23662.6|23655.6|23647.6|23640.6|167
1602159300000|2020-10-08 12:15:00|23652.6|23645.6|23652.6|23645.6|23662.6|23655.6|23652.6|23645.6|91
1602159600000|2020-10-08 12:20:00|23655.1|23648.1|23657.6|23650.6|23657.6|23650.6|23652.6|23645.6|26
1602159900000|2020-10-08 12:25:00|23662.6|23655.6|23662.6|23655.6|23667.6|23660.6|23662.6|23655.6|189
1602160200000|2020-10-08 12:30:00|23665.1|23658.1|23647.6|23640.6|23665.1|23658.1|23640.1|23633.1|128
1602160500000|2020-10-08 12:35:00|23645.1|23638.1|23652.6|23645.6|23652.6|23645.6|23642.6|23635.6|54
1602160800000|2020-10-08 12:40:00|23655.1|23648.1|23657.6|23650.6|23662.6|23655.6|23652.6|23645.6|34
1602161100000|2020-10-08 12:45:00|23652.6|23645.6|23662.6|23655.6|23662.6|23655.6|23652.6|23645.6|67
1602161400000|2020-10-08 12:50:00|23660.1|23653.1|23657.6|23650.6|23662.6|23655.6|23657.6|23650.6|17
1602161700000|2020-10-08 12:55:00|||||||||8
1602162000000|2020-10-08 13:00:00|23662.6|23655.6|23657.6|23650.6|23662.6|23655.6|23652.6|23645.6|23
1602162300000|2020-10-08 13:05:00|23655.1|23648.1|23657.6|23650.6|23657.6|23650.6|23652.6|23645.6|68
1602162600000|2020-10-08 13:10:00|23662.6|23655.6|23662.6|23655.6|23667.6|23660.6|23657.6|23650.6|39
1602162900000|2020-10-08 13:15:00|23667.6|23660.6|23667.6|23660.6|23672.6|23665.6|23662.6|23655.6|118
1602163200000|2020-10-08 13:20:00|23665.1|23658.1|23657.6|23650.6|23665.1|23658.1|23657.6|23650.6|34
1602163500000|2020-10-08 13:25:00|23662.6|23655.6|23662.6|23655.6|23665.1|23658.1|23657.6|23650.6|92
1602163800000|2020-10-08 13:30:00|23657.6|23650.6|23657.6|23650.6|23667.6|23660.6|23652.6|23645.6|614
1602164100000|2020-10-08 13:35:00|23662.6|23655.6|23662.6|23655.6|23667.6|23660.6|23657.6|23650.6|131
1602164400000|2020-10-08 13:40:00|23665.1|23658.1|23662.6|23655.6|23672.6|23665.6|23657.6|23650.6|133
1602164700000|2020-10-08 13:45:00|23667.6|23660.6|23652.6|23645.6|23672.6|23665.6|23652.6|23645.6|123
1602165000000|2020-10-08 13:50:00|23655.1|23648.1|23662.6|23655.6|23662.6|23655.6|23642.6|23635.6|209
1602165300000|2020-10-08 13:55:00|23660.1|23653.1|23672.6|23665.6|23677.6|23670.6|23657.6|23650.6|234
1602165600000|2020-10-08 14:00:00|23677.6|23670.6|23657.6|23650.6|23677.6|23670.6|23647.6|23640.6|291
1602165900000|2020-10-08 14:05:00|23655.1|23648.1|23647.6|23640.6|23657.6|23650.6|23642.6|23635.6|125
1602166200000|2020-10-08 14:10:00|23650.1|23643.1|23652.6|23645.6|23657.6|23650.6|23642.6|23635.6|122
1602166500000|2020-10-08 14:15:00|23647.6|23640.6|23652.6|23645.6|23662.6|23655.6|23647.6|23640.6|158
1602166800000|2020-10-08 14:20:00|23657.6|23650.6|23652.6|23645.6|23657.6|23650.6|23647.6|23640.6|294
1602167100000|2020-10-08 14:25:00|23647.6|23640.6|23647.6|23640.6|23652.6|23645.6|23637.6|23630.6|166
1602167400000|2020-10-08 14:30:00|23652.6|23645.6|23667.6|23660.6|23667.6|23660.6|23647.6|23640.6|193
1602167700000|2020-10-08 14:35:00|23672.6|23665.6|23662.6|23655.6|23672.6|23665.6|23662.6|23655.6|156
1602168000000|2020-10-08 14:40:00|23667.6|23660.6|23652.6|23645.6|23667.6|23660.6|23652.6|23645.6|127
1602168300000|2020-10-08 14:45:00|23655.1|23648.1|23652.6|23645.6|23657.6|23650.6|23652.6|23645.6|78
1602168600000|2020-10-08 14:50:00|23655.1|23648.1|23642.6|23635.6|23662.6|23655.6|23637.6|23630.6|165
1602168900000|2020-10-08 14:55:00|23645.1|23638.1|23642.6|23635.6|23647.6|23640.6|23637.6|23630.6|52
1602169200000|2020-10-08 15:00:00|23640.1|23633.1|23637.6|23630.6|23647.6|23640.6|23632.6|23625.6|180
1602169500000|2020-10-08 15:05:00|23642.6|23635.6|23642.6|23635.6|23647.6|23640.6|23637.6|23630.6|221
1602169800000|2020-10-08 15:10:00|23645.1|23638.1|23647.6|23640.6|23647.6|23640.6|23642.6|23635.6|240
1602170100000|2020-10-08 15:15:00|23650.1|23643.1|23637.6|23630.6|23652.6|23645.6|23637.6|23630.6|109
1602170400000|2020-10-08 15:20:00|23640.1|23633.1|23622.6|23615.6|23642.6|23635.6|23617.6|23610.6|216
1602170700000|2020-10-08 15:25:00|23617.6|23610.6|23622.6|23615.6|23627.6|23620.6|23612.6|23605.6|255
1602171000000|2020-10-08 15:30:00|23617.6|23610.6|23597.6|23590.6|23622.6|23615.6|23582.6|23575.6|763
1602171300000|2020-10-08 15:35:00|23592.6|23585.6|23612.6|23605.6|23617.6|23610.6|23592.6|23585.6|331
1602171600000|2020-10-08 15:40:00|23610.1|23603.1|23612.6|23605.6|23617.6|23610.6|23607.6|23600.6|224
1602171900000|2020-10-08 15:45:00|23610.1|23603.1|23607.6|23600.6|23612.6|23605.6|23602.6|23595.6|116
1602172200000|2020-10-08 15:50:00|23602.6|23595.6|23587.6|23580.6|23607.6|23600.6|23587.6|23580.6|217
1602172500000|2020-10-08 15:55:00|23592.6|23585.6|23597.6|23590.6|23597.6|23590.6|23587.6|23580.6|115
1602172800000|2020-10-08 16:00:00|23602.6|23595.6|23602.6|23595.6|23602.6|23595.6|23597.6|23590.6|31
1602173100000|2020-10-08 16:05:00|23605.1|23598.1|23612.6|23605.6|23617.6|23610.6|23602.6|23595.6|81
1602173400000|2020-10-08 16:10:00|23607.6|23600.6|23612.6|23605.6|23612.6|23605.6|23607.6|23600.6|42
1602173700000|2020-10-08 16:15:00|23607.6|23600.6|23617.6|23610.6|23617.6|23610.6|23607.6|23600.6|44
1602174000000|2020-10-08 16:20:00|23620.1|23613.1|23627.6|23620.6|23627.6|23620.6|23617.6|23610.6|78
1602174300000|2020-10-08 16:25:00|23630.1|23623.1|23627.6|23620.6|23632.6|23625.6|23627.6|23620.6|133
1602174600000|2020-10-08 16:30:00|23632.6|23625.6|23632.6|23625.6|23632.6|23625.6|23627.6|23620.6|41
1602174900000|2020-10-08 16:35:00|||||||||5
1602175200000|2020-10-08 16:40:00|23637.6|23630.6|23627.6|23620.6|23637.6|23630.6|23627.6|23620.6|70
1602175500000|2020-10-08 16:45:00|23630.1|23623.1|23632.6|23625.6|23632.6|23625.6|23627.6|23620.6|91
1602175800000|2020-10-08 16:50:00|23630.1|23623.1|23627.6|23620.6|23632.6|23625.6|23627.6|23620.6|29
1602176100000|2020-10-08 16:55:00|23625.1|23618.1|23632.6|23625.6|23632.6|23625.6|23622.6|23615.6|101
1602176400000|2020-10-08 17:00:00|23630.1|23623.1|23622.6|23615.6|23632.6|23625.6|23622.6|23615.6|85
1602176700000|2020-10-08 17:05:00|23625.1|23618.1|23617.6|23610.6|23627.6|23620.6|23612.6|23605.6|70
1602177000000|2020-10-08 17:10:00|||||||||35
1602177300000|2020-10-08 17:15:00|23612.6|23605.6|23612.6|23605.6|23612.6|23605.6|23607.6|23600.6|81
1602177600000|2020-10-08 17:20:00|23610.1|23603.1|23607.6|23600.6|23612.6|23605.6|23607.6|23600.6|54
1602177900000|2020-10-08 17:25:00|23612.6|23605.6|23612.6|23605.6|23612.6|23605.6|23612.6|23605.6|12
1602178200000|2020-10-08 17:30:00|23617.6|23610.6|23612.6|23605.6|23617.6|23610.6|23612.6|23605.6|30
1602178500000|2020-10-08 17:35:00|||||||||9
1602178800000|2020-10-08 17:40:00|23617.6|23610.6|23612.6|23605.6|23617.6|23610.6|23612.6|23605.6|20
1602179100000|2020-10-08 17:45:00|23615.1|23608.1|23617.6|23610.6|23617.6|23610.6|23612.6|23605.6|33
1602179400000|2020-10-08 17:50:00|23622.6|23615.6|23617.6|23610.6|23622.6|23615.6|23617.6|23610.6|9
1602179700000|2020-10-08 17:55:00|23622.6|23615.6|23612.6|23605.6|23622.6|23615.6|23612.6|23605.6|35
1602180000000|2020-10-08 18:00:00|23610.1|23603.1|23607.6|23600.6|23612.6|23605.6|23607.6|23600.6|25
1602180300000|2020-10-08 18:05:00|23612.6|23605.6|23622.6|23615.6|23622.6|23615.6|23607.6|23600.6|113
1602180600000|2020-10-08 18:10:00|23625.1|23618.1|23622.6|23615.6|23627.6|23620.6|23622.6|23615.6|31
1602180900000|2020-10-08 18:15:00|23625.1|23618.1|23627.6|23620.6|23632.6|23625.6|23622.6|23615.6|34
1602181200000|2020-10-08 18:20:00|23630.1|23623.1|23627.6|23620.6|23632.6|23625.6|23627.6|23620.6|76
1602181500000|2020-10-08 18:25:00|23630.1|23623.1|23627.6|23620.6|23632.6|23625.6|23627.6|23620.6|25
1602181800000|2020-10-08 18:30:00|23630.1|23623.1|23630.1|23623.1|23632.6|23625.6|23627.6|23620.6|59
1602182100000|2020-10-08 18:35:00|23632.6|23625.6|23627.6|23620.6|23632.6|23625.6|23622.6|23615.6|26
1602182400000|2020-10-08 18:40:00|23622.6|23615.6|23627.6|23620.6|23632.6|23625.6|23622.6|23615.6|11
1602182700000|2020-10-08 18:45:00|23632.6|23625.6|23630.1|23623.1|23632.6|23625.6|23622.6|23615.6|148
1602183000000|2020-10-08 18:50:00|23627.6|23620.6|23627.6|23620.6|23630.1|23623.1|23625.1|23618.1|4
1602183300000|2020-10-08 18:55:00|23632.6|23625.6|23627.6|23620.6|23632.6|23625.6|23627.6|23620.6|25
1602183600000|2020-10-08 19:00:00|23622.6|23615.6|23612.6|23605.6|23625.1|23618.1|23607.6|23600.6|142
1602183900000|2020-10-08 19:05:00|23615.1|23608.1|23607.6|23600.6|23617.6|23610.6|23607.6|23600.6|148
1602184200000|2020-10-08 19:10:00|23612.6|23605.6|23617.6|23610.6|23622.6|23615.6|23612.6|23605.6|91
1602184500000|2020-10-08 19:15:00|23612.6|23605.6|23607.6|23600.6|23617.6|23610.6|23602.6|23595.6|157
1602184800000|2020-10-08 19:20:00|23612.6|23605.6|23612.6|23605.6|23612.6|23605.6|23607.6|23600.6|17
1602185100000|2020-10-08 19:25:00|23607.6|23600.6|23607.6|23600.6|23612.6|23605.6|23605.1|23598.1|148
1602185400000|2020-10-08 19:30:00|23610.1|23603.1|23612.6|23605.6|23612.6|23605.6|23607.6|23600.6|74
1602185700000|2020-10-08 19:35:00|23610.1|23603.1|23607.6|23600.6|23612.6|23605.6|23607.6|23600.6|83
1602186000000|2020-10-08 19:40:00|23610.1|23603.1|23612.6|23605.6|23612.6|23605.6|23602.6|23595.6|51
1602186300000|2020-10-08 19:45:00|23607.6|23600.6|23607.6|23600.6|23612.6|23605.6|23607.6|23600.6|55
1602186600000|2020-10-08 19:50:00|23600.1|23593.1|23612.6|23605.6|23612.6|23605.6|23600.1|23593.1|217
1602186900000|2020-10-08 19:55:00|23610.1|23603.1|23622.6|23615.6|23627.6|23620.6|23607.6|23600.6|158
1602187200000|2020-10-08 20:00:00|23617.6|23610.6|23617.6|23610.6|23622.6|23615.6|23617.6|23610.6|224
1602187800000|2020-10-08 20:10:00|23620.1|23613.1|23622.6|23615.6|23622.6|23615.6|23617.6|23610.6|30
1602188100000|2020-10-08 20:15:00|23626.6|23611.6|23629.1|23614.1|23631.6|23616.6|23626.6|23611.6|26
1602188400000|2020-10-08 20:20:00|23626.6|23611.6|23616.6|23601.6|23626.6|23611.6|23614.1|23599.1|56
1602188700000|2020-10-08 20:25:00|23614.1|23599.1|23624.1|23609.1|23626.6|23611.6|23614.1|23599.1|21
1602189000000|2020-10-08 20:30:00|23626.6|23611.6|23631.6|23616.6|23634.1|23619.1|23621.6|23606.6|12
1602189300000|2020-10-08 20:35:00|23634.1|23619.1|23636.6|23621.6|23639.1|23624.1|23634.1|23619.1|12
1602189600000|2020-10-08 20:40:00|23641.6|23626.6|23646.6|23631.6|23646.6|23631.6|23641.6|23626.6|56
1602189900000|2020-10-08 20:45:00|23651.6|23636.6|23651.6|23636.6|23654.1|23639.1|23646.6|23631.6|112
1602190200000|2020-10-08 20:50:00|23656.6|23641.6|23654.1|23639.1|23656.6|23641.6|23654.1|23639.1|18
1602190500000|2020-10-08 20:55:00|23656.6|23641.6|23661.5|23631.5|23664.1|23641.6|23651.6|23631.5|42
1602190800000|2020-10-08 21:00:00|23661.4|23631.4|23660.2|23630.2|23661.4|23631.4|23657.9|23627.9|0
1602191100000|2020-10-08 21:05:00|23660.8|23630.8|23658.9|23628.9|23660.8|23630.8|23658.4|23628.4|0
1602191400000|2020-10-08 21:10:00|23658.6|23628.6|23657.3|23627.3|23659|23629|23656.9|23626.9|0
1602191700000|2020-10-08 21:15:00|23657.1|23627.1|23655.4|23625.4|23658.7|23628.7|23655.4|23625.4|0
1602192000000|2020-10-08 21:20:00|23653.3|23623.3|23655.5|23625.5|23657.6|23627.6|23652.3|23622.3|0
1602192300000|2020-10-08 21:25:00|23655.3|23625.3|23655.7|23625.7|23656.3|23626.3|23654.9|23624.9|0
1602192600000|2020-10-08 21:30:00|23656.1|23626.1|23660.1|23630.1|23660.1|23630.1|23654.9|23624.9|0
1602192900000|2020-10-08 21:35:00|23660.6|23630.6|23661.4|23631.4|23662.7|23632.7|23658.7|23628.7|0
1602193200000|2020-10-08 21:40:00|23661.8|23631.8|23659.5|23629.5|23662|23632|23659.2|23629.2|0
1602193500000|2020-10-08 21:45:00|23660|23630|23661.7|23631.7|23661.9|23631.9|23660|23630|0
1602193800000|2020-10-08 21:50:00|23661.6|23631.6|23661.3|23631.3|23662.9|23632.9|23659.3|23629.3|0
1602194100000|2020-10-08 21:55:00|23661.5|23631.5|23661.5|23631.5|23662|23632|23659.7|23629.7|0
1602194400000|2020-10-08 22:00:00|23667.1|23637.1|23701.6|23686.6|23706.6|23691.6|23664.8|23634.8|161
1602194700000|2020-10-08 22:05:00|23696.6|23681.6|23686.6|23671.6|23706.6|23691.6|23681.6|23666.6|43
1602195000000|2020-10-08 22:10:00|23684.1|23669.1|23691.6|23676.6|23694.1|23679.1|23681.6|23666.6|11
1602195300000|2020-10-08 22:15:00|23694.1|23679.1|23701.6|23686.6|23706.6|23691.6|23691.6|23676.6|30
1602195600000|2020-10-08 22:20:00|23696.6|23681.6|23696.6|23681.6|23699.1|23684.1|23696.6|23681.6|3
1602195900000|2020-10-08 22:25:00|23691.6|23676.6|23694.1|23679.1|23694.1|23679.1|23691.6|23676.6|1
1602196200000|2020-10-08 22:30:00|23696.6|23681.6|23701.6|23686.6|23701.6|23686.6|23696.6|23681.6|14
1602196500000|2020-10-08 22:35:00|23699.1|23684.1|23696.6|23681.6|23699.1|23684.1|23696.6|23681.6|7
1602196800000|2020-10-08 22:40:00|23694.1|23679.1|23692.2|23677.2|23694.1|23679.1|23686.6|23671.6|6
1602197100000|2020-10-08 22:45:00|23687.2|23672.2|23687.2|23672.2|23687.2|23672.2|23679.7|23664.7|16
1602197400000|2020-10-08 22:50:00|23682.2|23667.2|23699.7|23684.7|23707.2|23692.2|23682.2|23667.2|38
1602197700000|2020-10-08 22:55:00|23697.2|23682.2|23689.7|23674.7|23699.7|23684.7|23687.2|23672.2|7
1602198000000|2020-10-08 23:00:00|23692.2|23677.2|23692.2|23677.2|23697.2|23682.2|23687.2|23672.2|43
1602198300000|2020-10-08 23:05:00|23687.2|23672.2|23677.2|23662.2|23689.7|23674.7|23677.2|23662.2|40
1602198600000|2020-10-08 23:10:00|23672.2|23657.2|23682.2|23667.2|23687.2|23672.2|23667.2|23652.2|111
1602198900000|2020-10-08 23:15:00|23684.7|23669.7|23682.2|23667.2|23692.2|23677.2|23677.2|23662.2|8
1602199200000|2020-10-08 23:20:00|23679.7|23664.7|23674.7|23659.7|23679.7|23664.7|23672.2|23657.2|11
1602199500000|2020-10-08 23:25:00|23672.2|23657.2|23687.2|23672.2|23687.2|23672.2|23672.2|23657.2|14
1602199800000|2020-10-08 23:30:00|23679.7|23664.7|23663.2|23656.2|23683.2|23676.2|23653.2|23646.2|16915
1602200100000|2020-10-08 23:35:00|23658.2|23651.2|23668.2|23661.2|23673.2|23666.2|23658.2|23651.2|36
1602200400000|2020-10-08 23:40:00|23663.2|23656.2|23668.2|23661.2|23683.2|23676.2|23658.2|23651.2|397
1602200700000|2020-10-08 23:45:00|23673.2|23666.2|23688.2|23681.2|23690.7|23683.7|23663.2|23656.2|769
1602201000000|2020-10-08 23:50:00|23683.2|23676.2|23678.2|23671.2|23685.7|23678.7|23673.2|23666.2|187
1602201300000|2020-10-08 23:55:00|23680.7|23673.7|23723.2|23716.2|23728.2|23721.2|23678.2|23671.2|970
1602201600000|2020-10-09 00:00:00|23713.2|23706.2|23673.2|23666.2|23718.2|23711.2|23673.2|23666.2|2369
1602201900000|2020-10-09 00:05:00|23670.7|23663.7|23673.2|23666.2|23693.2|23686.2|23670.7|23663.7|631
1602202200000|2020-10-09 00:10:00|23675.7|23668.7|23708.2|23701.2|23713.2|23706.2|23673.2|23666.2|1096
1602202500000|2020-10-09 00:15:00|23713.2|23706.2|23673.2|23666.2|23713.2|23706.2|23673.2|23666.2|807
1602202800000|2020-10-09 00:20:00|23670.7|23663.7|23668.2|23661.2|23680.7|23673.7|23663.2|23656.2|758
1602203100000|2020-10-09 00:25:00|23673.2|23666.2|23653.2|23646.2|23673.2|23666.2|23645.7|23638.7|629
1602203400000|2020-10-09 00:30:00|23650.7|23643.7|23693.2|23686.2|23693.2|23686.2|23648.2|23641.2|945
1602203700000|2020-10-09 00:35:00|23688.2|23681.2|23658.2|23651.2|23688.2|23681.2|23658.2|23651.2|628
1602204000000|2020-10-09 00:40:00|23660.7|23653.7|23653.2|23646.2|23663.2|23656.2|23653.2|23646.2|236
1602204300000|2020-10-09 00:45:00|23650.7|23643.7|23653.2|23646.2|23658.2|23651.2|23643.2|23636.2|376
1602204600000|2020-10-09 00:50:00|23658.2|23651.2|23638.2|23631.2|23658.2|23651.2|23638.2|23631.2|302
1602204900000|2020-10-09 00:55:00|23633.2|23626.2|23643.2|23636.2|23648.2|23641.2|23628.2|23621.2|663
1602205200000|2020-10-09 01:00:00|23645.7|23638.7|23628.2|23621.2|23648.2|23641.2|23628.2|23621.2|405
1602205500000|2020-10-09 01:05:00|23633.2|23626.2|23638.2|23631.2|23643.2|23636.2|23628.2|23621.2|336
1602205800000|2020-10-09 01:10:00|23643.2|23636.2|23648.2|23641.2|23650.7|23643.7|23638.2|23631.2|330
1602206100000|2020-10-09 01:15:00|23653.2|23646.2|23663.2|23656.2|23663.2|23656.2|23653.2|23646.2|298
1602206400000|2020-10-09 01:20:00|23658.2|23651.2|23645.7|23638.7|23658.2|23651.2|23643.2|23636.2|312
1602206700000|2020-10-09 01:25:00|23643.2|23636.2|23643.2|23636.2|23650.7|23643.7|23638.2|23631.2|358
1602207000000|2020-10-09 01:30:00|23645.7|23638.7|23623.2|23616.2|23648.2|23641.2|23623.2|23616.2|661
1602207300000|2020-10-09 01:35:00|23618.2|23611.2|23623.2|23616.2|23625.7|23618.7|23618.2|23611.2|434
1602207600000|2020-10-09 01:40:00|23618.2|23611.2|23623.2|23616.2|23623.2|23616.2|23618.2|23611.2|57
1602207900000|2020-10-09 01:45:00|23618.2|23611.2|23618.2|23611.2|23618.2|23611.2|23608.2|23601.2|776
1602208200000|2020-10-09 01:50:00|23615.7|23608.7|23623.2|23616.2|23623.2|23616.2|23613.2|23606.2|151
1602208500000|2020-10-09 01:55:00|23628.2|23621.2|23628.2|23621.2|23628.2|23621.2|23623.2|23616.2|334
1602208800000|2020-10-09 02:00:00|23630.7|23623.7|23623.2|23616.2|23638.2|23631.2|23618.2|23611.2|406
1602209100000|2020-10-09 02:05:00|23618.2|23611.2|23618.2|23611.2|23623.2|23616.2|23618.2|23611.2|100
1602209400000|2020-10-09 02:10:00|23623.2|23616.2|23623.2|23616.2|23628.2|23621.2|23623.2|23616.2|126
1602209700000|2020-10-09 02:15:00|23625.7|23618.7|23623.2|23616.2|23628.2|23621.2|23618.2|23611.2|185
1602210000000|2020-10-09 02:20:00|23618.2|23611.2|23623.2|23616.2|23628.2|23621.2|23618.2|23611.2|218
1602210300000|2020-10-09 02:25:00|23620.7|23613.7|23613.2|23606.2|23620.7|23613.7|23608.2|23601.2|226
1602210600000|2020-10-09 02:30:00|23615.7|23608.7|23608.2|23601.2|23615.7|23608.7|23603.2|23596.2|350
1602210900000|2020-10-09 02:35:00|23610.7|23603.7|23613.2|23606.2|23623.2|23616.2|23610.7|23603.7|253
1602211200000|2020-10-09 02:40:00|23615.7|23608.7|23608.2|23601.2|23618.2|23611.2|23608.2|23601.2|171
1602211500000|2020-10-09 02:45:00|23603.2|23596.2|23593.2|23586.2|23603.2|23596.2|23593.2|23586.2|165
1602211800000|2020-10-09 02:50:00|23598.2|23591.2|23603.2|23596.2|23613.2|23606.2|23593.2|23586.2|469
1602212100000|2020-10-09 02:55:00|23605.7|23598.7|23608.2|23601.2|23608.2|23601.2|23605.7|23598.7|91
1602212400000|2020-10-09 03:00:00|23613.2|23606.2|23613.2|23606.2|23613.2|23606.2|23613.2|23606.2|38
1602212700000|2020-10-09 03:05:00|23618.2|23611.2|23603.2|23596.2|23618.2|23611.2|23603.2|23596.2|235
1602213000000|2020-10-09 03:10:00|23600.7|23593.7|23593.2|23586.2|23603.2|23596.2|23593.2|23586.2|66
1602213300000|2020-10-09 03:15:00|||||||||68
1602213600000|2020-10-09 03:20:00|23598.2|23591.2|23598.2|23591.2|23603.2|23596.2|23593.2|23586.2|326
1602213900000|2020-10-09 03:25:00|23595.7|23588.7|23593.2|23586.2|23595.7|23588.7|23583.2|23576.2|247
1602214200000|2020-10-09 03:30:00|23588.2|23581.2|23593.2|23586.2|23600.7|23593.7|23588.2|23581.2|321
1602214500000|2020-10-09 03:35:00|23588.2|23581.2|23568.2|23561.2|23593.2|23586.2|23568.2|23561.2|412
1602214800000|2020-10-09 03:40:00|23563.2|23556.2|23573.2|23566.2|23578.2|23571.2|23558.2|23551.2|368
1602215100000|2020-10-09 03:45:00|23570.7|23563.7|23573.2|23566.2|23580.7|23573.7|23568.2|23561.2|219
1602215400000|2020-10-09 03:50:00|23568.2|23561.2|23568.2|23561.2|23573.2|23566.2|23563.2|23556.2|258
1602215700000|2020-10-09 03:55:00|23565.7|23558.7|23548.2|23541.2|23568.2|23561.2|23548.2|23541.2|298
1602216000000|2020-10-09 04:00:00|23550.7|23543.7|23548.2|23541.2|23553.2|23546.2|23548.2|23541.2|177
1602216300000|2020-10-09 04:05:00|23550.7|23543.7|23553.2|23546.2|23555.7|23548.7|23548.2|23541.2|123
1602216600000|2020-10-09 04:10:00|23558.2|23551.2|23553.2|23546.2|23558.2|23551.2|23553.2|23546.2|100
1602216900000|2020-10-09 04:15:00|23558.2|23551.2|23568.2|23561.2|23568.2|23561.2|23553.2|23546.2|334
1602217200000|2020-10-09 04:20:00|23563.2|23556.2|23568.2|23561.2|23568.2|23561.2|23558.2|23551.2|181
1602217500000|2020-10-09 04:25:00|23563.2|23556.2|23565.7|23558.7|23568.2|23561.2|23563.2|23556.2|133
1602217800000|2020-10-09 04:30:00|23563.2|23556.2|23558.2|23551.2|23568.2|23561.2|23558.2|23551.2|149
1602218100000|2020-10-09 04:35:00|23560.7|23553.7|23563.2|23556.2|23565.7|23558.7|23560.7|23553.7|68
1602218400000|2020-10-09 04:40:00|23565.7|23558.7|23563.2|23556.2|23573.2|23566.2|23563.2|23556.2|164
1602218700000|2020-10-09 04:45:00|23565.7|23558.7|23573.2|23566.2|23583.2|23576.2|23565.7|23558.7|340
1602219000000|2020-10-09 04:50:00|23570.7|23563.7|23553.2|23546.2|23573.2|23566.2|23553.2|23546.2|233
1602219300000|2020-10-09 04:55:00|23548.2|23541.2|23548.2|23541.2|23550.7|23543.7|23538.2|23531.2|377
1602219600000|2020-10-09 05:00:00|23543.2|23536.2|23553.2|23546.2|23558.2|23551.2|23543.2|23536.2|563
1602219900000|2020-10-09 05:05:00|23548.2|23541.2|23548.2|23541.2|23553.2|23546.2|23548.2|23541.2|199
1602220200000|2020-10-09 05:10:00|23553.2|23546.2|23553.2|23546.2|23553.2|23546.2|23548.2|23541.2|200
1602220500000|2020-10-09 05:15:00|23548.2|23541.2|23563.2|23556.2|23563.2|23556.2|23548.2|23541.2|177
1602220800000|2020-10-09 05:20:00|23558.2|23551.2|23573.2|23566.2|23578.2|23571.2|23558.2|23551.2|613
1602221100000|2020-10-09 05:25:00|23578.2|23571.2|23573.2|23566.2|23578.2|23571.2|23568.2|23561.2|445
1602221400000|2020-10-09 05:30:00|23568.2|23561.2|23588.2|23581.2|23588.2|23581.2|23568.2|23561.2|413
1602221700000|2020-10-09 05:35:00|23583.2|23576.2|23583.2|23576.2|23593.2|23586.2|23580.7|23573.7|802
1602222000000|2020-10-09 05:40:00|23588.2|23581.2|23583.2|23576.2|23593.2|23586.2|23583.2|23576.2|329
1602222300000|2020-10-09 05:45:00|23588.2|23581.2|23598.2|23591.2|23598.2|23591.2|23583.2|23576.2|667
1602222600000|2020-10-09 05:50:00|23593.2|23586.2|23593.2|23586.2|23598.2|23591.2|23583.2|23576.2|504
1602222900000|2020-10-09 05:55:00|23590.7|23583.7|23588.2|23581.2|23598.2|23591.2|23588.2|23581.2|1136
1602223200000|2020-10-09 06:00:00|23593.2|23586.2|23603.2|23596.2|23603.2|23596.2|23588.2|23581.2|2434
1602223500000|2020-10-09 06:05:00|23598.2|23591.2|23598.2|23591.2|23603.2|23596.2|23588.2|23581.2|1466
1602223800000|2020-10-09 06:10:00|23603.2|23596.2|23573.2|23566.2|23608.2|23601.2|23558.2|23551.2|740
1602224100000|2020-10-09 06:15:00|23568.2|23561.2|23583.2|23576.2|23593.2|23586.2|23568.2|23561.2|432
1602224400000|2020-10-09 06:20:00|23588.2|23581.2|23580.7|23573.7|23593.2|23586.2|23578.2|23571.2|253
1602224700000|2020-10-09 06:25:00|23578.2|23571.2|23583.2|23576.2|23585.7|23578.7|23578.2|23571.2|41
1602225000000|2020-10-09 06:30:00|23588.2|23581.2|23583.2|23576.2|23588.2|23581.2|23578.2|23571.2|37
1602225300000|2020-10-09 06:35:00|23588.2|23581.2|23573.2|23566.2|23588.2|23581.2|23573.2|23566.2|23
1602225600000|2020-10-09 06:40:00|23575.7|23568.7|23573.2|23566.2|23580.7|23573.7|23568.2|23561.2|14
1602225900000|2020-10-09 06:45:00|23570.7|23563.7|23563.2|23556.2|23570.7|23563.7|23560.7|23553.7|30
1602226200000|2020-10-09 06:50:00|23568.2|23561.2|23563.2|23556.2|23568.2|23561.2|23563.2|23556.2|15
1602226500000|2020-10-09 06:55:00|23568.2|23561.2|23573.2|23566.2|23575.7|23568.7|23563.2|23556.2|33
1602226800000|2020-10-09 07:00:00|23575.7|23568.7|23588.2|23581.2|23588.2|23581.2|23573.2|23566.2|91
1602227100000|2020-10-09 07:05:00|23585.7|23578.7|23593.2|23586.2|23603.2|23596.2|23578.2|23571.2|105
1602227400000|2020-10-09 07:10:00|23595.7|23588.7|23588.2|23581.2|23603.2|23596.2|23588.2|23581.2|101
1602227700000|2020-10-09 07:15:00|23590.7|23583.7|23588.2|23581.2|23590.7|23583.7|23583.2|23576.2|24
1602228000000|2020-10-09 07:20:00|23585.7|23578.7|23593.2|23586.2|23593.2|23586.2|23583.2|23576.2|44
1602228300000|2020-10-09 07:25:00|23590.7|23583.7|23608.2|23601.2|23608.2|23601.2|23588.2|23581.2|68
1602228600000|2020-10-09 07:30:00|23603.2|23596.2|23588.2|23581.2|23603.2|23596.2|23578.2|23571.2|202
1602228900000|2020-10-09 07:35:00|23585.7|23578.7|23583.2|23576.2|23593.2|23586.2|23578.2|23571.2|50
1602229200000|2020-10-09 07:40:00|23588.2|23581.2|23580.7|23573.7|23588.2|23581.2|23573.2|23566.2|26
1602229500000|2020-10-09 07:45:00|23578.2|23571.2|23563.2|23556.2|23580.7|23573.7|23563.2|23556.2|144
1602229800000|2020-10-09 07:50:00|23565.7|23558.7|23563.2|23556.2|23568.2|23561.2|23553.2|23546.2|40
1602230100000|2020-10-09 07:55:00|23568.2|23561.2|23558.2|23551.2|23568.2|23561.2|23553.2|23546.2|77
1602230400000|2020-10-09 08:00:00|23555.7|23548.7|23563.2|23556.2|23568.2|23561.2|23553.2|23546.2|37
1602230700000|2020-10-09 08:05:00|23560.7|23553.7|23558.2|23551.2|23568.2|23561.2|23558.2|23551.2|14
1602231000000|2020-10-09 08:10:00|23553.2|23546.2|23553.2|23546.2|23563.2|23556.2|23553.2|23546.2|33
1602231300000|2020-10-09 08:15:00|23548.2|23541.2|23548.2|23541.2|23553.2|23546.2|23543.2|23536.2|110
1602231600000|2020-10-09 08:20:00|23550.7|23543.7|23558.2|23551.2|23558.2|23551.2|23548.2|23541.2|7
1602231900000|2020-10-09 08:25:00|23553.2|23546.2|23553.2|23546.2|23558.2|23551.2|23550.7|23543.7|44
1602232200000|2020-10-09 08:30:00|23550.7|23543.7|23553.2|23546.2|23558.2|23551.2|23550.7|23543.7|50
1602232500000|2020-10-09 08:35:00|23548.2|23541.2|23553.2|23546.2|23553.2|23546.2|23548.2|23541.2|47
1602232800000|2020-10-09 08:40:00|23550.7|23543.7|23558.2|23551.2|23558.2|23551.2|23548.2|23541.2|97
1602233100000|2020-10-09 08:45:00|23553.2|23546.2|23563.2|23556.2|23563.2|23556.2|23553.2|23546.2|59
1602233400000|2020-10-09 08:50:00|23560.7|23553.7|23563.2|23556.2|23568.2|23561.2|23560.7|23553.7|61
1602233700000|2020-10-09 08:55:00|23568.2|23561.2|23553.2|23546.2|23568.2|23561.2|23553.2|23546.2|70
1602234000000|2020-10-09 09:00:00|23558.2|23551.2|23553.2|23546.2|23558.2|23551.2|23553.2|23546.2|36
1602234300000|2020-10-09 09:05:00|23555.7|23548.7|23558.2|23551.2|23558.2|23551.2|23555.7|23548.7|25
1602234600000|2020-10-09 09:10:00|23555.7|23548.7|23558.2|23551.2|23558.2|23551.2|23553.2|23546.2|67
1602234900000|2020-10-09 09:15:00|23560.7|23553.7|23558.2|23551.2|23563.2|23556.2|23558.2|23551.2|8
1602235200000|2020-10-09 09:20:00|23555.7|23548.7|23563.2|23556.2|23563.2|23556.2|23553.2|23546.2|52
1602235500000|2020-10-09 09:25:00|23565.7|23558.7|23563.2|23556.2|23568.2|23561.2|23558.2|23551.2|70
1602235800000|2020-10-09 09:30:00|23558.2|23551.2|23558.2|23551.2|23563.2|23556.2|23558.2|23551.2|92
1602236100000|2020-10-09 09:35:00|23563.2|23556.2|23563.2|23556.2|23565.7|23558.7|23558.2|23551.2|28
1602236400000|2020-10-09 09:40:00|23565.7|23558.7|23568.2|23561.2|23568.2|23561.2|23563.2|23556.2|28
1602236700000|2020-10-09 09:45:00|23570.7|23563.7|23573.2|23566.2|23573.2|23566.2|23568.2|23561.2|32
1602237000000|2020-10-09 09:50:00|||||||||21
1602237300000|2020-10-09 09:55:00|23570.7|23563.7|23573.2|23566.2|23573.2|23566.2|23568.2|23561.2|30
1602237600000|2020-10-09 10:00:00|23570.7|23563.7|23573.2|23566.2|23578.2|23571.2|23568.2|23561.2|62
1602237900000|2020-10-09 10:05:00|23578.2|23571.2|23578.2|23571.2|23578.2|23571.2|23573.2|23566.2|17
1602238200000|2020-10-09 10:10:00|23580.7|23573.7|23588.2|23581.2|23588.2|23581.2|23578.2|23571.2|61
1602238500000|2020-10-09 10:15:00|23583.2|23576.2|23583.2|23576.2|23588.2|23581.2|23578.2|23571.2|82
1602238800000|2020-10-09 10:20:00|23580.7|23573.7|23573.2|23566.2|23580.7|23573.7|23573.2|23566.2|15
1602239100000|2020-10-09 10:25:00|23575.7|23568.7|23578.2|23571.2|23578.2|23571.2|23573.2|23566.2|16
1602239400000|2020-10-09 10:30:00|23573.2|23566.2|23578.2|23571.2|23583.2|23576.2|23573.2|23566.2|25
1602239700000|2020-10-09 10:35:00|23580.7|23573.7|23583.2|23576.2|23583.2|23576.2|23578.2|23571.2|66
1602240000000|2020-10-09 10:40:00|23580.7|23573.7|23578.2|23571.2|23583.2|23576.2|23578.2|23571.2|50
1602240300000|2020-10-09 10:45:00|23580.7|23573.7|23578.2|23571.2|23580.7|23573.7|23578.2|23571.2|67
1602240600000|2020-10-09 10:50:00|23573.2|23566.2|23573.2|23566.2|23578.2|23571.2|23563.2|23556.2|249
1602240900000|2020-10-09 10:55:00|23575.7|23568.7|23573.2|23566.2|23578.2|23571.2|23573.2|23566.2|53
1602241200000|2020-10-09 11:00:00|23575.7|23568.7|23578.2|23571.2|23583.2|23576.2|23573.2|23566.2|107
1602241500000|2020-10-09 11:05:00|23580.7|23573.7|23583.2|23576.2|23588.2|23581.2|23578.2|23571.2|54
1602241800000|2020-10-09 11:10:00|||||||||2
1602242100000|2020-10-09 11:15:00|23578.2|23571.2|23583.2|23576.2|23583.2|23576.2|23578.2|23571.2|25
1602242400000|2020-10-09 11:20:00|23588.2|23581.2|23593.2|23586.2|23593.2|23586.2|23583.2|23576.2|35
1602242700000|2020-10-09 11:25:00|23588.2|23581.2|23593.2|23586.2|23593.2|23586.2|23588.2|23581.2|26
1602243000000|2020-10-09 11:30:00|23598.2|23591.2|23598.2|23591.2|23598.2|23591.2|23598.2|23591.2|42
1602243300000|2020-10-09 11:35:00|||||||||43
1602243600000|2020-10-09 11:40:00|23593.2|23586.2|23593.2|23586.2|23593.2|23586.2|23593.2|23586.2|9
1602243900000|2020-10-09 11:45:00|23595.7|23588.7|23593.2|23586.2|23598.2|23591.2|23593.2|23586.2|486
1602244200000|2020-10-09 11:50:00|23598.2|23591.2|23598.2|23591.2|23603.2|23596.2|23598.2|23591.2|323
1602244500000|2020-10-09 11:55:00|23605.7|23598.7|23598.2|23591.2|23608.2|23601.2|23593.2|23586.2|253
1602244800000|2020-10-09 12:00:00|23603.2|23596.2|23600.7|23593.7|23603.2|23596.2|23598.2|23591.2|145
1602245100000|2020-10-09 12:05:00|23598.2|23591.2|23598.2|23591.2|23603.2|23596.2|23598.2|23591.2|5
1602245400000|2020-10-09 12:10:00|23593.2|23586.2|23593.2|23586.2|23593.2|23586.2|23593.2|23586.2|376
1602245700000|2020-10-09 12:15:00|23595.7|23588.7|23598.2|23591.2|23598.2|23591.2|23595.7|23588.7|25
1602246000000|2020-10-09 12:20:00|23593.2|23586.2|23588.2|23581.2|23593.2|23586.2|23588.2|23581.2|28
1602246300000|2020-10-09 12:25:00|23585.7|23578.7|23593.2|23586.2|23598.2|23591.2|23585.7|23578.7|212
1602246600000|2020-10-09 12:30:00|23590.7|23583.7|23593.2|23586.2|23593.2|23586.2|23588.2|23581.2|759
1602246900000|2020-10-09 12:35:00|23595.7|23588.7|23593.2|23586.2|23595.7|23588.7|23593.2|23586.2|1429
1602247200000|2020-10-09 12:40:00|23595.7|23588.7|23588.2|23581.2|23598.2|23591.2|23588.2|23581.2|889
1602247500000|2020-10-09 12:45:00|23593.2|23586.2|23598.2|23591.2|23598.2|23591.2|23593.2|23586.2|98
1602247800000|2020-10-09 12:50:00|23603.2|23596.2|23603.2|23596.2|23608.2|23601.2|23603.2|23596.2|178
1602248100000|2020-10-09 12:55:00|23600.7|23593.7|23603.2|23596.2|23603.2|23596.2|23598.2|23591.2|55
1602248400000|2020-10-09 13:00:00|23598.2|23591.2|23603.2|23596.2|23608.2|23601.2|23598.2|23591.2|119
1602248700000|2020-10-09 13:05:00|23605.7|23598.7|23608.2|23601.2|23608.2|23601.2|23603.2|23596.2|85
1602249000000|2020-10-09 13:10:00|23605.7|23598.7|23608.2|23601.2|23608.2|23601.2|23603.2|23596.2|21
1602249300000|2020-10-09 13:15:00|23603.2|23596.2|23603.2|23596.2|23603.2|23596.2|23603.2|23596.2|184
1602249600000|2020-10-09 13:20:00|23598.2|23591.2|23603.2|23596.2|23603.2|23596.2|23598.2|23591.2|75
1602249900000|2020-10-09 13:25:00|23600.7|23593.7|23598.2|23591.2|23603.2|23596.2|23598.2|23591.2|22
1602250200000|2020-10-09 13:30:00|23600.7|23593.7|23608.2|23601.2|23608.2|23601.2|23598.2|23591.2|227
1602250500000|2020-10-09 13:35:00|23603.2|23596.2|23593.2|23586.2|23608.2|23601.2|23593.2|23586.2|161
1602250800000|2020-10-09 13:40:00|23588.2|23581.2|23593.2|23586.2|23598.2|23591.2|23588.2|23581.2|59
1602251100000|2020-10-09 13:45:00|23590.7|23583.7|23593.2|23586.2|23593.2|23586.2|23583.2|23576.2|177
1602251400000|2020-10-09 13:50:00|23588.2|23581.2|23588.2|23581.2|23593.2|23586.2|23578.2|23571.2|89
1602251700000|2020-10-09 13:55:00|23585.7|23578.7|23588.2|23581.2|23593.2|23586.2|23583.2|23576.2|172
1602252000000|2020-10-09 14:00:00|23583.2|23576.2|23583.2|23576.2|23588.2|23581.2|23578.2|23571.2|163
1602252300000|2020-10-09 14:05:00|23580.7|23573.7|23570.7|23563.7|23583.2|23576.2|23568.2|23561.2|122
1602252600000|2020-10-09 14:10:00|23568.2|23561.2|23563.2|23556.2|23573.2|23566.2|23558.2|23551.2|155
1602252900000|2020-10-09 14:15:00|23568.2|23561.2|23568.2|23561.2|23573.2|23566.2|23568.2|23561.2|55
1602253200000|2020-10-09 14:20:00|23563.2|23556.2|23563.2|23556.2|23563.2|23556.2|23558.2|23551.2|73
1602253500000|2020-10-09 14:25:00|23558.2|23551.2|23553.2|23546.2|23563.2|23556.2|23553.2|23546.2|181
1602253800000|2020-10-09 14:30:00|23558.2|23551.2|23558.2|23551.2|23563.2|23556.2|23555.7|23548.7|123
1602254100000|2020-10-09 14:35:00|23560.7|23553.7|23573.2|23566.2|23575.7|23568.7|23558.2|23551.2|105
1602254400000|2020-10-09 14:40:00|23568.2|23561.2|23563.2|23556.2|23573.2|23566.2|23563.2|23556.2|123
1602254700000|2020-10-09 14:45:00|23565.7|23558.7|23568.2|23561.2|23573.2|23566.2|23563.2|23556.2|120
1602255000000|2020-10-09 14:50:00|23565.7|23558.7|23553.2|23546.2|23568.2|23561.2|23553.2|23546.2|78
1602255300000|2020-10-09 14:55:00|23558.2|23551.2|23563.2|23556.2|23563.2|23556.2|23553.2|23546.2|111
1602255600000|2020-10-09 15:00:00|23568.2|23561.2|23575.7|23568.7|23578.2|23571.2|23563.2|23556.2|175
1602255900000|2020-10-09 15:05:00|23573.2|23566.2|23568.2|23561.2|23578.2|23571.2|23563.2|23556.2|115
1602256200000|2020-10-09 15:10:00|23570.7|23563.7|23568.2|23561.2|23575.7|23568.7|23568.2|23561.2|118
1602256500000|2020-10-09 15:15:00|23570.7|23563.7|23563.2|23556.2|23570.7|23563.7|23563.2|23556.2|181
1602256800000|2020-10-09 15:20:00|23568.2|23561.2|23558.2|23551.2|23568.2|23561.2|23553.2|23546.2|154
1602257100000|2020-10-09 15:25:00|23555.7|23548.7|23558.2|23551.2|23560.7|23553.7|23553.2|23546.2|48
1602257400000|2020-10-09 15:30:00|23560.7|23553.7|23573.2|23566.2|23583.2|23576.2|23558.2|23551.2|335
1602257700000|2020-10-09 15:35:00|23575.7|23568.7|23573.2|23566.2|23575.7|23568.7|23568.2|23561.2|167
1602258000000|2020-10-09 15:40:00|23570.7|23563.7|23568.2|23561.2|23583.2|23576.2|23558.2|23551.2|451
1602258300000|2020-10-09 15:45:00|23573.2|23566.2|23593.2|23586.2|23598.2|23591.2|23568.2|23561.2|431
1602258600000|2020-10-09 15:50:00|23590.7|23583.7|23598.2|23591.2|23598.2|23591.2|23573.2|23566.2|428
1602258900000|2020-10-09 15:55:00|23595.7|23588.7|23598.2|23591.2|23603.2|23596.2|23593.2|23586.2|345
1602259200000|2020-10-09 16:00:00|23608.2|23601.2|23598.2|23591.2|23608.2|23601.2|23598.2|23591.2|196
1602259500000|2020-10-09 16:05:00|23603.2|23596.2|23603.2|23596.2|23608.2|23601.2|23598.2|23591.2|222
1602259800000|2020-10-09 16:10:00|23600.7|23593.7|23598.2|23591.2|23603.2|23596.2|23593.2|23586.2|125
1602260100000|2020-10-09 16:15:00|23595.7|23588.7|23588.2|23581.2|23598.2|23591.2|23588.2|23581.2|40
1602260400000|2020-10-09 16:20:00|23593.2|23586.2|23598.2|23591.2|23603.2|23596.2|23588.2|23581.2|184
1602260700000|2020-10-09 16:25:00|23600.7|23593.7|23588.2|23581.2|23603.2|23596.2|23583.2|23576.2|219
1602261000000|2020-10-09 16:30:00|23593.2|23586.2|23593.2|23586.2|23593.2|23586.2|23588.2|23581.2|58
1602261300000|2020-10-09 16:35:00|23598.2|23591.2|23593.2|23586.2|23598.2|23591.2|23593.2|23586.2|57
1602261600000|2020-10-09 16:40:00|23588.2|23581.2|23583.2|23576.2|23593.2|23586.2|23578.2|23571.2|110
1602261900000|2020-10-09 16:45:00|23585.7|23578.7|23583.2|23576.2|23585.7|23578.7|23578.2|23571.2|32
1602262200000|2020-10-09 16:50:00|23580.7|23573.7|23578.2|23571.2|23583.2|23576.2|23578.2|23571.2|36
1602262500000|2020-10-09 16:55:00|23580.7|23573.7|23578.2|23571.2|23580.7|23573.7|23573.2|23566.2|59
1602262800000|2020-10-09 17:00:00|23575.7|23568.7|23583.2|23576.2|23583.2|23576.2|23573.2|23566.2|63
1602263100000|2020-10-09 17:05:00|23580.7|23573.7|23588.2|23581.2|23588.2|23581.2|23580.7|23573.7|47
1602263400000|2020-10-09 17:10:00|23583.2|23576.2|23583.2|23576.2|23583.2|23576.2|23583.2|23576.2|13
1602263700000|2020-10-09 17:15:00|23578.2|23571.2|23578.2|23571.2|23583.2|23576.2|23578.2|23571.2|31
1602264000000|2020-10-09 17:20:00|||||||||83
1602264300000|2020-10-09 17:25:00|23583.2|23576.2|23583.2|23576.2|23583.2|23576.2|23583.2|23576.2|20
1602264600000|2020-10-09 17:30:00|23588.2|23581.2|23583.2|23576.2|23588.2|23581.2|23583.2|23576.2|41
1602264900000|2020-10-09 17:35:00|23578.2|23571.2|23578.2|23571.2|23583.2|23576.2|23578.2|23571.2|222
1602265200000|2020-10-09 17:40:00|23583.2|23576.2|23583.2|23576.2|23583.2|23576.2|23578.2|23571.2|34
1602265500000|2020-10-09 17:45:00|||||||||34
1602265800000|2020-10-09 17:50:00|23578.2|23571.2|23583.2|23576.2|23583.2|23576.2|23578.2|23571.2|25
1602266100000|2020-10-09 17:55:00|||||||||2
1602266400000|2020-10-09 18:00:00|||||||||39
1602266700000|2020-10-09 18:05:00|23580.7|23573.7|23583.2|23576.2|23583.2|23576.2|23580.7|23573.7|52
1602267000000|2020-10-09 18:10:00|23580.7|23573.7|23578.2|23571.2|23583.2|23576.2|23578.2|23571.2|135
1602267300000|2020-10-09 18:15:00|||||||||3
1602267600000|2020-10-09 18:20:00|||||||||4
1602267900000|2020-10-09 18:25:00|23573.2|23566.2|23573.2|23566.2|23578.2|23571.2|23573.2|23566.2|77
1602268200000|2020-10-09 18:30:00|||||||||38
1602268500000|2020-10-09 18:35:00|23578.2|23571.2|23568.2|23561.2|23578.2|23571.2|23553.2|23546.2|182
1602268800000|2020-10-09 18:40:00|23565.7|23558.7|23578.2|23571.2|23578.2|23571.2|23558.2|23551.2|93
1602269100000|2020-10-09 18:45:00|23575.7|23568.7|23573.2|23566.2|23578.2|23571.2|23573.2|23566.2|39
1602269400000|2020-10-09 18:50:00|23570.7|23563.7|23573.2|23566.2|23573.2|23566.2|23568.2|23561.2|30
1602269700000|2020-10-09 18:55:00|23568.2|23561.2|23573.2|23566.2|23573.2|23566.2|23568.2|23561.2|14
1602270000000|2020-10-09 19:00:00|23568.2|23561.2|23573.2|23566.2|23573.2|23566.2|23568.2|23561.2|23
1602270300000|2020-10-09 19:05:00|23570.7|23563.7|23573.2|23566.2|23573.2|23566.2|23568.2|23561.2|26
1602270600000|2020-10-09 19:10:00|23578.2|23571.2|23578.2|23571.2|23578.2|23571.2|23578.2|23571.2|12
1602270900000|2020-10-09 19:15:00|23575.7|23568.7|23578.2|23571.2|23578.2|23571.2|23573.2|23566.2|9
1602271200000|2020-10-09 19:20:00|23583.2|23576.2|23583.2|23576.2|23588.2|23581.2|23583.2|23576.2|28
1602271500000|2020-10-09 19:25:00|23588.2|23581.2|23583.2|23576.2|23588.2|23581.2|23583.2|23576.2|40
1602271800000|2020-10-09 19:30:00|23578.2|23571.2|23578.2|23571.2|23578.2|23571.2|23573.2|23566.2|116
1602272100000|2020-10-09 19:35:00|23580.7|23573.7|23578.2|23571.2|23583.2|23576.2|23578.2|23571.2|35
1602272400000|2020-10-09 19:40:00|23583.2|23576.2|23578.2|23571.2|23583.2|23576.2|23573.2|23566.2|103
1602272700000|2020-10-09 19:45:00|23575.7|23568.7|23578.2|23571.2|23583.2|23576.2|23573.2|23566.2|122
1602273000000|2020-10-09 19:50:00|23580.7|23573.7|23583.2|23576.2|23583.2|23576.2|23578.2|23571.2|170
1602273300000|2020-10-09 19:55:00|23578.2|23571.2|23568.2|23561.2|23578.2|23571.2|23558.2|23551.2|470
1602273600000|2020-10-09 20:00:00|23565.7|23558.7|23568.2|23561.2|23568.2|23561.2|23558.2|23551.2|178
1602273900000|2020-10-09 20:05:00|23563.2|23556.2|23558.2|23551.2|23568.2|23561.2|23558.2|23551.2|321
1602274200000|2020-10-09 20:10:00|23563.2|23556.2|23565.7|23558.7|23568.2|23561.2|23558.2|23551.2|213
1602274500000|2020-10-09 20:15:00|23569.7|23554.7|23572.2|23557.2|23572.2|23557.2|23567.2|23552.2|79
1602274800000|2020-10-09 20:20:00|23569.7|23554.7|23572.2|23557.2|23572.2|23557.2|23567.2|23552.2|8
1602275100000|2020-10-09 20:25:00|23567.2|23552.2|23567.2|23552.2|23567.2|23552.2|23567.2|23552.2|3
1602275400000|2020-10-09 20:30:00|23569.7|23554.7|23577.2|23562.2|23577.2|23562.2|23567.2|23552.2|31
1602275700000|2020-10-09 20:35:00|23574.7|23559.7|23579.7|23564.7|23582.2|23567.2|23574.7|23559.7|8
1602276000000|2020-10-09 20:40:00|23582.2|23567.2|23579.7|23564.7|23582.2|23567.2|23579.7|23564.7|1
1602276300000|2020-10-09 20:45:00|23577.2|23562.2|23594.7|23579.7|23594.7|23579.7|23574.7|23559.7|50
1602276600000|2020-10-09 20:50:00|23597.2|23582.2|23594.7|23579.7|23597.2|23582.2|23592.2|23577.2|39
1602276900000|2020-10-09 20:55:00|23597.2|23582.2|23598.4|23568.4|23602.2|23587.2|23589.7|23564.8|51
1602453600000|2020-10-11 22:00:00|23594.7|23579.7|23559.7|23544.7|23597.2|23582.2|23557.2|23542.2|63
1602453900000|2020-10-11 22:05:00|23562.2|23547.2|23584.7|23569.7|23592.2|23577.2|23562.2|23547.2|34
1602454200000|2020-10-11 22:10:00|23587.2|23572.2|23592.4|23577.4|23592.4|23577.4|23587.2|23572.2|2
1602454500000|2020-10-11 22:15:00|23589.9|23574.9|23587.4|23572.4|23592.4|23577.4|23587.4|23572.4|11
1602454800000|2020-10-11 22:20:00|23589.9|23574.9|23592.4|23577.4|23592.4|23577.4|23589.9|23574.9|0
1602456600000|2020-10-11 22:50:00|23587.4|23572.4|23582.4|23567.4|23587.4|23572.4|23582.4|23567.4|9
1602457200000|2020-10-11 23:00:00|23587.4|23572.4|23577.4|23562.4|23587.4|23572.4|23577.4|23562.4|9
1602457500000|2020-10-11 23:05:00|23579.9|23564.9|23577.4|23562.4|23579.9|23564.9|23577.4|23562.4|2
1602457800000|2020-10-11 23:10:00|23574.9|23559.9|23572.4|23557.4|23577.4|23562.4|23572.4|23557.4|8
1602458100000|2020-10-11 23:15:00|23574.9|23559.9|23567.4|23552.4|23574.9|23559.9|23567.4|23552.4|9
1602458400000|2020-10-11 23:20:00|23564.9|23549.9|23567.4|23552.4|23567.4|23552.4|23562.4|23547.4|14
1602458700000|2020-10-11 23:25:00|23564.9|23549.9|23562.4|23547.4|23567.4|23552.4|23557.4|23542.4|11
1602459000000|2020-10-11 23:30:00|23567.4|23552.4|23553.4|23546.4|23573.4|23566.4|23553.4|23546.4|18777
1602459300000|2020-10-11 23:35:00|23555.9|23548.9|23568.4|23561.4|23568.4|23561.4|23553.4|23546.4|129
1602459600000|2020-10-11 23:40:00|23573.4|23566.4|23578.4|23571.4|23588.4|23581.4|23568.4|23561.4|190
1602459900000|2020-10-11 23:45:00|23580.9|23573.9|23588.4|23581.4|23600.9|23593.9|23580.9|23573.9|310
1602460200000|2020-10-11 23:50:00|23585.9|23578.9|23568.4|23561.4|23585.9|23578.9|23568.4|23561.4|228
1602460500000|2020-10-11 23:55:00|23570.9|23563.9|23563.4|23556.4|23573.4|23566.4|23563.4|23556.4|178
1602460800000|2020-10-12 00:00:00|23568.4|23561.4|23558.4|23551.4|23578.4|23571.4|23548.4|23541.4|1152
1602461100000|2020-10-12 00:05:00|23555.9|23548.9|23533.4|23526.4|23555.9|23548.9|23523.4|23516.4|1083
1602461400000|2020-10-12 00:10:00|23535.9|23528.9|23528.4|23521.4|23538.4|23531.4|23523.4|23516.4|424
1602461700000|2020-10-12 00:15:00|23523.4|23516.4|23518.4|23511.4|23528.4|23521.4|23503.4|23496.4|962
1602462000000|2020-10-12 00:20:00|23515.9|23508.9|23533.4|23526.4|23533.4|23526.4|23513.4|23506.4|433
1602462300000|2020-10-12 00:25:00|23528.4|23521.4|23523.4|23516.4|23528.4|23521.4|23518.4|23511.4|174
1602462600000|2020-10-12 00:30:00|23520.9|23513.9|23533.4|23526.4|23538.4|23531.4|23513.4|23506.4|430
1602462900000|2020-10-12 00:35:00|23535.9|23528.9|23518.4|23511.4|23538.4|23531.4|23518.4|23511.4|274
1602463200000|2020-10-12 00:40:00|23520.9|23513.9|23518.4|23511.4|23523.4|23516.4|23508.4|23501.4|254
1602463500000|2020-10-12 00:45:00|23515.9|23508.9|23513.4|23506.4|23518.4|23511.4|23508.4|23501.4|344
1602463800000|2020-10-12 00:50:00|23508.4|23501.4|23518.4|23511.4|23523.4|23516.4|23508.4|23501.4|242
1602464100000|2020-10-12 00:55:00|23515.9|23508.9|23523.4|23516.4|23528.4|23521.4|23515.9|23508.9|330
1602464400000|2020-10-12 01:00:00|23518.4|23511.4|23508.4|23501.4|23523.4|23516.4|23508.4|23501.4|333
1602464700000|2020-10-12 01:05:00|23510.9|23503.9|23503.4|23496.4|23513.4|23506.4|23498.4|23491.4|390
1602465000000|2020-10-12 01:10:00|23505.9|23498.9|23518.4|23511.4|23528.4|23521.4|23503.4|23496.4|288
1602465300000|2020-10-12 01:15:00|23520.9|23513.9|23523.4|23516.4|23528.4|23521.4|23508.4|23501.4|383
1602465600000|2020-10-12 01:20:00|23520.9|23513.9|23528.4|23521.4|23533.4|23526.4|23513.4|23506.4|285
1602465900000|2020-10-12 01:25:00|23523.4|23516.4|23518.4|23511.4|23533.4|23526.4|23518.4|23511.4|280
1602466200000|2020-10-12 01:30:00|23513.4|23506.4|23538.4|23531.4|23548.4|23541.4|23513.4|23506.4|536
1602466500000|2020-10-12 01:35:00|23543.4|23536.4|23568.4|23561.4|23573.4|23566.4|23540.9|23533.9|534
1602466800000|2020-10-12 01:40:00|23573.4|23566.4|23570.9|23563.9|23578.4|23571.4|23563.4|23556.4|678
1602467100000|2020-10-12 01:45:00|23573.4|23566.4|23563.4|23556.4|23575.9|23568.9|23563.4|23556.4|247
1602467400000|2020-10-12 01:50:00|23565.9|23558.9|23573.4|23566.4|23573.4|23566.4|23563.4|23556.4|193
1602467700000|2020-10-12 01:55:00|23568.4|23561.4|23573.4|23566.4|23578.4|23571.4|23568.4|23561.4|276
1602468000000|2020-10-12 02:00:00|23570.9|23563.9|23563.4|23556.4|23575.9|23568.9|23563.4|23556.4|148
1602468300000|2020-10-12 02:05:00|23560.9|23553.9|23548.4|23541.4|23563.4|23556.4|23548.4|23541.4|328
1602468600000|2020-10-12 02:10:00|23550.9|23543.9|23543.4|23536.4|23553.4|23546.4|23543.4|23536.4|374
1602468900000|2020-10-12 02:15:00|23540.9|23533.9|23543.4|23536.4|23548.4|23541.4|23540.9|23533.9|189
1602469200000|2020-10-12 02:20:00|23540.9|23533.9|23533.4|23526.4|23543.4|23536.4|23533.4|23526.4|276
1602469500000|2020-10-12 02:25:00|23528.4|23521.4|23528.4|23521.4|23533.4|23526.4|23528.4|23521.4|209
1602469800000|2020-10-12 02:30:00|23525.9|23518.9|23518.4|23511.4|23528.4|23521.4|23518.4|23511.4|318
1602470100000|2020-10-12 02:35:00|23513.4|23506.4|23518.4|23511.4|23518.4|23511.4|23508.4|23501.4|145
1602470400000|2020-10-12 02:40:00|23520.9|23513.9|23513.4|23506.4|23523.4|23516.4|23513.4|23506.4|93
1602470700000|2020-10-12 02:45:00|23503.4|23496.4|23508.4|23501.4|23508.4|23501.4|23498.4|23491.4|282
1602471000000|2020-10-12 02:50:00|23510.9|23503.9|23513.4|23506.4|23513.4|23506.4|23508.4|23501.4|252
1602471300000|2020-10-12 02:55:00|23518.4|23511.4|23508.4|23501.4|23518.4|23511.4|23508.4|23501.4|240
1602471600000|2020-10-12 03:00:00|23503.4|23496.4|23508.4|23501.4|23508.4|23501.4|23503.4|23496.4|70
1602471900000|2020-10-12 03:05:00|23505.9|23498.9|23503.4|23496.4|23508.4|23501.4|23503.4|23496.4|43
1602472200000|2020-10-12 03:10:00|23500.9|23493.9|23498.4|23491.4|23503.4|23496.4|23495.9|23488.9|60
1602472500000|2020-10-12 03:15:00|23495.9|23488.9|23498.4|23491.4|23498.4|23491.4|23488.4|23481.4|248
1602472800000|2020-10-12 03:20:00|23500.9|23493.9|23500.9|23493.9|23505.9|23498.9|23493.4|23486.4|209
1602473100000|2020-10-12 03:25:00|23498.4|23491.4|23503.4|23496.4|23503.4|23496.4|23498.4|23491.4|71
1602473400000|2020-10-12 03:30:00|23498.4|23491.4|23518.4|23511.4|23518.4|23511.4|23493.4|23486.4|877
1602473700000|2020-10-12 03:35:00|23520.9|23513.9|23518.4|23511.4|23523.4|23516.4|23510.9|23503.9|399
1602474000000|2020-10-12 03:40:00|23513.4|23506.4|23520.9|23513.9|23523.4|23516.4|23513.4|23506.4|182
1602474300000|2020-10-12 03:45:00|23518.4|23511.4|23533.4|23526.4|23533.4|23526.4|23518.4|23511.4|266
1602474600000|2020-10-12 03:50:00|23530.9|23523.9|23528.4|23521.4|23533.4|23526.4|23525.9|23518.9|156
1602474900000|2020-10-12 03:55:00|23525.9|23518.9|23518.4|23511.4|23528.4|23521.4|23518.4|23511.4|148
1602475200000|2020-10-12 04:00:00|23515.9|23508.9|23513.4|23506.4|23518.4|23511.4|23508.4|23501.4|129
1602475500000|2020-10-12 04:05:00|23510.9|23503.9|23523.4|23516.4|23523.4|23516.4|23508.4|23501.4|310
1602475800000|2020-10-12 04:10:00|23528.4|23521.4|23528.4|23521.4|23533.4|23526.4|23528.4|23521.4|177
1602476100000|2020-10-12 04:15:00|23533.4|23526.4|23533.4|23526.4|23533.4|23526.4|23528.4|23521.4|228
1602476400000|2020-10-12 04:20:00|23528.4|23521.4|23528.4|23521.4|23533.4|23526.4|23528.4|23521.4|90
1602476700000|2020-10-12 04:25:00|23530.9|23523.9|23533.4|23526.4|23538.4|23531.4|23528.4|23521.4|210
1602477000000|2020-10-12 04:30:00|23528.4|23521.4|23523.4|23516.4|23528.4|23521.4|23523.4|23516.4|375
1602477300000|2020-10-12 04:35:00|23525.9|23518.9|23533.4|23526.4|23533.4|23526.4|23523.4|23516.4|249
1602477600000|2020-10-12 04:40:00|23535.9|23528.9|23533.4|23526.4|23535.9|23528.9|23528.4|23521.4|206
1602477900000|2020-10-12 04:45:00|23535.9|23528.9|23538.4|23531.4|23543.4|23536.4|23533.4|23526.4|106
1602478200000|2020-10-12 04:50:00|23533.4|23526.4|23533.4|23526.4|23540.9|23533.9|23533.4|23526.4|160
1602478800000|2020-10-12 05:00:00|23528.4|23521.4|23543.4|23536.4|23548.4|23541.4|23523.4|23516.4|848
1602479100000|2020-10-12 05:05:00|23545.9|23538.9|23545.9|23538.9|23548.4|23541.4|23543.4|23536.4|351
1602479400000|2020-10-12 05:10:00|23548.4|23541.4|23548.4|23541.4|23553.4|23546.4|23545.9|23538.9|589
1602479700000|2020-10-12 05:15:00|23550.9|23543.9|23553.4|23546.4|23553.4|23546.4|23548.4|23541.4|444
1602480000000|2020-10-12 05:20:00|23548.4|23541.4|23553.4|23546.4|23555.9|23548.9|23548.4|23541.4|654
1602480300000|2020-10-12 05:25:00|23550.9|23543.9|23543.4|23536.4|23558.4|23551.4|23543.4|23536.4|763
1602480600000|2020-10-12 05:30:00|23538.4|23531.4|23543.4|23536.4|23548.4|23541.4|23538.4|23531.4|640
1602480900000|2020-10-12 05:35:00|23540.9|23533.9|23548.4|23541.4|23548.4|23541.4|23538.4|23531.4|304
1602481200000|2020-10-12 05:40:00|23543.4|23536.4|23538.4|23531.4|23548.4|23541.4|23538.4|23531.4|631
1602481500000|2020-10-12 05:45:00|23535.9|23528.9|23538.4|23531.4|23538.4|23531.4|23528.4|23521.4|715
1602481800000|2020-10-12 05:50:00|23540.9|23533.9|23553.4|23546.4|23553.4|23546.4|23533.4|23526.4|539
1602482100000|2020-10-12 05:55:00|23550.9|23543.9|23553.4|23546.4|23558.4|23551.4|23543.4|23536.4|2090
1602482400000|2020-10-12 06:00:00|23548.4|23541.4|23543.4|23536.4|23558.4|23551.4|23543.4|23536.4|1878
1602482700000|2020-10-12 06:05:00|23538.4|23531.4|23535.9|23528.9|23545.9|23538.9|23533.4|23526.4|949
1602483000000|2020-10-12 06:10:00|23533.4|23526.4|23523.4|23516.4|23533.4|23526.4|23523.4|23516.4|305
1602483300000|2020-10-12 06:15:00|23528.4|23521.4|23528.4|23521.4|23533.4|23526.4|23528.4|23521.4|271
1602483600000|2020-10-12 06:20:00|23530.9|23523.9|23523.4|23516.4|23533.4|23526.4|23523.4|23516.4|165
1602483900000|2020-10-12 06:25:00|23528.4|23521.4|23528.4|23521.4|23528.4|23521.4|23523.4|23516.4|130
1602484200000|2020-10-12 06:30:00|23530.9|23523.9|23523.4|23516.4|23530.9|23523.9|23520.9|23513.9|12
1602484500000|2020-10-12 06:35:00|23525.9|23518.9|23523.4|23516.4|23528.4|23521.4|23523.4|23516.4|17
1602484800000|2020-10-12 06:40:00|23525.9|23518.9|23523.4|23516.4|23525.9|23518.9|23518.4|23511.4|11
1602485100000|2020-10-12 06:45:00|23520.9|23513.9|23518.4|23511.4|23520.9|23513.9|23513.4|23506.4|29
1602485400000|2020-10-12 06:50:00|23520.9|23513.9|23518.4|23511.4|23520.9|23513.9|23518.4|23511.4|0
1602485700000|2020-10-12 06:55:00|23513.4|23506.4|23503.4|23496.4|23513.4|23506.4|23503.4|23496.4|33
1602486000000|2020-10-12 07:00:00|23498.4|23491.4|23503.4|23496.4|23518.4|23511.4|23498.4|23491.4|93
1602486300000|2020-10-12 07:05:00|23500.9|23493.9|23508.4|23501.4|23513.4|23506.4|23498.4|23491.4|61
1602486600000|2020-10-12 07:10:00|23513.4|23506.4|23508.4|23501.4|23513.4|23506.4|23505.9|23498.9|25
1602486900000|2020-10-12 07:15:00|23505.9|23498.9|23518.4|23511.4|23520.9|23513.9|23503.4|23496.4|43
1602487200000|2020-10-12 07:20:00|23520.9|23513.9|23518.4|23511.4|23523.4|23516.4|23513.4|23506.4|140
1602487500000|2020-10-12 07:25:00|23513.4|23506.4|23513.4|23506.4|23518.4|23511.4|23513.4|23506.4|126
1602487800000|2020-10-12 07:30:00|23518.4|23511.4|23518.4|23511.4|23523.4|23516.4|23510.9|23503.9|48
1602488100000|2020-10-12 07:35:00|23520.9|23513.9|23513.4|23506.4|23523.4|23516.4|23508.4|23501.4|26
1602488400000|2020-10-12 07:40:00|23510.9|23503.9|23513.4|23506.4|23513.4|23506.4|23503.4|23496.4|79
1602488700000|2020-10-12 07:45:00|23510.9|23503.9|23518.4|23511.4|23518.4|23511.4|23508.4|23501.4|51
1602489000000|2020-10-12 07:50:00|23523.4|23516.4|23518.4|23511.4|23523.4|23516.4|23515.9|23508.9|53
1602489300000|2020-10-12 07:55:00|23513.4|23506.4|23518.4|23511.4|23523.4|23516.4|23510.9|23503.9|73
1602489600000|2020-10-12 08:00:00|23520.9|23513.9|23523.4|23516.4|23528.4|23521.4|23513.4|23506.4|46
1602489900000|2020-10-12 08:05:00|23520.9|23513.9|23523.4|23516.4|23528.4|23521.4|23520.9|23513.9|23
1602490200000|2020-10-12 08:10:00|23525.9|23518.9|23533.4|23526.4|23533.4|23526.4|23523.4|23516.4|40
1602490500000|2020-10-12 08:15:00|23530.9|23523.9|23538.4|23531.4|23543.4|23536.4|23528.4|23521.4|68
1602490800000|2020-10-12 08:20:00|23540.9|23533.9|23563.4|23556.4|23563.4|23556.4|23538.4|23531.4|172
1602491100000|2020-10-12 08:25:00|23558.4|23551.4|23568.4|23561.4|23573.4|23566.4|23553.4|23546.4|315
1602491400000|2020-10-12 08:30:00|23570.9|23563.9|23568.4|23561.4|23578.4|23571.4|23568.4|23561.4|137
1602491700000|2020-10-12 08:35:00|23565.9|23558.9|23563.4|23556.4|23568.4|23561.4|23563.4|23556.4|81
1602492000000|2020-10-12 08:40:00|23568.4|23561.4|23553.4|23546.4|23568.4|23561.4|23548.4|23541.4|169
1602492300000|2020-10-12 08:45:00|23548.4|23541.4|23553.4|23546.4|23558.4|23551.4|23548.4|23541.4|109
1602492600000|2020-10-12 08:50:00|23550.9|23543.9|23543.4|23536.4|23553.4|23546.4|23538.4|23531.4|96
1602492900000|2020-10-12 08:55:00|23540.9|23533.9|23538.4|23531.4|23545.9|23538.9|23538.4|23531.4|86
1602493200000|2020-10-12 09:00:00|23543.4|23536.4|23543.4|23536.4|23548.4|23541.4|23543.4|23536.4|47
1602493500000|2020-10-12 09:05:00|23538.4|23531.4|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|21
1602493800000|2020-10-12 09:10:00|23548.4|23541.4|23548.4|23541.4|23548.4|23541.4|23543.4|23536.4|80
1602494100000|2020-10-12 09:15:00|23543.4|23536.4|23543.4|23536.4|23548.4|23541.4|23543.4|23536.4|18
1602494400000|2020-10-12 09:20:00|23548.4|23541.4|23543.4|23536.4|23548.4|23541.4|23540.9|23533.9|32
1602494700000|2020-10-12 09:25:00|23538.4|23531.4|23543.4|23536.4|23543.4|23536.4|23535.9|23528.9|35
1602495000000|2020-10-12 09:30:00|23538.4|23531.4|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|30
1602495300000|2020-10-12 09:35:00|23540.9|23533.9|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|16
1602495600000|2020-10-12 09:40:00|23540.9|23533.9|23533.4|23526.4|23543.4|23536.4|23533.4|23526.4|39
1602495900000|2020-10-12 09:45:00|23535.9|23528.9|23533.4|23526.4|23543.4|23536.4|23533.4|23526.4|38
1602496200000|2020-10-12 09:50:00|23535.9|23528.9|23533.4|23526.4|23535.9|23528.9|23533.4|23526.4|24
1602496800000|2020-10-12 10:00:00|23538.4|23531.4|23538.4|23531.4|23540.9|23533.9|23533.4|23526.4|52
1602497400000|2020-10-12 10:10:00|23543.4|23536.4|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|36
1602498000000|2020-10-12 10:20:00|23540.9|23533.9|23540.9|23533.9|23543.4|23536.4|23538.4|23531.4|18
1602498300000|2020-10-12 10:25:00|23543.4|23536.4|23543.4|23536.4|23543.4|23536.4|23540.9|23533.9|11
1602498600000|2020-10-12 10:30:00|23540.9|23533.9|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|19
1602498900000|2020-10-12 10:35:00|23540.9|23533.9|23543.4|23536.4|23543.4|23536.4|23540.9|23533.9|3
1602499200000|2020-10-12 10:40:00|23540.9|23533.9|23543.4|23536.4|23548.4|23541.4|23538.4|23531.4|35
1602499500000|2020-10-12 10:45:00|23548.4|23541.4|23543.4|23536.4|23548.4|23541.4|23543.4|23536.4|20
1602499800000|2020-10-12 10:50:00|23545.9|23538.9|23548.4|23541.4|23548.4|23541.4|23543.4|23536.4|4
1602500100000|2020-10-12 10:55:00|23553.4|23546.4|23558.4|23551.4|23558.4|23551.4|23553.4|23546.4|38
1602500400000|2020-10-12 11:00:00|23555.9|23548.9|23553.4|23546.4|23558.4|23551.4|23553.4|23546.4|36
1602500700000|2020-10-12 11:05:00|23548.4|23541.4|23548.4|23541.4|23553.4|23546.4|23548.4|23541.4|5
1602501000000|2020-10-12 11:10:00|23550.9|23543.9|23548.4|23541.4|23553.4|23546.4|23548.4|23541.4|16
1602501300000|2020-10-12 11:15:00|23550.9|23543.9|23553.4|23546.4|23553.4|23546.4|23548.4|23541.4|6
1602501600000|2020-10-12 11:20:00|23550.9|23543.9|23553.4|23546.4|23553.4|23546.4|23548.4|23541.4|21
1602501900000|2020-10-12 11:25:00|23558.4|23551.4|23558.4|23551.4|23558.4|23551.4|23558.4|23551.4|27
1602502200000|2020-10-12 11:30:00|23553.4|23546.4|23558.4|23551.4|23558.4|23551.4|23553.4|23546.4|65
1602502500000|2020-10-12 11:35:00|23563.4|23556.4|23563.4|23556.4|23563.4|23556.4|23558.4|23551.4|87
1602502800000|2020-10-12 11:40:00|23560.9|23553.9|23568.4|23561.4|23573.4|23566.4|23560.9|23553.9|87
1602503100000|2020-10-12 11:45:00|23573.4|23566.4|23568.4|23561.4|23573.4|23566.4|23568.4|23561.4|28
1602503400000|2020-10-12 11:50:00|||||||||2
1602503700000|2020-10-12 11:55:00|23565.9|23558.9|23568.4|23561.4|23568.4|23561.4|23563.4|23556.4|32
1602504000000|2020-10-12 12:00:00|23565.9|23558.9|23568.4|23561.4|23568.4|23561.4|23563.4|23556.4|48
1602504300000|2020-10-12 12:05:00|23573.4|23566.4|23568.4|23561.4|23573.4|23566.4|23568.4|23561.4|25
1602504600000|2020-10-12 12:10:00|23570.9|23563.9|23573.4|23566.4|23573.4|23566.4|23568.4|23561.4|15
1602504900000|2020-10-12 12:15:00|23575.9|23568.9|23573.4|23566.4|23578.4|23571.4|23573.4|23566.4|61
1602505200000|2020-10-12 12:20:00|23575.9|23568.9|23578.4|23571.4|23578.4|23571.4|23573.4|23566.4|31
1602505500000|2020-10-12 12:25:00|23575.9|23568.9|23568.4|23561.4|23578.4|23571.4|23565.9|23558.9|111
1602505800000|2020-10-12 12:30:00|23573.4|23566.4|23573.4|23566.4|23573.4|23566.4|23570.9|23563.9|25
1602506100000|2020-10-12 12:35:00|||||||||6
1602506400000|2020-10-12 12:40:00|23578.4|23571.4|23573.4|23566.4|23578.4|23571.4|23573.4|23566.4|132
1602506700000|2020-10-12 12:45:00|23570.9|23563.9|23573.4|23566.4|23573.4|23566.4|23568.4|23561.4|28
1602507000000|2020-10-12 12:50:00|23568.4|23561.4|23568.4|23561.4|23573.4|23566.4|23568.4|23561.4|17
1602507300000|2020-10-12 12:55:00|||||||||5
1602507600000|2020-10-12 13:00:00|23565.9|23558.9|23563.4|23556.4|23568.4|23561.4|23563.4|23556.4|60
1602507900000|2020-10-12 13:05:00|23568.4|23561.4|23563.4|23556.4|23568.4|23561.4|23563.4|23556.4|16
1602508200000|2020-10-12 13:10:00|23568.4|23561.4|23563.4|23556.4|23568.4|23561.4|23563.4|23556.4|10
1602508500000|2020-10-12 13:15:00|||||||||2
1602508800000|2020-10-12 13:20:00|23558.4|23551.4|23558.4|23551.4|23558.4|23551.4|23553.4|23546.4|80
1602509100000|2020-10-12 13:25:00|23555.9|23548.9|23553.4|23546.4|23558.4|23551.4|23553.4|23546.4|78
1602509400000|2020-10-12 13:30:00|23548.4|23541.4|23543.4|23536.4|23553.4|23546.4|23538.4|23531.4|311
1602509700000|2020-10-12 13:35:00|23548.4|23541.4|23543.4|23536.4|23548.4|23541.4|23543.4|23536.4|179
1602510000000|2020-10-12 13:40:00|23538.4|23531.4|23538.4|23531.4|23543.4|23536.4|23533.4|23526.4|165
1602510300000|2020-10-12 13:45:00|23540.9|23533.9|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|123
1602510600000|2020-10-12 13:50:00|23540.9|23533.9|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|115
1602510900000|2020-10-12 13:55:00|23540.9|23533.9|23538.4|23531.4|23543.4|23536.4|23538.4|23531.4|143
1602511200000|2020-10-12 14:00:00|23543.4|23536.4|23543.4|23536.4|23543.4|23536.4|23543.4|23536.4|59
1602511500000|2020-10-12 14:05:00|23545.9|23538.9|23543.4|23536.4|23548.4|23541.4|23543.4|23536.4|69
1602511800000|2020-10-12 14:10:00|23548.4|23541.4|23548.4|23541.4|23553.4|23546.4|23543.4|23536.4|84
1602512100000|2020-10-12 14:15:00|23545.9|23538.9|23548.4|23541.4|23553.4|23546.4|23545.9|23538.9|82
1602512400000|2020-10-12 14:20:00|23553.4|23546.4|23555.9|23548.9|23558.4|23551.4|23548.4|23541.4|140
1602512700000|2020-10-12 14:25:00|23553.4|23546.4|23558.4|23551.4|23558.4|23551.4|23553.4|23546.4|71
1602513000000|2020-10-12 14:30:00|23553.4|23546.4|23553.4|23546.4|23558.4|23551.4|23548.4|23541.4|136
1602513300000|2020-10-12 14:35:00|23558.4|23551.4|23553.4|23546.4|23558.4|23551.4|23553.4|23546.4|90
1602513600000|2020-10-12 14:40:00|||||||||28
1602513900000|2020-10-12 14:45:00|23558.4|23551.4|23558.4|23551.4|23558.4|23551.4|23553.4|23546.4|62
1602514200000|2020-10-12 14:50:00|23560.9|23553.9|23573.4|23566.4|23578.4|23571.4|23558.4|23551.4|176
1602514500000|2020-10-12 14:55:00|23578.4|23571.4|23568.4|23561.4|23578.4|23571.4|23568.4|23561.4|74
1602514800000|2020-10-12 15:00:00|23570.9|23563.9|23578.4|23571.4|23578.4|23571.4|23568.4|23561.4|90
1602515100000|2020-10-12 15:05:00|23583.4|23576.4|23593.4|23586.4|23593.4|23586.4|23583.4|23576.4|59
1602515400000|2020-10-12 15:10:00|23588.4|23581.4|23583.4|23576.4|23593.4|23586.4|23583.4|23576.4|202
1602515700000|2020-10-12 15:15:00|23588.4|23581.4|23588.4|23581.4|23593.4|23586.4|23583.4|23576.4|238
1602516000000|2020-10-12 15:20:00|23593.4|23586.4|23593.4|23586.4|23598.4|23591.4|23593.4|23586.4|189
1602516300000|2020-10-12 15:25:00|23588.4|23581.4|23588.4|23581.4|23598.4|23591.4|23588.4|23581.4|261
1602516600000|2020-10-12 15:30:00|23593.4|23586.4|23588.4|23581.4|23598.4|23591.4|23588.4|23581.4|149
1602516900000|2020-10-12 15:35:00|23585.9|23578.9|23588.4|23581.4|23593.4|23586.4|23583.4|23576.4|190
1602517200000|2020-10-12 15:40:00|23593.4|23586.4|23588.4|23581.4|23593.4|23586.4|23583.4|23576.4|98
1602517500000|2020-10-12 15:45:00|23583.4|23576.4|23578.4|23571.4|23588.4|23581.4|23578.4|23571.4|165
1602517800000|2020-10-12 15:50:00|23575.9|23568.9|23578.4|23571.4|23578.4|23571.4|23573.4|23566.4|55
1602518100000|2020-10-12 15:55:00|23575.9|23568.9|23578.4|23571.4|23578.4|23571.4|23575.9|23568.9|55
1602518400000|2020-10-12 16:00:00|23583.4|23576.4|23583.4|23576.4|23588.4|23581.4|23578.4|23571.4|78
1602518700000|2020-10-12 16:05:00|23588.4|23581.4|23593.4|23586.4|23593.4|23586.4|23583.4|23576.4|20
1602519000000|2020-10-12 16:10:00|23588.4|23581.4|23598.4|23591.4|23598.4|23591.4|23588.4|23581.4|223
1602519300000|2020-10-12 16:15:00|23593.4|23586.4|23593.4|23586.4|23598.4|23591.4|23588.4|23581.4|1372
1602519600000|2020-10-12 16:20:00|23598.4|23591.4|23603.4|23596.4|23603.4|23596.4|23593.4|23586.4|1570
1602519900000|2020-10-12 16:25:00|23600.9|23593.9|23618.4|23611.4|23618.4|23611.4|23598.4|23591.4|199
1602520200000|2020-10-12 16:30:00|23620.9|23613.9|23623.4|23616.4|23623.4|23616.4|23618.4|23611.4|84
1602520500000|2020-10-12 16:35:00|23620.9|23613.9|23628.4|23621.4|23628.4|23621.4|23618.4|23611.4|99
1602520800000|2020-10-12 16:40:00|23633.4|23626.4|23643.4|23636.4|23643.4|23636.4|23628.4|23621.4|294
1602521100000|2020-10-12 16:45:00|23638.4|23631.4|23645.9|23638.9|23648.4|23641.4|23638.4|23631.4|99
1602521400000|2020-10-12 16:50:00|23648.4|23641.4|23638.4|23631.4|23648.4|23641.4|23638.4|23631.4|115
1602521700000|2020-10-12 16:55:00|23635.9|23628.9|23633.4|23626.4|23638.4|23631.4|23633.4|23626.4|178
1602522000000|2020-10-12 17:00:00|23630.9|23623.9|23633.4|23626.4|23633.4|23626.4|23628.4|23621.4|49
1602522300000|2020-10-12 17:05:00|23630.9|23623.9|23623.4|23616.4|23630.9|23623.9|23623.4|23616.4|40
1602522600000|2020-10-12 17:10:00|23628.4|23621.4|23628.4|23621.4|23628.4|23621.4|23628.4|23621.4|19
1602522900000|2020-10-12 17:15:00|23630.9|23623.9|23638.4|23631.4|23638.4|23631.4|23628.4|23621.4|116
1602523200000|2020-10-12 17:20:00|23643.4|23636.4|23643.4|23636.4|23643.4|23636.4|23638.4|23631.4|27
1602523500000|2020-10-12 17:25:00|23638.4|23631.4|23638.4|23631.4|23643.4|23636.4|23638.4|23631.4|41
1602523800000|2020-10-12 17:30:00|23643.4|23636.4|23638.4|23631.4|23643.4|23636.4|23633.4|23626.4|135
1602524100000|2020-10-12 17:35:00|23635.9|23628.9|23628.4|23621.4|23638.4|23631.4|23628.4|23621.4|102
1602524400000|2020-10-12 17:40:00|23630.9|23623.9|23628.4|23621.4|23633.4|23626.4|23623.4|23616.4|27
1602524700000|2020-10-12 17:45:00|23625.9|23618.9|23618.4|23611.4|23628.4|23621.4|23618.4|23611.4|57
1602525000000|2020-10-12 17:50:00|23623.4|23616.4|23618.4|23611.4|23623.4|23616.4|23613.4|23606.4|80
1602525300000|2020-10-12 17:55:00|23623.4|23616.4|23620.9|23613.9|23623.4|23616.4|23618.4|23611.4|42
1602525600000|2020-10-12 18:00:00|23618.4|23611.4|23623.4|23616.4|23628.4|23621.4|23618.4|23611.4|106
1602525900000|2020-10-12 18:05:00|23625.9|23618.9|23628.4|23621.4|23628.4|23621.4|23623.4|23616.4|7
1602526200000|2020-10-12 18:10:00|23623.4|23616.4|23623.4|23616.4|23628.4|23621.4|23623.4|23616.4|102
1602526500000|2020-10-12 18:15:00|23628.4|23621.4|23623.4|23616.4|23628.4|23621.4|23623.4|23616.4|37
1602526800000|2020-10-12 18:20:00|23628.4|23621.4|23628.4|23621.4|23628.4|23621.4|23618.4|23611.4|67
1602527100000|2020-10-12 18:25:00|23633.4|23626.4|23633.4|23626.4|23633.4|23626.4|23628.4|23621.4|12
1602527400000|2020-10-12 18:30:00|23635.9|23628.9|23633.4|23626.4|23638.4|23631.4|23628.4|23621.4|386
1602527700000|2020-10-12 18:35:00|23630.9|23623.9|23633.4|23626.4|23633.4|23626.4|23623.4|23616.4|121
1602528000000|2020-10-12 18:40:00|23630.9|23623.9|23628.4|23621.4|23630.9|23623.9|23618.4|23611.4|55
1602528300000|2020-10-12 18:45:00|23630.9|23623.9|23628.4|23621.4|23630.9|23623.9|23623.4|23616.4|39
1602528600000|2020-10-12 18:50:00|23630.9|23623.9|23628.4|23621.4|23633.4|23626.4|23628.4|23621.4|39
1602528900000|2020-10-12 18:55:00|23623.4|23616.4|23628.4|23621.4|23628.4|23621.4|23623.4|23616.4|39
1602529200000|2020-10-12 19:00:00|23633.4|23626.4|23628.4|23621.4|23633.4|23626.4|23623.4|23616.4|76
1602529500000|2020-10-12 19:05:00|23625.9|23618.9|23625.9|23618.9|23628.4|23621.4|23623.4|23616.4|79
1602529800000|2020-10-12 19:10:00|23623.4|23616.4|23623.4|23616.4|23628.4|23621.4|23618.4|23611.4|67
1602530100000|2020-10-12 19:15:00|23618.4|23611.4|23623.4|23616.4|23623.4|23616.4|23618.4|23611.4|43
1602530400000|2020-10-12 19:20:00|23625.9|23618.9|23628.4|23621.4|23628.4|23621.4|23623.4|23616.4|64
1602530700000|2020-10-12 19:25:00|23633.4|23626.4|23633.4|23626.4|23633.4|23626.4|23633.4|23626.4|65
1602531000000|2020-10-12 19:30:00|23628.4|23621.4|23623.4|23616.4|23633.4|23626.4|23623.4|23616.4|145
1602531300000|2020-10-12 19:35:00|23625.9|23618.9|23623.4|23616.4|23628.4|23621.4|23623.4|23616.4|53
1602531600000|2020-10-12 19:40:00|23618.4|23611.4|23623.4|23616.4|23623.4|23616.4|23618.4|23611.4|78
1602531900000|2020-10-12 19:45:00|23620.9|23613.9|23608.4|23601.4|23623.4|23616.4|23608.4|23601.4|82
1602532200000|2020-10-12 19:50:00|23603.4|23596.4|23608.4|23601.4|23608.4|23601.4|23603.4|23596.4|228
1602532500000|2020-10-12 19:55:00|23605.9|23598.9|23608.4|23601.4|23613.4|23606.4|23603.4|23596.4|242
1602532800000|2020-10-12 20:00:00|23613.4|23606.4|23613.4|23606.4|23613.4|23606.4|23608.4|23601.4|76
1602533100000|2020-10-12 20:05:00|23608.4|23601.4|23613.4|23606.4|23613.4|23606.4|23608.4|23601.4|47
1602533400000|2020-10-12 20:10:00|23615.9|23608.9|23618.4|23611.4|23618.4|23611.4|23613.4|23606.4|31
1602533700000|2020-10-12 20:15:00|23622.4|23607.4|23622.4|23607.4|23622.4|23607.4|23617.4|23602.4|14
1602534000000|2020-10-12 20:20:00|23617.4|23602.4|23617.4|23602.4|23619.9|23604.9|23617.4|23602.4|26
1602534300000|2020-10-12 20:25:00|23622.4|23607.4|23622.4|23607.4|23627.4|23612.4|23622.4|23607.4|49
1602534600000|2020-10-12 20:30:00|23624.9|23609.9|23627.4|23612.4|23629.9|23614.9|23624.9|23609.9|13
1602534900000|2020-10-12 20:35:00|23629.9|23614.9|23632.4|23617.4|23632.4|23617.4|23629.9|23614.9|6
1602535200000|2020-10-12 20:40:00|23637.4|23622.4|23637.4|23622.4|23637.4|23622.4|23637.4|23622.4|15
1602535500000|2020-10-12 20:45:00|23632.4|23617.4|23647.4|23632.4|23647.4|23632.4|23632.4|23617.4|74
1602535800000|2020-10-12 20:50:00|23649.9|23634.9|23642.4|23627.4|23649.9|23634.9|23637.4|23622.4|22
1602536100000|2020-10-12 20:55:00|23647.4|23632.4|23646.7|23616.7|23649.7|23632.4|23634.4|23604.4|29
1602536400000|2020-10-12 21:00:00|23646.5|23616.5|23647.7|23617.7|23647.7|23617.7|23646.5|23616.5|0
1602536700000|2020-10-12 21:05:00|23647.5|23617.5|23645.5|23615.5|23647.5|23617.5|23645.5|23615.5|0
1602537000000|2020-10-12 21:10:00|23646.2|23616.2|23645.5|23615.5|23646.5|23616.5|23645.5|23615.5|0
1602537300000|2020-10-12 21:15:00|23645.9|23615.9|23645.5|23615.5|23645.9|23615.9|23645.2|23615.2|0
1602537600000|2020-10-12 21:20:00|23645.9|23615.9|23646|23616|23646|23616|23645.9|23615.9|0
1602537900000|2020-10-12 21:25:00|23645.7|23615.7|23645.4|23615.4|23645.7|23615.7|23645.4|23615.4|0
1602538200000|2020-10-12 21:30:00|23645.6|23615.6|23646|23616|23646.5|23616.5|23645.4|23615.4|0
1602538500000|2020-10-12 21:35:00|23645.7|23615.7|23645.5|23615.5|23645.7|23615.7|23644.7|23614.7|0
1602538800000|2020-10-12 21:40:00|23644|23614|23646.6|23616.6|23647.4|23617.4|23643.6|23613.6|0
1602539100000|2020-10-12 21:45:00|23646.4|23616.4|23647.1|23617.1|23649.3|23619.3|23645.4|23615.4|0
1602539400000|2020-10-12 21:50:00|23647.4|23617.4|23648.3|23618.3|23648.3|23618.3|23646.9|23616.9|0
1602539700000|2020-10-12 21:55:00|23648.6|23618.6|23660.3|23630.3|23664.1|23634.1|23648.5|23618.5|0
1602540000000|2020-10-12 22:00:00|23661.8|23631.8|23649.9|23634.9|23669.5|23642.4|23649.9|23630.7|13
1602540300000|2020-10-12 22:05:00|23659.9|23644.9|23652.4|23637.4|23667.4|23652.4|23652.4|23637.4|110
1602540600000|2020-10-12 22:10:00|23654.9|23639.9|23644.9|23629.9|23654.9|23639.9|23644.9|23629.9|4
1602540900000|2020-10-12 22:15:00|23647.4|23632.4|23649.9|23634.9|23652.4|23637.4|23647.4|23632.4|4
1602541200000|2020-10-12 22:20:00|23652.4|23637.4|23649.9|23634.9|23652.4|23637.4|23649.9|23634.9|5
1602541500000|2020-10-12 22:25:00|23647.4|23632.4|23644.9|23629.9|23647.4|23632.4|23644.9|23629.9|0
1602541800000|2020-10-12 22:30:00|23642.4|23627.4|23637.4|23622.4|23642.4|23627.4|23632.4|23617.4|3
1602542100000|2020-10-12 22:35:00|23639.9|23624.9|23637.4|23622.4|23642.4|23627.4|23637.4|23622.4|4
1602542700000|2020-10-12 22:45:00|23639.9|23624.9|23639.9|23624.9|23639.9|23624.9|23637.4|23622.4|3
1602543000000|2020-10-12 22:50:00|23642.4|23627.4|23639.9|23624.9|23642.4|23627.4|23639.9|23624.9|3
1602543300000|2020-10-12 22:55:00|23637.4|23622.4|23637.4|23622.4|23637.4|23622.4|23637.4|23622.4|0
1602543600000|2020-10-12 23:00:00|23639.9|23624.9|23644.9|23629.9|23647.4|23632.4|23639.9|23624.9|9
1602543900000|2020-10-12 23:05:00|23642.4|23627.4|23642.4|23627.4|23642.4|23627.4|23642.4|23627.4|0
1602544200000|2020-10-12 23:10:00|23647.4|23632.4|23647.4|23632.4|23647.4|23632.4|23647.4|23632.4|8
1602544500000|2020-10-12 23:15:00|23652.4|23637.4|23647.4|23632.4|23652.4|23637.4|23647.4|23632.4|59
1602544800000|2020-10-12 23:20:00|23652.4|23637.4|23642.4|23627.4|23652.4|23637.4|23642.4|23627.4|62
1602545100000|2020-10-12 23:25:00|23637.4|23622.4|23634.9|23619.9|23642.4|23627.4|23632.4|23617.4|37
1602545400000|2020-10-12 23:30:00|23637.4|23622.4|23633.4|23626.4|23643.4|23636.4|23623.4|23616.4|16277
1602545700000|2020-10-12 23:35:00|23630.9|23623.9|23623.4|23616.4|23633.4|23626.4|23623.4|23616.4|29
1602546000000|2020-10-12 23:40:00|23628.4|23621.4|23623.4|23616.4|23633.4|23626.4|23623.4|23616.4|103
1602546300000|2020-10-12 23:45:00|23628.4|23621.4|23623.4|23616.4|23638.4|23631.4|23618.4|23611.4|277
1602546600000|2020-10-12 23:50:00|23625.9|23618.9|23633.4|23626.4|23633.4|23626.4|23625.9|23618.9|52
1602546900000|2020-10-12 23:55:00|23638.4|23631.4|23640.9|23633.9|23643.4|23636.4|23633.4|23626.4|321
1602547200000|2020-10-13 00:00:00|23638.4|23631.4|23608.4|23601.4|23648.4|23641.4|23603.4|23596.4|1738
1602547500000|2020-10-13 00:05:00|23603.4|23596.4|23598.4|23591.4|23628.4|23621.4|23598.4|23591.4|658
1602547800000|2020-10-13 00:10:00|23603.4|23596.4|23578.4|23571.4|23608.4|23601.4|23578.4|23571.4|550
1602548100000|2020-10-13 00:15:00|23583.4|23576.4|23573.4|23566.4|23583.4|23576.4|23565.9|23558.9|914
1602548400000|2020-10-13 00:20:00|23578.4|23571.4|23583.4|23576.4|23583.4|23576.4|23563.4|23556.4|518
1602548700000|2020-10-13 00:25:00|23585.9|23578.9|23573.4|23566.4|23588.4|23581.4|23568.4|23561.4|256
1602549000000|2020-10-13 00:30:00|23568.4|23561.4|23563.4|23556.4|23578.4|23571.4|23563.4|23556.4|589
1602549300000|2020-10-13 00:35:00|23558.4|23551.4|23563.4|23556.4|23563.4|23556.4|23545.9|23538.9|741
1602549600000|2020-10-13 00:40:00|23560.9|23553.9|23548.4|23541.4|23563.4|23556.4|23545.9|23538.9|341
1602549900000|2020-10-13 00:45:00|23553.4|23546.4|23533.4|23526.4|23553.4|23546.4|23533.4|23526.4|373
1602550200000|2020-10-13 00:50:00|23530.9|23523.9|23533.4|23526.4|23543.4|23536.4|23528.4|23521.4|667
1602550500000|2020-10-13 00:55:00|23538.4|23531.4|23533.4|23526.4|23538.4|23531.4|23528.4|23521.4|267
1602550800000|2020-10-13 01:00:00|23528.4|23521.4|23508.4|23501.4|23538.4|23531.4|23508.4|23501.4|796
1602551100000|2020-10-13 01:05:00|23513.4|23506.4|23518.4|23511.4|23528.4|23521.4|23508.4|23501.4|703
1602551400000|2020-10-13 01:10:00|23523.4|23516.4|23533.4|23526.4|23538.4|23531.4|23518.4|23511.4|436
1602551700000|2020-10-13 01:15:00|23535.9|23528.9|23538.4|23531.4|23548.4|23541.4|23528.4|23521.4|382
1602552000000|2020-10-13 01:20:00|23540.9|23533.9|23538.4|23531.4|23540.9|23533.9|23528.4|23521.4|224
1602552300000|2020-10-13 01:25:00|23533.4|23526.4|23538.4|23531.4|23543.4|23536.4|23533.4|23526.4|112
1602552600000|2020-10-13 01:30:00|23535.9|23528.9|23535.9|23528.9|23543.4|23536.4|23530.9|23523.9|368
1602552900000|2020-10-13 01:35:00|23533.4|23526.4|23525.9|23518.9|23538.4|23531.4|23523.4|23516.4|197
1602553200000|2020-10-13 01:40:00|23528.4|23521.4|23518.4|23511.4|23528.4|23521.4|23518.4|23511.4|297
1602553500000|2020-10-13 01:45:00|23513.4|23506.4|23518.4|23511.4|23518.4|23511.4|23478.4|23471.4|679
1602553800000|2020-10-13 01:50:00|23523.4|23516.4|23528.4|23521.4|23528.4|23521.4|23518.4|23511.4|260
1602554100000|2020-10-13 01:55:00|23533.4|23526.4|23523.4|23516.4|23533.4|23526.4|23518.4|23511.4|211
1602554400000|2020-10-13 02:00:00|23520.9|23513.9|23513.4|23506.4|23523.4|23516.4|23513.4|23506.4|221
1602554700000|2020-10-13 02:05:00|23510.9|23503.9|23513.4|23506.4|23513.4|23506.4|23503.4|23496.4|207
1602555000000|2020-10-13 02:10:00|23510.9|23503.9|23513.4|23506.4|23515.9|23508.9|23508.4|23501.4|78
1602555300000|2020-10-13 02:15:00|23515.9|23508.9|23523.4|23516.4|23523.4|23516.4|23513.4|23506.4|158
1602555600000|2020-10-13 02:20:00|23520.9|23513.9|23513.4|23506.4|23523.4|23516.4|23513.4|23506.4|159
1602555900000|2020-10-13 02:25:00|23508.4|23501.4|23513.4|23506.4|23518.4|23511.4|23508.4|23501.4|231
1602556200000|2020-10-13 02:30:00|23510.9|23503.9|23523.4|23516.4|23523.4|23516.4|23508.4|23501.4|167
1602556500000|2020-10-13 02:35:00|23528.4|23521.4|23533.4|23526.4|23538.4|23531.4|23525.9|23518.9|291
1602556800000|2020-10-13 02:40:00|23535.9|23528.9|23533.4|23526.4|23535.9|23528.9|23533.4|23526.4|27
1602557100000|2020-10-13 02:45:00|23530.9|23523.9|23533.4|23526.4|23533.4|23526.4|23528.4|23521.4|99
1602557400000|2020-10-13 02:50:00|23535.9|23528.9|23543.4|23536.4|23543.4|23536.4|23533.4|23526.4|207
1602557700000|2020-10-13 02:55:00|23540.9|23533.9|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|60
1602558000000|2020-10-13 03:00:00|23538.4|23531.4|23548.4|23541.4|23548.4|23541.4|23538.4|23531.4|133
1602558300000|2020-10-13 03:05:00|23553.4|23546.4|23548.4|23541.4|23553.4|23546.4|23548.4|23541.4|129
1602558600000|2020-10-13 03:10:00|23550.9|23543.9|23553.4|23546.4|23553.4|23546.4|23548.4|23541.4|176
1602558900000|2020-10-13 03:15:00|23550.9|23543.9|23548.4|23541.4|23553.4|23546.4|23548.4|23541.4|60
1602559200000|2020-10-13 03:20:00|23543.4|23536.4|23543.4|23536.4|23545.9|23538.9|23538.4|23531.4|131
1602559500000|2020-10-13 03:25:00|23548.4|23541.4|23548.4|23541.4|23550.9|23543.9|23543.4|23536.4|177
1602559800000|2020-10-13 03:30:00|23550.9|23543.9|23580.9|23573.9|23583.4|23576.4|23548.4|23541.4|823
1602560100000|2020-10-13 03:35:00|23583.4|23576.4|23580.9|23573.9|23583.4|23576.4|23578.4|23571.4|140
1602560400000|2020-10-13 03:40:00|23583.4|23576.4|23568.4|23561.4|23583.4|23576.4|23568.4|23561.4|435
1602560700000|2020-10-13 03:45:00|23563.4|23556.4|23568.4|23561.4|23568.4|23561.4|23563.4|23556.4|105
1602561000000|2020-10-13 03:50:00|23570.9|23563.9|23570.9|23563.9|23573.4|23566.4|23568.4|23561.4|267
1602561300000|2020-10-13 03:55:00|23573.4|23566.4|23568.4|23561.4|23575.9|23568.9|23568.4|23561.4|159
1602561600000|2020-10-13 04:00:00|23570.9|23563.9|23573.4|23566.4|23573.4|23566.4|23558.4|23551.4|239
1602561900000|2020-10-13 04:05:00|23568.4|23561.4|23563.4|23556.4|23573.4|23566.4|23563.4|23556.4|385
1602562200000|2020-10-13 04:10:00|23568.4|23561.4|23578.4|23571.4|23578.4|23571.4|23568.4|23561.4|137
1602562500000|2020-10-13 04:15:00|23575.9|23568.9|23573.4|23566.4|23578.4|23571.4|23573.4|23566.4|132
1602562800000|2020-10-13 04:20:00|23575.9|23568.9|23568.4|23561.4|23578.4|23571.4|23568.4|23561.4|159
1602563100000|2020-10-13 04:25:00|23563.4|23556.4|23578.4|23571.4|23580.9|23573.9|23563.4|23556.4|298
1602563400000|2020-10-13 04:30:00|23580.9|23573.9|23578.4|23571.4|23583.4|23576.4|23578.4|23571.4|98
1602563700000|2020-10-13 04:35:00|23580.9|23573.9|23578.4|23571.4|23580.9|23573.9|23578.4|23571.4|87
1602564000000|2020-10-13 04:40:00|23583.4|23576.4|23573.4|23566.4|23583.4|23576.4|23570.9|23563.9|161
1602564300000|2020-10-13 04:45:00|||||||||81
1602564600000|2020-10-13 04:50:00|23578.4|23571.4|23583.4|23576.4|23583.4|23576.4|23578.4|23571.4|85
1602564900000|2020-10-13 04:55:00|23580.9|23573.9|23583.4|23576.4|23583.4|23576.4|23578.4|23571.4|156
1602565200000|2020-10-13 05:00:00|23585.9|23578.9|23588.4|23581.4|23590.9|23583.9|23583.4|23576.4|384
1602565500000|2020-10-13 05:05:00|23590.9|23583.9|23578.4|23571.4|23590.9|23583.9|23578.4|23571.4|435
1602565800000|2020-10-13 05:10:00|23583.4|23576.4|23583.4|23576.4|23583.4|23576.4|23578.4|23571.4|362
1602566100000|2020-10-13 05:15:00|23588.4|23581.4|23583.4|23576.4|23588.4|23581.4|23578.4|23571.4|184
1602566400000|2020-10-13 05:20:00|23585.9|23578.9|23583.4|23576.4|23593.4|23586.4|23583.4|23576.4|615
1602566700000|2020-10-13 05:25:00|23585.9|23578.9|23598.4|23591.4|23598.4|23591.4|23583.4|23576.4|600
1602567000000|2020-10-13 05:30:00|23593.4|23586.4|23598.4|23591.4|23603.4|23596.4|23593.4|23586.4|578
1602567300000|2020-10-13 05:35:00|23593.4|23586.4|23598.4|23591.4|23598.4|23591.4|23588.4|23581.4|541
1602567600000|2020-10-13 05:40:00|23603.4|23596.4|23588.4|23581.4|23603.4|23596.4|23588.4|23581.4|571
1602567900000|2020-10-13 05:45:00|23590.9|23583.9|23578.4|23571.4|23593.4|23586.4|23573.4|23566.4|627
1602568200000|2020-10-13 05:50:00|23580.9|23573.9|23583.4|23576.4|23588.4|23581.4|23578.4|23571.4|379
1602568500000|2020-10-13 05:55:00|23585.9|23578.9|23588.4|23581.4|23593.4|23586.4|23583.4|23576.4|1833
1602568800000|2020-10-13 06:00:00|23583.4|23576.4|23593.4|23586.4|23598.4|23591.4|23573.4|23566.4|3289
1602569100000|2020-10-13 06:05:00|23588.4|23581.4|23593.4|23586.4|23598.4|23591.4|23588.4|23581.4|752
1602569400000|2020-10-13 06:10:00|23595.9|23588.9|23593.4|23586.4|23598.4|23591.4|23583.4|23576.4|512
1602569700000|2020-10-13 06:15:00|23588.4|23581.4|23588.4|23581.4|23593.4|23586.4|23578.4|23571.4|681
1602570000000|2020-10-13 06:20:00|23593.4|23586.4|23593.4|23586.4|23598.4|23591.4|23593.4|23586.4|204
1602570300000|2020-10-13 06:25:00|23598.4|23591.4|23603.4|23596.4|23608.4|23601.4|23598.4|23591.4|98
1602570600000|2020-10-13 06:30:00|23598.4|23591.4|23593.4|23586.4|23598.4|23591.4|23593.4|23586.4|62
1602570900000|2020-10-13 06:35:00|23588.4|23581.4|23568.4|23561.4|23593.4|23586.4|23558.4|23551.4|205
1602571200000|2020-10-13 06:40:00|23570.9|23563.9|23573.4|23566.4|23573.4|23566.4|23570.9|23563.9|6
1602571500000|2020-10-13 06:45:00|23568.4|23561.4|23568.4|23561.4|23573.4|23566.4|23563.4|23556.4|78
1602571800000|2020-10-13 06:50:00|23573.4|23566.4|23583.4|23576.4|23583.4|23576.4|23568.4|23561.4|58
1602572100000|2020-10-13 06:55:00|23578.4|23571.4|23578.4|23571.4|23583.4|23576.4|23573.4|23566.4|34
1602572400000|2020-10-13 07:00:00|23573.4|23566.4|23568.4|23561.4|23578.4|23571.4|23558.4|23551.4|153
1602572700000|2020-10-13 07:05:00|23563.4|23556.4|23555.9|23548.9|23568.4|23561.4|23548.4|23541.4|103
1602573000000|2020-10-13 07:10:00|23553.4|23546.4|23548.4|23541.4|23558.4|23551.4|23543.4|23536.4|148
1602573300000|2020-10-13 07:15:00|23543.4|23536.4|23528.4|23521.4|23550.9|23543.9|23523.4|23516.4|289
1602573600000|2020-10-13 07:20:00|23525.9|23518.9|23528.4|23521.4|23533.4|23526.4|23513.4|23506.4|492
1602573900000|2020-10-13 07:25:00|23525.9|23518.9|23538.4|23531.4|23538.4|23531.4|23513.4|23506.4|259
1602574200000|2020-10-13 07:30:00|23535.9|23528.9|23528.4|23521.4|23543.4|23536.4|23525.9|23518.9|206
1602574500000|2020-10-13 07:35:00|23525.9|23518.9|23543.4|23536.4|23543.4|23536.4|23523.4|23516.4|112
1602574800000|2020-10-13 07:40:00|23538.4|23531.4|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|32
1602575100000|2020-10-13 07:45:00|23540.9|23533.9|23543.4|23536.4|23543.4|23536.4|23533.4|23526.4|33
1602575400000|2020-10-13 07:50:00|23538.4|23531.4|23543.4|23536.4|23548.4|23541.4|23533.4|23526.4|75
1602575700000|2020-10-13 07:55:00|23540.9|23533.9|23543.4|23536.4|23548.4|23541.4|23538.4|23531.4|20
1602576000000|2020-10-13 08:00:00|23545.9|23538.9|23558.4|23551.4|23568.4|23561.4|23543.4|23536.4|197
1602576300000|2020-10-13 08:05:00|23560.9|23553.9|23563.4|23556.4|23563.4|23556.4|23553.4|23546.4|22
1602576600000|2020-10-13 08:10:00|23560.9|23553.9|23553.4|23546.4|23563.4|23556.4|23553.4|23546.4|14
1602576900000|2020-10-13 08:15:00|23555.9|23548.9|23543.4|23536.4|23558.4|23551.4|23543.4|23536.4|37
1602577200000|2020-10-13 08:20:00|23548.4|23541.4|23558.4|23551.4|23563.4|23556.4|23543.4|23536.4|70
1602577500000|2020-10-13 08:25:00|23555.9|23548.9|23558.4|23551.4|23563.4|23556.4|23553.4|23546.4|36
1602577800000|2020-10-13 08:30:00|23560.9|23553.9|23568.4|23561.4|23578.4|23571.4|23558.4|23551.4|160
1602578100000|2020-10-13 08:35:00|23570.9|23563.9|23563.4|23556.4|23573.4|23566.4|23558.4|23551.4|72
1602578400000|2020-10-13 08:40:00|23558.4|23551.4|23563.4|23556.4|23568.4|23561.4|23558.4|23551.4|39
1602578700000|2020-10-13 08:45:00|23565.9|23558.9|23568.4|23561.4|23568.4|23561.4|23563.4|23556.4|33
1602579000000|2020-10-13 08:50:00|23563.4|23556.4|23563.4|23556.4|23568.4|23561.4|23558.4|23551.4|87
1602579300000|2020-10-13 08:55:00|23565.9|23558.9|23578.4|23571.4|23578.4|23571.4|23563.4|23556.4|36
1602579600000|2020-10-13 09:00:00|23573.4|23566.4|23573.4|23566.4|23573.4|23566.4|23563.4|23556.4|68
1602579900000|2020-10-13 09:05:00|23570.9|23563.9|23573.4|23566.4|23578.4|23571.4|23568.4|23561.4|114
1602580200000|2020-10-13 09:10:00|23570.9|23563.9|23573.4|23566.4|23578.4|23571.4|23568.4|23561.4|59
1602580500000|2020-10-13 09:15:00|23575.9|23568.9|23583.4|23576.4|23583.4|23576.4|23573.4|23566.4|47
1602580800000|2020-10-13 09:20:00|23578.4|23571.4|23578.4|23571.4|23578.4|23571.4|23578.4|23571.4|58
1602581100000|2020-10-13 09:25:00|23583.4|23576.4|23583.4|23576.4|23583.4|23576.4|23578.4|23571.4|43
1602581400000|2020-10-13 09:30:00|23578.4|23571.4|23573.4|23566.4|23583.4|23576.4|23573.4|23566.4|41
1602581700000|2020-10-13 09:35:00|23575.9|23568.9|23578.4|23571.4|23583.4|23576.4|23573.4|23566.4|22
1602582000000|2020-10-13 09:40:00|23575.9|23568.9|23583.4|23576.4|23588.4|23581.4|23573.4|23566.4|142
1602582300000|2020-10-13 09:45:00|23578.4|23571.4|23578.4|23571.4|23583.4|23576.4|23573.4|23566.4|63
1602582600000|2020-10-13 09:50:00|23573.4|23566.4|23573.4|23566.4|23573.4|23566.4|23568.4|23561.4|71
1602582900000|2020-10-13 09:55:00|23570.9|23563.9|23578.4|23571.4|23578.4|23571.4|23568.4|23561.4|56
1602583200000|2020-10-13 10:00:00|23573.4|23566.4|23573.4|23566.4|23578.4|23571.4|23573.4|23566.4|40
1602583500000|2020-10-13 10:05:00|23570.9|23563.9|23573.4|23566.4|23573.4|23566.4|23568.4|23561.4|12
1602583800000|2020-10-13 10:10:00|23568.4|23561.4|23573.4|23566.4|23573.4|23566.4|23568.4|23561.4|44
1602584100000|2020-10-13 10:15:00|23568.4|23561.4|23573.4|23566.4|23578.4|23571.4|23568.4|23561.4|25
1602584700000|2020-10-13 10:25:00|23578.4|23571.4|23578.4|23571.4|23578.4|23571.4|23573.4|23566.4|14
1602585000000|2020-10-13 10:30:00|23583.4|23576.4|23578.4|23571.4|23583.4|23576.4|23578.4|23571.4|18
1602585300000|2020-10-13 10:35:00|23580.9|23573.9|23578.4|23571.4|23583.4|23576.4|23573.4|23566.4|74
1602585600000|2020-10-13 10:40:00|23573.4|23566.4|23568.4|23561.4|23578.4|23571.4|23568.4|23561.4|48
1602585900000|2020-10-13 10:45:00|23565.9|23558.9|23573.4|23566.4|23573.4|23566.4|23565.9|23558.9|63
1602586200000|2020-10-13 10:50:00|23570.9|23563.9|23563.4|23556.4|23570.9|23563.9|23558.4|23551.4|113
1602586500000|2020-10-13 10:55:00|23558.4|23551.4|23563.4|23556.4|23563.4|23556.4|23558.4|23551.4|34
1602586800000|2020-10-13 11:00:00|23568.4|23561.4|23568.4|23561.4|23573.4|23566.4|23563.4|23556.4|37
1602587100000|2020-10-13 11:05:00|23570.9|23563.9|23578.4|23571.4|23578.4|23571.4|23568.4|23561.4|46
1602587400000|2020-10-13 11:10:00|23580.9|23573.9|23578.4|23571.4|23583.4|23576.4|23578.4|23571.4|15
1602587700000|2020-10-13 11:15:00|23573.4|23566.4|23578.4|23571.4|23578.4|23571.4|23573.4|23566.4|69
1602588000000|2020-10-13 11:20:00|23575.9|23568.9|23578.4|23571.4|23578.4|23571.4|23573.4|23566.4|46
1602588300000|2020-10-13 11:25:00|23573.4|23566.4|23578.4|23571.4|23578.4|23571.4|23573.4|23566.4|44
1602588600000|2020-10-13 11:30:00|23580.9|23573.9|23578.4|23571.4|23583.4|23576.4|23578.4|23571.4|37
1602588900000|2020-10-13 11:35:00|23580.9|23573.9|23578.4|23571.4|23583.4|23576.4|23573.4|23566.4|30
1602589200000|2020-10-13 11:40:00|23575.9|23568.9|23578.4|23571.4|23578.4|23571.4|23573.4|23566.4|19
1602589500000|2020-10-13 11:45:00|23575.9|23568.9|23573.4|23566.4|23578.4|23571.4|23573.4|23566.4|28
1602589800000|2020-10-13 11:50:00|23568.4|23561.4|23568.4|23561.4|23568.4|23561.4|23558.4|23551.4|166
1602590100000|2020-10-13 11:55:00|23570.9|23563.9|23573.4|23566.4|23573.4|23566.4|23568.4|23561.4|20
1602590400000|2020-10-13 12:00:00|23568.4|23561.4|23568.4|23561.4|23573.4|23566.4|23563.4|23556.4|68
1602590700000|2020-10-13 12:05:00|23570.9|23563.9|23573.4|23566.4|23573.4|23566.4|23568.4|23561.4|24
1602591000000|2020-10-13 12:10:00|23570.9|23563.9|23568.4|23561.4|23573.4|23566.4|23568.4|23561.4|16
1602591300000|2020-10-13 12:15:00|23573.4|23566.4|23573.4|23566.4|23573.4|23566.4|23568.4|23561.4|15
1602591600000|2020-10-13 12:20:00|23570.9|23563.9|23563.4|23556.4|23573.4|23566.4|23558.4|23551.4|131
1602591900000|2020-10-13 12:25:00|||||||||21
1602592200000|2020-10-13 12:30:00|23568.4|23561.4|23563.4|23556.4|23568.4|23561.4|23558.4|23551.4|63
1602592500000|2020-10-13 12:35:00|23565.9|23558.9|23563.4|23556.4|23568.4|23561.4|23558.4|23551.4|50
1602592800000|2020-10-13 12:40:00|23560.9|23553.9|23553.4|23546.4|23563.4|23556.4|23553.4|23546.4|86
1602593100000|2020-10-13 12:45:00|23550.9|23543.9|23548.4|23541.4|23553.4|23546.4|23543.4|23536.4|172
1602593400000|2020-10-13 12:50:00|23545.9|23538.9|23543.4|23536.4|23548.4|23541.4|23538.4|23531.4|134
1602593700000|2020-10-13 12:55:00|23545.9|23538.9|23548.4|23541.4|23553.4|23546.4|23543.4|23536.4|108
1602594000000|2020-10-13 13:00:00|23543.4|23536.4|23538.4|23531.4|23545.9|23538.9|23538.4|23531.4|148
1602594300000|2020-10-13 13:05:00|23533.4|23526.4|23538.4|23531.4|23543.4|23536.4|23533.4|23526.4|63
1602594600000|2020-10-13 13:10:00|23535.9|23528.9|23538.4|23531.4|23543.4|23536.4|23528.4|23521.4|63
1602594900000|2020-10-13 13:15:00|23543.4|23536.4|23538.4|23531.4|23543.4|23536.4|23538.4|23531.4|43
1602595200000|2020-10-13 13:20:00|23543.4|23536.4|23543.4|23536.4|23543.4|23536.4|23528.4|23521.4|153
1602595500000|2020-10-13 13:25:00|23540.9|23533.9|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|44
1602595800000|2020-10-13 13:30:00|23540.9|23533.9|23538.4|23531.4|23543.4|23536.4|23528.4|23521.4|279
1602596100000|2020-10-13 13:35:00|23543.4|23536.4|23523.4|23516.4|23548.4|23541.4|23523.4|23516.4|295
1602596400000|2020-10-13 13:40:00|23520.9|23513.9|23533.4|23526.4|23543.4|23536.4|23518.4|23511.4|183
1602596700000|2020-10-13 13:45:00|23530.9|23523.9|23538.4|23531.4|23538.4|23531.4|23523.4|23516.4|390
1602597000000|2020-10-13 13:50:00|23533.4|23526.4|23518.4|23511.4|23538.4|23531.4|23518.4|23511.4|230
1602597300000|2020-10-13 13:55:00|23520.9|23513.9|23533.4|23526.4|23535.9|23528.9|23518.4|23511.4|133
1602597600000|2020-10-13 14:00:00|23528.4|23521.4|23528.4|23521.4|23538.4|23531.4|23523.4|23516.4|366
1602597900000|2020-10-13 14:05:00|23523.4|23516.4|23518.4|23511.4|23523.4|23516.4|23508.4|23501.4|237
1602598200000|2020-10-13 14:10:00|23513.4|23506.4|23508.4|23501.4|23518.4|23511.4|23498.4|23491.4|633
1602598500000|2020-10-13 14:15:00|23513.4|23506.4|23518.4|23511.4|23523.4|23516.4|23508.4|23501.4|163
1602598800000|2020-10-13 14:20:00|23520.9|23513.9|23538.4|23531.4|23538.4|23531.4|23518.4|23511.4|174
1602599100000|2020-10-13 14:25:00|23535.9|23528.9|23533.4|23526.4|23538.4|23531.4|23533.4|23526.4|90
1602599400000|2020-10-13 14:30:00|23535.9|23528.9|23528.4|23521.4|23538.4|23531.4|23523.4|23516.4|194
1602599700000|2020-10-13 14:35:00|23530.9|23523.9|23533.4|23526.4|23538.4|23531.4|23528.4|23521.4|96
1602600000000|2020-10-13 14:40:00|23530.9|23523.9|23513.4|23506.4|23533.4|23526.4|23513.4|23506.4|160
1602600300000|2020-10-13 14:45:00|23508.4|23501.4|23518.4|23511.4|23523.4|23516.4|23508.4|23501.4|155
1602600600000|2020-10-13 14:50:00|23513.4|23506.4|23528.4|23521.4|23528.4|23521.4|23513.4|23506.4|188
1602600900000|2020-10-13 14:55:00|23523.4|23516.4|23533.4|23526.4|23538.4|23531.4|23523.4|23516.4|135
1602601200000|2020-10-13 15:00:00|23530.9|23523.9|23523.4|23516.4|23533.4|23526.4|23518.4|23511.4|141
1602601500000|2020-10-13 15:05:00|23520.9|23513.9|23528.4|23521.4|23528.4|23521.4|23518.4|23511.4|110
1602601800000|2020-10-13 15:10:00|23525.9|23518.9|23528.4|23521.4|23528.4|23521.4|23523.4|23516.4|53
1602602100000|2020-10-13 15:15:00|23533.4|23526.4|23533.4|23526.4|23533.4|23526.4|23528.4|23521.4|123
1602602400000|2020-10-13 15:20:00|23538.4|23531.4|23538.4|23531.4|23543.4|23536.4|23538.4|23531.4|199
1602602700000|2020-10-13 15:25:00|23533.4|23526.4|23533.4|23526.4|23538.4|23531.4|23533.4|23526.4|81
1602603000000|2020-10-13 15:30:00|23538.4|23531.4|23543.4|23536.4|23548.4|23541.4|23533.4|23526.4|211
1602603300000|2020-10-13 15:35:00|23548.4|23541.4|23538.4|23531.4|23548.4|23541.4|23538.4|23531.4|118
1602603600000|2020-10-13 15:40:00|23543.4|23536.4|23528.4|23521.4|23543.4|23536.4|23528.4|23521.4|154
1602603900000|2020-10-13 15:45:00|23530.9|23523.9|23533.4|23526.4|23533.4|23526.4|23528.4|23521.4|27
1602604200000|2020-10-13 15:50:00|23530.9|23523.9|23533.4|23526.4|23533.4|23526.4|23528.4|23521.4|98
1602604500000|2020-10-13 15:55:00|23538.4|23531.4|23538.4|23531.4|23538.4|23531.4|23533.4|23526.4|93
1602604800000|2020-10-13 16:00:00|23543.4|23536.4|23538.4|23531.4|23543.4|23536.4|23538.4|23531.4|18
1602605100000|2020-10-13 16:05:00|23543.4|23536.4|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|67
1602605400000|2020-10-13 16:10:00|23538.4|23531.4|23533.4|23526.4|23543.4|23536.4|23528.4|23521.4|183
1602605700000|2020-10-13 16:15:00|23538.4|23531.4|23538.4|23531.4|23538.4|23531.4|23535.9|23528.9|64
1602606000000|2020-10-13 16:20:00|23533.4|23526.4|23548.4|23541.4|23548.4|23541.4|23533.4|23526.4|119
1602606300000|2020-10-13 16:25:00|23550.9|23543.9|23548.4|23541.4|23553.4|23546.4|23548.4|23541.4|52
1602606600000|2020-10-13 16:30:00|23543.4|23536.4|23543.4|23536.4|23548.4|23541.4|23543.4|23536.4|68
1602606900000|2020-10-13 16:35:00|23538.4|23531.4|23538.4|23531.4|23540.9|23533.9|23533.4|23526.4|75
1602607200000|2020-10-13 16:40:00|23540.9|23533.9|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|122
1602607500000|2020-10-13 16:45:00|23538.4|23531.4|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|113
1602607800000|2020-10-13 16:50:00|23545.9|23538.9|23543.4|23536.4|23548.4|23541.4|23543.4|23536.4|51
1602608100000|2020-10-13 16:55:00|||||||||20
1602608400000|2020-10-13 17:00:00|23540.9|23533.9|23543.4|23536.4|23543.4|23536.4|23538.4|23531.4|36
1602608700000|2020-10-13 17:05:00|23540.9|23533.9|23523.4|23516.4|23543.4|23536.4|23523.4|23516.4|94
1602609000000|2020-10-13 17:10:00|23525.9|23518.9|23538.4|23531.4|23538.4|23531.4|23525.9|23518.9|84
1602609300000|2020-10-13 17:15:00|23543.4|23536.4|23553.4|23546.4|23553.4|23546.4|23543.4|23536.4|69
1602609600000|2020-10-13 17:20:00|23548.4|23541.4|23538.4|23531.4|23553.4|23546.4|23533.4|23526.4|78
1602609900000|2020-10-13 17:25:00|23535.9|23528.9|23538.4|23531.4|23548.4|23541.4|23535.9|23528.9|38
1602610200000|2020-10-13 17:30:00|23540.9|23533.9|23543.4|23536.4|23548.4|23541.4|23538.4|23531.4|31
1602610500000|2020-10-13 17:35:00|23538.4|23531.4|23548.4|23541.4|23548.4|23541.4|23538.4|23531.4|35
1602610800000|2020-10-13 17:40:00|23543.4|23536.4|23543.4|23536.4|23548.4|23541.4|23538.4|23531.4|41
1602611100000|2020-10-13 17:45:00|||||||||3
1602611400000|2020-10-13 17:50:00|23538.4|23531.4|23538.4|23531.4|23538.4|23531.4|23538.4|23531.4|10
1602611700000|2020-10-13 17:55:00|23533.4|23526.4|23518.4|23511.4|23538.4|23531.4|23518.4|23511.4|136
1602612000000|2020-10-13 18:00:00|23513.4|23506.4|23518.4|23511.4|23518.4|23511.4|23513.4|23506.4|180
1602612300000|2020-10-13 18:05:00|23513.4|23506.4|23518.4|23511.4|23518.4|23511.4|23513.4|23506.4|242
1602612600000|2020-10-13 18:10:00|23513.4|23506.4|23520.9|23513.9|23523.4|23516.4|23513.4|23506.4|76
1602612900000|2020-10-13 18:15:00|23518.4|23511.4|23533.4|23526.4|23533.4|23526.4|23518.4|23511.4|89
1602613200000|2020-10-13 18:20:00|23530.9|23523.9|23533.4|23526.4|23533.4|23526.4|23528.4|23521.4|85
1602613500000|2020-10-13 18:25:00|23528.4|23521.4|23513.4|23506.4|23530.9|23523.9|23513.4|23506.4|63
1602613800000|2020-10-13 18:30:00|23508.4|23501.4|23518.4|23511.4|23518.4|23511.4|23498.4|23491.4|329
1602614100000|2020-10-13 18:35:00|23515.9|23508.9|23513.4|23506.4|23515.9|23508.9|23503.4|23496.4|31
1602614400000|2020-10-13 18:40:00|23510.9|23503.9|23513.4|23506.4|23513.4|23506.4|23508.4|23501.4|21
1602614700000|2020-10-13 18:45:00|23510.9|23503.9|23513.4|23506.4|23518.4|23511.4|23503.4|23496.4|69
1602615000000|2020-10-13 18:50:00|23510.9|23503.9|23513.4|23506.4|23518.4|23511.4|23508.4|23501.4|41
1602615300000|2020-10-13 18:55:00|23510.9|23503.9|23523.4|23516.4|23528.4|23521.4|23510.9|23503.9|82
1602615600000|2020-10-13 19:00:00|23518.4|23511.4|23528.4|23521.4|23528.4|23521.4|23518.4|23511.4|53
1602615900000|2020-10-13 19:05:00|23523.4|23516.4|23528.4|23521.4|23528.4|23521.4|23523.4|23516.4|28
1602616200000|2020-10-13 19:10:00|23533.4|23526.4|23533.4|23526.4|23538.4|23531.4|23533.4|23526.4|119
1602616500000|2020-10-13 19:15:00|23538.4|23531.4|23538.4|23531.4|23538.4|23531.4|23533.4|23526.4|19
1602616800000|2020-10-13 19:20:00|23540.9|23533.9|23553.4|23546.4|23553.4|23546.4|23540.9|23533.9|112
1602617100000|2020-10-13 19:25:00|23550.9|23543.9|23548.4|23541.4|23553.4|23546.4|23548.4|23541.4|131
1602617400000|2020-10-13 19:30:00|23553.4|23546.4|23553.4|23546.4|23553.4|23546.4|23548.4|23541.4|10
1602617700000|2020-10-13 19:35:00|23548.4|23541.4|23548.4|23541.4|23548.4|23541.4|23543.4|23536.4|99
1602618000000|2020-10-13 19:40:00|23543.4|23536.4|23548.4|23541.4|23548.4|23541.4|23543.4|23536.4|31
1602618300000|2020-10-13 19:45:00|23543.4|23536.4|23538.4|23531.4|23548.4|23541.4|23538.4|23531.4|36
1602618600000|2020-10-13 19:50:00|23543.4|23536.4|23528.4|23521.4|23543.4|23536.4|23528.4|23521.4|129
1602618900000|2020-10-13 19:55:00|23533.4|23526.4|23513.4|23506.4|23533.4|23526.4|23513.4|23506.4|211
1602619200000|2020-10-13 20:00:00|23518.4|23511.4|23513.4|23506.4|23518.4|23511.4|23513.4|23506.4|126
1602619500000|2020-10-13 20:05:00|23515.9|23508.9|23518.4|23511.4|23518.4|23511.4|23513.4|23506.4|81
1602619800000|2020-10-13 20:10:00|23523.4|23516.4|23518.4|23511.4|23523.4|23516.4|23518.4|23511.4|28
1602620100000|2020-10-13 20:15:00|23522.4|23507.4|23522.4|23507.4|23522.4|23507.4|23519.9|23504.9|18
1602620400000|2020-10-13 20:20:00|23519.9|23504.9|23519.9|23504.9|23522.4|23507.4|23519.9|23504.9|5
1602620700000|2020-10-13 20:25:00|23517.4|23502.4|23517.4|23502.4|23517.4|23502.4|23517.4|23502.4|12
1602621000000|2020-10-13 20:30:00|23519.9|23504.9|23517.4|23502.4|23522.4|23507.4|23517.4|23502.4|15
1602621300000|2020-10-13 20:35:00|23522.4|23507.4|23517.4|23502.4|23522.4|23507.4|23517.4|23502.4|7
1602621600000|2020-10-13 20:40:00|23519.9|23504.9|23522.4|23507.4|23522.4|23507.4|23519.9|23504.9|0
1602621900000|2020-10-13 20:45:00|23519.9|23504.9|23524.9|23509.9|23527.4|23512.4|23517.4|23502.4|24
1602622200000|2020-10-13 20:50:00|23522.4|23507.4|23522.4|23507.4|23522.4|23507.4|23522.4|23507.4|0
1602622500000|2020-10-13 20:55:00|23524.9|23509.9|23533.2|23503.2|23533.6|23509.9|23522.4|23501.2|12
1602622800000|2020-10-13 21:00:00|23533.4|23503.4|23534.9|23504.9|23534.9|23504.9|23533.4|23503.4|0
1602623100000|2020-10-13 21:05:00|23534.6|23504.6|23534.6|23504.6|23534.6|23504.6|23534.6|23504.6|0
1602623400000|2020-10-13 21:10:00|23534.8|23504.8|23536.4|23506.4|23536.4|23506.4|23534.6|23504.6|0
1602623700000|2020-10-13 21:15:00|23536.3|23506.3|23533.7|23503.7|23536.3|23506.3|23533|23503|0
1602624000000|2020-10-13 21:20:00|23533.9|23503.9|23533.5|23503.5|23534.2|23504.2|23533|23503|0
1602624300000|2020-10-13 21:25:00|23533|23503|23533|23503|23533|23503|23533|23503|0
1602624600000|2020-10-13 21:30:00|23532.9|23502.9|23533.9|23503.9|23533.9|23503.9|23532.4|23502.4|0
1602625200000|2020-10-13 21:40:00|23533.2|23503.2|23533.2|23503.2|23534.2|23504.2|23533.2|23503.2|0
1602625500000|2020-10-13 21:45:00|23533.4|23503.4|23533.2|23503.2|23534.6|23504.6|23531.8|23501.8|0
1602625800000|2020-10-13 21:50:00|23533.5|23503.5|23533.9|23503.9|23533.9|23503.9|23533|23503|0
1602626100000|2020-10-13 21:55:00|23533.7|23503.7|23535.1|23505.1|23535.1|23505.1|23533.7|23503.7|0
1602626400000|2020-10-13 22:00:00|23533.4|23503.4|23529.9|23514.9|23540.6|23514.9|23527.4|23500|1
1602626700000|2020-10-13 22:05:00|23519.9|23504.9|23527.4|23512.4|23527.4|23512.4|23519.9|23504.9|8
1602627000000|2020-10-13 22:10:00|23529.9|23514.9|23527.4|23512.4|23529.9|23514.9|23527.4|23512.4|0
1602627300000|2020-10-13 22:15:00|23529.9|23514.9|23537.4|23522.4|23537.4|23522.4|23529.9|23514.9|4
1602629100000|2020-10-13 22:45:00|23542.4|23527.4|23542.4|23527.4|23542.4|23527.4|23542.4|23527.4|3
1602629400000|2020-10-13 22:50:00|23544.9|23529.9|23542.4|23527.4|23544.9|23529.9|23542.4|23527.4|0
1602629700000|2020-10-13 22:55:00|23544.9|23529.9|23542.4|23527.4|23544.9|23529.9|23542.4|23527.4|0
1602630000000|2020-10-13 23:00:00|23539.9|23524.9|23542.4|23527.4|23542.4|23527.4|23539.9|23524.9|1
1602630900000|2020-10-13 23:15:00|23547.4|23532.4|23542.4|23527.4|23552.4|23537.4|23542.4|23527.4|13
1602631200000|2020-10-13 23:20:00|23537.4|23522.4|23542.4|23527.4|23542.4|23527.4|23537.4|23522.4|13
1602631500000|2020-10-13 23:25:00|23544.9|23529.9|23547.4|23532.4|23547.4|23532.4|23537.4|23522.4|33
1602631800000|2020-10-13 23:30:00|23549.9|23534.9|23548.4|23541.4|23553.4|23546.4|23543.4|23532.4|22490
1602632100000|2020-10-13 23:35:00|23545.9|23538.9|23538.4|23531.4|23545.9|23538.9|23538.4|23531.4|43
1602632400000|2020-10-13 23:40:00|23540.9|23533.9|23533.4|23526.4|23543.4|23536.4|23533.4|23526.4|147
1602632700000|2020-10-13 23:45:00|23535.9|23528.9|23523.4|23516.4|23538.4|23531.4|23518.4|23511.4|262
1602633000000|2020-10-13 23:50:00|23518.4|23511.4|23518.4|23511.4|23523.4|23516.4|23513.4|23506.4|105
1602633300000|2020-10-13 23:55:00|23523.4|23516.4|23525.9|23518.9|23525.9|23518.9|23523.4|23516.4|110
1602633600000|2020-10-14 00:00:00|23528.4|23521.4|23533.5|23526.5|23538.5|23531.5|23508.4|23501.4|1225
1602633900000|2020-10-14 00:05:00|23536|23529|23533.5|23526.5|23548.5|23541.5|23528.5|23521.5|827
1602634200000|2020-10-14 00:10:00|23536|23529|23538.5|23531.5|23543.5|23536.5|23533.5|23526.5|334
1602634500000|2020-10-14 00:15:00|23543.5|23536.5|23533.5|23526.5|23543.5|23536.5|23528.5|23521.5|294
1602634800000|2020-10-14 00:20:00|23531|23524|23548.5|23541.5|23558.5|23551.5|23531|23524|543
1602635100000|2020-10-14 00:25:00|23551|23544|23543.5|23536.5|23553.5|23546.5|23543.5|23536.5|261
1602635400000|2020-10-14 00:30:00|23546|23539|23548.5|23541.5|23553.5|23546.5|23543.5|23536.5|95
1602635700000|2020-10-14 00:35:00|23543.5|23536.5|23548.5|23541.5|23553.5|23546.5|23543.5|23536.5|244
1602636000000|2020-10-14 00:40:00|23551|23544|23558.5|23551.5|23563.5|23556.5|23551|23544|309
1602636300000|2020-10-14 00:45:00|23563.5|23556.5|23548.5|23541.5|23563.5|23556.5|23548.5|23541.5|363
1602636600000|2020-10-14 00:50:00|23553.5|23546.5|23553.5|23546.5|23553.5|23546.5|23551|23544|120
1602636900000|2020-10-14 00:55:00|23548.5|23541.5|23548.5|23541.5|23558.5|23551.5|23548.5|23541.5|370
1602637200000|2020-10-14 01:00:00|23551|23544|23558.5|23551.5|23558.5|23551.5|23543.5|23536.5|402
1602637500000|2020-10-14 01:05:00|23563.5|23556.5|23558.5|23551.5|23573.5|23566.5|23558.5|23551.5|312
1602637800000|2020-10-14 01:10:00|23563.5|23556.5|23568.5|23561.5|23568.5|23561.5|23558.5|23551.5|336
1602638100000|2020-10-14 01:15:00|23566|23559|23533.5|23526.5|23568.5|23561.5|23533.5|23526.5|844
1602638400000|2020-10-14 01:20:00|23528.5|23521.5|23513.5|23506.5|23528.5|23521.5|23508.5|23501.5|948
1602638700000|2020-10-14 01:25:00|23518.5|23511.5|23523.5|23516.5|23528.5|23521.5|23513.5|23506.5|371
1602639000000|2020-10-14 01:30:00|23518.5|23511.5|23523.5|23516.5|23528.5|23521.5|23518.5|23511.5|253
1602639300000|2020-10-14 01:35:00|23528.5|23521.5|23543.5|23536.5|23543.5|23536.5|23523.5|23516.5|244
1602639600000|2020-10-14 01:40:00|23541|23534|23553.5|23546.5|23558.5|23551.5|23538.5|23531.5|530
1602639900000|2020-10-14 01:45:00|23548.5|23541.5|23563.5|23556.5|23568.5|23561.5|23548.5|23541.5|712
1602640200000|2020-10-14 01:50:00|23561|23554|23548.5|23541.5|23563.5|23556.5|23548.5|23541.5|261
1602640500000|2020-10-14 01:55:00|23553.5|23546.5|23538.5|23531.5|23553.5|23546.5|23538.5|23531.5|417
1602640800000|2020-10-14 02:00:00|23536|23529|23533.5|23526.5|23543.5|23536.5|23528.5|23521.5|405
1602641100000|2020-10-14 02:05:00|23538.5|23531.5|23558.5|23551.5|23563.5|23556.5|23538.5|23531.5|386
1602641400000|2020-10-14 02:10:00|23556|23549|23573.5|23566.5|23573.5|23566.5|23556|23549|262
1602641700000|2020-10-14 02:15:00|23571|23564|23578.5|23571.5|23583.5|23576.5|23568.5|23561.5|414
1602642000000|2020-10-14 02:20:00|23581|23574|23583.5|23576.5|23583.5|23576.5|23578.5|23571.5|284
1602642300000|2020-10-14 02:25:00|23588.5|23581.5|23588.5|23581.5|23593.5|23586.5|23583.5|23576.5|609
1602642600000|2020-10-14 02:30:00|23593.5|23586.5|23608.5|23601.5|23613.5|23606.5|23593.5|23586.5|945
1602642900000|2020-10-14 02:35:00|23613.5|23606.5|23613.5|23606.5|23623.5|23616.5|23608.5|23601.5|460
1602643200000|2020-10-14 02:40:00|23616|23609|23608.5|23601.5|23618.5|23611.5|23603.5|23596.5|183
1602643500000|2020-10-14 02:45:00|23613.5|23606.5|23608.5|23601.5|23618.5|23611.5|23608.5|23601.5|151
1602643800000|2020-10-14 02:50:00|23613.5|23606.5|23608.5|23601.5|23613.5|23606.5|23608.5|23601.5|91
1602644100000|2020-10-14 02:55:00|23613.5|23606.5|23608.5|23601.5|23613.5|23606.5|23608.5|23601.5|72
1602644400000|2020-10-14 03:00:00|23613.5|23606.5|23613.5|23606.5|23613.5|23606.5|23603.5|23596.5|166
1602644700000|2020-10-14 03:05:00|23618.5|23611.5|23618.5|23611.5|23623.5|23616.5|23616|23609|128
1602645000000|2020-10-14 03:10:00|23621|23614|23618.5|23611.5|23623.5|23616.5|23618.5|23611.5|27
1602645300000|2020-10-14 03:15:00|23621|23614|23628.5|23621.5|23628.5|23621.5|23618.5|23611.5|264
1602645600000|2020-10-14 03:20:00|23623.5|23616.5|23623.5|23616.5|23633.5|23626.5|23623.5|23616.5|223
1602645900000|2020-10-14 03:25:00|23628.5|23621.5|23623.5|23616.5|23633.5|23626.5|23623.5|23616.5|205
1602646200000|2020-10-14 03:30:00|23628.5|23621.5|23633.5|23626.5|23638.5|23631.5|23623.5|23616.5|669
1602646500000|2020-10-14 03:35:00|23638.5|23631.5|23643.5|23636.5|23648.5|23641.5|23638.5|23631.5|485
1602646800000|2020-10-14 03:40:00|23638.5|23631.5|23633.5|23626.5|23643.5|23636.5|23633.5|23626.5|257
1602647100000|2020-10-14 03:45:00|23638.5|23631.5|23633.5|23626.5|23638.5|23631.5|23633.5|23626.5|252
1602647400000|2020-10-14 03:50:00|23631|23624|23628.5|23621.5|23631|23624|23628.5|23621.5|114
1602647700000|2020-10-14 03:55:00|23631|23624|23618.5|23611.5|23633.5|23626.5|23618.5|23611.5|304
1602648000000|2020-10-14 04:00:00|23621|23614|23608.5|23601.5|23623.5|23616.5|23608.5|23601.5|328
1602648300000|2020-10-14 04:05:00|23611|23604|23618.5|23611.5|23618.5|23611.5|23611|23604|109
1602648600000|2020-10-14 04:10:00|23616|23609|23618.5|23611.5|23623.5|23616.5|23616|23609|108
1602648900000|2020-10-14 04:15:00|23621|23614|23621|23614|23623.5|23616.5|23618.5|23611.5|208
1602649200000|2020-10-14 04:20:00|23623.5|23616.5|23613.5|23606.5|23623.5|23616.5|23613.5|23606.5|156
1602649500000|2020-10-14 04:25:00|23608.5|23601.5|23608.5|23601.5|23608.5|23601.5|23608.5|23601.5|64
1602649800000|2020-10-14 04:30:00|23611|23604|23603.5|23596.5|23613.5|23606.5|23598.5|23591.5|199
1602650100000|2020-10-14 04:35:00|23608.5|23601.5|23613.5|23606.5|23613.5|23606.5|23608.5|23601.5|79
1602650400000|2020-10-14 04:40:00|23611|23604|23608.5|23601.5|23613.5|23606.5|23603.5|23596.5|150
1602650700000|2020-10-14 04:45:00|23603.5|23596.5|23603.5|23596.5|23603.5|23596.5|23603.5|23596.5|28
1602651000000|2020-10-14 04:50:00|23598.5|23591.5|23603.5|23596.5|23603.5|23596.5|23598.5|23591.5|193
1602651300000|2020-10-14 04:55:00|23598.5|23591.5|23601|23594|23603.5|23596.5|23593.5|23586.5|390
1602651600000|2020-10-14 05:00:00|23603.5|23596.5|23603.5|23596.5|23603.5|23596.5|23593.5|23586.5|250
1602651900000|2020-10-14 05:05:00|23601|23594|23603.5|23596.5|23608.5|23601.5|23598.5|23591.5|151
1602652200000|2020-10-14 05:10:00|23601|23594|23603.5|23596.5|23608.5|23601.5|23598.5|23591.5|236
1602652500000|2020-10-14 05:15:00|23601|23594|23603.5|23596.5|23613.5|23606.5|23601|23594|722
1602652800000|2020-10-14 05:20:00|23598.5|23591.5|23598.5|23591.5|23603.5|23596.5|23598.5|23591.5|123
1602653100000|2020-10-14 05:25:00|23603.5|23596.5|23608.5|23601.5|23608.5|23601.5|23596|23589|1028
1602653400000|2020-10-14 05:30:00|23611|23604|23623.5|23616.5|23623.5|23616.5|23611|23604|860
1602653700000|2020-10-14 05:35:00|23618.5|23611.5|23618.5|23611.5|23623.5|23616.5|23613.5|23606.5|348
1602654000000|2020-10-14 05:40:00|23613.5|23606.5|23623.5|23616.5|23628.5|23621.5|23613.5|23606.5|646
1602654300000|2020-10-14 05:45:00|23621|23614|23628.5|23621.5|23628.5|23621.5|23621|23614|236
1602654600000|2020-10-14 05:50:00|23623.5|23616.5|23623.5|23616.5|23628.5|23621.5|23623.5|23616.5|607
1602654900000|2020-10-14 05:55:00|23621|23614|23613.5|23606.5|23623.5|23616.5|23613.5|23606.5|2390
1602655200000|2020-10-14 06:00:00|23616|23609|23603.5|23596.5|23618.5|23611.5|23603.5|23596.5|3190
1602655500000|2020-10-14 06:05:00|23608.5|23601.5|23608.5|23601.5|23608.5|23601.5|23603.5|23596.5|827
1602655800000|2020-10-14 06:10:00|23603.5|23596.5|23598.5|23591.5|23603.5|23596.5|23598.5|23591.5|242
1602656100000|2020-10-14 06:15:00|23603.5|23596.5|23593.5|23586.5|23603.5|23596.5|23593.5|23586.5|331
1602656400000|2020-10-14 06:20:00|23598.5|23591.5|23601|23594|23603.5|23596.5|23598.5|23591.5|120
1602656700000|2020-10-14 06:25:00|23598.5|23591.5|23598.5|23591.5|23603.5|23596.5|23598.5|23591.5|26
1602657000000|2020-10-14 06:30:00|23593.5|23586.5|23613.5|23606.5|23613.5|23606.5|23593.5|23586.5|63
1602657300000|2020-10-14 06:35:00|23608.5|23601.5|23606|23599|23613.5|23606.5|23603.5|23596.5|66
1602657600000|2020-10-14 06:40:00|23608.5|23601.5|23618.5|23611.5|23618.5|23611.5|23608.5|23601.5|19
1602657900000|2020-10-14 06:45:00|23613.5|23606.5|23613.5|23606.5|23616|23609|23613.5|23606.5|18
1602658200000|2020-10-14 06:50:00|23618.5|23611.5|23613.5|23606.5|23618.5|23611.5|23613.5|23606.5|74
1602658500000|2020-10-14 06:55:00|23608.5|23601.5|23613.5|23606.5|23618.5|23611.5|23603.5|23596.5|110
1602658800000|2020-10-14 07:00:00|23618.5|23611.5|23593.5|23586.5|23623.5|23616.5|23588.5|23581.5|229
1602659100000|2020-10-14 07:05:00|23588.5|23581.5|23581|23574|23588.5|23581.5|23578.5|23571.5|105
1602659400000|2020-10-14 07:10:00|23583.5|23576.5|23588.5|23581.5|23598.5|23591.5|23578.5|23571.5|51
1602659700000|2020-10-14 07:15:00|23583.5|23576.5|23578.5|23571.5|23583.5|23576.5|23573.5|23566.5|139
1602660000000|2020-10-14 07:20:00|23583.5|23576.5|23588.5|23581.5|23593.5|23586.5|23568.5|23561.5|113
1602660300000|2020-10-14 07:25:00|23593.5|23586.5|23598.5|23591.5|23598.5|23591.5|23588.5|23581.5|76
1602660600000|2020-10-14 07:30:00|23596|23589|23593.5|23586.5|23598.5|23591.5|23591|23584|43
1602660900000|2020-10-14 07:35:00|23591|23584|23598.5|23591.5|23603.5|23596.5|23588.5|23581.5|35
1602661200000|2020-10-14 07:40:00|23601|23594|23608.5|23601.5|23613.5|23606.5|23598.5|23591.5|58
1602661500000|2020-10-14 07:45:00|23613.5|23606.5|23608.5|23601.5|23613.5|23606.5|23603.5|23596.5|47
1602661800000|2020-10-14 07:50:00|23606|23599|23608.5|23601.5|23608.5|23601.5|23598.5|23591.5|13
1602662100000|2020-10-14 07:55:00|23603.5|23596.5|23613.5|23606.5|23613.5|23606.5|23603.5|23596.5|23
1602662400000|2020-10-14 08:00:00|23608.5|23601.5|23623.5|23616.5|23623.5|23616.5|23608.5|23601.5|71
1602662700000|2020-10-14 08:05:00|23618.5|23611.5|23618.5|23611.5|23618.5|23611.5|23613.5|23606.5|91
1602663000000|2020-10-14 08:10:00|23616|23609|23618.5|23611.5|23618.5|23611.5|23613.5|23606.5|28
1602663300000|2020-10-14 08:15:00|23621|23614|23613.5|23606.5|23621|23614|23613.5|23606.5|27
1602663600000|2020-10-14 08:20:00|23608.5|23601.5|23613.5|23606.5|23613.5|23606.5|23606|23599|33
1602663900000|2020-10-14 08:25:00|23611|23604|23618.5|23611.5|23623.5|23616.5|23608.5|23601.5|97
1602664200000|2020-10-14 08:30:00|23623.5|23616.5|23618.5|23611.5|23628.5|23621.5|23618.5|23611.5|162
1602664500000|2020-10-14 08:35:00|23621|23614|23618.5|23611.5|23623.5|23616.5|23613.5|23606.5|39
1602664800000|2020-10-14 08:40:00|23621|23614|23628.5|23621.5|23633.5|23626.5|23618.5|23611.5|68
1602665100000|2020-10-14 08:45:00|23633.5|23626.5|23628.5|23621.5|23633.5|23626.5|23628.5|23621.5|56
1602665400000|2020-10-14 08:50:00|23631|23624|23633.5|23626.5|23633.5|23626.5|23628.5|23621.5|32
1602665700000|2020-10-14 08:55:00|23631|23624|23623.5|23616.5|23633.5|23626.5|23623.5|23616.5|74
1602666000000|2020-10-14 09:00:00|23621|23614|23618.5|23611.5|23633.5|23626.5|23618.5|23611.5|208
1602666300000|2020-10-14 09:05:00|23621|23614|23618.5|23611.5|23623.5|23616.5|23618.5|23611.5|36
1602666600000|2020-10-14 09:10:00|23621|23614|23613.5|23606.5|23621|23614|23613.5|23606.5|109
1602666900000|2020-10-14 09:15:00|23616|23609|23628.5|23621.5|23628.5|23621.5|23613.5|23606.5|96
1602667200000|2020-10-14 09:20:00|23626|23619|23628.5|23621.5|23628.5|23621.5|23623.5|23616.5|35
1602667500000|2020-10-14 09:25:00|23623.5|23616.5|23618.5|23611.5|23628.5|23621.5|23618.5|23611.5|14
1602667800000|2020-10-14 09:30:00|23616|23609|23623.5|23616.5|23623.5|23616.5|23608.5|23601.5|190
1602668100000|2020-10-14 09:35:00|23618.5|23611.5|23618.5|23611.5|23623.5|23616.5|23616|23609|80
1602668400000|2020-10-14 09:40:00|23621|23614|23623.5|23616.5|23628.5|23621.5|23618.5|23611.5|42
1602668700000|2020-10-14 09:45:00|23621|23614|23623.5|23616.5|23623.5|23616.5|23618.5|23611.5|9
1602669000000|2020-10-14 09:50:00|23618.5|23611.5|23623.5|23616.5|23623.5|23616.5|23618.5|23611.5|38
1602669300000|2020-10-14 09:55:00|23618.5|23611.5|23613.5|23606.5|23623.5|23616.5|23611|23604|44
1602669600000|2020-10-14 10:00:00|23616|23609|23618.5|23611.5|23618.5|23611.5|23613.5|23606.5|25
1602669900000|2020-10-14 10:05:00|23613.5|23606.5|23598.5|23591.5|23613.5|23606.5|23593.5|23586.5|236
1602670200000|2020-10-14 10:10:00|23596|23589|23588.5|23581.5|23598.5|23591.5|23578.5|23571.5|608
1602670500000|2020-10-14 10:15:00|23586|23579|23593.5|23586.5|23593.5|23586.5|23578.5|23571.5|109
1602670800000|2020-10-14 10:20:00|23591|23584|23593.5|23586.5|23593.5|23586.5|23588.5|23581.5|26
1602671100000|2020-10-14 10:25:00|23591|23584|23588.5|23581.5|23593.5|23586.5|23578.5|23571.5|95
1602671400000|2020-10-14 10:30:00|23586|23579|23573.5|23566.5|23588.5|23581.5|23568.5|23561.5|198
1602671700000|2020-10-14 10:35:00|23568.5|23561.5|23578.5|23571.5|23578.5|23571.5|23568.5|23561.5|137
1602672000000|2020-10-14 10:40:00|23573.5|23566.5|23573.5|23566.5|23578.5|23571.5|23568.5|23561.5|42
1602672300000|2020-10-14 10:45:00|23571|23564|23578.5|23571.5|23581|23574|23568.5|23561.5|91
1602672600000|2020-10-14 10:50:00|23581|23574|23583.5|23576.5|23588.5|23581.5|23578.5|23571.5|78
1602672900000|2020-10-14 10:55:00|23581|23574|23583.5|23576.5|23583.5|23576.5|23568.5|23561.5|73
1602673200000|2020-10-14 11:00:00|23581|23574|23583.5|23576.5|23588.5|23581.5|23578.5|23571.5|41
1602673500000|2020-10-14 11:05:00|23586|23579|23593.5|23586.5|23596|23589|23583.5|23576.5|60
1602673800000|2020-10-14 11:10:00|23591|23584|23593.5|23586.5|23593.5|23586.5|23588.5|23581.5|38
1602674100000|2020-10-14 11:15:00|23591|23584|23588.5|23581.5|23593.5|23586.5|23583.5|23576.5|80
1602674400000|2020-10-14 11:20:00|23591|23584|23593.5|23586.5|23598.5|23591.5|23588.5|23581.5|40
1602674700000|2020-10-14 11:25:00|23588.5|23581.5|23593.5|23586.5|23598.5|23591.5|23588.5|23581.5|20
1602675000000|2020-10-14 11:30:00|23596|23589|23588.5|23581.5|23598.5|23591.5|23588.5|23581.5|31
1602675300000|2020-10-14 11:35:00|23591|23584|23588.5|23581.5|23593.5|23586.5|23583.5|23576.5|46
1602675600000|2020-10-14 11:40:00|23583.5|23576.5|23583.5|23576.5|23583.5|23576.5|23578.5|23571.5|39
1602675900000|2020-10-14 11:45:00|23581|23574|23578.5|23571.5|23583.5|23576.5|23576|23569|41
1602676200000|2020-10-14 11:50:00|23583.5|23576.5|23583.5|23576.5|23588.5|23581.5|23578.5|23571.5|227
1602676500000|2020-10-14 11:55:00|23588.5|23581.5|23593.5|23586.5|23593.5|23586.5|23588.5|23581.5|48
1602676800000|2020-10-14 12:00:00|23591|23584|23598.5|23591.5|23598.5|23591.5|23588.5|23581.5|201
1602677100000|2020-10-14 12:05:00|23603.5|23596.5|23603.5|23596.5|23608.5|23601.5|23598.5|23591.5|342
1602677400000|2020-10-14 12:10:00|23598.5|23591.5|23593.5|23586.5|23598.5|23591.5|23593.5|23586.5|99
1602677700000|2020-10-14 12:15:00|23598.5|23591.5|23603.5|23596.5|23603.5|23596.5|23593.5|23586.5|45
1602678000000|2020-10-14 12:20:00|23601|23594|23598.5|23591.5|23603.5|23596.5|23598.5|23591.5|35
1602678300000|2020-10-14 12:25:00|23601|23594|23598.5|23591.5|23603.5|23596.5|23598.5|23591.5|66
1602678600000|2020-10-14 12:30:00|23603.5|23596.5|23593.5|23586.5|23603.5|23596.5|23593.5|23586.5|73
1602678900000|2020-10-14 12:35:00|23596|23589|23598.5|23591.5|23603.5|23596.5|23593.5|23586.5|47
1602679200000|2020-10-14 12:40:00|23593.5|23586.5|23593.5|23586.5|23596|23589|23588.5|23581.5|76
1602679500000|2020-10-14 12:45:00|23591|23584|23588.5|23581.5|23593.5|23586.5|23588.5|23581.5|0
1602679800000|2020-10-14 12:50:00|23593.5|23586.5|23598.5|23591.5|23598.5|23591.5|23593.5|23586.5|429
1602680100000|2020-10-14 12:55:00|23596|23589|23598.5|23591.5|23603.5|23596.5|23593.5|23586.5|43
1602680400000|2020-10-14 13:00:00|23601|23594|23593.5|23586.5|23603.5|23596.5|23588.5|23581.5|96
1602680700000|2020-10-14 13:05:00|23598.5|23591.5|23598.5|23591.5|23598.5|23591.5|23593.5|23586.5|97
1602681000000|2020-10-14 13:10:00|23601|23594|23603.5|23596.5|23603.5|23596.5|23598.5|23591.5|178
1602681300000|2020-10-14 13:15:00|23608.5|23601.5|23603.5|23596.5|23608.5|23601.5|23603.5|23596.5|37
1602681600000|2020-10-14 13:20:00|23601|23594|23598.5|23591.5|23603.5|23596.5|23598.5|23591.5|31
1602681900000|2020-10-14 13:25:00|23603.5|23596.5|23593.5|23586.5|23603.5|23596.5|23593.5|23586.5|18
1602682200000|2020-10-14 13:30:00|23596|23589|23598.5|23591.5|23603.5|23596.5|23588.5|23581.5|425
1602682500000|2020-10-14 13:35:00|23603.5|23596.5|23603.5|23596.5|23608.5|23601.5|23598.5|23591.5|76
1602682800000|2020-10-14 13:40:00|23608.5|23601.5|23618.5|23611.5|23623.5|23616.5|23603.5|23596.5|167
1602683100000|2020-10-14 13:45:00|23616|23609|23618.5|23611.5|23623.5|23616.5|23616|23609|140
1602683400000|2020-10-14 13:50:00|23621|23614|23623.5|23616.5|23628.5|23621.5|23618.5|23611.5|124
1602683700000|2020-10-14 13:55:00|23618.5|23611.5|23623.5|23616.5|23623.5|23616.5|23618.5|23611.5|175
1602684000000|2020-10-14 14:00:00|23618.5|23611.5|23618.5|23611.5|23623.5|23616.5|23613.5|23606.5|125
1602684300000|2020-10-14 14:05:00|23613.5|23606.5|23616|23609|23618.5|23611.5|23613.5|23606.5|80
1602684600000|2020-10-14 14:10:00|23613.5|23606.5|23613.5|23606.5|23618.5|23611.5|23613.5|23606.5|667
1602684900000|2020-10-14 14:15:00|23608.5|23601.5|23613.5|23606.5|23618.5|23611.5|23608.5|23601.5|76
1602685200000|2020-10-14 14:20:00|23616|23609|23613.5|23606.5|23618.5|23611.5|23613.5|23606.5|42
1602685500000|2020-10-14 14:25:00|23608.5|23601.5|23598.5|23591.5|23613.5|23606.5|23598.5|23591.5|150
1602685800000|2020-10-14 14:30:00|23593.5|23586.5|23593.5|23586.5|23598.5|23591.5|23588.5|23581.5|267
1602686100000|2020-10-14 14:35:00|23591|23584|23598.5|23591.5|23603.5|23596.5|23588.5|23581.5|108
1602686400000|2020-10-14 14:40:00|23596|23589|23598.5|23591.5|23603.5|23596.5|23593.5|23586.5|106
1602686700000|2020-10-14 14:45:00|23601|23594|23598.5|23591.5|23603.5|23596.5|23598.5|23591.5|56
1602687000000|2020-10-14 14:50:00|23593.5|23586.5|23598.5|23591.5|23603.5|23596.5|23593.5|23586.5|90
1602687300000|2020-10-14 14:55:00|23601|23594|23598.5|23591.5|23601|23594|23593.5|23586.5|79
1602687600000|2020-10-14 15:00:00|23596|23589|23588.5|23581.5|23596|23589|23583.5|23576.5|111
1602687900000|2020-10-14 15:05:00|23591|23584|23598.5|23591.5|23603.5|23596.5|23591|23584|97
1602688200000|2020-10-14 15:10:00|23603.5|23596.5|23593.5|23586.5|23603.5|23596.5|23588.5|23581.5|54
1602688500000|2020-10-14 15:15:00|23591|23584|23593.5|23586.5|23593.5|23586.5|23588.5|23581.5|36
1602688800000|2020-10-14 15:20:00|23591|23584|23593.5|23586.5|23598.5|23591.5|23588.5|23581.5|199
1602689100000|2020-10-14 15:25:00|23596|23589|23588.5|23581.5|23598.5|23591.5|23588.5|23581.5|132
1602689400000|2020-10-14 15:30:00|23583.5|23576.5|23583.5|23576.5|23588.5|23581.5|23578.5|23571.5|290
1602689700000|2020-10-14 15:35:00|23588.5|23581.5|23583.5|23576.5|23588.5|23581.5|23578.5|23571.5|111
1602690000000|2020-10-14 15:40:00|23581|23574|23581|23574|23586|23579|23578.5|23571.5|66
1602690300000|2020-10-14 15:45:00|23578.5|23571.5|23563.5|23556.5|23583.5|23576.5|23558.5|23551.5|257
1602690600000|2020-10-14 15:50:00|23561|23554|23548.5|23541.5|23563.5|23556.5|23548.5|23541.5|199
1602690900000|2020-10-14 15:55:00|23553.5|23546.5|23553.5|23546.5|23558.5|23551.5|23553.5|23546.5|138
1602691200000|2020-10-14 16:00:00|23556|23549|23563.5|23556.5|23568.5|23561.5|23553.5|23546.5|243
1602691500000|2020-10-14 16:05:00|23566|23559|23568.5|23561.5|23578.5|23571.5|23563.5|23556.5|125
1602691800000|2020-10-14 16:10:00|23563.5|23556.5|23563.5|23556.5|23568.5|23561.5|23558.5|23551.5|155
1602692100000|2020-10-14 16:15:00|23566|23559|23548.5|23541.5|23568.5|23561.5|23543.5|23536.5|191
1602692400000|2020-10-14 16:20:00|23546|23539|23538.5|23531.5|23553.5|23546.5|23538.5|23531.5|135
1602692700000|2020-10-14 16:25:00|23543.5|23536.5|23553.5|23546.5|23553.5|23546.5|23541|23534|134
1602693000000|2020-10-14 16:30:00|23556|23549|23558.5|23551.5|23558.5|23551.5|23553.5|23546.5|61
1602693300000|2020-10-14 16:35:00|23556|23549|23553.5|23546.5|23558.5|23551.5|23543.5|23536.5|144
1602693600000|2020-10-14 16:40:00|23558.5|23551.5|23563.5|23556.5|23568.5|23561.5|23553.5|23546.5|151
1602693900000|2020-10-14 16:45:00|23561|23554|23563.5|23556.5|23563.5|23556.5|23558.5|23551.5|68
1602694200000|2020-10-14 16:50:00|23558.5|23551.5|23558.5|23551.5|23563.5|23556.5|23558.5|23551.5|94
1602694500000|2020-10-14 16:55:00|23561|23554|23563.5|23556.5|23568.5|23561.5|23558.5|23551.5|131
1602694800000|2020-10-14 17:00:00|23561|23554|23573.5|23566.5|23573.5|23566.5|23558.5|23551.5|74
1602695100000|2020-10-14 17:05:00|||||||||14
1602695400000|2020-10-14 17:10:00|23568.5|23561.5|23573.5|23566.5|23573.5|23566.5|23568.5|23561.5|80
1602695700000|2020-10-14 17:15:00|23571|23564|23573.5|23566.5|23578.5|23571.5|23568.5|23561.5|60
1602696000000|2020-10-14 17:20:00|23576|23569|23568.5|23561.5|23578.5|23571.5|23568.5|23561.5|26
1602696300000|2020-10-14 17:25:00|23571|23564|23563.5|23556.5|23573.5|23566.5|23563.5|23556.5|69
1602696600000|2020-10-14 17:30:00|23568.5|23561.5|23553.5|23546.5|23568.5|23561.5|23553.5|23546.5|84
1602696900000|2020-10-14 17:35:00|23558.5|23551.5|23563.5|23556.5|23563.5|23556.5|23558.5|23551.5|106
1602697200000|2020-10-14 17:40:00|23566|23559|23563.5|23556.5|23568.5|23561.5|23563.5|23556.5|38
1602697500000|2020-10-14 17:45:00|23568.5|23561.5|23568.5|23561.5|23573.5|23566.5|23563.5|23556.5|121
1602697800000|2020-10-14 17:50:00|23571|23564|23573.5|23566.5|23573.5|23566.5|23568.5|23561.5|60
1602698100000|2020-10-14 17:55:00|23576|23569|23578.5|23571.5|23578.5|23571.5|23573.5|23566.5|53
1602698400000|2020-10-14 18:00:00|23583.5|23576.5|23578.5|23571.5|23583.5|23576.5|23578.5|23571.5|86
1602698700000|2020-10-14 18:05:00|23581|23574|23583.5|23576.5|23583.5|23576.5|23578.5|23571.5|38
1602699000000|2020-10-14 18:10:00|23581|23574|23593.5|23586.5|23593.5|23586.5|23578.5|23571.5|213
1602699300000|2020-10-14 18:15:00|23588.5|23581.5|23583.5|23576.5|23593.5|23586.5|23583.5|23576.5|131
1602699600000|2020-10-14 18:20:00|23588.5|23581.5|23583.5|23576.5|23588.5|23581.5|23578.5|23571.5|36
1602699900000|2020-10-14 18:25:00|23578.5|23571.5|23573.5|23566.5|23581|23574|23568.5|23561.5|23
1602700200000|2020-10-14 18:30:00|23576|23569|23558.5|23551.5|23578.5|23571.5|23558.5|23551.5|129
1602700500000|2020-10-14 18:35:00|23563.5|23556.5|23558.5|23551.5|23563.5|23556.5|23558.5|23551.5|86
1602700800000|2020-10-14 18:40:00|23563.5|23556.5|23563.5|23556.5|23568.5|23561.5|23558.5|23551.5|113
1602701100000|2020-10-14 18:45:00|23561|23554|23568.5|23561.5|23571|23564|23558.5|23551.5|75
1602701400000|2020-10-14 18:50:00|23571|23564|23573.5|23566.5|23573.5|23566.5|23566|23559|41
1602701700000|2020-10-14 18:55:00|23568.5|23561.5|23573.5|23566.5|23578.5|23571.5|23568.5|23561.5|96
1602702000000|2020-10-14 19:00:00|23578.5|23571.5|23573.5|23566.5|23578.5|23571.5|23568.5|23561.5|46
1602702300000|2020-10-14 19:05:00|23578.5|23571.5|23583.5|23576.5|23588.5|23581.5|23578.5|23571.5|166
1602702600000|2020-10-14 19:10:00|23588.5|23581.5|23583.5|23576.5|23593.5|23586.5|23583.5|23576.5|107
1602702900000|2020-10-14 19:15:00|23586|23579|23583.5|23576.5|23588.5|23581.5|23578.5|23571.5|45
1602703200000|2020-10-14 19:20:00|23588.5|23581.5|23578.5|23571.5|23588.5|23581.5|23578.5|23571.5|47
1602703500000|2020-10-14 19:25:00|23583.5|23576.5|23578.5|23571.5|23583.5|23576.5|23573.5|23566.5|106
1602703800000|2020-10-14 19:30:00|23573.5|23566.5|23581|23574|23588.5|23581.5|23573.5|23566.5|118
1602704100000|2020-10-14 19:35:00|23583.5|23576.5|23568.5|23561.5|23583.5|23576.5|23568.5|23561.5|64
1602704400000|2020-10-14 19:40:00|23573.5|23566.5|23568.5|23561.5|23573.5|23566.5|23568.5|23561.5|125
1602704700000|2020-10-14 19:45:00|23573.5|23566.5|23558.5|23551.5|23573.5|23566.5|23553.5|23546.5|350
1602705000000|2020-10-14 19:50:00|23561|23554|23556|23549|23568.5|23561.5|23553.5|23546.5|117
1602705300000|2020-10-14 19:55:00|23558.5|23551.5|23553.5|23546.5|23563.5|23556.5|23548.5|23541.5|316
1602705600000|2020-10-14 20:00:00|23558.5|23551.5|23553.5|23546.5|23563.5|23556.5|23553.5|23546.5|223
1602705900000|2020-10-14 20:05:00|23556|23549|23558.5|23551.5|23558.5|23551.5|23553.5|23546.5|69
1602706200000|2020-10-14 20:10:00|23556|23549|23553.5|23546.5|23558.5|23551.5|23553.5|23546.5|47
1602706500000|2020-10-14 20:15:00|23557.5|23542.5|23562.5|23547.5|23562.5|23547.5|23557.5|23542.5|5
1602706800000|2020-10-14 20:20:00|23560|23545|23560|23545|23562.5|23547.5|23557.5|23542.5|7
1602707100000|2020-10-14 20:25:00|23557.5|23542.5|23552.5|23537.5|23557.5|23542.5|23552.5|23537.5|6
1602707400000|2020-10-14 20:30:00|23555|23540|23552.5|23537.5|23555|23540|23552.5|23537.5|18
1602707700000|2020-10-14 20:35:00|23547.5|23532.5|23552.5|23537.5|23552.5|23537.5|23547.5|23532.5|24
1602708000000|2020-10-14 20:40:00|23550|23535|23552.5|23537.5|23552.5|23537.5|23550|23535|13
1602708300000|2020-10-14 20:45:00|23550|23535|23557.5|23542.5|23557.5|23542.5|23550|23535|15
1602708600000|2020-10-14 20:50:00|||||||||1
1602708900000|2020-10-14 20:55:00|23560|23545|23565.7|23535.7|23567.3|23547.5|23555|23533.7|15
1602709200000|2020-10-14 21:00:00|23565.9|23535.9|23566.4|23536.4|23566.9|23536.9|23565.5|23535.5|0
1602709500000|2020-10-14 21:05:00|23566.1|23536.1|23565.9|23535.9|23567.1|23537.1|23565.8|23535.8|0
1602709800000|2020-10-14 21:10:00|23566.1|23536.1|23565.8|23535.8|23566.3|23536.3|23565.8|23535.8|0
1602710100000|2020-10-14 21:15:00|23565.4|23535.4|23565.6|23535.6|23566.2|23536.2|23565.4|23535.4|0
1602710400000|2020-10-14 21:20:00|23566|23536|23567|23537|23567|23537|23566|23536|0
1602710700000|2020-10-14 21:25:00|23567.4|23537.4|23568.1|23538.1|23569.3|23539.3|23566.8|23536.8|0
1602711000000|2020-10-14 21:30:00|23567.7|23537.7|23564.1|23534.1|23567.9|23537.9|23562.9|23532.9|0
1602711300000|2020-10-14 21:35:00|23563.7|23533.7|23563.3|23533.3|23563.7|23533.7|23563|23533|0
1602711600000|2020-10-14 21:40:00|23561.1|23531.1|23562.5|23532.5|23562.7|23532.7|23561.1|23531.1|0
1602711900000|2020-10-14 21:45:00|23562|23532|23563|23533|23563|23533|23562|23532|0
1602712200000|2020-10-14 21:50:00|23563.2|23533.2|23563.2|23533.2|23564.6|23534.6|23563.2|23533.2|0
1602712500000|2020-10-14 21:55:00|23564.1|23534.1|23564|23534|23564.1|23534.1|23562|23532|0
1602712800000|2020-10-14 22:00:00|23563.4|23533.4|23557.5|23542.5|23575.9|23545.9|23555|23533.4|34
1602713100000|2020-10-14 22:05:00|23560|23545|23557.5|23542.5|23562.5|23547.5|23552.5|23537.5|24
1602713400000|2020-10-14 22:10:00|23560|23545|23560|23545|23570|23555|23557.5|23542.5|24
1602713700000|2020-10-14 22:15:00|23562.5|23547.5|23567.5|23552.5|23567.5|23552.5|23562.5|23547.5|2
1602714000000|2020-10-14 22:20:00|23562.5|23547.5|23562.5|23547.5|23562.5|23547.5|23557.5|23542.5|27
1602714300000|2020-10-14 22:25:00|23557.5|23542.5|23562.5|23547.5|23562.5|23547.5|23557.5|23542.5|5
1602714600000|2020-10-14 22:30:00|23565|23550|23552.5|23537.5|23565|23550|23552.5|23537.5|11
1602714900000|2020-10-14 22:35:00|23555|23540|23545|23530|23555|23540|23532.5|23517.5|82
1602715200000|2020-10-14 22:40:00|23542.5|23527.5|23522.5|23507.5|23542.5|23527.5|23520|23505|59
1602715500000|2020-10-14 22:45:00|23525|23510|23535|23520|23535|23520|23517.5|23502.5|36
1602715800000|2020-10-14 22:50:00|23532.5|23517.5|23562.5|23547.5|23565|23550|23532.5|23517.5|42
1602716100000|2020-10-14 22:55:00|23565|23550|23562.5|23547.5|23565|23550|23562.5|23547.5|2
1602716400000|2020-10-14 23:00:00|23565|23550|23562.5|23547.5|23565|23550|23562.5|23547.5|4
1602716700000|2020-10-14 23:05:00|23557.5|23542.5|23562.5|23547.5|23572.5|23557.5|23557.5|23542.5|26
1602717000000|2020-10-14 23:10:00|23560|23545|23555|23540|23560|23545|23552.5|23537.5|9
1602717300000|2020-10-14 23:15:00|23552.5|23537.5|23552.5|23537.5|23555|23540|23547.5|23532.5|12
1602717600000|2020-10-14 23:20:00|23555|23540|23557.5|23542.5|23557.5|23542.5|23552.5|23537.5|1
1602717900000|2020-10-14 23:25:00|23555|23540|23565|23550|23565|23550|23552.5|23537.5|30
1602718200000|2020-10-14 23:30:00|23567.5|23552.5|23568.5|23561.5|23578.5|23571.5|23558.5|23551.5|18302
1602718500000|2020-10-14 23:35:00|23563.5|23556.5|23563.5|23556.5|23568.5|23561.5|23563.5|23556.5|32
1602718800000|2020-10-14 23:40:00|23568.5|23561.5|23558.5|23551.5|23573.5|23566.5|23553.5|23546.5|188
1602719100000|2020-10-14 23:45:00|23563.5|23556.5|23558.5|23551.5|23568.5|23561.5|23548.5|23541.5|203
1602719400000|2020-10-14 23:50:00|23553.5|23546.5|23553.5|23546.5|23558.5|23551.5|23548.5|23541.5|149
1602719700000|2020-10-14 23:55:00|23551|23544|23543.5|23536.5|23551|23544|23543.5|23536.5|328
1602720000000|2020-10-15 00:00:00|23541|23534|23548.5|23541.5|23553.5|23546.5|23526|23519|1363
1602720300000|2020-10-15 00:05:00|23543.5|23536.5|23548.5|23541.5|23553.5|23546.5|23533.5|23526.5|562
1602720600000|2020-10-15 00:10:00|23553.5|23546.5|23553.5|23546.5|23553.5|23546.5|23538.5|23531.5|461
1602720900000|2020-10-15 00:15:00|23548.5|23541.5|23548.5|23541.5|23553.5|23546.5|23543.5|23536.5|477
1602721200000|2020-10-15 00:20:00|23551|23544|23551|23544|23558.5|23551.5|23548.5|23541.5|414
1602721500000|2020-10-15 00:25:00|23548.5|23541.5|23538.5|23531.5|23553.5|23546.5|23536|23529|349
1602721800000|2020-10-15 00:30:00|23536|23529|23528.5|23521.5|23538.5|23531.5|23523.5|23516.5|293
1602722100000|2020-10-15 00:35:00|23531|23524|23528.5|23521.5|23538.5|23531.5|23528.5|23521.5|212
1602722400000|2020-10-15 00:40:00|23533.5|23526.5|23541|23534|23543.5|23536.5|23531|23524|163
1602722700000|2020-10-15 00:45:00|23538.5|23531.5|23533.5|23526.5|23543.5|23536.5|23533.5|23526.5|196
1602723000000|2020-10-15 00:50:00|23531|23524|23528.5|23521.5|23543.5|23536.5|23528.5|23521.5|328
1602723300000|2020-10-15 00:55:00|23526|23519|23523.5|23516.5|23533.5|23526.5|23523.5|23516.5|244
1602723600000|2020-10-15 01:00:00|23526|23519|23538.5|23531.5|23543.5|23536.5|23518.5|23511.5|526
1602723900000|2020-10-15 01:05:00|23536|23529|23538.5|23531.5|23543.5|23536.5|23523.5|23516.5|315
1602724200000|2020-10-15 01:10:00|23541|23534|23548.5|23541.5|23553.5|23546.5|23538.5|23531.5|445
1602724500000|2020-10-15 01:15:00|23543.5|23536.5|23573.5|23566.5|23573.5|23566.5|23543.5|23536.5|788
1602724800000|2020-10-15 01:20:00|23568.5|23561.5|23533.5|23526.5|23573.5|23566.5|23523.5|23516.5|788
1602725100000|2020-10-15 01:25:00|23536|23529|23538.5|23531.5|23538.5|23531.5|23528.5|23521.5|165
1602725400000|2020-10-15 01:30:00|23543.5|23536.5|23548.5|23541.5|23553.5|23546.5|23538.5|23531.5|372
1602725700000|2020-10-15 01:35:00|23551|23544|23533.5|23526.5|23558.5|23551.5|23528.5|23521.5|459
1602726000000|2020-10-15 01:40:00|23536|23529|23538.5|23531.5|23548.5|23541.5|23533.5|23526.5|283
1602726300000|2020-10-15 01:45:00|23536|23529|23518.5|23511.5|23536|23529|23513.5|23506.5|798
1602726600000|2020-10-15 01:50:00|23516|23509|23518.5|23511.5|23528.5|23521.5|23513.5|23506.5|485
1602726900000|2020-10-15 01:55:00|23521|23514|23528.5|23521.5|23531|23524|23521|23514|163
1602727200000|2020-10-15 02:00:00|23533.5|23526.5|23533.5|23526.5|23533.5|23526.5|23528.5|23521.5|101
1602727500000|2020-10-15 02:05:00|23528.5|23521.5|23523.5|23516.5|23533.5|23526.5|23523.5|23516.5|206
1602727800000|2020-10-15 02:10:00|23526|23519|23521|23514|23526|23519|23513.5|23506.5|197
1602728100000|2020-10-15 02:15:00|23523.5|23516.5|23513.5|23506.5|23523.5|23516.5|23508.5|23501.5|192
1602728400000|2020-10-15 02:20:00|23511|23504|23513.5|23506.5|23518.5|23511.5|23508.5|23501.5|307
1602728700000|2020-10-15 02:25:00|23508.5|23501.5|23508.5|23501.5|23513.5|23506.5|23508.5|23501.5|277
1602729000000|2020-10-15 02:30:00|23503.5|23496.5|23508.5|23501.5|23508.5|23501.5|23503.5|23496.5|453
1602729300000|2020-10-15 02:35:00|23513.5|23506.5|23508.5|23501.5|23513.5|23506.5|23508.5|23501.5|146
1602729600000|2020-10-15 02:40:00|23513.5|23506.5|23508.5|23501.5|23513.5|23506.5|23503.5|23496.5|154
1602729900000|2020-10-15 02:45:00|23503.5|23496.5|23503.5|23496.5|23506|23499|23498.5|23491.5|233
1602730200000|2020-10-15 02:50:00|23498.5|23491.5|23473.5|23466.5|23503.5|23496.5|23468.5|23461.5|592
1602730500000|2020-10-15 02:55:00|23476|23469|23468.5|23461.5|23483.5|23476.5|23468.5|23461.5|281
1602730800000|2020-10-15 03:00:00|23463.5|23456.5|23463.5|23456.5|23473.5|23466.5|23461|23454|370
1602731100000|2020-10-15 03:05:00|23461|23454|23473.5|23466.5|23473.5|23466.5|23458.5|23451.5|109
1602731400000|2020-10-15 03:10:00|23478.5|23471.5|23478.5|23471.5|23478.5|23471.5|23473.5|23466.5|77
1602731700000|2020-10-15 03:15:00|23473.5|23466.5|23488.5|23481.5|23488.5|23481.5|23473.5|23466.5|185
1602732000000|2020-10-15 03:20:00|23486|23479|23478.5|23471.5|23488.5|23481.5|23478.5|23471.5|60
1602732300000|2020-10-15 03:25:00|23473.5|23466.5|23483.5|23476.5|23483.5|23476.5|23473.5|23466.5|242
1602732600000|2020-10-15 03:30:00|23481|23474|23488.5|23481.5|23488.5|23481.5|23453.5|23446.5|700
1602732900000|2020-10-15 03:35:00|23486|23479|23493.5|23486.5|23493.5|23486.5|23486|23479|231
1602733200000|2020-10-15 03:40:00|23491|23484|23483.5|23476.5|23493.5|23486.5|23478.5|23471.5|177
1602733500000|2020-10-15 03:45:00|23486|23479|23473.5|23466.5|23488.5|23481.5|23473.5|23466.5|149
1602733800000|2020-10-15 03:50:00|23478.5|23471.5|23468.5|23461.5|23478.5|23471.5|23463.5|23456.5|278
1602734100000|2020-10-15 03:55:00|23466|23459|23463.5|23456.5|23468.5|23461.5|23458.5|23451.5|152
1602734400000|2020-10-15 04:00:00|23466|23459|23463.5|23456.5|23468.5|23461.5|23463.5|23456.5|70
1602734700000|2020-10-15 04:05:00|23466|23459|23453.5|23446.5|23468.5|23461.5|23453.5|23446.5|274
1602735000000|2020-10-15 04:10:00|23458.5|23451.5|23473.5|23466.5|23473.5|23466.5|23458.5|23451.5|192
1602735300000|2020-10-15 04:15:00|23471|23464|23473.5|23466.5|23473.5|23466.5|23468.5|23461.5|118
1602735600000|2020-10-15 04:20:00|23471|23464|23473.5|23466.5|23478.5|23471.5|23468.5|23461.5|177
1602735900000|2020-10-15 04:25:00|23476|23469|23488.5|23481.5|23488.5|23481.5|23476|23469|139
1602736200000|2020-10-15 04:30:00|23493.5|23486.5|23483.5|23476.5|23498.5|23491.5|23483.5|23476.5|527
1602736500000|2020-10-15 04:35:00|23488.5|23481.5|23483.5|23476.5|23493.5|23486.5|23483.5|23476.5|191
1602736800000|2020-10-15 04:40:00|23486|23479|23493.5|23486.5|23493.5|23486.5|23483.5|23476.5|148
1602737100000|2020-10-15 04:45:00|23488.5|23481.5|23488.5|23481.5|23493.5|23486.5|23483.5|23476.5|92
1602737400000|2020-10-15 04:50:00|23483.5|23476.5|23493.5|23486.5|23493.5|23486.5|23483.5|23476.5|178
1602737700000|2020-10-15 04:55:00|23488.5|23481.5|23493.5|23486.5|23498.5|23491.5|23488.5|23481.5|70
1602738000000|2020-10-15 05:00:00|23491|23484|23503.5|23496.5|23508.5|23501.5|23483.5|23476.5|356
1602738300000|2020-10-15 05:05:00|23501|23494|23498.5|23491.5|23503.5|23496.5|23498.5|23491.5|133
1602738600000|2020-10-15 05:10:00|23493.5|23486.5|23488.5|23481.5|23493.5|23486.5|23488.5|23481.5|305
1602738900000|2020-10-15 05:15:00|23483.5|23476.5|23488.5|23481.5|23488.5|23481.5|23478.5|23471.5|233
1602739200000|2020-10-15 05:20:00|23483.5|23476.5|23488.5|23481.5|23488.5|23481.5|23483.5|23476.5|97
1602739500000|2020-10-15 05:25:00|23493.5|23486.5|23498.5|23491.5|23503.5|23496.5|23493.5|23486.5|560
1602739800000|2020-10-15 05:30:00|23503.5|23496.5|23493.5|23486.5|23503.5|23496.5|23493.5|23486.5|422
1602740100000|2020-10-15 05:35:00|23496|23489|23513.5|23506.5|23513.5|23506.5|23496|23489|475
1602740400000|2020-10-15 05:40:00|23516|23509|23523.5|23516.5|23523.5|23516.5|23513.5|23506.5|270
1602740700000|2020-10-15 05:45:00|23518.5|23511.5|23508.5|23501.5|23518.5|23511.5|23508.5|23501.5|480
1602741000000|2020-10-15 05:50:00|23511|23504|23508.5|23501.5|23513.5|23506.5|23508.5|23501.5|298
1602741300000|2020-10-15 05:55:00|23513.5|23506.5|23498.5|23491.5|23513.5|23506.5|23493.5|23486.5|1840
1602741600000|2020-10-15 06:00:00|23503.5|23496.5|23498.5|23491.5|23503.5|23496.5|23488.5|23481.5|2236
1602741900000|2020-10-15 06:05:00|23496|23489|23503.5|23496.5|23508.5|23501.5|23493.5|23486.5|1144
1602742200000|2020-10-15 06:10:00|23508.5|23501.5|23508.5|23501.5|23513.5|23506.5|23503.5|23496.5|368
1602742500000|2020-10-15 06:15:00|23503.5|23496.5|23508.5|23501.5|23513.5|23506.5|23503.5|23496.5|379
1602742800000|2020-10-15 06:20:00|23513.5|23506.5|23513.5|23506.5|23513.5|23506.5|23513.5|23506.5|78
1602743100000|2020-10-15 06:25:00|23508.5|23501.5|23508.5|23501.5|23518.5|23511.5|23508.5|23501.5|88
1602743400000|2020-10-15 06:30:00|23513.5|23506.5|23508.5|23501.5|23513.5|23506.5|23506|23499|43
1602743700000|2020-10-15 06:35:00|23503.5|23496.5|23503.5|23496.5|23508.5|23501.5|23501|23494|45
1602744000000|2020-10-15 06:40:00|23501|23494|23513.5|23506.5|23513.5|23506.5|23498.5|23491.5|58
1602744300000|2020-10-15 06:45:00|23508.5|23501.5|23498.5|23491.5|23508.5|23501.5|23493.5|23486.5|78
1602744600000|2020-10-15 06:50:00|23493.5|23486.5|23498.5|23491.5|23498.5|23491.5|23493.5|23486.5|57
1602744900000|2020-10-15 06:55:00|23496|23489|23478.5|23471.5|23498.5|23491.5|23473.5|23466.5|161
1602745200000|2020-10-15 07:00:00|23476|23469|23456|23449|23478.5|23471.5|23443.5|23436.5|651
1602745500000|2020-10-15 07:05:00|23453.5|23446.5|23448.5|23441.5|23456|23449|23443.5|23436.5|191
1602745800000|2020-10-15 07:10:00|23443.5|23436.5|23458.5|23451.5|23458.5|23451.5|23428.5|23421.5|172
1602746100000|2020-10-15 07:15:00|23456|23449|23423.5|23416.5|23456|23449|23423.5|23416.5|188
1602746400000|2020-10-15 07:20:00|23428.5|23421.5|23413.5|23406.5|23428.5|23421.5|23413.5|23406.5|287
1602746700000|2020-10-15 07:25:00|23408.5|23401.5|23438.5|23431.5|23438.5|23431.5|23403.5|23396.5|286
1602747000000|2020-10-15 07:30:00|23436|23429|23433.5|23426.5|23443.5|23436.5|23423.5|23416.5|387
1602747300000|2020-10-15 07:35:00|23431|23424|23423.5|23416.5|23433.5|23426.5|23418.5|23411.5|150
1602747600000|2020-10-15 07:40:00|23421|23414|23433.5|23426.5|23433.5|23426.5|23413.5|23406.5|136
1602747900000|2020-10-15 07:45:00|23431|23424|23443.5|23436.5|23448.5|23441.5|23428.5|23421.5|120
1602748200000|2020-10-15 07:50:00|23441|23434|23438.5|23431.5|23443.5|23436.5|23433.5|23426.5|79
1602748500000|2020-10-15 07:55:00|23433.5|23426.5|23443.5|23436.5|23453.5|23446.5|23428.5|23421.5|50
1602748800000|2020-10-15 08:00:00|23448.5|23441.5|23433.5|23426.5|23448.5|23441.5|23428.5|23421.5|147
1602749100000|2020-10-15 08:05:00|23431|23424|23418.5|23411.5|23433.5|23426.5|23413.5|23406.5|234
1602749400000|2020-10-15 08:10:00|23421|23414|23423.5|23416.5|23428.5|23421.5|23418.5|23411.5|97
1602749700000|2020-10-15 08:15:00|23418.5|23411.5|23413.5|23406.5|23418.5|23411.5|23408.5|23401.5|136
1602750000000|2020-10-15 08:20:00|23416|23409|23418.5|23411.5|23418.5|23411.5|23406|23399|205
1602750300000|2020-10-15 08:25:00|23416|23409|23423.5|23416.5|23428.5|23421.5|23413.5|23406.5|93
1602750600000|2020-10-15 08:30:00|23421|23414|23403.5|23396.5|23423.5|23416.5|23393.5|23386.5|353
1602750900000|2020-10-15 08:35:00|23401|23394|23398.5|23391.5|23403.5|23396.5|23393.5|23386.5|157
1602751200000|2020-10-15 08:40:00|23396|23389|23388.5|23381.5|23398.5|23391.5|23383.5|23376.5|175
1602751500000|2020-10-15 08:45:00|23393.5|23386.5|23388.5|23381.5|23398.5|23391.5|23383.5|23376.5|196
1602751800000|2020-10-15 08:50:00|23386|23379|23378.5|23371.5|23388.5|23381.5|23368.5|23361.5|174
1602752100000|2020-10-15 08:55:00|23373.5|23366.5|23373.5|23366.5|23378.5|23371.5|23368.5|23361.5|73
1602752400000|2020-10-15 09:00:00|23371|23364|23368.5|23361.5|23378.5|23371.5|23363.5|23356.5|205
1602752700000|2020-10-15 09:05:00|23366|23359|23378.5|23371.5|23381|23374|23363.5|23356.5|189
1602753000000|2020-10-15 09:10:00|23376|23369|23383.5|23376.5|23383.5|23376.5|23373.5|23366.5|139
1602753300000|2020-10-15 09:15:00|23378.5|23371.5|23368.5|23361.5|23381|23374|23368.5|23361.5|136
1602753600000|2020-10-15 09:20:00|23363.5|23356.5|23378.5|23371.5|23383.5|23376.5|23363.5|23356.5|146
1602753900000|2020-10-15 09:25:00|23376|23369|23388.5|23381.5|23393.5|23386.5|23373.5|23366.5|172
1602754200000|2020-10-15 09:30:00|23393.5|23386.5|23383.5|23376.5|23393.5|23386.5|23378.5|23371.5|211
1602754500000|2020-10-15 09:35:00|23386|23379|23378.5|23371.5|23388.5|23381.5|23378.5|23371.5|59
1602754800000|2020-10-15 09:40:00|23376|23369|23373.5|23366.5|23378.5|23371.5|23368.5|23361.5|71
1602755100000|2020-10-15 09:45:00|23376|23369|23398.5|23391.5|23398.5|23391.5|23368.5|23361.5|147
1602755400000|2020-10-15 09:50:00|23396|23389|23393.5|23386.5|23398.5|23391.5|23388.5|23381.5|117
1602755700000|2020-10-15 09:55:00|23396|23389|23398.5|23391.5|23403.5|23396.5|23388.5|23381.5|81
1602756000000|2020-10-15 10:00:00|23401|23394|23403.5|23396.5|23413.5|23406.5|23398.5|23391.5|148
1602756300000|2020-10-15 10:05:00|23401|23394|23393.5|23386.5|23403.5|23396.5|23393.5|23386.5|86
1602756600000|2020-10-15 10:10:00|23396|23389|23393.5|23386.5|23403.5|23396.5|23393.5|23386.5|59
1602756900000|2020-10-15 10:15:00|23391|23384|23398.5|23391.5|23403.5|23396.5|23383.5|23376.5|113
1602757200000|2020-10-15 10:20:00|23401|23394|23393.5|23386.5|23401|23394|23383.5|23376.5|76
1602757500000|2020-10-15 10:25:00|23388.5|23381.5|23403.5|23396.5|23403.5|23396.5|23383.5|23376.5|73
1602757800000|2020-10-15 10:30:00|23398.5|23391.5|23398.5|23391.5|23403.5|23396.5|23398.5|23391.5|54
1602758100000|2020-10-15 10:35:00|23401|23394|23403.5|23396.5|23403.5|23396.5|23398.5|23391.5|37
1602758400000|2020-10-15 10:40:00|23398.5|23391.5|23408.5|23401.5|23408.5|23401.5|23398.5|23391.5|80
1602758700000|2020-10-15 10:45:00|23413.5|23406.5|23408.5|23401.5|23413.5|23406.5|23403.5|23396.5|101
1602759000000|2020-10-15 10:50:00|23413.5|23406.5|23408.5|23401.5|23413.5|23406.5|23403.5|23396.5|39
1602759300000|2020-10-15 10:55:00|23411|23404|23413.5|23406.5|23413.5|23406.5|23408.5|23401.5|63
1602759600000|2020-10-15 11:00:00|23418.5|23411.5|23423.5|23416.5|23428.5|23421.5|23413.5|23406.5|265
1602759900000|2020-10-15 11:05:00|23418.5|23411.5|23413.5|23406.5|23423.5|23416.5|23408.5|23401.5|50
1602760200000|2020-10-15 11:10:00|23411|23404|23403.5|23396.5|23418.5|23411.5|23403.5|23396.5|122
1602760500000|2020-10-15 11:15:00|23406|23399|23408.5|23401.5|23411|23404|23403.5|23396.5|46
1602760800000|2020-10-15 11:20:00|23411|23404|23413.5|23406.5|23418.5|23411.5|23408.5|23401.5|35
1602761100000|2020-10-15 11:25:00|23411|23404|23413.5|23406.5|23418.5|23411.5|23408.5|23401.5|36
1602761400000|2020-10-15 11:30:00|23416|23409|23408.5|23401.5|23418.5|23411.5|23408.5|23401.5|85
1602761700000|2020-10-15 11:35:00|23411|23404|23413.5|23406.5|23418.5|23411.5|23408.5|23401.5|52
1602762000000|2020-10-15 11:40:00|23418.5|23411.5|23418.5|23411.5|23418.5|23411.5|23408.5|23401.5|53
1602762300000|2020-10-15 11:45:00|23416|23409|23413.5|23406.5|23418.5|23411.5|23408.5|23401.5|72
1602762600000|2020-10-15 11:50:00|23411|23404|23403.5|23396.5|23413.5|23406.5|23398.5|23391.5|94
1602762900000|2020-10-15 11:55:00|23406|23399|23408.5|23401.5|23408.5|23401.5|23403.5|23396.5|33
1602763200000|2020-10-15 12:00:00|23406|23399|23403.5|23396.5|23408.5|23401.5|23398.5|23391.5|47
1602763500000|2020-10-15 12:05:00|23401|23394|23388.5|23381.5|23403.5|23396.5|23388.5|23381.5|133
1602763800000|2020-10-15 12:10:00|23383.5|23376.5|23393.5|23386.5|23393.5|23386.5|23383.5|23376.5|212
1602764100000|2020-10-15 12:15:00|23391|23384|23398.5|23391.5|23398.5|23391.5|23388.5|23381.5|64
1602764400000|2020-10-15 12:20:00|23393.5|23386.5|23393.5|23386.5|23398.5|23391.5|23388.5|23381.5|131
1602764700000|2020-10-15 12:25:00|23388.5|23381.5|23388.5|23381.5|23388.5|23381.5|23383.5|23376.5|82
1602765000000|2020-10-15 12:30:00|23383.5|23376.5|23373.5|23366.5|23383.5|23376.5|23368.5|23361.5|291
1602765300000|2020-10-15 12:35:00|23368.5|23361.5|23383.5|23376.5|23383.5|23376.5|23368.5|23361.5|130
1602765600000|2020-10-15 12:40:00|23381|23374|23378.5|23371.5|23383.5|23376.5|23378.5|23371.5|52
1602765900000|2020-10-15 12:45:00|23381|23374|23378.5|23371.5|23383.5|23376.5|23373.5|23366.5|45
1602766200000|2020-10-15 12:50:00|23376|23369|23373.5|23366.5|23378.5|23371.5|23368.5|23361.5|87
1602766500000|2020-10-15 12:55:00|23376|23369|23373.5|23366.5|23378.5|23371.5|23368.5|23361.5|62
1602766800000|2020-10-15 13:00:00|23378.5|23371.5|23378.5|23371.5|23378.5|23371.5|23373.5|23366.5|57
1602767100000|2020-10-15 13:05:00|23383.5|23376.5|23373.5|23366.5|23383.5|23376.5|23368.5|23361.5|99
1602767400000|2020-10-15 13:10:00|23371|23364|23378.5|23371.5|23378.5|23371.5|23368.5|23361.5|58
1602767700000|2020-10-15 13:15:00|23373.5|23366.5|23373.5|23366.5|23378.5|23371.5|23373.5|23366.5|55
1602768000000|2020-10-15 13:20:00|23378.5|23371.5|23378.5|23371.5|23378.5|23371.5|23378.5|23371.5|16
1602768300000|2020-10-15 13:25:00|23376|23369|23373.5|23366.5|23378.5|23371.5|23373.5|23366.5|90
1602768600000|2020-10-15 13:30:00|23378.5|23371.5|23393.5|23386.5|23393.5|23386.5|23371|23364|355
1602768900000|2020-10-15 13:35:00|23398.5|23391.5|23383.5|23376.5|23398.5|23391.5|23383.5|23376.5|188
1602769200000|2020-10-15 13:40:00|23381|23374|23393.5|23386.5|23398.5|23391.5|23378.5|23371.5|141
1602769500000|2020-10-15 13:45:00|23396|23389|23398.5|23391.5|23398.5|23391.5|23393.5|23386.5|111
1602769800000|2020-10-15 13:50:00|23403.5|23396.5|23413.5|23406.5|23418.5|23411.5|23403.5|23396.5|146
1602770100000|2020-10-15 13:55:00|23416|23409|23418.5|23411.5|23418.5|23411.5|23403.5|23396.5|140
1602770400000|2020-10-15 14:00:00|23413.5|23406.5|23413.5|23406.5|23418.5|23411.5|23408.5|23401.5|122
1602770700000|2020-10-15 14:05:00|23418.5|23411.5|23406|23399|23418.5|23411.5|23403.5|23396.5|298
1602771000000|2020-10-15 14:10:00|23403.5|23396.5|23408.5|23401.5|23413.5|23406.5|23403.5|23396.5|98
1602771300000|2020-10-15 14:15:00|23406|23399|23408.5|23401.5|23418.5|23411.5|23403.5|23396.5|174
1602771600000|2020-10-15 14:20:00|23403.5|23396.5|23418.5|23411.5|23418.5|23411.5|23403.5|23396.5|293
1602771900000|2020-10-15 14:25:00|23423.5|23416.5|23403.5|23396.5|23423.5|23416.5|23398.5|23391.5|1508
1602772200000|2020-10-15 14:30:00|23398.5|23391.5|23388.5|23381.5|23408.5|23401.5|23383.5|23376.5|263
1602772500000|2020-10-15 14:35:00|23386|23379|23378.5|23371.5|23388.5|23381.5|23373.5|23366.5|213
1602772800000|2020-10-15 14:40:00|23373.5|23366.5|23373.5|23366.5|23383.5|23376.5|23368.5|23361.5|176
1602773100000|2020-10-15 14:45:00|23368.5|23361.5|23378.5|23371.5|23383.5|23376.5|23368.5|23361.5|217
1602773400000|2020-10-15 14:50:00|23381|23374|23378.5|23371.5|23383.5|23376.5|23373.5|23366.5|70
1602773700000|2020-10-15 14:55:00|23383.5|23376.5|23388.5|23381.5|23388.5|23381.5|23378.5|23371.5|233
1602774000000|2020-10-15 15:00:00|23386|23379|23383.5|23376.5|23388.5|23381.5|23373.5|23366.5|281
1602774300000|2020-10-15 15:05:00|23388.5|23381.5|23398.5|23391.5|23403.5|23396.5|23386|23379|180
1602774600000|2020-10-15 15:10:00|23403.5|23396.5|23403.5|23396.5|23408.5|23401.5|23398.5|23391.5|64
1602774900000|2020-10-15 15:15:00|23406|23399|23408.5|23401.5|23413.5|23406.5|23398.5|23391.5|304
1602775200000|2020-10-15 15:20:00|23411|23404|23408.5|23401.5|23413.5|23406.5|23403.5|23396.5|265
1602775500000|2020-10-15 15:25:00|23413.5|23406.5|23398.5|23391.5|23418.5|23411.5|23398.5|23391.5|118
1602775800000|2020-10-15 15:30:00|23403.5|23396.5|23408.5|23401.5|23413.5|23406.5|23398.5|23391.5|414
1602776100000|2020-10-15 15:35:00|23411|23404|23408.5|23401.5|23418.5|23411.5|23398.5|23391.5|287
1602776400000|2020-10-15 15:40:00|23411|23404|23413.5|23406.5|23418.5|23411.5|23408.5|23401.5|161
1602776700000|2020-10-15 15:45:00|23416|23409|23418.5|23411.5|23428.5|23421.5|23413.5|23406.5|179
1602777000000|2020-10-15 15:50:00|23423.5|23416.5|23438.5|23431.5|23443.5|23436.5|23411|23404|659
1602777300000|2020-10-15 15:55:00|23443.5|23436.5|23443.5|23436.5|23453.5|23446.5|23438.5|23431.5|503
1602777600000|2020-10-15 16:00:00|23438.5|23431.5|23448.5|23441.5|23453.5|23446.5|23438.5|23431.5|154
1602777900000|2020-10-15 16:05:00|23451|23444|23438.5|23431.5|23456|23449|23438.5|23431.5|78
1602778200000|2020-10-15 16:10:00|23443.5|23436.5|23443.5|23436.5|23448.5|23441.5|23438.5|23431.5|73
1602778500000|2020-10-15 16:15:00|23441|23434|23443.5|23436.5|23448.5|23441.5|23441|23434|35
1602778800000|2020-10-15 16:20:00|23448.5|23441.5|23443.5|23436.5|23448.5|23441.5|23438.5|23431.5|80
1602779100000|2020-10-15 16:25:00|23446|23439|23443.5|23436.5|23453.5|23446.5|23443.5|23436.5|101
1602779400000|2020-10-15 16:30:00|23438.5|23431.5|23438.5|23431.5|23443.5|23436.5|23433.5|23426.5|62
1602779700000|2020-10-15 16:35:00|23441|23434|23448.5|23441.5|23448.5|23441.5|23438.5|23431.5|59
1602780000000|2020-10-15 16:40:00|23443.5|23436.5|23443.5|23436.5|23453.5|23446.5|23443.5|23436.5|51
1602780300000|2020-10-15 16:45:00|23438.5|23431.5|23438.5|23431.5|23448.5|23441.5|23433.5|23426.5|157
1602780600000|2020-10-15 16:50:00|23441|23434|23448.5|23441.5|23458.5|23451.5|23438.5|23431.5|132
1602780900000|2020-10-15 16:55:00|23453.5|23446.5|23453.5|23446.5|23453.5|23446.5|23448.5|23441.5|110
1602781200000|2020-10-15 17:00:00|23451|23444|23453.5|23446.5|23453.5|23446.5|23448.5|23441.5|68
1602781500000|2020-10-15 17:05:00|23456|23449|23453.5|23446.5|23458.5|23451.5|23448.5|23441.5|63
1602781800000|2020-10-15 17:10:00|23456|23449|23458.5|23451.5|23463.5|23456.5|23453.5|23446.5|81
1602782100000|2020-10-15 17:15:00|23453.5|23446.5|23458.5|23451.5|23463.5|23456.5|23453.5|23446.5|44
1602782400000|2020-10-15 17:20:00|23463.5|23456.5|23458.5|23451.5|23463.5|23456.5|23458.5|23451.5|53
1602782700000|2020-10-15 17:25:00|23463.5|23456.5|23458.5|23451.5|23468.5|23461.5|23458.5|23451.5|77
1602783000000|2020-10-15 17:30:00|23463.5|23456.5|23463.5|23456.5|23463.5|23456.5|23458.5|23451.5|40
1602783300000|2020-10-15 17:35:00|23466|23459|23468.5|23461.5|23473.5|23466.5|23463.5|23456.5|37
1602783600000|2020-10-15 17:40:00|23471|23464|23473.5|23466.5|23478.5|23471.5|23468.5|23461.5|119
1602783900000|2020-10-15 17:45:00|23476|23469|23473.5|23466.5|23478.5|23471.5|23468.5|23461.5|80
1602784200000|2020-10-15 17:50:00|23476|23469|23483.5|23476.5|23483.5|23476.5|23476|23469|44
1602784500000|2020-10-15 17:55:00|23481|23474|23483.5|23476.5|23488.5|23481.5|23478.5|23471.5|88
1602784800000|2020-10-15 18:00:00|23488.5|23481.5|23493.5|23486.5|23498.5|23491.5|23483.5|23476.5|134
1602785100000|2020-10-15 18:05:00|23498.5|23491.5|23493.5|23486.5|23498.5|23491.5|23493.5|23486.5|63
1602785400000|2020-10-15 18:10:00|23498.5|23491.5|23493.5|23486.5|23498.5|23491.5|23488.5|23481.5|80
1602785700000|2020-10-15 18:15:00|23496|23489|23493.5|23486.5|23498.5|23491.5|23488.5|23481.5|27
1602786000000|2020-10-15 18:20:00|23498.5|23491.5|23488.5|23481.5|23498.5|23491.5|23488.5|23481.5|70
1602786300000|2020-10-15 18:25:00|23493.5|23486.5|23493.5|23486.5|23493.5|23486.5|23488.5|23481.5|124
1602786600000|2020-10-15 18:30:00|23491|23484|23493.5|23486.5|23493.5|23486.5|23488.5|23481.5|22
1602786900000|2020-10-15 18:35:00|23488.5|23481.5|23483.5|23476.5|23488.5|23481.5|23478.5|23471.5|85
1602787200000|2020-10-15 18:40:00|23486|23479|23476|23469|23488.5|23481.5|23473.5|23466.5|84
1602787500000|2020-10-15 18:45:00|23473.5|23466.5|23478.5|23471.5|23478.5|23471.5|23473.5|23466.5|36
1602787800000|2020-10-15 18:50:00|23483.5|23476.5|23488.5|23481.5|23488.5|23481.5|23478.5|23471.5|77
1602788100000|2020-10-15 18:55:00|23486|23479|23498.5|23491.5|23498.5|23491.5|23486|23479|38
1602788400000|2020-10-15 19:00:00|23503.5|23496.5|23508.5|23501.5|23508.5|23501.5|23503.5|23496.5|96
1602788700000|2020-10-15 19:05:00|||||||||9
1602789000000|2020-10-15 19:10:00|23513.5|23506.5|23503.5|23496.5|23513.5|23506.5|23503.5|23496.5|126
1602789300000|2020-10-15 19:15:00|23506|23499|23513.5|23506.5|23513.5|23506.5|23503.5|23496.5|47
1602789600000|2020-10-15 19:20:00|23511|23504|23508.5|23501.5|23513.5|23506.5|23508.5|23501.5|54
1602789900000|2020-10-15 19:25:00|23511|23504|23518.5|23511.5|23518.5|23511.5|23508.5|23501.5|28
1602790200000|2020-10-15 19:30:00|23513.5|23506.5|23518.5|23511.5|23523.5|23516.5|23513.5|23506.5|101
1602790500000|2020-10-15 19:35:00|23513.5|23506.5|23523.5|23516.5|23523.5|23516.5|23513.5|23506.5|75
1602790800000|2020-10-15 19:40:00|23521|23514|23518.5|23511.5|23528.5|23521.5|23518.5|23511.5|184
1602791100000|2020-10-15 19:45:00|23513.5|23506.5|23508.5|23501.5|23518.5|23511.5|23508.5|23501.5|137
1602791400000|2020-10-15 19:50:00|23513.5|23506.5|23508.5|23501.5|23518.5|23511.5|23508.5|23501.5|111
1602791700000|2020-10-15 19:55:00|23511|23504|23508.5|23501.5|23513.5|23506.5|23498.5|23491.5|235
1602792000000|2020-10-15 20:00:00|23513.5|23506.5|23508.5|23501.5|23513.5|23506.5|23508.5|23501.5|40
1602792300000|2020-10-15 20:05:00|23503.5|23496.5|23503.5|23496.5|23508.5|23501.5|23503.5|23496.5|27
1602792600000|2020-10-15 20:10:00|23506|23499|23508.5|23501.5|23508.5|23501.5|23506|23499|18
1602792900000|2020-10-15 20:15:00|23512.5|23497.5|23507.5|23492.5|23512.5|23497.5|23507.5|23492.5|7
1602793200000|2020-10-15 20:20:00|23505|23490|23507.5|23492.5|23510|23495|23502.5|23487.5|97
1602793500000|2020-10-15 20:25:00|23512.5|23497.5|23510|23495|23512.5|23497.5|23510|23495|14
1602793800000|2020-10-15 20:30:00|23512.5|23497.5|23510|23495|23512.5|23497.5|23507.5|23492.5|8
1602794100000|2020-10-15 20:35:00|23512.5|23497.5|23510|23495|23512.5|23497.5|23510|23495|6
1602794400000|2020-10-15 20:40:00|23512.5|23497.5|23512.5|23497.5|23512.5|23497.5|23510|23495|11
1602794700000|2020-10-15 20:45:00|23510|23495|23507.5|23492.5|23510|23495|23507.5|23492.5|15
1602795000000|2020-10-15 20:50:00|23510|23495|23510|23495|23510|23495|23507.5|23492.5|17
1602795300000|2020-10-15 20:55:00|23507.5|23492.5|23510|23480|23512.9|23495|23502.5|23479.7|35
1602795600000|2020-10-15 21:00:00|23510.1|23480.1|23510.3|23480.3|23511.3|23481.3|23509.8|23479.8|0
1602795900000|2020-10-15 21:05:00|23510|23480|23510.1|23480.1|23511.5|23481.5|23510|23480|0
1602796200000|2020-10-15 21:10:00|23511|23481|23511.8|23481.8|23512.5|23482.5|23511|23481|0
1602796500000|2020-10-15 21:15:00|23512|23482|23511.5|23481.5|23512|23482|23509.4|23479.4|0
1602796800000|2020-10-15 21:20:00|23511|23481|23510.3|23480.3|23511.8|23481.8|23510.3|23480.3|0
1602797100000|2020-10-15 21:25:00|23510.5|23480.5|23512.5|23482.5|23513.6|23483.6|23510.5|23480.5|0
1602797400000|2020-10-15 21:30:00|23512.4|23482.4|23512.4|23482.4|23512.5|23482.5|23512.4|23482.4|0
1602798000000|2020-10-15 21:40:00|23512.2|23482.2|23518.1|23488.1|23519|23489|23512.2|23482.2|0
1602798300000|2020-10-15 21:45:00|23519|23489|23516.4|23486.4|23519|23489|23516.4|23486.4|0
1602798600000|2020-10-15 21:50:00|23515.9|23485.9|23518.3|23488.3|23518.3|23488.3|23514.5|23484.5|0
1602798900000|2020-10-15 21:55:00|23518.7|23488.7|23520.4|23490.4|23520.6|23490.6|23518.7|23488.7|0
1602799200000|2020-10-15 22:00:00|23519.6|23489.6|23520|23505|23528.8|23510|23519.6|23489.6|0
1602799500000|2020-10-15 22:05:00|23517.5|23502.5|23517.5|23502.5|23517.5|23502.5|23517.5|23502.5|0
1602799800000|2020-10-15 22:10:00|23520|23505|23512.5|23497.5|23520|23505|23512.5|23497.5|1
1602800100000|2020-10-15 22:15:00|23517.5|23502.5|23517.5|23502.5|23517.5|23502.5|23517.5|23502.5|18
1602800400000|2020-10-15 22:20:00|23522.5|23507.5|23522.5|23507.5|23522.5|23507.5|23522.5|23507.5|22
1602800700000|2020-10-15 22:25:00|23527.5|23512.5|23532.5|23517.5|23532.5|23517.5|23522.5|23507.5|57
1602801000000|2020-10-15 22:30:00|23527.5|23512.5|23527.5|23512.5|23527.5|23512.5|23527.5|23512.5|7
1602801600000|2020-10-15 22:40:00|23530|23515|23527.5|23512.5|23530|23515|23527.5|23512.5|2
1602801900000|2020-10-15 22:45:00|23525|23510|23527.6|23512.6|23527.6|23512.6|23525|23510|3
1602802500000|2020-10-15 22:55:00|23522.6|23507.6|23522.6|23507.6|23522.6|23507.6|23522.6|23507.6|2
1602802800000|2020-10-15 23:00:00|23517.6|23502.6|23517.6|23502.6|23517.6|23502.6|23517.6|23502.6|7
1602803100000|2020-10-15 23:05:00|23520.1|23505.1|23515.1|23500.1|23522.6|23507.6|23515.1|23500.1|11
1602803400000|2020-10-15 23:10:00|23517.6|23502.6|23530.1|23515.1|23530.1|23515.1|23517.6|23502.6|15
1602803700000|2020-10-15 23:15:00|23527.6|23512.6|23527.6|23512.6|23532.6|23517.6|23525.1|23510.1|16
1602804000000|2020-10-15 23:20:00|23532.6|23517.6|23532.6|23517.6|23542.6|23527.6|23532.6|23517.6|34
1602804300000|2020-10-15 23:25:00|23530.1|23515.1|23527.6|23512.6|23532.6|23517.6|23527.6|23512.6|14
1602804600000|2020-10-15 23:30:00|23532.6|23517.6|23518.6|23511.6|23532.6|23521.6|23513.6|23506.6|27937
1602804900000|2020-10-15 23:35:00|23513.6|23506.6|23528.6|23521.6|23528.6|23521.6|23513.6|23506.6|127
1602805200000|2020-10-15 23:40:00|23533.6|23526.6|23528.6|23521.6|23538.6|23531.6|23523.6|23516.6|469
1602805500000|2020-10-15 23:45:00|23526.1|23519.1|23513.6|23506.6|23526.1|23519.1|23503.6|23496.6|524
1602805800000|2020-10-15 23:50:00|23508.6|23501.6|23498.6|23491.6|23513.6|23506.6|23493.6|23486.6|181
1602806100000|2020-10-15 23:55:00|23503.6|23496.6|23493.6|23486.6|23503.6|23496.6|23483.6|23476.6|391
1602806400000|2020-10-16 00:00:00|23491.1|23484.1|23473.6|23466.6|23498.6|23491.6|23468.6|23461.6|1143
1602806700000|2020-10-16 00:05:00|23471.1|23464.1|23473.6|23466.6|23493.6|23486.6|23468.6|23461.6|696
1602807000000|2020-10-16 00:10:00|23478.6|23471.6|23483.6|23476.6|23483.6|23476.6|23468.6|23461.6|553
1602807300000|2020-10-16 00:15:00|23478.6|23471.6|23473.6|23466.6|23483.6|23476.6|23468.6|23461.6|416
1602807600000|2020-10-16 00:20:00|23471.1|23464.1|23468.6|23461.6|23478.6|23471.6|23463.6|23456.6|479
1602807900000|2020-10-16 00:25:00|23471.1|23464.1|23478.5|23471.5|23483.6|23476.6|23468.5|23461.5|376
1602808200000|2020-10-16 00:30:00|23481|23474|23473.5|23466.5|23488.5|23481.5|23468.5|23461.5|292
1602808500000|2020-10-16 00:35:00|23476|23469|23488.5|23481.5|23488.5|23481.5|23476|23469|269
1602808800000|2020-10-16 00:40:00|23493.5|23486.5|23493.5|23486.5|23493.5|23486.5|23488.5|23481.5|238
1602809100000|2020-10-16 00:45:00|23496|23489|23488.5|23481.5|23498.5|23491.5|23483.5|23476.5|319
1602809400000|2020-10-16 00:50:00|23491|23484|23483.5|23476.5|23493.5|23486.5|23478.5|23471.5|242
1602809700000|2020-10-16 00:55:00|23486|23479|23488.5|23481.5|23488.5|23481.5|23483.5|23476.5|254
1602810000000|2020-10-16 01:00:00|23493.5|23486.5|23523.5|23516.5|23528.5|23521.5|23488.5|23481.5|887
1602810300000|2020-10-16 01:05:00|23518.5|23511.5|23506|23499|23523.5|23516.5|23503.5|23496.5|496
1602810600000|2020-10-16 01:10:00|23503.5|23496.5|23498.5|23491.5|23508.5|23501.5|23498.5|23491.5|333
1602810900000|2020-10-16 01:15:00|23501|23494|23488.5|23481.5|23503.5|23496.5|23488.5|23481.5|582
1602811200000|2020-10-16 01:20:00|23491|23484|23488.5|23481.5|23493.5|23486.5|23488.5|23481.5|158
1602811500000|2020-10-16 01:25:00|23491|23484|23493.5|23486.5|23503.5|23496.5|23488.5|23481.5|257
1602811800000|2020-10-16 01:30:00|23498.5|23491.5|23498.5|23491.5|23506|23499|23488.5|23481.5|424
1602812100000|2020-10-16 01:35:00|23503.5|23496.5|23503.5|23496.5|23508.5|23501.5|23498.5|23491.5|275
1602812400000|2020-10-16 01:40:00|23506|23499|23513.5|23506.5|23513.5|23506.5|23503.5|23496.5|277
1602812700000|2020-10-16 01:45:00|23511|23504|23503.5|23496.5|23518.5|23511.5|23503.5|23496.5|314
1602813000000|2020-10-16 01:50:00|23506|23499|23508.5|23501.5|23513.5|23506.5|23503.5|23496.5|402
1602813300000|2020-10-16 01:55:00|23503.5|23496.5|23518.5|23511.5|23518.5|23511.5|23503.5|23496.5|250
1602813600000|2020-10-16 02:00:00|23516|23509|23513.5|23506.5|23518.5|23511.5|23508.5|23501.5|194
1602813900000|2020-10-16 02:05:00|23518.5|23511.5|23513.5|23506.5|23518.5|23511.5|23508.5|23501.5|135
1602814200000|2020-10-16 02:10:00|23511|23504|23518.5|23511.5|23518.5|23511.5|23508.5|23501.5|319
1602814500000|2020-10-16 02:15:00|23521|23514|23508.5|23501.5|23523.5|23516.5|23508.5|23501.5|242
1602814800000|2020-10-16 02:20:00|23511|23504|23508.5|23501.5|23513.5|23506.5|23508.5|23501.5|94
1602815100000|2020-10-16 02:25:00|23511|23504|23508.5|23501.5|23513.5|23506.5|23503.5|23496.5|410
1602815400000|2020-10-16 02:30:00|23506|23499|23503.5|23496.5|23513.5|23506.5|23503.5|23496.5|293
1602815700000|2020-10-16 02:35:00|23506|23499|23523.5|23516.5|23523.5|23516.5|23503.5|23496.5|256
1602816000000|2020-10-16 02:40:00|23518.5|23511.5|23528.5|23521.5|23528.5|23521.5|23518.5|23511.5|125
1602816300000|2020-10-16 02:45:00|23523.5|23516.5|23528.5|23521.5|23528.5|23521.5|23518.5|23511.5|127
1602816600000|2020-10-16 02:50:00|23523.5|23516.5|23518.5|23511.5|23528.5|23521.5|23518.5|23511.5|141
1602816900000|2020-10-16 02:55:00|23523.5|23516.5|23518.5|23511.5|23523.5|23516.5|23518.5|23511.5|79
1602817200000|2020-10-16 03:00:00|23523.5|23516.5|23513.5|23506.5|23523.5|23516.5|23513.5|23506.5|144
1602817500000|2020-10-16 03:05:00|23508.5|23501.5|23503.5|23496.5|23508.5|23501.5|23498.5|23491.5|170
1602817800000|2020-10-16 03:10:00|23501|23494|23503.5|23496.5|23503.5|23496.5|23501|23494|41
1602818100000|2020-10-16 03:15:00|23498.5|23491.5|23501|23494|23503.5|23496.5|23498.5|23491.5|105
1602818400000|2020-10-16 03:20:00|23498.5|23491.5|23493.5|23486.5|23498.5|23491.5|23488.5|23481.5|122
1602818700000|2020-10-16 03:25:00|23488.5|23481.5|23468.5|23461.5|23488.5|23481.5|23453.5|23446.5|905
1602819000000|2020-10-16 03:30:00|23463.5|23456.5|23391|23384|23468.5|23461.5|23373.5|23366.5|2561
1602819300000|2020-10-16 03:35:00|23393.5|23386.5|23413.5|23406.5|23423.5|23416.5|23388.5|23381.5|702
1602819600000|2020-10-16 03:40:00|23416|23409|23418.5|23411.5|23423.5|23416.5|23413.5|23406.5|214
1602819900000|2020-10-16 03:45:00|23423.5|23416.5|23438.5|23431.5|23438.5|23431.5|23423.5|23416.5|588
1602820200000|2020-10-16 03:50:00|23436|23429|23443.5|23436.5|23443.5|23436.5|23433.5|23426.5|201
1602820500000|2020-10-16 03:55:00|23446|23439|23443.5|23436.5|23448.5|23441.5|23438.5|23431.5|292
1602820800000|2020-10-16 04:00:00|23446|23439|23448.5|23441.5|23448.5|23441.5|23443.5|23436.5|219
1602821100000|2020-10-16 04:05:00|23446|23439|23448.5|23441.5|23448.5|23441.5|23438.5|23431.5|181
1602821400000|2020-10-16 04:10:00|23446|23439|23433.5|23426.5|23448.5|23441.5|23433.5|23426.5|147
1602821700000|2020-10-16 04:15:00|23428.5|23421.5|23433.5|23426.5|23438.5|23431.5|23428.5|23421.5|215
1602822000000|2020-10-16 04:20:00|23436|23429|23423.5|23416.5|23438.5|23431.5|23418.5|23411.5|277
1602822300000|2020-10-16 04:25:00|23421|23414|23393.5|23386.5|23423.5|23416.5|23388.5|23381.5|473
1602822600000|2020-10-16 04:30:00|23391|23384|23408.5|23401.5|23408.5|23401.5|23383.5|23376.5|550
1602822900000|2020-10-16 04:35:00|23403.5|23396.5|23408.5|23401.5|23418.5|23411.5|23403.5|23396.5|239
1602823200000|2020-10-16 04:40:00|23403.5|23396.5|23413.5|23406.5|23413.5|23406.5|23403.5|23396.5|257
1602823500000|2020-10-16 04:45:00|23411|23404|23413.5|23406.5|23413.5|23406.5|23403.5|23396.5|115
1602823800000|2020-10-16 04:50:00|23411|23404|23408.5|23401.5|23411|23404|23403.5|23396.5|101
1602824100000|2020-10-16 04:55:00|23403.5|23396.5|23388.5|23381.5|23413.5|23406.5|23373.5|23366.5|747
1602824400000|2020-10-16 05:00:00|23391|23384|23398.5|23391.5|23413.5|23406.5|23391|23384|725
1602824700000|2020-10-16 05:05:00|23401|23394|23403.5|23396.5|23408.5|23401.5|23398.5|23391.5|418
1602825000000|2020-10-16 05:10:00|23401|23394|23413.5|23406.5|23413.5|23406.5|23401|23394|293
1602825300000|2020-10-16 05:15:00|23408.5|23401.5|23423.5|23416.5|23433.5|23426.5|23408.5|23401.5|672
1602825600000|2020-10-16 05:20:00|23426|23419|23418.5|23411.5|23428.5|23421.5|23418.5|23411.5|459
1602825900000|2020-10-16 05:25:00|23413.5|23406.5|23413.5|23406.5|23423.5|23416.5|23408.5|23401.5|336
1602826200000|2020-10-16 05:30:00|23416|23409|23418.5|23411.5|23423.5|23416.5|23408.5|23401.5|620
1602826500000|2020-10-16 05:35:00|23413.5|23406.5|23423.5|23416.5|23428.5|23421.5|23413.5|23406.5|320
1602826800000|2020-10-16 05:40:00|23428.5|23421.5|23433.5|23426.5|23433.5|23426.5|23423.5|23416.5|396
1602827100000|2020-10-16 05:45:00|23428.5|23421.5|23423.5|23416.5|23431|23424|23418.5|23411.5|548
1602827400000|2020-10-16 05:50:00|23421|23414|23433.5|23426.5|23436|23429|23418.5|23411.5|538
1602827700000|2020-10-16 05:55:00|23431|23424|23418.5|23411.5|23433.5|23426.5|23418.5|23411.5|1446
1602828000000|2020-10-16 06:00:00|23413.5|23406.5|23408.5|23401.5|23418.5|23411.5|23408.5|23401.5|3805
1602828300000|2020-10-16 06:05:00|23403.5|23396.5|23403.5|23396.5|23408.5|23401.5|23398.5|23391.5|1337
1602828600000|2020-10-16 06:10:00|23408.5|23401.5|23408.5|23401.5|23408.5|23401.5|23393.5|23386.5|389
1602828900000|2020-10-16 06:15:00|23403.5|23396.5|23403.5|23396.5|23408.5|23401.5|23403.5|23396.5|408
1602829200000|2020-10-16 06:20:00|23398.5|23391.5|23398.5|23391.5|23398.5|23391.5|23398.5|23391.5|146
1602829500000|2020-10-16 06:25:00|23403.5|23396.5|23398.5|23391.5|23403.5|23396.5|23398.5|23391.5|20
1602829800000|2020-10-16 06:30:00|23403.5|23396.5|23408.5|23401.5|23408.5|23401.5|23403.5|23396.5|48
1602830100000|2020-10-16 06:35:00|||||||||1
1602830400000|2020-10-16 06:40:00|23413.5|23406.5|23413.5|23406.5|23413.5|23406.5|23408.5|23401.5|20
1602830700000|2020-10-16 06:45:00|23408.5|23401.5|23408.5|23401.5|23408.5|23401.5|23403.5|23396.5|41
1602831000000|2020-10-16 06:50:00|23411|23404|23418.5|23411.5|23418.5|23411.5|23408.5|23401.5|23
1602831300000|2020-10-16 06:55:00|23413.5|23406.5|23443.5|23436.5|23443.5|23436.5|23413.5|23406.5|125
1602831600000|2020-10-16 07:00:00|23441|23434|23448.5|23441.5|23458.5|23451.5|23433.5|23426.5|318
1602831900000|2020-10-16 07:05:00|23451|23444|23458.5|23451.5|23468.5|23461.5|23448.5|23441.5|154
1602832200000|2020-10-16 07:10:00|23456|23449|23458.5|23451.5|23468.5|23461.5|23448.5|23441.5|74
1602832500000|2020-10-16 07:15:00|23463.5|23456.5|23443.5|23436.5|23468.5|23461.5|23443.5|23436.5|101
1602832800000|2020-10-16 07:20:00|23446|23439|23443.5|23436.5|23456|23449|23443.5|23436.5|49
1602833100000|2020-10-16 07:25:00|23438.5|23431.5|23433.5|23426.5|23441|23434|23433.5|23426.5|33
1602833400000|2020-10-16 07:30:00|23428.5|23421.5|23408.5|23401.5|23441|23434|23408.5|23401.5|290
1602833700000|2020-10-16 07:35:00|23411|23404|23433.5|23426.5|23433.5|23426.5|23408.5|23401.5|48
1602834000000|2020-10-16 07:40:00|23431|23424|23433.5|23426.5|23438.5|23431.5|23423.5|23416.5|105
1602834300000|2020-10-16 07:45:00|23436|23429|23438.5|23431.5|23438.5|23431.5|23428.5|23421.5|43
1602834600000|2020-10-16 07:50:00|23441|23434|23433.5|23426.5|23448.5|23441.5|23428.5|23421.5|66
1602834900000|2020-10-16 07:55:00|23436|23429|23438.5|23431.5|23443.5|23436.5|23433.5|23426.5|44
1602835200000|2020-10-16 08:00:00|23443.5|23436.5|23438.5|23431.5|23443.5|23436.5|23433.5|23426.5|160
1602835500000|2020-10-16 08:05:00|23441|23434|23438.5|23431.5|23453.5|23446.5|23438.5|23431.5|128
1602835800000|2020-10-16 08:10:00|23433.5|23426.5|23423.5|23416.5|23438.5|23431.5|23418.5|23411.5|55
1602836100000|2020-10-16 08:15:00|23418.5|23411.5|23418.5|23411.5|23428.5|23421.5|23418.5|23411.5|68
1602836400000|2020-10-16 08:20:00|23413.5|23406.5|23418.5|23411.5|23423.5|23416.5|23413.5|23406.5|44
1602836700000|2020-10-16 08:25:00|23416|23409|23418.5|23411.5|23423.5|23416.5|23413.5|23406.5|73
1602837000000|2020-10-16 08:30:00|23421|23414|23428.5|23421.5|23428.5|23421.5|23413.5|23406.5|48
1602837300000|2020-10-16 08:35:00|23426|23419|23428.5|23421.5|23428.5|23421.5|23423.5|23416.5|85
1602837600000|2020-10-16 08:40:00|23431|23424|23418.5|23411.5|23431|23424|23413.5|23406.5|59
1602837900000|2020-10-16 08:45:00|23416|23409|23418.5|23411.5|23423.5|23416.5|23413.5|23406.5|19
1602838200000|2020-10-16 08:50:00|23416|23409|23413.5|23406.5|23418.5|23411.5|23413.5|23406.5|14
1602838500000|2020-10-16 08:55:00|23416|23409|23423.5|23416.5|23423.5|23416.5|23416|23409|50
1602838800000|2020-10-16 09:00:00|23428.5|23421.5|23428.5|23421.5|23433.5|23426.5|23428.5|23421.5|66
1602839100000|2020-10-16 09:05:00|23431|23424|23423.5|23416.5|23433.5|23426.5|23423.5|23416.5|31
1602839400000|2020-10-16 09:10:00|23428.5|23421.5|23413.5|23406.5|23428.5|23421.5|23413.5|23406.5|39
1602839700000|2020-10-16 09:15:00|23416|23409|23423.5|23416.5|23423.5|23416.5|23413.5|23406.5|7
1602840000000|2020-10-16 09:20:00|23426|23419|23403.5|23396.5|23428.5|23421.5|23403.5|23396.5|77
1602840300000|2020-10-16 09:25:00|23406|23399|23398.5|23391.5|23411|23404|23398.5|23391.5|95
1602840600000|2020-10-16 09:30:00|23401|23394|23403.5|23396.5|23403.5|23396.5|23398.5|23391.5|49
1602840900000|2020-10-16 09:35:00|23401|23394|23398.5|23391.5|23403.5|23396.5|23393.5|23386.5|59
1602841200000|2020-10-16 09:40:00|23396|23389|23398.5|23391.5|23403.5|23396.5|23393.5|23386.5|86
1602841500000|2020-10-16 09:45:00|23393.5|23386.5|23391|23384|23401|23394|23388.5|23381.5|59
1602841800000|2020-10-16 09:50:00|23388.5|23381.5|23403.5|23396.5|23403.5|23396.5|23388.5|23381.5|77
1602842100000|2020-10-16 09:55:00|23406|23399|23408.5|23401.5|23413.5|23406.5|23403.5|23396.5|33
1602842400000|2020-10-16 10:00:00|23406|23399|23413.5|23406.5|23413.5|23406.5|23403.5|23396.5|65
1602842700000|2020-10-16 10:05:00|23411|23404|23413.5|23406.5|23418.5|23411.5|23408.5|23401.5|114
1602843000000|2020-10-16 10:10:00|23416|23409|23418.5|23411.5|23418.5|23411.5|23413.5|23406.5|37
1602843300000|2020-10-16 10:15:00|23423.5|23416.5|23431|23424|23433.5|23426.5|23418.5|23411.5|164
1602843600000|2020-10-16 10:20:00|23428.5|23421.5|23443.5|23436.5|23443.5|23436.5|23428.5|23421.5|222
1602843900000|2020-10-16 10:25:00|23448.5|23441.5|23453.5|23446.5|23453.5|23446.5|23448.5|23441.5|172
1602844200000|2020-10-16 10:30:00|23448.5|23441.5|23453.5|23446.5|23458.5|23451.5|23448.5|23441.5|135
1602844500000|2020-10-16 10:35:00|23458.5|23451.5|23453.5|23446.5|23463.5|23456.5|23448.5|23441.5|201
1602844800000|2020-10-16 10:40:00|23458.5|23451.5|23458.5|23451.5|23458.5|23451.5|23453.5|23446.5|68
1602845100000|2020-10-16 10:45:00|23453.5|23446.5|23448.5|23441.5|23458.5|23451.5|23448.5|23441.5|70
1602845400000|2020-10-16 10:50:00|23451|23444|23433.5|23426.5|23453.5|23446.5|23423.5|23416.5|260
1602845700000|2020-10-16 10:55:00|23436|23429|23448.5|23441.5|23451|23444|23433.5|23426.5|104
1602846000000|2020-10-16 11:00:00|23453.5|23446.5|23443.5|23436.5|23453.5|23446.5|23438.5|23431.5|84
1602846300000|2020-10-16 11:05:00|23446|23439|23448.5|23441.5|23453.5|23446.5|23443.5|23436.5|61
1602846600000|2020-10-16 11:10:00|23451|23444|23438.5|23431.5|23453.5|23446.5|23438.5|23431.5|46
1602846900000|2020-10-16 11:15:00|23441|23434|23448.5|23441.5|23448.5|23441.5|23438.5|23431.5|54
1602847200000|2020-10-16 11:20:00|23446|23439|23443.5|23436.5|23448.5|23441.5|23443.5|23436.5|72
1602847500000|2020-10-16 11:25:00|23446|23439|23448.5|23441.5|23453.5|23446.5|23443.5|23436.5|30
1602847800000|2020-10-16 11:30:00|23451|23444|23453.5|23446.5|23453.5|23446.5|23448.5|23441.5|28
1602848100000|2020-10-16 11:35:00|23458.5|23451.5|23453.5|23446.5|23458.5|23451.5|23453.5|23446.5|97
1602848400000|2020-10-16 11:40:00|23458.5|23451.5|23456|23449|23458.5|23451.5|23453.5|23446.5|19
1602848700000|2020-10-16 11:45:00|23453.5|23446.5|23463.5|23456.5|23463.5|23456.5|23453.5|23446.5|33
1602849000000|2020-10-16 11:50:00|23458.5|23451.5|23453.5|23446.5|23463.5|23456.5|23453.5|23446.5|20
1602849300000|2020-10-16 11:55:00|23448.5|23441.5|23448.5|23441.5|23448.5|23441.5|23446|23439|20
1602849600000|2020-10-16 12:00:00|23451|23444|23453.5|23446.5|23453.5|23446.5|23443.5|23436.5|139
1602849900000|2020-10-16 12:05:00|23458.5|23451.5|23458.5|23451.5|23458.5|23451.5|23453.5|23446.5|46
1602850200000|2020-10-16 12:10:00|23456|23449|23448.5|23441.5|23458.5|23451.5|23448.5|23441.5|84
1602850500000|2020-10-16 12:15:00|23451|23444|23453.5|23446.5|23453.5|23446.5|23448.5|23441.5|18
1602850800000|2020-10-16 12:20:00|23451|23444|23453.5|23446.5|23458.5|23451.5|23448.5|23441.5|46
1602851100000|2020-10-16 12:25:00|23458.5|23451.5|23448.5|23441.5|23458.5|23451.5|23448.5|23441.5|30
1602851400000|2020-10-16 12:30:00|23453.5|23446.5|23463.5|23456.5|23463.5|23456.5|23448.5|23441.5|219
1602851700000|2020-10-16 12:35:00|23468.5|23461.5|23468.5|23461.5|23468.5|23461.5|23463.5|23456.5|89
1602852000000|2020-10-16 12:40:00|23473.5|23466.5|23473.5|23466.5|23473.5|23466.5|23468.5|23461.5|67
1602852300000|2020-10-16 12:45:00|23478.5|23471.5|23473.5|23466.5|23478.5|23471.5|23473.5|23466.5|105
1602852600000|2020-10-16 12:50:00|23476|23469|23478.5|23471.5|23478.5|23471.5|23473.5|23466.5|22
1602852900000|2020-10-16 12:55:00|23473.5|23466.5|23473.5|23466.5|23478.5|23471.5|23473.5|23466.5|50
1602853200000|2020-10-16 13:00:00|23476|23469|23468.5|23461.5|23478.5|23471.5|23468.5|23461.5|96
1602853500000|2020-10-16 13:05:00|23463.5|23456.5|23458.5|23451.5|23468.5|23461.5|23458.5|23451.5|109
1602853800000|2020-10-16 13:10:00|23456|23449|23468.5|23461.5|23468.5|23461.5|23456|23449|48
1602854100000|2020-10-16 13:15:00|23466|23459|23473.5|23466.5|23473.5|23466.5|23458.5|23451.5|64
1602854400000|2020-10-16 13:20:00|23468.5|23461.5|23468.5|23461.5|23473.5|23466.5|23468.5|23461.5|56
1602854700000|2020-10-16 13:25:00|23471|23464|23468.5|23461.5|23473.5|23466.5|23463.5|23456.5|63
1602855000000|2020-10-16 13:30:00|23463.5|23456.5|23473.5|23466.5|23478.5|23471.5|23458.5|23451.5|286
1602855300000|2020-10-16 13:35:00|23468.5|23461.5|23463.5|23456.5|23473.5|23466.5|23458.5|23451.5|241
1602855600000|2020-10-16 13:40:00|23466|23459|23473.5|23466.5|23478.5|23471.5|23463.5|23456.5|80
1602855900000|2020-10-16 13:45:00|23478.5|23471.5|23473.5|23466.5|23478.5|23471.5|23463.5|23456.5|206
1602856200000|2020-10-16 13:50:00|23468.5|23461.5|23463.5|23456.5|23468.5|23461.5|23458.5|23451.5|151
1602856500000|2020-10-16 13:55:00|23466|23459|23483.5|23476.5|23493.5|23486.5|23463.5|23456.5|185
1602856800000|2020-10-16 14:00:00|23486|23479|23498.5|23491.5|23503.5|23496.5|23483.5|23476.5|403
1602857100000|2020-10-16 14:05:00|23493.5|23486.5|23503.5|23496.5|23508.5|23501.5|23493.5|23486.5|243
1602857400000|2020-10-16 14:10:00|23508.5|23501.5|23518.5|23511.5|23518.5|23511.5|23503.5|23496.5|279
1602857700000|2020-10-16 14:15:00|23516|23509|23538.5|23531.5|23548.5|23541.5|23513.5|23506.5|481
1602858000000|2020-10-16 14:20:00|23541|23534|23553.5|23546.5|23553.5|23546.5|23538.5|23531.5|212
1602858300000|2020-10-16 14:25:00|23556|23549|23558.5|23551.5|23563.5|23556.5|23553.5|23546.5|324
1602858600000|2020-10-16 14:30:00|23561|23554|23553.5|23546.5|23563.5|23556.5|23553.5|23546.5|272
1602858900000|2020-10-16 14:35:00|23556|23549|23548.5|23541.5|23558.5|23551.5|23548.5|23541.5|152
1602859200000|2020-10-16 14:40:00|23551|23544|23548.5|23541.5|23553.5|23546.5|23546|23539|94
1602859500000|2020-10-16 14:45:00|23553.5|23546.5|23548.5|23541.5|23553.5|23546.5|23543.5|23536.5|177
1602859800000|2020-10-16 14:50:00|23546|23539|23548.5|23541.5|23548.5|23541.5|23543.5|23536.5|166
1602860100000|2020-10-16 14:55:00|23543.5|23536.5|23548.5|23541.5|23553.5|23546.5|23538.5|23531.5|130
1602860400000|2020-10-16 15:00:00|23553.5|23546.5|23553.5|23546.5|23553.5|23546.5|23548.5|23541.5|84
1602860700000|2020-10-16 15:05:00|23548.5|23541.5|23543.5|23536.5|23553.5|23546.5|23538.5|23531.5|169
1602861000000|2020-10-16 15:10:00|23538.5|23531.5|23538.5|23531.5|23548.5|23541.5|23533.5|23526.5|230
1602861300000|2020-10-16 15:15:00|23541|23534|23538.5|23531.5|23543.5|23536.5|23528.5|23521.5|216
1602861600000|2020-10-16 15:20:00|23536|23529|23528.5|23521.5|23538.5|23531.5|23523.5|23516.5|271
1602861900000|2020-10-16 15:25:00|23523.5|23516.5|23533.5|23526.5|23538.5|23531.5|23523.5|23516.5|168
1602862200000|2020-10-16 15:30:00|23528.5|23521.5|23536|23529|23538.5|23531.5|23528.5|23521.5|153
1602862500000|2020-10-16 15:35:00|23538.5|23531.5|23538.5|23531.5|23543.5|23536.5|23533.5|23526.5|177
1602862800000|2020-10-16 15:40:00|23536|23529|23538.5|23531.5|23543.5|23536.5|23533.5|23526.5|49
1602863100000|2020-10-16 15:45:00|23536|23529|23548.5|23541.5|23548.5|23541.5|23536|23529|92
1602863400000|2020-10-16 15:50:00|23553.5|23546.5|23553.5|23546.5|23553.5|23546.5|23553.5|23546.5|42
1602863700000|2020-10-16 15:55:00|23548.5|23541.5|23553.5|23546.5|23553.5|23546.5|23548.5|23541.5|89
1602864000000|2020-10-16 16:00:00|23551|23544|23548.5|23541.5|23553.5|23546.5|23548.5|23541.5|9
1602864300000|2020-10-16 16:05:00|23543.5|23536.5|23528.5|23521.5|23548.5|23541.5|23523.5|23516.5|194
1602864600000|2020-10-16 16:10:00|23523.5|23516.5|23533.5|23526.5|23533.5|23526.5|23523.5|23516.5|24
1602864900000|2020-10-16 16:15:00|23536|23529|23538.5|23531.5|23538.5|23531.5|23533.5|23526.5|23
1602865200000|2020-10-16 16:20:00|23536|23529|23528.5|23521.5|23538.5|23531.5|23528.5|23521.5|40
1602865500000|2020-10-16 16:25:00|23533.5|23526.5|23538.5|23531.5|23543.5|23536.5|23528.5|23521.5|68
1602865800000|2020-10-16 16:30:00|23533.5|23526.5|23533.5|23526.5|23533.5|23526.5|23523.5|23516.5|78
1602866100000|2020-10-16 16:35:00|23531|23524|23528.5|23521.5|23533.5|23526.5|23523.5|23516.5|119
1602866400000|2020-10-16 16:40:00|23523.5|23516.5|23518.5|23511.5|23528.5|23521.5|23518.5|23511.5|110
1602866700000|2020-10-16 16:45:00|23521|23514|23523.5|23516.5|23523.5|23516.5|23518.5|23511.5|23
1602867000000|2020-10-16 16:50:00|23521|23514|23523.5|23516.5|23523.5|23516.5|23518.5|23511.5|38
1602867300000|2020-10-16 16:55:00|23526|23519|23533.5|23526.5|23533.5|23526.5|23523.5|23516.5|10
1602867600000|2020-10-16 17:00:00|23528.5|23521.5|23531|23524|23533.5|23526.5|23528.5|23521.5|12
1602867900000|2020-10-16 17:05:00|23533.5|23526.5|23533.5|23526.5|23533.5|23526.5|23533.5|23526.5|30
1602868200000|2020-10-16 17:10:00|23538.5|23531.5|23533.5|23526.5|23538.5|23531.5|23533.5|23526.5|46
1602868500000|2020-10-16 17:15:00|23538.5|23531.5|23543.5|23536.5|23543.5|23536.5|23533.5|23526.5|16
1602868800000|2020-10-16 17:20:00|23541|23534|23538.5|23531.5|23543.5|23536.5|23538.5|23531.5|73
1602869100000|2020-10-16 17:25:00|23533.5|23526.5|23538.5|23531.5|23538.5|23531.5|23533.5|23526.5|61
1602869400000|2020-10-16 17:30:00|23533.5|23526.5|23538.5|23531.5|23538.5|23531.5|23533.5|23526.5|30
1602869700000|2020-10-16 17:35:00|23543.5|23536.5|23538.5|23531.5|23543.5|23536.5|23538.5|23531.5|22
1602870000000|2020-10-16 17:40:00|23543.5|23536.5|23538.5|23531.5|23543.5|23536.5|23538.5|23531.5|20
1602870300000|2020-10-16 17:45:00|23543.5|23536.5|23543.5|23536.5|23543.5|23536.5|23543.5|23536.5|14
1602870600000|2020-10-16 17:50:00|||||||||13
1602870900000|2020-10-16 17:55:00|23538.5|23531.5|23538.5|23531.5|23543.5|23536.5|23538.5|23531.5|24
1602871200000|2020-10-16 18:00:00|23543.5|23536.5|23533.5|23526.5|23543.5|23536.5|23533.5|23526.5|39
1602871500000|2020-10-16 18:05:00|23538.5|23531.5|23543.5|23536.5|23543.5|23536.5|23533.5|23526.5|56
1602871800000|2020-10-16 18:10:00|23541|23534|23548.5|23541.5|23548.5|23541.5|23538.5|23531.5|45
1602872100000|2020-10-16 18:15:00|23543.5|23536.5|23543.5|23536.5|23548.5|23541.5|23543.5|23536.5|27
1602872400000|2020-10-16 18:20:00|||||||||1
1602872700000|2020-10-16 18:25:00|||||||||2
1602873000000|2020-10-16 18:30:00|||||||||1
1602873300000|2020-10-16 18:35:00|23548.5|23541.5|23543.5|23536.5|23548.5|23541.5|23543.5|23536.5|35
1602873600000|2020-10-16 18:40:00|||||||||1
1602874200000|2020-10-16 18:50:00|23548.5|23541.5|23548.5|23541.5|23548.5|23541.5|23548.5|23541.5|26
1602874500000|2020-10-16 18:55:00|||||||||20
1602874800000|2020-10-16 19:00:00|23543.5|23536.5|23533.5|23526.5|23543.5|23536.5|23533.5|23526.5|74
1602875100000|2020-10-16 19:05:00|23531|23524|23533.5|23526.5|23538.5|23531.5|23528.5|23521.5|53
1602875400000|2020-10-16 19:10:00|23528.5|23521.5|23523.5|23516.5|23533.5|23526.5|23518.5|23511.5|108
1602875700000|2020-10-16 19:15:00|23521|23514|23523.5|23516.5|23528.5|23521.5|23518.5|23511.5|165
1602876000000|2020-10-16 19:20:00|23528.5|23521.5|23533.5|23526.5|23533.5|23526.5|23528.5|23521.5|322
1602876300000|2020-10-16 19:25:00|23531|23524|23538.5|23531.5|23538.5|23531.5|23528.5|23521.5|117
1602876600000|2020-10-16 19:30:00|23533.5|23526.5|23538.5|23531.5|23538.5|23531.5|23528.5|23521.5|365
1602876900000|2020-10-16 19:35:00|23533.5|23526.5|23533.5|23526.5|23543.5|23536.5|23533.5|23526.5|60
1602877200000|2020-10-16 19:40:00|23536|23529|23553.5|23546.5|23553.5|23546.5|23533.5|23526.5|337
1602877500000|2020-10-16 19:45:00|23548.5|23541.5|23558.5|23551.5|23563.5|23556.5|23548.5|23541.5|343
1602877800000|2020-10-16 19:50:00|23556|23549|23553.5|23546.5|23558.5|23551.5|23553.5|23546.5|262
1602878100000|2020-10-16 19:55:00|23556|23549|23533.5|23526.5|23558.5|23551.5|23533.5|23526.5|306
1602878400000|2020-10-16 20:00:00|23538.5|23531.5|23528.5|23521.5|23538.5|23531.5|23523.5|23516.5|267
1602878700000|2020-10-16 20:05:00|23523.5|23516.5|23513.5|23506.5|23523.5|23516.5|23513.5|23506.5|125
1602879000000|2020-10-16 20:10:00|23516|23509|23518.5|23511.5|23518.5|23511.5|23513.5|23506.5|50
1602879300000|2020-10-16 20:15:00|23522.5|23507.5|23527.5|23512.5|23527.5|23512.5|23522.5|23507.5|7
1602879600000|2020-10-16 20:20:00|23530|23515|23527.5|23512.5|23530|23515|23527.5|23512.5|9
1602879900000|2020-10-16 20:25:00|23532.5|23517.5|23537.5|23522.5|23540|23525|23532.5|23517.5|57
1602880200000|2020-10-16 20:30:00|23532.5|23517.5|23527.5|23512.5|23537.5|23522.5|23525|23510|41
1602880500000|2020-10-16 20:35:00|23525|23510|23525|23510|23525|23510|23522.5|23507.5|7
1602880800000|2020-10-16 20:40:00|23527.5|23512.5|23522.5|23507.5|23527.5|23512.5|23520|23505|6
1602881100000|2020-10-16 20:45:00|23525|23510|23527.5|23512.5|23527.5|23512.5|23517.5|23502.5|70
1602881400000|2020-10-16 20:50:00|23525|23510|23525|23510|23527.5|23512.5|23522.5|23507.5|14
1602881700000|2020-10-16 20:55:00|23527.5|23512.5|23522.6|23492.6|23527.5|23512.5|23515|23490|32
1603058400000|2020-10-18 22:00:00|23547.5|23532.5|23555|23540|23567.5|23552.5|23540|23525|49
1603058700000|2020-10-18 22:05:00|23557.5|23542.5|23552.5|23537.5|23562.5|23547.5|23552.5|23537.5|23
1603059000000|2020-10-18 22:10:00|23547.5|23532.5|23547.5|23532.5|23547.5|23532.5|23547.5|23532.5|5
1603060200000|2020-10-18 22:30:00|23522.5|23492.5|23586.7|23556.7|23589|23559|23522.5|23492.5|7
1603060500000|2020-10-18 22:35:00|23572.5|23557.5|23577.5|23562.5|23577.5|23562.5|23572.5|23557.5|11
1603060800000|2020-10-18 22:40:00|23575|23560|23575|23560|23575|23560|23572.5|23557.5|9
1603061100000|2020-10-18 22:45:00|23572.5|23557.5|23572.5|23557.5|23572.5|23557.5|23572.5|23557.5|3
1603061400000|2020-10-18 22:50:00|23575|23560|23572.5|23557.5|23577.5|23562.5|23572.5|23557.5|18
1603061700000|2020-10-18 22:55:00|23567.5|23552.5|23572.5|23557.5|23572.5|23557.5|23567.5|23552.5|14
1603062000000|2020-10-18 23:00:00|23577.5|23562.5|23570|23555|23577.5|23562.5|23567.5|23552.5|25
1603062300000|2020-10-18 23:05:00|23572.5|23557.5|23577.5|23562.5|23577.5|23562.5|23572.5|23557.5|5
1603062600000|2020-10-18 23:10:00|23582.5|23567.5|23585|23570|23585|23570|23582.5|23567.5|29
1603062900000|2020-10-18 23:15:00|23587.5|23572.5|23577.5|23562.5|23587.5|23572.5|23577.5|23562.5|12
1603063200000|2020-10-18 23:20:00|23582.5|23567.5|23567.5|23552.5|23582.5|23567.5|23567.5|23552.5|18
1603063500000|2020-10-18 23:25:00|23572.5|23557.5|23577.5|23562.5|23582.5|23567.5|23572.5|23557.5|28
1603063800000|2020-10-18 23:30:00|23575|23560|23558.5|23551.5|23575|23561.5|23553.5|23546.5|20105
1603064100000|2020-10-18 23:35:00|23561|23554|23573.5|23566.5|23578.5|23571.5|23561|23554|78
1603064400000|2020-10-18 23:40:00|23568.5|23561.5|23553.5|23546.5|23573.5|23566.5|23548.5|23541.5|292
1603064700000|2020-10-18 23:45:00|23548.5|23541.5|23558.5|23551.5|23558.5|23551.5|23543.5|23536.5|343
1603065000000|2020-10-18 23:50:00|23563.5|23556.5|23553.5|23546.5|23563.5|23556.5|23553.5|23546.5|124
1603065300000|2020-10-18 23:55:00|23551|23544|23546|23539|23558.5|23551.5|23543.5|23536.5|199
1603065600000|2020-10-19 00:00:00|23543.5|23536.5|23631|23624|23638.5|23631.5|23543.5|23536.5|2897
1603065900000|2020-10-19 00:05:00|23633.5|23626.5|23623.5|23616.5|23633.5|23626.5|23618.5|23611.5|1174
1603066200000|2020-10-19 00:10:00|23628.5|23621.5|23628.5|23621.5|23628.5|23621.5|23618.5|23611.5|649
1603066500000|2020-10-19 00:15:00|23626|23619|23643.5|23636.5|23648.5|23641.5|23623.5|23616.5|1074
1603066800000|2020-10-19 00:20:00|23641|23634|23618.5|23611.5|23643.5|23636.5|23618.5|23611.5|509
1603067100000|2020-10-19 00:25:00|23621|23614|23628.5|23621.5|23633.5|23626.5|23618.5|23611.5|495
1603067400000|2020-10-19 00:30:00|23631|23624|23623.5|23616.5|23633.5|23626.5|23623.5|23616.5|529
1603067700000|2020-10-19 00:35:00|23626|23619|23638.5|23631.5|23648.5|23641.5|23623.5|23616.5|926
1603068000000|2020-10-19 00:40:00|23641|23634|23623.5|23616.5|23658.5|23651.5|23623.5|23616.5|688
1603068300000|2020-10-19 00:45:00|23628.5|23621.5|23628.5|23621.5|23633.5|23626.5|23623.5|23616.5|166
1603068600000|2020-10-19 00:50:00|23631|23624|23638.5|23631.5|23643.5|23636.5|23628.5|23621.5|416
1603068900000|2020-10-19 00:55:00|23641|23634|23638.5|23631.5|23646|23639|23628.5|23621.5|636
1603069200000|2020-10-19 01:00:00|23643.5|23636.5|23643.5|23636.5|23653.5|23646.5|23633.5|23626.5|672
1603069500000|2020-10-19 01:05:00|23641|23634|23648.5|23641.5|23653.5|23646.5|23638.5|23631.5|375
1603069800000|2020-10-19 01:10:00|23651|23644|23658.5|23651.5|23658.5|23651.5|23643.5|23636.5|242
1603070100000|2020-10-19 01:15:00|23663.5|23656.5|23658.5|23651.5|23668.5|23661.5|23653.5|23646.5|1085
1603070400000|2020-10-19 01:20:00|23661|23654|23668.5|23661.5|23673.5|23666.5|23656|23649|271
1603070700000|2020-10-19 01:25:00|23673.5|23666.5|23668.5|23661.5|23673.5|23666.5|23663.5|23656.5|406
1603071000000|2020-10-19 01:30:00|23671|23664|23668.5|23661.5|23678.5|23671.5|23663.5|23656.5|599
1603071300000|2020-10-19 01:35:00|23671|23664|23673.5|23666.5|23673.5|23666.5|23653.5|23646.5|454
1603071600000|2020-10-19 01:40:00|23678.5|23671.5|23673.5|23666.5|23693.5|23686.5|23673.5|23666.5|992
1603071900000|2020-10-19 01:45:00|23676|23669|23663.5|23656.5|23678.5|23671.5|23663.5|23656.5|280
1603072200000|2020-10-19 01:50:00|23668.5|23661.5|23678.5|23671.5|23678.5|23671.5|23663.5|23656.5|548
1603072500000|2020-10-19 01:55:00|23683.5|23676.5|23658.5|23651.5|23683.5|23676.5|23656|23649|415
1603072800000|2020-10-19 02:00:00|23661|23654|23673.5|23666.5|23681|23674|23661|23654|572
1603073100000|2020-10-19 02:05:00|23671|23664|23668.5|23661.5|23678.5|23671.5|23663.5|23656.5|413
1603073400000|2020-10-19 02:10:00|23671|23664|23658.5|23651.5|23673.5|23666.5|23658.5|23651.5|282
1603073700000|2020-10-19 02:15:00|23656|23649|23653.5|23646.5|23663.5|23656.5|23653.5|23646.5|268
1603074000000|2020-10-19 02:20:00|23656|23649|23658.5|23651.5|23661|23654|23651|23644|262
1603074300000|2020-10-19 02:25:00|23661|23654|23663.5|23656.5|23666|23659|23658.5|23651.5|291
1603074600000|2020-10-19 02:30:00|23658.5|23651.5|23648.5|23641.5|23663.5|23656.5|23648.5|23641.5|249
1603074900000|2020-10-19 02:35:00|23653.5|23646.5|23663.5|23656.5|23663.5|23656.5|23648.5|23641.5|144
1603075200000|2020-10-19 02:40:00|23658.5|23651.5|23658.5|23651.5|23661|23654|23653.5|23646.5|152
1603075500000|2020-10-19 02:45:00|23663.5|23656.5|23658.5|23651.5|23663.5|23656.5|23658.5|23651.5|73
1603075800000|2020-10-19 02:50:00|23663.5|23656.5|23663.5|23656.5|23663.5|23656.5|23658.5|23651.5|81
1603076100000|2020-10-19 02:55:00|23661|23654|23663.5|23656.5|23663.5|23656.5|23658.5|23651.5|72
1603076400000|2020-10-19 03:00:00|||||||||10
1603076700000|2020-10-19 03:05:00|23668.5|23661.5|23663.5|23656.5|23668.5|23661.5|23663.5|23656.5|156
1603077000000|2020-10-19 03:10:00|23666|23659|23658.5|23651.5|23668.5|23661.5|23658.5|23651.5|108
1603077300000|2020-10-19 03:15:00|23653.5|23646.5|23628.5|23621.5|23653.5|23646.5|23623.5|23616.5|573
1603077600000|2020-10-19 03:20:00|23626|23619|23633.5|23626.5|23633.5|23626.5|23623.5|23616.5|153
1603077900000|2020-10-19 03:25:00|23636|23629|23641|23634|23643.5|23636.5|23633.5|23626.5|54
1603078200000|2020-10-19 03:30:00|23638.5|23631.5|23648.5|23641.5|23648.5|23641.5|23628.5|23621.5|781
1603078500000|2020-10-19 03:35:00|23646|23639|23653.5|23646.5|23653.5|23646.5|23643.5|23636.5|144
1603078800000|2020-10-19 03:40:00|23658.5|23651.5|23668.5|23661.5|23668.5|23661.5|23653.5|23646.5|575
1603079100000|2020-10-19 03:45:00|23666|23659|23663.5|23656.5|23668.5|23661.5|23663.5|23656.5|326
1603079400000|2020-10-19 03:50:00|23668.5|23661.5|23668.5|23661.5|23673.5|23666.5|23666|23659|191
1603079700000|2020-10-19 03:55:00|23673.5|23666.5|23673.5|23666.5|23678.5|23671.5|23668.5|23661.5|160
1603080000000|2020-10-19 04:00:00|23678.5|23671.5|23688.5|23681.5|23688.5|23681.5|23673.5|23666.5|323
1603080300000|2020-10-19 04:05:00|23683.5|23676.5|23683.5|23676.5|23688.5|23681.5|23678.5|23671.5|253
1603080600000|2020-10-19 04:10:00|23686|23679|23688.5|23681.5|23688.5|23681.5|23683.5|23676.5|178
1603080900000|2020-10-19 04:15:00|23683.5|23676.5|23678.5|23671.5|23688.5|23681.5|23678.5|23671.5|255
1603081200000|2020-10-19 04:20:00|23683.5|23676.5|23683.5|23676.5|23683.5|23676.5|23678.5|23671.5|255
1603081500000|2020-10-19 04:25:00|23686|23679|23683.5|23676.5|23688.5|23681.5|23683.5|23676.5|181
1603081800000|2020-10-19 04:30:00|23686|23679|23683.5|23676.5|23688.5|23681.5|23681|23674|295
1603082100000|2020-10-19 04:35:00|23681|23674|23678.5|23671.5|23683.5|23676.5|23678.5|23671.5|98
1603082400000|2020-10-19 04:40:00|23673.5|23666.5|23678.5|23671.5|23678.5|23671.5|23673.5|23666.5|176
1603082700000|2020-10-19 04:45:00|23681|23674|23683.5|23676.5|23683.5|23676.5|23678.5|23671.5|77
1603083000000|2020-10-19 04:50:00|23678.5|23671.5|23681|23674|23683.5|23676.5|23673.5|23666.5|302
1603083300000|2020-10-19 04:55:00|23683.5|23676.5|23683.5|23676.5|23683.5|23676.5|23681|23674|25
1603083600000|2020-10-19 05:00:00|23688.5|23681.5|23678.5|23671.5|23688.5|23681.5|23673.5|23666.5|677
1603083900000|2020-10-19 05:05:00|23673.5|23666.5|23678.5|23671.5|23678.5|23671.5|23673.5|23666.5|250
1603084200000|2020-10-19 05:10:00|23676|23669|23678.5|23671.5|23683.5|23676.5|23673.5|23666.5|173
1603084500000|2020-10-19 05:15:00|23673.5|23666.5|23668.5|23661.5|23673.5|23666.5|23668.5|23661.5|393
1603084800000|2020-10-19 05:20:00|23673.5|23666.5|23678.5|23671.5|23678.5|23671.5|23668.5|23661.5|366
1603085100000|2020-10-19 05:25:00|23676|23669|23678.5|23671.5|23683.5|23676.5|23673.5|23666.5|593
1603085400000|2020-10-19 05:30:00|23673.5|23666.5|23673.5|23666.5|23688.5|23681.5|23673.5|23666.5|653
1603085700000|2020-10-19 05:35:00|23678.5|23671.5|23673.5|23666.5|23678.5|23671.5|23668.5|23661.5|440
1603086000000|2020-10-19 05:40:00|23671|23664|23678.5|23671.5|23678.5|23671.5|23668.5|23661.5|553
1603086300000|2020-10-19 05:45:00|23673.5|23666.5|23673.5|23666.5|23678.5|23671.5|23673.5|23666.5|710
1603086600000|2020-10-19 05:50:00|23668.5|23661.5|23673.5|23666.5|23673.5|23666.5|23663.5|23656.5|672
1603086900000|2020-10-19 05:55:00|23678.5|23671.5|23663.5|23656.5|23678.5|23671.5|23663.5|23656.5|2742
1603087200000|2020-10-19 06:00:00|23668.5|23661.5|23668.5|23661.5|23673.5|23666.5|23663.5|23656.5|3033
1603087500000|2020-10-19 06:05:00|23673.5|23666.5|23658.5|23651.5|23673.5|23666.5|23658.5|23651.5|1842
1603087800000|2020-10-19 06:10:00|23653.5|23646.5|23663.5|23656.5|23668.5|23661.5|23653.5|23646.5|561
1603088100000|2020-10-19 06:15:00|23668.5|23661.5|23668.5|23661.5|23668.5|23661.5|23663.5|23656.5|251
1603088400000|2020-10-19 06:20:00|23663.5|23656.5|23658.5|23651.5|23663.5|23656.5|23653.5|23646.5|357
1603088700000|2020-10-19 06:25:00|23656|23649|23658.5|23651.5|23658.5|23651.5|23653.5|23646.5|39
1603089000000|2020-10-19 06:30:00|23656|23649|23643.5|23636.5|23656|23649|23638.5|23631.5|53
1603089300000|2020-10-19 06:35:00|23648.5|23641.5|23648.5|23641.5|23653.5|23646.5|23648.5|23641.5|41
1603089600000|2020-10-19 06:40:00|23653.5|23646.5|23653.5|23646.5|23653.5|23646.5|23653.5|23646.5|5
1603089900000|2020-10-19 06:45:00|23648.5|23641.5|23653.5|23646.5|23653.5|23646.5|23648.5|23641.5|23
1603090200000|2020-10-19 06:50:00|23656|23649|23653.5|23646.5|23658.5|23651.5|23653.5|23646.5|9
1603090500000|2020-10-19 06:55:00|23656|23649|23668.5|23661.5|23673.5|23666.5|23656|23649|18
1603090800000|2020-10-19 07:00:00|23671|23664|23698.5|23691.5|23708.5|23701.5|23668.5|23661.5|562
1603091100000|2020-10-19 07:05:00|23701|23694|23718.5|23711.5|23723.5|23716.5|23698.5|23691.5|375
1603091400000|2020-10-19 07:10:00|23721|23714|23718.5|23711.5|23723.5|23716.5|23708.5|23701.5|125
1603091700000|2020-10-19 07:15:00|23716|23709|23708.5|23701.5|23718.5|23711.5|23708.5|23701.5|145
1603092000000|2020-10-19 07:20:00|23713.5|23706.5|23713.5|23706.5|23721|23714|23703.5|23696.5|488
1603092300000|2020-10-19 07:25:00|23718.5|23711.5|23708.5|23701.5|23723.5|23716.5|23708.5|23701.5|168
1603092600000|2020-10-19 07:30:00|23706|23699|23703.5|23696.5|23718.5|23711.5|23701|23694|203
1603092900000|2020-10-19 07:35:00|23701|23694|23703.5|23696.5|23703.5|23696.5|23698.5|23691.5|146
1603093200000|2020-10-19 07:40:00|23708.5|23701.5|23688.5|23681.5|23708.5|23701.5|23688.5|23681.5|73
1603093500000|2020-10-19 07:45:00|23693.5|23686.5|23683.5|23676.5|23693.5|23686.5|23683.5|23676.5|45
1603093800000|2020-10-19 07:50:00|23688.5|23681.5|23683.5|23676.5|23688.5|23681.5|23678.5|23671.5|95
1603094100000|2020-10-19 07:55:00|23681|23674|23673.5|23666.5|23683.5|23676.5|23673.5|23666.5|27
1603094400000|2020-10-19 08:00:00|23678.5|23671.5|23673.5|23666.5|23688.5|23681.5|23671|23664|192
1603094700000|2020-10-19 08:05:00|23668.5|23661.5|23663.5|23656.5|23668.5|23661.5|23653.5|23646.5|142
1603095000000|2020-10-19 08:10:00|23668.5|23661.5|23668.5|23661.5|23673.5|23666.5|23663.5|23656.5|44
1603095300000|2020-10-19 08:15:00|23663.5|23656.5|23676|23669|23676|23669|23663.5|23656.5|109
1603095600000|2020-10-19 08:20:00|23678.5|23671.5|23673.5|23666.5|23681|23674|23673.5|23666.5|73
1603095900000|2020-10-19 08:25:00|23671|23664|23663.5|23656.5|23678.5|23671.5|23663.5|23656.5|92
1603096200000|2020-10-19 08:30:00|23666|23659|23663.5|23656.5|23668.5|23661.5|23663.5|23656.5|135
1603096500000|2020-10-19 08:35:00|23666|23659|23653.5|23646.5|23668.5|23661.5|23653.5|23646.5|77
1603096800000|2020-10-19 08:40:00|23658.5|23651.5|23663.5|23656.5|23663.5|23656.5|23658.5|23651.5|14
1603097100000|2020-10-19 08:45:00|23661|23654|23663.5|23656.5|23668.5|23661.5|23658.5|23651.5|39
1603097400000|2020-10-19 08:50:00|23668.5|23661.5|23658.5|23651.5|23668.5|23661.5|23658.5|23651.5|53
1603097700000|2020-10-19 08:55:00|23661|23654|23661|23654|23661|23654|23653.5|23646.5|22
1603098000000|2020-10-19 09:00:00|23658.5|23651.5|23661|23654|23663.5|23656.5|23658.5|23651.5|9
1603098300000|2020-10-19 09:05:00|23658.5|23651.5|23668.5|23661.5|23668.5|23661.5|23658.5|23651.5|51
1603098600000|2020-10-19 09:10:00|23663.5|23656.5|23663.5|23656.5|23668.5|23661.5|23663.5|23656.5|35
1603098900000|2020-10-19 09:15:00|23668.5|23661.5|23668.5|23661.5|23668.5|23661.5|23663.5|23656.5|16
1603099200000|2020-10-19 09:20:00|23673.5|23666.5|23673.5|23666.5|23678.5|23671.5|23673.5|23666.5|75
1603099500000|2020-10-19 09:25:00|23676|23669|23668.5|23661.5|23678.5|23671.5|23668.5|23661.5|33
1603099800000|2020-10-19 09:30:00|23666|23659|23668.5|23661.5|23668.5|23661.5|23663.5|23656.5|33
1603100100000|2020-10-19 09:35:00|23673.5|23666.5|23673.5|23666.5|23673.5|23666.5|23668.5|23661.5|67
1603100400000|2020-10-19 09:40:00|23671|23664|23673.5|23666.5|23673.5|23666.5|23668.5|23661.5|40
1603100700000|2020-10-19 09:45:00|23671|23664|23668.5|23661.5|23671|23664|23663.5|23656.5|27
1603101000000|2020-10-19 09:50:00|23666|23659|23668.5|23661.5|23671|23664|23658.5|23651.5|96
1603101600000|2020-10-19 10:00:00|23663.5|23656.5|23663.5|23656.5|23663.5|23656.5|23663.5|23656.5|16
1603101900000|2020-10-19 10:05:00|23668.5|23661.5|23663.5|23656.5|23668.5|23661.5|23663.5|23656.5|132
1603102200000|2020-10-19 10:10:00|23658.5|23651.5|23658.5|23651.5|23663.5|23656.5|23653.5|23646.5|276
1603102500000|2020-10-19 10:15:00|23653.5|23646.5|23653.5|23646.5|23658.5|23651.5|23653.5|23646.5|22
1603102800000|2020-10-19 10:20:00|23658.5|23651.5|23658.5|23651.5|23658.5|23651.5|23653.5|23646.5|71
1603103100000|2020-10-19 10:25:00|23656|23649|23658.5|23651.5|23658.5|23651.5|23653.5|23646.5|54
1603103400000|2020-10-19 10:30:00|23656|23649|23658.5|23651.5|23658.5|23651.5|23653.5|23646.5|28
1603103700000|2020-10-19 10:35:00|23653.5|23646.5|23658.5|23651.5|23661|23654|23653.5|23646.5|41
1603104000000|2020-10-19 10:40:00|23661|23654|23658.5|23651.5|23663.5|23656.5|23658.5|23651.5|9
1603104300000|2020-10-19 10:45:00|23661|23654|23658.5|23651.5|23663.5|23656.5|23658.5|23651.5|17
1603104600000|2020-10-19 10:50:00|23663.5|23656.5|23663.5|23656.5|23663.5|23656.5|23658.5|23651.5|20
1603104900000|2020-10-19 10:55:00|23668.5|23661.5|23668.5|23661.5|23668.5|23661.5|23663.5|23656.5|167
1603105200000|2020-10-19 11:00:00|23663.5|23656.5|23663.5|23656.5|23663.5|23656.5|23663.5|23656.5|27
1603105500000|2020-10-19 11:05:00|23658.5|23651.5|23658.5|23651.5|23658.5|23651.5|23653.5|23646.5|76
1603105800000|2020-10-19 11:10:00|23656|23649|23658.5|23651.5|23658.5|23651.5|23653.5|23646.5|80
1603106100000|2020-10-19 11:15:00|23656|23649|23656|23649|23658.5|23651.5|23653.5|23646.5|15
1603106400000|2020-10-19 11:20:00|23658.5|23651.5|23658.5|23651.5|23658.5|23651.5|23653.5|23646.5|56
1603106700000|2020-10-19 11:25:00|23656|23649|23658.5|23651.5|23658.5|23651.5|23653.5|23646.5|43
1603107000000|2020-10-19 11:30:00|23653.5|23646.5|23658.5|23651.5|23658.5|23651.5|23653.5|23646.5|25
1603107300000|2020-10-19 11:35:00|23653.5|23646.5|23653.5|23646.5|23658.5|23651.5|23653.5|23646.5|56
1603107600000|2020-10-19 11:40:00|23658.5|23651.5|23658.5|23651.5|23658.5|23651.5|23653.5|23646.5|56
1603107900000|2020-10-19 11:45:00|23656|23649|23658.5|23651.5|23658.5|23651.5|23653.5|23646.5|10
1603108200000|2020-10-19 11:50:00|23653.5|23646.5|23653.5|23646.5|23658.5|23651.5|23653.5|23646.5|31
1603108500000|2020-10-19 11:55:00|23656|23649|23653.5|23646.5|23658.5|23651.5|23653.5|23646.5|49
1603108800000|2020-10-19 12:00:00|23648.5|23641.5|23643.5|23636.5|23653.5|23646.5|23643.5|23636.5|255
1603109100000|2020-10-19 12:05:00|23641|23634|23638.5|23631.5|23643.5|23636.5|23633.5|23626.5|286
1603109400000|2020-10-19 12:10:00|23641|23634|23643.5|23636.5|23648.5|23641.5|23638.5|23631.5|56
1603109700000|2020-10-19 12:15:00|23648.5|23641.5|23643.5|23636.5|23648.5|23641.5|23643.5|23636.5|48
1603110000000|2020-10-19 12:20:00|23646|23639|23648.5|23641.5|23648.5|23641.5|23643.5|23636.5|19
1603110300000|2020-10-19 12:25:00|23643.5|23636.5|23643.5|23636.5|23648.5|23641.5|23643.5|23636.5|18
1603110600000|2020-10-19 12:30:00|23648.5|23641.5|23643.5|23636.5|23648.5|23641.5|23643.5|23636.5|116
1603110900000|2020-10-19 12:35:00|||||||||3
1603111200000|2020-10-19 12:40:00|23638.5|23631.5|23633.5|23626.5|23643.5|23636.5|23628.5|23621.5|116
1603111500000|2020-10-19 12:45:00|23628.5|23621.5|23633.5|23626.5|23638.5|23631.5|23628.5|23621.5|76
1603111800000|2020-10-19 12:50:00|23631|23624|23628.5|23621.5|23631|23624|23628.5|23621.5|16
1603112100000|2020-10-19 12:55:00|23626|23619|23633.5|23626.5|23633.5|23626.5|23626|23619|128
1603112400000|2020-10-19 13:00:00|23638.5|23631.5|23636|23629|23638.5|23631.5|23633.5|23626.5|37
1603112700000|2020-10-19 13:05:00|23633.5|23626.5|23638.5|23631.5|23638.5|23631.5|23633.5|23626.5|17
1603113000000|2020-10-19 13:10:00|23641|23634|23638.5|23631.5|23643.5|23636.5|23633.5|23626.5|47
1603113300000|2020-10-19 13:15:00|23636|23629|23638.5|23631.5|23643.5|23636.5|23633.5|23626.5|108
1603113600000|2020-10-19 13:20:00|||||||||7
1603113900000|2020-10-19 13:25:00|23643.5|23636.5|23638.5|23631.5|23643.5|23636.5|23638.5|23631.5|21
1603114200000|2020-10-19 13:30:00|23643.5|23636.5|23653.5|23646.5|23653.5|23646.5|23638.5|23631.5|192
1603114500000|2020-10-19 13:35:00|23656|23649|23643.5|23636.5|23656|23649|23643.5|23636.5|109
1603114800000|2020-10-19 13:40:00|23648.5|23641.5|23638.5|23631.5|23648.5|23641.5|23638.5|23631.5|236
1603115100000|2020-10-19 13:45:00|23641|23634|23638.5|23631.5|23643.5|23636.5|23633.5|23626.5|243
1603115400000|2020-10-19 13:50:00|23643.5|23636.5|23638.5|23631.5|23648.5|23641.5|23633.5|23626.5|117
1603115700000|2020-10-19 13:55:00|23633.5|23626.5|23633.5|23626.5|23643.5|23636.5|23633.5|23626.5|185
1603116000000|2020-10-19 14:00:00|23628.5|23621.5|23633.5|23626.5|23638.5|23631.5|23623.5|23616.5|159
1603116300000|2020-10-19 14:05:00|23628.5|23621.5|23608.5|23601.5|23633.5|23626.5|23608.5|23601.5|228
1603116600000|2020-10-19 14:10:00|23603.5|23596.5|23618.5|23611.5|23618.5|23611.5|23598.5|23591.5|470
1603116900000|2020-10-19 14:15:00|23616|23609|23633.5|23626.5|23633.5|23626.5|23613.5|23606.5|134
1603117200000|2020-10-19 14:20:00|23628.5|23621.5|23628.5|23621.5|23633.5|23626.5|23623.5|23616.5|99
1603117500000|2020-10-19 14:25:00|23633.5|23626.5|23643.5|23636.5|23643.5|23636.5|23628.5|23621.5|134
1603117800000|2020-10-19 14:30:00|23641|23634|23633.5|23626.5|23643.5|23636.5|23628.5|23621.5|159
1603118100000|2020-10-19 14:35:00|23631|23624|23623.5|23616.5|23633.5|23626.5|23618.5|23611.5|151
1603118400000|2020-10-19 14:40:00|23628.5|23621.5|23623.5|23616.5|23633.5|23626.5|23618.5|23611.5|115
1603118700000|2020-10-19 14:45:00|23621|23614|23623.5|23616.5|23628.5|23621.5|23608.5|23601.5|206
1603119000000|2020-10-19 14:50:00|23621|23614|23628.5|23621.5|23633.5|23626.5|23618.5|23611.5|155
1603119300000|2020-10-19 14:55:00|23631|23624|23633.5|23626.5|23638.5|23631.5|23628.5|23621.5|149
1603119600000|2020-10-19 15:00:00|23631|23624|23638.5|23631.5|23641|23634|23628.5|23621.5|147
1603119900000|2020-10-19 15:05:00|23633.5|23626.5|23633.5|23626.5|23643.5|23636.5|23633.5|23626.5|199
1603120200000|2020-10-19 15:10:00|23628.5|23621.5|23638.5|23631.5|23638.5|23631.5|23628.5|23621.5|55
1603120500000|2020-10-19 15:15:00|23636|23629|23628.5|23621.5|23643.5|23636.5|23628.5|23621.5|58
1603120800000|2020-10-19 15:20:00|23623.5|23616.5|23608.5|23601.5|23623.5|23616.5|23608.5|23601.5|304
1603121100000|2020-10-19 15:25:00|23603.5|23596.5|23618.5|23611.5|23618.5|23611.5|23603.5|23596.5|242
1603121400000|2020-10-19 15:30:00|23623.5|23616.5|23618.5|23611.5|23623.5|23616.5|23608.5|23601.5|277
1603121700000|2020-10-19 15:35:00|23623.5|23616.5|23618.5|23611.5|23633.5|23626.5|23618.5|23611.5|157
1603122000000|2020-10-19 15:40:00|23623.5|23616.5|23618.5|23611.5|23623.5|23616.5|23616|23609|99
1603122300000|2020-10-19 15:45:00|23616|23609|23608.5|23601.5|23618.5|23611.5|23608.5|23601.5|65
1603122600000|2020-10-19 15:50:00|23611|23604|23603.5|23596.5|23613.5|23606.5|23603.5|23596.5|39
1603122900000|2020-10-19 15:55:00|23608.5|23601.5|23608.5|23601.5|23608.5|23601.5|23603.5|23596.5|35
1603123200000|2020-10-19 16:00:00|23606|23599|23613.5|23606.5|23618.5|23611.5|23598.5|23591.5|121
1603123500000|2020-10-19 16:05:00|23608.5|23601.5|23618.5|23611.5|23623.5|23616.5|23603.5|23596.5|217
1603123800000|2020-10-19 16:10:00|23623.5|23616.5|23613.5|23606.5|23623.5|23616.5|23608.5|23601.5|59
1603124100000|2020-10-19 16:15:00|23618.5|23611.5|23613.5|23606.5|23618.5|23611.5|23608.5|23601.5|79
1603124400000|2020-10-19 16:20:00|23616|23609|23613.5|23606.5|23618.5|23611.5|23606|23599|83
1603124700000|2020-10-19 16:25:00|23608.5|23601.5|23608.5|23601.5|23613.5|23606.5|23603.5|23596.5|79
1603125000000|2020-10-19 16:30:00|23606|23599|23603.5|23596.5|23608.5|23601.5|23598.5|23591.5|111
1603125300000|2020-10-19 16:35:00|23598.5|23591.5|23608.5|23601.5|23611|23604|23598.5|23591.5|93
1603125600000|2020-10-19 16:40:00|23611|23604|23613.5|23606.5|23618.5|23611.5|23608.5|23601.5|119
1603125900000|2020-10-19 16:45:00|23618.5|23611.5|23618.5|23611.5|23618.5|23611.5|23613.5|23606.5|15
1603126200000|2020-10-19 16:50:00|23623.5|23616.5|23613.5|23606.5|23623.5|23616.5|23613.5|23606.5|43
1603126500000|2020-10-19 16:55:00|23611|23604|23613.5|23606.5|23618.5|23611.5|23608.5|23601.5|35
1603126800000|2020-10-19 17:00:00|23616|23609|23606|23599|23618.5|23611.5|23603.5|23596.5|84
1603127100000|2020-10-19 17:05:00|23603.5|23596.5|23608.5|23601.5|23608.5|23601.5|23603.5|23596.5|58
1603127400000|2020-10-19 17:10:00|23613.5|23606.5|23613.5|23606.5|23613.5|23606.5|23608.5|23601.5|36
1603127700000|2020-10-19 17:15:00|23608.5|23601.5|23608.5|23601.5|23608.5|23601.5|23608.5|23601.5|6
1603128000000|2020-10-19 17:20:00|23611|23604|23608.5|23601.5|23613.5|23606.5|23606|23599|62
1603128300000|2020-10-19 17:25:00|23603.5|23596.5|23603.5|23596.5|23608.5|23601.5|23603.5|23596.5|33
1603128600000|2020-10-19 17:30:00|23598.5|23591.5|23593.5|23586.5|23603.5|23596.5|23591|23584|104
1603128900000|2020-10-19 17:35:00|23596|23589|23598.5|23591.5|23598.5|23591.5|23593.5|23586.5|21
1603129200000|2020-10-19 17:40:00|23593.5|23586.5|23603.5|23596.5|23603.5|23596.5|23593.5|23586.5|130
1603129500000|2020-10-19 17:45:00|23601|23594|23593.5|23586.5|23603.5|23596.5|23588.5|23581.5|221
1603129800000|2020-10-19 17:50:00|23598.5|23591.5|23593.5|23586.5|23598.5|23591.5|23588.5|23581.5|97
1603130100000|2020-10-19 17:55:00|23598.5|23591.5|23598.5|23591.5|23598.5|23591.5|23598.5|23591.5|56
1603130400000|2020-10-19 18:00:00|23593.5|23586.5|23588.5|23581.5|23598.5|23591.5|23588.5|23581.5|145
1603130700000|2020-10-19 18:05:00|23593.5|23586.5|23588.5|23581.5|23593.5|23586.5|23583.5|23576.5|158
1603131000000|2020-10-19 18:10:00|23583.5|23576.5|23593.5|23586.5|23593.5|23586.5|23583.5|23576.5|82
1603131300000|2020-10-19 18:15:00|23598.5|23591.5|23598.5|23591.5|23598.5|23591.5|23598.5|23591.5|25
1603131600000|2020-10-19 18:20:00|23593.5|23586.5|23603.5|23596.5|23603.5|23596.5|23593.5|23586.5|42
1603131900000|2020-10-19 18:25:00|23598.5|23591.5|23598.5|23591.5|23603.5|23596.5|23598.5|23591.5|43
1603132200000|2020-10-19 18:30:00|23593.5|23586.5|23573.5|23566.5|23593.5|23586.5|23568.5|23561.5|124
1603132500000|2020-10-19 18:35:00|23568.5|23561.5|23563.5|23556.5|23573.5|23566.5|23558.5|23551.5|267
1603132800000|2020-10-19 18:40:00|23568.5|23561.5|23558.5|23551.5|23568.5|23561.5|23553.5|23546.5|314
1603133100000|2020-10-19 18:45:00|23553.5|23546.5|23543.5|23536.5|23558.5|23551.5|23543.5|23536.5|318
1603133400000|2020-10-19 18:50:00|23548.5|23541.5|23543.5|23536.5|23548.5|23541.5|23533.5|23526.5|617
1603133700000|2020-10-19 18:55:00|23538.5|23531.5|23538.5|23531.5|23558.5|23551.5|23538.5|23531.5|219
1603134000000|2020-10-19 19:00:00|23533.5|23526.5|23518.5|23511.5|23538.5|23531.5|23513.5|23506.5|429
1603134300000|2020-10-19 19:05:00|23513.5|23506.5|23518.5|23511.5|23518.5|23511.5|23508.5|23501.5|253
1603134600000|2020-10-19 19:10:00|23516|23509|23523.5|23516.5|23533.5|23526.5|23513.5|23506.5|124
1603134900000|2020-10-19 19:15:00|23518.5|23511.5|23513.5|23506.5|23523.5|23516.5|23508.5|23501.5|145
1603135200000|2020-10-19 19:20:00|23511|23504|23508.5|23501.5|23516|23509|23508.5|23501.5|80
1603135500000|2020-10-19 19:25:00|23503.5|23496.5|23518.5|23511.5|23523.5|23516.5|23498.5|23491.5|182
1603135800000|2020-10-19 19:30:00|23513.5|23506.5|23518.5|23511.5|23528.5|23521.5|23513.5|23506.5|177
1603136100000|2020-10-19 19:35:00|23523.5|23516.5|23523.5|23516.5|23533.5|23526.5|23521|23514|264
1603136400000|2020-10-19 19:40:00|23528.5|23521.5|23518.5|23511.5|23528.5|23521.5|23518.5|23511.5|120
1603136700000|2020-10-19 19:45:00|23523.5|23516.5|23518.5|23511.5|23523.5|23516.5|23513.5|23506.5|94
1603137000000|2020-10-19 19:50:00|23516|23509|23493.5|23486.5|23518.5|23511.5|23493.5|23486.5|232
1603137300000|2020-10-19 19:55:00|23498.5|23491.5|23513.5|23506.5|23513.5|23506.5|23493.5|23486.5|362
1603137600000|2020-10-19 20:00:00|23516|23509|23518.5|23511.5|23523.5|23516.5|23513.5|23506.5|174
1603137900000|2020-10-19 20:05:00|23513.5|23506.5|23513.5|23506.5|23518.5|23511.5|23513.5|23506.5|162
1603138200000|2020-10-19 20:10:00|23511|23504|23508.5|23501.5|23513.5|23506.5|23506|23499|191
1603138500000|2020-10-19 20:15:00|23512.5|23497.5|23517.5|23502.5|23517.5|23502.5|23507.5|23492.5|29
1603138800000|2020-10-19 20:20:00|23520|23505|23520|23505|23522.5|23507.5|23517.5|23502.5|4
1603139100000|2020-10-19 20:25:00|23517.5|23502.5|23512.5|23497.5|23517.5|23502.5|23507.5|23492.5|114
1603139400000|2020-10-19 20:30:00|23517.5|23502.5|23522.5|23507.5|23522.5|23507.5|23515|23500|31
1603139700000|2020-10-19 20:35:00|23527.5|23512.5|23537.5|23522.5|23537.5|23522.5|23527.5|23512.5|76
1603140000000|2020-10-19 20:40:00|23542.5|23527.5|23537.5|23522.5|23542.5|23527.5|23535|23520|15
1603140300000|2020-10-19 20:45:00|23535|23520|23537.5|23522.5|23542.5|23527.5|23535|23520|64
1603140600000|2020-10-19 20:50:00|23532.5|23517.5|23540|23525|23540|23525|23532.5|23517.5|8
1603140900000|2020-10-19 20:55:00|23537.5|23522.5|23553.6|23523.6|23557.5|23530|23537.5|23522.5|17
1603141200000|2020-10-19 21:00:00|23553.4|23523.4|23551.6|23521.6|23553.4|23523.4|23547.5|23517.5|0
1603141500000|2020-10-19 21:05:00|23551.3|23521.3|23551.2|23521.2|23553.1|23523.1|23551.2|23521.2|0
1603141800000|2020-10-19 21:10:00|23550.3|23520.3|23547.8|23517.8|23552.4|23522.4|23543.9|23513.9|0
1603142100000|2020-10-19 21:15:00|23547.6|23517.6|23545.2|23515.2|23547.6|23517.6|23545.2|23515.2|0
1603142400000|2020-10-19 21:20:00|23545|23515|23545.3|23515.3|23545.8|23515.8|23544.2|23514.2|0
1603142700000|2020-10-19 21:25:00|23545.4|23515.4|23548.7|23518.7|23549.8|23519.8|23544.6|23514.6|0
1603143000000|2020-10-19 21:30:00|23548.4|23518.4|23551.1|23521.1|23551.4|23521.4|23548.4|23518.4|0
1603143300000|2020-10-19 21:35:00|23551.3|23521.3|23552.1|23522.1|23552.3|23522.3|23549.7|23519.7|0
1603143600000|2020-10-19 21:40:00|23552.3|23522.3|23551.5|23521.5|23552.3|23522.3|23550.1|23520.1|0
1603143900000|2020-10-19 21:45:00|23550.5|23520.5|23549.4|23519.4|23550.5|23520.5|23548.4|23518.4|0
1603144200000|2020-10-19 21:50:00|23549.6|23519.6|23551.2|23521.2|23552.8|23522.8|23549.6|23519.6|0
1603144500000|2020-10-19 21:55:00|23551.4|23521.4|23562.6|23532.6|23562.6|23532.6|23551.4|23521.4|0
1603144800000|2020-10-19 22:00:00|23573.6|23543.6|23557.5|23542.5|23579.5|23549.5|23545|23530|17
1603145100000|2020-10-19 22:05:00|23560|23545|23557.5|23542.5|23560|23545|23547.5|23532.5|7
1603145400000|2020-10-19 22:10:00|23560|23545|23572.5|23557.5|23577.5|23562.5|23557.5|23542.5|32
1603145700000|2020-10-19 22:15:00|23567.5|23552.5|23562.5|23547.5|23567.5|23552.5|23562.5|23547.5|3
1603146000000|2020-10-19 22:20:00|23565|23550|23557.5|23542.5|23565|23550|23557.5|23542.5|3
1603146300000|2020-10-19 22:25:00|23560|23545|23557.5|23542.5|23560|23545|23547.5|23532.5|32
1603146600000|2020-10-19 22:30:00|23562.5|23547.5|23560|23545|23562.5|23547.5|23557.5|23542.5|2
1603146900000|2020-10-19 22:35:00|23562.5|23547.5|23562.5|23547.5|23565|23550|23560|23545|9
1603147200000|2020-10-19 22:40:00|23565|23550|23557.3|23542.3|23565|23550|23557.3|23542.3|6
1603147500000|2020-10-19 22:45:00|23554.8|23539.8|23552.3|23537.3|23557.3|23542.3|23552.3|23537.3|2
1603147800000|2020-10-19 22:50:00|23554.8|23539.8|23552.3|23537.3|23557.3|23542.3|23552.3|23537.3|6
1603148100000|2020-10-19 22:55:00|23557.3|23542.3|23557.3|23542.3|23562.3|23547.3|23557.3|23542.3|2
1603148400000|2020-10-19 23:00:00|23559.8|23544.8|23572.3|23557.3|23572.3|23557.3|23559.8|23544.8|50
1603148700000|2020-10-19 23:05:00|23567.3|23552.3|23569.8|23554.8|23569.8|23554.8|23567.3|23552.3|45
1603149000000|2020-10-19 23:10:00|23567.3|23552.3|23554.8|23539.8|23569.8|23554.8|23554.8|23539.8|12
1603149300000|2020-10-19 23:15:00|23552.3|23537.3|23549.8|23534.8|23554.8|23539.8|23547.3|23532.3|51
1603149600000|2020-10-19 23:20:00|23547.3|23532.3|23552.3|23537.3|23552.3|23537.3|23547.3|23532.3|15
1603149900000|2020-10-19 23:25:00|23549.8|23534.8|23554.8|23539.8|23557.3|23542.3|23547.3|23532.3|41
1603150200000|2020-10-19 23:30:00|23552.3|23537.3|23553.3|23546.3|23563.3|23556.3|23548.3|23537.3|23485
1603150500000|2020-10-19 23:35:00|23558.3|23551.3|23563.3|23556.3|23563.3|23556.3|23555.8|23548.8|102
1603150800000|2020-10-19 23:40:00|23568.3|23561.3|23573.3|23566.3|23573.3|23566.3|23558.3|23551.3|281
1603151100000|2020-10-19 23:45:00|23575.8|23568.8|23563.3|23556.3|23583.3|23576.3|23558.3|23551.3|437
1603151400000|2020-10-19 23:50:00|23568.3|23561.3|23573.3|23566.3|23580.8|23573.8|23568.3|23561.3|395
1603151700000|2020-10-19 23:55:00|23575.8|23568.8|23583.3|23576.3|23583.3|23576.3|23573.3|23566.3|239
1603152000000|2020-10-20 00:00:00|23580.8|23573.8|23603.3|23596.3|23623.3|23616.3|23578.3|23571.3|1581
1603152300000|2020-10-20 00:05:00|23605.8|23598.8|23618.3|23611.3|23623.3|23616.3|23600.8|23593.8|581
1603152600000|2020-10-20 00:10:00|23620.8|23613.8|23623.3|23616.3|23628.3|23621.3|23613.3|23606.3|669
1603152900000|2020-10-20 00:15:00|23628.3|23621.3|23623.3|23616.3|23628.3|23621.3|23618.3|23611.3|643
1603153200000|2020-10-20 00:20:00|23625.8|23618.8|23643.3|23636.3|23643.3|23636.3|23623.3|23616.3|603
1603153500000|2020-10-20 00:25:00|23638.3|23631.3|23648.3|23641.3|23663.3|23656.3|23638.3|23631.3|469
1603153800000|2020-10-20 00:30:00|23643.3|23636.3|23643.3|23636.3|23653.3|23646.3|23638.3|23631.3|334
1603154100000|2020-10-20 00:35:00|23648.3|23641.3|23638.3|23631.3|23650.8|23643.8|23638.3|23631.3|254
1603154400000|2020-10-20 00:40:00|23643.3|23636.3|23648.3|23641.3|23648.3|23641.3|23638.3|23631.3|197
1603154700000|2020-10-20 00:45:00|23643.3|23636.3|23643.3|23636.3|23653.3|23646.3|23638.3|23631.3|175
1603155000000|2020-10-20 00:50:00|23638.3|23631.3|23648.3|23641.3|23653.3|23646.3|23638.3|23631.3|285
1603155300000|2020-10-20 00:55:00|23643.3|23636.3|23638.3|23631.3|23648.3|23641.3|23633.3|23626.3|220
1603155600000|2020-10-20 01:00:00|23640.8|23633.8|23623.3|23616.3|23643.3|23636.3|23623.3|23616.3|496
1603155900000|2020-10-20 01:05:00|23625.8|23618.8|23623.3|23616.3|23628.3|23621.3|23613.3|23606.3|369
1603156200000|2020-10-20 01:10:00|23620.8|23613.8|23618.3|23611.3|23620.8|23613.8|23608.3|23601.3|259
1603156500000|2020-10-20 01:15:00|23613.3|23606.3|23638.3|23631.3|23638.3|23631.3|23608.3|23601.3|594
1603156800000|2020-10-20 01:20:00|23633.3|23626.3|23643.3|23636.3|23648.3|23641.3|23633.3|23626.3|220
1603157100000|2020-10-20 01:25:00|23648.3|23641.3|23608.3|23601.3|23648.3|23641.3|23605.8|23598.8|565
1603157400000|2020-10-20 01:30:00|23603.3|23596.3|23588.3|23581.3|23608.3|23601.3|23578.3|23571.3|1074
1603157700000|2020-10-20 01:35:00|23590.8|23583.8|23573.3|23566.3|23593.3|23586.3|23573.3|23566.3|514
1603158000000|2020-10-20 01:40:00|23578.3|23571.3|23588.3|23581.3|23588.3|23581.3|23573.3|23566.3|565
1603158300000|2020-10-20 01:45:00|23593.3|23586.3|23583.3|23576.3|23593.3|23586.3|23583.3|23576.3|302
1603158600000|2020-10-20 01:50:00|23585.8|23578.8|23588.3|23581.3|23588.3|23581.3|23573.3|23566.3|385
1603158900000|2020-10-20 01:55:00|23583.3|23576.3|23583.3|23576.3|23588.3|23581.3|23573.3|23566.3|354
1603159200000|2020-10-20 02:00:00|23580.8|23573.8|23583.3|23576.3|23588.3|23581.3|23573.3|23566.3|279
1603159500000|2020-10-20 02:05:00|23580.8|23573.8|23593.3|23586.3|23598.3|23591.3|23578.3|23571.3|242
1603159800000|2020-10-20 02:10:00|23588.3|23581.3|23593.3|23586.3|23598.3|23591.3|23588.3|23581.3|201
1603160100000|2020-10-20 02:15:00|23588.3|23581.3|23593.3|23586.3|23593.3|23586.3|23588.3|23581.3|95
1603160400000|2020-10-20 02:20:00|23590.8|23583.8|23588.3|23581.3|23593.3|23586.3|23583.3|23576.3|225
1603160700000|2020-10-20 02:25:00|23585.8|23578.8|23578.3|23571.3|23588.3|23581.3|23573.3|23566.3|185
1603161000000|2020-10-20 02:30:00|23575.8|23568.8|23558.3|23551.3|23575.8|23568.8|23543.3|23536.3|548
1603161300000|2020-10-20 02:35:00|23553.3|23546.3|23558.3|23551.3|23558.3|23551.3|23553.3|23546.3|78
1603161600000|2020-10-20 02:40:00|23563.3|23556.3|23553.3|23546.3|23563.3|23556.3|23548.3|23541.3|236
1603161900000|2020-10-20 02:45:00|23550.8|23543.8|23545.8|23538.8|23553.3|23546.3|23538.3|23531.3|428
1603162200000|2020-10-20 02:50:00|23548.3|23541.3|23533.3|23526.3|23548.3|23541.3|23528.3|23521.3|424
1603162500000|2020-10-20 02:55:00|23538.3|23531.3|23538.3|23531.3|23548.3|23541.3|23538.3|23531.3|197
1603162800000|2020-10-20 03:00:00|23535.8|23528.8|23543.3|23536.3|23545.8|23538.8|23533.3|23526.3|222
1603163100000|2020-10-20 03:05:00|23540.8|23533.8|23543.3|23536.3|23543.3|23536.3|23538.3|23531.3|37
1603163400000|2020-10-20 03:10:00|23540.8|23533.8|23543.3|23536.3|23543.3|23536.3|23538.3|23531.3|70
1603163700000|2020-10-20 03:15:00|||||||||14
1603164000000|2020-10-20 03:20:00|23548.3|23541.3|23543.3|23536.3|23553.3|23546.3|23538.3|23531.3|309
1603164300000|2020-10-20 03:25:00|23545.8|23538.8|23533.3|23526.3|23548.3|23541.3|23523.3|23516.3|645
1603164600000|2020-10-20 03:30:00|23530.8|23523.8|23558.3|23551.3|23563.3|23556.3|23528.3|23521.3|521
1603164900000|2020-10-20 03:35:00|23560.8|23553.8|23568.3|23561.3|23573.3|23566.3|23558.3|23551.3|292
1603165200000|2020-10-20 03:40:00|23573.3|23566.3|23563.3|23556.3|23573.3|23566.3|23560.8|23553.8|128
1603165500000|2020-10-20 03:45:00|23558.3|23551.3|23563.3|23556.3|23568.3|23561.3|23558.3|23551.3|93
1603165800000|2020-10-20 03:50:00|23560.8|23553.8|23553.3|23546.3|23560.8|23553.8|23548.3|23541.3|258
1603166100000|2020-10-20 03:55:00|23550.8|23543.8|23543.3|23536.3|23550.8|23543.8|23540.8|23533.8|145
1603166400000|2020-10-20 04:00:00|23538.3|23531.3|23533.3|23526.3|23538.3|23531.3|23530.8|23523.8|237
1603166700000|2020-10-20 04:05:00|23528.3|23521.3|23533.3|23526.3|23538.3|23531.3|23528.3|23521.3|265
1603167000000|2020-10-20 04:10:00|23535.8|23528.8|23538.3|23531.3|23538.3|23531.3|23528.3|23521.3|368
1603167300000|2020-10-20 04:15:00|23535.8|23528.8|23533.3|23526.3|23538.3|23531.3|23533.3|23526.3|123
1603167600000|2020-10-20 04:20:00|23538.3|23531.3|23543.3|23536.3|23543.3|23536.3|23533.3|23526.3|252
1603167900000|2020-10-20 04:25:00|23545.8|23538.8|23543.3|23536.3|23548.3|23541.3|23543.3|23536.3|137
1603168200000|2020-10-20 04:30:00|23538.3|23531.3|23533.3|23526.3|23543.3|23536.3|23528.3|23521.3|236
1603168500000|2020-10-20 04:35:00|23528.3|23521.3|23538.3|23531.3|23538.3|23531.3|23528.3|23521.3|157
1603168800000|2020-10-20 04:40:00|23533.3|23526.3|23533.3|23526.3|23538.3|23531.3|23533.3|23526.3|80
1603169100000|2020-10-20 04:45:00|23535.8|23528.8|23528.3|23521.3|23538.3|23531.3|23528.3|23521.3|107
1603169400000|2020-10-20 04:50:00|23533.3|23526.3|23528.3|23521.3|23533.3|23526.3|23528.3|23521.3|63
1603169700000|2020-10-20 04:55:00|23523.3|23516.3|23528.3|23521.3|23528.3|23521.3|23518.3|23511.3|330
1603170000000|2020-10-20 05:00:00|23523.3|23516.3|23533.3|23526.3|23533.3|23526.3|23520.8|23513.8|491
1603170300000|2020-10-20 05:05:00|23538.3|23531.3|23533.3|23526.3|23538.3|23531.3|23528.3|23521.3|296
1603170600000|2020-10-20 05:10:00|23530.8|23523.8|23538.3|23531.3|23538.3|23531.3|23530.8|23523.8|695
1603170900000|2020-10-20 05:15:00|23535.8|23528.8|23528.3|23521.3|23538.3|23531.3|23528.3|23521.3|268
1603171200000|2020-10-20 05:20:00|23533.3|23526.3|23533.3|23526.3|23533.3|23526.3|23530.8|23523.8|216
1603171500000|2020-10-20 05:25:00|23530.8|23523.8|23523.3|23516.3|23533.3|23526.3|23523.3|23516.3|487
1603171800000|2020-10-20 05:30:00|23520.8|23513.8|23523.3|23516.3|23523.3|23516.3|23508.3|23501.3|1061
1603172100000|2020-10-20 05:35:00|23518.3|23511.3|23523.3|23516.3|23525.8|23518.8|23518.3|23511.3|222
1603172400000|2020-10-20 05:40:00|23528.3|23521.3|23543.3|23536.3|23553.3|23546.3|23528.3|23521.3|705
1603172700000|2020-10-20 05:45:00|23548.3|23541.3|23548.3|23541.3|23548.3|23541.3|23538.3|23531.3|631
1603173000000|2020-10-20 05:50:00|23550.8|23543.8|23563.3|23556.3|23568.3|23561.3|23548.3|23541.3|652
1603173300000|2020-10-20 05:55:00|23560.8|23553.8|23553.3|23546.3|23568.3|23561.3|23553.3|23546.3|1423
1603173600000|2020-10-20 06:00:00|23548.3|23541.3|23538.3|23531.3|23558.3|23551.3|23538.3|23531.3|2261
1603173900000|2020-10-20 06:05:00|23543.3|23536.3|23553.3|23546.3|23553.3|23546.3|23528.3|23521.3|1907
1603174200000|2020-10-20 06:10:00|23548.3|23541.3|23538.3|23531.3|23553.3|23546.3|23538.3|23531.3|368
1603174500000|2020-10-20 06:15:00|23533.3|23526.3|23538.3|23531.3|23553.3|23546.3|23533.3|23526.3|589
1603174800000|2020-10-20 06:20:00|23533.3|23526.3|23548.3|23541.3|23548.3|23541.3|23533.3|23526.3|168
1603175100000|2020-10-20 06:25:00|23553.3|23546.3|23548.3|23541.3|23558.3|23551.3|23543.3|23536.3|66
1603175400000|2020-10-20 06:30:00|23553.3|23546.3|23568.3|23561.3|23568.3|23561.3|23553.3|23546.3|31
1603175700000|2020-10-20 06:35:00|23563.3|23556.3|23548.3|23541.3|23563.3|23556.3|23543.3|23536.3|106
1603176000000|2020-10-20 06:40:00|23543.3|23536.3|23558.3|23551.3|23563.3|23556.3|23543.3|23536.3|29
1603176300000|2020-10-20 06:45:00|23553.3|23546.3|23553.3|23546.3|23558.3|23551.3|23548.3|23541.3|30
1603176600000|2020-10-20 06:50:00|23543.3|23536.3|23553.3|23546.3|23553.3|23546.3|23540.8|23533.8|114
1603176900000|2020-10-20 06:55:00|23548.3|23541.3|23550.8|23543.8|23555.8|23548.8|23538.3|23531.3|66
1603177200000|2020-10-20 07:00:00|23553.3|23546.3|23548.3|23541.3|23573.3|23566.3|23548.3|23541.3|200
1603177500000|2020-10-20 07:05:00|23543.3|23536.3|23573.3|23566.3|23583.3|23576.3|23543.3|23536.3|92
1603177800000|2020-10-20 07:10:00|23570.8|23563.8|23558.3|23551.3|23570.8|23563.8|23553.3|23546.3|71
1603178100000|2020-10-20 07:15:00|23563.3|23556.3|23558.3|23551.3|23565.8|23558.8|23543.3|23536.3|57
1603178400000|2020-10-20 07:20:00|23555.8|23548.8|23543.3|23536.3|23558.3|23551.3|23543.3|23536.3|104
1603178700000|2020-10-20 07:25:00|23545.8|23538.8|23543.3|23536.3|23548.3|23541.3|23533.3|23526.3|132
1603179000000|2020-10-20 07:30:00|23548.3|23541.3|23543.3|23536.3|23558.3|23551.3|23538.3|23531.3|326
1603179300000|2020-10-20 07:35:00|23538.3|23531.3|23553.3|23546.3|23558.3|23551.3|23533.3|23526.3|213
1603179600000|2020-10-20 07:40:00|23555.8|23548.8|23573.3|23566.3|23573.3|23566.3|23553.3|23546.3|109
1603179900000|2020-10-20 07:45:00|23568.3|23561.3|23580.8|23573.8|23583.3|23576.3|23568.3|23561.3|132
1603180200000|2020-10-20 07:50:00|23578.3|23571.3|23583.3|23576.3|23588.3|23581.3|23578.3|23571.3|176
1603180500000|2020-10-20 07:55:00|23578.3|23571.3|23583.3|23576.3|23588.3|23581.3|23578.3|23571.3|316
1603180800000|2020-10-20 08:00:00|23585.8|23578.8|23598.3|23591.3|23598.3|23591.3|23583.3|23576.3|183
1603181100000|2020-10-20 08:05:00|23593.3|23586.3|23583.3|23576.3|23598.3|23591.3|23583.3|23576.3|101
1603181400000|2020-10-20 08:10:00|23578.3|23571.3|23578.3|23571.3|23588.3|23581.3|23578.3|23571.3|120
1603181700000|2020-10-20 08:15:00|23583.3|23576.3|23588.3|23581.3|23588.3|23581.3|23578.3|23571.3|31
1603182000000|2020-10-20 08:20:00|23585.8|23578.8|23603.3|23596.3|23603.3|23596.3|23585.8|23578.8|111
1603182300000|2020-10-20 08:25:00|23600.8|23593.8|23595.8|23588.8|23603.3|23596.3|23588.3|23581.3|42
1603182600000|2020-10-20 08:30:00|23593.3|23586.3|23593.3|23586.3|23598.3|23591.3|23593.3|23586.3|40
1603182900000|2020-10-20 08:35:00|23598.3|23591.3|23588.3|23581.3|23603.3|23596.3|23588.3|23581.3|69
1603183200000|2020-10-20 08:40:00|23593.3|23586.3|23583.3|23576.3|23593.3|23586.3|23583.3|23576.3|44
1603183500000|2020-10-20 08:45:00|23585.8|23578.8|23583.3|23576.3|23590.8|23583.8|23583.3|23576.3|47
1603183800000|2020-10-20 08:50:00|23578.3|23571.3|23580.8|23573.8|23588.3|23581.3|23578.3|23571.3|77
1603184100000|2020-10-20 08:55:00|23583.3|23576.3|23583.3|23576.3|23588.3|23581.3|23578.3|23571.3|65
1603184400000|2020-10-20 09:00:00|23588.3|23581.3|23590.8|23583.8|23593.3|23586.3|23583.3|23576.3|66
1603184700000|2020-10-20 09:05:00|23588.3|23581.3|23593.3|23586.3|23598.3|23591.3|23588.3|23581.3|65
1603185000000|2020-10-20 09:10:00|23595.8|23588.8|23583.3|23576.3|23598.3|23591.3|23578.3|23571.3|26
1603185300000|2020-10-20 09:15:00|23588.3|23581.3|23583.3|23576.3|23588.3|23581.3|23583.3|23576.3|37
1603185600000|2020-10-20 09:20:00|23585.8|23578.8|23583.3|23576.3|23588.3|23581.3|23583.3|23576.3|14
1603185900000|2020-10-20 09:25:00|23585.8|23578.8|23583.3|23576.3|23588.3|23581.3|23578.3|23571.3|31
1603186200000|2020-10-20 09:30:00|23585.8|23578.8|23588.3|23581.3|23588.3|23581.3|23583.3|23576.3|47
1603186500000|2020-10-20 09:35:00|23583.3|23576.3|23583.3|23576.3|23583.3|23576.3|23583.3|23576.3|12
1603186800000|2020-10-20 09:40:00|23588.3|23581.3|23583.3|23576.3|23588.3|23581.3|23583.3|23576.3|52
1603187100000|2020-10-20 09:45:00|23585.8|23578.8|23583.3|23576.3|23588.3|23581.3|23583.3|23576.3|40
1603187400000|2020-10-20 09:50:00|23588.3|23581.3|23588.3|23581.3|23588.3|23581.3|23583.3|23576.3|40
1603187700000|2020-10-20 09:55:00|23583.3|23576.3|23583.3|23576.3|23583.3|23576.3|23583.3|23576.3|3
1603188000000|2020-10-20 10:00:00|23588.3|23581.3|23573.3|23566.3|23588.3|23581.3|23573.3|23566.3|58
1603188300000|2020-10-20 10:05:00|23578.3|23571.3|23583.3|23576.3|23583.3|23576.3|23578.3|23571.3|36
1603188600000|2020-10-20 10:10:00|23580.8|23573.8|23573.3|23566.3|23583.3|23576.3|23573.3|23566.3|29
1603188900000|2020-10-20 10:15:00|23575.8|23568.8|23573.3|23566.3|23578.3|23571.3|23573.3|23566.3|34
1603189200000|2020-10-20 10:20:00|23578.3|23571.3|23583.3|23576.3|23583.3|23576.3|23573.3|23566.3|31
1603189500000|2020-10-20 10:25:00|23588.3|23581.3|23598.3|23591.3|23598.3|23591.3|23583.3|23576.3|83
1603189800000|2020-10-20 10:30:00|23603.3|23596.3|23598.3|23591.3|23603.3|23596.3|23593.3|23586.3|152
1603190100000|2020-10-20 10:35:00|23593.3|23586.3|23598.3|23591.3|23598.3|23591.3|23593.3|23586.3|16
1603190400000|2020-10-20 10:40:00|23593.3|23586.3|23598.3|23591.3|23598.3|23591.3|23593.3|23586.3|8
1603190700000|2020-10-20 10:45:00|23595.8|23588.8|23598.3|23591.3|23598.3|23591.3|23593.3|23586.3|16
1603191000000|2020-10-20 10:50:00|23595.8|23588.8|23598.3|23591.3|23598.3|23591.3|23593.3|23586.3|35
1603191300000|2020-10-20 10:55:00|23603.3|23596.3|23603.3|23596.3|23603.3|23596.3|23600.8|23593.8|21
1603191600000|2020-10-20 11:00:00|23598.3|23591.3|23598.3|23591.3|23603.3|23596.3|23598.3|23591.3|64
1603191900000|2020-10-20 11:05:00|23600.8|23593.8|23603.3|23596.3|23603.3|23596.3|23598.3|23591.3|38
1603192200000|2020-10-20 11:10:00|23600.8|23593.8|23603.3|23596.3|23603.3|23596.3|23600.8|23593.8|8
1603192500000|2020-10-20 11:15:00|23605.8|23598.8|23603.3|23596.3|23608.3|23601.3|23603.3|23596.3|88
1603192800000|2020-10-20 11:20:00|23608.3|23601.3|23603.3|23596.3|23608.3|23601.3|23603.3|23596.3|9
1603193100000|2020-10-20 11:25:00|23598.3|23591.3|23603.3|23596.3|23603.3|23596.3|23598.3|23591.3|15
1603193400000|2020-10-20 11:30:00|23598.3|23591.3|23598.3|23591.3|23603.3|23596.3|23598.3|23591.3|26
1603193700000|2020-10-20 11:35:00|23593.3|23586.3|23593.3|23586.3|23598.3|23591.3|23593.3|23586.3|26
1603194000000|2020-10-20 11:40:00|23595.8|23588.8|23595.8|23588.8|23598.3|23591.3|23593.3|23586.3|55
1603194300000|2020-10-20 11:45:00|23593.3|23586.3|23593.3|23586.3|23598.3|23591.3|23593.3|23586.3|21
1603194600000|2020-10-20 11:50:00|23595.8|23588.8|23593.3|23586.3|23598.3|23591.3|23593.3|23586.3|5
1603194900000|2020-10-20 11:55:00|23595.8|23588.8|23598.3|23591.3|23598.3|23591.3|23595.8|23588.8|13
1603195200000|2020-10-20 12:00:00|23603.3|23596.3|23593.3|23586.3|23603.3|23596.3|23588.3|23581.3|68
1603195500000|2020-10-20 12:05:00|23598.3|23591.3|23593.3|23586.3|23598.3|23591.3|23593.3|23586.3|15
1603195800000|2020-10-20 12:10:00|23590.8|23583.8|23583.3|23576.3|23593.3|23586.3|23578.3|23571.3|73
1603196100000|2020-10-20 12:15:00|23580.8|23573.8|23568.3|23561.3|23583.3|23576.3|23568.3|23561.3|218
1603196400000|2020-10-20 12:20:00|23565.8|23558.8|23548.3|23541.3|23568.3|23561.3|23548.3|23541.3|424
1603196700000|2020-10-20 12:25:00|23550.8|23543.8|23568.3|23561.3|23568.3|23561.3|23543.3|23536.3|241
1603197000000|2020-10-20 12:30:00|23573.3|23566.3|23563.3|23556.3|23573.3|23566.3|23563.3|23556.3|35
1603197300000|2020-10-20 12:35:00|23560.8|23553.8|23573.3|23566.3|23573.3|23566.3|23560.8|23553.8|79
1603197600000|2020-10-20 12:40:00|||||||||2
1603197900000|2020-10-20 12:45:00|23575.8|23568.8|23578.3|23571.3|23583.3|23576.3|23573.3|23566.3|70
1603198200000|2020-10-20 12:50:00|23580.8|23573.8|23583.3|23576.3|23583.3|23576.3|23578.3|23571.3|42
1603198500000|2020-10-20 12:55:00|23585.8|23578.8|23578.3|23571.3|23585.8|23578.8|23578.3|23571.3|100
1603198800000|2020-10-20 13:00:00|23573.3|23566.3|23583.3|23576.3|23583.3|23576.3|23573.3|23566.3|26
1603199100000|2020-10-20 13:05:00|23580.8|23573.8|23588.3|23581.3|23588.3|23581.3|23578.3|23571.3|46
1603199400000|2020-10-20 13:10:00|23585.8|23578.8|23583.3|23576.3|23588.3|23581.3|23583.3|23576.3|25
1603199700000|2020-10-20 13:15:00|23585.8|23578.8|23588.3|23581.3|23593.3|23586.3|23583.3|23576.3|260
1603200000000|2020-10-20 13:20:00|23593.3|23586.3|23593.3|23586.3|23598.3|23591.3|23588.3|23581.3|319
1603200300000|2020-10-20 13:25:00|23598.3|23591.3|23593.3|23586.3|23598.3|23591.3|23588.3|23581.3|102
1603200600000|2020-10-20 13:30:00|23590.8|23583.8|23588.3|23581.3|23603.3|23596.3|23583.3|23576.3|338
1603200900000|2020-10-20 13:35:00|23590.8|23583.8|23588.3|23581.3|23598.3|23591.3|23573.3|23566.3|294
1603201200000|2020-10-20 13:40:00|23585.8|23578.8|23608.3|23601.3|23608.3|23601.3|23583.3|23576.3|276
1603201500000|2020-10-20 13:45:00|23610.8|23603.8|23608.3|23601.3|23613.3|23606.3|23603.3|23596.3|291
1603201800000|2020-10-20 13:50:00|23605.8|23598.8|23613.3|23606.3|23618.3|23611.3|23603.3|23596.3|445
1603202100000|2020-10-20 13:55:00|23610.8|23603.8|23623.3|23616.3|23623.3|23616.3|23603.3|23596.3|237
1603202400000|2020-10-20 14:00:00|23618.3|23611.3|23613.3|23606.3|23623.3|23616.3|23613.3|23606.3|124
1603202700000|2020-10-20 14:05:00|23618.3|23611.3|23608.3|23601.3|23618.3|23611.3|23608.3|23601.3|139
1603203000000|2020-10-20 14:10:00|23613.3|23606.3|23608.3|23601.3|23618.3|23611.3|23608.3|23601.3|157
1603203300000|2020-10-20 14:15:00|23603.3|23596.3|23598.3|23591.3|23610.8|23603.8|23593.3|23586.3|300
1603203600000|2020-10-20 14:20:00|23593.3|23586.3|23598.3|23591.3|23600.8|23593.8|23593.3|23586.3|93
1603203900000|2020-10-20 14:25:00|23603.3|23596.3|23603.3|23596.3|23603.3|23596.3|23593.3|23586.3|69
1603204200000|2020-10-20 14:30:00|23605.8|23598.8|23608.3|23601.3|23613.3|23606.3|23603.3|23596.3|97
1603204500000|2020-10-20 14:35:00|23605.8|23598.8|23603.3|23596.3|23608.3|23601.3|23603.3|23596.3|92
1603204800000|2020-10-20 14:40:00|23608.3|23601.3|23605.8|23598.8|23613.3|23606.3|23598.3|23591.3|92
1603205100000|2020-10-20 14:45:00|23603.3|23596.3|23603.3|23596.3|23613.3|23606.3|23593.3|23586.3|115
1603205400000|2020-10-20 14:50:00|23608.3|23601.3|23608.3|23601.3|23613.3|23606.3|23603.3|23596.3|149
1603205700000|2020-10-20 14:55:00|23605.8|23598.8|23588.3|23581.3|23608.3|23601.3|23588.3|23581.3|94
1603206000000|2020-10-20 15:00:00|23583.3|23576.3|23573.3|23566.3|23593.3|23586.3|23568.3|23561.3|280
1603206300000|2020-10-20 15:05:00|23568.3|23561.3|23583.3|23576.3|23588.3|23581.3|23568.3|23561.3|246
1603206600000|2020-10-20 15:10:00|23585.8|23578.8|23583.3|23576.3|23593.3|23586.3|23578.3|23571.3|72
1603206900000|2020-10-20 15:15:00|23578.3|23571.3|23583.3|23576.3|23593.3|23586.3|23578.3|23571.3|83
1603207200000|2020-10-20 15:20:00|23578.3|23571.3|23583.3|23576.3|23593.3|23586.3|23578.3|23571.3|159
1603207500000|2020-10-20 15:25:00|23588.3|23581.3|23583.3|23576.3|23588.3|23581.3|23583.3|23576.3|129
1603207800000|2020-10-20 15:30:00|23578.3|23571.3|23568.3|23561.3|23583.3|23576.3|23568.3|23561.3|235
1603208100000|2020-10-20 15:35:00|23573.3|23566.3|23568.3|23561.3|23573.3|23566.3|23563.3|23556.3|293
1603208400000|2020-10-20 15:40:00|23573.3|23566.3|23573.3|23566.3|23573.3|23566.3|23563.3|23556.3|117
1603208700000|2020-10-20 15:45:00|23578.3|23571.3|23583.3|23576.3|23588.3|23581.3|23573.3|23566.3|133
1603209000000|2020-10-20 15:50:00|23588.3|23581.3|23588.3|23581.3|23593.3|23586.3|23583.3|23576.3|94
1603209300000|2020-10-20 15:55:00|23593.3|23586.3|23593.3|23586.3|23595.8|23588.8|23588.3|23581.3|56
1603209600000|2020-10-20 16:00:00|23595.8|23588.8|23598.3|23591.3|23603.3|23596.3|23593.3|23586.3|36
1603209900000|2020-10-20 16:05:00|23600.8|23593.8|23593.3|23586.3|23600.8|23593.8|23593.3|23586.3|60
1603210200000|2020-10-20 16:10:00|23598.3|23591.3|23598.3|23591.3|23598.3|23591.3|23598.3|23591.3|23
1603210500000|2020-10-20 16:15:00|23603.3|23596.3|23603.3|23596.3|23608.3|23601.3|23603.3|23596.3|106
1603210800000|2020-10-20 16:20:00|23598.3|23591.3|23603.3|23596.3|23603.3|23596.3|23598.3|23591.3|46
1603211100000|2020-10-20 16:25:00|23600.8|23593.8|23598.3|23591.3|23603.3|23596.3|23598.3|23591.3|113
1603211400000|2020-10-20 16:30:00|23603.3|23596.3|23633.3|23626.3|23638.3|23631.3|23598.3|23591.3|403
1603211700000|2020-10-20 16:35:00|23638.3|23631.3|23623.3|23616.3|23643.3|23636.3|23618.3|23611.3|307
1603212000000|2020-10-20 16:40:00|23625.8|23618.8|23628.3|23621.3|23633.3|23626.3|23623.3|23616.3|171
1603212300000|2020-10-20 16:45:00|23633.3|23626.3|23618.3|23611.3|23633.3|23626.3|23618.3|23611.3|60
1603212600000|2020-10-20 16:50:00|23623.3|23616.3|23613.3|23606.3|23623.3|23616.3|23613.3|23606.3|35
1603212900000|2020-10-20 16:55:00|23608.3|23601.3|23618.3|23611.3|23618.3|23611.3|23608.3|23601.3|34
1603213200000|2020-10-20 17:00:00|23623.3|23616.3|23628.3|23621.3|23628.3|23621.3|23623.3|23616.3|83
1603213500000|2020-10-20 17:05:00|23623.3|23616.3|23628.3|23621.3|23633.3|23626.3|23623.3|23616.3|85
1603213800000|2020-10-20 17:10:00|23630.8|23623.8|23638.3|23631.3|23638.3|23631.3|23628.3|23621.3|71
1603214100000|2020-10-20 17:15:00|23640.8|23633.8|23633.3|23626.3|23643.3|23636.3|23633.3|23626.3|74
1603214400000|2020-10-20 17:20:00|23635.8|23628.8|23640.8|23633.8|23643.3|23636.3|23633.3|23626.3|84
1603214700000|2020-10-20 17:25:00|23638.3|23631.3|23638.3|23631.3|23643.3|23636.3|23638.3|23631.3|49
1603215000000|2020-10-20 17:30:00|23640.8|23633.8|23638.3|23631.3|23643.3|23636.3|23638.3|23631.3|66
1603215300000|2020-10-20 17:35:00|23643.3|23636.3|23643.3|23636.3|23648.3|23641.3|23638.3|23631.3|129
1603215600000|2020-10-20 17:40:00|23648.3|23641.3|23638.3|23631.3|23648.3|23641.3|23638.3|23631.3|46
1603215900000|2020-10-20 17:45:00|23635.8|23628.8|23633.3|23626.3|23638.3|23631.3|23633.3|23626.3|60
1603216200000|2020-10-20 17:50:00|23630.8|23623.8|23623.3|23616.3|23633.3|23626.3|23623.3|23616.3|51
1603216500000|2020-10-20 17:55:00|23628.3|23621.3|23618.3|23611.3|23628.3|23621.3|23608.3|23601.3|89
1603216800000|2020-10-20 18:00:00|23620.8|23613.8|23618.3|23611.3|23623.3|23616.3|23618.3|23611.3|55
1603217100000|2020-10-20 18:05:00|23613.3|23606.3|23618.3|23611.3|23618.3|23611.3|23608.3|23601.3|123
1603217400000|2020-10-20 18:10:00|23615.8|23608.8|23618.3|23611.3|23623.3|23616.3|23613.3|23606.3|89
1603217700000|2020-10-20 18:15:00|23623.3|23616.3|23623.3|23616.3|23623.3|23616.3|23618.3|23611.3|39
1603218000000|2020-10-20 18:20:00|23618.3|23611.3|23613.3|23606.3|23618.3|23611.3|23608.3|23601.3|104
1603218300000|2020-10-20 18:25:00|23615.8|23608.8|23608.3|23601.3|23618.3|23611.3|23608.3|23601.3|122
1603218600000|2020-10-20 18:30:00|23610.8|23603.8|23613.3|23606.3|23613.3|23606.3|23608.3|23601.3|39
1603218900000|2020-10-20 18:35:00|23608.3|23601.3|23613.3|23606.3|23613.3|23606.3|23608.3|23601.3|40
1603219200000|2020-10-20 18:40:00|23608.3|23601.3|23613.3|23606.3|23623.3|23616.3|23608.3|23601.3|58
1603219500000|2020-10-20 18:45:00|23608.3|23601.3|23608.3|23601.3|23613.3|23606.3|23603.3|23596.3|116
1603219800000|2020-10-20 18:50:00|23605.8|23598.8|23608.3|23601.3|23608.3|23601.3|23603.3|23596.3|74
1603220100000|2020-10-20 18:55:00|23605.8|23598.8|23608.3|23601.3|23608.3|23601.3|23603.3|23596.3|56
1603220400000|2020-10-20 19:00:00|23613.3|23606.3|23618.3|23611.3|23618.3|23611.3|23608.3|23601.3|95
1603220700000|2020-10-20 19:05:00|23613.3|23606.3|23583.3|23576.3|23613.3|23606.3|23580.8|23573.8|164
1603221000000|2020-10-20 19:10:00|23578.3|23571.3|23578.3|23571.3|23583.3|23576.3|23563.3|23556.3|468
1603221300000|2020-10-20 19:15:00|23573.3|23566.3|23578.3|23571.3|23583.3|23576.3|23558.3|23551.3|396
1603221600000|2020-10-20 19:20:00|23583.3|23576.3|23588.3|23581.3|23593.3|23586.3|23573.3|23566.3|102
1603221900000|2020-10-20 19:25:00|23583.3|23576.3|23598.3|23591.3|23603.3|23596.3|23583.3|23576.3|248
1603222200000|2020-10-20 19:30:00|23595.8|23588.8|23588.3|23581.3|23598.3|23591.3|23583.3|23576.3|105
1603222500000|2020-10-20 19:35:00|23583.3|23576.3|23583.3|23576.3|23585.8|23578.8|23573.3|23566.3|187
1603222800000|2020-10-20 19:40:00|23588.3|23581.3|23608.3|23601.3|23613.3|23606.3|23588.3|23581.3|243
1603223100000|2020-10-20 19:45:00|23603.3|23596.3|23593.3|23586.3|23608.3|23601.3|23593.3|23586.3|153
1603223400000|2020-10-20 19:50:00|23588.3|23581.3|23598.3|23591.3|23603.3|23596.3|23583.3|23576.3|187
1603223700000|2020-10-20 19:55:00|23593.3|23586.3|23578.3|23571.3|23598.3|23591.3|23573.3|23566.3|145
1603224000000|2020-10-20 20:00:00|23575.8|23568.8|23583.3|23576.3|23588.3|23581.3|23573.3|23566.3|209
1603224300000|2020-10-20 20:05:00|23585.8|23578.8|23588.3|23581.3|23588.3|23581.3|23578.3|23571.3|69
1603224600000|2020-10-20 20:10:00|23593.3|23586.3|23593.3|23586.3|23598.3|23591.3|23593.3|23586.3|33
1603224900000|2020-10-20 20:15:00|23597.3|23582.3|23597.3|23582.3|23599.8|23584.8|23597.3|23582.3|3
1603225200000|2020-10-20 20:20:00|23594.8|23579.8|23587.3|23572.3|23594.8|23579.8|23582.3|23567.3|40
1603225500000|2020-10-20 20:25:00|23589.8|23574.8|23594.8|23579.8|23594.8|23579.8|23589.8|23574.8|11
1603225800000|2020-10-20 20:30:00|23592.3|23577.3|23579.8|23564.8|23594.8|23579.8|23572.3|23557.3|66
1603226100000|2020-10-20 20:35:00|23577.3|23562.3|23554.8|23539.8|23577.3|23562.3|23549.8|23534.8|54
1603226400000|2020-10-20 20:40:00|23552.3|23537.3|23557.3|23542.3|23557.3|23542.3|23547.3|23532.3|28
1603226700000|2020-10-20 20:45:00|23559.8|23544.8|23564.8|23549.8|23567.3|23552.3|23557.3|23542.3|49
1603227000000|2020-10-20 20:50:00|23567.3|23552.3|23567.3|23552.3|23567.3|23552.3|23567.3|23552.3|0
1603227300000|2020-10-20 20:55:00|23564.8|23549.8|23572.3|23542.3|23572.3|23549.8|23562.3|23539.7|15
1603227600000|2020-10-20 21:00:00|23572.7|23542.7|23573|23543|23577.2|23547.2|23571.4|23541.4|0
1603227900000|2020-10-20 21:05:00|23578.8|23548.8|23579.2|23549.2|23584|23554|23578.5|23548.5|0
1603228200000|2020-10-20 21:10:00|23579.9|23549.9|23581.5|23551.5|23583.1|23553.1|23579.9|23549.9|0
1603228500000|2020-10-20 21:15:00|23581.2|23551.2|23581.5|23551.5|23582.8|23552.8|23578.1|23548.1|0
1603228800000|2020-10-20 21:20:00|23582.5|23552.5|23585.7|23555.7|23588.4|23558.4|23582.5|23552.5|0
1603229100000|2020-10-20 21:25:00|23585|23555|23584.1|23554.1|23585.5|23555.5|23581.6|23551.6|0
1603229400000|2020-10-20 21:30:00|23584.3|23554.3|23584.5|23554.5|23586.2|23556.2|23583.1|23553.1|0
1603229700000|2020-10-20 21:35:00|23584|23554|23584.1|23554.1|23585|23555|23582.7|23552.7|0
1603230000000|2020-10-20 21:40:00|23583.8|23553.8|23586.8|23556.8|23587.4|23557.4|23583.8|23553.8|0
1603230300000|2020-10-20 21:45:00|23586.7|23556.7|23600|23570|23600.7|23570.7|23586.5|23556.5|0
1603230600000|2020-10-20 21:50:00|23600.9|23570.9|23604.7|23574.7|23606|23576|23600|23570|0
1603230900000|2020-10-20 21:55:00|23606.1|23576.1|23606.4|23576.4|23610.1|23580.1|23606|23576|0
1603231200000|2020-10-20 22:00:00|23630.2|23600.2|23592.3|23577.3|23634|23604|23592.3|23577.3|31
1603231500000|2020-10-20 22:05:00|23594.8|23579.8|23594.8|23579.8|23597.3|23582.3|23592.3|23577.3|0
1603231800000|2020-10-20 22:10:00|23597.3|23582.3|23597.3|23582.3|23599.8|23584.8|23597.3|23582.3|1
1603232100000|2020-10-20 22:15:00|23602.3|23587.3|23594.8|23579.8|23602.3|23587.3|23589.8|23574.8|13
1603232400000|2020-10-20 22:20:00|23597.3|23582.3|23594.8|23579.8|23599.8|23584.8|23592.3|23577.3|5
1603232700000|2020-10-20 22:25:00|23592.3|23577.3|23584.8|23569.8|23594.8|23579.8|23579.8|23564.8|2
1603233000000|2020-10-20 22:30:00|23587.3|23572.3|23589.8|23574.8|23592.3|23577.3|23587.3|23572.3|4
1603233300000|2020-10-20 22:35:00|23592.3|23577.3|23594.8|23579.8|23597.3|23582.3|23592.3|23577.3|0
1603233600000|2020-10-20 22:40:00|23592.3|23577.3|23597.3|23582.3|23597.3|23582.3|23592.3|23577.3|0
1603234200000|2020-10-20 22:50:00|23594.8|23579.8|23579.8|23564.8|23594.8|23579.8|23572.3|23557.3|15
1603234500000|2020-10-20 22:55:00|23582.3|23567.3|23607.3|23592.3|23612.3|23597.3|23582.3|23567.3|33
1603234800000|2020-10-20 23:00:00|23602.3|23587.3|23617.3|23602.3|23622.3|23607.3|23599.8|23584.8|32
1603235100000|2020-10-20 23:05:00|23614.8|23599.8|23622.3|23607.3|23624.8|23609.8|23614.8|23599.8|19
1603235400000|2020-10-20 23:10:00|23619.8|23604.8|23617.3|23602.3|23624.8|23609.8|23617.3|23602.3|20
1603235700000|2020-10-20 23:15:00|23614.8|23599.8|23617.5|23602.5|23622.5|23607.5|23614.8|23599.8|15
1603236000000|2020-10-20 23:20:00|23615|23600|23612.5|23597.5|23615|23600|23607.5|23592.5|6
1603236300000|2020-10-20 23:25:00|23610|23595|23612.5|23597.5|23612.5|23597.5|23607.5|23592.5|17
1603236600000|2020-10-20 23:30:00|23617.5|23602.5|23598.5|23591.5|23622.5|23611.5|23598.5|23591.5|20996
1603236900000|2020-10-20 23:35:00|23596|23589|23588.5|23581.5|23598.5|23591.5|23588.5|23581.5|73
1603237200000|2020-10-20 23:40:00|23593.5|23586.5|23593.5|23586.5|23593.5|23586.5|23583.5|23576.5|117
1603237500000|2020-10-20 23:45:00|23591|23584|23593.5|23586.5|23603.5|23596.5|23591|23584|212
1603237800000|2020-10-20 23:50:00|23591|23584|23598.5|23591.5|23598.5|23591.5|23588.5|23581.5|52
1603238100000|2020-10-20 23:55:00|23593.5|23586.5|23603.5|23596.5|23606|23599|23593.5|23586.5|223
1603238400000|2020-10-21 00:00:00|23606|23599|23613.5|23606.5|23613.5|23606.5|23593.5|23586.5|673
1603238700000|2020-10-21 00:05:00|23618.5|23611.5|23628.5|23621.5|23636|23629|23598.5|23591.5|1021
1603239000000|2020-10-21 00:10:00|23631|23624|23638.5|23631.5|23643.5|23636.5|23623.5|23616.5|1122
1603239300000|2020-10-21 00:15:00|23643.5|23636.5|23673.5|23666.5|23683.5|23676.5|23633.5|23626.5|1949
1603239600000|2020-10-21 00:20:00|23676|23669|23673.5|23666.5|23683.5|23676.5|23673.5|23666.5|846
1603239900000|2020-10-21 00:25:00|23678.5|23671.5|23668.5|23661.5|23678.5|23671.5|23663.5|23656.5|451
1603240200000|2020-10-21 00:30:00|23673.5|23666.5|23663.5|23656.5|23678.5|23671.5|23658.5|23651.5|513
1603240500000|2020-10-21 00:35:00|23668.5|23661.5|23663.5|23656.5|23668.5|23661.5|23658.5|23651.5|350
1603240800000|2020-10-21 00:40:00|23658.5|23651.5|23658.5|23651.5|23663.5|23656.5|23648.5|23641.5|295
1603241100000|2020-10-21 00:45:00|23653.5|23646.5|23633.5|23626.5|23658.5|23651.5|23633.5|23626.5|483
1603241400000|2020-10-21 00:50:00|23638.5|23631.5|23633.5|23626.5|23643.5|23636.5|23633.5|23626.5|288
1603241700000|2020-10-21 00:55:00|23638.5|23631.5|23633.5|23626.5|23643.5|23636.5|23628.5|23621.5|286
1603242000000|2020-10-21 01:00:00|23631|23624|23623.5|23616.5|23643.5|23636.5|23618.5|23611.5|410
1603242300000|2020-10-21 01:05:00|23628.5|23621.5|23613.5|23606.5|23628.5|23621.5|23613.5|23606.5|161
1603242600000|2020-10-21 01:10:00|23616|23609|23623.5|23616.5|23626|23619|23613.5|23606.5|261
1603242900000|2020-10-21 01:15:00|23628.5|23621.5|23628.5|23621.5|23633.5|23626.5|23623.5|23616.5|310
1603243200000|2020-10-21 01:20:00|23631|23624|23613.5|23606.5|23633.5|23626.5|23613.5|23606.5|305
1603243500000|2020-10-21 01:25:00|23616|23609|23623.5|23616.5|23623.5|23616.5|23613.5|23606.5|198
1603243800000|2020-10-21 01:30:00|23628.5|23621.5|23608.5|23601.5|23628.5|23621.5|23598.5|23591.5|592
1603244100000|2020-10-21 01:35:00|23613.5|23606.5|23623.5|23616.5|23623.5|23616.5|23603.5|23596.5|179
1603244400000|2020-10-21 01:40:00|23626|23619|23633.5|23626.5|23643.5|23636.5|23623.5|23616.5|394
1603244700000|2020-10-21 01:45:00|23638.5|23631.5|23648.5|23641.5|23653.5|23646.5|23636|23629|218
1603245000000|2020-10-21 01:50:00|23651|23644|23638.5|23631.5|23653.5|23646.5|23638.5|23631.5|200
1603245300000|2020-10-21 01:55:00|23636|23629|23638.5|23631.5|23643.5|23636.5|23633.5|23626.5|299
1603245600000|2020-10-21 02:00:00|23641|23634|23658.5|23651.5|23663.5|23656.5|23638.5|23631.5|525
1603245900000|2020-10-21 02:05:00|23663.5|23656.5|23663.5|23656.5|23668.5|23661.5|23656|23649|560
1603246200000|2020-10-21 02:10:00|23661|23654|23668.5|23661.5|23668.5|23661.5|23658.5|23651.5|319
1603246500000|2020-10-21 02:15:00|23673.5|23666.5|23653.5|23646.5|23673.5|23666.5|23651|23644|253
1603246800000|2020-10-21 02:20:00|23651|23644|23658.5|23651.5|23663.5|23656.5|23648.5|23641.5|219
1603247100000|2020-10-21 02:25:00|23661|23654|23663.5|23656.5|23668.5|23661.5|23661|23654|199
1603247400000|2020-10-21 02:30:00|23666|23659|23658.5|23651.5|23668.5|23661.5|23656|23649|272
1603247700000|2020-10-21 02:35:00|23656|23649|23653.5|23646.5|23656|23649|23648.5|23641.5|92
1603248000000|2020-10-21 02:40:00|23656|23649|23658.5|23651.5|23668.5|23661.5|23656|23649|154
1603248300000|2020-10-21 02:45:00|23661|23654|23678.5|23671.5|23678.5|23671.5|23658.5|23651.5|341
1603248600000|2020-10-21 02:50:00|23676|23669|23683.5|23676.5|23683.5|23676.5|23673.5|23666.5|220
1603248900000|2020-10-21 02:55:00|23681|23674|23663.5|23656.5|23683.5|23676.5|23663.5|23656.5|125
1603249200000|2020-10-21 03:00:00|23666|23659|23673.5|23666.5|23673.5|23666.5|23663.5|23656.5|92
1603249500000|2020-10-21 03:05:00|23668.5|23661.5|23678.5|23671.5|23683.5|23676.5|23668.5|23661.5|173
1603249800000|2020-10-21 03:10:00|23681|23674|23668.5|23661.5|23681|23674|23668.5|23661.5|171
1603250100000|2020-10-21 03:15:00|23666|23659|23663.5|23656.5|23666|23659|23663.5|23656.5|113
1603250400000|2020-10-21 03:20:00|23658.5|23651.5|23663.5|23656.5|23668.5|23661.5|23658.5|23651.5|215
1603250700000|2020-10-21 03:25:00|23658.5|23651.5|23663.5|23656.5|23668.5|23661.5|23658.5|23651.5|135
1603251000000|2020-10-21 03:30:00|23661|23654|23648.5|23641.5|23668.5|23661.5|23648.5|23641.5|385
1603251300000|2020-10-21 03:35:00|23651|23644|23643.5|23636.5|23653.5|23646.5|23638.5|23631.5|348
1603251600000|2020-10-21 03:40:00|23646|23639|23648.5|23641.5|23653.5|23646.5|23643.5|23636.5|263
1603251900000|2020-10-21 03:45:00|23653.5|23646.5|23663.5|23656.5|23663.5|23656.5|23651|23644|362
1603252200000|2020-10-21 03:50:00|23661|23654|23658.5|23651.5|23663.5|23656.5|23658.5|23651.5|135
1603252500000|2020-10-21 03:55:00|23656|23649|23653.5|23646.5|23656|23649|23648.5|23641.5|180
1603252800000|2020-10-21 04:00:00|23656|23649|23653.5|23646.5|23658.5|23651.5|23653.5|23646.5|275
1603253100000|2020-10-21 04:05:00|23648.5|23641.5|23648.5|23641.5|23648.5|23641.5|23648.5|23641.5|179
1603253400000|2020-10-21 04:10:00|23653.5|23646.5|23648.5|23641.5|23653.5|23646.5|23648.5|23641.5|81
1603253700000|2020-10-21 04:15:00|23651|23644|23648.5|23641.5|23653.5|23646.5|23648.5|23641.5|64
1603254000000|2020-10-21 04:20:00|23643.5|23636.5|23648.5|23641.5|23653.5|23646.5|23643.5|23636.5|365
1603254300000|2020-10-21 04:25:00|23651|23644|23658.5|23651.5|23658.5|23651.5|23648.5|23641.5|157
1603254600000|2020-10-21 04:30:00|23653.5|23646.5|23653.5|23646.5|23658.5|23651.5|23653.5|23646.5|197
1603254900000|2020-10-21 04:35:00|23656|23649|23653.5|23646.5|23663.5|23656.5|23653.5|23646.5|384
1603255200000|2020-10-21 04:40:00|23656|23649|23653.5|23646.5|23658.5|23651.5|23653.5|23646.5|173
1603255500000|2020-10-21 04:45:00|23658.5|23651.5|23653.5|23646.5|23658.5|23651.5|23653.5|23646.5|96
1603255800000|2020-10-21 04:50:00|23651|23644|23653.5|23646.5|23653.5|23646.5|23648.5|23641.5|62
1603256100000|2020-10-21 04:55:00|23658.5|23651.5|23658.5|23651.5|23658.5|23651.5|23653.5|23646.5|69
1603256400000|2020-10-21 05:00:00|23663.5|23656.5|23653.5|23646.5|23663.5|23656.5|23648.5|23641.5|329
1603256700000|2020-10-21 05:05:00|23651|23644|23648.5|23641.5|23658.5|23651.5|23648.5|23641.5|315
1603257000000|2020-10-21 05:10:00|23651|23644|23658.5|23651.5|23658.5|23651.5|23648.5|23641.5|306
1603257300000|2020-10-21 05:15:00|23653.5|23646.5|23653.5|23646.5|23658.5|23651.5|23648.5|23641.5|398
1603257600000|2020-10-21 05:20:00|23648.5|23641.5|23643.5|23636.5|23653.5|23646.5|23638.5|23631.5|628
1603257900000|2020-10-21 05:25:00|23641|23634|23643.5|23636.5|23643.5|23636.5|23638.5|23631.5|360
1603258200000|2020-10-21 05:30:00|23638.5|23631.5|23643.5|23636.5|23648.5|23641.5|23638.5|23631.5|430
1603258500000|2020-10-21 05:35:00|23641|23634|23633.5|23626.5|23641|23634|23633.5|23626.5|315
1603258800000|2020-10-21 05:40:00|23638.5|23631.5|23638.5|23631.5|23638.5|23631.5|23633.5|23626.5|430
1603259100000|2020-10-21 05:45:00|23633.5|23626.5|23633.5|23626.5|23638.5|23631.5|23633.5|23626.5|416
1603259400000|2020-10-21 05:50:00|23628.5|23621.5|23633.5|23626.5|23633.5|23626.5|23628.5|23621.5|397
1603259700000|2020-10-21 05:55:00|23638.5|23631.5|23623.5|23616.5|23638.5|23631.5|23623.5|23616.5|2096
1603260000000|2020-10-21 06:00:00|23628.5|23621.5|23633.5|23626.5|23633.5|23626.5|23623.5|23616.5|2576
1603260300000|2020-10-21 06:05:00|23638.5|23631.5|23633.5|23626.5|23643.5|23636.5|23633.5|23626.5|983
1603260600000|2020-10-21 06:10:00|23638.5|23631.5|23653.5|23646.5|23653.5|23646.5|23638.5|23631.5|510
1603260900000|2020-10-21 06:15:00|23658.5|23651.5|23658.5|23651.5|23658.5|23651.5|23653.5|23646.5|656
1603261200000|2020-10-21 06:20:00|23663.5|23656.5|23653.5|23646.5|23663.5|23656.5|23653.5|23646.5|81
1603261500000|2020-10-21 06:25:00|23651|23644|23643.5|23636.5|23653.5|23646.5|23638.5|23631.5|83
1603261800000|2020-10-21 06:30:00|23641|23634|23648.5|23641.5|23648.5|23641.5|23638.5|23631.5|31
1603262100000|2020-10-21 06:35:00|23646|23639|23648.5|23641.5|23651|23644|23643.5|23636.5|18
1603262400000|2020-10-21 06:40:00|23651|23644|23661|23654|23666|23659|23648.5|23641.5|34
1603262700000|2020-10-21 06:45:00|23658.5|23651.5|23653.5|23646.5|23663.5|23656.5|23653.5|23646.5|38
1603263000000|2020-10-21 06:50:00|23658.5|23651.5|23648.5|23641.5|23658.5|23651.5|23648.5|23641.5|114
1603263300000|2020-10-21 06:55:00|23653.5|23646.5|23648.5|23641.5|23663.5|23656.5|23643.5|23636.5|104
1603263600000|2020-10-21 07:00:00|23643.5|23636.5|23618.5|23611.5|23643.5|23636.5|23618.5|23611.5|217
1603263900000|2020-10-21 07:05:00|23613.5|23606.5|23613.5|23606.5|23623.5|23616.5|23613.5|23606.5|184
1603264200000|2020-10-21 07:10:00|23608.5|23601.5|23588.5|23581.5|23608.5|23601.5|23578.5|23571.5|356
1603264500000|2020-10-21 07:15:00|23591|23584|23588.5|23581.5|23591|23584|23563.5|23556.5|287
1603264800000|2020-10-21 07:20:00|23586|23579|23583.5|23576.5|23588.5|23581.5|23573.5|23566.5|189
1603265100000|2020-10-21 07:25:00|23578.5|23571.5|23593.5|23586.5|23593.5|23586.5|23563.5|23556.5|200
1603265400000|2020-10-21 07:30:00|23596|23589|23603.5|23596.5|23603.5|23596.5|23578.5|23571.5|335
1603265700000|2020-10-21 07:35:00|23608.5|23601.5|23598.5|23591.5|23608.5|23601.5|23588.5|23581.5|79
1603266000000|2020-10-21 07:40:00|23596|23589|23578.5|23571.5|23596|23589|23573.5|23566.5|161
1603266300000|2020-10-21 07:45:00|23576|23569|23563.5|23556.5|23578.5|23571.5|23558.5|23551.5|445
1603266600000|2020-10-21 07:50:00|23568.5|23561.5|23573.5|23566.5|23573.5|23566.5|23558.5|23551.5|135
1603266900000|2020-10-21 07:55:00|23568.5|23561.5|23578.5|23571.5|23578.5|23571.5|23568.5|23561.5|59
1603267200000|2020-10-21 08:00:00|23573.5|23566.5|23568.5|23561.5|23578.5|23571.5|23558.5|23551.5|193
1603267500000|2020-10-21 08:05:00|23563.5|23556.5|23558.5|23551.5|23568.5|23561.5|23553.5|23546.5|251
1603267800000|2020-10-21 08:10:00|23553.5|23546.5|23563.5|23556.5|23573.5|23566.5|23553.5|23546.5|140
1603268100000|2020-10-21 08:15:00|23561|23554|23553.5|23546.5|23563.5|23556.5|23548.5|23541.5|156
1603268400000|2020-10-21 08:20:00|23548.5|23541.5|23523.5|23516.5|23553.5|23546.5|23518.5|23511.5|324
1603268700000|2020-10-21 08:25:00|23521|23514|23533.5|23526.5|23533.5|23526.5|23518.5|23511.5|172
1603269000000|2020-10-21 08:30:00|23531|23524|23538.5|23531.5|23538.5|23531.5|23523.5|23516.5|167
1603269300000|2020-10-21 08:35:00|23536|23529|23548.5|23541.5|23548.5|23541.5|23533.5|23526.5|140
1603269600000|2020-10-21 08:40:00|23543.5|23536.5|23533.5|23526.5|23548.5|23541.5|23533.5|23526.5|138
1603269900000|2020-10-21 08:45:00|23538.5|23531.5|23538.5|23531.5|23538.5|23531.5|23528.5|23521.5|89
1603270200000|2020-10-21 08:50:00|23536|23529|23538.5|23531.5|23538.5|23531.5|23533.5|23526.5|136
1603270500000|2020-10-21 08:55:00|23533.5|23526.5|23528.5|23521.5|23538.5|23531.5|23528.5|23521.5|136
1603270800000|2020-10-21 09:00:00|23523.5|23516.5|23533.5|23526.5|23538.5|23531.5|23518.5|23511.5|234
1603271100000|2020-10-21 09:05:00|23531|23524|23538.5|23531.5|23538.5|23531.5|23528.5|23521.5|76
1603271400000|2020-10-21 09:10:00|23533.5|23526.5|23538.5|23531.5|23543.5|23536.5|23533.5|23526.5|86
1603271700000|2020-10-21 09:15:00|23533.5|23526.5|23553.5|23546.5|23553.5|23546.5|23533.5|23526.5|100
1603272000000|2020-10-21 09:20:00|23548.5|23541.5|23558.5|23551.5|23563.5|23556.5|23548.5|23541.5|101
1603272300000|2020-10-21 09:25:00|23561|23554|23558.5|23551.5|23563.5|23556.5|23558.5|23551.5|73
1603272600000|2020-10-21 09:30:00|23553.5|23546.5|23553.5|23546.5|23558.5|23551.5|23553.5|23546.5|55
1603272900000|2020-10-21 09:35:00|23556|23549|23573.5|23566.5|23573.5|23566.5|23553.5|23546.5|146
1603273200000|2020-10-21 09:40:00|23578.5|23571.5|23578.5|23571.5|23583.5|23576.5|23578.5|23571.5|192
1603273500000|2020-10-21 09:45:00|23573.5|23566.5|23568.5|23561.5|23578.5|23571.5|23568.5|23561.5|48
1603273800000|2020-10-21 09:50:00|23571|23564|23573.5|23566.5|23578.5|23571.5|23568.5|23561.5|138
1603274100000|2020-10-21 09:55:00|23571|23564|23578.5|23571.5|23578.5|23571.5|23568.5|23561.5|70
1603274400000|2020-10-21 10:00:00|23576|23569|23573.5|23566.5|23578.5|23571.5|23568.5|23561.5|69
1603274700000|2020-10-21 10:05:00|23571|23564|23563.5|23556.5|23573.5|23566.5|23563.5|23556.5|94
1603275000000|2020-10-21 10:10:00|23568.5|23561.5|23563.5|23556.5|23568.5|23561.5|23563.5|23556.5|31
1603275300000|2020-10-21 10:15:00|23568.5|23561.5|23563.5|23556.5|23568.5|23561.5|23563.5|23556.5|63
1603275600000|2020-10-21 10:20:00|23566|23559|23568.5|23561.5|23573.5|23566.5|23563.5|23556.5|81
1603275900000|2020-10-21 10:25:00|23573.5|23566.5|23568.5|23561.5|23573.5|23566.5|23568.5|23561.5|26
1603276200000|2020-10-21 10:30:00|23571|23564|23568.5|23561.5|23573.5|23566.5|23563.5|23556.5|46
1603276500000|2020-10-21 10:35:00|23566|23559|23573.5|23566.5|23573.5|23566.5|23566|23559|16
1603276800000|2020-10-21 10:40:00|23568.5|23561.5|23563.5|23556.5|23573.5|23566.5|23563.5|23556.5|65
1603277100000|2020-10-21 10:45:00|23568.5|23561.5|23578.5|23571.5|23583.5|23576.5|23568.5|23561.5|85
1603277400000|2020-10-21 10:50:00|23581|23574|23573.5|23566.5|23583.5|23576.5|23573.5|23566.5|46
1603277700000|2020-10-21 10:55:00|23571|23564|23563.5|23556.5|23573.5|23566.5|23563.5|23556.5|64
1603278000000|2020-10-21 11:00:00|23566|23559|23558.5|23551.5|23566|23559|23553.5|23546.5|96
1603278300000|2020-10-21 11:05:00|23553.5|23546.5|23553.5|23546.5|23558.5|23551.5|23548.5|23541.5|43
1603278600000|2020-10-21 11:10:00|23558.5|23551.5|23551|23544|23558.5|23551.5|23548.5|23541.5|75
1603278900000|2020-10-21 11:15:00|23553.5|23546.5|23558.5|23551.5|23558.5|23551.5|23548.5|23541.5|31
1603279200000|2020-10-21 11:20:00|23553.5|23546.5|23548.5|23541.5|23558.5|23551.5|23548.5|23541.5|27
1603279500000|2020-10-21 11:25:00|23543.5|23536.5|23543.5|23536.5|23548.5|23541.5|23533.5|23526.5|163
1603279800000|2020-10-21 11:30:00|23546|23539|23548.5|23541.5|23548.5|23541.5|23538.5|23531.5|43
1603280100000|2020-10-21 11:35:00|23553.5|23546.5|23548.5|23541.5|23553.5|23546.5|23546|23539|32
1603280400000|2020-10-21 11:40:00|23551|23544|23548.5|23541.5|23553.5|23546.5|23548.5|23541.5|51
1603280700000|2020-10-21 11:45:00|23546|23539|23553.5|23546.5|23553.5|23546.5|23546|23539|66
1603281000000|2020-10-21 11:50:00|23548.5|23541.5|23553.5|23546.5|23558.5|23551.5|23548.5|23541.5|79
1603281300000|2020-10-21 11:55:00|23558.5|23551.5|23553.5|23546.5|23558.5|23551.5|23548.5|23541.5|33
1603281600000|2020-10-21 12:00:00|23551|23544|23553.5|23546.5|23553.5|23546.5|23548.5|23541.5|34
1603281900000|2020-10-21 12:05:00|23551|23544|23556|23549|23558.5|23551.5|23543.5|23536.5|64
1603282200000|2020-10-21 12:10:00|23553.5|23546.5|23553.5|23546.5|23558.5|23551.5|23548.5|23541.5|45
1603282500000|2020-10-21 12:15:00|23556|23549|23561|23554|23563.5|23556.5|23553.5|23546.5|137
1603282800000|2020-10-21 12:20:00|23563.5|23556.5|23558.5|23551.5|23563.5|23556.5|23553.5|23546.5|132
1603283100000|2020-10-21 12:25:00|23556|23549|23558.5|23551.5|23561|23554|23553.5|23546.5|30
1603283400000|2020-10-21 12:30:00|23556|23549|23558.5|23551.5|23563.5|23556.5|23556|23549|43
1603283700000|2020-10-21 12:35:00|23561|23554|23568.5|23561.5|23568.5|23561.5|23558.5|23551.5|65
1603284000000|2020-10-21 12:40:00|23566|23559|23563.5|23556.5|23568.5|23561.5|23558.5|23551.5|162
1603284300000|2020-10-21 12:45:00|23561|23554|23558.5|23551.5|23563.5|23556.5|23558.5|23551.5|47
1603284600000|2020-10-21 12:50:00|23563.5|23556.5|23563.5|23556.5|23563.5|23556.5|23558.5|23551.5|22
1603284900000|2020-10-21 12:55:00|23561|23554|23558.5|23551.5|23563.5|23556.5|23556|23549|32
1603285200000|2020-10-21 13:00:00|23556|23549|23558.5|23551.5|23558.5|23551.5|23548.5|23541.5|96
1603285500000|2020-10-21 13:05:00|23556|23549|23558.5|23551.5|23558.5|23551.5|23553.5|23546.5|39
1603285800000|2020-10-21 13:10:00|23563.5|23556.5|23563.5|23556.5|23563.5|23556.5|23558.5|23551.5|53
1603286100000|2020-10-21 13:15:00|23558.5|23551.5|23558.5|23551.5|23563.5|23556.5|23558.5|23551.5|46
1603286400000|2020-10-21 13:20:00|23553.5|23546.5|23553.5|23546.5|23558.5|23551.5|23553.5|23546.5|68
1603286700000|2020-10-21 13:25:00|23548.5|23541.5|23548.5|23541.5|23553.5|23546.5|23548.5|23541.5|101
1603287000000|2020-10-21 13:30:00|23553.5|23546.5|23558.5|23551.5|23563.5|23556.5|23548.5|23541.5|333
1603287300000|2020-10-21 13:35:00|23563.5|23556.5|23566|23559|23568.5|23561.5|23553.5|23546.5|207
1603287600000|2020-10-21 13:40:00|23563.5|23556.5|23573.5|23566.5|23578.5|23571.5|23563.5|23556.5|160
1603287900000|2020-10-21 13:45:00|23576|23569|23578.5|23571.5|23583.5|23576.5|23573.5|23566.5|232
1603288200000|2020-10-21 13:50:00|23583.5|23576.5|23588.5|23581.5|23588.5|23581.5|23573.5|23566.5|196
1603288500000|2020-10-21 13:55:00|23583.5|23576.5|23593.5|23586.5|23603.5|23596.5|23583.5|23576.5|344
1603288800000|2020-10-21 14:00:00|23591|23584|23583.5|23576.5|23593.5|23586.5|23583.5|23576.5|252
1603289100000|2020-10-21 14:05:00|23588.5|23581.5|23588.5|23581.5|23588.5|23581.5|23583.5|23576.5|125
1603289400000|2020-10-21 14:10:00|23583.5|23576.5|23588.5|23581.5|23588.5|23581.5|23583.5|23576.5|99
1603289700000|2020-10-21 14:15:00|23583.5|23576.5|23578.5|23571.5|23583.5|23576.5|23578.5|23571.5|142
1603290000000|2020-10-21 14:20:00|23583.5|23576.5|23578.5|23571.5|23583.5|23576.5|23578.5|23571.5|189
1603290300000|2020-10-21 14:25:00|23573.5|23566.5|23578.5|23571.5|23583.5|23576.5|23573.5|23566.5|143
1603290600000|2020-10-21 14:30:00|23573.5|23566.5|23573.5|23566.5|23578.5|23571.5|23568.5|23561.5|114
1603290900000|2020-10-21 14:35:00|23568.5|23561.5|23573.5|23566.5|23573.5|23566.5|23563.5|23556.5|220
1603291200000|2020-10-21 14:40:00|23568.5|23561.5|23573.5|23566.5|23578.5|23571.5|23568.5|23561.5|309
1603291500000|2020-10-21 14:45:00|23568.5|23561.5|23548.5|23541.5|23573.5|23566.5|23548.5|23541.5|313
1603291800000|2020-10-21 14:50:00|23553.5|23546.5|23548.5|23541.5|23553.5|23546.5|23543.5|23536.5|323
1603292100000|2020-10-21 14:55:00|23551|23544|23548.5|23541.5|23553.5|23546.5|23543.5|23536.5|94
1603292400000|2020-10-21 15:00:00|23543.5|23536.5|23543.5|23536.5|23548.5|23541.5|23543.5|23536.5|208
1603292700000|2020-10-21 15:05:00|23538.5|23531.5|23543.5|23536.5|23543.5|23536.5|23538.5|23531.5|168
1603293000000|2020-10-21 15:10:00|23538.5|23531.5|23533.5|23526.5|23538.5|23531.5|23528.5|23521.5|343
1603293300000|2020-10-21 15:15:00|23531|23524|23538.5|23531.5|23538.5|23531.5|23521|23514|556
1603293600000|2020-10-21 15:20:00|23533.5|23526.5|23538.5|23531.5|23543.5|23536.5|23528.5|23521.5|193
1603293900000|2020-10-21 15:25:00|23541|23534|23543.5|23536.5|23548.5|23541.5|23538.5|23531.5|200
1603294200000|2020-10-21 15:30:00|23548.5|23541.5|23548.5|23541.5|23553.5|23546.5|23543.5|23536.5|193
1603294500000|2020-10-21 15:35:00|23551|23544|23558.5|23551.5|23558.5|23551.5|23548.5|23541.5|99
1603294800000|2020-10-21 15:40:00|23553.5|23546.5|23558.5|23551.5|23558.5|23551.5|23548.5|23541.5|82
1603295100000|2020-10-21 15:45:00|23553.5|23546.5|23558.5|23551.5|23558.5|23551.5|23553.5|23546.5|128
1603295400000|2020-10-21 15:50:00|23553.5|23546.5|23553.5|23546.5|23558.5|23551.5|23543.5|23536.5|261
1603295700000|2020-10-21 15:55:00|23548.5|23541.5|23543.5|23536.5|23553.5|23546.5|23538.5|23531.5|254
1603296000000|2020-10-21 16:00:00|23538.5|23531.5|23548.5|23541.5|23553.5|23546.5|23538.5|23531.5|222
1603296300000|2020-10-21 16:05:00|23543.5|23536.5|23553.5|23546.5|23553.5|23546.5|23538.5|23531.5|77
1603296600000|2020-10-21 16:10:00|23551|23544|23548.5|23541.5|23553.5|23546.5|23538.5|23531.5|373
1603296900000|2020-10-21 16:15:00|23553.5|23546.5|23543.5|23536.5|23558.5|23551.5|23543.5|23536.5|84
1603297200000|2020-10-21 16:20:00|23546|23539|23568.5|23561.5|23583.5|23576.5|23543.5|23536.5|506
1603297500000|2020-10-21 16:25:00|23566|23559|23558.5|23551.5|23573.5|23566.5|23553.5|23546.5|296
1603297800000|2020-10-21 16:30:00|23556|23549|23538.5|23531.5|23558.5|23551.5|23538.5|23531.5|270
1603298100000|2020-10-21 16:35:00|23536|23529|23543.5|23536.5|23546|23539|23533.5|23526.5|97
1603298400000|2020-10-21 16:40:00|23546|23539|23543.5|23536.5|23548.5|23541.5|23538.5|23531.5|105
1603298700000|2020-10-21 16:45:00|23548.5|23541.5|23533.5|23526.5|23548.5|23541.5|23528.5|23521.5|232
1603299000000|2020-10-21 16:50:00|23531|23524|23533.5|23526.5|23538.5|23531.5|23531|23524|44
1603299300000|2020-10-21 16:55:00|23536|23529|23538.5|23531.5|23543.5|23536.5|23533.5|23526.5|183
1603299600000|2020-10-21 17:00:00|23536|23529|23553.5|23546.5|23553.5|23546.5|23536|23529|79
1603299900000|2020-10-21 17:05:00|23551|23544|23548.5|23541.5|23553.5|23546.5|23546|23539|107
1603300200000|2020-10-21 17:10:00|23553.5|23546.5|23553.5|23546.5|23553.5|23546.5|23548.5|23541.5|55
1603300500000|2020-10-21 17:15:00|23556|23549|23553.5|23546.5|23558.5|23551.5|23553.5|23546.5|70
1603300800000|2020-10-21 17:20:00|23548.5|23541.5|23553.5|23546.5|23558.5|23551.5|23548.5|23541.5|29
1603301100000|2020-10-21 17:25:00|23558.5|23551.5|23558.5|23551.5|23563.5|23556.5|23553.5|23546.5|123
1603301400000|2020-10-21 17:30:00|23563.5|23556.5|23563.5|23556.5|23563.5|23556.5|23558.5|23551.5|23
1603301700000|2020-10-21 17:35:00|23558.5|23551.5|23548.5|23541.5|23563.5|23556.5|23548.5|23541.5|75
1603302000000|2020-10-21 17:40:00|23553.5|23546.5|23558.5|23551.5|23558.5|23551.5|23548.5|23541.5|70
1603302300000|2020-10-21 17:45:00|23563.5|23556.5|23563.5|23556.5|23563.5|23556.5|23558.5|23551.5|20
1603302600000|2020-10-21 17:50:00|23568.5|23561.5|23563.5|23556.5|23573.5|23566.5|23563.5|23556.5|128
1603302900000|2020-10-21 17:55:00|23561|23554|23558.5|23551.5|23563.5|23556.5|23556|23549|94
1603303200000|2020-10-21 18:00:00|23561|23554|23558.5|23551.5|23568.5|23561.5|23556|23549|125
1603303500000|2020-10-21 18:05:00|23561|23554|23561|23554|23566|23559|23553.5|23546.5|111
1603303800000|2020-10-21 18:10:00|23558.5|23551.5|23563.5|23556.5|23568.5|23561.5|23558.5|23551.5|61
1603304100000|2020-10-21 18:15:00|23566|23559|23563.5|23556.5|23568.5|23561.5|23563.5|23556.5|49
1603304400000|2020-10-21 18:20:00|23558.5|23551.5|23568.5|23561.5|23568.5|23561.5|23558.5|23551.5|161
1603304700000|2020-10-21 18:25:00|23566|23559|23573.5|23566.5|23578.5|23571.5|23563.5|23556.5|197
1603305000000|2020-10-21 18:30:00|23571|23564|23578.5|23571.5|23583.5|23576.5|23568.5|23561.5|117
1603305300000|2020-10-21 18:35:00|23573.5|23566.5|23573.5|23566.5|23578.5|23571.5|23573.5|23566.5|158
1603305600000|2020-10-21 18:40:00|23578.5|23571.5|23583.5|23576.5|23583.5|23576.5|23573.5|23566.5|298
1603305900000|2020-10-21 18:45:00|23578.5|23571.5|23578.5|23571.5|23583.5|23576.5|23578.5|23571.5|125
1603306200000|2020-10-21 18:50:00|23583.5|23576.5|23578.5|23571.5|23583.5|23576.5|23578.5|23571.5|126
1603306500000|2020-10-21 18:55:00|23583.5|23576.5|23593.5|23586.5|23593.5|23586.5|23578.5|23571.5|85
1603306800000|2020-10-21 19:00:00|23588.5|23581.5|23578.5|23571.5|23593.5|23586.5|23578.5|23571.5|135
1603307100000|2020-10-21 19:05:00|23581|23574|23573.5|23566.5|23583.5|23576.5|23568.5|23561.5|157
1603307400000|2020-10-21 19:10:00|23578.5|23571.5|23578.5|23571.5|23578.5|23571.5|23573.5|23566.5|71
1603307700000|2020-10-21 19:15:00|23576|23569|23573.5|23566.5|23578.5|23571.5|23568.5|23561.5|86
1603308000000|2020-10-21 19:20:00|23578.5|23571.5|23578.5|23571.5|23583.5|23576.5|23573.5|23566.5|72
1603308300000|2020-10-21 19:25:00|23581|23574|23583.5|23576.5|23588.5|23581.5|23578.5|23571.5|59
1603308600000|2020-10-21 19:30:00|23581|23574|23568.5|23561.5|23588.5|23581.5|23563.5|23556.5|236
1603308900000|2020-10-21 19:35:00|23571|23564|23568.5|23561.5|23573.5|23566.5|23563.5|23556.5|190
1603309200000|2020-10-21 19:40:00|23566|23559|23558.5|23551.5|23568.5|23561.5|23558.5|23551.5|106
1603309500000|2020-10-21 19:45:00|23553.5|23546.5|23553.5|23546.5|23558.5|23551.5|23548.5|23541.5|225
1603309800000|2020-10-21 19:50:00|23548.5|23541.5|23553.5|23546.5|23563.5|23556.5|23548.5|23541.5|290
1603310100000|2020-10-21 19:55:00|23558.5|23551.5|23538.5|23531.5|23558.5|23551.5|23538.5|23531.5|547
1603310400000|2020-10-21 20:00:00|23543.5|23536.5|23553.5|23546.5|23553.5|23546.5|23543.5|23536.5|91
1603310700000|2020-10-21 20:05:00|23558.5|23551.5|23558.5|23551.5|23558.5|23551.5|23553.5|23546.5|154
1603311000000|2020-10-21 20:10:00|23556|23549|23556|23549|23558.5|23551.5|23553.5|23546.5|57
1603311300000|2020-10-21 20:15:00|23560|23545|23557.5|23542.5|23562.5|23547.5|23557.5|23542.5|1
1603311600000|2020-10-21 20:20:00|23560|23545|23557.5|23542.5|23560|23545|23557.5|23542.5|28
1603311900000|2020-10-21 20:25:00|||||||||19
1603312200000|2020-10-21 20:30:00|23560|23545|23565|23550|23565|23550|23560|23545|5
1603312500000|2020-10-21 20:35:00|23562.5|23547.5|23562.5|23547.5|23562.5|23547.5|23562.5|23547.5|2
1603312800000|2020-10-21 20:40:00|||||||||3
1603313100000|2020-10-21 20:45:00|23560|23545|23570|23555|23570|23555|23557.5|23542.5|72
1603313400000|2020-10-21 20:50:00|23567.5|23552.5|23567.5|23552.5|23570|23555|23567.5|23552.5|9
1603313700000|2020-10-21 20:55:00|23570|23555|23575.7|23545.7|23578.6|23555|23567.5|23545|31
1603314000000|2020-10-21 21:00:00|23576.1|23546.1|23575|23545|23576.8|23546.8|23574.7|23544.7|0
1603314300000|2020-10-21 21:05:00|23575.9|23545.9|23577.2|23547.2|23577.6|23547.6|23575.1|23545.1|0
1603314600000|2020-10-21 21:10:00|23577.6|23547.6|23579.4|23549.4|23579.4|23549.4|23577.6|23547.6|0
1603314900000|2020-10-21 21:15:00|23578|23548|23577.4|23547.4|23578|23548|23577.2|23547.2|0
1603315200000|2020-10-21 21:20:00|23577.2|23547.2|23577.4|23547.4|23580.9|23550.9|23576.9|23546.9|0
1603315500000|2020-10-21 21:25:00|23577.6|23547.6|23579|23549|23580.2|23550.2|23576.3|23546.3|0
1603315800000|2020-10-21 21:30:00|23578.8|23548.8|23569.2|23539.2|23580.9|23550.9|23564.8|23534.8|0
1603316100000|2020-10-21 21:35:00|23569.4|23539.4|23571.6|23541.6|23578.4|23548.4|23569.2|23539.2|0
1603316400000|2020-10-21 21:40:00|23572.3|23542.3|23572.5|23542.5|23573.5|23543.5|23569.2|23539.2|0
1603316700000|2020-10-21 21:45:00|23572.1|23542.1|23570.7|23540.7|23572.3|23542.3|23569.4|23539.4|0
1603317000000|2020-10-21 21:50:00|23571.5|23541.5|23573.4|23543.4|23573.4|23543.4|23571.5|23541.5|0
1603317300000|2020-10-21 21:55:00|23572.4|23542.4|23572.2|23542.2|23575.8|23545.8|23571.3|23541.3|0
1603317600000|2020-10-21 22:00:00|23566.8|23536.8|23545|23530|23577|23547|23542.5|23527.5|6
1603317900000|2020-10-21 22:05:00|23547.5|23532.5|23547.5|23532.5|23550|23535|23545|23530|1
1603318200000|2020-10-21 22:10:00|23545|23530|23552.5|23537.5|23552.5|23537.5|23545|23530|0
1603318500000|2020-10-21 22:15:00|23557.5|23542.5|23557.5|23542.5|23562.5|23547.5|23557.5|23542.5|2
1603318800000|2020-10-21 22:20:00|23562.5|23547.5|23557.5|23542.5|23562.5|23547.5|23557.5|23542.5|7
1603319100000|2020-10-21 22:25:00|23560|23545|23570|23555|23570|23555|23557.5|23542.5|9
1603319400000|2020-10-21 22:30:00|23572.5|23557.5|23570|23555|23575|23560|23567.5|23552.5|1
1603319700000|2020-10-21 22:35:00|23567.5|23552.5|23565|23550|23567.5|23552.5|23562.5|23547.5|3
1603320000000|2020-10-21 22:40:00|23562.5|23547.5|23565|23550|23567.5|23552.5|23562.5|23547.5|1
1603320300000|2020-10-21 22:45:00|23562.5|23547.5|23565|23550|23565|23550|23562.5|23547.5|0
1603320600000|2020-10-21 22:50:00|23562.5|23547.5|23557.5|23542.5|23562.5|23547.5|23552.5|23537.5|3
1603320900000|2020-10-21 22:55:00|23555|23540|23552.5|23537.5|23555|23540|23547.5|23532.5|2
1603321200000|2020-10-21 23:00:00|23550|23535|23552.5|23537.5|23555|23540|23547.5|23532.5|13
1603321500000|2020-10-21 23:05:00|23555|23540|23555|23540|23557.5|23542.5|23550|23535|7
1603321800000|2020-10-21 23:10:00|23557.5|23542.5|23567.5|23552.5|23567.5|23552.5|23557.5|23542.5|9
1603322100000|2020-10-21 23:15:00|23570|23555|23562.5|23547.5|23570|23555|23562.5|23547.5|9
1603322400000|2020-10-21 23:20:00|23560|23545|23552.5|23537.5|23562.5|23547.5|23542.5|23527.5|68
1603322700000|2020-10-21 23:25:00|23557.5|23542.5|23550|23535|23557.5|23542.5|23545|23530|40
1603323000000|2020-10-21 23:30:00|23552.5|23537.5|23553.5|23546.5|23553.5|23546.5|23543.5|23536.5|27043
1603323300000|2020-10-21 23:35:00|23551|23544|23528.5|23521.5|23553.5|23546.5|23518.5|23511.5|296
1603323600000|2020-10-21 23:40:00|23533.5|23526.5|23528.5|23521.5|23543.5|23536.5|23523.5|23516.5|267
1603323900000|2020-10-21 23:45:00|23523.5|23516.5|23518.5|23511.5|23528.5|23521.5|23508.5|23501.5|917
1603324200000|2020-10-21 23:50:00|23521|23514|23521|23514|23526|23519|23518.5|23511.5|288
1603324500000|2020-10-21 23:55:00|23523.5|23516.5|23533.5|23526.5|23533.5|23526.5|23518.5|23511.5|200
1603324800000|2020-10-22 00:00:00|23528.5|23521.5|23538.5|23531.5|23538.5|23531.5|23516|23509|1492
1603325100000|2020-10-22 00:05:00|23536|23529|23503.5|23496.5|23543.5|23536.5|23498.5|23491.5|1216
1603325400000|2020-10-22 00:10:00|23506|23499|23463.5|23456.5|23508.5|23501.5|23463.5|23456.5|1673
1603325700000|2020-10-22 00:15:00|23458.5|23451.5|23478.5|23471.5|23483.5|23476.5|23458.5|23451.5|1811
1603326000000|2020-10-22 00:20:00|23483.5|23476.5|23488.5|23481.5|23488.5|23481.5|23478.5|23471.5|552
1603326300000|2020-10-22 00:25:00|23486|23479|23483.5|23476.5|23488.5|23481.5|23478.5|23471.5|301
1603326600000|2020-10-22 00:30:00|23488.5|23481.5|23478.5|23471.5|23488.5|23481.5|23478.5|23471.5|241
1603326900000|2020-10-22 00:35:00|23473.5|23466.5|23473.5|23466.5|23476|23469|23468.5|23461.5|197
1603327200000|2020-10-22 00:40:00|23478.5|23471.5|23483.5|23476.5|23483.5|23476.5|23478.5|23471.5|294
1603327500000|2020-10-22 00:45:00|23478.5|23471.5|23493.5|23486.5|23498.5|23491.5|23478.5|23471.5|484
1603327800000|2020-10-22 00:50:00|23498.5|23491.5|23498.5|23491.5|23498.5|23491.5|23493.5|23486.5|352
1603328100000|2020-10-22 00:55:00|23503.5|23496.5|23498.5|23491.5|23503.5|23496.5|23488.5|23481.5|202
1603328400000|2020-10-22 01:00:00|23501|23494|23493.5|23486.5|23503.5|23496.5|23488.5|23481.5|365
1603328700000|2020-10-22 01:05:00|23491|23484|23498.5|23491.5|23503.5|23496.5|23478.5|23471.5|472
1603329000000|2020-10-22 01:10:00|23503.5|23496.5|23508.5|23501.5|23511|23504|23498.5|23491.5|602
1603329300000|2020-10-22 01:15:00|23513.5|23506.5|23498.5|23491.5|23513.5|23506.5|23496|23489|394
1603329600000|2020-10-22 01:20:00|23501|23494|23501|23494|23503.5|23496.5|23498.5|23491.5|236
1603329900000|2020-10-22 01:25:00|23503.5|23496.5|23478.5|23471.5|23503.5|23496.5|23473.5|23466.5|372
1603330200000|2020-10-22 01:30:00|23483.5|23476.5|23483.5|23476.5|23493.5|23486.5|23478.5|23471.5|338
1603330500000|2020-10-22 01:35:00|23481|23474|23483.5|23476.5|23488.5|23481.5|23473.5|23466.5|333
1603330800000|2020-10-22 01:40:00|23478.5|23471.5|23478.5|23471.5|23478.5|23471.5|23473.5|23466.5|316
1603331100000|2020-10-22 01:45:00|23476|23469|23473.5|23466.5|23476|23469|23468.5|23461.5|276
1603331400000|2020-10-22 01:50:00|23478.5|23471.5|23478.5|23471.5|23483.5|23476.5|23478.5|23471.5|217
1603331700000|2020-10-22 01:55:00|23473.5|23466.5|23478.5|23471.5|23478.5|23471.5|23468.5|23461.5|318
1603332000000|2020-10-22 02:00:00|23476|23469|23473.5|23466.5|23483.5|23476.5|23471|23464|239
1603332300000|2020-10-22 02:05:00|23476|23469|23473.5|23466.5|23483.5|23476.5|23468.5|23461.5|497
1603332600000|2020-10-22 02:10:00|23468.5|23461.5|23473.5|23466.5|23473.5|23466.5|23468.5|23461.5|176
1603332900000|2020-10-22 02:15:00|23468.5|23461.5|23463.5|23456.5|23473.5|23466.5|23458.5|23451.5|288
1603333200000|2020-10-22 02:20:00|23461|23454|23448.5|23441.5|23463.5|23456.5|23448.5|23441.5|514
1603333500000|2020-10-22 02:25:00|23453.5|23446.5|23458.5|23451.5|23458.5|23451.5|23448.5|23441.5|209
1603333800000|2020-10-22 02:30:00|23456|23449|23463.5|23456.5|23463.5|23456.5|23448.5|23441.5|308
1603334100000|2020-10-22 02:35:00|23461|23454|23463.5|23456.5|23468.5|23461.5|23458.5|23451.5|110
1603334400000|2020-10-22 02:40:00|23461|23454|23473.5|23466.5|23473.5|23466.5|23458.5|23451.5|162
1603334700000|2020-10-22 02:45:00|23476|23469|23458.5|23451.5|23478.5|23471.5|23458.5|23451.5|251
1603335000000|2020-10-22 02:50:00|23461|23454|23453.5|23446.5|23461|23454|23448.5|23441.5|144
1603335300000|2020-10-22 02:55:00|23448.5|23441.5|23453.5|23446.5|23458.5|23451.5|23448.5|23441.5|195
1603335600000|2020-10-22 03:00:00|23456|23449|23463.5|23456.5|23468.5|23461.5|23453.5|23446.5|89
1603335900000|2020-10-22 03:05:00|23458.5|23451.5|23463.5|23456.5|23466|23459|23458.5|23451.5|60
1603336200000|2020-10-22 03:10:00|23458.5|23451.5|23463.5|23456.5|23466|23459|23458.5|23451.5|57
1603336500000|2020-10-22 03:15:00|23466|23459|23463.5|23456.5|23468.5|23461.5|23463.5|23456.5|120
1603336800000|2020-10-22 03:20:00|||||||||6
1603337100000|2020-10-22 03:25:00|23458.5|23451.5|23458.5|23451.5|23458.5|23451.5|23458.5|23451.5|26
1603337400000|2020-10-22 03:30:00|23453.5|23446.5|23458.5|23451.5|23468.5|23461.5|23453.5|23446.5|424
1603337700000|2020-10-22 03:35:00|23463.5|23456.5|23453.5|23446.5|23463.5|23456.5|23453.5|23446.5|126
1603338000000|2020-10-22 03:40:00|23458.5|23451.5|23458.5|23451.5|23463.5|23456.5|23453.5|23446.5|110
1603338300000|2020-10-22 03:45:00|23461|23454|23458.5|23451.5|23463.5|23456.5|23458.5|23451.5|64
1603338600000|2020-10-22 03:50:00|23461|23454|23453.5|23446.5|23461|23454|23453.5|23446.5|70
1603338900000|2020-10-22 03:55:00|23448.5|23441.5|23438.5|23431.5|23448.5|23441.5|23433.5|23426.5|431
1603339200000|2020-10-22 04:00:00|23433.5|23426.5|23438.5|23431.5|23443.5|23436.5|23428.5|23421.5|331
1603339500000|2020-10-22 04:05:00|23436|23429|23443.5|23436.5|23443.5|23436.5|23433.5|23426.5|127
1603339800000|2020-10-22 04:10:00|23448.5|23441.5|23453.5|23446.5|23453.5|23446.5|23448.5|23441.5|340
1603340100000|2020-10-22 04:15:00|23451|23444|23458.5|23451.5|23458.5|23451.5|23451|23444|165
1603340400000|2020-10-22 04:20:00|23463.5|23456.5|23453.5|23446.5|23463.5|23456.5|23453.5|23446.5|174
1603340700000|2020-10-22 04:25:00|||||||||29
1603341000000|2020-10-22 04:30:00|23448.5|23441.5|23453.5|23446.5|23453.5|23446.5|23448.5|23441.5|35
1603341300000|2020-10-22 04:35:00|23458.5|23451.5|23453.5|23446.5|23458.5|23451.5|23453.5|23446.5|109
1603341600000|2020-10-22 04:40:00|23458.5|23451.5|23466|23459|23468.5|23461.5|23453.5|23446.5|327
1603341900000|2020-10-22 04:45:00|23468.5|23461.5|23468.5|23461.5|23473.5|23466.5|23463.5|23456.5|276
1603342200000|2020-10-22 04:50:00|23471|23464|23463.5|23456.5|23473.5|23466.5|23461|23454|246
1603342500000|2020-10-22 04:55:00|23461|23454|23458.5|23451.5|23463.5|23456.5|23453.5|23446.5|221
1603342800000|2020-10-22 05:00:00|23456|23449|23461|23454|23463.5|23456.5|23453.5|23446.5|307
1603343100000|2020-10-22 05:05:00|23458.5|23451.5|23473.5|23466.5|23473.5|23466.5|23458.5|23451.5|202
1603343400000|2020-10-22 05:10:00|23471|23464|23483.5|23476.5|23488.5|23481.5|23468.5|23461.5|714
1603343700000|2020-10-22 05:15:00|23478.5|23471.5|23483.5|23476.5|23483.5|23476.5|23473.5|23466.5|412
1603344000000|2020-10-22 05:20:00|23478.5|23471.5|23483.5|23476.5|23483.5|23476.5|23478.5|23471.5|213
1603344300000|2020-10-22 05:25:00|23481|23474|23498.5|23491.5|23503.5|23496.5|23478.5|23471.5|1205
1603344600000|2020-10-22 05:30:00|23503.5|23496.5|23498.5|23491.5|23508.5|23501.5|23498.5|23491.5|630
1603344900000|2020-10-22 05:35:00|23496|23489|23498.5|23491.5|23503.5|23496.5|23493.5|23486.5|384
1603345200000|2020-10-22 05:40:00|23501|23494|23503.5|23496.5|23503.5|23496.5|23493.5|23486.5|539
1603345500000|2020-10-22 05:45:00|23498.5|23491.5|23493.5|23486.5|23498.5|23491.5|23493.5|23486.5|675
1603345800000|2020-10-22 05:50:00|23488.5|23481.5|23473.5|23466.5|23488.5|23481.5|23473.5|23466.5|365
1603346100000|2020-10-22 05:55:00|23476|23469|23473.5|23466.5|23478.5|23471.5|23463.5|23456.5|1800
1603346400000|2020-10-22 06:00:00|23476|23469|23483.5|23476.5|23483.5|23476.5|23473.5|23466.5|3448
1603346700000|2020-10-22 06:05:00|23481|23474|23493.5|23486.5|23493.5|23486.5|23478.5|23471.5|2302
1603347000000|2020-10-22 06:10:00|23498.5|23491.5|23503.5|23496.5|23508.5|23501.5|23493.5|23486.5|499
1603347300000|2020-10-22 06:15:00|23508.5|23501.5|23508.5|23501.5|23513.5|23506.5|23498.5|23491.5|399
1603347600000|2020-10-22 06:20:00|23513.5|23506.5|23511|23504|23513.5|23506.5|23508.5|23501.5|245
1603347900000|2020-10-22 06:25:00|23508.5|23501.5|23503.5|23496.5|23511|23504|23503.5|23496.5|122
1603348200000|2020-10-22 06:30:00|23508.5|23501.5|23498.5|23491.5|23508.5|23501.5|23498.5|23491.5|57
1603348500000|2020-10-22 06:35:00|23493.5|23486.5|23493.5|23486.5|23493.5|23486.5|23493.5|23486.5|23
1603348800000|2020-10-22 06:40:00|23488.5|23481.5|23493.5|23486.5|23498.5|23491.5|23488.5|23481.5|51
1603349100000|2020-10-22 06:45:00|23488.5|23481.5|23488.5|23481.5|23488.5|23481.5|23483.5|23476.5|70
1603349400000|2020-10-22 06:50:00|23483.5|23476.5|23478.5|23471.5|23488.5|23481.5|23478.5|23471.5|66
1603349700000|2020-10-22 06:55:00|23473.5|23466.5|23483.5|23476.5|23483.5|23476.5|23473.5|23466.5|92
1603350000000|2020-10-22 07:00:00|23486|23479|23438.5|23431.5|23493.5|23486.5|23438.5|23431.5|499
1603350300000|2020-10-22 07:05:00|23443.5|23436.5|23433.5|23426.5|23453.5|23446.5|23428.5|23421.5|185
1603350600000|2020-10-22 07:10:00|23428.5|23421.5|23428.5|23421.5|23431|23424|23413.5|23406.5|209
1603350900000|2020-10-22 07:15:00|23423.5|23416.5|23446|23439|23453.5|23446.5|23423.5|23416.5|132
1603351200000|2020-10-22 07:20:00|23443.5|23436.5|23448.5|23441.5|23451|23444|23428.5|23421.5|63
1603351500000|2020-10-22 07:25:00|23446|23439|23468.5|23461.5|23468.5|23461.5|23438.5|23431.5|103
1603351800000|2020-10-22 07:30:00|23466|23459|23478.5|23471.5|23483.5|23476.5|23461|23454|305
1603352100000|2020-10-22 07:35:00|23483.5|23476.5|23483.5|23476.5|23488.5|23481.5|23478.5|23471.5|101
1603352400000|2020-10-22 07:40:00|23481|23474|23478.5|23471.5|23488.5|23481.5|23478.5|23471.5|136
1603352700000|2020-10-22 07:45:00|23473.5|23466.5|23483.5|23476.5|23488.5|23481.5|23468.5|23461.5|275
1603353000000|2020-10-22 07:50:00|23488.5|23481.5|23493.5|23486.5|23493.5|23486.5|23478.5|23471.5|211
1603353300000|2020-10-22 07:55:00|23498.5|23491.5|23508.5|23501.5|23508.5|23501.5|23493.5|23486.5|211
1603353600000|2020-10-22 08:00:00|23506|23499|23508.5|23501.5|23513.5|23506.5|23503.5|23496.5|259
1603353900000|2020-10-22 08:05:00|23503.5|23496.5|23508.5|23501.5|23513.5|23506.5|23498.5|23491.5|112
1603354200000|2020-10-22 08:10:00|23513.5|23506.5|23503.5|23496.5|23513.5|23506.5|23503.5|23496.5|44
1603354500000|2020-10-22 08:15:00|23508.5|23501.5|23508.5|23501.5|23513.5|23506.5|23503.5|23496.5|42
1603354800000|2020-10-22 08:20:00|23513.5|23506.5|23518.5|23511.5|23521|23514|23508.5|23501.5|130
1603355100000|2020-10-22 08:25:00|23521|23514|23533.5|23526.5|23538.5|23531.5|23518.5|23511.5|147
1603355400000|2020-10-22 08:30:00|23536|23529|23518.5|23511.5|23538.5|23531.5|23518.5|23511.5|164
1603355700000|2020-10-22 08:35:00|23523.5|23516.5|23513.5|23506.5|23523.5|23516.5|23508.5|23501.5|139
1603356000000|2020-10-22 08:40:00|23511|23504|23523.5|23516.5|23523.5|23516.5|23508.5|23501.5|131
1603356300000|2020-10-22 08:45:00|23521|23514|23523.5|23516.5|23523.5|23516.5|23518.5|23511.5|40
1603356600000|2020-10-22 08:50:00|23526|23519|23518.5|23511.5|23528.5|23521.5|23518.5|23511.5|128
1603356900000|2020-10-22 08:55:00|23523.5|23516.5|23518.5|23511.5|23523.5|23516.5|23513.5|23506.5|50
1603357200000|2020-10-22 09:00:00|23521|23514|23513.5|23506.5|23523.5|23516.5|23513.5|23506.5|69
1603357500000|2020-10-22 09:05:00|23516|23509|23518.5|23511.5|23518.5|23511.5|23513.5|23506.5|84
1603357800000|2020-10-22 09:10:00|23516|23509|23503.5|23496.5|23518.5|23511.5|23503.5|23496.5|106
1603358100000|2020-10-22 09:15:00|23508.5|23501.5|23513.5|23506.5|23513.5|23506.5|23506|23499|27
1603358400000|2020-10-22 09:20:00|23511|23504|23508.5|23501.5|23513.5|23506.5|23506|23499|27
1603358700000|2020-10-22 09:25:00|23511|23504|23508.5|23501.5|23513.5|23506.5|23508.5|23501.5|43
1603359000000|2020-10-22 09:30:00|23511|23504|23508.5|23501.5|23513.5|23506.5|23508.5|23501.5|63
1603359300000|2020-10-22 09:35:00|23511|23504|23518.5|23511.5|23528.5|23521.5|23508.5|23501.5|131
1603359600000|2020-10-22 09:40:00|23521|23514|23523.5|23516.5|23528.5|23521.5|23518.5|23511.5|105
1603359900000|2020-10-22 09:45:00|23521|23514|23513.5|23506.5|23523.5|23516.5|23513.5|23506.5|42
1603360200000|2020-10-22 09:50:00|23516|23509|23518.5|23511.5|23523.5|23516.5|23516|23509|94
1603360500000|2020-10-22 09:55:00|23521|23514|23518.5|23511.5|23528.5|23521.5|23518.5|23511.5|55
1603360800000|2020-10-22 10:00:00|23521|23514|23518.5|23511.5|23521|23514|23513.5|23506.5|20
1603361100000|2020-10-22 10:05:00|23516|23509|23508.5|23501.5|23518.5|23511.5|23508.5|23501.5|77
1603361400000|2020-10-22 10:10:00|23511|23504|23518.5|23511.5|23518.5|23511.5|23508.5|23501.5|44
1603361700000|2020-10-22 10:15:00|23523.5|23516.5|23538.5|23531.5|23543.5|23536.5|23518.5|23511.5|154
1603362000000|2020-10-22 10:20:00|23541|23534|23543.5|23536.5|23553.5|23546.5|23541|23534|344
1603362300000|2020-10-22 10:25:00|23546|23539|23543.5|23536.5|23548.5|23541.5|23538.5|23531.5|102
1603362600000|2020-10-22 10:30:00|23546|23539|23543.5|23536.5|23553.5|23546.5|23543.5|23536.5|47
1603362900000|2020-10-22 10:35:00|23546|23539|23533.5|23526.5|23548.5|23541.5|23533.5|23526.5|99
1603363200000|2020-10-22 10:40:00|23536|23529|23538.5|23531.5|23543.5|23536.5|23533.5|23526.5|180
1603363500000|2020-10-22 10:45:00|23541|23534|23538.5|23531.5|23553.5|23546.5|23538.5|23531.5|123
1603363800000|2020-10-22 10:50:00|23541|23534|23548.5|23541.5|23551|23544|23538.5|23531.5|53
1603364100000|2020-10-22 10:55:00|23553.5|23546.5|23543.5|23536.5|23553.5|23546.5|23543.5|23536.5|43
1603364400000|2020-10-22 11:00:00|23546|23539|23538.5|23531.5|23548.5|23541.5|23538.5|23531.5|27
1603364700000|2020-10-22 11:05:00|23543.5|23536.5|23543.5|23536.5|23548.5|23541.5|23538.5|23531.5|55
1603365000000|2020-10-22 11:10:00|23546|23539|23541|23534|23546|23539|23538.5|23531.5|48
1603365300000|2020-10-22 11:15:00|23538.5|23531.5|23543.5|23536.5|23548.5|23541.5|23538.5|23531.5|52
1603365600000|2020-10-22 11:20:00|23546|23539|23543.5|23536.5|23551|23544|23543.5|23536.5|39
1603365900000|2020-10-22 11:25:00|23538.5|23531.5|23543.5|23536.5|23543.5|23536.5|23538.5|23531.5|26
1603366200000|2020-10-22 11:30:00|23546|23539|23543.5|23536.5|23548.5|23541.5|23543.5|23536.5|60
1603366500000|2020-10-22 11:35:00|23538.5|23531.5|23543.5|23536.5|23543.5|23536.5|23538.5|23531.5|80
1603366800000|2020-10-22 11:40:00|23541|23534|23538.5|23531.5|23543.5|23536.5|23538.5|23531.5|58
1603367100000|2020-10-22 11:45:00|23541|23534|23548.5|23541.5|23548.5|23541.5|23538.5|23531.5|121
1603367400000|2020-10-22 11:50:00|23546|23539|23548.5|23541.5|23548.5|23541.5|23543.5|23536.5|71
1603367700000|2020-10-22 11:55:00|23543.5|23536.5|23543.5|23536.5|23548.5|23541.5|23543.5|23536.5|67
1603368000000|2020-10-22 12:00:00|23548.5|23541.5|23548.5|23541.5|23548.5|23541.5|23543.5|23536.5|37
1603368300000|2020-10-22 12:05:00|23546|23539|23548.5|23541.5|23548.5|23541.5|23543.5|23536.5|35
1603368600000|2020-10-22 12:10:00|23546|23539|23538.5|23531.5|23548.5|23541.5|23538.5|23531.5|38
1603368900000|2020-10-22 12:15:00|23541|23534|23538.5|23531.5|23543.5|23536.5|23538.5|23531.5|26
1603369200000|2020-10-22 12:20:00|23541|23534|23533.5|23526.5|23541|23534|23533.5|23526.5|35
1603369500000|2020-10-22 12:25:00|23528.5|23521.5|23528.5|23521.5|23528.5|23521.5|23528.5|23521.5|35
1603369800000|2020-10-22 12:30:00|23533.5|23526.5|23513.5|23506.5|23543.5|23536.5|23513.5|23506.5|378
1603370100000|2020-10-22 12:35:00|23511|23504|23513.5|23506.5|23518.5|23511.5|23508.5|23501.5|126
1603370400000|2020-10-22 12:40:00|23518.5|23511.5|23523.5|23516.5|23523.5|23516.5|23513.5|23506.5|330
1603370700000|2020-10-22 12:45:00|23521|23514|23518.5|23511.5|23523.5|23516.5|23516|23509|41
1603371000000|2020-10-22 12:50:00|23516|23509|23518.5|23511.5|23523.5|23516.5|23513.5|23506.5|63
1603371300000|2020-10-22 12:55:00|23513.5|23506.5|23518.5|23511.5|23518.5|23511.5|23513.5|23506.5|69
1603371600000|2020-10-22 13:00:00|23523.5|23516.5|23523.5|23516.5|23523.5|23516.5|23518.5|23511.5|50
1603371900000|2020-10-22 13:05:00|23526|23519|23518.5|23511.5|23526|23519|23518.5|23511.5|19
1603372200000|2020-10-22 13:10:00|23521|23514|23523.5|23516.5|23523.5|23516.5|23518.5|23511.5|32
1603372500000|2020-10-22 13:15:00|23521|23514|23518.5|23511.5|23523.5|23516.5|23513.5|23506.5|43
1603372800000|2020-10-22 13:20:00|23521|23514|23523.5|23516.5|23523.5|23516.5|23518.5|23511.5|19
1603373100000|2020-10-22 13:25:00|23521|23514|23528.5|23521.5|23528.5|23521.5|23518.5|23511.5|63
1603373400000|2020-10-22 13:30:00|23531|23524|23533.5|23526.5|23543.5|23536.5|23528.5|23521.5|257
1603373700000|2020-10-22 13:35:00|23536|23529|23528.5|23521.5|23538.5|23531.5|23523.5|23516.5|92
1603374000000|2020-10-22 13:40:00|23531|23524|23543.5|23536.5|23543.5|23536.5|23528.5|23521.5|118
1603374300000|2020-10-22 13:45:00|23548.5|23541.5|23538.5|23531.5|23548.5|23541.5|23533.5|23526.5|263
1603374600000|2020-10-22 13:50:00|23533.5|23526.5|23543.5|23536.5|23543.5|23536.5|23533.5|23526.5|112
1603374900000|2020-10-22 13:55:00|23541|23534|23538.5|23531.5|23548.5|23541.5|23538.5|23531.5|94
1603375200000|2020-10-22 14:00:00|23533.5|23526.5|23533.5|23526.5|23538.5|23531.5|23528.5|23521.5|261
1603375500000|2020-10-22 14:05:00|23536|23529|23528.5|23521.5|23538.5|23531.5|23528.5|23521.5|144
1603375800000|2020-10-22 14:10:00|23533.5|23526.5|23528.5|23521.5|23533.5|23526.5|23523.5|23516.5|174
1603376100000|2020-10-22 14:15:00|23531|23524|23523.5|23516.5|23533.5|23526.5|23523.5|23516.5|201
1603376400000|2020-10-22 14:20:00|23518.5|23511.5|23503.5|23496.5|23523.5|23516.5|23498.5|23491.5|191
1603376700000|2020-10-22 14:25:00|23501|23494|23503.5|23496.5|23513.5|23506.5|23498.5|23491.5|254
1603377000000|2020-10-22 14:30:00|23508.5|23501.5|23498.5|23491.5|23508.5|23501.5|23493.5|23486.5|155
1603377300000|2020-10-22 14:35:00|23503.5|23496.5|23503.5|23496.5|23513.5|23506.5|23498.5|23491.5|253
1603377600000|2020-10-22 14:40:00|23498.5|23491.5|23498.5|23491.5|23508.5|23501.5|23493.5|23486.5|217
1603377900000|2020-10-22 14:45:00|23501|23494|23508.5|23501.5|23508.5|23501.5|23493.5|23486.5|156
1603378200000|2020-10-22 14:50:00|23506|23499|23523.5|23516.5|23533.5|23526.5|23498.5|23491.5|361
1603378500000|2020-10-22 14:55:00|23518.5|23511.5|23528.5|23521.5|23538.5|23531.5|23518.5|23511.5|297
1603378800000|2020-10-22 15:00:00|23531|23524|23538.5|23531.5|23546|23539|23528.5|23521.5|334
1603379100000|2020-10-22 15:05:00|23541|23534|23533.5|23526.5|23548.5|23541.5|23533.5|23526.5|148
1603379400000|2020-10-22 15:10:00|23536|23529|23563.5|23556.5|23563.5|23556.5|23533.5|23526.5|263
1603379700000|2020-10-22 15:15:00|23568.5|23561.5|23558.5|23551.5|23568.5|23561.5|23553.5|23546.5|437
1603380000000|2020-10-22 15:20:00|23563.5|23556.5|23563.5|23556.5|23568.5|23561.5|23558.5|23551.5|173
1603380300000|2020-10-22 15:25:00|23558.5|23551.5|23561|23554|23566|23559|23558.5|23551.5|260
1603380600000|2020-10-22 15:30:00|23558.5|23551.5|23553.5|23546.5|23563.5|23556.5|23553.5|23546.5|146
1603380900000|2020-10-22 15:35:00|23556|23549|23543.5|23536.5|23558.5|23551.5|23543.5|23536.5|170
1603381200000|2020-10-22 15:40:00|23548.5|23541.5|23543.5|23536.5|23548.5|23541.5|23538.5|23531.5|175
1603381500000|2020-10-22 15:45:00|23546|23539|23553.5|23546.5|23558.5|23551.5|23543.5|23536.5|143
1603381800000|2020-10-22 15:50:00|23558.5|23551.5|23543.5|23536.5|23563.5|23556.5|23543.5|23536.5|67
1603382100000|2020-10-22 15:55:00|23546|23539|23543.5|23536.5|23548.5|23541.5|23538.5|23531.5|115
1603382400000|2020-10-22 16:00:00|23546|23539|23543.5|23536.5|23553.5|23546.5|23538.5|23531.5|101
1603382700000|2020-10-22 16:05:00|23546|23539|23553.5|23546.5|23553.5|23546.5|23543.5|23536.5|37
1603383000000|2020-10-22 16:10:00|23551|23544|23553.5|23546.5|23553.5|23546.5|23548.5|23541.5|37
1603383300000|2020-10-22 16:15:00|23558.5|23551.5|23553.5|23546.5|23561|23554|23553.5|23546.5|152
1603383600000|2020-10-22 16:20:00|23556|23549|23548.5|23541.5|23558.5|23551.5|23548.5|23541.5|41
1603383900000|2020-10-22 16:25:00|23553.5|23546.5|23553.5|23546.5|23553.5|23546.5|23548.5|23541.5|34
1603384200000|2020-10-22 16:30:00|23551|23544|23548.5|23541.5|23553.5|23546.5|23543.5|23536.5|37
1603384500000|2020-10-22 16:35:00|23546|23539|23548.5|23541.5|23548.5|23541.5|23543.5|23536.5|58
1603384800000|2020-10-22 16:40:00|23546|23539|23553.5|23546.5|23553.5|23546.5|23543.5|23536.5|76
1603385100000|2020-10-22 16:45:00|23558.5|23551.5|23568.5|23561.5|23568.5|23561.5|23551|23544|84
1603385400000|2020-10-22 16:50:00|23566|23559|23563.5|23556.5|23568.5|23561.5|23563.5|23556.5|154
1603385700000|2020-10-22 16:55:00|23566|23559|23568.5|23561.5|23568.5|23561.5|23563.5|23556.5|51
1603386000000|2020-10-22 17:00:00|23563.5|23556.5|23563.5|23556.5|23568.5|23561.5|23563.5|23556.5|148
1603386300000|2020-10-22 17:05:00|23568.5|23561.5|23573.5|23566.5|23573.5|23566.5|23563.5|23556.5|96
1603386600000|2020-10-22 17:10:00|23578.5|23571.5|23578.5|23571.5|23583.5|23576.5|23573.5|23566.5|543
1603386900000|2020-10-22 17:15:00|23581|23574|23573.5|23566.5|23583.5|23576.5|23573.5|23566.5|134
1603387200000|2020-10-22 17:20:00|23568.5|23561.5|23568.5|23561.5|23573.5|23566.5|23568.5|23561.5|114
1603387500000|2020-10-22 17:25:00|23571|23564|23568.5|23561.5|23573.5|23566.5|23568.5|23561.5|48
1603387800000|2020-10-22 17:30:00|23573.5|23566.5|23573.5|23566.5|23573.5|23566.5|23568.5|23561.5|32
1603388100000|2020-10-22 17:35:00|23568.5|23561.5|23573.5|23566.5|23573.5|23566.5|23568.5|23561.5|104
1603388400000|2020-10-22 17:40:00|23571|23564|23576|23569|23578.5|23571.5|23568.5|23561.5|77
1603388700000|2020-10-22 17:45:00|23573.5|23566.5|23573.5|23566.5|23578.5|23571.5|23573.5|23566.5|3
1603389000000|2020-10-22 17:50:00|23576|23569|23583.5|23576.5|23588.5|23581.5|23573.5|23566.5|212
1603389300000|2020-10-22 17:55:00|23586|23579|23583.5|23576.5|23588.5|23581.5|23583.5|23576.5|23
1603389600000|2020-10-22 18:00:00|23588.5|23581.5|23588.5|23581.5|23593.5|23586.5|23583.5|23576.5|211
1603389900000|2020-10-22 18:05:00|23591|23584|23588.5|23581.5|23593.5|23586.5|23583.5|23576.5|73
1603390200000|2020-10-22 18:10:00|23586|23579|23588.5|23581.5|23588.5|23581.5|23583.5|23576.5|46
1603390500000|2020-10-22 18:15:00|23586|23579|23593.5|23586.5|23598.5|23591.5|23586|23579|175
1603390800000|2020-10-22 18:20:00|23596|23589|23598.5|23591.5|23598.5|23591.5|23593.5|23586.5|54
1603391100000|2020-10-22 18:25:00|23593.5|23586.5|23593.5|23586.5|23593.5|23586.5|23593.5|23586.5|16
1603391400000|2020-10-22 18:30:00|23588.5|23581.5|23598.5|23591.5|23598.5|23591.5|23588.5|23581.5|113
1603391700000|2020-10-22 18:35:00|23596|23589|23593.5|23586.5|23596|23589|23588.5|23581.5|78
1603392000000|2020-10-22 18:40:00|23588.5|23581.5|23588.5|23581.5|23596|23589|23588.5|23581.5|53
1603392300000|2020-10-22 18:45:00|23591|23584|23588.5|23581.5|23593.5|23586.5|23588.5|23581.5|32
1603392600000|2020-10-22 18:50:00|23591|23584|23588.5|23581.5|23593.5|23586.5|23583.5|23576.5|100
1603392900000|2020-10-22 18:55:00|||||||||6
1603393200000|2020-10-22 19:00:00|23583.5|23576.5|23583.5|23576.5|23588.5|23581.5|23583.5|23576.5|82
1603393500000|2020-10-22 19:05:00|23578.5|23571.5|23578.5|23571.5|23583.5|23576.5|23578.5|23571.5|38
1603393800000|2020-10-22 19:10:00|23583.5|23576.5|23583.5|23576.5|23583.5|23576.5|23583.5|23576.5|21
1603394100000|2020-10-22 19:15:00|23586|23579|23588.5|23581.5|23588.5|23581.5|23583.5|23576.5|70
1603394400000|2020-10-22 19:20:00|23593.5|23586.5|23593.5|23586.5|23593.5|23586.5|23593.5|23586.5|18
1603394700000|2020-10-22 19:25:00|23596|23589|23598.5|23591.5|23598.5|23591.5|23593.5|23586.5|51
1603395000000|2020-10-22 19:30:00|23603.5|23596.5|23598.5|23591.5|23603.5|23596.5|23598.5|23591.5|51
1603395300000|2020-10-22 19:35:00|23603.5|23596.5|23598.5|23591.5|23608.5|23601.5|23598.5|23591.5|117
1603395600000|2020-10-22 19:40:00|23593.5|23586.5|23593.5|23586.5|23593.5|23586.5|23593.5|23586.5|34
1603395900000|2020-10-22 19:45:00|23591|23584|23593.5|23586.5|23593.5|23586.5|23588.5|23581.5|93
1603396200000|2020-10-22 19:50:00|23588.5|23581.5|23588.5|23581.5|23591|23584|23588.5|23581.5|151
1603396500000|2020-10-22 19:55:00|23593.5|23586.5|23588.5|23581.5|23593.5|23586.5|23578.5|23571.5|254
1603396800000|2020-10-22 20:00:00|23586|23579|23583.5|23576.5|23593.5|23586.5|23583.5|23576.5|184
1603397100000|2020-10-22 20:05:00|23586|23579|23583.5|23576.5|23588.5|23581.5|23583.5|23576.5|4
1603397400000|2020-10-22 20:10:00|23588.5|23581.5|23583.5|23576.5|23588.5|23581.5|23583.5|23576.5|43
1603397700000|2020-10-22 20:15:00|23587.5|23572.5|23590|23575|23592.5|23577.5|23587.5|23572.5|3
1603398000000|2020-10-22 20:20:00|23592.5|23577.5|23587.5|23572.5|23592.5|23577.5|23587.5|23572.5|4
1603398300000|2020-10-22 20:25:00|23585|23570|23597.5|23582.5|23600|23585|23585|23570|24
1603398600000|2020-10-22 20:30:00|23595|23580|23602.5|23587.5|23602.5|23587.5|23592.5|23577.5|41
1603398900000|2020-10-22 20:35:00|23600|23585|23600|23585|23602.5|23587.5|23600|23585|58
1603399200000|2020-10-22 20:40:00|23597.5|23582.5|23597.5|23582.5|23597.5|23582.5|23597.5|23582.5|0
1603399500000|2020-10-22 20:45:00|23600|23585|23595|23580|23602.5|23587.5|23592.5|23577.5|12
1603399800000|2020-10-22 20:50:00|23597.5|23582.5|23595|23580|23597.5|23582.5|23595|23580|13
1603400100000|2020-10-22 20:55:00|23592.5|23577.5|23596.9|23566.9|23604.9|23582.5|23592.5|23566.9|21
1603400400000|2020-10-22 21:00:00|23596.8|23566.8|23600.3|23570.3|23601.1|23571.1|23596.8|23566.8|0
1603400700000|2020-10-22 21:05:00|23599.7|23569.7|23600.5|23570.5|23602|23572|23599.7|23569.7|0
1603401000000|2020-10-22 21:10:00|23600.3|23570.3|23600.9|23570.9|23601|23571|23599.4|23569.4|0
1603401300000|2020-10-22 21:15:00|23601.4|23571.4|23605.8|23575.8|23605.8|23575.8|23600.9|23570.9|0
1603401600000|2020-10-22 21:20:00|23604.9|23574.9|23605.9|23575.9|23606.4|23576.4|23602.4|23572.4|0
1603401900000|2020-10-22 21:25:00|23606.4|23576.4|23606.4|23576.4|23606.7|23576.7|23606.4|23576.4|0
1603402200000|2020-10-22 21:30:00|23606.1|23576.1|23607.2|23577.2|23608|23578|23606.1|23576.1|0
1603402800000|2020-10-22 21:40:00|23608.6|23578.6|23609.5|23579.5|23609.5|23579.5|23607.6|23577.6|0
1603403100000|2020-10-22 21:45:00|23610.7|23580.7|23613.8|23583.8|23615.1|23585.1|23610.6|23580.6|0
1603403400000|2020-10-22 21:50:00|23613.2|23583.2|23612.8|23582.8|23613.3|23583.3|23610.5|23580.5|0
1603403700000|2020-10-22 21:55:00|23613.1|23583.1|23615.8|23585.8|23616.8|23586.8|23613|23583|0
1603404000000|2020-10-22 22:00:00|23628.2|23598.2|23597.5|23582.5|23633.5|23603.5|23597.5|23582.5|4
1603404300000|2020-10-22 22:05:00|23600|23585|23600|23585|23602.5|23587.5|23600|23585|8
1603404600000|2020-10-22 22:10:00|23597.5|23582.5|23597.5|23582.5|23597.5|23582.5|23597.5|23582.5|0
1603404900000|2020-10-22 22:15:00|23600|23585|23600|23585|23600|23585|23597.5|23582.5|7
1603405200000|2020-10-22 22:20:00|23597.5|23582.5|23597.5|23582.5|23605|23590|23595|23580|12
1603405500000|2020-10-22 22:25:00|23592.5|23577.5|23595|23580|23595|23580|23592.5|23577.5|13
1603406100000|2020-10-22 22:35:00|23597.5|23582.5|23597.5|23582.5|23600|23585|23597.5|23582.5|3
1603406700000|2020-10-22 22:45:00|23602.5|23587.5|23602.5|23587.5|23602.5|23587.5|23597.5|23582.5|5
1603407000000|2020-10-22 22:50:00|23600|23585|23602.5|23587.5|23602.5|23587.5|23600|23585|3
1603407300000|2020-10-22 22:55:00|23600|23585|23592.5|23577.5|23600|23585|23590|23575|4
1603407600000|2020-10-22 23:00:00|23595|23580|23582.5|23567.5|23595|23580|23582.5|23567.5|73
1603407900000|2020-10-22 23:05:00|23577.5|23562.5|23572.5|23557.5|23577.5|23562.5|23572.5|23557.5|37
1603408200000|2020-10-22 23:10:00|23575|23560|23572.5|23557.5|23577.5|23562.5|23562.5|23547.5|33
1603408500000|2020-10-22 23:15:00|23577.5|23562.5|23582.5|23567.5|23587.5|23572.5|23577.5|23562.5|60
1603408800000|2020-10-22 23:20:00|||||||||2
1603409100000|2020-10-22 23:25:00|||||||||7
1603409400000|2020-10-22 23:30:00|23578.5|23571.5|23578.5|23571.5|23583.5|23576.5|23573.5|23566.5|21263
1603409700000|2020-10-22 23:35:00|23583.5|23576.5|23583.5|23576.5|23583.5|23576.5|23578.5|23571.5|58
1603410000000|2020-10-22 23:40:00|23578.5|23571.5|23583.2|23576.2|23588.2|23581.2|23573.2|23566.2|267
1603410300000|2020-10-22 23:45:00|23578.2|23571.2|23563.2|23556.2|23583.2|23576.2|23558.2|23551.2|369
1603410600000|2020-10-22 23:50:00|23560.7|23553.7|23553.2|23546.2|23563.2|23556.2|23548.2|23541.2|437
1603410900000|2020-10-22 23:55:00|23548.2|23541.2|23543.2|23536.2|23553.2|23546.2|23543.2|23536.2|258
1603411200000|2020-10-23 00:00:00|23545.7|23538.7|23523.2|23516.2|23560.7|23553.7|23518.2|23511.2|1200
1603411500000|2020-10-23 00:05:00|23528.2|23521.2|23515.7|23508.7|23533.2|23526.2|23500.7|23493.7|1046
1603411800000|2020-10-23 00:10:00|23518.2|23511.2|23518.2|23511.2|23528.2|23521.2|23513.2|23506.2|481
1603412100000|2020-10-23 00:15:00|23515.7|23508.7|23498.2|23491.2|23518.2|23511.2|23493.2|23486.2|483
1603412400000|2020-10-23 00:20:00|23503.2|23496.2|23473.2|23466.2|23503.2|23496.2|23470.7|23463.7|528
1603412700000|2020-10-23 00:25:00|23478.2|23471.2|23493.2|23486.2|23493.2|23486.2|23478.2|23471.2|374
1603413000000|2020-10-23 00:30:00|23488.2|23481.2|23498.2|23491.2|23503.2|23496.2|23488.2|23481.2|326
1603413300000|2020-10-23 00:35:00|23493.2|23486.2|23508.2|23501.2|23513.2|23506.2|23493.2|23486.2|436
1603413600000|2020-10-23 00:40:00|23503.2|23496.2|23483.2|23476.2|23508.2|23501.2|23478.2|23471.2|311
1603413900000|2020-10-23 00:45:00|23478.2|23471.2|23478.2|23471.2|23488.2|23481.2|23478.2|23471.2|240
1603414200000|2020-10-23 00:50:00|23475.7|23468.7|23488.2|23481.2|23488.2|23481.2|23468.2|23461.2|345
1603414500000|2020-10-23 00:55:00|23493.2|23486.2|23493.2|23486.2|23503.2|23496.2|23493.2|23486.2|286
1603414800000|2020-10-23 01:00:00|23490.7|23483.7|23473.2|23466.2|23493.2|23486.2|23468.2|23461.2|267
1603415100000|2020-10-23 01:05:00|23468.2|23461.2|23473.2|23466.2|23475.7|23468.7|23458.2|23451.2|355
1603415400000|2020-10-23 01:10:00|23470.7|23463.7|23473.2|23466.2|23488.2|23481.2|23468.2|23461.2|238
1603415700000|2020-10-23 01:15:00|23468.2|23461.2|23478.2|23471.2|23483.2|23476.2|23468.2|23461.2|383
1603416000000|2020-10-23 01:20:00|23475.7|23468.7|23473.2|23466.2|23483.2|23476.2|23468.2|23461.2|255
1603416300000|2020-10-23 01:25:00|23475.7|23468.7|23473.2|23466.2|23483.2|23476.2|23468.2|23461.2|377
1603416600000|2020-10-23 01:30:00|23470.7|23463.7|23480.7|23473.7|23483.2|23476.2|23463.2|23456.2|551
1603416900000|2020-10-23 01:35:00|23483.2|23476.2|23488.2|23481.2|23498.2|23491.2|23478.2|23471.2|312
1603417200000|2020-10-23 01:40:00|23490.7|23483.7|23490.7|23483.7|23498.2|23491.2|23488.2|23481.2|259
1603417500000|2020-10-23 01:45:00|23488.2|23481.2|23478.2|23471.2|23493.2|23486.2|23478.2|23471.2|231
1603417800000|2020-10-23 01:50:00|23480.7|23473.7|23488.2|23481.2|23493.2|23486.2|23473.2|23466.2|400
1603418100000|2020-10-23 01:55:00|23490.7|23483.7|23498.2|23491.2|23498.2|23491.2|23488.2|23481.2|215
1603418400000|2020-10-23 02:00:00|23493.2|23486.2|23503.2|23496.2|23503.2|23496.2|23493.2|23486.2|280
1603418700000|2020-10-23 02:05:00|23500.7|23493.7|23503.2|23496.2|23508.2|23501.2|23498.2|23491.2|216
1603419000000|2020-10-23 02:10:00|23505.7|23498.7|23498.2|23491.2|23508.2|23501.2|23498.2|23491.2|386
1603419300000|2020-10-23 02:15:00|23500.7|23493.7|23508.2|23501.2|23510.7|23503.7|23498.2|23491.2|184
1603419600000|2020-10-23 02:20:00|23510.7|23503.7|23518.2|23511.2|23518.2|23511.2|23503.2|23496.2|222
1603419900000|2020-10-23 02:25:00|23515.7|23508.7|23518.2|23511.2|23523.2|23516.2|23513.2|23506.2|326
1603420200000|2020-10-23 02:30:00|23520.7|23513.7|23518.2|23511.2|23523.2|23516.2|23513.2|23506.2|250
1603420500000|2020-10-23 02:35:00|23520.7|23513.7|23518.2|23511.2|23523.2|23516.2|23518.2|23511.2|66
1603420800000|2020-10-23 02:40:00|23520.7|23513.7|23518.2|23511.2|23523.2|23516.2|23518.2|23511.2|26
1603421100000|2020-10-23 02:45:00|23513.2|23506.2|23533.2|23526.2|23533.2|23526.2|23508.2|23501.2|137
1603421400000|2020-10-23 02:50:00|23535.7|23528.7|23535.7|23528.7|23538.2|23531.2|23533.2|23526.2|160
1603421700000|2020-10-23 02:55:00|23533.2|23526.2|23548.2|23541.2|23548.2|23541.2|23533.2|23526.2|386
1603422000000|2020-10-23 03:00:00|23545.7|23538.7|23548.2|23541.2|23563.2|23556.2|23545.7|23538.7|324
1603422300000|2020-10-23 03:05:00|23550.7|23543.7|23568.2|23561.2|23570.7|23563.7|23548.2|23541.2|189
1603422600000|2020-10-23 03:10:00|23570.7|23563.7|23568.2|23561.2|23573.2|23566.2|23568.2|23561.2|248
1603422900000|2020-10-23 03:15:00|23573.2|23566.2|23563.2|23556.2|23578.2|23571.2|23558.2|23551.2|340
1603423200000|2020-10-23 03:20:00|23558.2|23551.2|23563.2|23556.2|23568.2|23561.2|23555.7|23548.7|229
1603423500000|2020-10-23 03:25:00|23558.2|23551.2|23553.2|23546.2|23558.2|23551.2|23553.2|23546.2|119
1603423800000|2020-10-23 03:30:00|23558.2|23551.2|23563.2|23556.2|23568.2|23561.2|23553.2|23546.2|625
1603424100000|2020-10-23 03:35:00|23558.2|23551.2|23553.2|23546.2|23563.2|23556.2|23553.2|23546.2|148
1603424400000|2020-10-23 03:40:00|23558.2|23551.2|23548.2|23541.2|23563.2|23556.2|23548.2|23541.2|278
1603424700000|2020-10-23 03:45:00|23543.2|23536.2|23538.2|23531.2|23548.2|23541.2|23535.7|23528.7|321
1603425000000|2020-10-23 03:50:00|23543.2|23536.2|23543.2|23536.2|23543.2|23536.2|23538.2|23531.2|109
1603425300000|2020-10-23 03:55:00|23548.2|23541.2|23548.2|23541.2|23548.2|23541.2|23548.2|23541.2|147
1603425600000|2020-10-23 04:00:00|23550.7|23543.7|23548.2|23541.2|23558.2|23551.2|23548.2|23541.2|235
1603425900000|2020-10-23 04:05:00|23545.7|23538.7|23543.2|23536.2|23548.2|23541.2|23543.2|23536.2|114
1603426200000|2020-10-23 04:10:00|23545.7|23538.7|23543.2|23536.2|23548.2|23541.2|23543.2|23536.2|71
1603426500000|2020-10-23 04:15:00|23548.2|23541.2|23548.2|23541.2|23553.2|23546.2|23548.2|23541.2|62
1603426800000|2020-10-23 04:20:00|23550.7|23543.7|23553.2|23546.2|23558.2|23551.2|23550.7|23543.7|144
1603427100000|2020-10-23 04:25:00|23548.2|23541.2|23543.2|23536.2|23548.2|23541.2|23543.2|23536.2|77
1603427400000|2020-10-23 04:30:00|23548.2|23541.2|23543.2|23536.2|23553.2|23546.2|23538.2|23531.2|252
1603427700000|2020-10-23 04:35:00|23545.7|23538.7|23548.2|23541.2|23548.2|23541.2|23538.2|23531.2|185
1603428000000|2020-10-23 04:40:00|23545.7|23538.7|23538.2|23531.2|23548.2|23541.2|23538.2|23531.2|72
1603428300000|2020-10-23 04:45:00|23543.2|23536.2|23543.2|23536.2|23543.2|23536.2|23538.2|23531.2|149
1603428600000|2020-10-23 04:50:00|23545.7|23538.7|23543.2|23536.2|23548.2|23541.2|23543.2|23536.2|146
1603428900000|2020-10-23 04:55:00|23545.7|23538.7|23543.2|23536.2|23548.2|23541.2|23543.2|23536.2|190
1603429200000|2020-10-23 05:00:00|23548.2|23541.2|23548.2|23541.2|23548.2|23541.2|23543.2|23536.2|205
1603429500000|2020-10-23 05:05:00|23550.7|23543.7|23553.2|23546.2|23558.2|23551.2|23548.2|23541.2|99
1603429800000|2020-10-23 05:10:00|23548.2|23541.2|23560.7|23553.7|23563.2|23556.2|23548.2|23541.2|456
1603430100000|2020-10-23 05:15:00|23558.2|23551.2|23553.2|23546.2|23560.7|23553.7|23553.2|23546.2|139
1603430400000|2020-10-23 05:20:00|23555.7|23548.7|23543.2|23536.2|23555.7|23548.7|23543.2|23536.2|600
1603430700000|2020-10-23 05:25:00|23548.2|23541.2|23553.2|23546.2|23553.2|23546.2|23543.2|23536.2|382
1603431000000|2020-10-23 05:30:00|23550.7|23543.7|23548.2|23541.2|23553.2|23546.2|23548.2|23541.2|170
1603431300000|2020-10-23 05:35:00|23550.7|23543.7|23548.2|23541.2|23553.2|23546.2|23543.2|23536.2|343
1603431600000|2020-10-23 05:40:00|23550.7|23543.7|23548.2|23541.2|23558.2|23551.2|23543.2|23536.2|696
1603431900000|2020-10-23 05:45:00|23543.2|23536.2|23543.2|23536.2|23548.2|23541.2|23543.2|23536.2|383
1603432200000|2020-10-23 05:50:00|23538.2|23531.2|23538.2|23531.2|23543.2|23536.2|23528.2|23521.2|817
1603432500000|2020-10-23 05:55:00|23540.7|23533.7|23528.2|23521.2|23543.2|23536.2|23528.2|23521.2|1335
1603432800000|2020-10-23 06:00:00|23533.2|23526.2|23523.2|23516.2|23533.2|23526.2|23510.7|23503.7|2270
1603433100000|2020-10-23 06:05:00|23518.2|23511.2|23513.2|23506.2|23528.2|23521.2|23513.2|23506.2|1708
1603433400000|2020-10-23 06:10:00|23515.7|23508.7|23493.2|23486.2|23518.2|23511.2|23493.2|23486.2|760
1603433700000|2020-10-23 06:15:00|23490.7|23483.7|23503.2|23496.2|23508.2|23501.2|23483.2|23476.2|664
1603434000000|2020-10-23 06:20:00|23505.7|23498.7|23503.2|23496.2|23508.2|23501.2|23498.2|23491.2|187
1603434300000|2020-10-23 06:25:00|23505.7|23498.7|23513.2|23506.2|23513.2|23506.2|23503.2|23496.2|53
1603434600000|2020-10-23 06:30:00|23510.7|23503.7|23513.2|23506.2|23513.2|23506.2|23503.2|23496.2|37
1603434900000|2020-10-23 06:35:00|23518.2|23511.2|23513.2|23506.2|23523.2|23516.2|23513.2|23506.2|52
1603435200000|2020-10-23 06:40:00|23515.7|23508.7|23515.7|23508.7|23518.2|23511.2|23508.2|23501.2|8
1603435500000|2020-10-23 06:45:00|23518.2|23511.2|23508.2|23501.2|23520.7|23513.7|23508.2|23501.2|23
1603435800000|2020-10-23 06:50:00|23505.7|23498.7|23508.2|23501.2|23510.7|23503.7|23503.2|23496.2|23
1603436100000|2020-10-23 06:55:00|23513.2|23506.2|23508.2|23501.2|23513.2|23506.2|23508.2|23501.2|61
1603436400000|2020-10-23 07:00:00|23503.2|23496.2|23528.2|23521.2|23533.2|23526.2|23500.7|23493.7|261
1603436700000|2020-10-23 07:05:00|23530.7|23523.7|23533.2|23526.2|23543.2|23536.2|23528.2|23521.2|178
1603437000000|2020-10-23 07:10:00|23535.7|23528.7|23533.2|23526.2|23538.2|23531.2|23528.2|23521.2|49
1603437300000|2020-10-23 07:15:00|23530.7|23523.7|23533.2|23526.2|23538.2|23531.2|23528.2|23521.2|192
1603437600000|2020-10-23 07:20:00|23535.7|23528.7|23538.2|23531.2|23548.2|23541.2|23533.2|23526.2|96
1603437900000|2020-10-23 07:25:00|23543.2|23536.2|23540.7|23533.7|23543.2|23536.2|23533.2|23526.2|109
1603438200000|2020-10-23 07:30:00|23543.2|23536.2|23568.2|23561.2|23578.2|23571.2|23540.7|23533.7|708
1603438500000|2020-10-23 07:35:00|23570.7|23563.7|23573.2|23566.2|23583.2|23576.2|23568.2|23561.2|299
1603438800000|2020-10-23 07:40:00|23568.2|23561.2|23563.2|23556.2|23573.2|23566.2|23563.2|23556.2|157
1603439100000|2020-10-23 07:45:00|23565.7|23558.7|23563.2|23556.2|23573.2|23566.2|23558.2|23551.2|201
1603439400000|2020-10-23 07:50:00|23565.7|23558.7|23563.2|23556.2|23573.2|23566.2|23563.2|23556.2|163
1603439700000|2020-10-23 07:55:00|23558.2|23551.2|23563.2|23556.2|23568.2|23561.2|23558.2|23551.2|136
1603440000000|2020-10-23 08:00:00|23565.7|23558.7|23563.2|23556.2|23568.2|23561.2|23553.2|23546.2|161
1603440300000|2020-10-23 08:05:00|23565.7|23558.7|23558.2|23551.2|23573.2|23566.2|23558.2|23551.2|146
1603440600000|2020-10-23 08:10:00|23560.7|23553.7|23563.2|23556.2|23578.2|23571.2|23558.2|23551.2|189
1603440900000|2020-10-23 08:15:00|23565.7|23558.7|23565.7|23558.7|23570.7|23563.7|23563.2|23556.2|73
1603441200000|2020-10-23 08:20:00|23563.2|23556.2|23563.2|23556.2|23568.2|23561.2|23563.2|23556.2|41
1603441500000|2020-10-23 08:25:00|23568.2|23561.2|23553.2|23546.2|23568.2|23561.2|23553.2|23546.2|53
1603441800000|2020-10-23 08:30:00|23555.7|23548.7|23553.2|23546.2|23558.2|23551.2|23548.2|23541.2|68
1603442100000|2020-10-23 08:35:00|23555.7|23548.7|23553.2|23546.2|23558.2|23551.2|23548.2|23541.2|60
1603442400000|2020-10-23 08:40:00|23555.7|23548.7|23553.2|23546.2|23558.2|23551.2|23553.2|23546.2|24
1603442700000|2020-10-23 08:45:00|23555.7|23548.7|23558.2|23551.2|23558.2|23551.2|23553.2|23546.2|27
1603443000000|2020-10-23 08:50:00|23553.2|23546.2|23548.2|23541.2|23558.2|23551.2|23543.2|23536.2|149
1603443300000|2020-10-23 08:55:00|23545.7|23538.7|23538.2|23531.2|23548.2|23541.2|23538.2|23531.2|65
1603443600000|2020-10-23 09:00:00|23543.2|23536.2|23538.2|23531.2|23543.2|23536.2|23538.2|23531.2|66
1603443900000|2020-10-23 09:05:00|23540.7|23533.7|23543.2|23536.2|23543.2|23536.2|23538.2|23531.2|46
1603444200000|2020-10-23 09:10:00|23545.7|23538.7|23548.2|23541.2|23548.2|23541.2|23543.2|23536.2|43
1603444500000|2020-10-23 09:15:00|23553.2|23546.2|23558.2|23551.2|23563.2|23556.2|23553.2|23546.2|40
1603444800000|2020-10-23 09:20:00|||||||||15
1603445100000|2020-10-23 09:25:00|23563.2|23556.2|23558.2|23551.2|23563.2|23556.2|23558.2|23551.2|17
1603445400000|2020-10-23 09:30:00|23560.7|23553.7|23563.2|23556.2|23568.2|23561.2|23560.7|23553.7|57
1603445700000|2020-10-23 09:35:00|23558.2|23551.2|23558.2|23551.2|23563.2|23556.2|23558.2|23551.2|37
1603446000000|2020-10-23 09:40:00|23553.2|23546.2|23548.2|23541.2|23553.2|23546.2|23548.2|23541.2|40
1603446300000|2020-10-23 09:45:00|23550.7|23543.7|23553.2|23546.2|23553.2|23546.2|23548.2|23541.2|46
1603446600000|2020-10-23 09:50:00|23558.2|23551.2|23553.2|23546.2|23558.2|23551.2|23553.2|23546.2|41
1603446900000|2020-10-23 09:55:00|23550.7|23543.7|23548.2|23541.2|23553.2|23546.2|23548.2|23541.2|29
1603447200000|2020-10-23 10:00:00|23550.7|23543.7|23553.2|23546.2|23558.2|23551.2|23548.2|23541.2|44
1603447500000|2020-10-23 10:05:00|23555.7|23548.7|23560.7|23553.7|23563.2|23556.2|23548.2|23541.2|61
1603447800000|2020-10-23 10:10:00|23563.2|23556.2|23563.2|23556.2|23563.2|23556.2|23558.2|23551.2|54
1603448100000|2020-10-23 10:15:00|23565.7|23558.7|23568.2|23561.2|23568.2|23561.2|23563.2|23556.2|80
1603448400000|2020-10-23 10:20:00|23573.2|23566.2|23563.2|23556.2|23573.2|23566.2|23563.2|23556.2|61
1603448700000|2020-10-23 10:25:00|23565.7|23558.7|23558.2|23551.2|23568.2|23561.2|23558.2|23551.2|39
1603449000000|2020-10-23 10:30:00|23560.7|23553.7|23568.2|23561.2|23568.2|23561.2|23558.2|23551.2|15
1603449300000|2020-10-23 10:35:00|23573.2|23566.2|23578.2|23571.2|23578.2|23571.2|23573.2|23566.2|82
1603449600000|2020-10-23 10:40:00|23575.7|23568.7|23575.7|23568.7|23578.2|23571.2|23568.2|23561.2|100
1603449900000|2020-10-23 10:45:00|23578.2|23571.2|23575.7|23568.7|23583.2|23576.2|23573.2|23566.2|62
1603450200000|2020-10-23 10:50:00|23573.2|23566.2|23573.2|23566.2|23573.2|23566.2|23568.2|23561.2|61
1603450500000|2020-10-23 10:55:00|23568.2|23561.2|23568.2|23561.2|23573.2|23566.2|23568.2|23561.2|55
1603450800000|2020-10-23 11:00:00|23563.2|23556.2|23568.2|23561.2|23568.2|23561.2|23563.2|23556.2|95
1603451100000|2020-10-23 11:05:00|23573.2|23566.2|23568.2|23561.2|23573.2|23566.2|23568.2|23561.2|54
1603451400000|2020-10-23 11:10:00|23570.7|23563.7|23573.2|23566.2|23573.2|23566.2|23568.2|23561.2|24
1603451700000|2020-10-23 11:15:00|23570.7|23563.7|23568.2|23561.2|23570.7|23563.7|23568.2|23561.2|22
1603452000000|2020-10-23 11:20:00|23563.2|23556.2|23573.2|23566.2|23573.2|23566.2|23563.2|23556.2|51
1603452300000|2020-10-23 11:25:00|23568.2|23561.2|23573.2|23566.2|23573.2|23566.2|23568.2|23561.2|68
1603452600000|2020-10-23 11:30:00|23570.7|23563.7|23573.2|23566.2|23578.2|23571.2|23570.7|23563.7|89
1603452900000|2020-10-23 11:35:00|23575.7|23568.7|23578.2|23571.2|23578.2|23571.2|23573.2|23566.2|100
1603453200000|2020-10-23 11:40:00|23575.7|23568.7|23578.2|23571.2|23583.2|23576.2|23573.2|23566.2|55
1603453500000|2020-10-23 11:45:00|23580.7|23573.7|23573.2|23566.2|23583.2|23576.2|23573.2|23566.2|64
1603453800000|2020-10-23 11:50:00|23578.2|23571.2|23578.2|23571.2|23578.2|23571.2|23573.2|23566.2|32
1603454100000|2020-10-23 11:55:00|23575.7|23568.7|23575.7|23568.7|23578.2|23571.2|23573.2|23566.2|22
1603454400000|2020-10-23 12:00:00|23578.2|23571.2|23573.2|23566.2|23578.2|23571.2|23573.2|23566.2|7
1603454700000|2020-10-23 12:05:00|23575.7|23568.7|23578.2|23571.2|23578.2|23571.2|23573.2|23566.2|154
1603455000000|2020-10-23 12:10:00|23575.7|23568.7|23578.2|23571.2|23578.2|23571.2|23573.2|23566.2|41
1603455300000|2020-10-23 12:15:00|23580.7|23573.7|23583.2|23576.2|23583.2|23576.2|23578.2|23571.2|64
1603455600000|2020-10-23 12:20:00|23578.2|23571.2|23578.2|23571.2|23583.2|23576.2|23578.2|23571.2|69
1603455900000|2020-10-23 12:25:00|23573.2|23566.2|23578.2|23571.2|23578.2|23571.2|23573.2|23566.2|57
1603456200000|2020-10-23 12:30:00|23580.7|23573.7|23583.2|23576.2|23583.2|23576.2|23578.2|23571.2|70
1603456500000|2020-10-23 12:35:00|23588.2|23581.2|23588.2|23581.2|23588.2|23581.2|23588.2|23581.2|108
1603456800000|2020-10-23 12:40:00|23583.2|23576.2|23585.7|23578.7|23593.2|23586.2|23583.2|23576.2|281
1603457100000|2020-10-23 12:45:00|23583.2|23576.2|23578.2|23571.2|23588.2|23581.2|23578.2|23571.2|26
1603457400000|2020-10-23 12:50:00|23583.2|23576.2|23583.2|23576.2|23583.2|23576.2|23578.2|23571.2|69
1603457700000|2020-10-23 12:55:00|23578.2|23571.2|23578.2|23571.2|23583.2|23576.2|23575.7|23568.7|41
1603458000000|2020-10-23 13:00:00|23575.7|23568.7|23578.2|23571.2|23578.2|23571.2|23573.2|23566.2|37
1603458300000|2020-10-23 13:05:00|23573.2|23566.2|23573.2|23566.2|23578.2|23571.2|23573.2|23566.2|41
1603458600000|2020-10-23 13:10:00|23568.2|23561.2|23570.7|23563.7|23573.2|23566.2|23568.2|23561.2|59
1603458900000|2020-10-23 13:15:00|23568.2|23561.2|23573.2|23566.2|23573.2|23566.2|23568.2|23561.2|34
1603459200000|2020-10-23 13:20:00|23570.7|23563.7|23573.2|23566.2|23573.2|23566.2|23568.2|23561.2|14
1603459500000|2020-10-23 13:25:00|23570.7|23563.7|23568.2|23561.2|23573.2|23566.2|23568.2|23561.2|106
1603459800000|2020-10-23 13:30:00|23563.2|23556.2|23563.2|23556.2|23573.2|23566.2|23563.2|23556.2|481
1603460100000|2020-10-23 13:35:00|23558.2|23551.2|23568.2|23561.2|23568.2|23561.2|23558.2|23551.2|174
1603460400000|2020-10-23 13:40:00|23563.2|23556.2|23563.2|23556.2|23563.2|23556.2|23558.2|23551.2|129
1603460700000|2020-10-23 13:45:00|23568.2|23561.2|23558.2|23551.2|23573.2|23566.2|23553.2|23546.2|217
1603461000000|2020-10-23 13:50:00|23553.2|23546.2|23558.2|23551.2|23568.2|23561.2|23553.2|23546.2|244
1603461300000|2020-10-23 13:55:00|23560.7|23553.7|23558.2|23551.2|23563.2|23556.2|23553.2|23546.2|114
1603461600000|2020-10-23 14:00:00|23555.7|23548.7|23548.2|23541.2|23558.2|23551.2|23543.2|23536.2|218
1603461900000|2020-10-23 14:05:00|23545.7|23538.7|23548.2|23541.2|23553.2|23546.2|23543.2|23536.2|270
1603462200000|2020-10-23 14:10:00|23543.2|23536.2|23548.2|23541.2|23553.2|23546.2|23538.2|23531.2|212
1603462500000|2020-10-23 14:15:00|23545.7|23538.7|23548.2|23541.2|23548.2|23541.2|23543.2|23536.2|109
1603462800000|2020-10-23 14:20:00|23545.7|23538.7|23543.2|23536.2|23548.2|23541.2|23538.2|23531.2|232
1603463100000|2020-10-23 14:25:00|23540.7|23533.7|23543.2|23536.2|23548.2|23541.2|23538.2|23531.2|183
1603463400000|2020-10-23 14:30:00|23540.7|23533.7|23553.2|23546.2|23553.2|23546.2|23538.2|23531.2|78
1603463700000|2020-10-23 14:35:00|23550.7|23543.7|23548.2|23541.2|23553.2|23546.2|23543.2|23536.2|83
1603464000000|2020-10-23 14:40:00|23545.7|23538.7|23538.2|23531.2|23548.2|23541.2|23533.2|23526.2|179
1603464300000|2020-10-23 14:45:00|23535.7|23528.7|23538.2|23531.2|23543.2|23536.2|23533.2|23526.2|79
1603464600000|2020-10-23 14:50:00|23535.7|23528.7|23533.2|23526.2|23538.2|23531.2|23530.7|23523.7|108
1603464900000|2020-10-23 14:55:00|23528.2|23521.2|23533.2|23526.2|23538.2|23531.2|23528.2|23521.2|114
1603465200000|2020-10-23 15:00:00|23538.2|23531.2|23538.2|23531.2|23538.2|23531.2|23528.2|23521.2|142
1603465500000|2020-10-23 15:05:00|23535.7|23528.7|23533.2|23526.2|23538.2|23531.2|23528.2|23521.2|86
1603465800000|2020-10-23 15:10:00|23538.2|23531.2|23543.2|23536.2|23543.2|23536.2|23528.2|23521.2|135
1603466100000|2020-10-23 15:15:00|23538.2|23531.2|23538.2|23531.2|23543.2|23536.2|23533.2|23526.2|138
1603466400000|2020-10-23 15:20:00|23533.2|23526.2|23523.2|23516.2|23533.2|23526.2|23518.2|23511.2|317
1603466700000|2020-10-23 15:25:00|23520.7|23513.7|23538.2|23531.2|23538.2|23531.2|23518.2|23511.2|173
1603467000000|2020-10-23 15:30:00|23533.2|23526.2|23543.2|23536.2|23543.2|23536.2|23530.7|23523.7|273
1603467300000|2020-10-23 15:35:00|23540.7|23533.7|23538.2|23531.2|23543.2|23536.2|23533.2|23526.2|419
1603467600000|2020-10-23 15:40:00|23543.2|23536.2|23538.2|23531.2|23548.2|23541.2|23538.2|23531.2|114
1603467900000|2020-10-23 15:45:00|23533.2|23526.2|23528.2|23521.2|23538.2|23531.2|23523.2|23516.2|38
1603468200000|2020-10-23 15:50:00|23533.2|23526.2|23528.2|23521.2|23533.2|23526.2|23528.2|23521.2|132
1603468500000|2020-10-23 15:55:00|23533.2|23526.2|23533.2|23526.2|23533.2|23526.2|23528.2|23521.2|34
1603468800000|2020-10-23 16:00:00|23528.2|23521.2|23538.2|23531.2|23538.2|23531.2|23528.2|23521.2|94
1603469100000|2020-10-23 16:05:00|23533.2|23526.2|23533.2|23526.2|23538.2|23531.2|23533.2|23526.2|30
1603469400000|2020-10-23 16:10:00|23538.2|23531.2|23533.2|23526.2|23538.2|23531.2|23533.2|23526.2|45
1603469700000|2020-10-23 16:15:00|23538.2|23531.2|23523.2|23516.2|23538.2|23531.2|23508.2|23501.2|488
1603470000000|2020-10-23 16:20:00|23518.2|23511.2|23513.2|23506.2|23518.2|23511.2|23508.2|23501.2|224
1603470300000|2020-10-23 16:25:00|23518.2|23511.2|23513.2|23506.2|23518.2|23511.2|23513.2|23506.2|60
1603470600000|2020-10-23 16:30:00|23510.7|23503.7|23518.2|23511.2|23518.2|23511.2|23508.2|23501.2|147
1603470900000|2020-10-23 16:35:00|23520.7|23513.7|23523.2|23516.2|23525.7|23518.7|23518.2|23511.2|63
1603471200000|2020-10-23 16:40:00|23520.7|23513.7|23523.2|23516.2|23523.2|23516.2|23518.2|23511.2|95
1603471500000|2020-10-23 16:45:00|23520.7|23513.7|23523.2|23516.2|23523.2|23516.2|23518.2|23511.2|93
1603471800000|2020-10-23 16:50:00|23520.7|23513.7|23523.2|23516.2|23528.2|23521.2|23518.2|23511.2|97
1603472100000|2020-10-23 16:55:00|23520.7|23513.7|23513.2|23506.2|23523.2|23516.2|23508.2|23501.2|65
1603472400000|2020-10-23 17:00:00|23518.2|23511.2|23528.2|23521.2|23528.2|23521.2|23518.2|23511.2|77
1603472700000|2020-10-23 17:05:00|23525.7|23518.7|23528.2|23521.2|23528.2|23521.2|23523.2|23516.2|63
1603473000000|2020-10-23 17:10:00|23525.7|23518.7|23523.2|23516.2|23525.7|23518.7|23518.2|23511.2|51
1603473300000|2020-10-23 17:15:00|23528.2|23521.2|23528.2|23521.2|23528.2|23521.2|23520.7|23513.7|44
1603473600000|2020-10-23 17:20:00|23525.7|23518.7|23538.2|23531.2|23538.2|23531.2|23523.2|23516.2|88
1603473900000|2020-10-23 17:25:00|23533.2|23526.2|23538.2|23531.2|23538.2|23531.2|23533.2|23526.2|19
1603474200000|2020-10-23 17:30:00|23535.7|23528.7|23538.2|23531.2|23540.7|23533.7|23533.2|23526.2|33
1603474500000|2020-10-23 17:35:00|23533.2|23526.2|23533.2|23526.2|23535.7|23528.7|23533.2|23526.2|5
1603474800000|2020-10-23 17:40:00|23530.7|23523.7|23533.2|23526.2|23533.2|23526.2|23530.7|23523.7|20
1603475100000|2020-10-23 17:45:00|23528.2|23521.2|23533.2|23526.2|23533.2|23526.2|23528.2|23521.2|29
1603475400000|2020-10-23 17:50:00|23530.7|23523.7|23528.2|23521.2|23533.2|23526.2|23528.2|23521.2|7
1603475700000|2020-10-23 17:55:00|23533.2|23526.2|23533.2|23526.2|23533.2|23526.2|23530.7|23523.7|29
1603476000000|2020-10-23 18:00:00|23528.2|23521.2|23533.2|23526.2|23533.2|23526.2|23528.2|23521.2|62
1603476300000|2020-10-23 18:05:00|23538.2|23531.2|23538.2|23531.2|23538.2|23531.2|23538.2|23531.2|48
1603476600000|2020-10-23 18:10:00|23533.2|23526.2|23533.2|23526.2|23538.2|23531.2|23533.2|23526.2|58
1603476900000|2020-10-23 18:15:00|23538.2|23531.2|23538.2|23531.2|23543.2|23536.2|23533.2|23526.2|208
1603477200000|2020-10-23 18:20:00|23540.7|23533.7|23543.2|23536.2|23543.2|23536.2|23540.7|23533.7|6
1603477500000|2020-10-23 18:25:00|||||||||10
1603477800000|2020-10-23 18:30:00|||||||||4
1603478100000|2020-10-23 18:35:00|23538.2|23531.2|23538.2|23531.2|23538.2|23531.2|23535.7|23528.7|33
1603478400000|2020-10-23 18:40:00|23535.7|23528.7|23538.2|23531.2|23538.2|23531.2|23533.2|23526.2|12
1603478700000|2020-10-23 18:45:00|23533.2|23526.2|23538.2|23531.2|23538.2|23531.2|23533.2|23526.2|16
1603479000000|2020-10-23 18:50:00|23543.2|23536.2|23538.2|23531.2|23543.2|23536.2|23533.2|23526.2|31
1603479300000|2020-10-23 18:55:00|23540.7|23533.7|23538.2|23531.2|23543.2|23536.2|23538.2|23531.2|45
1603479600000|2020-10-23 19:00:00|23540.7|23533.7|23548.2|23541.2|23548.2|23541.2|23538.2|23531.2|111
1603479900000|2020-10-23 19:05:00|23553.2|23546.2|23548.2|23541.2|23553.2|23546.2|23548.2|23541.2|40
1603480200000|2020-10-23 19:10:00|23553.2|23546.2|23558.2|23551.2|23558.2|23551.2|23548.2|23541.2|82
1603480500000|2020-10-23 19:15:00|23553.2|23546.2|23553.2|23546.2|23553.2|23546.2|23553.2|23546.2|32
1603480800000|2020-10-23 19:20:00|23555.7|23548.7|23548.2|23541.2|23555.7|23548.7|23548.2|23541.2|48
1603481100000|2020-10-23 19:25:00|||||||||17
1603481400000|2020-10-23 19:30:00|23543.2|23536.2|23548.2|23541.2|23548.2|23541.2|23543.2|23536.2|46
1603481700000|2020-10-23 19:35:00|23545.7|23538.7|23548.2|23541.2|23553.2|23546.2|23545.7|23538.7|56
1603482000000|2020-10-23 19:40:00|23550.7|23543.7|23558.2|23551.2|23558.2|23551.2|23548.2|23541.2|48
1603482300000|2020-10-23 19:45:00|23553.2|23546.2|23553.2|23546.2|23558.2|23551.2|23553.2|23546.2|73
1603482600000|2020-10-23 19:50:00|23555.7|23548.7|23568.2|23561.2|23568.2|23561.2|23553.2|23546.2|133
1603482900000|2020-10-23 19:55:00|23565.7|23558.7|23558.2|23551.2|23568.2|23561.2|23555.7|23548.7|203
1603483200000|2020-10-23 20:00:00|23553.2|23546.2|23553.2|23546.2|23553.2|23546.2|23548.2|23541.2|116
1603483500000|2020-10-23 20:05:00|||||||||19
1603483800000|2020-10-23 20:10:00|23558.2|23551.2|23555.7|23548.7|23558.2|23551.2|23553.2|23546.2|67
1603484100000|2020-10-23 20:15:00|23557.2|23542.2|23562.2|23547.2|23562.2|23547.2|23557.2|23542.2|12
1603484400000|2020-10-23 20:20:00|23559.7|23544.7|23559.7|23544.7|23562.2|23547.2|23557.2|23542.2|0
1603484700000|2020-10-23 20:25:00|23562.2|23547.2|23564.7|23549.7|23567.2|23552.2|23562.2|23547.2|38
1603485000000|2020-10-23 20:30:00|23567.2|23552.2|23574.7|23559.7|23577.2|23562.2|23567.2|23552.2|34
1603485300000|2020-10-23 20:35:00|23577.2|23562.2|23574.7|23559.7|23577.2|23562.2|23574.7|23559.7|21
1603485600000|2020-10-23 20:40:00|23572.2|23557.2|23569.7|23554.7|23572.2|23557.2|23569.7|23554.7|2
1603485900000|2020-10-23 20:45:00|23567.2|23552.2|23552.2|23537.2|23572.2|23557.2|23552.2|23537.2|90
1603486200000|2020-10-23 20:50:00|23554.7|23539.7|23557.2|23542.2|23559.7|23544.7|23554.7|23539.7|9
1603486500000|2020-10-23 20:55:00|23554.7|23539.7|23554.9|23524.9|23557.2|23542.2|23544.7|23522.3|60
1603663200000|2020-10-25 22:00:00|23511|23481|23534.7|23519.7|23534.7|23519.7|23505|23475|9
1603663500000|2020-10-25 22:05:00|23532.2|23517.2|23507.2|23492.2|23532.2|23517.2|23507.2|23492.2|35
1603663800000|2020-10-25 22:10:00|23504.7|23489.7|23507.2|23492.2|23512.2|23497.2|23502.2|23487.2|12
1603664100000|2020-10-25 22:15:00|23502.2|23487.2|23497.2|23482.2|23504.7|23489.7|23497.2|23482.2|16
1603664400000|2020-10-25 22:20:00|23494.7|23479.7|23482.2|23467.2|23494.7|23479.7|23482.2|23467.2|53
1603664700000|2020-10-25 22:25:00|23479.7|23464.7|23489.7|23474.7|23492.2|23477.2|23477.2|23462.2|37
1603665000000|2020-10-25 22:30:00|23492.2|23477.2|23502.2|23487.2|23502.2|23487.2|23492.2|23477.2|6
1603665300000|2020-10-25 22:35:00|23499.7|23484.7|23494.7|23479.7|23499.7|23484.7|23489.7|23474.7|9
1603665600000|2020-10-25 22:40:00|23492.2|23477.2|23489.7|23474.7|23492.2|23477.2|23489.7|23474.7|4
1603665900000|2020-10-25 22:45:00|23492.2|23477.2|23494.7|23479.7|23494.7|23479.7|23492.2|23477.2|0
1603666200000|2020-10-25 22:50:00|23492.2|23477.2|23494.7|23479.7|23494.7|23479.7|23492.2|23477.2|0
1603666500000|2020-10-25 22:55:00|23492.2|23477.2|23484.7|23469.7|23492.2|23477.2|23484.7|23469.7|2
1603666800000|2020-10-25 23:00:00|23482.2|23467.2|23509.7|23494.7|23509.7|23494.7|23472.2|23457.2|54
1603667100000|2020-10-25 23:05:00|23507.2|23492.2|23514.7|23499.7|23517.2|23502.2|23507.2|23492.2|0
1603667400000|2020-10-25 23:10:00|23517.2|23502.2|23517.2|23502.2|23527.2|23512.2|23517.2|23502.2|8
1603667700000|2020-10-25 23:15:00|23522.2|23507.2|23517.2|23502.2|23522.2|23507.2|23517.2|23502.2|2
1603668000000|2020-10-25 23:20:00|23522.2|23507.2|23524.7|23509.7|23527.2|23512.2|23522.2|23507.2|11
1603668300000|2020-10-25 23:25:00|23522.2|23507.2|23527.2|23512.2|23527.2|23512.2|23522.2|23507.2|15
1603668600000|2020-10-25 23:30:00|23532.2|23517.2|23523.2|23516.2|23535.7|23528.7|23508.2|23501.2|19238
1603668900000|2020-10-25 23:35:00|||||||||23
1603669200000|2020-10-25 23:40:00|23528.2|23521.2|23533.2|23526.2|23538.2|23531.2|23518.2|23511.2|250
1603669500000|2020-10-25 23:45:00|23528.2|23521.2|23518.2|23511.2|23543.2|23536.2|23518.2|23511.2|206
1603669800000|2020-10-25 23:50:00|23515.7|23508.7|23520.7|23513.7|23528.2|23521.2|23513.2|23506.2|194
1603670100000|2020-10-25 23:55:00|23523.2|23516.2|23523.2|23516.2|23523.2|23516.2|23518.2|23511.2|185
1603670400000|2020-10-26 00:00:00|23518.2|23511.2|23548.2|23541.2|23553.2|23546.2|23513.2|23506.2|1270
1603670700000|2020-10-26 00:05:00|23550.7|23543.7|23553.2|23546.2|23558.2|23551.2|23543.2|23536.2|551
1603671000000|2020-10-26 00:10:00|23548.2|23541.2|23558.2|23551.2|23558.2|23551.2|23543.2|23536.2|244
1603671300000|2020-10-26 00:15:00|23555.7|23548.7|23528.2|23521.2|23563.2|23556.2|23523.2|23516.2|633
1603671600000|2020-10-26 00:20:00|23525.7|23518.7|23528.2|23521.2|23533.2|23526.2|23498.2|23491.2|991
1603671900000|2020-10-26 00:25:00|23525.7|23518.7|23523.2|23516.2|23528.2|23521.2|23513.2|23506.2|337
1603672200000|2020-10-26 00:30:00|23525.7|23518.7|23533.2|23526.2|23533.2|23526.2|23525.7|23518.7|223
1603672500000|2020-10-26 00:35:00|23535.7|23528.7|23538.2|23531.2|23538.2|23531.2|23528.2|23521.2|356
1603672800000|2020-10-26 00:40:00|23533.2|23526.2|23538.2|23531.2|23543.2|23536.2|23528.2|23521.2|372
1603673100000|2020-10-26 00:45:00|23535.7|23528.7|23533.2|23526.2|23543.2|23536.2|23533.2|23526.2|235
1603673400000|2020-10-26 00:50:00|23538.2|23531.2|23538.2|23531.2|23540.7|23533.7|23533.2|23526.2|227
1603673700000|2020-10-26 00:55:00|23533.2|23526.2|23528.2|23521.2|23538.2|23531.2|23523.2|23516.2|388
1603674000000|2020-10-26 01:00:00|23525.7|23518.7|23538.2|23531.2|23538.2|23531.2|23523.2|23516.2|475
1603674300000|2020-10-26 01:05:00|23533.2|23526.2|23543.2|23536.2|23543.2|23536.2|23533.2|23526.2|264
1603674600000|2020-10-26 01:10:00|23545.7|23538.7|23558.2|23551.2|23558.2|23551.2|23545.7|23538.7|342
1603674900000|2020-10-26 01:15:00|23553.2|23546.2|23548.2|23541.2|23558.2|23551.2|23548.2|23541.2|318
1603675200000|2020-10-26 01:20:00|23543.2|23536.2|23545.7|23538.7|23553.2|23546.2|23543.2|23536.2|192
1603675500000|2020-10-26 01:25:00|23548.2|23541.2|23543.2|23536.2|23548.2|23541.2|23538.2|23531.2|176
1603675800000|2020-10-26 01:30:00|23538.2|23531.2|23513.2|23506.2|23543.2|23536.2|23508.2|23501.2|940
1603676100000|2020-10-26 01:35:00|23510.7|23503.7|23498.2|23491.2|23513.2|23506.2|23495.7|23488.7|581
1603676400000|2020-10-26 01:40:00|23503.2|23496.2|23503.2|23496.2|23503.2|23496.2|23493.2|23486.2|458
1603676700000|2020-10-26 01:45:00|23498.2|23491.2|23498.2|23491.2|23508.2|23501.2|23498.2|23491.2|362
1603677000000|2020-10-26 01:50:00|23500.7|23493.7|23503.2|23496.2|23508.2|23501.2|23498.2|23491.2|225
1603677300000|2020-10-26 01:55:00|23505.7|23498.7|23508.2|23501.2|23513.2|23506.2|23505.7|23498.7|138
1603677600000|2020-10-26 02:00:00|23505.7|23498.7|23513.2|23506.2|23513.2|23506.2|23503.2|23496.2|155
1603677900000|2020-10-26 02:05:00|23515.7|23508.7|23513.2|23506.2|23515.7|23508.7|23513.2|23506.2|59
1603678200000|2020-10-26 02:10:00|23515.7|23508.7|23513.2|23506.2|23518.2|23511.2|23513.2|23506.2|50
1603678500000|2020-10-26 02:15:00|23508.2|23501.2|23513.2|23506.2|23515.7|23508.7|23508.2|23501.2|198
1603678800000|2020-10-26 02:20:00|23515.7|23508.7|23518.2|23511.2|23523.2|23516.2|23515.7|23508.7|137
1603679100000|2020-10-26 02:25:00|23515.7|23508.7|23508.2|23501.2|23518.2|23511.2|23508.2|23501.2|175
1603679400000|2020-10-26 02:30:00|23513.2|23506.2|23508.2|23501.2|23513.2|23506.2|23508.2|23501.2|77
1603679700000|2020-10-26 02:35:00|23510.7|23503.7|23508.2|23501.2|23513.2|23506.2|23508.2|23501.2|37
1603680000000|2020-10-26 02:40:00|23503.2|23496.2|23503.2|23496.2|23503.2|23496.2|23503.2|23496.2|61
1603680300000|2020-10-26 02:45:00|23498.2|23491.2|23503.2|23496.2|23503.2|23496.2|23498.2|23491.2|67
1603680600000|2020-10-26 02:50:00|23498.2|23491.2|23503.2|23496.2|23503.2|23496.2|23498.2|23491.2|52
1603680900000|2020-10-26 02:55:00|23498.2|23491.2|23498.2|23491.2|23498.2|23491.2|23498.2|23491.2|27
1603681200000|2020-10-26 03:00:00|||||||||7
1603681500000|2020-10-26 03:05:00|23500.7|23493.7|23503.2|23496.2|23503.2|23496.2|23498.2|23491.2|91
1603681800000|2020-10-26 03:10:00|||||||||25
1603682100000|2020-10-26 03:15:00|23498.2|23491.2|23498.2|23491.2|23503.2|23496.2|23498.2|23491.2|137
1603682400000|2020-10-26 03:20:00|23493.2|23486.2|23493.2|23486.2|23498.2|23491.2|23483.2|23476.2|441
1603682700000|2020-10-26 03:25:00|23498.2|23491.2|23493.2|23486.2|23503.2|23496.2|23488.2|23481.2|269
1603683000000|2020-10-26 03:30:00|23488.2|23481.2|23478.2|23471.2|23488.2|23481.2|23475.7|23468.7|504
1603683300000|2020-10-26 03:35:00|23473.2|23466.2|23478.2|23471.2|23478.2|23471.2|23473.2|23466.2|378
1603683600000|2020-10-26 03:40:00|23480.7|23473.7|23478.2|23471.2|23483.2|23476.2|23478.2|23471.2|205
1603683900000|2020-10-26 03:45:00|23483.2|23476.2|23488.2|23481.2|23490.7|23483.7|23483.2|23476.2|240
1603684200000|2020-10-26 03:50:00|23485.7|23478.7|23488.2|23481.2|23488.2|23481.2|23485.7|23478.7|13
1603684500000|2020-10-26 03:55:00|23485.7|23478.7|23493.2|23486.2|23493.2|23486.2|23478.2|23471.2|122
1603684800000|2020-10-26 04:00:00|23490.7|23483.7|23488.2|23481.2|23493.2|23486.2|23488.2|23481.2|103
1603685100000|2020-10-26 04:05:00|23490.7|23483.7|23483.2|23476.2|23493.2|23486.2|23483.2|23476.2|66
1603685400000|2020-10-26 04:10:00|23478.2|23471.2|23483.2|23476.2|23483.2|23476.2|23478.2|23471.2|37
1603685700000|2020-10-26 04:15:00|23488.2|23481.2|23483.2|23476.2|23488.2|23481.2|23483.2|23476.2|66
1603686000000|2020-10-26 04:20:00|23478.2|23471.2|23483.2|23476.2|23483.2|23476.2|23478.2|23471.2|39
1603686300000|2020-10-26 04:25:00|23478.2|23471.2|23478.2|23471.2|23483.2|23476.2|23478.2|23471.2|178
1603686600000|2020-10-26 04:30:00|23475.7|23468.7|23478.2|23471.2|23478.2|23471.2|23473.2|23466.2|222
1603686900000|2020-10-26 04:35:00|23483.2|23476.2|23488.2|23481.2|23488.2|23481.2|23478.2|23471.2|168
1603687200000|2020-10-26 04:40:00|23483.2|23476.2|23488.2|23481.2|23488.2|23481.2|23483.2|23476.2|108
1603687500000|2020-10-26 04:45:00|23485.7|23478.7|23488.2|23481.2|23488.2|23481.2|23483.2|23476.2|74
1603687800000|2020-10-26 04:50:00|||||||||32
1603688100000|2020-10-26 04:55:00|23483.2|23476.2|23488.2|23481.2|23488.2|23481.2|23483.2|23476.2|138
1603688400000|2020-10-26 05:00:00|23493.2|23486.2|23503.2|23496.2|23503.2|23496.2|23488.2|23481.2|220
1603688700000|2020-10-26 05:05:00|23498.2|23491.2|23498.2|23491.2|23498.2|23491.2|23498.2|23491.2|124
1603689000000|2020-10-26 05:10:00|23500.7|23493.7|23493.2|23486.2|23503.2|23496.2|23493.2|23486.2|144
1603689300000|2020-10-26 05:15:00|23498.2|23491.2|23498.2|23491.2|23503.2|23496.2|23498.2|23491.2|294
1603689600000|2020-10-26 05:20:00|23495.7|23488.7|23498.2|23491.2|23503.2|23496.2|23493.2|23486.2|290
1603689900000|2020-10-26 05:25:00|23503.2|23496.2|23498.2|23491.2|23503.2|23496.2|23498.2|23491.2|92
1603690200000|2020-10-26 05:30:00|23493.2|23486.2|23493.2|23486.2|23493.2|23486.2|23493.2|23486.2|160
1603690500000|2020-10-26 05:35:00|23488.2|23481.2|23488.2|23481.2|23493.2|23486.2|23483.2|23476.2|593
1603690800000|2020-10-26 05:40:00|23483.2|23476.2|23488.2|23481.2|23488.2|23481.2|23483.2|23476.2|137
1603691100000|2020-10-26 05:45:00|23485.7|23478.7|23483.2|23476.2|23488.2|23481.2|23478.2|23471.2|277
1603691400000|2020-10-26 05:50:00|23478.2|23471.2|23488.2|23481.2|23488.2|23481.2|23478.2|23471.2|358
1603691700000|2020-10-26 05:55:00|23485.7|23478.7|23488.2|23481.2|23493.2|23486.2|23483.2|23476.2|1304
1603692000000|2020-10-26 06:00:00|23493.2|23486.2|23488.2|23481.2|23493.2|23486.2|23483.2|23476.2|2229
1603692300000|2020-10-26 06:05:00|23493.2|23486.2|23488.2|23481.2|23493.2|23486.2|23488.2|23481.2|919
1603692600000|2020-10-26 06:10:00|23493.2|23486.2|23483.2|23476.2|23493.2|23486.2|23483.2|23476.2|216
1603692900000|2020-10-26 06:15:00|23478.2|23471.2|23483.2|23476.2|23483.2|23476.2|23478.2|23471.2|248
1603693200000|2020-10-26 06:20:00|||||||||16
1603693500000|2020-10-26 06:25:00|23488.2|23481.2|23483.2|23476.2|23488.2|23481.2|23483.2|23476.2|12
1603693800000|2020-10-26 06:30:00|23478.2|23471.2|23483.2|23476.2|23483.2|23476.2|23478.2|23471.2|28
1603694100000|2020-10-26 06:35:00|23478.2|23471.2|23473.2|23466.2|23478.2|23471.2|23473.2|23466.2|12
1603694400000|2020-10-26 06:40:00|23478.2|23471.2|23473.2|23466.2|23483.2|23476.2|23473.2|23466.2|54
1603694700000|2020-10-26 06:45:00|23478.2|23471.2|23478.2|23471.2|23478.2|23471.2|23470.7|23463.7|81
1603695300000|2020-10-26 06:55:00|23483.2|23476.2|23483.2|23476.2|23485.7|23478.7|23483.2|23476.2|52
1603695600000|2020-10-26 07:00:00|23485.7|23478.7|23478.2|23471.2|23485.7|23478.7|23468.2|23461.2|95
1603695900000|2020-10-26 07:05:00|23480.7|23473.7|23460.7|23453.7|23480.7|23473.7|23453.2|23446.2|151
1603696200000|2020-10-26 07:10:00|23458.2|23451.2|23453.2|23446.2|23458.2|23451.2|23450.7|23443.7|28
1603696500000|2020-10-26 07:15:00|23448.2|23441.2|23433.2|23426.2|23450.7|23443.7|23428.2|23421.2|129
1603696800000|2020-10-26 07:20:00|23430.7|23423.7|23428.2|23421.2|23443.2|23436.2|23423.2|23416.2|66
1603697100000|2020-10-26 07:25:00|23430.7|23423.7|23433.2|23426.2|23433.2|23426.2|23423.2|23416.2|153
1603697400000|2020-10-26 07:30:00|23435.7|23428.7|23443.2|23436.2|23443.2|23436.2|23433.2|23426.2|278
1603697700000|2020-10-26 07:35:00|23448.2|23441.2|23448.2|23441.2|23448.2|23441.2|23443.2|23436.2|69
1603698000000|2020-10-26 07:40:00|23443.2|23436.2|23448.2|23441.2|23453.2|23446.2|23438.2|23431.2|99
1603698300000|2020-10-26 07:45:00|23453.2|23446.2|23448.2|23441.2|23453.2|23446.2|23448.2|23441.2|31
1603698600000|2020-10-26 07:50:00|23453.2|23446.2|23448.2|23441.2|23453.2|23446.2|23448.2|23441.2|101
1603698900000|2020-10-26 07:55:00|23443.2|23436.2|23433.2|23426.2|23445.7|23438.7|23433.2|23426.2|143
1603699200000|2020-10-26 08:00:00|23428.2|23421.2|23438.2|23431.2|23438.2|23431.2|23423.2|23416.2|702
1603699500000|2020-10-26 08:05:00|23435.7|23428.7|23448.2|23441.2|23450.7|23443.7|23428.2|23421.2|335
1603699800000|2020-10-26 08:10:00|23445.7|23438.7|23453.2|23446.2|23458.2|23451.2|23433.2|23426.2|403
1603700100000|2020-10-26 08:15:00|23458.2|23451.2|23463.2|23456.2|23463.2|23456.2|23448.2|23441.2|320
1603700400000|2020-10-26 08:20:00|23460.7|23453.7|23453.2|23446.2|23463.2|23456.2|23448.2|23441.2|198
1603700700000|2020-10-26 08:25:00|23450.7|23443.7|23453.2|23446.2|23458.2|23451.2|23448.2|23441.2|163
1603701000000|2020-10-26 08:30:00|23448.2|23441.2|23443.2|23436.2|23453.2|23446.2|23440.7|23433.7|213
1603701300000|2020-10-26 08:35:00|23448.2|23441.2|23453.2|23446.2|23453.2|23446.2|23443.2|23436.2|85
1603701600000|2020-10-26 08:40:00|23450.7|23443.7|23458.2|23451.2|23458.2|23451.2|23443.2|23436.2|134
1603701900000|2020-10-26 08:45:00|23463.2|23456.2|23468.2|23461.2|23468.2|23461.2|23460.7|23453.7|72
1603702200000|2020-10-26 08:50:00|23465.7|23458.7|23473.2|23466.2|23473.2|23466.2|23463.2|23456.2|76
1603702500000|2020-10-26 08:55:00|23470.7|23463.7|23473.2|23466.2|23480.7|23473.7|23468.2|23461.2|88
1603702800000|2020-10-26 09:00:00|23470.7|23463.7|23473.2|23466.2|23473.2|23466.2|23463.2|23456.2|92
1603703100000|2020-10-26 09:05:00|23475.7|23468.7|23478.2|23471.2|23478.2|23471.2|23473.2|23466.2|86
1603703400000|2020-10-26 09:10:00|23483.2|23476.2|23478.2|23471.2|23483.2|23476.2|23478.2|23471.2|27
1603703700000|2020-10-26 09:15:00|23483.2|23476.2|23478.2|23471.2|23483.2|23476.2|23478.2|23471.2|84
1603704000000|2020-10-26 09:20:00|23480.7|23473.7|23475.7|23468.7|23483.2|23476.2|23473.2|23466.2|54
1603704300000|2020-10-26 09:25:00|23478.2|23471.2|23478.2|23471.2|23478.2|23471.2|23473.2|23466.2|58
1603704600000|2020-10-26 09:30:00|23483.2|23476.2|23475.7|23468.7|23483.2|23476.2|23473.2|23466.2|64
1603704900000|2020-10-26 09:35:00|23473.2|23466.2|23463.2|23456.2|23478.2|23471.2|23463.2|23456.2|55
1603705200000|2020-10-26 09:40:00|23468.2|23461.2|23463.2|23456.2|23468.2|23461.2|23463.2|23456.2|40
1603705500000|2020-10-26 09:45:00|23460.7|23453.7|23458.2|23451.2|23463.2|23456.2|23458.2|23451.2|82
1603705800000|2020-10-26 09:50:00|23453.2|23446.2|23458.2|23451.2|23458.2|23451.2|23448.2|23441.2|41
1603706100000|2020-10-26 09:55:00|23460.7|23453.7|23453.2|23446.2|23463.2|23456.2|23453.2|23446.2|46
1603706400000|2020-10-26 10:00:00|23455.7|23448.7|23453.2|23446.2|23458.2|23451.2|23453.2|23446.2|64
1603706700000|2020-10-26 10:05:00|23455.7|23448.7|23458.2|23451.2|23463.2|23456.2|23453.2|23446.2|29
1603707000000|2020-10-26 10:10:00|23455.7|23448.7|23468.2|23461.2|23470.7|23463.7|23455.7|23448.7|81
1603707300000|2020-10-26 10:15:00|23463.2|23456.2|23468.2|23461.2|23468.2|23461.2|23463.2|23456.2|44
1603707600000|2020-10-26 10:20:00|23463.2|23456.2|23463.2|23456.2|23468.2|23461.2|23463.2|23456.2|50
1603707900000|2020-10-26 10:25:00|23465.7|23458.7|23468.2|23461.2|23468.2|23461.2|23463.2|23456.2|47
1603708200000|2020-10-26 10:30:00|23465.7|23458.7|23463.2|23456.2|23468.2|23461.2|23463.2|23456.2|27
1603708500000|2020-10-26 10:35:00|23465.7|23458.7|23463.2|23456.2|23468.2|23461.2|23463.2|23456.2|30
1603708800000|2020-10-26 10:40:00|23458.2|23451.2|23453.2|23446.2|23458.2|23451.2|23453.2|23446.2|58
1603709100000|2020-10-26 10:45:00|23458.2|23451.2|23458.2|23451.2|23458.2|23451.2|23453.2|23446.2|59
1603709400000|2020-10-26 10:50:00|23460.7|23453.7|23463.2|23456.2|23463.2|23456.2|23458.2|23451.2|14
1603709700000|2020-10-26 10:55:00|23465.7|23458.7|23468.2|23461.2|23468.2|23461.2|23463.2|23456.2|54
1603710000000|2020-10-26 11:00:00|23470.7|23463.7|23478.2|23471.2|23480.7|23473.7|23468.2|23461.2|70
1603710300000|2020-10-26 11:05:00|23483.2|23476.2|23478.2|23471.2|23483.2|23476.2|23478.2|23471.2|31
1603710600000|2020-10-26 11:10:00|23480.7|23473.7|23478.2|23471.2|23483.2|23476.2|23478.2|23471.2|63
1603710900000|2020-10-26 11:15:00|23473.2|23466.2|23473.2|23466.2|23478.2|23471.2|23473.2|23466.2|27
1603711200000|2020-10-26 11:20:00|23475.7|23468.7|23473.2|23466.2|23478.2|23471.2|23468.2|23461.2|39
1603711500000|2020-10-26 11:25:00|||||||||31
1603711800000|2020-10-26 11:30:00|||||||||2
1603712100000|2020-10-26 11:35:00|||||||||1
1603712400000|2020-10-26 11:40:00|23468.2|23461.2|23473.2|23466.2|23473.2|23466.2|23468.2|23461.2|40
1603712700000|2020-10-26 11:45:00|23470.7|23463.7|23473.2|23466.2|23478.2|23471.2|23468.2|23461.2|74
1603713000000|2020-10-26 11:50:00|23470.7|23463.7|23463.2|23456.2|23470.7|23463.7|23458.2|23451.2|54
1603713300000|2020-10-26 11:55:00|23460.7|23453.7|23463.2|23456.2|23463.2|23456.2|23458.2|23451.2|23
1603713600000|2020-10-26 12:00:00|23458.2|23451.2|23463.2|23456.2|23463.2|23456.2|23458.2|23451.2|113
1603713900000|2020-10-26 12:05:00|23458.2|23451.2|23463.2|23456.2|23463.2|23456.2|23458.2|23451.2|27
1603714200000|2020-10-26 12:10:00|23460.7|23453.7|23453.2|23446.2|23463.2|23456.2|23448.2|23441.2|203
1603714500000|2020-10-26 12:15:00|23450.7|23443.7|23458.2|23451.2|23458.2|23451.2|23448.2|23441.2|52
1603714800000|2020-10-26 12:20:00|23453.2|23446.2|23448.2|23441.2|23453.2|23446.2|23445.7|23438.7|40
1603715100000|2020-10-26 12:25:00|23445.7|23438.7|23458.2|23451.2|23458.2|23451.2|23443.2|23436.2|134
1603715400000|2020-10-26 12:30:00|23463.2|23456.2|23458.2|23451.2|23463.2|23456.2|23458.2|23451.2|47
1603715700000|2020-10-26 12:35:00|||||||||15
1603716000000|2020-10-26 12:40:00|23453.2|23446.2|23453.2|23446.2|23458.2|23451.2|23453.2|23446.2|139
1603716300000|2020-10-26 12:45:00|23450.7|23443.7|23448.2|23441.2|23453.2|23446.2|23448.2|23441.2|44
1603716600000|2020-10-26 12:50:00|23450.7|23443.7|23453.2|23446.2|23458.2|23451.2|23448.2|23441.2|90
1603716900000|2020-10-26 12:55:00|23450.7|23443.7|23458.2|23451.2|23458.2|23451.2|23450.7|23443.7|62
1603717200000|2020-10-26 13:00:00|23453.2|23446.2|23458.2|23451.2|23458.2|23451.2|23453.2|23446.2|44
1603717500000|2020-10-26 13:05:00|23460.7|23453.7|23463.2|23456.2|23463.2|23456.2|23458.2|23451.2|33
1603717800000|2020-10-26 13:10:00|23460.7|23453.7|23468.2|23461.2|23473.2|23466.2|23458.2|23451.2|78
1603718100000|2020-10-26 13:15:00|23470.7|23463.7|23468.2|23461.2|23473.2|23466.2|23468.2|23461.2|6
1603718400000|2020-10-26 13:20:00|23470.7|23463.7|23468.2|23461.2|23473.2|23466.2|23468.2|23461.2|72
1603718700000|2020-10-26 13:25:00|23473.2|23466.2|23470.7|23463.7|23473.2|23466.2|23468.2|23461.2|24
1603719000000|2020-10-26 13:30:00|23473.2|23466.2|23478.2|23471.2|23485.7|23478.7|23468.2|23461.2|236
1603719300000|2020-10-26 13:35:00|23473.2|23466.2|23478.2|23471.2|23483.2|23476.2|23473.2|23466.2|209
1603719600000|2020-10-26 13:40:00|23483.2|23476.2|23473.2|23466.2|23483.2|23476.2|23463.2|23456.2|190
1603719900000|2020-10-26 13:45:00|23475.7|23468.7|23463.2|23456.2|23475.7|23468.7|23463.2|23456.2|64
1603720200000|2020-10-26 13:50:00|23465.7|23458.7|23478.2|23471.2|23478.2|23471.2|23463.2|23456.2|254
1603720500000|2020-10-26 13:55:00|23475.7|23468.7|23478.2|23471.2|23478.2|23471.2|23473.2|23466.2|42
1603720800000|2020-10-26 14:00:00|23475.7|23468.7|23480.7|23473.7|23483.2|23476.2|23468.2|23461.2|114
1603721100000|2020-10-26 14:05:00|23483.2|23476.2|23473.2|23466.2|23483.2|23476.2|23468.2|23461.2|78
1603721400000|2020-10-26 14:10:00|23475.7|23468.7|23473.2|23466.2|23478.2|23471.2|23468.2|23461.2|56
1603721700000|2020-10-26 14:15:00|23478.2|23471.2|23473.2|23466.2|23478.2|23471.2|23468.2|23461.2|56
1603722000000|2020-10-26 14:20:00|23475.7|23468.7|23473.2|23466.2|23478.2|23471.2|23463.2|23456.2|114
1603722300000|2020-10-26 14:25:00|23470.7|23463.7|23458.2|23451.2|23470.7|23463.7|23453.2|23446.2|206
1603722600000|2020-10-26 14:30:00|23455.7|23448.7|23453.2|23446.2|23458.2|23451.2|23438.2|23431.2|367
1603722900000|2020-10-26 14:35:00|23450.7|23443.7|23453.2|23446.2|23458.2|23451.2|23448.2|23441.2|119
1603723200000|2020-10-26 14:40:00|23455.7|23448.7|23453.2|23446.2|23458.2|23451.2|23448.2|23441.2|76
1603723500000|2020-10-26 14:45:00|23458.2|23451.2|23438.2|23431.2|23458.2|23451.2|23433.2|23426.2|292
1603723800000|2020-10-26 14:50:00|23435.7|23428.7|23433.2|23426.2|23438.2|23431.2|23428.2|23421.2|264
1603724100000|2020-10-26 14:55:00|23430.7|23423.7|23428.2|23421.2|23433.2|23426.2|23423.2|23416.2|232
1603724400000|2020-10-26 15:00:00|23423.2|23416.2|23428.2|23421.2|23428.2|23421.2|23413.2|23406.2|498
1603724700000|2020-10-26 15:05:00|23425.7|23418.7|23413.2|23406.2|23428.2|23421.2|23403.2|23396.2|691
1603725000000|2020-10-26 15:10:00|23418.2|23411.2|23418.2|23411.2|23428.2|23421.2|23413.2|23406.2|151
1603725300000|2020-10-26 15:15:00|23415.7|23408.7|23388.2|23381.2|23418.2|23411.2|23383.2|23376.2|294
1603725600000|2020-10-26 15:20:00|23390.7|23383.7|23403.2|23396.2|23403.2|23396.2|23385.7|23378.7|344
1603725900000|2020-10-26 15:25:00|23408.2|23401.2|23408.2|23401.2|23413.2|23406.2|23403.2|23396.2|148
1603726200000|2020-10-26 15:30:00|23403.2|23396.2|23398.2|23391.2|23418.2|23411.2|23393.2|23386.2|267
1603726500000|2020-10-26 15:35:00|23403.2|23396.2|23413.2|23406.2|23418.2|23411.2|23398.2|23391.2|202
1603726800000|2020-10-26 15:40:00|23408.2|23401.2|23413.2|23406.2|23413.2|23406.2|23403.2|23396.2|198
1603727100000|2020-10-26 15:45:00|23418.2|23411.2|23408.2|23401.2|23418.2|23411.2|23405.7|23398.7|127
1603727400000|2020-10-26 15:50:00|23403.2|23396.2|23408.2|23401.2|23418.2|23411.2|23403.2|23396.2|293
1603727700000|2020-10-26 15:55:00|23410.7|23403.7|23408.2|23401.2|23418.2|23411.2|23403.2|23396.2|160
1603728000000|2020-10-26 16:00:00|23403.2|23396.2|23413.2|23406.2|23418.2|23411.2|23398.2|23391.2|119
1603728300000|2020-10-26 16:05:00|23418.2|23411.2|23413.2|23406.2|23418.2|23411.2|23408.2|23401.2|133
1603728600000|2020-10-26 16:10:00|23415.7|23408.7|23413.2|23406.2|23418.2|23411.2|23408.2|23401.2|123
1603728900000|2020-10-26 16:15:00|23410.7|23403.7|23428.2|23421.2|23428.2|23421.2|23408.2|23401.2|161
1603729200000|2020-10-26 16:20:00|23423.2|23416.2|23423.2|23416.2|23428.2|23421.2|23418.2|23411.2|267
1603729500000|2020-10-26 16:25:00|23418.2|23411.2|23413.2|23406.2|23423.2|23416.2|23413.2|23406.2|487
1603729800000|2020-10-26 16:30:00|23410.7|23403.7|23398.2|23391.2|23413.2|23406.2|23393.2|23386.2|282
1603730100000|2020-10-26 16:35:00|23400.7|23393.7|23398.2|23391.2|23403.2|23396.2|23393.2|23386.2|130
1603730400000|2020-10-26 16:40:00|23403.2|23396.2|23403.2|23396.2|23403.2|23396.2|23398.2|23391.2|132
1603730700000|2020-10-26 16:45:00|23398.2|23391.2|23393.2|23386.2|23403.2|23396.2|23388.2|23381.2|149
1603731000000|2020-10-26 16:50:00|23388.2|23381.2|23393.2|23386.2|23398.2|23391.2|23388.2|23381.2|147
1603731300000|2020-10-26 16:55:00|23388.2|23381.2|23393.2|23386.2|23393.2|23386.2|23388.2|23381.2|160
1603731600000|2020-10-26 17:00:00|23390.7|23383.7|23403.2|23396.2|23403.2|23396.2|23383.2|23376.2|259
1603731900000|2020-10-26 17:05:00|23408.2|23401.2|23398.2|23391.2|23408.2|23401.2|23393.2|23386.2|111
1603732200000|2020-10-26 17:10:00|23403.2|23396.2|23408.2|23401.2|23418.2|23411.2|23403.2|23396.2|503
1603732500000|2020-10-26 17:15:00|23410.7|23403.7|23403.2|23396.2|23410.7|23403.7|23398.2|23391.2|132
1603732800000|2020-10-26 17:20:00|23400.7|23393.7|23393.2|23386.2|23403.2|23396.2|23393.2|23386.2|80
1603733100000|2020-10-26 17:25:00|23388.2|23381.2|23383.2|23376.2|23388.2|23381.2|23378.2|23371.2|195
1603733400000|2020-10-26 17:30:00|23378.2|23371.2|23358.2|23351.2|23383.2|23376.2|23358.2|23351.2|433
1603733700000|2020-10-26 17:35:00|23353.2|23346.2|23378.2|23371.2|23383.2|23376.2|23353.2|23346.2|199
1603734000000|2020-10-26 17:40:00|23383.2|23376.2|23383.2|23376.2|23383.2|23376.2|23378.2|23371.2|87
1603734300000|2020-10-26 17:45:00|23378.2|23371.2|23388.2|23381.2|23388.2|23381.2|23378.2|23371.2|74
1603734600000|2020-10-26 17:50:00|23385.7|23378.7|23398.2|23391.2|23398.2|23391.2|23385.7|23378.7|146
1603734900000|2020-10-26 17:55:00|23395.7|23388.7|23403.2|23396.2|23403.2|23396.2|23393.2|23386.2|215
1603735200000|2020-10-26 18:00:00|23400.7|23393.7|23403.2|23396.2|23408.2|23401.2|23393.2|23386.2|121
1603735500000|2020-10-26 18:05:00|23405.7|23398.7|23408.2|23401.2|23418.2|23411.2|23403.2|23396.2|243
1603735800000|2020-10-26 18:10:00|23410.7|23403.7|23403.2|23396.2|23413.2|23406.2|23395.7|23388.7|129
1603736100000|2020-10-26 18:15:00|23405.7|23398.7|23403.2|23396.2|23413.2|23406.2|23403.2|23396.2|142
1603736400000|2020-10-26 18:20:00|23398.2|23391.2|23403.2|23396.2|23408.2|23401.2|23398.2|23391.2|84
1603736700000|2020-10-26 18:25:00|23398.2|23391.2|23413.2|23406.2|23418.2|23411.2|23398.2|23391.2|174
1603737000000|2020-10-26 18:30:00|23408.2|23401.2|23408.2|23401.2|23418.2|23411.2|23408.2|23401.2|129
1603737300000|2020-10-26 18:35:00|23403.2|23396.2|23403.2|23396.2|23408.2|23401.2|23403.2|23396.2|91
1603737600000|2020-10-26 18:40:00|23405.7|23398.7|23408.2|23401.2|23418.2|23411.2|23403.2|23396.2|81
1603737900000|2020-10-26 18:45:00|23405.7|23398.7|23403.2|23396.2|23408.2|23401.2|23398.2|23391.2|26
1603738200000|2020-10-26 18:50:00|23408.2|23401.2|23413.2|23406.2|23418.2|23411.2|23403.2|23396.2|100
1603738500000|2020-10-26 18:55:00|23415.7|23408.7|23413.2|23406.2|23418.2|23411.2|23408.2|23401.2|70
1603738800000|2020-10-26 19:00:00|23408.2|23401.2|23413.2|23406.2|23423.2|23416.2|23408.2|23401.2|119
1603739100000|2020-10-26 19:05:00|23418.2|23411.2|23413.2|23406.2|23418.2|23411.2|23408.2|23401.2|76
1603739400000|2020-10-26 19:10:00|23418.2|23411.2|23408.2|23401.2|23418.2|23411.2|23403.2|23396.2|53
1603739700000|2020-10-26 19:15:00|23410.7|23403.7|23413.2|23406.2|23418.2|23411.2|23408.2|23401.2|64
1603740000000|2020-10-26 19:20:00|23418.2|23411.2|23418.2|23411.2|23423.2|23416.2|23418.2|23411.2|109
1603740300000|2020-10-26 19:25:00|23423.2|23416.2|23418.2|23411.2|23423.2|23416.2|23418.2|23411.2|45
1603740600000|2020-10-26 19:30:00|23420.7|23413.7|23428.2|23421.2|23433.2|23426.2|23413.2|23406.2|145
1603740900000|2020-10-26 19:35:00|23423.2|23416.2|23423.2|23416.2|23428.2|23421.2|23413.2|23406.2|71
1603741200000|2020-10-26 19:40:00|23420.7|23413.7|23418.2|23411.2|23423.2|23416.2|23413.2|23406.2|60
1603741500000|2020-10-26 19:45:00|23415.7|23408.7|23403.2|23396.2|23415.7|23408.7|23403.2|23396.2|84
1603741800000|2020-10-26 19:50:00|23408.2|23401.2|23413.2|23406.2|23413.2|23406.2|23408.2|23401.2|217
1603742100000|2020-10-26 19:55:00|23418.2|23411.2|23418.2|23411.2|23423.2|23416.2|23413.2|23406.2|429
1603742400000|2020-10-26 20:00:00|23415.7|23408.7|23415.7|23408.7|23423.2|23416.2|23413.2|23406.2|280
1603742700000|2020-10-26 20:05:00|23413.2|23406.2|23413.2|23406.2|23418.2|23411.2|23413.2|23406.2|51
1603743000000|2020-10-26 20:10:00|23418.2|23411.2|23408.2|23401.2|23418.2|23411.2|23408.2|23401.2|66
1603743300000|2020-10-26 20:15:00|23412.2|23397.2|23412.2|23397.2|23412.2|23397.2|23412.2|23397.2|2
1603743600000|2020-10-26 20:20:00|23407.2|23392.2|23412.2|23397.2|23412.2|23397.2|23407.2|23392.2|15
1603743900000|2020-10-26 20:25:00|23407.2|23392.2|23407.2|23392.2|23412.2|23397.2|23407.2|23392.2|43
1603744200000|2020-10-26 20:30:00|23409.7|23394.7|23404.7|23389.7|23409.7|23394.7|23404.7|23389.7|11
1603744500000|2020-10-26 20:35:00|23402.2|23387.2|23407.2|23392.2|23407.2|23392.2|23402.2|23387.2|9
1603744800000|2020-10-26 20:40:00|||||||||4
1603745100000|2020-10-26 20:45:00|23404.7|23389.7|23412.2|23397.2|23412.2|23397.2|23404.7|23389.7|17
1603745400000|2020-10-26 20:50:00|23414.7|23399.7|23414.7|23399.7|23414.7|23399.7|23414.7|23399.7|13
1603745700000|2020-10-26 20:55:00|23409.7|23394.7|23417.5|23387.5|23419.6|23397.2|23409.7|23387.2|36
1603746000000|2020-10-26 21:00:00|23414.9|23384.9|23416.3|23386.3|23417.7|23387.7|23414.9|23384.9|1
1603746300000|2020-10-26 21:05:00|23416.6|23386.6|23417.3|23387.3|23417.5|23387.5|23416.6|23386.6|0
1603746600000|2020-10-26 21:10:00|23417.7|23387.7|23415.9|23385.9|23417.7|23387.7|23415.9|23385.9|0
1603746900000|2020-10-26 21:15:00|23416.6|23386.6|23417.7|23387.7|23417.7|23387.7|23416.1|23386.1|0
1603747200000|2020-10-26 21:20:00|23417.5|23387.5|23417.3|23387.3|23417.7|23387.7|23416.5|23386.5|0
1603747500000|2020-10-26 21:25:00|23416.8|23386.8|23416.5|23386.5|23417.3|23387.3|23416.5|23386.5|0
1603747800000|2020-10-26 21:30:00|23416.1|23386.1|23415.3|23385.3|23416.2|23386.2|23415.3|23385.3|0
1603748100000|2020-10-26 21:35:00|23415|23385|23411.4|23381.4|23415.1|23385.1|23408.8|23378.8|0
1603748400000|2020-10-26 21:40:00|23411.8|23381.8|23414.3|23384.3|23414.4|23384.4|23411.4|23381.4|0
1603748700000|2020-10-26 21:45:00|23413.3|23383.3|23412.8|23382.8|23414.1|23384.1|23412.8|23382.8|0
1603749000000|2020-10-26 21:50:00|23413|23383|23413.6|23383.6|23414.3|23384.3|23413|23383|0
1603749300000|2020-10-26 21:55:00|23414.6|23384.6|23414.7|23384.7|23416.1|23386.1|23413.2|23383.2|0
1603749600000|2020-10-26 22:00:00|23418|23388|23419.7|23404.7|23435.7|23407.2|23415.6|23385.6|7
1603749900000|2020-10-26 22:05:00|23417.2|23402.2|23422.2|23407.2|23427.2|23412.2|23417.2|23402.2|15
1603750200000|2020-10-26 22:10:00|23419.7|23404.7|23422.2|23407.2|23422.2|23407.2|23417.2|23402.2|15
1603750500000|2020-10-26 22:15:00|||||||||1
1603750800000|2020-10-26 22:20:00|23427.2|23412.2|23427.2|23412.2|23432.2|23417.2|23427.2|23412.2|24
1603751400000|2020-10-26 22:30:00|23432.2|23417.2|23427.2|23412.2|23432.2|23417.2|23427.2|23412.2|37
1603752000000|2020-10-26 22:40:00|23432.2|23417.2|23432.2|23417.2|23432.2|23417.2|23432.2|23417.2|7
1603752600000|2020-10-26 22:50:00|23427.2|23412.2|23427.2|23412.2|23432.2|23417.2|23427.2|23412.2|19
1603752900000|2020-10-26 22:55:00|23424.7|23409.7|23422.2|23407.2|23424.7|23409.7|23422.2|23407.2|2
1603753200000|2020-10-26 23:00:00|23427.2|23412.2|23417.2|23402.2|23432.2|23417.2|23417.2|23402.2|57
1603753500000|2020-10-26 23:05:00|23412.2|23397.2|23414.7|23399.7|23417.2|23402.2|23412.2|23397.2|36
1603753800000|2020-10-26 23:10:00|23412.2|23397.2|23422.2|23407.2|23427.2|23412.2|23412.2|23397.2|20
1603754100000|2020-10-26 23:15:00|23419.7|23404.7|23417.2|23402.2|23422.2|23407.2|23417.2|23402.2|15
1603754700000|2020-10-26 23:25:00|23422.2|23407.2|23422.2|23407.2|23427.2|23412.2|23422.2|23407.2|27
1603755000000|2020-10-26 23:30:00|23417.2|23402.2|23423.2|23416.2|23445.6|23421.2|23413.2|23402.2|22129
1603755300000|2020-10-26 23:35:00|23418.2|23411.2|23418.2|23411.2|23418.2|23411.2|23418.2|23411.2|30
1603755600000|2020-10-26 23:40:00|23423.2|23416.2|23408.2|23401.2|23428.2|23421.2|23408.2|23401.2|282
1603755900000|2020-10-26 23:45:00|23405.7|23398.7|23403.2|23396.2|23405.7|23398.7|23373.2|23366.2|578
1603756200000|2020-10-26 23:50:00|23398.2|23391.2|23403.2|23396.2|23403.2|23396.2|23398.2|23391.2|189
1603756500000|2020-10-26 23:55:00|23400.7|23393.7|23393.2|23386.2|23400.7|23393.7|23388.2|23381.2|281
1603756800000|2020-10-27 00:00:00|23388.2|23381.2|23308.2|23301.2|23388.2|23381.2|23233.2|23226.2|5045
1603757100000|2020-10-27 00:05:00|23310.7|23303.7|23293.2|23286.2|23313.2|23306.2|23268.2|23261.2|2359
1603757400000|2020-10-27 00:10:00|23295.7|23288.7|23333.2|23326.2|23338.2|23331.2|23293.2|23286.2|1362
1603757700000|2020-10-27 00:15:00|23338.2|23331.2|23358.2|23351.2|23365.7|23358.7|23315.7|23308.7|1149
1603758000000|2020-10-27 00:20:00|23363.2|23356.2|23373.2|23366.2|23373.2|23366.2|23353.2|23346.2|1162
1603758300000|2020-10-27 00:25:00|23375.7|23368.7|23388.2|23381.2|23395.7|23388.7|23355.7|23348.7|1574
1603758600000|2020-10-27 00:30:00|23385.7|23378.7|23408.2|23401.2|23413.2|23406.2|23383.2|23376.2|907
1603758900000|2020-10-27 00:35:00|23413.2|23406.2|23398.2|23391.2|23413.2|23406.2|23398.2|23391.2|524
1603759200000|2020-10-27 00:40:00|23403.2|23396.2|23393|23386|23403.2|23396.2|23383|23376|372
1603759500000|2020-10-27 00:45:00|23395.5|23388.5|23398|23391|23408|23401|23388|23381|534
1603759800000|2020-10-27 00:50:00|23400.5|23393.5|23383|23376|23403|23396|23383|23376|252
1603760100000|2020-10-27 00:55:00|23385.5|23378.5|23413|23406|23413|23406|23383|23376|575
1603760400000|2020-10-27 01:00:00|23410.5|23403.5|23408|23401|23418|23411|23398|23391|411
1603760700000|2020-10-27 01:05:00|23413|23406|23428|23421|23433|23426|23408|23401|340
1603761000000|2020-10-27 01:10:00|23430.5|23423.5|23428|23421|23438|23431|23423|23416|363
1603761300000|2020-10-27 01:15:00|23433|23426|23418|23411|23435.5|23428.5|23418|23411|548
1603761600000|2020-10-27 01:20:00|23423|23416|23440.5|23433.5|23443|23436|23418|23411|422
1603761900000|2020-10-27 01:25:00|23443|23436|23428|23421|23443|23436|23428|23421|501
1603762200000|2020-10-27 01:30:00|23433|23426|23418|23411|23443|23436|23415.5|23408.5|699
1603762500000|2020-10-27 01:35:00|23415.5|23408.5|23418|23411|23423|23416|23408|23401|477
1603762800000|2020-10-27 01:40:00|23423|23416|23423|23416|23423|23416|23413|23406|200
1603763100000|2020-10-27 01:45:00|23418|23411|23438|23431|23438|23431|23418|23411|311
1603763400000|2020-10-27 01:50:00|23433|23426|23438|23431|23443|23436|23428|23421|239
1603763700000|2020-10-27 01:55:00|23435.5|23428.5|23438|23431|23438|23431|23423|23416|361
1603764000000|2020-10-27 02:00:00|23443|23436|23423|23416|23443|23436|23423|23416|273
1603764300000|2020-10-27 02:05:00|23425.5|23418.5|23423|23416|23428|23421|23418|23411|291
1603764600000|2020-10-27 02:10:00|23420.5|23413.5|23453|23446|23453|23446|23420.5|23413.5|284
1603764900000|2020-10-27 02:15:00|23448|23441|23423|23416|23453|23446|23423|23416|758
1603765200000|2020-10-27 02:20:00|23425.5|23418.5|23423|23416|23428|23421|23418|23411|195
1603765500000|2020-10-27 02:25:00|23428|23421|23418|23411|23428|23421|23418|23411|257
1603765800000|2020-10-27 02:30:00|23413|23406|23408|23401|23418|23411|23408|23401|310
1603766100000|2020-10-27 02:35:00|23405.5|23398.5|23403|23396|23408|23401|23393|23386|435
1603766400000|2020-10-27 02:40:00|23405.5|23398.5|23398|23391|23408|23401|23398|23391|61
1603766700000|2020-10-27 02:45:00|23400.5|23393.5|23408|23401|23413|23406|23398|23391|234
1603767000000|2020-10-27 02:50:00|23410.5|23403.5|23408|23401|23413|23406|23408|23401|36
1603767300000|2020-10-27 02:55:00|23413|23406|23408|23401|23413|23406|23403|23396|73
1603767600000|2020-10-27 03:00:00|23405.5|23398.5|23398|23391|23405.5|23398.5|23398|23391|30
1603767900000|2020-10-27 03:05:00|23400.5|23393.5|23403|23396|23403|23396|23398|23391|97
1603768200000|2020-10-27 03:10:00|23398|23391|23393|23386|23403|23396|23393|23386|85
1603768500000|2020-10-27 03:15:00|23390.5|23383.5|23398|23391|23398|23391|23388|23381|221
1603768800000|2020-10-27 03:20:00|23403|23396|23403|23396|23408|23401|23400.5|23393.5|91
1603769100000|2020-10-27 03:25:00|23405.5|23398.5|23403|23396|23413|23406|23403|23396|133
1603769400000|2020-10-27 03:30:00|23400.5|23393.5|23408|23401|23408|23401|23398|23391|251
1603769700000|2020-10-27 03:35:00|23410.5|23403.5|23408|23401|23413|23406|23403|23396|176
1603770000000|2020-10-27 03:40:00|23405.5|23398.5|23408|23401|23408|23401|23403|23396|101
1603770300000|2020-10-27 03:45:00|23405.5|23398.5|23408|23401|23413|23406|23403|23396|132
1603770600000|2020-10-27 03:50:00|23403|23396|23398|23391|23405.5|23398.5|23398|23391|285
1603770900000|2020-10-27 03:55:00|23393|23386|23388|23381|23398|23391|23388|23381|191
1603771200000|2020-10-27 04:00:00|23390.5|23383.5|23398|23391|23403|23396|23390.5|23383.5|243
1603771500000|2020-10-27 04:05:00|23400.5|23393.5|23398|23391|23403|23396|23393|23386|194
1603771800000|2020-10-27 04:10:00|23400.5|23393.5|23393|23386|23400.5|23393.5|23393|23386|131
1603772100000|2020-10-27 04:15:00|23398|23391|23398|23391|23398|23391|23393|23386|129
1603772400000|2020-10-27 04:20:00|23403|23396|23398|23391|23403|23396|23398|23391|101
1603772700000|2020-10-27 04:25:00|23400.5|23393.5|23408|23401|23408|23401|23398|23391|118
1603773000000|2020-10-27 04:30:00|23413|23406|23408|23401|23413|23406|23408|23401|137
1603773300000|2020-10-27 04:35:00|23410.5|23403.5|23413|23406|23413|23406|23403|23396|184
1603773600000|2020-10-27 04:40:00|23415.5|23408.5|23418|23411|23423|23416|23415.5|23408.5|229
1603773900000|2020-10-27 04:45:00|23423|23416|23423|23416|23423|23416|23418|23411|83
1603774200000|2020-10-27 04:50:00|23425.5|23418.5|23428|23421|23433|23426|23425.5|23418.5|177
1603774500000|2020-10-27 04:55:00|23433|23426|23438|23431|23438|23431|23428|23421|372
1603774800000|2020-10-27 05:00:00|23440.5|23433.5|23443|23436|23443|23436|23438|23431|202
1603775100000|2020-10-27 05:05:00|23440.5|23433.5|23443|23436|23443|23436|23438|23431|165
1603775400000|2020-10-27 05:10:00|23438|23431|23438|23431|23443|23436|23438|23431|175
1603775700000|2020-10-27 05:15:00|23443|23436|23450.5|23443.5|23453|23446|23443|23436|874
1603776000000|2020-10-27 05:20:00|23453|23446|23468|23461|23473|23466|23448|23441|904
1603776300000|2020-10-27 05:25:00|23470.5|23463.5|23463|23456|23473|23466|23463|23456|494
1603776600000|2020-10-27 05:30:00|23468|23461|23463|23456|23468|23461|23463|23456|59
1603776900000|2020-10-27 05:35:00|||||||||126
1603777200000|2020-10-27 05:40:00|23468|23461|23458|23451|23473|23466|23453|23446|802
1603777500000|2020-10-27 05:45:00|23463|23456|23473|23466|23473|23466|23458|23451|389
1603777800000|2020-10-27 05:50:00|23468|23461|23458|23451|23473|23466|23458|23451|388
1603778100000|2020-10-27 05:55:00|23460.5|23453.5|23468|23461|23473|23466|23453|23446|1409
1603778400000|2020-10-27 06:00:00|23473|23466|23473|23466|23483|23476|23473|23466|2760
1603778700000|2020-10-27 06:05:00|23478|23471|23483|23476|23483|23476|23473|23466|741
1603779000000|2020-10-27 06:10:00|23488|23481|23503|23496|23503|23496|23488|23481|573
1603779300000|2020-10-27 06:15:00|23498|23491|23503|23496|23508|23501|23498|23491|455
1603779600000|2020-10-27 06:20:00|23508|23501|23508|23501|23513|23506|23503|23496|115
1603779900000|2020-10-27 06:25:00|23503|23496|23503|23496|23508|23501|23498|23491|53
1603780200000|2020-10-27 06:30:00|23498|23491|23503|23496|23508|23501|23498|23491|46
1603780500000|2020-10-27 06:35:00|23498|23491|23503|23496|23503|23496|23498|23491|26
1603780800000|2020-10-27 06:40:00|23498|23491|23498|23491|23498|23491|23498|23491|22
1603781100000|2020-10-27 06:45:00|23495.5|23488.5|23493|23486|23498|23491|23493|23486|36
1603781400000|2020-10-27 06:50:00|23490.5|23483.5|23493|23486|23498|23491|23490.5|23483.5|35
1603781700000|2020-10-27 06:55:00|23495.5|23488.5|23508|23501|23508|23501|23493|23486|22
1603782000000|2020-10-27 07:00:00|23503|23496|23513|23506|23523|23516|23498|23491|99
1603782300000|2020-10-27 07:05:00|23508|23501|23493|23486|23508|23501|23490.5|23483.5|81
1603782600000|2020-10-27 07:10:00|23495.5|23488.5|23498|23491|23503|23496|23495.5|23488.5|64
1603782900000|2020-10-27 07:15:00|23503|23496|23500.5|23493.5|23508|23501|23490.5|23483.5|102
1603783200000|2020-10-27 07:20:00|23498|23491|23503|23496|23508|23501|23498|23491|46
1603783500000|2020-10-27 07:25:00|23508|23501|23498|23491|23508|23501|23493|23486|90
1603783800000|2020-10-27 07:30:00|23493|23486|23493|23486|23498|23491|23488|23481|92
1603784100000|2020-10-27 07:35:00|23488|23481|23493|23486|23493|23486|23488|23481|57
1603784400000|2020-10-27 07:40:00|23498|23491|23493|23486|23498|23491|23493|23486|98
1603784700000|2020-10-27 07:45:00|23495.5|23488.5|23498|23491|23503|23496|23493|23486|89
1603785000000|2020-10-27 07:50:00|23495.5|23488.5|23493|23486|23498|23491|23493|23486|48
1603785300000|2020-10-27 07:55:00|23495.5|23488.5|23493|23486|23498|23491|23488|23481|72
1603785600000|2020-10-27 08:00:00|23490.5|23483.5|23468|23461|23493|23486|23463|23456|427
1603785900000|2020-10-27 08:05:00|23465.5|23458.5|23458|23451|23483|23476|23458|23451|358
1603786200000|2020-10-27 08:10:00|23460.5|23453.5|23438|23431|23463|23456|23433|23426|484
1603786500000|2020-10-27 08:15:00|23440.5|23433.5|23458|23451|23458|23451|23438|23431|173
1603786800000|2020-10-27 08:20:00|23455.5|23448.5|23448|23441|23455.5|23448.5|23438|23431|325
1603787100000|2020-10-27 08:25:00|23450.5|23443.5|23443|23436|23453|23446|23438|23431|192
1603787400000|2020-10-27 08:30:00|23440.5|23433.5|23453|23446|23458|23451|23438|23431|470
1603787700000|2020-10-27 08:35:00|23450.5|23443.5|23443|23436|23453|23446|23443|23436|203
1603788000000|2020-10-27 08:40:00|23445.5|23438.5|23458|23451|23458|23451|23443|23436|116
1603788300000|2020-10-27 08:45:00|23455.5|23448.5|23473|23466|23473|23466|23453|23446|157
1603788600000|2020-10-27 08:50:00|23470.5|23463.5|23468|23461|23478|23471|23463|23456|212
1603788900000|2020-10-27 08:55:00|23465.5|23458.5|23468|23461|23473|23466|23465.5|23458.5|124
1603789200000|2020-10-27 09:00:00|23463|23456|23468|23461|23468|23461|23458|23451|171
1603789500000|2020-10-27 09:05:00|23465.5|23458.5|23438|23431|23468|23461|23435.5|23428.5|329
1603789800000|2020-10-27 09:10:00|23433|23426|23438|23431|23443|23436|23428|23421|274
1603790100000|2020-10-27 09:15:00|23433|23426|23433|23426|23438|23431|23428|23421|237
1603790400000|2020-10-27 09:20:00|23430.5|23423.5|23433|23426|23438|23431|23428|23421|203
1603790700000|2020-10-27 09:25:00|23430.5|23423.5|23438|23431|23443|23436|23428|23421|131
1603791000000|2020-10-27 09:30:00|23433|23426|23443|23436|23443|23436|23428|23421|144
1603791300000|2020-10-27 09:35:00|23440.5|23433.5|23438|23431|23443|23436|23433|23426|91
1603791600000|2020-10-27 09:40:00|23433|23426|23430.5|23423.5|23438|23431|23428|23421|117
1603791900000|2020-10-27 09:45:00|23433|23426|23433|23426|23433|23426|23428|23421|51
1603792200000|2020-10-27 09:50:00|23435.5|23428.5|23433|23426|23438|23431|23428|23421|107
1603792500000|2020-10-27 09:55:00|23428|23421|23438|23431|23438|23431|23428|23421|75
1603792800000|2020-10-27 10:00:00|23440.5|23433.5|23443|23436|23448|23441|23438|23431|93
1603793100000|2020-10-27 10:05:00|23445.5|23438.5|23448|23441|23453|23446|23443|23436|52
1603793400000|2020-10-27 10:10:00|23450.5|23443.5|23453|23446|23458|23451|23448|23441|143
1603793700000|2020-10-27 10:15:00|23455.5|23448.5|23453|23446|23455.5|23448.5|23448|23441|65
1603794000000|2020-10-27 10:20:00|23458|23451|23448|23441|23458|23451|23445.5|23438.5|82
1603794300000|2020-10-27 10:25:00|23445.5|23438.5|23448|23441|23448|23441|23443|23436|23
1603794600000|2020-10-27 10:30:00|23453|23446|23453|23446|23453|23446|23453|23446|14
1603794900000|2020-10-27 10:35:00|23450.5|23443.5|23448|23441|23453|23446|23448|23441|51
1603795200000|2020-10-27 10:40:00|23443|23436|23463|23456|23463|23456|23443|23436|123
1603795500000|2020-10-27 10:45:00|23458|23451|23453|23446|23463|23456|23448|23441|95
1603795800000|2020-10-27 10:50:00|23455.5|23448.5|23458|23451|23458|23451|23453|23446|43
1603796100000|2020-10-27 10:55:00|23463|23456|23468|23461|23473|23466|23463|23456|229
1603796400000|2020-10-27 11:00:00|23470.5|23463.5|23463|23456|23473|23466|23463|23456|74
1603796700000|2020-10-27 11:05:00|23460.5|23453.5|23463|23456|23463|23456|23458|23451|45
1603797000000|2020-10-27 11:10:00|23468|23461|23463|23456|23468|23461|23463|23456|86
1603797300000|2020-10-27 11:15:00|23460.5|23453.5|23463|23456|23468|23461|23458|23451|65
1603797600000|2020-10-27 11:20:00|23465.5|23458.5|23458|23451|23468|23461|23458|23451|100
1603797900000|2020-10-27 11:25:00|23460.5|23453.5|23468|23461|23468|23461|23458|23451|78
1603798200000|2020-10-27 11:30:00|23473|23466|23468|23461|23473|23466|23468|23461|63
1603798500000|2020-10-27 11:35:00|23470.5|23463.5|23468|23461|23473|23466|23463|23456|84
1603798800000|2020-10-27 11:40:00|||||||||14
1603799100000|2020-10-27 11:45:00|||||||||3
1603799400000|2020-10-27 11:50:00|23473|23466|23473|23466|23473|23466|23468|23461|50
1603799700000|2020-10-27 11:55:00|23468|23461|23468|23461|23470.5|23463.5|23468|23461|8
1603800000000|2020-10-27 12:00:00|23463|23456|23468|23461|23468|23461|23463|23456|58
1603800300000|2020-10-27 12:05:00|23470.5|23463.5|23468|23461|23470.5|23463.5|23468|23461|12
1603800600000|2020-10-27 12:10:00|23463|23456|23463|23456|23468|23461|23458|23451|55
1603800900000|2020-10-27 12:15:00|23460.5|23453.5|23463|23456|23463|23456|23458|23451|25
1603801200000|2020-10-27 12:20:00|23460.5|23453.5|23458|23451|23463|23456|23458|23451|34
1603801500000|2020-10-27 12:25:00|23460.5|23453.5|23458|23451|23460.5|23453.5|23458|23451|27
1603801800000|2020-10-27 12:30:00|23455.5|23448.5|23460.5|23453.5|23463|23456|23453|23446|210
1603802100000|2020-10-27 12:35:00|23458|23451|23458|23451|23463|23456|23458|23451|23
1603802400000|2020-10-27 12:40:00|23460.5|23453.5|23453|23446|23463|23456|23448|23441|39
1603802700000|2020-10-27 12:45:00|23455.5|23448.5|23448|23441|23455.5|23448.5|23448|23441|43
1603803000000|2020-10-27 12:50:00|23443|23436|23443|23436|23448|23441|23443|23436|182
1603803300000|2020-10-27 12:55:00|23448|23441|23445.5|23438.5|23448|23441|23440.5|23433.5|101
1603803600000|2020-10-27 13:00:00|23448|23441|23443|23436|23448|23441|23435.5|23428.5|112
1603803900000|2020-10-27 13:05:00|23438|23431|23448|23441|23448|23441|23438|23431|103
1603804200000|2020-10-27 13:10:00|23450.5|23443.5|23448|23441|23453|23446|23443|23436|56
1603804500000|2020-10-27 13:15:00|23443|23436|23443|23436|23443|23436|23438|23431|52
1603804800000|2020-10-27 13:20:00|23440.5|23433.5|23448|23441|23448|23441|23440.5|23433.5|67
1603805100000|2020-10-27 13:25:00|23445.5|23438.5|23443|23436|23448|23441|23438|23431|25
1603805400000|2020-10-27 13:30:00|23438|23431|23433|23426|23443|23436|23423|23416|495
1603805700000|2020-10-27 13:35:00|23438|23431|23443|23436|23453|23446|23438|23431|197
1603806000000|2020-10-27 13:40:00|23438|23431|23438|23431|23443|23436|23433|23426|243
1603806300000|2020-10-27 13:45:00|23443|23436|23433|23426|23443|23436|23423|23416|308
1603806600000|2020-10-27 13:50:00|23430.5|23423.5|23448|23441|23448|23441|23428|23421|148
1603806900000|2020-10-27 13:55:00|23443|23436|23443|23436|23448|23441|23438|23431|100
1603807200000|2020-10-27 14:00:00|23440.5|23433.5|23433|23426|23443|23436|23433|23426|130
1603807500000|2020-10-27 14:05:00|23428|23421|23443|23436|23448|23441|23428|23421|150
1603807800000|2020-10-27 14:10:00|23440.5|23433.5|23428|23421|23443|23436|23423|23416|193
1603808100000|2020-10-27 14:15:00|23423|23416|23413|23406|23428|23421|23413|23406|426
1603808400000|2020-10-27 14:20:00|23408|23401|23403|23396|23413|23406|23398|23391|284
1603808700000|2020-10-27 14:25:00|23398|23391|23403|23396|23408|23401|23398|23391|253
1603809000000|2020-10-27 14:30:00|23398|23391|23413|23406|23413|23406|23398|23391|241
1603809300000|2020-10-27 14:35:00|23408|23401|23418|23411|23418|23411|23408|23401|283
1603809600000|2020-10-27 14:40:00|23415.5|23408.5|23408|23401|23418|23411|23403|23396|173
1603809900000|2020-10-27 14:45:00|23413|23406|23418|23411|23423|23416|23408|23401|188
1603810200000|2020-10-27 14:50:00|23420.5|23413.5|23413|23406|23428|23421|23403|23396|281
1603810500000|2020-10-27 14:55:00|23415.5|23408.5|23403|23396|23418|23411|23403|23396|146
1603810800000|2020-10-27 15:00:00|23405.5|23398.5|23408|23401|23408|23401|23398|23391|251
1603811100000|2020-10-27 15:05:00|23403|23396|23408|23401|23413|23406|23403|23396|133
1603811400000|2020-10-27 15:10:00|23410.5|23403.5|23408|23401|23418|23411|23408|23401|93
1603811700000|2020-10-27 15:15:00|23413|23406|23403|23396|23413|23406|23398|23391|249
1603812000000|2020-10-27 15:20:00|23398|23391|23408|23401|23410.5|23403.5|23398|23391|94
1603812300000|2020-10-27 15:25:00|23413|23406|23393|23386|23413|23406|23393|23386|114
1603812600000|2020-10-27 15:30:00|23388|23381|23403|23396|23403|23396|23388|23381|194
1603812900000|2020-10-27 15:35:00|23398|23391|23403|23396|23410.5|23403.5|23393|23386|426
1603813200000|2020-10-27 15:40:00|23405.5|23398.5|23398|23391|23408|23401|23398|23391|89
1603813500000|2020-10-27 15:45:00|23403|23396|23403|23396|23408|23401|23398|23391|60
1603813800000|2020-10-27 15:50:00|23398|23391|23403|23396|23408|23401|23398|23391|100
1603814100000|2020-10-27 15:55:00|23405.5|23398.5|23413|23406|23418|23411|23403|23396|119
1603814400000|2020-10-27 16:00:00|23418|23411|23413|23406|23418|23411|23408|23401|237
1603814700000|2020-10-27 16:05:00|23415.5|23408.5|23413|23406|23418|23411|23408|23401|44
1603815000000|2020-10-27 16:10:00|23415.5|23408.5|23403|23396|23418|23411|23403|23396|89
1603815300000|2020-10-27 16:15:00|23408|23401|23408|23401|23408|23401|23403|23396|57
1603815600000|2020-10-27 16:20:00|23413|23406|23418|23411|23420.5|23413.5|23413|23406|113
1603815900000|2020-10-27 16:25:00|23423|23416|23413|23406|23423|23416|23413|23406|364
1603816200000|2020-10-27 16:30:00|23410.5|23403.5|23398|23391|23413|23406|23395.5|23388.5|309
1603816500000|2020-10-27 16:35:00|23395.5|23388.5|23408|23401|23408|23401|23393|23386|221
1603816800000|2020-10-27 16:40:00|23410.5|23403.5|23393|23386|23413|23406|23393|23386|100
1603817100000|2020-10-27 16:45:00|23390.5|23383.5|23398|23391|23398|23391|23390.5|23383.5|77
1603817400000|2020-10-27 16:50:00|23395.5|23388.5|23398|23391|23398|23391|23393|23386|79
1603817700000|2020-10-27 16:55:00|23395.5|23388.5|23405.5|23398.5|23408|23401|23393|23386|212
1603818000000|2020-10-27 17:00:00|23408|23401|23403|23396|23408|23401|23398|23391|37
1603818300000|2020-10-27 17:05:00|23400.5|23393.5|23398|23391|23403|23396|23398|23391|28
1603818600000|2020-10-27 17:10:00|23400.5|23393.5|23403|23396|23403|23396|23393|23386|57
1603818900000|2020-10-27 17:15:00|23408|23401|23398|23391|23408|23401|23398|23391|84
1603819200000|2020-10-27 17:20:00|23400.5|23393.5|23408|23401|23413|23406|23398|23391|169
1603819500000|2020-10-27 17:25:00|23403|23396|23413|23406|23413|23406|23403|23396|81
1603819800000|2020-10-27 17:30:00|23410.5|23403.5|23418|23411|23423|23416|23408|23401|108
1603820100000|2020-10-27 17:35:00|23415.5|23408.5|23413|23406|23418|23411|23410.5|23403.5|147
1603820400000|2020-10-27 17:40:00|23415.5|23408.5|23413|23406|23415.5|23408.5|23413|23406|4
1603820700000|2020-10-27 17:45:00|23418|23411|23418|23411|23423|23416|23418|23411|40
1603821000000|2020-10-27 17:50:00|23420.5|23413.5|23418|23411|23423|23416|23413|23406|104
1603821300000|2020-10-27 17:55:00|23413|23406|23413|23406|23418|23411|23413|23406|7
1603821600000|2020-10-27 18:00:00|23418|23411|23413|23406|23418|23411|23408|23401|77
1603821900000|2020-10-27 18:05:00|23410.5|23403.5|23413|23406|23413|23406|23408|23401|43
1603822200000|2020-10-27 18:10:00|23410.5|23403.5|23410.5|23403.5|23413|23406|23403|23396|80
1603822500000|2020-10-27 18:15:00|23408|23401|23398|23391|23413|23406|23398|23391|72
1603822800000|2020-10-27 18:20:00|23400.5|23393.5|23403|23396|23408|23401|23400.5|23393.5|135
1603823100000|2020-10-27 18:25:00|23408|23401|23408|23401|23408|23401|23403|23396|26
1603823400000|2020-10-27 18:30:00|23403|23396|23403|23396|23408|23401|23403|23396|71
1603823700000|2020-10-27 18:35:00|23408|23401|23403|23396|23408|23401|23403|23396|78
1603824000000|2020-10-27 18:40:00|23405.5|23398.5|23393|23386|23408|23401|23393|23386|246
1603824300000|2020-10-27 18:45:00|23398|23391|23403|23396|23408|23401|23383|23376|226
1603824600000|2020-10-27 18:50:00|23400.5|23393.5|23408|23401|23408|23401|23398|23391|67
1603824900000|2020-10-27 18:55:00|23403|23396|23413|23406|23413|23406|23403|23396|128
1603825200000|2020-10-27 19:00:00|23408|23401|23403|23396|23413|23406|23403|23396|149
1603825500000|2020-10-27 19:05:00|23405.5|23398.5|23398|23391|23408|23401|23398|23391|153
1603825800000|2020-10-27 19:10:00|23403|23396|23408|23401|23408|23401|23398|23391|150
1603826100000|2020-10-27 19:15:00|23403|23396|23408|23401|23408|23401|23398|23391|52
1603826400000|2020-10-27 19:20:00|23413|23406|23418|23411|23418|23411|23408|23401|56
1603826700000|2020-10-27 19:25:00|23415.5|23408.5|23413|23406|23418|23411|23413|23406|20
1603827000000|2020-10-27 19:30:00|23410.5|23403.5|23413|23406|23413|23406|23408|23401|46
1603827300000|2020-10-27 19:35:00|23410.5|23403.5|23413|23406|23413|23406|23410.5|23403.5|6
1603827600000|2020-10-27 19:40:00|23418|23411|23418|23411|23418|23411|23418|23411|45
1603827900000|2020-10-27 19:45:00|23413|23406|23408|23401|23413|23406|23403|23396|159
1603828200000|2020-10-27 19:50:00|23403|23396|23418|23411|23418|23411|23398|23391|136
1603828500000|2020-10-27 19:55:00|23413|23406|23413|23406|23418|23411|23408|23401|242
1603828800000|2020-10-27 20:00:00|23415.5|23408.5|23413|23406|23418|23411|23408|23401|252
1603829100000|2020-10-27 20:05:00|23410.5|23403.5|23398|23391|23413|23406|23398|23391|108
1603829400000|2020-10-27 20:10:00|23395.5|23388.5|23403|23396|23408|23401|23393|23386|109
1603829700000|2020-10-27 20:15:00|23407|23392|23412|23397|23412|23397|23407|23392|9
1603830000000|2020-10-27 20:20:00|23409.5|23394.5|23407|23392|23409.5|23394.5|23407|23392|26
1603830300000|2020-10-27 20:25:00|23409.5|23394.5|23407|23392|23412|23397|23407|23392|88
1603830600000|2020-10-27 20:30:00|23402|23387|23397|23382|23404.5|23389.5|23397|23382|14
1603830900000|2020-10-27 20:35:00|23402|23387|23397|23382|23402|23387|23394.5|23379.5|5
1603831200000|2020-10-27 20:40:00|23394.5|23379.5|23384.5|23369.5|23394.5|23379.5|23382|23367|38
1603831500000|2020-10-27 20:45:00|23382|23367|23372|23357|23382|23367|23372|23357|40
1603831800000|2020-10-27 20:50:00|23369.5|23354.5|23374.5|23359.5|23374.5|23359.5|23367|23352|42
1603832100000|2020-10-27 20:55:00|23377|23362|23356.7|23326.7|23377|23362|23352|23326.1|131
1603832400000|2020-10-27 21:00:00|23356.9|23326.9|23359|23329|23362.2|23332.2|23356.7|23326.7|0
1603832700000|2020-10-27 21:05:00|23360.4|23330.4|23356.5|23326.5|23362|23332|23356.5|23326.5|0
1603833000000|2020-10-27 21:10:00|23356.3|23326.3|23348|23318|23356.3|23326.3|23338.7|23308.7|0
1603833300000|2020-10-27 21:15:00|23347.8|23317.8|23337.9|23307.9|23347.8|23317.8|23336.1|23306.1|0
1603833600000|2020-10-27 21:20:00|23337.2|23307.2|23330.6|23300.6|23338.5|23308.5|23330.1|23300.1|0
1603833900000|2020-10-27 21:25:00|23330.9|23300.9|23340.3|23310.3|23342.3|23312.3|23328|23298|0
1603834200000|2020-10-27 21:30:00|23340.1|23310.1|23341.7|23311.7|23343.1|23313.1|23340.1|23310.1|0
1603834500000|2020-10-27 21:35:00|23342.1|23312.1|23343.2|23313.2|23343.2|23313.2|23339.1|23309.1|0
1603834800000|2020-10-27 21:40:00|23343.3|23313.3|23349|23319|23351.9|23321.9|23341.2|23311.2|0
1603835100000|2020-10-27 21:45:00|23348.7|23318.7|23350.7|23320.7|23350.7|23320.7|23348.7|23318.7|0
1603835400000|2020-10-27 21:50:00|23350.9|23320.9|23364.6|23334.6|23364.6|23334.6|23349|23319|0
1603835700000|2020-10-27 21:55:00|23366.5|23336.5|23367.5|23337.5|23381.6|23351.6|23365|23335|0
1603836000000|2020-10-27 22:00:00|23365.3|23335.3|23342|23327|23368.4|23342|23342|23322|2
1603836300000|2020-10-27 22:05:00|23337|23322|23332|23317|23352|23337|23329.5|23314.5|57
1603836600000|2020-10-27 22:10:00|23334.5|23319.5|23322|23307|23334.5|23319.5|23322|23307|72
1603836900000|2020-10-27 22:15:00|23317|23302|23324.5|23309.5|23324.5|23309.5|23317|23302|29
1603837200000|2020-10-27 22:20:00|23327|23312|23314.5|23299.5|23327|23312|23307|23292|103
1603837500000|2020-10-27 22:25:00|23312|23297|23322|23307|23322|23307|23312|23297|31
1603837800000|2020-10-27 22:30:00|23324.5|23309.5|23322|23307|23324.5|23309.5|23322|23307|2
1603838100000|2020-10-27 22:35:00|23327|23312|23327|23312|23327|23312|23327|23312|5
1603838400000|2020-10-27 22:40:00|23332|23317|23327|23312|23332|23317|23327|23312|24
1603838700000|2020-10-27 22:45:00|23332|23317|23332|23317|23332|23317|23332|23317|9
1603839000000|2020-10-27 22:50:00|23327|23312|23332|23317|23332|23317|23322|23307|31
1603839300000|2020-10-27 22:55:00|||||||||19
1603839600000|2020-10-27 23:00:00|||||||||56
1603839900000|2020-10-27 23:05:00|||||||||84
1603840200000|2020-10-27 23:10:00|||||||||94
1603840800000|2020-10-27 23:20:00|||||||||54
1603841100000|2020-10-27 23:25:00|23327|23312|23332|23317|23332|23317|23327|23312|106
1603841400000|2020-10-27 23:30:00|23347.9|23317.9|23338|23331|23352.6|23331|23323|23316|19803
1603841700000|2020-10-27 23:35:00|23340.5|23333.5|23358|23351|23358|23351|23340.5|23333.5|114
1603842000000|2020-10-27 23:40:00|23353|23346|23348|23341|23363|23356|23348|23341|364
1603842300000|2020-10-27 23:45:00|23345.5|23338.5|23363|23356|23363|23356|23343|23336|523
1603842600000|2020-10-27 23:50:00|23358|23351|23368|23361|23373|23366|23358|23351|176
1603842900000|2020-10-27 23:55:00|23363|23356|23368|23361|23373|23366|23358|23351|336
1603843200000|2020-10-28 00:00:00|23363|23356|23368|23361|23368|23361|23358|23351|1186
1603843500000|2020-10-28 00:05:00|23363|23356|23378|23371|23385.5|23378.5|23363|23356|854
1603843800000|2020-10-28 00:10:00|23375.5|23368.5|23388|23381|23393|23386|23375.5|23368.5|320
1603844100000|2020-10-28 00:15:00|23383|23376|23378|23371|23388|23381|23378|23371|442
1603844400000|2020-10-28 00:20:00|23375.5|23368.5|23378|23371|23378|23371|23368|23361|301
1603844700000|2020-10-28 00:25:00|23375.5|23368.5|23383|23376|23383|23376|23375.5|23368.5|173
1603845000000|2020-10-28 00:30:00|23388|23381|23363|23356|23388|23381|23363|23356|343
1603845300000|2020-10-28 00:35:00|23360.5|23353.5|23343|23336|23363|23356|23328|23321|925
1603845600000|2020-10-28 00:40:00|23345.5|23338.5|23353|23346|23353|23346|23343|23336|241
1603845900000|2020-10-28 00:45:00|23348|23341|23368|23361|23368|23361|23348|23341|411
1603846200000|2020-10-28 00:50:00|23365.5|23358.5|23363|23356|23368|23361|23353|23346|253
1603846500000|2020-10-28 00:55:00|23360.5|23353.5|23362.9|23355.9|23368|23361|23352.9|23345.9|179
1603846800000|2020-10-28 01:00:00|23367.9|23360.9|23382.9|23375.9|23382.9|23375.9|23362.9|23355.9|341
1603847100000|2020-10-28 01:05:00|23380.4|23373.4|23382.9|23375.9|23382.9|23375.9|23377.9|23370.9|157
1603847400000|2020-10-28 01:10:00|23380.4|23373.4|23397.9|23390.9|23397.9|23390.9|23377.9|23370.9|355
1603847700000|2020-10-28 01:15:00|23392.9|23385.9|23402.9|23395.9|23412.9|23405.9|23392.9|23385.9|395
1603848000000|2020-10-28 01:20:00|23405.4|23398.4|23402.9|23395.9|23412.9|23405.9|23402.9|23395.9|259
1603848300000|2020-10-28 01:25:00|23407.9|23400.9|23397.9|23390.9|23407.9|23400.9|23397.9|23390.9|212
1603848600000|2020-10-28 01:30:00|23395.4|23388.4|23397.9|23390.9|23412.9|23405.9|23392.9|23385.9|323
1603848900000|2020-10-28 01:35:00|23395.4|23388.4|23397.9|23390.9|23412.9|23405.9|23392.9|23385.9|236
1603849200000|2020-10-28 01:40:00|23400.4|23393.4|23412.9|23405.9|23412.9|23405.9|23400.4|23393.4|282
1603849500000|2020-10-28 01:45:00|23415.4|23408.4|23407.9|23400.9|23422.9|23415.9|23405.4|23398.4|463
1603849800000|2020-10-28 01:50:00|23402.9|23395.9|23407.9|23400.9|23412.9|23405.9|23402.9|23395.9|386
1603850100000|2020-10-28 01:55:00|23405.4|23398.4|23397.9|23390.9|23407.9|23400.9|23397.9|23390.9|239
1603850400000|2020-10-28 02:00:00|23392.9|23385.9|23382.9|23375.9|23397.9|23390.9|23382.9|23375.9|312
1603850700000|2020-10-28 02:05:00|23385.4|23378.4|23372.9|23365.9|23387.9|23380.9|23367.9|23360.9|385
1603851000000|2020-10-28 02:10:00|23370.4|23363.4|23387.9|23380.9|23392.9|23385.9|23367.9|23360.9|297
1603851300000|2020-10-28 02:15:00|23390.4|23383.4|23392.9|23385.9|23392.9|23385.9|23382.9|23375.9|185
1603851600000|2020-10-28 02:20:00|23390.4|23383.4|23392.9|23385.9|23397.9|23390.9|23387.9|23380.9|204
1603851900000|2020-10-28 02:25:00|23387.9|23380.9|23397.9|23390.9|23397.9|23390.9|23387.9|23380.9|268
1603852200000|2020-10-28 02:30:00|23395.4|23388.4|23397.9|23390.9|23402.9|23395.9|23387.9|23380.9|289
1603852500000|2020-10-28 02:35:00|23400.4|23393.4|23407.9|23400.9|23407.9|23400.9|23400.4|23393.4|154
1603852800000|2020-10-28 02:40:00|23412.9|23405.9|23407.9|23400.9|23412.9|23405.9|23402.9|23395.9|377
1603853100000|2020-10-28 02:45:00|23405.4|23398.4|23402.9|23395.9|23405.4|23398.4|23397.9|23390.9|88
1603853400000|2020-10-28 02:50:00|23397.9|23390.9|23402.9|23395.9|23402.9|23395.9|23397.9|23390.9|46
1603853700000|2020-10-28 02:55:00|23407.9|23400.9|23407.9|23400.9|23407.9|23400.9|23407.9|23400.9|129
1603854000000|2020-10-28 03:00:00|23412.9|23405.9|23407.9|23400.9|23412.9|23405.9|23407.9|23400.9|112
1603854300000|2020-10-28 03:05:00|23410.4|23403.4|23417.9|23410.9|23417.9|23410.9|23410.4|23403.4|134
1603854600000|2020-10-28 03:10:00|23412.9|23405.9|23412.9|23405.9|23412.9|23405.9|23412.9|23405.9|143
1603854900000|2020-10-28 03:15:00|23417.9|23410.9|23417.9|23410.9|23417.9|23410.9|23412.9|23405.9|42
1603855200000|2020-10-28 03:20:00|23412.9|23405.9|23407.9|23400.9|23417.9|23410.9|23407.9|23400.9|55
1603855500000|2020-10-28 03:25:00|||||||||87
1603855800000|2020-10-28 03:30:00|23412.9|23405.9|23422.9|23415.9|23422.9|23415.9|23407.9|23400.9|458
1603856100000|2020-10-28 03:35:00|23427.9|23420.9|23417.9|23410.9|23427.9|23420.9|23412.9|23405.9|400
1603856400000|2020-10-28 03:40:00|23412.9|23405.9|23412.9|23405.9|23415.4|23408.4|23410.4|23403.4|125
1603856700000|2020-10-28 03:45:00|23407.9|23400.9|23407.9|23400.9|23412.9|23405.9|23407.9|23400.9|188
1603857000000|2020-10-28 03:50:00|23405.4|23398.4|23407.9|23400.9|23407.9|23400.9|23405.4|23398.4|144
1603857300000|2020-10-28 03:55:00|23410.4|23403.4|23407.9|23400.9|23412.9|23405.9|23407.9|23400.9|178
1603857600000|2020-10-28 04:00:00|23410.4|23403.4|23397.9|23390.9|23412.9|23405.9|23397.9|23390.9|96
1603857900000|2020-10-28 04:05:00|23392.9|23385.9|23397.9|23390.9|23397.9|23390.9|23392.9|23385.9|245
1603858200000|2020-10-28 04:10:00|23392.9|23385.9|23387.9|23380.9|23397.9|23390.9|23387.9|23380.9|137
1603858500000|2020-10-28 04:15:00|23392.9|23385.9|23372.9|23365.9|23392.9|23385.9|23372.9|23365.9|171
1603858800000|2020-10-28 04:20:00|23377.9|23370.9|23372.9|23365.9|23377.9|23370.9|23367.9|23360.9|390
1603859100000|2020-10-28 04:25:00|23370.4|23363.4|23367.9|23360.9|23372.9|23365.9|23362.9|23355.9|234
1603859400000|2020-10-28 04:30:00|23362.9|23355.9|23352.9|23345.9|23367.9|23360.9|23347.9|23340.9|487
1603859700000|2020-10-28 04:35:00|23357.9|23350.9|23357.9|23350.9|23362.9|23355.9|23352.9|23345.9|473
1603860000000|2020-10-28 04:40:00|23355.4|23348.4|23362.9|23355.9|23362.9|23355.9|23352.9|23345.9|295
1603860300000|2020-10-28 04:45:00|23367.9|23360.9|23367.9|23360.9|23372.9|23365.9|23367.9|23360.9|273
1603860600000|2020-10-28 04:50:00|23372.9|23365.9|23372.9|23365.9|23372.9|23365.9|23367.9|23360.9|161
1603860900000|2020-10-28 04:55:00|23377.9|23370.9|23377.9|23370.9|23380.4|23373.4|23372.9|23365.9|265
1603861200000|2020-10-28 05:00:00|23375.4|23368.4|23367.9|23360.9|23375.4|23368.4|23367.9|23360.9|190
1603861500000|2020-10-28 05:05:00|23372.9|23365.9|23372.9|23365.9|23372.9|23365.9|23362.9|23355.9|505
1603861800000|2020-10-28 05:10:00|23375.4|23368.4|23382.8|23375.8|23387.9|23380.9|23372.9|23365.9|732
1603862100000|2020-10-28 05:15:00|23387.8|23380.8|23387.8|23380.8|23392.8|23385.8|23382.8|23375.8|558
1603862400000|2020-10-28 05:20:00|23390.3|23383.3|23397.8|23390.8|23397.8|23390.8|23387.8|23380.8|398
1603862700000|2020-10-28 05:25:00|23395.3|23388.3|23402.8|23395.8|23402.8|23395.8|23395.3|23388.3|418
1603863000000|2020-10-28 05:30:00|23407.8|23400.8|23412.8|23405.8|23412.8|23405.8|23402.8|23395.8|998
1603863300000|2020-10-28 05:35:00|23417.8|23410.8|23407.8|23400.8|23417.8|23410.8|23407.8|23400.8|434
1603863600000|2020-10-28 05:40:00|23412.8|23405.8|23417.8|23410.8|23422.8|23415.8|23407.8|23400.8|562
1603863900000|2020-10-28 05:45:00|23420.3|23413.3|23437.8|23430.8|23442.8|23435.8|23417.8|23410.8|1572
1603864200000|2020-10-28 05:50:00|23432.8|23425.8|23430.3|23423.3|23442.8|23435.8|23427.8|23420.8|1173
1603864500000|2020-10-28 05:55:00|23427.8|23420.8|23417.8|23410.8|23437.8|23430.8|23417.8|23410.8|1980
1603864800000|2020-10-28 06:00:00|23422.8|23415.8|23412.8|23405.8|23432.8|23425.8|23407.8|23400.8|3875
1603865100000|2020-10-28 06:05:00|23407.8|23400.8|23417.8|23410.8|23422.8|23415.8|23407.8|23400.8|985
1603865400000|2020-10-28 06:10:00|23422.8|23415.8|23427.8|23420.8|23432.8|23425.8|23422.8|23415.8|548
1603865700000|2020-10-28 06:15:00|23430.3|23423.3|23432.8|23425.8|23437.8|23430.8|23427.8|23420.8|256
1603866000000|2020-10-28 06:20:00|23430.3|23423.3|23430.3|23423.3|23432.8|23425.8|23427.8|23420.8|171
1603866300000|2020-10-28 06:25:00|23427.8|23420.8|23432.8|23425.8|23432.8|23425.8|23427.8|23420.8|57
1603866600000|2020-10-28 06:30:00|23435.3|23428.3|23427.8|23420.8|23435.3|23428.3|23422.8|23415.8|88
1603866900000|2020-10-28 06:35:00|23432.8|23425.8|23435.3|23428.3|23435.3|23428.3|23432.8|23425.8|53
1603867200000|2020-10-28 06:40:00|23432.8|23425.8|23432.8|23425.8|23437.8|23430.8|23432.8|23425.8|57
1603867500000|2020-10-28 06:45:00|||||||||5
1603867800000|2020-10-28 06:50:00|23427.8|23420.8|23402.8|23395.8|23427.8|23420.8|23402.8|23395.8|88
1603868100000|2020-10-28 06:55:00|23397.8|23390.8|23422.8|23415.8|23422.8|23415.8|23397.8|23390.8|136
1603868400000|2020-10-28 07:00:00|23417.8|23410.8|23402.8|23395.8|23432.8|23425.8|23397.8|23390.8|270
1603868700000|2020-10-28 07:05:00|23397.8|23390.8|23362.8|23355.8|23402.8|23395.8|23362.8|23355.8|120
1603869000000|2020-10-28 07:10:00|23357.8|23350.8|23367.8|23360.8|23372.8|23365.8|23352.8|23345.8|147
1603869300000|2020-10-28 07:15:00|23362.8|23355.8|23357.8|23350.8|23370.3|23363.3|23352.8|23345.8|190
1603869600000|2020-10-28 07:20:00|23352.8|23345.8|23327.8|23320.8|23357.8|23350.8|23322.8|23315.8|347
1603869900000|2020-10-28 07:25:00|23332.8|23325.8|23352.8|23345.8|23357.8|23350.8|23332.8|23325.8|183
1603870200000|2020-10-28 07:30:00|23357.8|23350.8|23342.8|23335.8|23357.8|23350.8|23332.8|23325.8|314
1603870500000|2020-10-28 07:35:00|23347.8|23340.8|23342.8|23335.8|23352.8|23345.8|23337.8|23330.8|140
1603870800000|2020-10-28 07:40:00|23345.3|23338.3|23352.8|23345.8|23357.8|23350.8|23342.8|23335.8|111
1603871100000|2020-10-28 07:45:00|23357.8|23350.8|23372.8|23365.8|23377.8|23370.8|23355.3|23348.3|191
1603871400000|2020-10-28 07:50:00|23370.3|23363.3|23367.8|23360.8|23372.8|23365.8|23362.8|23355.8|22
1603871700000|2020-10-28 07:55:00|23372.8|23365.8|23355.3|23348.3|23372.8|23365.8|23352.8|23345.8|158
1603872000000|2020-10-28 08:00:00|23357.8|23350.8|23352.8|23345.8|23367.8|23360.8|23352.8|23345.8|315
1603872300000|2020-10-28 08:05:00|23357.8|23350.8|23340.3|23333.3|23357.8|23350.8|23332.8|23325.8|430
1603872600000|2020-10-28 08:10:00|23342.8|23335.8|23312.8|23305.8|23342.8|23335.8|23307.8|23300.8|658
1603872900000|2020-10-28 08:15:00|23307.8|23300.8|23297.8|23290.8|23312.8|23305.8|23292.8|23285.8|976
1603873200000|2020-10-28 08:20:00|23295.3|23288.3|23290.3|23283.3|23307.8|23300.8|23287.8|23280.8|572
1603873500000|2020-10-28 08:25:00|23287.8|23280.8|23292.8|23285.8|23297.8|23290.8|23272.8|23265.8|451
1603873800000|2020-10-28 08:30:00|23287.8|23280.8|23272.8|23265.8|23292.8|23285.8|23267.8|23260.8|435
1603874100000|2020-10-28 08:35:00|23270.3|23263.3|23257.8|23250.8|23277.8|23270.8|23257.8|23250.8|355
1603874400000|2020-10-28 08:40:00|23260.3|23253.3|23275.3|23268.3|23277.8|23270.8|23257.8|23250.8|255
1603874700000|2020-10-28 08:45:00|23272.8|23265.8|23282.8|23275.8|23287.8|23280.8|23267.8|23260.8|221
1603875000000|2020-10-28 08:50:00|23287.8|23280.8|23287.8|23280.8|23297.8|23290.8|23282.8|23275.8|458
1603875300000|2020-10-28 08:55:00|23290.3|23283.3|23302.8|23295.8|23307.8|23300.8|23282.8|23275.8|553
1603875600000|2020-10-28 09:00:00|23300.3|23293.3|23282.8|23275.8|23300.3|23293.3|23280.3|23273.3|156
1603875900000|2020-10-28 09:05:00|23285.3|23278.3|23302.8|23295.8|23302.8|23295.8|23282.8|23275.8|214
1603876200000|2020-10-28 09:10:00|23300.3|23293.3|23312.8|23305.8|23312.8|23305.8|23292.8|23285.8|261
1603876500000|2020-10-28 09:15:00|23310.3|23303.3|23302.8|23295.8|23315.3|23308.3|23302.8|23295.8|453
1603876800000|2020-10-28 09:20:00|23300.3|23293.3|23302.8|23295.8|23302.8|23295.8|23292.8|23285.8|156
1603877100000|2020-10-28 09:25:00|23305.3|23298.3|23300.3|23293.3|23312.8|23305.8|23297.8|23290.8|263
1603877400000|2020-10-28 09:30:00|23297.8|23290.8|23295.3|23288.3|23302.8|23295.8|23285.3|23278.3|219
1603877700000|2020-10-28 09:35:00|23292.8|23285.8|23287.8|23280.8|23297.8|23290.8|23282.8|23275.8|123
1603878000000|2020-10-28 09:40:00|23285.3|23278.3|23282.8|23275.8|23287.8|23280.8|23277.8|23270.8|388
1603878300000|2020-10-28 09:45:00|23280.3|23273.3|23262.8|23255.8|23280.3|23273.3|23260.3|23253.3|314
1603878600000|2020-10-28 09:50:00|23260.3|23253.3|23267.8|23260.8|23272.8|23265.8|23252.8|23245.8|366
1603878900000|2020-10-28 09:55:00|23262.8|23255.8|23272.8|23265.8|23277.8|23270.8|23262.8|23255.8|176
1603879200000|2020-10-28 10:00:00|23277.8|23270.8|23272.8|23265.8|23277.8|23270.8|23267.8|23260.8|338
1603879500000|2020-10-28 10:05:00|23277.8|23270.8|23277.8|23270.8|23277.8|23270.8|23270.3|23263.3|143
1603879800000|2020-10-28 10:10:00|23272.8|23265.8|23282.8|23275.8|23282.8|23275.8|23272.8|23265.8|163
1603880100000|2020-10-28 10:15:00|23280.3|23273.3|23287.8|23280.8|23292.8|23285.8|23277.8|23270.8|213
1603880400000|2020-10-28 10:20:00|23292.8|23285.8|23282.8|23275.8|23292.8|23285.8|23282.8|23275.8|138
1603880700000|2020-10-28 10:25:00|23280.3|23273.3|23267.8|23260.8|23282.8|23275.8|23267.8|23260.8|163
1603881000000|2020-10-28 10:30:00|23270.3|23263.3|23267.8|23260.8|23277.8|23270.8|23267.8|23260.8|152
1603881300000|2020-10-28 10:35:00|23270.3|23263.3|23277.8|23270.8|23282.8|23275.8|23262.8|23255.8|200
1603881600000|2020-10-28 10:40:00|23282.8|23275.8|23282.8|23275.8|23282.8|23275.8|23272.8|23265.8|151
1603881900000|2020-10-28 10:45:00|23280.3|23273.3|23277.8|23270.8|23282.8|23275.8|23272.8|23265.8|28
1603882200000|2020-10-28 10:50:00|23275.3|23268.3|23262.8|23255.8|23277.8|23270.8|23262.8|23255.8|93
1603882500000|2020-10-28 10:55:00|23265.3|23258.3|23252.8|23245.8|23265.3|23258.3|23252.8|23245.8|137
1603882800000|2020-10-28 11:00:00|23255.3|23248.3|23257.8|23250.8|23262.8|23255.8|23252.8|23245.8|175
1603883100000|2020-10-28 11:05:00|23255.3|23248.3|23237.8|23230.8|23257.8|23250.8|23232.8|23225.8|279
1603883400000|2020-10-28 11:10:00|23235.3|23228.3|23237.8|23230.8|23242.8|23235.8|23227.8|23220.8|207
1603883700000|2020-10-28 11:15:00|23240.3|23233.3|23242.8|23235.8|23247.8|23240.8|23237.8|23230.8|71
1603884000000|2020-10-28 11:20:00|23247.8|23240.8|23242.8|23235.8|23247.8|23240.8|23237.8|23230.8|126
1603884300000|2020-10-28 11:25:00|23240.3|23233.3|23240.3|23233.3|23242.8|23235.8|23237.8|23230.8|69
1603884600000|2020-10-28 11:30:00|23242.8|23235.8|23240.3|23233.3|23247.8|23240.8|23235.3|23228.3|129
1603884900000|2020-10-28 11:35:00|23237.8|23230.8|23232.8|23225.8|23242.8|23235.8|23232.8|23225.8|129
1603885200000|2020-10-28 11:40:00|23235.3|23228.3|23242.8|23235.8|23242.8|23235.8|23235.3|23228.3|41
1603885500000|2020-10-28 11:45:00|23247.8|23240.8|23252.8|23245.8|23252.8|23245.8|23242.8|23235.8|81
1603885800000|2020-10-28 11:50:00|23257.8|23250.8|23257.8|23250.8|23257.8|23250.8|23252.8|23245.8|82
1603886100000|2020-10-28 11:55:00|23255.3|23248.3|23247.8|23240.8|23257.8|23250.8|23245.3|23238.3|182
1603886400000|2020-10-28 12:00:00|23242.8|23235.8|23242.8|23235.8|23247.8|23240.8|23235.3|23228.3|187
1603886700000|2020-10-28 12:05:00|23245.3|23238.3|23237.8|23230.8|23247.8|23240.8|23227.8|23220.8|219
1603887000000|2020-10-28 12:10:00|23235.3|23228.3|23232.8|23225.8|23237.8|23230.8|23227.8|23220.8|97
1603887300000|2020-10-28 12:15:00|23227.8|23220.8|23235.3|23228.3|23237.8|23230.8|23222.8|23215.8|200
1603887600000|2020-10-28 12:20:00|23237.8|23230.8|23237.8|23230.8|23242.8|23235.8|23232.8|23225.8|96
1603887900000|2020-10-28 12:25:00|23240.3|23233.3|23242.8|23235.8|23242.8|23235.8|23237.8|23230.8|117
1603888200000|2020-10-28 12:30:00|23240.3|23233.3|23222.8|23215.8|23242.8|23235.8|23222.8|23215.8|252
1603888500000|2020-10-28 12:35:00|23220.3|23213.3|23202.8|23195.8|23222.8|23215.8|23197.8|23190.8|723
1603888800000|2020-10-28 12:40:00|23205.3|23198.3|23192.8|23185.8|23207.8|23200.8|23192.8|23185.8|192
1603889100000|2020-10-28 12:45:00|23195.3|23188.3|23187.8|23180.8|23197.8|23190.8|23180.3|23173.3|420
1603889400000|2020-10-28 12:50:00|23185.3|23178.3|23192.8|23185.8|23192.8|23185.8|23182.8|23175.8|135
1603889700000|2020-10-28 12:55:00|23190.3|23183.3|23192.8|23185.8|23195.3|23188.3|23177.8|23170.8|269
1603890000000|2020-10-28 13:00:00|23190.3|23183.3|23197.8|23190.8|23202.8|23195.8|23187.8|23180.8|237
1603890300000|2020-10-28 13:05:00|23192.8|23185.8|23197.8|23190.8|23202.8|23195.8|23192.8|23185.8|63
1603890600000|2020-10-28 13:10:00|23195.3|23188.3|23197.8|23190.8|23202.8|23195.8|23192.8|23185.8|165
1603890900000|2020-10-28 13:15:00|23195.3|23188.3|23185.3|23178.3|23197.8|23190.8|23182.8|23175.8|117
1603891200000|2020-10-28 13:20:00|23187.8|23180.8|23202.8|23195.8|23202.8|23195.8|23177.8|23170.8|142
1603891500000|2020-10-28 13:25:00|23207.8|23200.8|23222.8|23215.8|23227.8|23220.8|23202.8|23195.8|255
1603891800000|2020-10-28 13:30:00|23225.3|23218.3|23222.8|23215.8|23227.8|23220.8|23212.8|23205.8|452
1603892100000|2020-10-28 13:35:00|23227.8|23220.8|23237.8|23230.8|23242.8|23235.8|23225.3|23218.3|799
1603892400000|2020-10-28 13:40:00|23242.8|23235.8|23252.8|23245.8|23257.8|23250.8|23222.8|23215.8|271
1603892700000|2020-10-28 13:45:00|23247.8|23240.8|23242.8|23235.8|23257.8|23250.8|23242.8|23235.8|486
1603893000000|2020-10-28 13:50:00|23245.3|23238.3|23222.8|23215.8|23245.3|23238.3|23222.8|23215.8|320
1603893300000|2020-10-28 13:55:00|23220.3|23213.3|23232.8|23225.8|23237.8|23230.8|23217.8|23210.8|228
1603893600000|2020-10-28 14:00:00|23227.8|23220.8|23195.3|23188.3|23237.8|23230.8|23195.3|23188.3|651
1603893900000|2020-10-28 14:05:00|23192.8|23185.8|23185.3|23178.3|23202.8|23195.8|23182.8|23175.8|665
1603894200000|2020-10-28 14:10:00|23187.8|23180.8|23182.8|23175.8|23197.8|23190.8|23177.8|23170.8|307
1603894500000|2020-10-28 14:15:00|23177.8|23170.8|23137.8|23130.8|23187.8|23180.8|23137.8|23130.8|488
1603894800000|2020-10-28 14:20:00|23140.3|23133.3|23132.8|23125.8|23152.8|23145.8|23132.8|23125.8|400
1603895100000|2020-10-28 14:25:00|23137.8|23130.8|23117.8|23110.8|23142.8|23135.8|23112.8|23105.8|492
1603895400000|2020-10-28 14:30:00|23112.8|23105.8|23132.8|23125.8|23137.8|23130.8|23107.8|23100.8|290
1603895700000|2020-10-28 14:35:00|23130.3|23123.3|23132.8|23125.8|23147.8|23140.8|23127.8|23120.8|178
1603896000000|2020-10-28 14:40:00|23137.8|23130.8|23127.8|23120.8|23137.8|23130.8|23122.8|23115.8|247
1603896300000|2020-10-28 14:45:00|23125.3|23118.3|23102.8|23095.8|23127.8|23120.8|23097.8|23090.8|287
1603896600000|2020-10-28 14:50:00|23107.8|23100.8|23112.8|23105.8|23117.8|23110.8|23087.8|23080.8|590
1603896900000|2020-10-28 14:55:00|23117.8|23110.8|23117.8|23110.8|23122.8|23115.8|23097.8|23090.8|425
1603897200000|2020-10-28 15:00:00|23112.8|23105.8|23102.8|23095.8|23122.8|23115.8|23097.8|23090.8|361
1603897500000|2020-10-28 15:05:00|23107.8|23100.8|23132.8|23125.8|23147.8|23140.8|23107.8|23100.8|436
1603897800000|2020-10-28 15:10:00|23127.8|23120.8|23137.8|23130.8|23142.8|23135.8|23122.8|23115.8|286
1603898100000|2020-10-28 15:15:00|23132.8|23125.8|23122.8|23115.8|23137.8|23130.8|23115.3|23108.3|256
1603898400000|2020-10-28 15:20:00|23125.3|23118.3|23112.8|23105.8|23132.8|23125.8|23107.8|23100.8|287
1603898700000|2020-10-28 15:25:00|23110.3|23103.3|23107.8|23100.8|23112.8|23105.8|23097.8|23090.8|636
1603899000000|2020-10-28 15:30:00|23105.3|23098.3|23097.8|23090.8|23105.3|23098.3|23087.8|23080.8|298
1603899300000|2020-10-28 15:35:00|23102.8|23095.8|23117.8|23110.8|23127.8|23120.8|23102.8|23095.8|212
1603899600000|2020-10-28 15:40:00|23112.8|23105.8|23147.8|23140.8|23152.8|23145.8|23107.8|23100.8|484
1603899900000|2020-10-28 15:45:00|23145.3|23138.3|23162.8|23155.8|23167.8|23160.8|23142.8|23135.8|260
1603900200000|2020-10-28 15:50:00|23157.8|23150.8|23175.3|23168.3|23177.8|23170.8|23147.8|23140.8|404
1603900500000|2020-10-28 15:55:00|23172.8|23165.8|23185.3|23178.3|23192.8|23185.8|23170.3|23163.3|410
1603900800000|2020-10-28 16:00:00|23182.8|23175.8|23182.8|23175.8|23192.8|23185.8|23172.8|23165.8|299
1603901100000|2020-10-28 16:05:00|23180.3|23173.3|23192.8|23185.8|23200.3|23193.3|23172.8|23165.8|291
1603901400000|2020-10-28 16:10:00|23187.8|23180.8|23182.8|23175.8|23202.8|23195.8|23182.8|23175.8|560
1603901700000|2020-10-28 16:15:00|23187.8|23180.8|23182.8|23175.8|23192.8|23185.8|23182.8|23175.8|387
1603902000000|2020-10-28 16:20:00|23177.8|23170.8|23167.8|23160.8|23182.8|23175.8|23165.3|23158.3|348
1603902300000|2020-10-28 16:25:00|23162.8|23155.8|23157.8|23150.8|23172.8|23165.8|23152.8|23145.8|723
1603902600000|2020-10-28 16:30:00|23155.3|23148.3|23162.8|23155.8|23167.8|23160.8|23147.8|23140.8|732
1603902900000|2020-10-28 16:35:00|23167.8|23160.8|23127.8|23120.8|23167.8|23160.8|23122.8|23115.8|1456
1603903200000|2020-10-28 16:40:00|23122.8|23115.8|23137.8|23130.8|23137.8|23130.8|23122.8|23115.8|515
1603903500000|2020-10-28 16:45:00|23140.3|23133.3|23122.8|23115.8|23142.8|23135.8|23122.8|23115.8|347
1603903800000|2020-10-28 16:50:00|23127.8|23120.8|23132.8|23125.8|23137.8|23130.8|23120.3|23113.3|119
1603904100000|2020-10-28 16:55:00|23130.3|23123.3|23132.8|23125.8|23142.8|23135.8|23130.3|23123.3|144
1603904400000|2020-10-28 17:00:00|23130.3|23123.3|23130.3|23123.3|23137.8|23130.8|23122.8|23115.8|234
1603904700000|2020-10-28 17:05:00|23132.8|23125.8|23117.8|23110.8|23132.8|23125.8|23117.8|23110.8|105
1603905000000|2020-10-28 17:10:00|23120.3|23113.3|23107.8|23100.8|23122.8|23115.8|23102.8|23095.8|216
1603905300000|2020-10-28 17:15:00|23105.3|23098.3|23112.8|23105.8|23112.8|23105.8|23097.8|23090.8|205
1603905600000|2020-10-28 17:20:00|23110.3|23103.3|23102.8|23095.8|23112.8|23105.8|23097.8|23090.8|198
1603905900000|2020-10-28 17:25:00|23105.3|23098.3|23127.8|23120.8|23127.8|23120.8|23105.3|23098.3|241
1603906200000|2020-10-28 17:30:00|23130.3|23123.3|23142.8|23135.8|23142.8|23135.8|23122.8|23115.8|116
1603906500000|2020-10-28 17:35:00|23140.3|23133.3|23145.3|23138.3|23152.8|23145.8|23140.3|23133.3|147
1603906800000|2020-10-28 17:40:00|23147.8|23140.8|23137.8|23130.8|23147.8|23140.8|23132.8|23125.8|77
1603907100000|2020-10-28 17:45:00|23142.8|23135.8|23147.8|23140.8|23152.8|23145.8|23137.8|23130.8|85
1603907400000|2020-10-28 17:50:00|23142.8|23135.8|23152.8|23145.8|23152.8|23145.8|23142.8|23135.8|79
1603907700000|2020-10-28 17:55:00|23150.3|23143.3|23152.8|23145.8|23152.8|23145.8|23142.8|23135.8|185
1603908000000|2020-10-28 18:00:00|23150.3|23143.3|23137.8|23130.8|23150.3|23143.3|23127.8|23120.8|224
1603908300000|2020-10-28 18:05:00|23135.3|23128.3|23132.8|23125.8|23147.8|23140.8|23130.3|23123.3|118
1603908600000|2020-10-28 18:10:00|23135.3|23128.3|23125.3|23118.3|23137.8|23130.8|23122.8|23115.8|95
1603908900000|2020-10-28 18:15:00|23122.8|23115.8|23127.8|23120.8|23132.8|23125.8|23117.8|23110.8|91
1603909200000|2020-10-28 18:20:00|23125.3|23118.3|23157.8|23150.8|23157.8|23150.8|23122.8|23115.8|150
1603909500000|2020-10-28 18:25:00|23160.3|23153.3|23162.8|23155.8|23167.8|23160.8|23150.3|23143.3|115
1603909800000|2020-10-28 18:30:00|23160.3|23153.3|23157.8|23150.8|23167.8|23160.8|23152.8|23145.8|122
1603910100000|2020-10-28 18:35:00|23152.8|23145.8|23135.3|23128.3|23157.8|23150.8|23132.8|23125.8|139
1603910400000|2020-10-28 18:40:00|23132.8|23125.8|23152.8|23145.8|23157.8|23150.8|23132.8|23125.8|246
1603910700000|2020-10-28 18:45:00|23147.8|23140.8|23165.3|23158.3|23167.8|23160.8|23147.8|23140.8|137
1603911000000|2020-10-28 18:50:00|23162.8|23155.8|23142.8|23135.8|23172.8|23165.8|23142.8|23135.8|160
1603911300000|2020-10-28 18:55:00|23147.8|23140.8|23172.8|23165.8|23182.8|23175.8|23147.8|23140.8|242
1603911600000|2020-10-28 19:00:00|23170.3|23163.3|23152.8|23145.8|23172.8|23165.8|23150.3|23143.3|140
1603911900000|2020-10-28 19:05:00|23147.8|23140.8|23152.8|23145.8|23167.8|23160.8|23147.8|23140.8|221
1603912200000|2020-10-28 19:10:00|23157.8|23150.8|23142.8|23135.8|23157.8|23150.8|23132.8|23125.8|344
1603912500000|2020-10-28 19:15:00|23140.3|23133.3|23132.8|23125.8|23142.8|23135.8|23122.8|23115.8|217
1603912800000|2020-10-28 19:20:00|23130.3|23123.3|23152.8|23145.8|23152.8|23145.8|23127.8|23120.8|253
1603913100000|2020-10-28 19:25:00|23147.8|23140.8|23132.8|23125.8|23152.8|23145.8|23132.8|23125.8|198
1603913400000|2020-10-28 19:30:00|23135.3|23128.3|23142.8|23135.8|23152.8|23145.8|23132.8|23125.8|343
1603913700000|2020-10-28 19:35:00|23147.8|23140.8|23117.8|23110.8|23147.8|23140.8|23117.8|23110.8|245
1603914000000|2020-10-28 19:40:00|23122.8|23115.8|23112.8|23105.8|23122.8|23115.8|23112.8|23105.8|265
1603914300000|2020-10-28 19:45:00|23117.8|23110.8|23102.8|23095.8|23117.8|23110.8|23097.8|23090.8|364
1603914600000|2020-10-28 19:50:00|23097.8|23090.8|23072.8|23065.8|23097.8|23090.8|23072.8|23065.8|390
1603914900000|2020-10-28 19:55:00|23075.3|23068.3|23067.8|23060.8|23082.8|23075.8|23062.8|23055.8|731
1603915200000|2020-10-28 20:00:00|23072.8|23065.8|23067.8|23060.8|23077.8|23070.8|23067.8|23060.8|335
1603915500000|2020-10-28 20:05:00|23072.8|23065.8|23067.8|23060.8|23072.8|23065.8|23067.8|23060.8|91
1603915800000|2020-10-28 20:10:00|23072.8|23065.8|23072.8|23065.8|23075.3|23068.3|23067.8|23060.8|107
1603916100000|2020-10-28 20:15:00|23076.8|23061.8|23076.8|23061.8|23076.8|23061.8|23076.8|23061.8|8
1603916400000|2020-10-28 20:20:00|23071.8|23056.8|23076.8|23061.8|23076.8|23061.8|23071.8|23056.8|50
1603916700000|2020-10-28 20:25:00|23074.3|23059.3|23076.8|23061.8|23076.8|23061.8|23074.3|23059.3|13
1603917000000|2020-10-28 20:30:00|23081.8|23066.8|23096.8|23081.8|23099.3|23084.3|23076.8|23061.8|56
1603917300000|2020-10-28 20:35:00|23094.3|23079.3|23091.8|23076.8|23094.3|23079.3|23089.3|23074.3|1
1603917600000|2020-10-28 20:40:00|23094.3|23079.3|23094.3|23079.3|23094.3|23079.3|23091.8|23076.8|7
1603917900000|2020-10-28 20:45:00|23091.8|23076.8|23061.8|23046.8|23094.3|23079.3|23061.8|23046.8|85
1603918200000|2020-10-28 20:50:00|23066.8|23051.8|23074.3|23059.3|23074.3|23059.3|23064.3|23049.3|17
1603918500000|2020-10-28 20:55:00|23071.8|23056.8|23079|23049|23082.2|23059.3|23069.3|23048.7|25
1603918800000|2020-10-28 21:00:00|23079.1|23049.1|23077.2|23047.2|23082.6|23052.6|23076.4|23046.4|0
1603919100000|2020-10-28 21:05:00|23076.7|23046.7|23077.5|23047.5|23079.9|23049.9|23070|23040|0
1603919400000|2020-10-28 21:10:00|23077.1|23047.1|23073.2|23043.2|23078.2|23048.2|23072|23042|0
1603919700000|2020-10-28 21:15:00|23073|23043|23070.7|23040.7|23074.1|23044.1|23069.1|23039.1|0
1603920000000|2020-10-28 21:20:00|23069.6|23039.6|23073|23043|23073|23043|23068.9|23038.9|0
1603920300000|2020-10-28 21:25:00|23072.6|23042.6|23080.4|23050.4|23080.4|23050.4|23072.6|23042.6|0
1603920600000|2020-10-28 21:30:00|23080.5|23050.5|23085.7|23055.7|23089.3|23059.3|23080.5|23050.5|0
1603920900000|2020-10-28 21:35:00|23084.8|23054.8|23087.3|23057.3|23091.8|23061.8|23083.5|23053.5|0
1603921200000|2020-10-28 21:40:00|23084.2|23054.2|23081.9|23051.9|23084.4|23054.4|23081.3|23051.3|0
1603921500000|2020-10-28 21:45:00|23083.5|23053.5|23081.4|23051.4|23084|23054|23080.7|23050.7|0
1603921800000|2020-10-28 21:50:00|23081.1|23051.1|23082.9|23052.9|23083.2|23053.2|23080.9|23050.9|0
1603922100000|2020-10-28 21:55:00|23081.8|23051.8|23093.5|23063.5|23096.5|23066.5|23081.5|23051.5|0
1603922400000|2020-10-28 22:00:00|23102.2|23072.2|23091.8|23076.8|23107.2|23077.2|23074.3|23059.3|15
1603922700000|2020-10-28 22:05:00|23094.3|23079.3|23106.8|23091.8|23106.8|23091.8|23089.3|23074.3|10
1603923000000|2020-10-28 22:10:00|23104.3|23089.3|23099.3|23084.3|23106.8|23091.8|23099.3|23084.3|24
1603923300000|2020-10-28 22:15:00|23101.8|23086.8|23101.8|23086.8|23106.8|23091.8|23101.8|23086.8|4
1603923600000|2020-10-28 22:20:00|23106.8|23091.8|23109.3|23094.3|23111.8|23096.8|23106.8|23091.8|11
1603923900000|2020-10-28 22:25:00|23106.8|23091.8|23109.3|23094.3|23111.8|23096.8|23106.8|23091.8|5
1603924200000|2020-10-28 22:30:00|23111.8|23096.8|23114.3|23099.3|23114.3|23099.3|23111.8|23096.8|0
1603924500000|2020-10-28 22:35:00|23111.8|23096.8|23121.8|23106.8|23121.8|23106.8|23109.3|23094.3|31
1603924800000|2020-10-28 22:40:00|||||||||1
1603925100000|2020-10-28 22:45:00|23111.8|23096.8|23116.8|23101.8|23116.8|23101.8|23111.8|23096.8|19
1603925400000|2020-10-28 22:50:00|23111.8|23096.8|23116.8|23101.8|23116.8|23101.8|23111.8|23096.8|22
1603925700000|2020-10-28 22:55:00|23121.8|23106.8|23116.8|23101.8|23121.8|23106.8|23116.8|23101.8|18
1603926000000|2020-10-28 23:00:00|23121.8|23106.8|23124.3|23109.3|23126.8|23111.8|23119.3|23104.3|27
1603926300000|2020-10-28 23:05:00|23126.8|23111.8|23116.8|23101.8|23131.8|23116.8|23116.8|23101.8|19
1603926600000|2020-10-28 23:10:00|23111.8|23096.8|23106.8|23091.8|23116.8|23101.8|23106.8|23091.8|44
1603926900000|2020-10-28 23:15:00|23104.3|23089.3|23096.8|23081.8|23106.8|23091.8|23096.8|23081.8|25
1603927200000|2020-10-28 23:20:00|23091.8|23076.8|23099.3|23084.3|23101.8|23086.8|23076.8|23061.8|73
1603927500000|2020-10-28 23:25:00|23101.8|23086.8|23096.8|23081.8|23101.8|23086.8|23091.8|23076.8|52
1603927800000|2020-10-28 23:30:00|23098.5|23068.5|23107.8|23100.8|23122.8|23115.8|23092.8|23067.3|36058
1603928100000|2020-10-28 23:35:00|23112.8|23105.8|23122.8|23115.8|23122.8|23115.8|23112.8|23105.8|98
1603928400000|2020-10-28 23:40:00|23120.3|23113.3|23102.8|23095.8|23122.8|23115.8|23097.8|23090.8|191
1603928700000|2020-10-28 23:45:00|23107.8|23100.8|23122.8|23115.8|23127.8|23120.8|23097.8|23090.8|377
1603929000000|2020-10-28 23:50:00|23117.8|23110.8|23137.8|23130.8|23152.8|23145.8|23117.8|23110.8|470
1603929300000|2020-10-28 23:55:00|23135.3|23128.3|23147.8|23140.8|23167.8|23160.8|23135.3|23128.3|562
1603929600000|2020-10-29 00:00:00|23142.8|23135.8|23213.2|23206.2|23223.2|23216.2|23137.8|23130.8|3208
1603929900000|2020-10-29 00:05:00|23210.7|23203.7|23238.2|23231.2|23238.2|23231.2|23198.2|23191.2|1454
1603930200000|2020-10-29 00:10:00|23233.2|23226.2|23243.2|23236.2|23253.2|23246.2|23228.2|23221.2|1030
1603930500000|2020-10-29 00:15:00|23245.7|23238.7|23228.2|23221.2|23263.2|23256.2|23218.2|23211.2|1210
1603930800000|2020-10-29 00:20:00|23225.7|23218.7|23228.2|23221.2|23243.2|23236.2|23218.2|23211.2|830
1603931100000|2020-10-29 00:25:00|23233.2|23226.2|23228.2|23221.2|23258.2|23251.2|23228.2|23221.2|949
1603931400000|2020-10-29 00:30:00|23233.2|23226.2|23208.2|23201.2|23243.2|23236.2|23203.2|23196.2|744
1603931700000|2020-10-29 00:35:00|23205.7|23198.7|23228.2|23221.2|23230.7|23223.7|23203.2|23196.2|844
1603932000000|2020-10-29 00:40:00|23233.2|23226.2|23225.7|23218.7|23233.2|23226.2|23218.2|23211.2|329
1603932300000|2020-10-29 00:45:00|23223.2|23216.2|23223.2|23216.2|23233.2|23226.2|23213.2|23206.2|564
1603932600000|2020-10-29 00:50:00|23228.2|23221.2|23233.2|23226.2|23238.2|23231.2|23223.2|23216.2|363
1603932900000|2020-10-29 00:55:00|23238.2|23231.2|23233.2|23226.2|23248.2|23241.2|23233.2|23226.2|330
1603933200000|2020-10-29 01:00:00|23238.2|23231.2|23228.2|23221.2|23258.2|23251.2|23223.2|23216.2|647
1603933500000|2020-10-29 01:05:00|23223.2|23216.2|23233.2|23226.2|23235.7|23228.7|23220.7|23213.7|461
1603933800000|2020-10-29 01:10:00|23235.7|23228.7|23235.7|23228.7|23243.2|23236.2|23228.2|23221.2|387
1603934100000|2020-10-29 01:15:00|23233.2|23226.2|23218.2|23211.2|23243.2|23236.2|23218.2|23211.2|748
1603934400000|2020-10-29 01:20:00|23220.7|23213.7|23218.2|23211.2|23228.2|23221.2|23203.2|23196.2|653
1603934700000|2020-10-29 01:25:00|23223.2|23216.2|23218.2|23211.2|23223.2|23216.2|23218.2|23211.2|219
1603935000000|2020-10-29 01:30:00|23223.2|23216.2|23223.2|23216.2|23238.2|23231.2|23218.2|23211.2|605
1603935300000|2020-10-29 01:35:00|23220.7|23213.7|23223.2|23216.2|23228.2|23221.2|23218.2|23211.2|294
1603935600000|2020-10-29 01:40:00|23225.7|23218.7|23233.2|23226.2|23243.2|23236.2|23225.7|23218.7|271
1603935900000|2020-10-29 01:45:00|23238.2|23231.2|23248.2|23241.2|23250.7|23243.7|23238.2|23231.2|375
1603936200000|2020-10-29 01:50:00|23253.2|23246.2|23248.2|23241.2|23258.2|23251.2|23248.2|23241.2|412
1603936500000|2020-10-29 01:55:00|23250.7|23243.7|23238.2|23231.2|23253.2|23246.2|23238.2|23231.2|287
1603936800000|2020-10-29 02:00:00|23233.2|23226.2|23248.2|23241.2|23253.2|23246.2|23233.2|23226.2|193
1603937100000|2020-10-29 02:05:00|23253.2|23246.2|23253.2|23246.2|23263.2|23256.2|23243.2|23236.2|251
1603937400000|2020-10-29 02:10:00|23248.2|23241.2|23243.2|23236.2|23253.2|23246.2|23240.7|23233.7|247
1603937700000|2020-10-29 02:15:00|23238.2|23231.2|23233.2|23226.2|23243.2|23236.2|23233.2|23226.2|280
1603938000000|2020-10-29 02:20:00|23228.2|23221.2|23238.2|23231.2|23238.2|23231.2|23228.2|23221.2|165
1603938300000|2020-10-29 02:25:00|23240.7|23233.7|23238.2|23231.2|23243.2|23236.2|23233.2|23226.2|338
1603938600000|2020-10-29 02:30:00|23243.2|23236.2|23238.2|23231.2|23243.2|23236.2|23233.2|23226.2|154
1603938900000|2020-10-29 02:35:00|23240.7|23233.7|23238.2|23231.2|23243.2|23236.2|23238.2|23231.2|78
1603939200000|2020-10-29 02:40:00|23240.7|23233.7|23238.2|23231.2|23243.2|23236.2|23233.2|23226.2|256
1603939500000|2020-10-29 02:45:00|23233.2|23226.2|23238.2|23231.2|23238.2|23231.2|23233.2|23226.2|196
1603939800000|2020-10-29 02:50:00|23243.2|23236.2|23238.2|23231.2|23243.2|23236.2|23233.2|23226.2|100
1603940100000|2020-10-29 02:55:00|23243.2|23236.2|23243.2|23236.2|23243.2|23236.2|23238.2|23231.2|82
1603940400000|2020-10-29 03:00:00|23240.7|23233.7|23233.2|23226.2|23243.2|23236.2|23233.2|23226.2|311
1603940700000|2020-10-29 03:05:00|23235.7|23228.7|23248.2|23241.2|23248.2|23241.2|23235.7|23228.7|215
1603941000000|2020-10-29 03:10:00|23253.2|23246.2|23248.2|23241.2|23253.2|23246.2|23243.2|23236.2|204
1603941300000|2020-10-29 03:15:00|23250.7|23243.7|23258.2|23251.2|23263.2|23256.2|23243.2|23236.2|308
1603941600000|2020-10-29 03:20:00|23255.7|23248.7|23258.2|23251.2|23258.2|23251.2|23253.2|23246.2|150
1603941900000|2020-10-29 03:25:00|23263.2|23256.2|23283.2|23276.2|23285.7|23278.7|23263.2|23256.2|659
1603942200000|2020-10-29 03:30:00|23278.2|23271.2|23293.2|23286.2|23303.2|23296.2|23278.2|23271.2|810
1603942500000|2020-10-29 03:35:00|23290.7|23283.7|23293.2|23286.2|23293.2|23286.2|23278.2|23271.2|395
1603942800000|2020-10-29 03:40:00|23288.2|23281.2|23288.2|23281.2|23293.2|23286.2|23283.2|23276.2|212
1603943100000|2020-10-29 03:45:00|23290.7|23283.7|23298.2|23291.2|23298.2|23291.2|23288.2|23281.2|151
1603943400000|2020-10-29 03:50:00|23300.7|23293.7|23313.2|23306.2|23323.2|23316.2|23298.2|23291.2|708
1603943700000|2020-10-29 03:55:00|23310.7|23303.7|23303.2|23296.2|23313.2|23306.2|23298.2|23291.2|468
1603944000000|2020-10-29 04:00:00|23308.2|23301.2|23303.2|23296.2|23313.2|23306.2|23303.2|23296.2|279
1603944300000|2020-10-29 04:05:00|23308.2|23301.2|23323.2|23316.2|23323.2|23316.2|23308.2|23301.2|326
1603944600000|2020-10-29 04:10:00|23318.2|23311.2|23328.2|23321.2|23328.2|23321.2|23318.2|23311.2|287
1603944900000|2020-10-29 04:15:00|23323.2|23316.2|23318.2|23311.2|23328.2|23321.2|23313.2|23306.2|457
1603945200000|2020-10-29 04:20:00|23315.7|23308.7|23323.2|23316.2|23323.2|23316.2|23313.2|23306.2|211
1603945500000|2020-10-29 04:25:00|23328.2|23321.2|23318.2|23311.2|23328.2|23321.2|23318.2|23311.2|155
1603945800000|2020-10-29 04:30:00|23323.2|23316.2|23313.2|23306.2|23328.2|23321.2|23308.2|23301.2|275
1603946100000|2020-10-29 04:35:00|23318.2|23311.2|23328.2|23321.2|23328.2|23321.2|23313.2|23306.2|264
1603946400000|2020-10-29 04:40:00|23333.2|23326.2|23333.2|23326.2|23333.2|23326.2|23328.2|23321.2|214
1603946700000|2020-10-29 04:45:00|23328.2|23321.2|23338.2|23331.2|23338.2|23331.2|23328.2|23321.2|160
1603947000000|2020-10-29 04:50:00|23335.7|23328.7|23343.2|23336.2|23348.2|23341.2|23328.2|23321.2|390
1603947300000|2020-10-29 04:55:00|23345.7|23338.7|23343.2|23336.2|23353.2|23346.2|23343.2|23336.2|394
1603947600000|2020-10-29 05:00:00|23348.2|23341.2|23343.2|23336.2|23353.2|23346.2|23328.2|23321.2|520
1603947900000|2020-10-29 05:05:00|23348.2|23341.2|23353.2|23346.2|23353.2|23346.2|23343.2|23336.2|311
1603948200000|2020-10-29 05:10:00|23358.2|23351.2|23353.2|23346.2|23363.2|23356.2|23348.2|23341.2|594
1603948500000|2020-10-29 05:15:00|23358.2|23351.2|23343.2|23336.2|23358.2|23351.2|23338.2|23331.2|380
1603948800000|2020-10-29 05:20:00|23340.7|23333.7|23343.2|23336.2|23353.2|23346.2|23338.2|23331.2|439
1603949100000|2020-10-29 05:25:00|23340.7|23333.7|23338.2|23331.2|23343.2|23336.2|23338.2|23331.2|399
1603949400000|2020-10-29 05:30:00|23343.2|23336.2|23348.2|23341.2|23353.2|23346.2|23333.2|23326.2|655
1603949700000|2020-10-29 05:35:00|23350.7|23343.7|23333.2|23326.2|23350.7|23343.7|23333.2|23326.2|557
1603950000000|2020-10-29 05:40:00|23328.2|23321.2|23313.2|23306.2|23328.2|23321.2|23313.2|23306.2|728
1603950300000|2020-10-29 05:45:00|23315.7|23308.7|23308.2|23301.2|23323.2|23316.2|23303.2|23296.2|909
1603950600000|2020-10-29 05:50:00|23303.2|23296.2|23313.2|23306.2|23320.7|23313.7|23303.2|23296.2|589
1603950900000|2020-10-29 05:55:00|23318.2|23311.2|23308.2|23301.2|23318.2|23311.2|23303.2|23296.2|3046
1603951200000|2020-10-29 06:00:00|23303.2|23296.2|23333.2|23326.2|23338.2|23331.2|23303.2|23296.2|3170
1603951500000|2020-10-29 06:05:00|23328.2|23321.2|23328.2|23321.2|23328.2|23321.2|23308.2|23301.2|2011
1603951800000|2020-10-29 06:10:00|23323.2|23316.2|23328.2|23321.2|23328.2|23321.2|23323.2|23316.2|614
1603952100000|2020-10-29 06:15:00|23323.2|23316.2|23323.2|23316.2|23328.2|23321.2|23318.2|23311.2|321
1603952400000|2020-10-29 06:20:00|23328.2|23321.2|23333.2|23326.2|23343.2|23336.2|23323.2|23316.2|190
1603952700000|2020-10-29 06:25:00|23338.2|23331.2|23333.2|23326.2|23338.2|23331.2|23328.2|23321.2|76
1603953000000|2020-10-29 06:30:00|23330.7|23323.7|23348.2|23341.2|23353.2|23346.2|23328.2|23321.2|162
1603953300000|2020-10-29 06:35:00|23343.2|23336.2|23343.2|23336.2|23353.2|23346.2|23343.2|23336.2|31
1603953600000|2020-10-29 06:40:00|23348.2|23341.2|23333.2|23326.2|23348.2|23341.2|23333.2|23326.2|36
1603953900000|2020-10-29 06:45:00|23338.2|23331.2|23338.2|23331.2|23343.2|23336.2|23338.2|23331.2|23
1603954200000|2020-10-29 06:50:00|23333.2|23326.2|23318.2|23311.2|23333.2|23326.2|23318.2|23311.2|47
1603954500000|2020-10-29 06:55:00|23313.2|23306.2|23313.2|23306.2|23323.2|23316.2|23313.2|23306.2|106
1603954800000|2020-10-29 07:00:00|23315.7|23308.7|23283.2|23276.2|23323.2|23316.2|23273.2|23266.2|434
1603955100000|2020-10-29 07:05:00|23278.2|23271.2|23290.7|23283.7|23293.2|23286.2|23273.2|23266.2|165
1603955400000|2020-10-29 07:10:00|23293.2|23286.2|23305.7|23298.7|23308.2|23301.2|23288.2|23281.2|71
1603955700000|2020-10-29 07:15:00|23303.2|23296.2|23293.2|23286.2|23303.2|23296.2|23283.2|23276.2|82
1603956000000|2020-10-29 07:20:00|23290.7|23283.7|23298.2|23291.2|23303.2|23296.2|23288.2|23281.2|89
1603956300000|2020-10-29 07:25:00|23293.2|23286.2|23288.2|23281.2|23293.2|23286.2|23288.2|23281.2|125
1603956600000|2020-10-29 07:30:00|23285.7|23278.7|23268.2|23261.2|23328.2|23321.2|23268.2|23261.2|679
1603956900000|2020-10-29 07:35:00|23270.7|23263.7|23290.7|23283.7|23293.2|23286.2|23268.2|23261.2|68
1603957200000|2020-10-29 07:40:00|23293.2|23286.2|23283.2|23276.2|23293.2|23286.2|23280.7|23273.7|96
1603957500000|2020-10-29 07:45:00|23285.7|23278.7|23283.2|23276.2|23288.2|23281.2|23268.2|23261.2|146
1603957800000|2020-10-29 07:50:00|23285.7|23278.7|23293.2|23286.2|23293.2|23286.2|23278.2|23271.2|46
1603958100000|2020-10-29 07:55:00|23295.7|23288.7|23303.2|23296.2|23308.2|23301.2|23288.2|23281.2|101
1603958400000|2020-10-29 08:00:00|23300.7|23293.7|23328.2|23321.2|23333.2|23326.2|23295.7|23288.7|929
1603958700000|2020-10-29 08:05:00|23323.2|23316.2|23313.2|23306.2|23328.2|23321.2|23308.2|23301.2|508
1603959000000|2020-10-29 08:10:00|23315.7|23308.7|23278.2|23271.2|23315.7|23308.7|23278.2|23271.2|322
1603959300000|2020-10-29 08:15:00|23280.7|23273.7|23253.2|23246.2|23288.2|23281.2|23248.2|23241.2|445
1603959600000|2020-10-29 08:20:00|23250.7|23243.7|23298.2|23291.2|23303.2|23296.2|23248.2|23241.2|677
1603959900000|2020-10-29 08:25:00|23293.2|23286.2|23273.2|23266.2|23293.2|23286.2|23268.2|23261.2|171
1603960200000|2020-10-29 08:30:00|23270.7|23263.7|23273.2|23266.2|23288.2|23281.2|23258.2|23251.2|463
1603960500000|2020-10-29 08:35:00|23270.7|23263.7|23268.2|23261.2|23278.2|23271.2|23258.2|23251.2|193
1603960800000|2020-10-29 08:40:00|23265.7|23258.7|23268.2|23261.2|23273.2|23266.2|23258.2|23251.2|261
1603961100000|2020-10-29 08:45:00|23263.2|23256.2|23245.7|23238.7|23263.2|23256.2|23240.7|23233.7|287
1603961400000|2020-10-29 08:50:00|23243.2|23236.2|23248.2|23241.2|23248.2|23241.2|23238.2|23231.2|153
1603961700000|2020-10-29 08:55:00|23245.7|23238.7|23243.2|23236.2|23248.2|23241.2|23228.2|23221.2|242
1603962000000|2020-10-29 09:00:00|23248.2|23241.2|23263.2|23256.2|23263.2|23256.2|23243.2|23236.2|78
1603962300000|2020-10-29 09:05:00|23258.2|23251.2|23283.2|23276.2|23283.2|23276.2|23255.7|23248.7|111
1603962600000|2020-10-29 09:10:00|23288.2|23281.2|23273.2|23266.2|23288.2|23281.2|23270.7|23263.7|192
1603962900000|2020-10-29 09:15:00|23278.2|23271.2|23265.7|23258.7|23283.2|23276.2|23263.2|23256.2|83
1603963200000|2020-10-29 09:20:00|23263.2|23256.2|23278.2|23271.2|23288.2|23281.2|23263.2|23256.2|54
1603963500000|2020-10-29 09:25:00|23280.7|23273.7|23283.2|23276.2|23288.2|23281.2|23278.2|23271.2|115
1603963800000|2020-10-29 09:30:00|23285.7|23278.7|23258.2|23251.2|23288.2|23281.2|23258.2|23251.2|192
1603964100000|2020-10-29 09:35:00|23253.2|23246.2|23260.7|23253.7|23268.2|23261.2|23248.2|23241.2|130
1603964400000|2020-10-29 09:40:00|23263.2|23256.2|23273.2|23266.2|23278.2|23271.2|23258.2|23251.2|114
1603964700000|2020-10-29 09:45:00|23270.7|23263.7|23263.2|23256.2|23273.2|23266.2|23263.2|23256.2|87
1603965000000|2020-10-29 09:50:00|23265.7|23258.7|23258.2|23251.2|23268.2|23261.2|23253.2|23246.2|88
1603965300000|2020-10-29 09:55:00|23260.7|23253.7|23268.2|23261.2|23273.2|23266.2|23253.2|23246.2|60
1603965600000|2020-10-29 10:00:00|23265.7|23258.7|23253.2|23246.2|23268.2|23261.2|23248.2|23241.2|50
1603965900000|2020-10-29 10:05:00|23250.7|23243.7|23258.2|23251.2|23263.2|23256.2|23248.2|23241.2|125
1603966200000|2020-10-29 10:10:00|23255.7|23248.7|23248.2|23241.2|23258.2|23251.2|23243.2|23236.2|397
1603966500000|2020-10-29 10:15:00|23250.7|23243.7|23248.2|23241.2|23253.2|23246.2|23238.2|23231.2|125
1603966800000|2020-10-29 10:20:00|23243.2|23236.2|23238.2|23231.2|23258.2|23251.2|23238.2|23231.2|119
1603967100000|2020-10-29 10:25:00|23233.2|23226.2|23233.2|23226.2|23243.2|23236.2|23228.2|23221.2|199
1603967400000|2020-10-29 10:30:00|23230.7|23223.7|23233.2|23226.2|23243.2|23236.2|23228.2|23221.2|43
1603967700000|2020-10-29 10:35:00|23235.7|23228.7|23238.2|23231.2|23238.2|23231.2|23228.2|23221.2|58
1603968000000|2020-10-29 10:40:00|23243.2|23236.2|23248.2|23241.2|23248.2|23241.2|23238.2|23231.2|112
1603968300000|2020-10-29 10:45:00|23243.2|23236.2|23258.2|23251.2|23258.2|23251.2|23243.2|23236.2|79
1603968600000|2020-10-29 10:50:00|23255.7|23248.7|23253.2|23246.2|23263.2|23256.2|23248.2|23241.2|115
1603968900000|2020-10-29 10:55:00|23258.2|23251.2|23253.2|23246.2|23263.2|23256.2|23253.2|23246.2|78
1603969200000|2020-10-29 11:00:00|23250.7|23243.7|23248.2|23241.2|23253.2|23246.2|23238.2|23231.2|70
1603969500000|2020-10-29 11:05:00|23243.2|23236.2|23243.2|23236.2|23248.2|23241.2|23238.2|23231.2|101
1603969800000|2020-10-29 11:10:00|23238.2|23231.2|23233.2|23226.2|23243.2|23236.2|23223.2|23216.2|197
1603970100000|2020-10-29 11:15:00|23238.2|23231.2|23233.2|23226.2|23238.2|23231.2|23223.2|23216.2|146
1603970400000|2020-10-29 11:20:00|23230.7|23223.7|23228.2|23221.2|23233.2|23226.2|23223.2|23216.2|112
1603970700000|2020-10-29 11:25:00|23225.7|23218.7|23223.2|23216.2|23228.2|23221.2|23218.2|23211.2|122
1603971000000|2020-10-29 11:30:00|23220.7|23213.7|23228.2|23221.2|23233.2|23226.2|23218.2|23211.2|173
1603971300000|2020-10-29 11:35:00|23233.2|23226.2|23208.2|23201.2|23233.2|23226.2|23208.2|23201.2|147
1603971600000|2020-10-29 11:40:00|23203.2|23196.2|23198.2|23191.2|23205.7|23198.7|23193.2|23186.2|348
1603971900000|2020-10-29 11:45:00|23203.2|23196.2|23193.2|23186.2|23208.2|23201.2|23193.2|23186.2|137
1603972200000|2020-10-29 11:50:00|23198.2|23191.2|23198.2|23191.2|23198.2|23191.2|23188.2|23181.2|203
1603972500000|2020-10-29 11:55:00|23193.2|23186.2|23178.2|23171.2|23195.7|23188.7|23173.2|23166.2|304
1603972800000|2020-10-29 12:00:00|23180.7|23173.7|23190.7|23183.7|23193.2|23186.2|23178.2|23171.2|196
1603973100000|2020-10-29 12:05:00|23193.2|23186.2|23208.2|23201.2|23210.7|23203.7|23183.2|23176.2|140
1603973400000|2020-10-29 12:10:00|23203.2|23196.2|23208.2|23201.2|23215.7|23208.7|23203.2|23196.2|108
1603973700000|2020-10-29 12:15:00|23203.2|23196.2|23198.2|23191.2|23208.2|23201.2|23198.2|23191.2|72
1603974000000|2020-10-29 12:20:00|23195.7|23188.7|23208.2|23201.2|23218.2|23211.2|23193.2|23186.2|219
1603974300000|2020-10-29 12:25:00|23210.7|23203.7|23203.2|23196.2|23213.2|23206.2|23198.2|23191.2|57
1603974600000|2020-10-29 12:30:00|23205.7|23198.7|23223.2|23216.2|23223.2|23216.2|23203.2|23196.2|116
1603974900000|2020-10-29 12:35:00|23228.2|23221.2|23235.7|23228.7|23255.7|23248.7|23228.2|23221.2|263
1603975200000|2020-10-29 12:40:00|23238.2|23231.2|23223.2|23216.2|23238.2|23231.2|23220.7|23213.7|126
1603975500000|2020-10-29 12:45:00|23228.2|23221.2|23228.2|23221.2|23238.2|23231.2|23215.7|23208.7|222
1603975800000|2020-10-29 12:50:00|23233.2|23226.2|23233.2|23226.2|23243.2|23236.2|23228.2|23221.2|218
1603976100000|2020-10-29 12:55:00|23230.7|23223.7|23233.2|23226.2|23238.2|23231.2|23223.2|23216.2|69
1603976400000|2020-10-29 13:00:00|23228.2|23221.2|23233.2|23226.2|23243.2|23236.2|23223.2|23216.2|125
1603976700000|2020-10-29 13:05:00|23235.7|23228.7|23218.2|23211.2|23235.7|23228.7|23213.2|23206.2|71
1603977000000|2020-10-29 13:10:00|23223.2|23216.2|23233.2|23226.2|23233.2|23226.2|23215.7|23208.7|80
1603977300000|2020-10-29 13:15:00|23230.7|23223.7|23223.2|23216.2|23233.2|23226.2|23223.2|23216.2|105
1603977600000|2020-10-29 13:20:00|23228.2|23221.2|23228.2|23221.2|23228.2|23221.2|23223.2|23216.2|108
1603977900000|2020-10-29 13:25:00|23225.7|23218.7|23215.7|23208.7|23228.2|23221.2|23213.2|23206.2|123
1603978200000|2020-10-29 13:30:00|23213.2|23206.2|23208.2|23201.2|23228.2|23221.2|23203.2|23196.2|499
1603978500000|2020-10-29 13:35:00|23210.7|23203.7|23193.2|23186.2|23213.2|23206.2|23193.2|23186.2|634
1603978800000|2020-10-29 13:40:00|23188.2|23181.2|23188.2|23181.2|23193.2|23186.2|23173.2|23166.2|701
1603979100000|2020-10-29 13:45:00|23193.2|23186.2|23198.2|23191.2|23213.2|23206.2|23173.2|23166.2|530
1603979400000|2020-10-29 13:50:00|23200.7|23193.7|23233.2|23226.2|23233.2|23226.2|23193.2|23186.2|397
1603979700000|2020-10-29 13:55:00|23228.2|23221.2|23243.2|23236.2|23248.2|23241.2|23225.7|23218.7|862
1603980000000|2020-10-29 14:00:00|23240.7|23233.7|23258.2|23251.2|23265.7|23258.7|23228.2|23221.2|583
1603980300000|2020-10-29 14:05:00|23253.2|23246.2|23258.2|23251.2|23263.2|23256.2|23248.2|23241.2|300
1603980600000|2020-10-29 14:10:00|23260.7|23253.7|23243.2|23236.2|23273.2|23266.2|23233.2|23226.2|321
1603980900000|2020-10-29 14:15:00|23245.7|23238.7|23263.2|23256.2|23268.2|23261.2|23238.2|23231.2|206
1603981200000|2020-10-29 14:20:00|23265.7|23258.7|23278.2|23271.2|23283.2|23276.2|23253.2|23246.2|349
1603981500000|2020-10-29 14:25:00|23280.7|23273.7|23288.2|23281.2|23288.2|23281.2|23273.2|23266.2|260
1603981800000|2020-10-29 14:30:00|23293.2|23286.2|23293.2|23286.2|23303.2|23296.2|23288.2|23281.2|619
1603982100000|2020-10-29 14:35:00|23298.2|23291.2|23318.2|23311.2|23323.2|23316.2|23285.7|23278.7|347
1603982400000|2020-10-29 14:40:00|23313.2|23306.2|23303.2|23296.2|23318.2|23311.2|23298.2|23291.2|180
1603982700000|2020-10-29 14:45:00|23305.7|23298.7|23298.2|23291.2|23313.2|23306.2|23293.2|23286.2|267
1603983000000|2020-10-29 14:50:00|23303.2|23296.2|23288.2|23281.2|23303.2|23296.2|23283.2|23276.2|328
1603983300000|2020-10-29 14:55:00|23283.2|23276.2|23278.2|23271.2|23293.2|23286.2|23273.2|23266.2|203
1603983600000|2020-10-29 15:00:00|23283.2|23276.2|23263.2|23256.2|23285.7|23278.7|23258.2|23251.2|230
1603983900000|2020-10-29 15:05:00|23268.2|23261.2|23278.2|23271.2|23283.2|23276.2|23263.2|23256.2|156
1603984200000|2020-10-29 15:10:00|23273.2|23266.2|23293.2|23286.2|23295.7|23288.7|23268.2|23261.2|275
1603984500000|2020-10-29 15:15:00|23288.2|23281.2|23303.2|23296.2|23313.2|23306.2|23288.2|23281.2|159
1603984800000|2020-10-29 15:20:00|23300.7|23293.7|23313.2|23306.2|23313.2|23306.2|23298.2|23291.2|116
1603985100000|2020-10-29 15:25:00|23308.2|23301.2|23293.2|23286.2|23323.2|23316.2|23293.2|23286.2|356
1603985400000|2020-10-29 15:30:00|23298.2|23291.2|23303.2|23296.2|23308.2|23301.2|23293.2|23286.2|347
1603985700000|2020-10-29 15:35:00|23300.7|23293.7|23313.2|23306.2|23313.2|23306.2|23293.2|23286.2|187
1603986000000|2020-10-29 15:40:00|23310.7|23303.7|23288.2|23281.2|23313.2|23306.2|23288.2|23281.2|173
1603986300000|2020-10-29 15:45:00|23285.7|23278.7|23288.2|23281.2|23298.2|23291.2|23283.2|23276.2|236
1603986600000|2020-10-29 15:50:00|23290.7|23283.7|23283.2|23276.2|23293.2|23286.2|23278.2|23271.2|166
1603986900000|2020-10-29 15:55:00|23280.7|23273.7|23268.2|23261.2|23290.7|23283.7|23253.2|23246.2|326
1603987200000|2020-10-29 16:00:00|23273.2|23266.2|23258.2|23251.2|23278.2|23271.2|23258.2|23251.2|213
1603987500000|2020-10-29 16:05:00|23263.2|23256.2|23273.2|23266.2|23275.7|23268.7|23258.2|23251.2|175
1603987800000|2020-10-29 16:10:00|23268.2|23261.2|23285.7|23278.7|23288.2|23281.2|23268.2|23261.2|174
1603988100000|2020-10-29 16:15:00|23283.2|23276.2|23288.2|23281.2|23293.2|23286.2|23283.2|23276.2|119
1603988400000|2020-10-29 16:20:00|23290.7|23283.7|23283.2|23276.2|23290.7|23283.7|23283.2|23276.2|105
1603988700000|2020-10-29 16:25:00|23288.2|23281.2|23283.2|23276.2|23293.2|23286.2|23283.2|23276.2|115
1603989000000|2020-10-29 16:30:00|23288.2|23281.2|23298.2|23291.2|23298.2|23291.2|23283.2|23276.2|238
1603989300000|2020-10-29 16:35:00|23295.7|23288.7|23298.2|23291.2|23303.2|23296.2|23293.2|23286.2|164
1603989600000|2020-10-29 16:40:00|23300.7|23293.7|23300.7|23293.7|23305.7|23298.7|23298.2|23291.2|73
1603989900000|2020-10-29 16:45:00|23298.2|23291.2|23303.2|23296.2|23308.2|23301.2|23298.2|23291.2|189
1603990200000|2020-10-29 16:50:00|23305.7|23298.7|23298.2|23291.2|23308.2|23301.2|23293.2|23286.2|95
1603990500000|2020-10-29 16:55:00|23295.7|23288.7|23298.2|23291.2|23303.2|23296.2|23293.2|23286.2|56
1603990800000|2020-10-29 17:00:00|23300.7|23293.7|23298.2|23291.2|23303.2|23296.2|23298.2|23291.2|103
1603991100000|2020-10-29 17:05:00|23295.7|23288.7|23288.2|23281.2|23298.2|23291.2|23283.2|23276.2|147
1603991400000|2020-10-29 17:10:00|23285.7|23278.7|23290.7|23283.7|23293.2|23286.2|23285.7|23278.7|95
1603991700000|2020-10-29 17:15:00|23288.2|23281.2|23283.2|23276.2|23293.2|23286.2|23278.2|23271.2|196
1603992000000|2020-10-29 17:20:00|23285.7|23278.7|23303.2|23296.2|23303.2|23296.2|23283.2|23276.2|36
1603992300000|2020-10-29 17:25:00|23298.2|23291.2|23313.2|23306.2|23318.2|23311.2|23298.2|23291.2|155
1603992600000|2020-10-29 17:30:00|23318.2|23311.2|23323.2|23316.2|23328.2|23321.2|23315.7|23308.7|358
1603992900000|2020-10-29 17:35:00|23318.2|23311.2|23313.2|23306.2|23323.2|23316.2|23308.2|23301.2|161
1603993200000|2020-10-29 17:40:00|23315.7|23308.7|23325.7|23318.7|23328.2|23321.2|23313.2|23306.2|149
1603993500000|2020-10-29 17:45:00|23328.2|23321.2|23323.2|23316.2|23328.2|23321.2|23323.2|23316.2|24
1603993800000|2020-10-29 17:50:00|23325.7|23318.7|23343.2|23336.2|23343.2|23336.2|23323.2|23316.2|147
1603994100000|2020-10-29 17:55:00|23338.2|23331.2|23345.7|23338.7|23348.2|23341.2|23338.2|23331.2|256
1603994400000|2020-10-29 18:00:00|23348.2|23341.2|23353.2|23346.2|23363.2|23356.2|23343.2|23336.2|331
1603994700000|2020-10-29 18:05:00|23355.7|23348.7|23360.7|23353.7|23368.2|23361.2|23353.2|23346.2|203
1603995000000|2020-10-29 18:10:00|23358.2|23351.2|23358.2|23351.2|23363.2|23356.2|23353.2|23346.2|275
1603995300000|2020-10-29 18:15:00|23360.7|23353.7|23373.2|23366.2|23378.2|23371.2|23358.2|23351.2|178
1603995600000|2020-10-29 18:20:00|23368.2|23361.2|23378.2|23371.2|23378.2|23371.2|23368.2|23361.2|215
1603995900000|2020-10-29 18:25:00|23373.2|23366.2|23378.2|23371.2|23383.2|23376.2|23373.2|23366.2|148
1603996200000|2020-10-29 18:30:00|23375.7|23368.7|23393.2|23386.2|23393.2|23386.2|23373.2|23366.2|124
1603996500000|2020-10-29 18:35:00|23390.7|23383.7|23363.2|23356.2|23393.2|23386.2|23363.2|23356.2|160
1603996800000|2020-10-29 18:40:00|23365.7|23358.7|23368.2|23361.2|23378.2|23371.2|23363.2|23356.2|188
1603997100000|2020-10-29 18:45:00|23373.2|23366.2|23363.2|23356.2|23373.2|23366.2|23358.2|23351.2|196
1603997400000|2020-10-29 18:50:00|23360.7|23353.7|23368.2|23361.2|23370.7|23363.7|23358.2|23351.2|41
1603997700000|2020-10-29 18:55:00|23365.7|23358.7|23363.2|23356.2|23378.2|23371.2|23358.2|23351.2|132
1603998000000|2020-10-29 19:00:00|23360.7|23353.7|23375.7|23368.7|23383.2|23376.2|23358.2|23351.2|121
1603998300000|2020-10-29 19:05:00|23373.2|23366.2|23358.2|23351.2|23378.2|23371.2|23358.2|23351.2|119
1603998600000|2020-10-29 19:10:00|23363.2|23356.2|23333.2|23326.2|23363.2|23356.2|23333.2|23326.2|301
1603998900000|2020-10-29 19:15:00|23328.2|23321.2|23323.2|23316.2|23330.7|23323.7|23313.2|23306.2|268
1603999200000|2020-10-29 19:20:00|23318.2|23311.2|23328.2|23321.2|23333.2|23326.2|23318.2|23311.2|137
1603999500000|2020-10-29 19:25:00|23323.2|23316.2|23313.2|23306.2|23333.2|23326.2|23303.2|23296.2|290
1603999800000|2020-10-29 19:30:00|23310.7|23303.7|23308.2|23301.2|23323.2|23316.2|23308.2|23301.2|131
1604000100000|2020-10-29 19:35:00|23303.2|23296.2|23308.2|23301.2|23308.2|23301.2|23298.2|23291.2|94
1604000400000|2020-10-29 19:40:00|23303.2|23296.2|23313.2|23306.2|23328.2|23321.2|23303.2|23296.2|354
1604000700000|2020-10-29 19:45:00|23315.7|23308.7|23328.2|23321.2|23338.2|23331.2|23308.2|23301.2|166
1604001000000|2020-10-29 19:50:00|23330.7|23323.7|23328.2|23321.2|23343.2|23336.2|23318.2|23311.2|251
1604001300000|2020-10-29 19:55:00|23323.2|23316.2|23303.2|23296.2|23323.2|23316.2|23303.2|23296.2|421
1604001600000|2020-10-29 20:00:00|23308.2|23301.2|23303.2|23296.2|23313.2|23306.2|23298.2|23291.2|399
1604001900000|2020-10-29 20:05:00|23305.7|23298.7|23303.2|23296.2|23318.2|23311.2|23298.2|23291.2|96
1604002200000|2020-10-29 20:10:00|23298.2|23291.2|23290.7|23283.7|23303.2|23296.2|23278.2|23271.2|188
1604002500000|2020-10-29 20:15:00|23294.7|23279.7|23302.2|23287.2|23302.2|23287.2|23292.2|23277.2|20
1604002800000|2020-10-29 20:20:00|23297.2|23282.2|23299.7|23284.7|23302.2|23287.2|23297.2|23282.2|16
1604003100000|2020-10-29 20:25:00|23297.2|23282.2|23287.2|23272.2|23297.2|23282.2|23287.2|23272.2|31
1604003400000|2020-10-29 20:30:00|23289.7|23274.7|23222.2|23207.2|23289.7|23274.7|23217.2|23202.2|316
1604003700000|2020-10-29 20:35:00|23224.7|23209.7|23222.2|23207.2|23224.7|23209.7|23202.2|23187.2|105
1604004000000|2020-10-29 20:40:00|23224.7|23209.7|23234.7|23219.7|23247.2|23232.2|23222.2|23207.2|64
1604004300000|2020-10-29 20:45:00|23232.2|23217.2|23234.7|23219.7|23242.2|23227.2|23229.7|23214.7|15
1604004600000|2020-10-29 20:50:00|23232.2|23217.2|23222.2|23207.2|23234.7|23219.7|23222.2|23207.2|9
1604004900000|2020-10-29 20:55:00|23224.7|23209.7|23229.5|23199.5|23232.2|23214.7|23222.2|23197|37
1604005200000|2020-10-29 21:00:00|23228.8|23198.8|23228.2|23198.2|23228.8|23198.8|23223.2|23193.2|0
1604005500000|2020-10-29 21:05:00|23228.1|23198.1|23225.4|23195.4|23230.7|23200.7|23225.4|23195.4|0
1604005800000|2020-10-29 21:10:00|23225.8|23195.8|23235.1|23205.1|23238.4|23208.4|23225.4|23195.4|0
1604006100000|2020-10-29 21:15:00|23236.1|23206.1|23231.6|23201.6|23240.3|23210.3|23231.2|23201.2|0
1604006400000|2020-10-29 21:20:00|23230.3|23200.3|23225.1|23195.1|23230.7|23200.7|23219.3|23189.3|0
1604006700000|2020-10-29 21:25:00|23225.6|23195.6|23231.7|23201.7|23232.3|23202.3|23224.9|23194.9|0
1604007000000|2020-10-29 21:30:00|23232.1|23202.1|23231.5|23201.5|23232.4|23202.4|23230.2|23200.2|0
1604007300000|2020-10-29 21:35:00|23230.8|23200.8|23232.7|23202.7|23232.9|23202.9|23228.2|23198.2|0
1604007600000|2020-10-29 21:40:00|23233.6|23203.6|23234.4|23204.4|23235.3|23205.3|23232.5|23202.5|0
1604007900000|2020-10-29 21:45:00|23233.5|23203.5|23234.7|23204.7|23235.9|23205.9|23232.5|23202.5|0
1604008200000|2020-10-29 21:50:00|23234.5|23204.5|23235.7|23205.7|23236.3|23206.3|23234.1|23204.1|0
1604008500000|2020-10-29 21:55:00|23235.5|23205.5|23228.2|23198.2|23238.7|23208.7|23227.6|23197.6|0
1604008800000|2020-10-29 22:00:00|23204.6|23174.6|23229.7|23214.7|23231.7|23214.7|23198.6|23168.6|16
1604009100000|2020-10-29 22:05:00|23232.2|23217.2|23214.7|23199.7|23232.2|23217.2|23214.7|23199.7|3
1604009400000|2020-10-29 22:10:00|23212.2|23197.2|23242.2|23227.2|23242.2|23227.2|23209.7|23194.7|104
1604009700000|2020-10-29 22:15:00|23244.7|23229.7|23257.2|23242.2|23257.2|23242.2|23244.7|23229.7|83
1604010000000|2020-10-29 22:20:00|23262.2|23247.2|23259.7|23244.7|23262.2|23247.2|23257.2|23242.2|19
1604010300000|2020-10-29 22:25:00|23257.2|23242.2|23237.2|23222.2|23257.2|23242.2|23229.7|23214.7|33
1604010600000|2020-10-29 22:30:00|23239.7|23224.7|23244.7|23229.7|23252.2|23237.2|23239.7|23224.7|9
1604010900000|2020-10-29 22:35:00|23242.2|23227.2|23239.7|23224.7|23242.2|23227.2|23239.7|23224.7|0
1604011200000|2020-10-29 22:40:00|23242.2|23227.2|23242.2|23227.2|23244.7|23229.7|23242.2|23227.2|0
1604011500000|2020-10-29 22:45:00|23247.2|23232.2|23252.2|23237.2|23252.2|23237.2|23244.7|23229.7|3
1604011800000|2020-10-29 22:50:00|23249.7|23234.7|23242.2|23227.2|23252.2|23237.2|23242.2|23227.2|6
1604012100000|2020-10-29 22:55:00|23244.7|23229.7|23249.7|23234.7|23252.2|23237.2|23244.7|23229.7|21
1604012400000|2020-10-29 23:00:00|23252.2|23237.2|23269.7|23254.7|23277.2|23262.2|23247.2|23232.2|12
1604012700000|2020-10-29 23:05:00|23267.2|23252.2|23264.7|23249.7|23272.2|23257.2|23264.7|23249.7|0
1604013000000|2020-10-29 23:10:00|23269.7|23254.7|23269.7|23254.7|23269.7|23254.7|23259.7|23244.7|2
1604013300000|2020-10-29 23:15:00|23272.2|23257.2|23277.2|23262.2|23277.2|23262.2|23267.2|23252.2|48
1604013600000|2020-10-29 23:20:00|23282.2|23267.2|23267.2|23252.2|23282.2|23267.2|23267.2|23252.2|15
1604013900000|2020-10-29 23:25:00|23272.2|23257.2|23262.2|23247.2|23277.2|23262.2|23262.2|23247.2|87
1604014200000|2020-10-29 23:30:00|23264.7|23249.7|23273.2|23266.2|23300.1|23278.7|23264.7|23249.7|37437
1604014500000|2020-10-29 23:35:00|23270.7|23263.7|23263.2|23256.2|23273.2|23266.2|23258.2|23251.2|128
1604014800000|2020-10-29 23:40:00|23268.2|23261.2|23248.2|23241.2|23268.2|23261.2|23243.2|23236.2|249
1604015100000|2020-10-29 23:45:00|23253.2|23246.2|23263.2|23256.2|23273.2|23266.2|23248.2|23241.2|460
1604015400000|2020-10-29 23:50:00|23258.2|23251.2|23268|23261|23270.7|23263.7|23258|23251|274
1604015700000|2020-10-29 23:55:00|23263|23256|23283|23276|23283|23276|23258|23251|254
1604016000000|2020-10-30 00:00:00|23278|23271|23265.5|23258.5|23298|23291|23263|23256|2095
1604016300000|2020-10-30 00:05:00|23268|23261|23258|23251|23278|23271|23258|23251|817
1604016600000|2020-10-30 00:10:00|23255.5|23248.5|23263|23256|23263|23256|23248|23241|1000
1604016900000|2020-10-30 00:15:00|23258|23251|23233|23226|23268|23261|23228|23221|642
1604017200000|2020-10-30 00:20:00|23243|23236|23218|23211|23243|23236|23210.5|23203.5|993
1604017500000|2020-10-30 00:25:00|23223|23216|23223|23216|23233|23226|23218|23211|362
1604017800000|2020-10-30 00:30:00|23218|23211|23228|23221|23228|23221|23205.5|23198.5|400
1604018100000|2020-10-30 00:35:00|23225.5|23218.5|23238|23231|23240.5|23233.5|23218|23211|303
1604018400000|2020-10-30 00:40:00|23233|23226|23218|23211|23233|23226|23215.5|23208.5|265
1604018700000|2020-10-30 00:45:00|23213|23206|23203|23196|23218|23211|23198|23191|724
1604019000000|2020-10-30 00:50:00|23198|23191|23198|23191|23208|23201|23193|23186|483
1604019300000|2020-10-30 00:55:00|23193|23186|23193|23186|23198|23191|23173|23166|720
1604019600000|2020-10-30 01:00:00|23198|23191|23218|23211|23223|23216|23193|23186|594
1604019900000|2020-10-30 01:05:00|23213|23206|23208|23201|23213|23206|23193|23186|322
1604020200000|2020-10-30 01:10:00|23205.5|23198.5|23188|23181|23213|23206|23188|23181|509
1604020500000|2020-10-30 01:15:00|23185.5|23178.5|23185.5|23178.5|23193|23186|23178|23171|630
1604020800000|2020-10-30 01:20:00|23183|23176|23158|23151|23185.5|23178.5|23148|23141|798
1604021100000|2020-10-30 01:25:00|23153|23146|23113|23106|23153|23146|23113|23106|1226
1604021400000|2020-10-30 01:30:00|23118|23111|23133|23126|23138|23131|23113|23106|839
1604021700000|2020-10-30 01:35:00|23130.5|23123.5|23158|23151|23163|23156|23123|23116|637
1604022000000|2020-10-30 01:40:00|23160.5|23153.5|23150.5|23143.5|23163|23156|23143|23136|312
1604022300000|2020-10-30 01:45:00|23153|23146|23180.5|23173.5|23188|23181|23148|23141|1153
1604022600000|2020-10-30 01:50:00|23183|23176|23178|23171|23183|23176|23168|23161|426
1604022900000|2020-10-30 01:55:00|23183|23176|23188|23181|23188|23181|23178|23171|360
1604023200000|2020-10-30 02:00:00|23185.5|23178.5|23148|23141|23188|23181|23145.5|23138.5|415
1604023500000|2020-10-30 02:05:00|23143|23136|23133|23126|23143|23136|23128|23121|509
1604023800000|2020-10-30 02:10:00|23130.5|23123.5|23148|23141|23148|23141|23130.5|23123.5|347
1604024100000|2020-10-30 02:15:00|23145.5|23138.5|23148|23141|23153|23146|23143|23136|269
1604024400000|2020-10-30 02:20:00|23150.5|23143.5|23123|23116|23153|23146|23120.5|23113.5|363
1604024700000|2020-10-30 02:25:00|23120.5|23113.5|23133|23126|23133|23126|23118|23111|362
1604025000000|2020-10-30 02:30:00|23130.5|23123.5|23128|23121|23133|23126|23118|23111|394
1604025300000|2020-10-30 02:35:00|23130.5|23123.5|23138|23131|23143|23136|23128|23121|170
1604025600000|2020-10-30 02:40:00|23140.5|23133.5|23138|23131|23143|23136|23133|23126|55
1604025900000|2020-10-30 02:45:00|23135.5|23128.5|23138|23131|23143|23136|23133|23126|43
1604026200000|2020-10-30 02:50:00|23133|23126|23118|23111|23133|23126|23118|23111|282
1604026500000|2020-10-30 02:55:00|23120.5|23113.5|23123|23116|23123|23116|23115.5|23108.5|128
1604026800000|2020-10-30 03:00:00|23120.5|23113.5|23140.5|23133.5|23143|23136|23118|23111|409
1604027100000|2020-10-30 03:05:00|23143|23136|23158|23151|23158|23151|23138|23131|377
1604027400000|2020-10-30 03:10:00|23155.5|23148.5|23153|23146|23163|23156|23153|23146|140
1604027700000|2020-10-30 03:15:00|23148|23141|23163|23156|23163|23156|23145.5|23138.5|145
1604028000000|2020-10-30 03:20:00|23168|23161|23168|23161|23173|23166|23165.5|23158.5|194
1604028300000|2020-10-30 03:25:00|23163|23156|23168|23161|23173|23166|23160.5|23153.5|257
1604028600000|2020-10-30 03:30:00|23170.5|23163.5|23183|23176|23188|23181|23170.5|23163.5|688
1604028900000|2020-10-30 03:35:00|23180.5|23173.5|23173|23166|23183|23176|23163|23156|231
1604029200000|2020-10-30 03:40:00|23175.5|23168.5|23158|23151|23178|23171|23158|23151|234
1604029500000|2020-10-30 03:45:00|23160.5|23153.5|23168|23161|23168|23161|23153|23146|229
1604029800000|2020-10-30 03:50:00|23165.5|23158.5|23178|23171|23178|23171|23163|23156|399
1604030100000|2020-10-30 03:55:00|23183|23176|23178|23171|23183|23176|23178|23171|122
1604030400000|2020-10-30 04:00:00|23183|23176|23193|23186|23198|23191|23180.5|23173.5|324
1604030700000|2020-10-30 04:05:00|23190.5|23183.5|23188|23181|23190.5|23183.5|23183|23176|117
1604031000000|2020-10-30 04:10:00|23190.5|23183.5|23183|23176|23193|23186|23183|23176|113
1604031300000|2020-10-30 04:15:00|23185.5|23178.5|23193|23186|23195.5|23188.5|23183|23176|325
1604031600000|2020-10-30 04:20:00|23198|23191|23193|23186|23198|23191|23193|23186|184
1604031900000|2020-10-30 04:25:00|23188|23181|23178|23171|23188|23181|23178|23171|330
1604032200000|2020-10-30 04:30:00|23183|23176|23158|23151|23183|23176|23153|23146|350
1604032500000|2020-10-30 04:35:00|23153|23146|23123|23116|23158|23151|23123|23116|676
1604032800000|2020-10-30 04:40:00|23118|23111|23143|23136|23148|23141|23113|23106|516
1604033100000|2020-10-30 04:45:00|23138|23131|23118|23111|23138|23131|23118|23111|413
1604033400000|2020-10-30 04:50:00|23120.5|23113.5|23118|23111|23123|23116|23113|23106|215
1604033700000|2020-10-30 04:55:00|23113|23106|23128|23121|23133|23126|23113|23106|525
1604034000000|2020-10-30 05:00:00|23130.5|23123.5|23133|23126|23133|23126|23118|23111|479
1604034300000|2020-10-30 05:05:00|23135.5|23128.5|23123|23116|23138|23131|23118|23111|388
1604034600000|2020-10-30 05:10:00|23125.5|23118.5|23088|23081|23128|23121|23075.5|23068.5|1529
1604034900000|2020-10-30 05:15:00|23083|23076|23038|23031|23083|23076|23033|23026|1692
1604035200000|2020-10-30 05:20:00|23033|23026|23038|23031|23053|23046|23028|23021|1422
1604035500000|2020-10-30 05:25:00|23033|23026|23018|23011|23033|23026|23008|23001|2055
1604035800000|2020-10-30 05:30:00|23013|23006|23048|23041|23053|23046|23013|23006|1309
1604036100000|2020-10-30 05:35:00|23043|23036|22993|22986|23048|23041|22978|22971|2232
1604036400000|2020-10-30 05:40:00|22988|22981|22973|22966|22993|22986|22938|22931|2459
1604036700000|2020-10-30 05:45:00|22968|22961|22978|22971|22983|22976|22948|22941|1429
1604037000000|2020-10-30 05:50:00|22975.5|22968.5|23038|23031|23038|23031|22958|22951|1933
1604037300000|2020-10-30 05:55:00|23035.5|23028.5|22998|22991|23038|23031|22998|22991|3114
1604037600000|2020-10-30 06:00:00|22993|22986|22928|22921|22993|22986|22923|22916|6499
1604037900000|2020-10-30 06:05:00|22930.5|22923.5|22943|22936|22948|22941|22913|22906|2375
1604038200000|2020-10-30 06:10:00|22940.5|22933.5|22893|22886|22953|22946|22873|22866|1663
1604038500000|2020-10-30 06:15:00|22898|22891|22903|22896|22913|22906|22878|22871|1084
1604038800000|2020-10-30 06:20:00|22898|22891|22903|22896|22903|22896|22888|22881|675
1604039100000|2020-10-30 06:25:00|22900.5|22893.5|22888|22881|22903|22896|22878|22871|216
1604039400000|2020-10-30 06:30:00|22890.5|22883.5|22908|22901|22913|22906|22888|22881|167
1604039700000|2020-10-30 06:35:00|22913|22906|22913|22906|22913|22906|22898|22891|240
1604040000000|2020-10-30 06:40:00|22910.5|22903.5|22925.5|22918.5|22925.5|22918.5|22908|22901|105
1604040300000|2020-10-30 06:45:00|22923|22916|22913|22906|22928|22921|22908|22901|77
1604040600000|2020-10-30 06:50:00|22910.5|22903.5|22903|22896|22918|22911|22903|22896|37
1604040900000|2020-10-30 06:55:00|22900.5|22893.5|22898|22891|22913|22906|22898|22891|127
1604041200000|2020-10-30 07:00:00|22900.5|22893.5|22913|22906|22933|22926|22895.5|22888.5|300
1604041500000|2020-10-30 07:05:00|22915.5|22908.5|22923|22916|22928|22921|22903|22896|99
1604041800000|2020-10-30 07:10:00|22918|22911|22933|22926|22948|22941|22918|22911|150
1604042100000|2020-10-30 07:15:00|22935.5|22928.5|22933|22926|22948|22941|22928|22921|208
1604042400000|2020-10-30 07:20:00|22935.5|22928.5|22923|22916|22943|22936|22918|22911|109
1604042700000|2020-10-30 07:25:00|22918|22911|22928|22921|22933|22926|22908|22901|114
1604043000000|2020-10-30 07:30:00|22925.5|22918.5|22963|22956|22973|22966|22923|22916|463
1604043300000|2020-10-30 07:35:00|22958|22951|22978|22971|22978|22971|22948|22941|168
1604043600000|2020-10-30 07:40:00|22973|22966|22963|22956|22973|22966|22953|22946|94
1604043900000|2020-10-30 07:45:00|22960.5|22953.5|22968|22961|22978|22971|22960.5|22953.5|138
1604044200000|2020-10-30 07:50:00|22963|22956|22948|22941|22963|22956|22948|22941|121
1604044500000|2020-10-30 07:55:00|22943|22936|22950.5|22943.5|22963|22956|22938|22931|142
1604044800000|2020-10-30 08:00:00|22953|22946|22988|22981|22998|22991|22953|22946|805
1604045100000|2020-10-30 08:05:00|22983|22976|23003|22996|23003|22996|22973|22966|412
1604045400000|2020-10-30 08:10:00|23008|23001|23008|23001|23013|23006|22993|22986|640
1604045700000|2020-10-30 08:15:00|23005.5|22998.5|23018|23011|23028|23021|23000.5|22993.5|306
1604046000000|2020-10-30 08:20:00|23023|23016|23018|23011|23023|23016|23008|23001|272
1604046300000|2020-10-30 08:25:00|23013|23006|23033|23026|23040.5|23033.5|23008|23001|516
1604046600000|2020-10-30 08:30:00|23030.5|23023.5|23033|23026|23038|23031|23023|23016|241
1604046900000|2020-10-30 08:35:00|23030.5|23023.5|23033|23026|23043|23036|23028|23021|221
1604047200000|2020-10-30 08:40:00|23028|23021|23013|23006|23033|23026|23008|23001|266
1604047500000|2020-10-30 08:45:00|23010.5|23003.5|23003|22996|23015.5|23008.5|23003|22996|187
1604047800000|2020-10-30 08:50:00|23000.5|22993.5|22983|22976|23008|23001|22978|22971|232
1604048100000|2020-10-30 08:55:00|22978|22971|23003|22996|23013|23006|22978|22971|283
1604048400000|2020-10-30 09:00:00|23005.5|22998.5|23023|23016|23023|23016|23003|22996|141
1604048700000|2020-10-30 09:05:00|23018|23011|23013|23006|23023|23016|22993|22986|100
1604049000000|2020-10-30 09:10:00|23008|23001|23008|23001|23018|23011|23003|22996|66
1604049300000|2020-10-30 09:15:00|23005.5|22998.5|23043|23036|23043|23036|23003|22996|312
1604049600000|2020-10-30 09:20:00|23048|23041|23058|23051|23065.5|23058.5|23043|23036|620
1604049900000|2020-10-30 09:25:00|23063|23056|23058|23051|23063|23056|23048|23041|147
1604050200000|2020-10-30 09:30:00|23063|23056|23038|23031|23063|23056|23028|23021|282
1604050500000|2020-10-30 09:35:00|23033|23026|23038|23031|23043|23036|23023|23016|268
1604050800000|2020-10-30 09:40:00|23040.5|23033.5|23053|23046|23058|23051|23038|23031|187
1604051100000|2020-10-30 09:45:00|23048|23041|23068|23061|23068|23061|23043|23036|223
1604051400000|2020-10-30 09:50:00|23070.5|23063.5|23048|23041|23073|23066|23048|23041|215
1604051700000|2020-10-30 09:55:00|23053|23046|23053|23046|23055.5|23048.5|23033|23026|90
1604052000000|2020-10-30 10:00:00|23050.5|23043.5|23048|23041|23050.5|23043.5|23038|23031|120
1604052300000|2020-10-30 10:05:00|23045.5|23038.5|23053|23046|23058|23051|23038|23031|71
1604052600000|2020-10-30 10:10:00|23048|23041|23055.5|23048.5|23058|23051|23048|23041|149
1604052900000|2020-10-30 10:15:00|23058|23051|23033|23026|23058|23051|23028|23021|119
1604053200000|2020-10-30 10:20:00|23030.5|23023.5|23028|23021|23038|23031|23023|23016|111
1604053500000|2020-10-30 10:25:00|23030.5|23023.5|23048|23041|23048|23041|23030.5|23023.5|49
1604053800000|2020-10-30 10:30:00|23050.5|23043.5|23048|23041|23053|23046|23043|23036|131
1604054100000|2020-10-30 10:35:00|23053|23046|23043|23036|23058|23051|23043|23036|92
1604054400000|2020-10-30 10:40:00|23040.5|23033.5|23043|23036|23043|23036|23028|23021|80
1604054700000|2020-10-30 10:45:00|23040.5|23033.5|23033|23026|23058|23051|23033|23026|311
1604055000000|2020-10-30 10:50:00|23038|23031|23068|23061|23068|23061|23033|23026|232
1604055300000|2020-10-30 10:55:00|23070.5|23063.5|23073|23066|23083|23076|23068|23061|299
1604055600000|2020-10-30 11:00:00|23075.5|23068.5|23088|23081|23093|23086|23073|23066|484
1604055900000|2020-10-30 11:05:00|23093|23086|23108|23101|23113|23106|23083|23076|365
1604056200000|2020-10-30 11:10:00|23103|23096|23098|23091|23118|23111|23098|23091|225
1604056500000|2020-10-30 11:15:00|23093|23086|23100.5|23093.5|23100.5|23093.5|23088|23081|129
1604056800000|2020-10-30 11:20:00|23103|23096|23098|23091|23103|23096|23093|23086|108
1604057100000|2020-10-30 11:25:00|23100.5|23093.5|23098|23091|23108|23101|23098|23091|120
1604057400000|2020-10-30 11:30:00|23100.5|23093.5|23093|23086|23105.5|23098.5|23093|23086|34
1604057700000|2020-10-30 11:35:00|23088|23081|23093|23086|23098|23091|23083|23076|81
1604058000000|2020-10-30 11:40:00|23088|23081|23103|23096|23103|23096|23088|23081|99
1604058300000|2020-10-30 11:45:00|23100.5|23093.5|23073|23066|23100.5|23093.5|23073|23066|77
1604058600000|2020-10-30 11:50:00|23075.5|23068.5|23083|23076|23083|23076|23073|23066|121
1604058900000|2020-10-30 11:55:00|23078|23071|23088|23081|23098|23091|23078|23071|96
1604059200000|2020-10-30 12:00:00|23093|23086|23078|23071|23093|23086|23078|23071|132
1604059500000|2020-10-30 12:05:00|23073|23066|23075.5|23068.5|23078|23071|23068|23061|187
1604059800000|2020-10-30 12:10:00|23073|23066|23063|23056|23078|23071|23058|23051|97
1604060100000|2020-10-30 12:15:00|23065.5|23058.5|23053|23046|23068|23061|23048|23041|126
1604060400000|2020-10-30 12:20:00|23050.5|23043.5|23058|23051|23058|23051|23043|23036|135
1604060700000|2020-10-30 12:25:00|23063|23056|23068|23061|23068|23061|23058|23051|104
1604061000000|2020-10-30 12:30:00|23065.5|23058.5|23068|23061|23073|23066|23063|23056|239
1604061300000|2020-10-30 12:35:00|23065.5|23058.5|23078|23071|23078|23071|23063|23056|115
1604061600000|2020-10-30 12:40:00|23075.5|23068.5|23088|23081|23093|23086|23073|23066|72
1604061900000|2020-10-30 12:45:00|23090.5|23083.5|23098|23091|23098|23091|23083|23076|192
1604062200000|2020-10-30 12:50:00|23103|23096|23098|23091|23103|23096|23093|23086|128
1604062500000|2020-10-30 12:55:00|23100.5|23093.5|23093|23086|23103|23096|23093|23086|103
1604062800000|2020-10-30 13:00:00|23090.5|23083.5|23088|23081|23093|23086|23083|23076|146
1604063100000|2020-10-30 13:05:00|23090.5|23083.5|23100.5|23093.5|23108|23101|23088|23081|150
1604063400000|2020-10-30 13:10:00|23098|23091|23103|23096|23108|23101|23098|23091|154
1604063700000|2020-10-30 13:15:00|23100.5|23093.5|23103|23096|23108|23101|23098|23091|176
1604064000000|2020-10-30 13:20:00|23105.5|23098.5|23113|23106|23113|23106|23103|23096|115
1604064300000|2020-10-30 13:25:00|23110.5|23103.5|23118|23111|23123|23116|23108|23101|110
1604064600000|2020-10-30 13:30:00|23120.5|23113.5|23128|23121|23153|23146|23118|23111|655
1604064900000|2020-10-30 13:35:00|23133|23126|23143|23136|23148|23141|23123|23116|383
1604065200000|2020-10-30 13:40:00|23138|23131|23115.5|23108.5|23140.5|23133.5|23113|23106|259
1604065500000|2020-10-30 13:45:00|23118|23111|23098|23091|23123|23116|23095.5|23088.5|399
1604065800000|2020-10-30 13:50:00|23095.5|23088.5|23103|23096|23108|23101|23093|23086|170
1604066100000|2020-10-30 13:55:00|23105.5|23098.5|23113|23106|23118|23111|23103|23096|220
1604066400000|2020-10-30 14:00:00|23108|23101|23118|23111|23118|23111|23103|23096|194
1604066700000|2020-10-30 14:05:00|23113|23106|23118|23111|23128|23121|23113|23106|168
1604067000000|2020-10-30 14:10:00|23120.5|23113.5|23103|23096|23128|23121|23098|23091|166
1604067300000|2020-10-30 14:15:00|23100.5|23093.5|23108|23101|23110.5|23103.5|23088|23081|156
1604067600000|2020-10-30 14:20:00|23105.5|23098.5|23093|23086|23105.5|23098.5|23083|23076|165
1604067900000|2020-10-30 14:25:00|23090.5|23083.5|23078|23071|23093|23086|23063|23056|288
1604068200000|2020-10-30 14:30:00|23073|23066|23073|23066|23083|23076|23063|23056|427
1604068500000|2020-10-30 14:35:00|23070.5|23063.5|23068|23061|23078|23071|23058|23051|286
1604068800000|2020-10-30 14:40:00|23065.5|23058.5|23058|23051|23065.5|23058.5|23043|23036|414
1604069100000|2020-10-30 14:45:00|23060.5|23053.5|23043|23036|23068|23061|23033|23026|385
1604069400000|2020-10-30 14:50:00|23048|23041|23068|23061|23078|23071|23038|23031|534
1604069700000|2020-10-30 14:55:00|23063|23056|23040.5|23033.5|23073|23066|23038|23031|274
1604070000000|2020-10-30 15:00:00|23038|23031|23083|23076|23093|23086|23038|23031|707
1604070300000|2020-10-30 15:05:00|23088|23081|23073|23066|23093|23086|23073|23066|594
1604070600000|2020-10-30 15:10:00|23075.5|23068.5|23113|23106|23113|23106|23073|23066|485
1604070900000|2020-10-30 15:15:00|23110.5|23103.5|23083|23076|23113|23106|23078|23071|308
1604071200000|2020-10-30 15:20:00|23080.5|23073.5|23098|23091|23103|23096|23078|23071|214
1604071500000|2020-10-30 15:25:00|23100.5|23093.5|23088|23081|23108|23101|23083|23076|159
1604071800000|2020-10-30 15:30:00|23083|23076|23088|23081|23093|23086|23078|23071|259
1604072100000|2020-10-30 15:35:00|23083|23076|23088|23081|23103|23096|23083|23076|436
1604072400000|2020-10-30 15:40:00|23090.5|23083.5|23078|23071|23093|23086|23068|23061|182
1604072700000|2020-10-30 15:45:00|23075.5|23068.5|23103|23096|23103|23096|23068|23061|169
1604073000000|2020-10-30 15:50:00|23100.5|23093.5|23103|23096|23103|23096|23093|23086|125
1604073300000|2020-10-30 15:55:00|23100.5|23093.5|23098|23091|23103|23096|23088|23081|156
1604073600000|2020-10-30 16:00:00|23093|23086|23118|23111|23123|23116|23093|23086|251
1604073900000|2020-10-30 16:05:00|23120.5|23113.5|23108|23101|23123|23116|23108|23101|132
1604074200000|2020-10-30 16:10:00|23103|23096|23113|23106|23113|23106|23098|23091|150
1604074500000|2020-10-30 16:15:00|23115.5|23108.5|23123|23116|23128|23121|23113|23106|243
1604074800000|2020-10-30 16:20:00|23128|23121|23123|23116|23128|23121|23113|23106|207
1604075100000|2020-10-30 16:25:00|23120.5|23113.5|23128|23121|23133|23126|23118|23111|344
1604075400000|2020-10-30 16:30:00|23123|23116|23118|23111|23128|23121|23113|23106|274
1604075700000|2020-10-30 16:35:00|23115.5|23108.5|23113|23106|23118|23111|23103|23096|292
1604076000000|2020-10-30 16:40:00|23108|23101|23108|23101|23113|23106|23098|23091|191
1604076300000|2020-10-30 16:45:00|23103|23096|23113|23106|23113|23106|23103|23096|102
1604076600000|2020-10-30 16:50:00|23110.5|23103.5|23108|23101|23118|23111|23105.5|23098.5|159
1604076900000|2020-10-30 16:55:00|23113|23106|23103|23096|23113|23106|23098|23091|63
1604077200000|2020-10-30 17:00:00|23100.5|23093.5|23103|23096|23123|23116|23098|23091|175
1604077500000|2020-10-30 17:05:00|23100.5|23093.5|23098|23091|23103|23096|23093|23086|191
1604077800000|2020-10-30 17:10:00|23100.5|23093.5|23098|23091|23103|23096|23093|23086|94
1604078100000|2020-10-30 17:15:00|23095.5|23088.5|23098|23091|23103|23096|23088|23081|196
1604078400000|2020-10-30 17:20:00|23095.5|23088.5|23103|23096|23103|23096|23093|23086|59
1604078700000|2020-10-30 17:25:00|23100.5|23093.5|23108|23101|23108|23101|23093|23086|186
1604079000000|2020-10-30 17:30:00|23105.5|23098.5|23093|23086|23108|23101|23093|23086|114
1604079300000|2020-10-30 17:35:00|23098|23091|23093|23086|23098|23091|23078|23071|190
1604079600000|2020-10-30 17:40:00|23090.5|23083.5|23098|23091|23108|23101|23088|23081|68
1604079900000|2020-10-30 17:45:00|23095.5|23088.5|23105.5|23098.5|23108|23101|23090.5|23083.5|116
1604080200000|2020-10-30 17:50:00|23103|23096|23103|23096|23110.5|23103.5|23098|23091|91
1604080500000|2020-10-30 17:55:00|23100.5|23093.5|23108|23101|23113|23106|23100.5|23093.5|162
1604080800000|2020-10-30 18:00:00|23105.5|23098.5|23103|23096|23108|23101|23098|23091|197
1604081100000|2020-10-30 18:05:00|23105.5|23098.5|23098|23091|23118|23111|23098|23091|483
1604081400000|2020-10-30 18:10:00|23100.5|23093.5|23088|23081|23103|23096|23088|23081|151
1604081700000|2020-10-30 18:15:00|23093|23086|23093|23086|23095.5|23088.5|23088|23081|60
1604082000000|2020-10-30 18:20:00|23095.5|23088.5|23078|23071|23095.5|23088.5|23078|23071|147
1604082300000|2020-10-30 18:25:00|23083|23076|23073|23066|23083|23076|23063|23056|115
1604082600000|2020-10-30 18:30:00|23070.5|23063.5|23068|23061|23073|23066|23063|23056|187
1604082900000|2020-10-30 18:35:00|23065.5|23058.5|23073|23066|23083|23076|23063|23056|210
1604083200000|2020-10-30 18:40:00|23070.5|23063.5|23063|23056|23073|23066|23058|23051|120
1604083500000|2020-10-30 18:45:00|23058|23051|23088|23081|23088|23081|23053|23046|320
1604083800000|2020-10-30 18:50:00|23083|23076|23083|23076|23088|23081|23078|23071|77
1604084100000|2020-10-30 18:55:00|23078|23071|23083|23076|23093|23086|23078|23071|148
1604084400000|2020-10-30 19:00:00|23080.5|23073.5|23093|23086|23098|23091|23073|23066|264
1604084700000|2020-10-30 19:05:00|23095.5|23088.5|23088|23081|23098|23091|23073|23066|330
1604085000000|2020-10-30 19:10:00|23083|23076|23103|23096|23108|23101|23083|23076|168
1604085300000|2020-10-30 19:15:00|23105.5|23098.5|23098|23091|23108|23101|23093|23086|264
1604085600000|2020-10-30 19:20:00|23100.5|23093.5|23103|23096|23113|23106|23093|23086|234
1604085900000|2020-10-30 19:25:00|23105.5|23098.5|23098|23091|23108|23101|23093|23086|164
1604086200000|2020-10-30 19:30:00|23095.5|23088.5|23098|23091|23103|23096|23088|23081|150
1604086500000|2020-10-30 19:35:00|23093|23086|23108|23101|23108|23101|23093|23086|230
1604086800000|2020-10-30 19:40:00|23110.5|23103.5|23118|23111|23118|23111|23103|23096|319
1604087100000|2020-10-30 19:45:00|23120.5|23113.5|23108|23101|23123|23116|23095.5|23088.5|170
1604087400000|2020-10-30 19:50:00|23103|23096|23108|23101|23118|23111|23098|23091|391
1604087700000|2020-10-30 19:55:00|23110.5|23103.5|23153|23146|23153|23146|23103|23096|977
1604088000000|2020-10-30 20:00:00|23148|23141|23158|23151|23163|23156|23148|23141|478
1604088300000|2020-10-30 20:05:00|23160.5|23153.5|23158|23151|23168|23161|23153|23146|190
1604088600000|2020-10-30 20:10:00|23153|23146|23163|23156|23165.5|23158.5|23153|23146|103
1604088900000|2020-10-30 20:15:00|23167|23152|23167|23152|23167|23152|23167|23152|15
1604089200000|2020-10-30 20:20:00|23162|23147|23167|23152|23167|23152|23162|23147|37
1604089500000|2020-10-30 20:25:00|23169.5|23154.5|23177|23162|23177|23162|23169.5|23154.5|46
1604089800000|2020-10-30 20:30:00|23179.5|23164.5|23187|23172|23187|23172|23179.5|23164.5|45
1604090100000|2020-10-30 20:35:00|23192|23177|23209.5|23194.5|23209.5|23194.5|23187|23172|51
1604090400000|2020-10-30 20:40:00|23207|23192|23202|23187|23212|23197|23202|23187|62
1604090700000|2020-10-30 20:45:00|23204.5|23189.5|23202|23187|23207|23192|23202|23187|29
1604091000000|2020-10-30 20:50:00|23197|23182|23202|23187|23207|23192|23197|23182|31
1604091300000|2020-10-30 20:55:00|23207|23192|23209.3|23179.3|23209.5|23192|23194.5|23172.6|93
1604271600000|2020-11-01 23:00:00|23154.5|23139.5|23159.5|23144.5|23179.5|23164.5|23119.5|23104.5|233
1604271900000|2020-11-01 23:05:00|23162|23147|23149.5|23134.5|23162|23147|23137|23122|62
1604272200000|2020-11-01 23:10:00|23147|23132|23132|23117|23147|23132|23132|23117|29
1604272500000|2020-11-01 23:15:00|23137|23122|23142|23127|23142|23127|23127|23112|36
1604272800000|2020-11-01 23:20:00|23147|23132|23147|23132|23152|23137|23142|23127|32
1604273100000|2020-11-01 23:25:00|23144.5|23129.5|23137|23122|23147|23132|23132|23117|40
1604273400000|2020-11-01 23:30:00|23122|23092|23108|23101|23128|23121|23108|23087.9|43929
1604273700000|2020-11-01 23:35:00|23103|23096|23078|23071|23108|23101|23073|23066|250
1604274000000|2020-11-01 23:40:00|23073|23066|23078|23071|23093|23086|23058|23051|660
1604274300000|2020-11-01 23:45:00|23073|23066|23088|23081|23093|23086|23048|23041|626
1604274600000|2020-11-01 23:50:00|23093|23086|23098|23091|23108|23101|23075.5|23068.5|345
1604274900000|2020-11-01 23:55:00|23103|23096|23093|23086|23105.5|23098.5|23088|23081|314
1604275200000|2020-11-02 00:00:00|23098|23091|23178|23171|23178|23171|23088|23081|2426
1604275500000|2020-11-02 00:05:00|23183|23176|23198|23191|23203|23196|23173|23166|1757
1604275800000|2020-11-02 00:10:00|23193|23186|23163|23156|23193|23186|23148|23141|983
1604276100000|2020-11-02 00:15:00|23165.5|23158.5|23190.5|23183.5|23193|23186|23163|23156|1106
1604276400000|2020-11-02 00:20:00|23188|23181|23188|23181|23203|23196|23183|23176|1310
1604276700000|2020-11-02 00:25:00|23193|23186|23188|23181|23193|23186|23163|23156|877
1604277000000|2020-11-02 00:30:00|23190.5|23183.5|23213|23206|23213|23206|23188|23181|737
1604277300000|2020-11-02 00:35:00|23218|23211|23208|23201|23233|23226|23193|23186|1045
1604277600000|2020-11-02 00:40:00|23203|23196|23188|23181|23203|23196|23188|23181|414
1604277900000|2020-11-02 00:45:00|23193|23186|23228|23221|23233|23226|23193|23186|656
1604278200000|2020-11-02 00:50:00|23230.5|23223.5|23248|23241|23253|23246|23228|23221|1018
1604278500000|2020-11-02 00:55:00|23250.5|23243.5|23258|23251|23260.5|23253.5|23243|23236|698
1604278800000|2020-11-02 01:00:00|23255.5|23248.5|23258|23251|23273|23266|23248|23241|893
1604279100000|2020-11-02 01:05:00|23260.5|23253.5|23278|23271|23290.5|23283.5|23260.5|23253.5|1073
1604279400000|2020-11-02 01:10:00|23280.5|23273.5|23283|23276|23298|23291|23278|23271|903
1604279700000|2020-11-02 01:15:00|23278|23271|23288|23281|23298|23291|23278|23271|988
1604280000000|2020-11-02 01:20:00|23285.5|23278.5|23288|23281|23293|23286|23278|23271|799
1604280300000|2020-11-02 01:25:00|23290.5|23283.5|23288|23281|23303|23296|23288|23281|576
1604280600000|2020-11-02 01:30:00|23293|23286|23283|23276|23313|23306|23273|23266|754
1604280900000|2020-11-02 01:35:00|23288|23281|23308|23301|23313|23306|23283|23276|734
1604281200000|2020-11-02 01:40:00|23313|23306|23323|23316|23333|23326|23313|23306|899
1604281500000|2020-11-02 01:45:00|23320.5|23313.5|23338|23331|23345.5|23338.5|23318|23311|840
1604281800000|2020-11-02 01:50:00|23335.5|23328.5|23348|23341|23353|23346|23328|23321|878
1604282100000|2020-11-02 01:55:00|23350.5|23343.5|23318|23311|23358|23351|23313|23306|704
1604282400000|2020-11-02 02:00:00|23320.5|23313.5|23333|23326|23333|23326|23320.5|23313.5|591
1604282700000|2020-11-02 02:05:00|23338|23331|23323|23316|23343|23336|23318|23311|394
1604283000000|2020-11-02 02:10:00|23318|23311|23288|23281|23323|23316|23283|23276|542
1604283300000|2020-11-02 02:15:00|23293|23286|23288|23281|23298|23291|23285.5|23278.5|472
1604283600000|2020-11-02 02:20:00|23290.5|23283.5|23293|23286|23300.5|23293.5|23283|23276|581
1604283900000|2020-11-02 02:25:00|23290.5|23283.5|23288|23281|23298|23291|23283|23276|437
1604284200000|2020-11-02 02:30:00|23290.5|23283.5|23293|23286|23303|23296|23288|23281|279
1604284500000|2020-11-02 02:35:00|23295.5|23288.5|23313|23306|23313|23306|23293|23286|359
1604284800000|2020-11-02 02:40:00|23310.5|23303.5|23308|23301|23313|23306|23303|23296|225
1604285100000|2020-11-02 02:45:00|23313|23306|23308|23301|23313|23306|23290.5|23283.5|333
1604285400000|2020-11-02 02:50:00|23313|23306|23313|23306|23333|23326|23308|23301|279
1604285700000|2020-11-02 02:55:00|23315.5|23308.5|23298|23291|23318|23311|23298|23291|222
1604286000000|2020-11-02 03:00:00|23303|23296|23318|23311|23323|23316|23303|23296|286
1604286300000|2020-11-02 03:05:00|23313|23306|23303|23296|23320.5|23313.5|23303|23296|284
1604286600000|2020-11-02 03:10:00|23298|23291|23310.5|23303.5|23313|23306|23293|23286|166
1604286900000|2020-11-02 03:15:00|23308|23301|23308|23301|23313|23306|23308|23301|60
1604287200000|2020-11-02 03:20:00|23313|23306|23298|23291|23313|23306|23298|23291|86
1604287500000|2020-11-02 03:25:00|23300.5|23293.5|23298|23291|23303|23296|23293|23286|220
1604287800000|2020-11-02 03:30:00|23295.5|23288.5|23288|23281|23308|23301|23273|23266|568
1604288100000|2020-11-02 03:35:00|23285.5|23278.5|23278|23271|23293|23286|23273|23266|153
1604288400000|2020-11-02 03:40:00|23283|23276|23288|23281|23293|23286|23278|23271|197
1604288700000|2020-11-02 03:45:00|23290.5|23283.5|23278|23271|23293|23286|23273|23266|214
1604289000000|2020-11-02 03:50:00|23275.5|23268.5|23288|23281|23293|23286|23273|23266|192
1604289300000|2020-11-02 03:55:00|23283|23276|23263|23256|23283|23276|23258|23251|287
1604289600000|2020-11-02 04:00:00|23260.5|23253.5|23265.5|23258.5|23273|23266|23258|23251|432
1604289900000|2020-11-02 04:05:00|23263|23256|23273|23266|23283|23276|23263|23256|267
1604290200000|2020-11-02 04:10:00|23275.5|23268.5|23278|23271|23278|23271|23263|23256|232
1604290500000|2020-11-02 04:15:00|23275.5|23268.5|23278|23271|23278|23271|23268|23261|113
1604290800000|2020-11-02 04:20:00|23280.5|23273.5|23283|23276|23288|23281|23278|23271|117
1604291100000|2020-11-02 04:25:00|23285.5|23278.5|23293|23286|23295.5|23288.5|23278|23271|158
1604291400000|2020-11-02 04:30:00|23298|23291|23298|23291|23303|23296|23293|23286|166
1604291700000|2020-11-02 04:35:00|23293|23286|23293|23286|23298|23291|23290.5|23283.5|126
1604292000000|2020-11-02 04:40:00|23298|23291|23288|23281|23298|23291|23283|23276|284
1604292300000|2020-11-02 04:45:00|23290.5|23283.5|23303|23296|23308|23301|23288|23281|241
1604292600000|2020-11-02 04:50:00|23308|23301|23308|23301|23308|23301|23293|23286|335
1604292900000|2020-11-02 04:55:00|23313|23306|23308|23301|23320.5|23313.5|23308|23301|338
1604293200000|2020-11-02 05:00:00|23310.5|23303.5|23303|23296|23310.5|23303.5|23293|23286|273
1604293500000|2020-11-02 05:05:00|23300.5|23293.5|23298|23291|23303|23296|23288|23281|141
1604293800000|2020-11-02 05:10:00|23303|23296|23308|23301|23313|23306|23293|23286|500
1604294100000|2020-11-02 05:15:00|23310.5|23303.5|23308|23301|23318|23311|23303|23296|469
1604294400000|2020-11-02 05:20:00|23310.5|23303.5|23303|23296|23313|23306|23303|23296|390
1604294700000|2020-11-02 05:25:00|23298|23291|23293|23286|23303|23296|23293|23286|722
1604295000000|2020-11-02 05:30:00|23288|23281|23283|23276|23288|23281|23268|23261|942
1604295300000|2020-11-02 05:35:00|23278|23271|23278|23271|23288|23281|23268|23261|367
1604295600000|2020-11-02 05:40:00|23283|23276|23283|23276|23283|23276|23273|23266|356
1604295900000|2020-11-02 05:45:00|23288|23281|23308|23301|23308|23301|23283|23276|892
1604296200000|2020-11-02 05:50:00|23303|23296|23318|23311|23323|23316|23303|23296|1415
1604296500000|2020-11-02 05:55:00|23313|23306|23308|23301|23333|23326|23303|23296|3259
1604296800000|2020-11-02 06:00:00|23303|23296|23313|23306|23313|23306|23298|23291|4130
1604297100000|2020-11-02 06:05:00|23308|23301|23265.5|23258.5|23308|23301|23258|23251|3129
1604297400000|2020-11-02 06:10:00|23263|23256|23278|23271|23288|23281|23263|23256|1141
1604297700000|2020-11-02 06:15:00|23273|23266|23278|23271|23278|23271|23268|23261|754
1604298000000|2020-11-02 06:20:00|23283|23276|23278|23271|23283|23276|23275.5|23268.5|196
1604298300000|2020-11-02 06:25:00|23275.5|23268.5|23253|23246|23278|23271|23253|23246|236
1604298600000|2020-11-02 06:30:00|23255.5|23248.5|23268|23261|23268|23261|23248|23241|92
1604298900000|2020-11-02 06:35:00|23270.5|23263.5|23278|23271|23283|23276|23268|23261|112
1604299200000|2020-11-02 06:40:00|23280.5|23273.5|23268|23261|23283|23276|23263|23256|47
1604299500000|2020-11-02 06:45:00|23263|23256|23263|23256|23263|23256|23258|23251|39
1604299800000|2020-11-02 06:50:00|23258|23251|23258|23251|23263|23256|23250.5|23243.5|67
1604300100000|2020-11-02 06:55:00|23253|23246|23260.5|23253.5|23260.5|23253.5|23233|23226|101
1604300400000|2020-11-02 07:00:00|23258|23251|23268|23261|23268|23261|23243|23236|109
1604300700000|2020-11-02 07:05:00|23270.5|23263.5|23250.5|23243.5|23273|23266|23248|23241|84
1604301000000|2020-11-02 07:10:00|23248|23241|23258|23251|23268|23261|23243|23236|18
1604301300000|2020-11-02 07:15:00|23253|23246|23268|23261|23268|23261|23248|23241|100
1604301600000|2020-11-02 07:20:00|23273|23266|23275.5|23268.5|23283|23276|23268|23261|65
1604301900000|2020-11-02 07:25:00|23273|23266|23278|23271|23283|23276|23273|23266|62
1604302200000|2020-11-02 07:30:00|23280.5|23273.5|23273|23266|23288|23281|23273|23266|259
1604302500000|2020-11-02 07:35:00|23270.5|23263.5|23283|23276|23293|23286|23263|23256|124
1604302800000|2020-11-02 07:40:00|23280.5|23273.5|23288|23281|23293|23286|23278|23271|34
1604303100000|2020-11-02 07:45:00|23290.5|23283.5|23308|23301|23308|23301|23283|23276|148
1604303400000|2020-11-02 07:50:00|23305.5|23298.5|23308|23301|23310.5|23303.5|23298|23291|147
1604303700000|2020-11-02 07:55:00|23305.5|23298.5|23318|23311|23318|23311|23298|23291|155
1604304000000|2020-11-02 08:00:00|23313|23306|23280.5|23273.5|23318|23311|23273|23266|439
1604304300000|2020-11-02 08:05:00|23278|23271|23298|23291|23308|23301|23278|23271|477
1604304600000|2020-11-02 08:10:00|23303|23296|23278|23271|23310.5|23303.5|23278|23271|422
1604304900000|2020-11-02 08:15:00|23280.5|23273.5|23268|23261|23283|23276|23263|23256|389
1604305200000|2020-11-02 08:20:00|23270.5|23263.5|23278|23271|23288|23281|23268|23261|263
1604305500000|2020-11-02 08:25:00|23283|23276|23258|23251|23283|23276|23258|23251|138
1604305800000|2020-11-02 08:30:00|23263|23256|23263|23256|23268|23261|23258|23251|249
1604306100000|2020-11-02 08:35:00|23268|23261|23265.5|23258.5|23275.5|23268.5|23258|23251|156
1604306400000|2020-11-02 08:40:00|23263|23256|23278|23271|23283|23276|23263|23256|145
1604306700000|2020-11-02 08:45:00|23280.5|23273.5|23288|23281|23293|23286|23273|23266|163
1604307000000|2020-11-02 08:50:00|23290.5|23283.5|23313|23306|23318|23311|23290.5|23283.5|176
1604307300000|2020-11-02 08:55:00|23310.5|23303.5|23323|23316|23323|23316|23308|23301|327
1604307600000|2020-11-02 09:00:00|23318|23311|23333|23326|23338|23331|23313|23306|213
1604307900000|2020-11-02 09:05:00|23330.5|23323.5|23333|23326|23333|23326|23323|23316|90
1604308200000|2020-11-02 09:10:00|23330.5|23323.5|23343|23336|23348|23341|23330.5|23323.5|172
1604308500000|2020-11-02 09:15:00|23338|23331|23338|23331|23343|23336|23328|23321|175
1604308800000|2020-11-02 09:20:00|23343|23336|23338|23331|23343|23336|23325.5|23318.5|307
1604309100000|2020-11-02 09:25:00|23340.5|23333.5|23353|23346|23358|23351|23338|23331|317
1604309400000|2020-11-02 09:30:00|23348|23341|23383|23376|23393|23386|23348|23341|868
1604309700000|2020-11-02 09:35:00|23385.5|23378.5|23373|23366|23393|23386|23368|23361|206
1604310000000|2020-11-02 09:40:00|23375.5|23368.5|23368|23361|23378|23371|23363|23356|140
1604310300000|2020-11-02 09:45:00|23365.5|23358.5|23363|23356|23368|23361|23355.5|23348.5|107
1604310600000|2020-11-02 09:50:00|23365.5|23358.5|23358|23351|23368|23361|23353|23346|75
1604310900000|2020-11-02 09:55:00|23360.5|23353.5|23363|23356|23368|23361|23358|23351|48
1604311200000|2020-11-02 10:00:00|23365.5|23358.5|23383|23376|23388|23381|23363|23356|322
1604311500000|2020-11-02 10:05:00|23385.5|23378.5|23368|23361|23388|23381|23368|23361|171
1604311800000|2020-11-02 10:10:00|23373|23366|23383|23376|23385.5|23378.5|23373|23366|162
1604312100000|2020-11-02 10:15:00|23388|23381|23393|23386|23393|23386|23378|23371|121
1604312400000|2020-11-02 10:20:00|23390.5|23383.5|23393|23386|23403|23396|23388|23381|89
1604312700000|2020-11-02 10:25:00|23395.5|23388.5|23398|23391|23403|23396|23393|23386|60
1604313000000|2020-11-02 10:30:00|23393|23386|23398|23391|23403|23396|23393|23386|105
1604313300000|2020-11-02 10:35:00|23400.5|23393.5|23398|23391|23405.5|23398.5|23395.5|23388.5|55
1604313600000|2020-11-02 10:40:00|23400.5|23393.5|23398|23391|23408|23401|23398|23391|114
1604313900000|2020-11-02 10:45:00|23403|23396|23400.5|23393.5|23403|23396|23395.5|23388.5|51
1604314200000|2020-11-02 10:50:00|23398|23391|23420.5|23413.5|23423|23416|23398|23391|157
1604314500000|2020-11-02 10:55:00|23423|23416|23428|23421|23443|23436|23418|23411|363
1604314800000|2020-11-02 11:00:00|23430.5|23423.5|23423|23416|23433|23426|23423|23416|130
1604315100000|2020-11-02 11:05:00|23425.5|23418.5|23423|23416|23428|23421|23423|23416|110
1604315400000|2020-11-02 11:10:00|23425.5|23418.5|23423|23416|23428|23421|23418|23411|174
1604315700000|2020-11-02 11:15:00|23425.5|23418.5|23423|23416|23425.5|23418.5|23413|23406|57
1604316000000|2020-11-02 11:20:00|23428|23421|23433|23426|23433|23426|23423|23416|317
1604316300000|2020-11-02 11:25:00|23438|23431|23428|23421|23438|23431|23423|23416|303
1604316600000|2020-11-02 11:30:00|23433|23426|23425.5|23418.5|23433|23426|23423|23416|99
1604316900000|2020-11-02 11:35:00|23428|23421|23433|23426|23438|23431|23423|23416|187
1604317200000|2020-11-02 11:40:00|23430.5|23423.5|23430.5|23423.5|23433|23426|23420.5|23413.5|72
1604317500000|2020-11-02 11:45:00|23433|23426|23423|23416|23433|23426|23423|23416|133
1604317800000|2020-11-02 11:50:00|23428|23421|23423|23416|23428|23421|23423|23416|74
1604318100000|2020-11-02 11:55:00|23425.5|23418.5|23423|23416|23428|23421|23423|23416|77
1604318400000|2020-11-02 12:00:00|23418|23411|23413|23406|23418|23411|23410.5|23403.5|126
1604318700000|2020-11-02 12:05:00|23408|23401|23403|23396|23413|23406|23398|23391|214
1604319000000|2020-11-02 12:10:00|23400.5|23393.5|23413|23406|23413|23406|23398|23391|90
1604319300000|2020-11-02 12:15:00|23410.5|23403.5|23398|23391|23410.5|23403.5|23398|23391|70
1604319600000|2020-11-02 12:20:00|23393|23386|23393|23386|23398|23391|23388|23381|149
1604319900000|2020-11-02 12:25:00|23390.5|23383.5|23403|23396|23408|23401|23390.5|23383.5|62
1604320200000|2020-11-02 12:30:00|23405.5|23398.5|23403|23396|23408|23401|23403|23396|68
1604320500000|2020-11-02 12:35:00|23405.5|23398.5|23398|23391|23408|23401|23398|23391|33
1604320800000|2020-11-02 12:40:00|23395.5|23388.5|23408|23401|23410.5|23403.5|23393|23386|100
1604321100000|2020-11-02 12:45:00|23403|23396|23403|23396|23403|23396|23398|23391|37
1604321400000|2020-11-02 12:50:00|23398|23391|23383|23376|23403|23396|23373|23366|604
1604321700000|2020-11-02 12:55:00|23385.5|23378.5|23388|23381|23388|23381|23383|23376|73
1604322000000|2020-11-02 13:00:00|23393|23386|23393|23386|23398|23391|23388|23381|104
1604322300000|2020-11-02 13:05:00|23395.5|23388.5|23393|23386|23398|23391|23388|23381|47
1604322600000|2020-11-02 13:10:00|23395.5|23388.5|23403|23396|23408|23401|23393|23386|59
1604322900000|2020-11-02 13:15:00|23405.5|23398.5|23408|23401|23408|23401|23403|23396|56
1604323200000|2020-11-02 13:20:00|23413|23406|23408|23401|23413|23406|23408|23401|90
1604323500000|2020-11-02 13:25:00|23413|23406|23415.5|23408.5|23418|23411|23408|23401|120
1604323800000|2020-11-02 13:30:00|23418|23411|23413|23406|23418|23411|23413|23406|24
1604324100000|2020-11-02 13:35:00|23408|23401|23408|23401|23413|23406|23398|23391|84
1604324400000|2020-11-02 13:40:00|23403|23396|23413|23406|23418|23411|23403|23396|147
1604324700000|2020-11-02 13:45:00|23410.5|23403.5|23400.5|23393.5|23410.5|23403.5|23398|23391|81
1604325000000|2020-11-02 13:50:00|23398|23391|23403|23396|23408|23401|23398|23391|85
1604325300000|2020-11-02 13:55:00|23405.5|23398.5|23403|23396|23408|23401|23398|23391|106
1604325600000|2020-11-02 14:00:00|23405.5|23398.5|23393|23386|23408|23401|23383|23376|296
1604325900000|2020-11-02 14:05:00|23390.5|23383.5|23393|23386|23398|23391|23388|23381|174
1604326200000|2020-11-02 14:10:00|23395.5|23388.5|23388|23381|23395.5|23388.5|23388|23381|29
1604326500000|2020-11-02 14:15:00|23393|23386|23388|23381|23393|23386|23388|23381|58
1604326800000|2020-11-02 14:20:00|23390.5|23383.5|23383|23376|23390.5|23383.5|23378|23371|78
1604327100000|2020-11-02 14:25:00|23385.5|23378.5|23393|23386|23395.5|23388.5|23385.5|23378.5|43
1604327400000|2020-11-02 14:30:00|23388|23381|23363|23356|23398|23391|23363|23356|339
1604327700000|2020-11-02 14:35:00|23358|23351|23373|23366|23378|23371|23358|23351|359
1604328000000|2020-11-02 14:40:00|23370.5|23363.5|23363|23356|23373|23366|23355.5|23348.5|298
1604328300000|2020-11-02 14:45:00|23365.5|23358.5|23373|23366|23378|23371|23358|23351|443
1604328600000|2020-11-02 14:50:00|23370.5|23363.5|23383|23376|23388|23381|23365.5|23358.5|762
1604328900000|2020-11-02 14:55:00|23385.5|23378.5|23380.5|23373.5|23388|23381|23373|23366|201
1604329200000|2020-11-02 15:00:00|23413|23406|23388|23381|23420.5|23413.5|23373|23366|702
1604329500000|2020-11-02 15:05:00|23383|23376|23378|23371|23393|23386|23368|23361|170
1604329800000|2020-11-02 15:10:00|23383|23376|23373|23366|23393|23386|23368|23361|156
1604330100000|2020-11-02 15:15:00|23375.5|23368.5|23395.5|23388.5|23398|23391|23368|23361|361
1604330400000|2020-11-02 15:20:00|23393|23386|23393|23386|23398|23391|23383|23376|282
1604330700000|2020-11-02 15:25:00|23395.5|23388.5|23393|23386|23405.5|23398.5|23388|23381|225
1604331000000|2020-11-02 15:30:00|23395.5|23388.5|23388|23381|23398|23391|23383|23376|138
1604331300000|2020-11-02 15:35:00|23393|23386|23383|23376|23393|23386|23383|23376|178
1604331600000|2020-11-02 15:40:00|23378|23371|23378|23371|23383|23376|23373|23366|155
1604331900000|2020-11-02 15:45:00|23383|23376|23383|23376|23388|23381|23373|23366|87
1604332200000|2020-11-02 15:50:00|23388|23381|23393|23386|23393|23386|23373|23366|197
1604332500000|2020-11-02 15:55:00|23398|23391|23393|23386|23398|23391|23388|23381|203
1604332800000|2020-11-02 16:00:00|23395.5|23388.5|23398|23391|23403|23396|23388|23381|177
1604333100000|2020-11-02 16:05:00|23395.5|23388.5|23398|23391|23400.5|23393.5|23393|23386|85
1604333400000|2020-11-02 16:10:00|23400.5|23393.5|23393|23386|23403|23396|23380.5|23373.5|407
1604333700000|2020-11-02 16:15:00|23390.5|23383.5|23383|23376|23393|23386|23378|23371|161
1604334000000|2020-11-02 16:20:00|23378|23371|23388|23381|23388|23381|23373|23366|245
1604334300000|2020-11-02 16:25:00|23383|23376|23403|23396|23408|23401|23383|23376|186
1604334600000|2020-11-02 16:30:00|23400.5|23393.5|23408|23401|23413|23406|23398|23391|239
1604334900000|2020-11-02 16:35:00|23405.5|23398.5|23408|23401|23415.5|23408.5|23403|23396|268
1604335200000|2020-11-02 16:40:00|23413|23406|23418|23411|23418|23411|23413|23406|189
1604335500000|2020-11-02 16:45:00|23415.5|23408.5|23413|23406|23418|23411|23408|23401|66
1604335800000|2020-11-02 16:50:00|23408|23401|23413|23406|23418|23411|23408|23401|71
1604336100000|2020-11-02 16:55:00|23415.5|23408.5|23398|23391|23415.5|23408.5|23398|23391|69
1604336400000|2020-11-02 17:00:00|23403|23396|23393|23386|23403|23396|23388|23381|120
1604336700000|2020-11-02 17:05:00|23398|23391|23403|23396|23403|23396|23393|23386|55
1604337000000|2020-11-02 17:10:00|23400.5|23393.5|23393|23386|23403|23396|23388|23381|42
1604337300000|2020-11-02 17:15:00|23398|23391|23388|23381|23398|23391|23388|23381|108
1604337600000|2020-11-02 17:20:00|23390.5|23383.5|23393|23386|23393|23386|23388|23381|12
1604337900000|2020-11-02 17:25:00|23390.5|23383.5|23398|23391|23398|23391|23388|23381|119
1604338200000|2020-11-02 17:30:00|23393|23386|23388|23381|23398|23391|23388|23381|54
1604338500000|2020-11-02 17:35:00|23393|23386|23383|23376|23398|23391|23383|23376|136
1604338800000|2020-11-02 17:40:00|23388|23381|23373|23366|23388|23381|23373|23366|47
1604339100000|2020-11-02 17:45:00|23370.5|23363.5|23373|23366|23373|23366|23363|23356|159
1604339400000|2020-11-02 17:50:00|23370.5|23363.5|23373|23366|23378|23371|23363|23356|93
1604339700000|2020-11-02 17:55:00|23375.5|23368.5|23373|23366|23378|23371|23368|23361|189
1604340000000|2020-11-02 18:00:00|23368|23361|23368|23361|23368|23361|23358|23351|174
1604340300000|2020-11-02 18:05:00|23365.5|23358.5|23363|23356|23368|23361|23353|23346|203
1604340600000|2020-11-02 18:10:00|23358|23351|23358|23351|23363|23356|23358|23351|156
1604340900000|2020-11-02 18:15:00|23355.5|23348.5|23343|23336|23358|23351|23343|23336|110
1604341200000|2020-11-02 18:20:00|23348|23341|23355.5|23348.5|23358|23351|23338|23331|155
1604341500000|2020-11-02 18:25:00|23353|23346|23358|23351|23363|23356|23348|23341|71
1604341800000|2020-11-02 18:30:00|23363|23356|23363|23356|23368|23361|23353|23346|64
1604342100000|2020-11-02 18:35:00|23365.5|23358.5|23358|23351|23368|23361|23353|23346|85
1604342400000|2020-11-02 18:40:00|23355.5|23348.5|23368|23361|23373|23366|23353|23346|50
1604342700000|2020-11-02 18:45:00|23365.5|23358.5|23363|23356|23373|23366|23358|23351|49
1604343000000|2020-11-02 18:50:00|23365.5|23358.5|23343|23336|23365.5|23358.5|23343|23336|145
1604343300000|2020-11-02 18:55:00|23345.5|23338.5|23348|23341|23348|23341|23343|23336|46
1604343600000|2020-11-02 19:00:00|23345.5|23338.5|23353|23346|23358|23351|23343|23336|78
1604343900000|2020-11-02 19:05:00|23358|23351|23363|23356|23363|23356|23358|23351|72
1604344200000|2020-11-02 19:10:00|23358|23351|23368|23361|23373|23366|23358|23351|119
1604344500000|2020-11-02 19:15:00|23365.5|23358.5|23378|23371|23378|23371|23363|23356|102
1604344800000|2020-11-02 19:20:00|23373|23366|23393|23386|23395.5|23388.5|23373|23366|178
1604345100000|2020-11-02 19:25:00|23395.5|23388.5|23413|23406|23413|23406|23388|23381|172
1604345400000|2020-11-02 19:30:00|23418|23411|23413|23406|23418|23411|23410.5|23403.5|152
1604345700000|2020-11-02 19:35:00|23415.5|23408.5|23418|23411|23423|23416|23413|23406|113
1604346000000|2020-11-02 19:40:00|23415.5|23408.5|23418|23411|23423|23416|23413|23406|61
1604346300000|2020-11-02 19:45:00|23420.5|23413.5|23418|23411|23433|23426|23413|23406|202
1604346600000|2020-11-02 19:50:00|23415.5|23408.5|23403|23396|23418|23411|23398|23391|74
1604346900000|2020-11-02 19:55:00|23400.5|23393.5|23398|23391|23403|23396|23393|23386|77
1604347200000|2020-11-02 20:00:00|23400.5|23393.5|23418|23411|23418|23411|23400.5|23393.5|126
1604347500000|2020-11-02 20:05:00|23413|23406|23418|23411|23418|23411|23413|23406|84
1604347800000|2020-11-02 20:10:00|23423|23416|23413|23406|23428|23421|23413|23406|279
1604348100000|2020-11-02 20:15:00|23418|23411|23413|23406|23425.5|23418.5|23408|23401|289
1604348400000|2020-11-02 20:20:00|23410.5|23403.5|23403|23396|23413|23406|23398|23391|348
1604348700000|2020-11-02 20:25:00|23398|23391|23415.5|23408.5|23418|23411|23398|23391|248
1604349000000|2020-11-02 20:30:00|23413|23406|23423|23416|23433|23426|23413|23406|174
1604349300000|2020-11-02 20:35:00|23418|23411|23418|23411|23423|23416|23413|23406|221
1604349600000|2020-11-02 20:40:00|23413|23406|23403|23396|23418|23411|23403|23396|155
1604349900000|2020-11-02 20:45:00|23408|23401|23408|23401|23408|23401|23388|23381|169
1604350200000|2020-11-02 20:50:00|23405.5|23398.5|23418|23411|23418|23411|23393|23386|136
1604350500000|2020-11-02 20:55:00|23423|23416|23433|23426|23433|23426|23388|23381|464
1604350800000|2020-11-02 21:00:00|23428|23421|23443|23436|23443|23436|23413|23406|135
1604351100000|2020-11-02 21:05:00|23438|23431|23428|23421|23443|23436|23428|23421|38
1604351400000|2020-11-02 21:10:00|23423|23416|23408|23401|23423|23416|23408|23401|41
1604351700000|2020-11-02 21:15:00|23412|23397|23417|23402|23417|23402|23412|23397|3
1604352300000|2020-11-02 21:25:00|||||||||4
1604352600000|2020-11-02 21:30:00|23412|23397|23417|23402|23417|23402|23412|23397|15
1604352900000|2020-11-02 21:35:00|23422|23407|23422|23407|23422|23407|23422|23407|7
1604353500000|2020-11-02 21:45:00|23427|23412|23442|23427|23442|23427|23427|23412|43
1604353800000|2020-11-02 21:50:00|23444.5|23429.5|23442|23427|23444.5|23429.5|23439.5|23424.5|9
1604354100000|2020-11-02 21:55:00|23439.5|23424.5|23448.6|23418.6|23450.5|23427|23439.5|23417|33
1604354400000|2020-11-02 22:00:00|23447.5|23417.5|23448.7|23418.7|23450.2|23420.2|23447.5|23417.5|0
1604354700000|2020-11-02 22:05:00|23448.5|23418.5|23447.6|23417.6|23448.7|23418.7|23447.6|23417.6|0
1604355000000|2020-11-02 22:10:00|23448|23418|23446.7|23416.7|23448.9|23418.9|23446.3|23416.3|0
1604355300000|2020-11-02 22:15:00|23446.3|23416.3|23445.4|23415.4|23447.3|23417.3|23445.1|23415.1|0
1604355600000|2020-11-02 22:20:00|23445.6|23415.6|23445.4|23415.4|23447.5|23417.5|23443.7|23413.7|0
1604355900000|2020-11-02 22:25:00|23445.2|23415.2|23445.9|23415.9|23446.5|23416.5|23443.8|23413.8|0
1604356200000|2020-11-02 22:30:00|23445.7|23415.7|23443.9|23413.9|23446.2|23416.2|23443.9|23413.9|0
1604356500000|2020-11-02 22:35:00|23443.7|23413.7|23444.5|23414.5|23445.2|23415.2|23443.2|23413.2|0
1604356800000|2020-11-02 22:40:00|23445.2|23415.2|23445.4|23415.4|23445.8|23415.8|23444.7|23414.7|0
1604357100000|2020-11-02 22:45:00|23446.1|23416.1|23446|23416|23446.7|23416.7|23445.2|23415.2|0
1604357400000|2020-11-02 22:50:00|23446.1|23416.1|23449.8|23419.8|23451.6|23421.6|23446|23416|0
1604357700000|2020-11-02 22:55:00|23451.3|23421.3|23451.1|23421.1|23453.1|23423.1|23449.6|23419.6|0
1604358000000|2020-11-02 23:00:00|23452.2|23422.2|23459.5|23444.5|23482|23467|23438.5|23408.5|46
1604358300000|2020-11-02 23:05:00|23457|23442|23459.5|23444.5|23459.5|23444.5|23452|23437|4
1604358600000|2020-11-02 23:10:00|23457|23442|23462|23447|23467|23452|23454.5|23439.5|7
1604358900000|2020-11-02 23:15:00|23464.5|23449.5|23482|23467|23484.5|23469.5|23462|23447|11
1604359200000|2020-11-02 23:20:00|23477|23462|23487|23472|23487|23472|23467|23452|16
1604359500000|2020-11-02 23:25:00|23484.5|23469.5|23499.5|23484.5|23502|23487|23479.5|23464.5|43
1604359800000|2020-11-02 23:30:00|23502|23487|23495.5|23488.5|23502|23491|23468|23457.3|34504
1604360100000|2020-11-02 23:35:00|23493|23486|23485.5|23478.5|23503|23496|23483|23476|24
1604360400000|2020-11-02 23:40:00|23488|23481|23483|23476|23498|23491|23478|23471|14
1604360700000|2020-11-02 23:45:00|23480.5|23473.5|23473|23466|23488|23481|23468|23461|55
1604361000000|2020-11-02 23:50:00|23475.5|23468.5|23488|23481|23488|23481|23475.5|23468.5|30
1604361300000|2020-11-02 23:55:00|||||||||2
1604361600000|2020-11-03 00:00:00|23485.5|23478.5|23518|23511|23528|23521|23478|23471|327
1604361900000|2020-11-03 00:05:00|23513|23506|23488|23481|23513|23506|23483|23476|135
1604362200000|2020-11-03 00:10:00|23483|23476|23493|23486|23493|23486|23483|23476|103
1604362500000|2020-11-03 00:15:00|23495.5|23488.5|23513|23506|23545.5|23538.5|23493|23486|282
1604362800000|2020-11-03 00:20:00|23510.5|23503.5|23513|23506|23518|23511|23503|23496|87
1604363100000|2020-11-03 00:25:00|23515.5|23508.5|23538|23531|23538|23531|23508|23501|168
1604363400000|2020-11-03 00:30:00|23543|23536|23543|23536|23553|23546|23538|23531|193
1604363700000|2020-11-03 00:35:00|23540.5|23533.5|23545.5|23538.5|23548|23541|23538|23531|79
1604364000000|2020-11-03 00:40:00|23543|23536|23553|23546|23558|23551|23538|23531|138
1604364300000|2020-11-03 00:45:00|23555.5|23548.5|23563|23556|23568|23561|23553|23546|126
1604364600000|2020-11-03 00:50:00|23560.5|23553.5|23568|23561|23568|23561|23558|23551|50
1604364900000|2020-11-03 00:55:00|23573|23566|23588|23581|23588|23581|23573|23566|245
1604365200000|2020-11-03 01:00:00|23583|23576|23563|23556|23588|23581|23558|23551|258
1604365500000|2020-11-03 01:05:00|23565.5|23558.5|23558|23551|23598|23591|23553|23546|262
1604365800000|2020-11-03 01:10:00|23555.5|23548.5|23553|23546|23558|23551|23548|23541|42
1604366100000|2020-11-03 01:15:00|23555.5|23548.5|23560.5|23553.5|23573|23566|23553|23546|230
1604366400000|2020-11-03 01:20:00|23558|23551|23563|23556|23563|23556|23558|23551|42
1604366700000|2020-11-03 01:25:00|23565.5|23558.5|23555.5|23548.5|23568|23561|23538|23531|116
1604367000000|2020-11-03 01:30:00|23558|23551|23573|23566|23588|23581|23558|23551|211
1604367300000|2020-11-03 01:35:00|23568|23561|23598|23591|23600.5|23593.5|23565.5|23558.5|109
1604367600000|2020-11-03 01:40:00|23600.5|23593.5|23588|23581|23608|23601|23585.5|23578.5|283
1604367900000|2020-11-03 01:45:00|23590.5|23583.5|23613|23606|23613|23606|23583|23576|63
1604368200000|2020-11-03 01:50:00|23608|23601|23618|23611|23618|23611|23603|23596|143
1604368500000|2020-11-03 01:55:00|23615.5|23608.5|23620.5|23613.5|23623|23616|23610.5|23603.5|75
1604368800000|2020-11-03 02:00:00|23618|23611|23613|23606|23628|23621|23613|23606|64
1604369100000|2020-11-03 02:05:00|23615.5|23608.5|23623|23616|23628|23621|23613|23606|52
1604369400000|2020-11-03 02:10:00|23618|23611|23603|23596|23623|23616|23598|23591|71
1604369700000|2020-11-03 02:15:00|23605.5|23598.5|23605.5|23598.5|23613|23606|23598|23591|56
1604370000000|2020-11-03 02:20:00|23603|23596|23605.5|23598.5|23613|23606|23603|23596|34
1604370300000|2020-11-03 02:25:00|23603|23596|23608|23601|23613|23606|23603|23596|46
1604370600000|2020-11-03 02:30:00|23603|23596|23613|23606|23613|23606|23603|23596|42
1604370900000|2020-11-03 02:35:00|23615.5|23608.5|23608|23601|23615.5|23608.5|23608|23601|17
1604371200000|2020-11-03 02:40:00|23613|23606|23613|23606|23615.5|23608.5|23613|23606|18
1604371500000|2020-11-03 02:45:00|23608|23601|23618|23611|23623|23616|23608|23601|92
1604371800000|2020-11-03 02:50:00|23613|23606|23623|23616|23623|23616|23613|23606|31
1604372100000|2020-11-03 02:55:00|23625.5|23618.5|23643|23636|23643|23636|23625.5|23618.5|139
1604372400000|2020-11-03 03:00:00|23638|23631|23613|23606|23643|23636|23613|23606|68
1604372700000|2020-11-03 03:05:00|23615.5|23608.5|23618|23611|23628|23621|23613|23606|79
1604373000000|2020-11-03 03:10:00|23620.5|23613.5|23613|23606|23620.5|23613.5|23608|23601|31
1604373300000|2020-11-03 03:15:00|23603|23596|23603|23596|23613|23606|23603|23596|81
1604373600000|2020-11-03 03:20:00|23600.5|23593.5|23588|23581|23600.5|23593.5|23588|23581|42
1604373900000|2020-11-03 03:25:00|23590.5|23583.5|23583|23576|23593|23586|23583|23576|31
1604374200000|2020-11-03 03:30:00|23588|23581|23588|23581|23603|23596|23578|23571|95
1604374500000|2020-11-03 03:35:00|23585.5|23578.5|23603|23596|23603|23596|23583|23576|24
1604374800000|2020-11-03 03:40:00|23600.5|23593.5|23598|23591|23600.5|23593.5|23588|23581|37
1604375100000|2020-11-03 03:45:00|23595.5|23588.5|23593|23586|23598|23591|23588|23581|18
1604375400000|2020-11-03 03:50:00|23595.5|23588.5|23598|23591|23603|23596|23595.5|23588.5|15
1604375700000|2020-11-03 03:55:00|23600.5|23593.5|23613|23606|23613|23606|23600.5|23593.5|16
1604376000000|2020-11-03 04:00:00|23608|23601|23613|23606|23613|23606|23608|23601|16
1604376300000|2020-11-03 04:05:00|23618|23611|23603|23596|23618|23611|23600.5|23593.5|89
1604376600000|2020-11-03 04:10:00|23608|23601|23608|23601|23608|23601|23608|23601|6
1604376900000|2020-11-03 04:15:00|23603|23596|23608|23601|23608|23601|23600.5|23593.5|53
1604377200000|2020-11-03 04:20:00|23603|23596|23603|23596|23603|23596|23593|23586|106
1604377500000|2020-11-03 04:25:00|23608|23601|23608|23601|23608|23601|23603|23596|65
1604377800000|2020-11-03 04:30:00|23613|23606|23608|23601|23613|23606|23600.5|23593.5|57
1604378100000|2020-11-03 04:35:00|23610.5|23603.5|23613|23606|23613|23606|23603|23596|38
1604378400000|2020-11-03 04:40:00|23615.5|23608.5|23613|23606|23618|23611|23608|23601|34
1604378700000|2020-11-03 04:45:00|23608|23601|23603|23596|23613|23606|23593|23586|29
1604379000000|2020-11-03 04:50:00|23605.5|23598.5|23600.5|23593.5|23608|23601|23598|23591|22
1604379300000|2020-11-03 04:55:00|23603|23596|23598|23591|23603|23596|23593|23586|32
1604379600000|2020-11-03 05:00:00|23603|23596|23608|23601|23613|23606|23598|23591|52
1604379900000|2020-11-03 05:05:00|23610.5|23603.5|23613|23606|23618|23611|23608|23601|65
1604380200000|2020-11-03 05:10:00|23610.5|23603.5|23618|23611|23618|23611|23610.5|23603.5|44
1604380500000|2020-11-03 05:15:00|23613|23606|23623|23616|23623|23616|23613|23606|72
1604380800000|2020-11-03 05:20:00|23618|23611|23633|23626|23633|23626|23618|23611|128
1604381100000|2020-11-03 05:25:00|23638|23631|23648|23641|23648|23641|23638|23631|249
1604381400000|2020-11-03 05:30:00|23643|23636|23628|23621|23643|23636|23628|23621|118
1604381700000|2020-11-03 05:35:00|23623|23616|23618|23611|23623|23616|23615.5|23608.5|55
1604382000000|2020-11-03 05:40:00|23615.5|23608.5|23613|23606|23615.5|23608.5|23603|23596|76
1604382300000|2020-11-03 05:45:00|23610.5|23603.5|23608|23601|23615.5|23608.5|23608|23601|16
1604382600000|2020-11-03 05:50:00|23610.5|23603.5|23613|23606|23618|23611|23608|23601|23
1604382900000|2020-11-03 05:55:00|23618|23611|23603|23596|23618|23611|23598|23591|325
1604383200000|2020-11-03 06:00:00|23598|23591|23623|23616|23628|23621|23598|23591|232
1604383500000|2020-11-03 06:05:00|23620.5|23613.5|23608|23601|23620.5|23613.5|23598|23591|98
1604383800000|2020-11-03 06:10:00|23610.5|23603.5|23618|23611|23618|23611|23608|23601|35
1604384100000|2020-11-03 06:15:00|23613|23606|23608|23601|23613|23606|23603|23596|174
1604384400000|2020-11-03 06:20:00|23613|23606|23608|23601|23613|23606|23603|23596|51
1604384700000|2020-11-03 06:25:00|23610.5|23603.5|23613|23606|23623|23616|23608|23601|43
1604385000000|2020-11-03 06:30:00|23618|23611|23603|23596|23618|23611|23603|23596|60
1604385300000|2020-11-03 06:35:00|23605.5|23598.5|23613|23606|23613|23606|23603|23596|8
1604385600000|2020-11-03 06:40:00|23618|23611|23618|23611|23623|23616|23613|23606|20
1604385900000|2020-11-03 06:45:00|23615.5|23608.5|23613|23606|23615.5|23608.5|23613|23606|5
1604386200000|2020-11-03 06:50:00|23615.5|23608.5|23608|23601|23615.5|23608.5|23608|23601|23
1604386500000|2020-11-03 06:55:00|23605.5|23598.5|23593|23586|23605.5|23598.5|23593|23586|27
1604386800000|2020-11-03 07:00:00|23598|23591|23588|23581|23603|23596|23583|23576|49
1604387100000|2020-11-03 07:05:00|23585.5|23578.5|23588|23581|23593|23586|23575.5|23568.5|98
1604387400000|2020-11-03 07:10:00|23590.5|23583.5|23600.5|23593.5|23608|23601|23588|23581|72
1604387700000|2020-11-03 07:15:00|23598|23591|23618|23611|23620.5|23613.5|23598|23591|61
1604388000000|2020-11-03 07:20:00|23623|23616|23608|23601|23623|23616|23603|23596|32
1604388300000|2020-11-03 07:25:00|23605.5|23598.5|23610.5|23603.5|23615.5|23608.5|23600.5|23593.5|26
1604388600000|2020-11-03 07:30:00|23613|23606|23615.5|23608.5|23618|23611|23608|23601|50
1604388900000|2020-11-03 07:35:00|23618|23611|23605.5|23598.5|23623|23616|23605.5|23598.5|16
1604389200000|2020-11-03 07:40:00|23608|23601|23623|23616|23630.5|23623.5|23600.5|23593.5|31
1604389500000|2020-11-03 07:45:00|23620.5|23613.5|23613|23606|23623|23616|23603|23596|50
1604389800000|2020-11-03 07:50:00|23615.5|23608.5|23603|23596|23623|23616|23603|23596|60
1604390100000|2020-11-03 07:55:00|23605.5|23598.5|23618|23611|23620.5|23613.5|23593|23586|30
1604390400000|2020-11-03 08:00:00|23615.5|23608.5|23615.5|23608.5|23623|23616|23588|23581|241
1604390700000|2020-11-03 08:05:00|23618|23611|23598|23591|23618|23611|23588|23581|244
1604391000000|2020-11-03 08:10:00|23600.5|23593.5|23628|23621|23628|23621|23598|23591|171
1604391300000|2020-11-03 08:15:00|23630.5|23623.5|23640.5|23633.5|23643|23636|23628|23621|252
1604391600000|2020-11-03 08:20:00|23643|23636|23648|23641|23648|23641|23638|23631|189
1604391900000|2020-11-03 08:25:00|23653|23646|23658|23651|23658|23651|23643|23636|230
1604392200000|2020-11-03 08:30:00|23653|23646|23678|23671|23683|23676|23648|23641|215
1604392500000|2020-11-03 08:35:00|23675.5|23668.5|23688|23681|23688|23681|23673|23666|119
1604392800000|2020-11-03 08:40:00|23690.5|23683.5|23693|23686|23698|23691|23683|23676|122
1604393100000|2020-11-03 08:45:00|23698|23691|23698|23691|23705.5|23698.5|23693|23686|172
1604393400000|2020-11-03 08:50:00|23703|23696|23708|23701|23713|23706|23703|23696|107
1604393700000|2020-11-03 08:55:00|23713|23706|23705.5|23698.5|23718|23711|23698|23691|139
1604394000000|2020-11-03 09:00:00|23708|23701|23698|23691|23713|23706|23698|23691|119
1604394300000|2020-11-03 09:05:00|23700.5|23693.5|23698|23691|23703|23696|23693|23686|52
1604394600000|2020-11-03 09:10:00|23693|23686|23698|23691|23703|23696|23693|23686|100
1604394900000|2020-11-03 09:15:00|23700.5|23693.5|23698|23691|23703|23696|23683|23676|271
1604395200000|2020-11-03 09:20:00|23700.5|23693.5|23695.5|23688.5|23703|23696|23693|23686|79
1604395500000|2020-11-03 09:25:00|23698|23691|23723|23716|23723|23716|23698|23691|112
1604395800000|2020-11-03 09:30:00|23725.5|23718.5|23718|23711|23735.5|23728.5|23718|23711|279
1604396100000|2020-11-03 09:35:00|23723|23716|23738|23731|23738|23731|23718|23711|182
1604396400000|2020-11-03 09:40:00|23733|23726|23738|23731|23738|23731|23725.5|23718.5|219
1604396700000|2020-11-03 09:45:00|23733|23726|23768|23761|23768|23761|23733|23726|256
1604397000000|2020-11-03 09:50:00|23765.5|23758.5|23778|23771|23783|23776|23753|23746|271
1604397300000|2020-11-03 09:55:00|23780.5|23773.5|23773|23766|23783|23776|23768|23761|86
1604397600000|2020-11-03 10:00:00|23770.5|23763.5|23753|23746|23770.5|23763.5|23750.5|23743.5|145
1604397900000|2020-11-03 10:05:00|23755.5|23748.5|23775.5|23768.5|23778|23771|23753|23746|96
1604398200000|2020-11-03 10:10:00|23778|23771|23788|23781|23798|23791|23778|23771|108
1604398500000|2020-11-03 10:15:00|23793|23786|23808|23801|23808|23801|23783|23776|173
1604398800000|2020-11-03 10:20:00|23805.5|23798.5|23808|23801|23808|23801|23803|23796|89
1604399100000|2020-11-03 10:25:00|23813|23806|23813|23806|23815.5|23808.5|23808|23801|96
1604399400000|2020-11-03 10:30:00|23808|23801|23813|23806|23813|23806|23808|23801|98
1604399700000|2020-11-03 10:35:00|23808|23801|23813|23806|23813|23806|23803|23796|91
1604400000000|2020-11-03 10:40:00|23815.5|23808.5|23795.5|23788.5|23818|23811|23793|23786|200
1604400300000|2020-11-03 10:45:00|23798|23791|23773|23766|23798|23791|23773|23766|187
1604400600000|2020-11-03 10:50:00|23778|23771|23773|23766|23778|23771|23768|23761|273
1604400900000|2020-11-03 10:55:00|23778|23771|23773|23766|23778|23771|23768|23761|67
1604401200000|2020-11-03 11:00:00|23770.5|23763.5|23778|23771|23783|23776|23768|23761|90
1604401500000|2020-11-03 11:05:00|23780.5|23773.5|23783|23776|23798|23791|23780.5|23773.5|184
1604401800000|2020-11-03 11:10:00|23785.5|23778.5|23780.5|23773.5|23793|23786|23768|23761|100
1604402100000|2020-11-03 11:15:00|23778|23771|23773|23766|23785.5|23778.5|23768|23761|114
1604402400000|2020-11-03 11:20:00|23778|23771|23768|23761|23778|23771|23768|23761|112
1604402700000|2020-11-03 11:25:00|23773|23766|23773|23766|23778|23771|23768|23761|43
1604403000000|2020-11-03 11:30:00|23770.5|23763.5|23770.5|23763.5|23773|23766|23768|23761|69
1604403300000|2020-11-03 11:35:00|23773|23766|23768|23761|23773|23766|23763|23756|111
1604403600000|2020-11-03 11:40:00|23773|23766|23763|23756|23773|23766|23758|23751|122
1604403900000|2020-11-03 11:45:00|23765.5|23758.5|23783|23776|23783|23776|23763|23756|55
1604404200000|2020-11-03 11:50:00|23788|23781|23788|23781|23788|23781|23778|23771|70
1604404500000|2020-11-03 11:55:00|23783|23776|23790.5|23783.5|23800.5|23793.5|23780.5|23773.5|128
1604404800000|2020-11-03 12:00:00|23788|23781|23793|23786|23793|23786|23788|23781|15
1604405100000|2020-11-03 12:05:00|23788|23781|23778|23771|23788|23781|23778|23771|109
1604405400000|2020-11-03 12:10:00|23780.5|23773.5|23778|23771|23788|23781|23778|23771|46
1604405700000|2020-11-03 12:15:00|23783|23776|23773|23766|23783|23776|23773|23766|88
1604406000000|2020-11-03 12:20:00|23778|23771|23778|23771|23788|23781|23778|23771|53
1604406300000|2020-11-03 12:25:00|23775.5|23768.5|23773|23766|23778|23771|23773|23766|54
1604406600000|2020-11-03 12:30:00|23778|23771|23778|23771|23783|23776|23778|23771|31
1604406900000|2020-11-03 12:35:00|||||||||4
1604407200000|2020-11-03 12:40:00|23773|23766|23768|23761|23773|23766|23763|23756|119
1604407500000|2020-11-03 12:45:00|23770.5|23763.5|23773|23766|23775.5|23768.5|23763|23756|41
1604407800000|2020-11-03 12:50:00|23770.5|23763.5|23768|23761|23778|23771|23768|23761|32
1604408100000|2020-11-03 12:55:00|23763|23756|23753|23746|23768|23761|23753|23746|100
1604408400000|2020-11-03 13:00:00|23755.5|23748.5|23733|23726|23755.5|23748.5|23730.5|23723.5|162
1604408700000|2020-11-03 13:05:00|23735.5|23728.5|23738|23731|23740.5|23733.5|23728|23721|135
1604409000000|2020-11-03 13:10:00|23740.5|23733.5|23758|23751|23758|23751|23740.5|23733.5|61
1604409300000|2020-11-03 13:15:00|23753|23746|23758|23751|23763|23756|23753|23746|56
1604409600000|2020-11-03 13:20:00|23763|23756|23768|23761|23773|23766|23763|23756|150
1604409900000|2020-11-03 13:25:00|23765.5|23758.5|23768|23761|23770.5|23763.5|23763|23756|19
1604410200000|2020-11-03 13:30:00|23770.5|23763.5|23783|23776|23788|23781|23768|23761|60
1604410500000|2020-11-03 13:35:00|23780.5|23773.5|23773|23766|23783|23776|23768|23761|96
1604410800000|2020-11-03 13:40:00|23770.5|23763.5|23778|23771|23778|23771|23768|23761|271
1604411100000|2020-11-03 13:45:00|||||||||97
1604411400000|2020-11-03 13:50:00|23773|23766|23758|23751|23773|23766|23753|23746|130
1604411700000|2020-11-03 13:55:00|23763|23756|23753|23746|23763|23756|23748|23741|54
1604412000000|2020-11-03 14:00:00|23755.5|23748.5|23758|23751|23763|23756|23753|23746|32
1604412300000|2020-11-03 14:05:00|23760.5|23753.5|23753|23746|23763|23756|23748|23741|94
1604412600000|2020-11-03 14:10:00|23758|23751|23753|23746|23758|23751|23748|23741|47
1604412900000|2020-11-03 14:15:00|23758|23751|23748|23741|23758|23751|23748|23741|49
1604413200000|2020-11-03 14:20:00|23743|23736|23743|23736|23748|23741|23738|23731|74
1604413500000|2020-11-03 14:25:00|23738|23731|23738|23731|23743|23736|23733|23726|110
1604413800000|2020-11-03 14:30:00|23733|23726|23728|23721|23738|23731|23718|23711|347
1604414100000|2020-11-03 14:35:00|23733|23726|23733|23726|23738|23731|23723|23716|156
1604414400000|2020-11-03 14:40:00|23738|23731|23738|23731|23743|23736|23733|23726|256
1604414700000|2020-11-03 14:45:00|23733|23726|23763|23756|23763|23756|23733|23726|196
1604415000000|2020-11-03 14:50:00|23758|23751|23793|23786|23793|23786|23758|23751|258
1604415300000|2020-11-03 14:55:00|23788|23781|23798|23791|23803|23796|23783|23776|383
1604415600000|2020-11-03 15:00:00|23800.5|23793.5|23813|23806|23823|23816|23788|23781|701
1604415900000|2020-11-03 15:05:00|23810.5|23803.5|23798|23791|23818|23811|23798|23791|177
1604416200000|2020-11-03 15:10:00|23793|23786|23808|23801|23808|23801|23778|23771|275
1604416500000|2020-11-03 15:15:00|23813|23806|23833|23826|23833|23826|23808|23801|437
1604416800000|2020-11-03 15:20:00|23828|23821|23853|23846|23858|23851|23828|23821|499
1604417100000|2020-11-03 15:25:00|23848|23841|23853|23846|23863|23856|23843|23836|321
1604417400000|2020-11-03 15:30:00|23858|23851|23833|23826|23868|23861|23833|23826|200
1604417700000|2020-11-03 15:35:00|23838|23831|23838|23831|23838|23831|23828|23821|186
1604418000000|2020-11-03 15:40:00|23835.5|23828.5|23828|23821|23838|23831|23823|23816|134
1604418300000|2020-11-03 15:45:00|23825.5|23818.5|23863|23856|23863|23856|23823|23816|131
1604418600000|2020-11-03 15:50:00|23868|23861|23853|23846|23870.5|23863.5|23838|23831|111
1604418900000|2020-11-03 15:55:00|23855.5|23848.5|23878|23871|23878|23871|23848|23841|129
1604419200000|2020-11-03 16:00:00|23883|23876|23875.5|23868.5|23893|23886|23858|23851|185
1604419500000|2020-11-03 16:05:00|23878|23871|23870.5|23863.5|23888|23881|23868|23861|108
1604419800000|2020-11-03 16:10:00|23868|23861|23873|23866|23883|23876|23868|23861|147
1604420100000|2020-11-03 16:15:00|23878|23871|23888|23881|23888|23881|23868|23861|209
1604420400000|2020-11-03 16:20:00|23893|23886|23880.5|23873.5|23893|23886|23870.5|23863.5|123
1604420700000|2020-11-03 16:25:00|23883|23876|23870.5|23863.5|23893|23886|23868|23861|230
1604421000000|2020-11-03 16:30:00|23873|23866|23893|23886|23898|23891|23868|23861|284
1604421300000|2020-11-03 16:35:00|23890.5|23883.5|23918|23911|23918|23911|23888|23881|135
1604421600000|2020-11-03 16:40:00|23913|23906|23903|23896|23913|23906|23898|23891|236
1604421900000|2020-11-03 16:45:00|23908|23901|23893|23886|23908|23901|23888|23881|258
1604422200000|2020-11-03 16:50:00|23895.5|23888.5|23883|23876|23908|23901|23883|23876|210
1604422500000|2020-11-03 16:55:00|23878|23871|23868|23861|23883|23876|23863|23856|408
1604422800000|2020-11-03 17:00:00|23870.5|23863.5|23858|23851|23878|23871|23853|23846|150
1604423100000|2020-11-03 17:05:00|23855.5|23848.5|23853|23846|23858|23851|23848|23841|91
1604423400000|2020-11-03 17:10:00|23858|23851|23858|23851|23863|23856|23853|23846|183
1604423700000|2020-11-03 17:15:00|23853|23846|23858|23851|23868|23861|23853|23846|239
1604424000000|2020-11-03 17:20:00|23863|23856|23868|23861|23868|23861|23863|23856|58
1604424300000|2020-11-03 17:25:00|23863|23856|23873|23866|23873|23866|23863|23856|102
1604424600000|2020-11-03 17:30:00|23878|23871|23888|23881|23893|23886|23878|23871|260
1604424900000|2020-11-03 17:35:00|23883|23876|23888|23881|23893|23886|23878|23871|105
1604425200000|2020-11-03 17:40:00|23885.5|23878.5|23868|23861|23888|23881|23868|23861|126
1604425500000|2020-11-03 17:45:00|23873|23866|23868|23861|23873|23866|23863|23856|136
1604425800000|2020-11-03 17:50:00|23863|23856|23848|23841|23863|23856|23848|23841|78
1604426100000|2020-11-03 17:55:00|23845.5|23838.5|23828|23821|23845.5|23838.5|23828|23821|116
1604426400000|2020-11-03 18:00:00|23833|23826|23823|23816|23833|23826|23823|23816|112
1604426700000|2020-11-03 18:05:00|23828|23821|23818|23811|23828|23821|23818|23811|142
1604427000000|2020-11-03 18:10:00|23820.5|23813.5|23828|23821|23828|23821|23813|23806|188
1604427300000|2020-11-03 18:15:00|23833|23826|23833|23826|23833|23826|23823|23816|104
1604427600000|2020-11-03 18:20:00|23830.5|23823.5|23833|23826|23838|23831|23823|23816|82
1604427900000|2020-11-03 18:25:00|23830.5|23823.5|23828|23821|23830.5|23823.5|23818|23811|55
1604428200000|2020-11-03 18:30:00|23833|23826|23828|23821|23838|23831|23823|23816|212
1604428500000|2020-11-03 18:35:00|23833|23826|23798|23791|23835.5|23828.5|23795.5|23788.5|213
1604428800000|2020-11-03 18:40:00|23795.5|23788.5|23815.5|23808.5|23818|23811|23793|23786|61
1604429100000|2020-11-03 18:45:00|23818|23811|23813|23806|23828|23821|23813|23806|75
1604429400000|2020-11-03 18:50:00|23818|23811|23803|23796|23818|23811|23803|23796|57
1604429700000|2020-11-03 18:55:00|23800.5|23793.5|23788|23781|23803|23796|23783|23776|59
1604430000000|2020-11-03 19:00:00|23783|23776|23808|23801|23813|23806|23783|23776|91
1604430300000|2020-11-03 19:05:00|23810.5|23803.5|23818|23811|23823|23816|23808|23801|62
1604430600000|2020-11-03 19:10:00|23820.5|23813.5|23833|23826|23838|23831|23818|23811|38
1604430900000|2020-11-03 19:15:00|23830.5|23823.5|23833|23826|23840.5|23833.5|23825.5|23818.5|39
1604431200000|2020-11-03 19:20:00|23828|23821|23828|23821|23840.5|23833.5|23823|23816|37
1604431500000|2020-11-03 19:25:00|23825.5|23818.5|23830.5|23823.5|23838|23831|23823|23816|55
1604431800000|2020-11-03 19:30:00|23833|23826|23838|23831|23845.5|23838.5|23823|23816|86
1604432100000|2020-11-03 19:35:00|23835.5|23828.5|23833|23826|23843|23836|23833|23826|55
1604432400000|2020-11-03 19:40:00|23835.5|23828.5|23838|23831|23843|23836|23833|23826|63
1604432700000|2020-11-03 19:45:00|23833|23826|23853|23846|23853|23846|23833|23826|87
1604433000000|2020-11-03 19:50:00|23850.5|23843.5|23850.5|23843.5|23850.5|23843.5|23843|23836|58
1604433300000|2020-11-03 19:55:00|23853|23846|23838|23831|23853|23846|23838|23831|33
1604433600000|2020-11-03 20:00:00|23840.5|23833.5|23808|23801|23843|23836|23808|23801|149
1604433900000|2020-11-03 20:05:00|23803|23796|23793|23786|23808|23801|23793|23786|154
1604434200000|2020-11-03 20:10:00|23798|23791|23803|23796|23818|23811|23798|23791|129
1604434500000|2020-11-03 20:15:00|23808|23801|23813|23806|23813|23806|23803|23796|81
1604434800000|2020-11-03 20:20:00|23818|23811|23808|23801|23823|23816|23798|23791|165
1604435100000|2020-11-03 20:25:00|23813|23806|23843|23836|23843|23836|23813|23806|180
1604435400000|2020-11-03 20:30:00|23848|23841|23883|23876|23883|23876|23838|23831|189
1604435700000|2020-11-03 20:35:00|23878|23871|23873|23866|23883|23876|23873|23866|118
1604436000000|2020-11-03 20:40:00|23878|23871|23883|23876|23903|23896|23875.5|23868.5|226
1604436300000|2020-11-03 20:45:00|23885.5|23878.5|23908|23901|23913|23906|23885.5|23878.5|243
1604436600000|2020-11-03 20:50:00|23903|23896|23903|23896|23908|23901|23883|23876|388
1604436900000|2020-11-03 20:55:00|23900.5|23893.5|23843|23836|23903|23896|23818|23811|625
1604437200000|2020-11-03 21:00:00|23838|23831|23830.5|23823.5|23838|23831|23808|23801|208
1604437500000|2020-11-03 21:05:00|23828|23821|23818|23811|23833|23826|23813|23806|93
1604437800000|2020-11-03 21:10:00|23820.5|23813.5|23818|23811|23833|23826|23808|23801|71
1604438100000|2020-11-03 21:15:00|23822|23807|23822|23807|23827|23812|23812|23797|32
1604438400000|2020-11-03 21:20:00|23817|23802|23817|23802|23817|23802|23817|23802|8
1604438700000|2020-11-03 21:25:00|||||||||2
1604439000000|2020-11-03 21:30:00|23819.5|23804.5|23829.5|23814.5|23832|23817|23817|23802|14
1604439300000|2020-11-03 21:35:00|23827|23812|23817|23802|23827|23812|23817|23802|9
1604439600000|2020-11-03 21:40:00|23822|23807|23809.5|23794.5|23827|23812|23809.5|23794.5|37
1604439900000|2020-11-03 21:45:00|23812|23797|23837|23822|23837|23822|23809.5|23794.5|75
1604440200000|2020-11-03 21:50:00|23834.5|23819.5|23849.5|23834.5|23849.5|23834.5|23829.5|23814.5|11
1604440500000|2020-11-03 21:55:00|23847|23832|23826.8|23796.8|23847|23832|23819.5|23795|22
1604440800000|2020-11-03 22:00:00|23826.9|23796.9|23822.6|23792.6|23827.6|23797.6|23817.1|23787.1|0
1604441100000|2020-11-03 22:05:00|23822.4|23792.4|23824.6|23794.6|23825.6|23795.6|23819|23789|0
1604441400000|2020-11-03 22:10:00|23824.9|23794.9|23825.6|23795.6|23827.6|23797.6|23823.8|23793.8|0
1604441700000|2020-11-03 22:15:00|23827.1|23797.1|23831.4|23801.4|23831.4|23801.4|23827.1|23797.1|0
1604442000000|2020-11-03 22:20:00|23832.5|23802.5|23827.7|23797.7|23833.8|23803.8|23826|23796|0
1604442300000|2020-11-03 22:25:00|23826.6|23796.6|23829.2|23799.2|23829.2|23799.2|23823.2|23793.2|0
1604442600000|2020-11-03 22:30:00|23829|23799|23829.8|23799.8|23830.2|23800.2|23829|23799|0
1604442900000|2020-11-03 22:35:00|23830|23800|23833.6|23803.6|23833.6|23803.6|23830|23800|0
1604443200000|2020-11-03 22:40:00|23833.9|23803.9|23837.4|23807.4|23837.4|23807.4|23831.3|23801.3|0
1604443500000|2020-11-03 22:45:00|23837|23807|23836.6|23806.6|23841|23811|23836.6|23806.6|0
1604443800000|2020-11-03 22:50:00|23838.2|23808.2|23836.9|23806.9|23841.8|23811.8|23836.7|23806.7|0
1604444100000|2020-11-03 22:55:00|23836.7|23806.7|23839|23809|23839.3|23809.3|23836.5|23806.5|0
1604444400000|2020-11-03 23:00:00|23853.2|23823.2|23829.5|23814.5|23860.6|23830.6|23802|23787|173
1604444700000|2020-11-03 23:05:00|23827|23812|23847|23832|23857|23842|23824.5|23809.5|65
1604445000000|2020-11-03 23:10:00|23842|23827|23869.5|23854.5|23872|23857|23842|23827|138
1604445300000|2020-11-03 23:15:00|23867|23852|23887|23872|23892|23877|23867|23852|179
1604445600000|2020-11-03 23:20:00|23882|23867|23847|23832|23887|23872|23842|23827|147
1604445900000|2020-11-03 23:25:00|23846.9|23831.9|23841.9|23826.9|23874.4|23859.4|23841.9|23826.9|191
1604446200000|2020-11-03 23:30:00|23844.4|23829.4|23862.9|23855.9|24020.6|23990.6|23844.4|23829.4|12287
1604446500000|2020-11-03 23:35:00|23865.4|23858.4|23877.9|23870.9|23887.9|23880.9|23847.9|23840.9|426
1604446800000|2020-11-03 23:40:00|23882.9|23875.9|23812.9|23805.9|23882.9|23875.9|23757.9|23750.9|1415
1604447100000|2020-11-03 23:45:00|23802.9|23795.9|23757.9|23750.9|23807.9|23800.9|23752.9|23745.9|1905
1604447400000|2020-11-03 23:50:00|23760.4|23753.4|23782.9|23775.9|23787.9|23780.9|23760.4|23753.4|1050
1604447700000|2020-11-03 23:55:00|23777.9|23770.9|23782.9|23775.9|23787.9|23780.9|23777.9|23770.9|1312
1604448000000|2020-11-04 00:00:00|23777.9|23770.9|23722.9|23715.9|23782.9|23775.9|23672.9|23665.9|4055
1604448300000|2020-11-04 00:05:00|23717.9|23710.9|23767.9|23760.9|23767.9|23760.9|23712.9|23705.9|2180
1604448600000|2020-11-04 00:10:00|23772.9|23765.9|23772.9|23765.9|23802.9|23795.9|23757.9|23750.9|2739
1604448900000|2020-11-04 00:15:00|23777.9|23770.9|23772.9|23765.9|23792.9|23785.9|23757.9|23750.9|1872
1604449200000|2020-11-04 00:20:00|23767.9|23760.9|23707.9|23700.9|23775.4|23768.4|23687.9|23680.9|1525
1604449500000|2020-11-04 00:25:00|23705.4|23698.4|23697.9|23690.9|23717.9|23710.9|23657.9|23650.9|1665
1604449800000|2020-11-04 00:30:00|23702.9|23695.9|23692.9|23685.9|23707.9|23700.9|23657.9|23650.9|1038
1604450100000|2020-11-04 00:35:00|23687.9|23680.9|23687.9|23680.9|23700.4|23693.4|23657.9|23650.9|999
1604450400000|2020-11-04 00:40:00|23682.9|23675.9|23622.9|23615.9|23692.9|23685.9|23617.9|23610.9|1361
1604450700000|2020-11-04 00:45:00|23627.9|23620.9|23645.4|23638.4|23652.9|23645.9|23602.9|23595.9|1891
1604451000000|2020-11-04 00:50:00|23642.9|23635.9|23612.9|23605.9|23655.4|23648.4|23612.9|23605.9|837
1604451300000|2020-11-04 00:55:00|23610.4|23603.4|23547.9|23540.9|23612.9|23605.9|23527.9|23520.9|2656
1604451600000|2020-11-04 01:00:00|23552.9|23545.9|23607.9|23600.9|23632.9|23625.9|23532.9|23525.9|2446
1604451900000|2020-11-04 01:05:00|23602.9|23595.9|23612.9|23605.9|23617.9|23610.9|23567.9|23560.9|1568
1604452200000|2020-11-04 01:10:00|23610.4|23603.4|23622.9|23615.9|23667.9|23660.9|23597.9|23590.9|1447
1604452500000|2020-11-04 01:15:00|23627.9|23620.9|23612.9|23605.9|23642.9|23635.9|23597.9|23590.9|1093
1604452800000|2020-11-04 01:20:00|23607.9|23600.9|23637.9|23630.9|23642.9|23635.9|23605.4|23598.4|1039
1604453100000|2020-11-04 01:25:00|23635.4|23628.4|23587.9|23580.9|23640.4|23633.4|23582.9|23575.9|1348
1604453400000|2020-11-04 01:30:00|23592.9|23585.9|23612.9|23605.9|23635.4|23628.4|23587.9|23580.9|866
1604453700000|2020-11-04 01:35:00|23610.4|23603.4|23615.4|23608.4|23655.4|23648.4|23607.9|23600.9|803
1604454000000|2020-11-04 01:40:00|23612.9|23605.9|23652.9|23645.9|23657.9|23650.9|23612.9|23605.9|653
1604454300000|2020-11-04 01:45:00|23655.4|23648.4|23647.9|23640.9|23662.9|23655.9|23642.9|23635.9|450
1604454600000|2020-11-04 01:50:00|23650.4|23643.4|23682.9|23675.9|23722.9|23715.9|23647.9|23640.9|1369
1604454900000|2020-11-04 01:55:00|23677.9|23670.9|23672.9|23665.9|23707.9|23700.9|23662.9|23655.9|917
1604455200000|2020-11-04 02:00:00|23667.9|23660.9|23687.9|23680.9|23702.9|23695.9|23667.9|23660.9|541
1604455500000|2020-11-04 02:05:00|23690.4|23683.4|23647.9|23640.9|23697.9|23690.9|23647.9|23640.9|937
1604455800000|2020-11-04 02:10:00|23650.4|23643.4|23672.9|23665.9|23677.9|23670.9|23647.9|23640.9|740
1604456100000|2020-11-04 02:15:00|23667.9|23660.9|23642.9|23635.9|23682.9|23675.9|23627.9|23620.9|760
1604456400000|2020-11-04 02:20:00|23645.4|23638.4|23602.9|23595.9|23657.9|23650.9|23602.9|23595.9|961
1604456700000|2020-11-04 02:25:00|23607.9|23600.9|23617.9|23610.9|23640.4|23633.4|23597.9|23590.9|893
1604457000000|2020-11-04 02:30:00|23615.4|23608.4|23632.9|23625.9|23632.9|23625.9|23597.9|23590.9|690
1604457300000|2020-11-04 02:35:00|23630.4|23623.4|23597.9|23590.9|23630.4|23623.4|23597.9|23590.9|673
1604457600000|2020-11-04 02:40:00|23600.4|23593.4|23607.9|23600.9|23617.9|23610.9|23582.9|23575.9|999
1604457900000|2020-11-04 02:45:00|23610.4|23603.4|23647.9|23640.9|23652.9|23645.9|23607.9|23600.9|781
1604458200000|2020-11-04 02:50:00|23640.4|23633.4|23680.4|23673.4|23702.9|23695.9|23632.9|23625.9|1513
1604458500000|2020-11-04 02:55:00|23677.9|23670.9|23672.9|23665.9|23692.9|23685.9|23657.9|23650.9|693
1604458800000|2020-11-04 03:00:00|23670.4|23663.4|23717.9|23710.9|23732.9|23725.9|23667.9|23660.9|1592
1604459100000|2020-11-04 03:05:00|23722.9|23715.9|23822.9|23815.9|23822.9|23815.9|23710.4|23703.4|1780
1604459400000|2020-11-04 03:10:00|23825.4|23818.4|23787.9|23780.9|23855.4|23848.4|23772.9|23765.9|1668
1604459700000|2020-11-04 03:15:00|23790.4|23783.4|23797.9|23790.9|23822.9|23815.9|23787.9|23780.9|1133
1604460000000|2020-11-04 03:20:00|23792.9|23785.9|23787.9|23780.9|23817.9|23810.9|23782.9|23775.9|838
1604460300000|2020-11-04 03:25:00|23782.9|23775.9|23770.4|23763.4|23787.9|23780.9|23750.4|23743.4|949
1604460600000|2020-11-04 03:30:00|23767.9|23760.9|23760.4|23753.4|23777.9|23770.9|23735.4|23728.4|1714
1604460900000|2020-11-04 03:35:00|23762.9|23755.9|23772.9|23765.9|23782.9|23775.9|23752.9|23745.9|606
1604461200000|2020-11-04 03:40:00|23775.4|23768.4|23772.9|23765.9|23787.9|23780.9|23762.9|23755.9|1045
1604461500000|2020-11-04 03:45:00|23767.9|23760.9|23760.4|23753.4|23775.4|23768.4|23755.4|23748.4|1012
1604461800000|2020-11-04 03:50:00|23762.9|23755.9|23747.9|23740.9|23762.9|23755.9|23727.9|23720.9|1116
1604462100000|2020-11-04 03:55:00|23752.9|23745.9|23757.9|23750.9|23760.4|23753.4|23737.9|23730.9|858
1604462400000|2020-11-04 04:00:00|23762.9|23755.9|23767.9|23760.9|23772.9|23765.9|23752.9|23745.9|746
1604462700000|2020-11-04 04:05:00|23770.4|23763.4|23782.9|23775.9|23797.9|23790.9|23762.9|23755.9|926
1604463000000|2020-11-04 04:10:00|23785.4|23778.4|23782.9|23775.9|23792.9|23785.9|23772.9|23765.9|463
1604463300000|2020-11-04 04:15:00|23787.9|23780.9|23757.9|23750.9|23792.9|23785.9|23752.9|23745.9|552
1604463600000|2020-11-04 04:20:00|23755.4|23748.4|23772.9|23765.9|23777.9|23770.9|23732.9|23725.9|856
1604463900000|2020-11-04 04:25:00|23777.9|23770.9|23777.9|23770.9|23785.4|23778.4|23767.9|23760.9|362
1604464200000|2020-11-04 04:30:00|23775.4|23768.4|23757.9|23750.9|23785.4|23778.4|23752.9|23745.9|1110
1604464500000|2020-11-04 04:35:00|23755.4|23748.4|23732.9|23725.9|23757.9|23750.9|23722.9|23715.9|1226
1604464800000|2020-11-04 04:40:00|23735.4|23728.4|23732.9|23725.9|23757.9|23750.9|23727.9|23720.9|804
1604465100000|2020-11-04 04:45:00|23735.4|23728.4|23727.9|23720.9|23750.4|23743.4|23697.9|23690.9|1560
1604465400000|2020-11-04 04:50:00|23725.4|23718.4|23747.9|23740.9|23757.9|23750.9|23717.9|23710.9|393
1604465700000|2020-11-04 04:55:00|23750.4|23743.4|23745.4|23738.4|23762.9|23755.9|23742.9|23735.9|247
1604466000000|2020-11-04 05:00:00|23742.9|23735.9|23767.9|23760.9|23767.9|23760.9|23727.9|23720.9|748
1604466300000|2020-11-04 05:05:00|23770.4|23763.4|23772.9|23765.9|23780.4|23773.4|23757.9|23750.9|558
1604466600000|2020-11-04 05:10:00|23775.4|23768.4|23772.9|23765.9|23782.9|23775.9|23767.9|23760.9|677
1604466900000|2020-11-04 05:15:00|23770.4|23763.4|23777.9|23770.9|23777.9|23770.9|23752.9|23745.9|841
1604467200000|2020-11-04 05:20:00|23775.4|23768.4|23765.4|23758.4|23782.9|23775.9|23747.9|23740.9|1106
1604467500000|2020-11-04 05:25:00|23762.9|23755.9|23777.9|23770.9|23787.9|23780.9|23762.9|23755.9|947
1604467800000|2020-11-04 05:30:00|23775.4|23768.4|23777.9|23770.9|23787.9|23780.9|23772.9|23765.9|605
1604468100000|2020-11-04 05:35:00|23772.9|23765.9|23772.9|23765.9|23782.9|23775.9|23762.9|23755.9|554
1604468400000|2020-11-04 05:40:00|23770.4|23763.4|23777.9|23770.9|23785.4|23778.4|23762.9|23755.9|819
1604468700000|2020-11-04 05:45:00|23772.9|23765.9|23737.9|23730.9|23777.9|23770.9|23737.9|23730.9|2428
1604469000000|2020-11-04 05:50:00|23735.4|23728.4|23747.9|23740.9|23762.9|23755.9|23727.9|23720.9|1865
1604469300000|2020-11-04 05:55:00|23745.4|23738.4|23732.9|23725.9|23752.9|23745.9|23732.9|23725.9|2335
1604469600000|2020-11-04 06:00:00|23717.9|23710.9|23662.9|23655.9|23727.9|23720.9|23662.9|23655.9|5994
1604469900000|2020-11-04 06:05:00|23667.9|23660.9|23707.9|23700.9|23712.9|23705.9|23662.9|23655.9|2289
1604470200000|2020-11-04 06:10:00|23712.9|23705.9|23737.9|23730.9|23782.9|23775.9|23712.9|23705.9|1652
1604470500000|2020-11-04 06:15:00|23740.4|23733.4|23722.9|23715.9|23757.9|23750.9|23705.4|23698.4|566
1604470800000|2020-11-04 06:20:00|23727.9|23720.9|23750.4|23743.4|23757.9|23750.9|23722.9|23715.9|474
1604471100000|2020-11-04 06:25:00|23747.9|23740.9|23742.9|23735.9|23752.9|23745.9|23737.9|23730.9|169
1604471400000|2020-11-04 06:30:00|23745.4|23738.4|23722.9|23715.9|23745.4|23738.4|23720.4|23713.4|108
1604471700000|2020-11-04 06:35:00|23720.4|23713.4|23725.4|23718.4|23750.4|23743.4|23720.4|23713.4|11
1604472000000|2020-11-04 06:40:00|23722.9|23715.9|23697.9|23690.9|23735.4|23728.4|23695.4|23688.4|110
1604472300000|2020-11-04 06:45:00|23687.9|23680.9|23685.4|23678.4|23710.4|23703.4|23680.4|23673.4|283
1604472600000|2020-11-04 06:50:00|23687.9|23680.9|23680.4|23673.4|23695.4|23688.4|23662.9|23655.9|88
1604472900000|2020-11-04 06:55:00|23682.9|23675.9|23700.4|23693.4|23700.4|23693.4|23675.4|23668.4|210
1604473200000|2020-11-04 07:00:00|23697.9|23690.9|23695.4|23688.4|23720.4|23713.4|23690.4|23683.4|155
1604473500000|2020-11-04 07:05:00|23692.9|23685.9|23712.9|23705.9|23715.4|23708.4|23687.9|23680.9|45
1604473800000|2020-11-04 07:10:00|23710.4|23703.4|23690.4|23683.4|23710.4|23703.4|23690.4|23683.4|27
1604474100000|2020-11-04 07:15:00|23687.9|23680.9|23662.9|23655.9|23692.9|23685.9|23662.9|23655.9|151
1604474400000|2020-11-04 07:20:00|23665.4|23658.4|23665.4|23658.4|23672.9|23665.9|23630.4|23623.4|366
1604474700000|2020-11-04 07:25:00|23667.9|23660.9|23657.9|23650.9|23682.9|23675.9|23632.9|23625.9|232
1604475000000|2020-11-04 07:30:00|23655.4|23648.4|23602.9|23595.9|23677.9|23670.9|23592.9|23585.9|491
1604475300000|2020-11-04 07:35:00|23607.9|23600.9|23572.9|23565.9|23607.9|23600.9|23552.9|23545.9|744
1604475600000|2020-11-04 07:40:00|23570.4|23563.4|23552.9|23545.9|23570.4|23563.4|23517.9|23510.9|777
1604475900000|2020-11-04 07:45:00|23550.4|23543.4|23517.9|23510.9|23552.9|23545.9|23497.9|23490.9|546
1604476200000|2020-11-04 07:50:00|23512.9|23505.9|23567.9|23560.9|23572.9|23565.9|23512.9|23505.9|580
1604476500000|2020-11-04 07:55:00|23562.9|23555.9|23582.9|23575.9|23582.9|23575.9|23537.9|23530.9|554
1604476800000|2020-11-04 08:00:00|23577.9|23570.9|23582.9|23575.9|23597.9|23590.9|23562.9|23555.9|644
1604477100000|2020-11-04 08:05:00|23580.4|23573.4|23597.9|23590.9|23597.9|23590.9|23557.9|23550.9|493
1604477400000|2020-11-04 08:10:00|23595.4|23588.4|23597.9|23590.9|23617.9|23610.9|23575.4|23568.4|687
1604477700000|2020-11-04 08:15:00|23595.4|23588.4|23657.9|23650.9|23657.9|23650.9|23582.9|23575.9|769
1604478000000|2020-11-04 08:20:00|23652.9|23645.9|23662.9|23655.9|23672.9|23665.9|23627.9|23620.9|758
1604478300000|2020-11-04 08:25:00|23657.9|23650.9|23682.9|23675.9|23702.9|23695.9|23632.9|23625.9|863
1604478600000|2020-11-04 08:30:00|23687.9|23680.9|23677.9|23670.9|23687.9|23680.9|23650.4|23643.4|571
1604478900000|2020-11-04 08:35:00|23675.4|23668.4|23652.9|23645.9|23687.9|23680.9|23647.9|23640.9|253
1604479200000|2020-11-04 08:40:00|23657.9|23650.9|23632.9|23625.9|23662.9|23655.9|23627.9|23620.9|298
1604479500000|2020-11-04 08:45:00|23637.9|23630.9|23662.9|23655.9|23672.9|23665.9|23637.9|23630.9|288
1604479800000|2020-11-04 08:50:00|23665.4|23658.4|23657.9|23650.9|23667.9|23660.9|23647.9|23640.9|119
1604480100000|2020-11-04 08:55:00|23660.4|23653.4|23657.9|23650.9|23682.9|23675.9|23652.9|23645.9|327
1604480400000|2020-11-04 09:00:00|23652.9|23645.9|23657.9|23650.9|23677.9|23670.9|23642.9|23635.9|422
1604480700000|2020-11-04 09:05:00|23660.4|23653.4|23667.9|23660.9|23682.9|23675.9|23657.9|23650.9|188
1604481000000|2020-11-04 09:10:00|23662.9|23655.9|23657.9|23650.9|23677.9|23670.9|23652.9|23645.9|168
1604481300000|2020-11-04 09:15:00|23655.4|23648.4|23692.9|23685.9|23702.9|23695.9|23652.9|23645.9|195
1604481600000|2020-11-04 09:20:00|23687.9|23680.9|23692.9|23685.9|23697.9|23690.9|23682.9|23675.9|143
1604481900000|2020-11-04 09:25:00|23687.9|23680.9|23737.9|23730.9|23737.9|23730.9|23682.9|23675.9|653
1604482200000|2020-11-04 09:30:00|23732.9|23725.9|23767.9|23760.9|23782.9|23775.9|23725.4|23718.4|1198
1604482500000|2020-11-04 09:35:00|23765.4|23758.4|23757.9|23750.9|23777.9|23770.9|23755.4|23748.4|657
1604482800000|2020-11-04 09:40:00|23760.4|23753.4|23757.9|23750.9|23762.9|23755.9|23727.9|23720.9|724
1604483100000|2020-11-04 09:45:00|23762.9|23755.9|23737.9|23730.9|23767.9|23760.9|23727.9|23720.9|641
1604483400000|2020-11-04 09:50:00|23735.4|23728.4|23737.9|23730.9|23757.9|23750.9|23732.9|23725.9|259
1604483700000|2020-11-04 09:55:00|23740.4|23733.4|23722.9|23715.9|23742.9|23735.9|23717.9|23710.9|197
1604484000000|2020-11-04 10:00:00|23717.9|23710.9|23697.9|23690.9|23725.4|23718.4|23692.9|23685.9|263
1604484300000|2020-11-04 10:05:00|23700.4|23693.4|23700.4|23693.4|23712.9|23705.9|23692.9|23685.9|215
1604484600000|2020-11-04 10:10:00|23697.9|23690.9|23697.9|23690.9|23707.9|23700.9|23687.9|23680.9|192
1604484900000|2020-11-04 10:15:00|23695.4|23688.4|23685.4|23678.4|23705.4|23698.4|23667.9|23660.9|177
1604485200000|2020-11-04 10:20:00|23687.9|23680.9|23672.9|23665.9|23687.9|23680.9|23665.4|23658.4|184
1604485500000|2020-11-04 10:25:00|23675.4|23668.4|23667.9|23660.9|23682.9|23675.9|23667.9|23660.9|78
1604485800000|2020-11-04 10:30:00|23662.9|23655.9|23657.9|23650.9|23677.9|23670.9|23652.9|23645.9|255
1604486100000|2020-11-04 10:35:00|23660.4|23653.4|23692.9|23685.9|23692.9|23685.9|23657.9|23650.9|152
1604486400000|2020-11-04 10:40:00|23695.4|23688.4|23702.9|23695.9|23707.9|23700.9|23682.9|23675.9|194
1604486700000|2020-11-04 10:45:00|23700.4|23693.4|23717.9|23710.9|23717.9|23710.9|23697.9|23690.9|139
1604487000000|2020-11-04 10:50:00|23712.9|23705.9|23722.9|23715.9|23722.9|23715.9|23707.9|23700.9|213
1604487300000|2020-11-04 10:55:00|23717.9|23710.9|23707.9|23700.9|23727.9|23720.9|23707.9|23700.9|218
1604487600000|2020-11-04 11:00:00|23712.9|23705.9|23692.9|23685.9|23717.9|23710.9|23692.9|23685.9|103
1604487900000|2020-11-04 11:05:00|23695.4|23688.4|23687.9|23680.9|23702.9|23695.9|23687.9|23680.9|83
1604488200000|2020-11-04 11:10:00|23690.4|23683.4|23697.9|23690.9|23712.9|23705.9|23682.9|23675.9|116
1604488500000|2020-11-04 11:15:00|23700.4|23693.4|23657.9|23650.9|23702.9|23695.9|23657.9|23650.9|152
1604488800000|2020-11-04 11:20:00|23662.9|23655.9|23662.9|23655.9|23672.9|23665.9|23655.4|23648.4|129
1604489100000|2020-11-04 11:25:00|23665.4|23658.4|23672.9|23665.9|23682.9|23675.9|23662.9|23655.9|53
1604489400000|2020-11-04 11:30:00|23677.9|23670.9|23697.9|23690.9|23700.4|23693.4|23677.9|23670.9|92
1604489700000|2020-11-04 11:35:00|23695.4|23688.4|23702.9|23695.9|23712.9|23705.9|23692.9|23685.9|113
1604490000000|2020-11-04 11:40:00|23697.9|23690.9|23717.9|23710.9|23722.9|23715.9|23697.9|23690.9|163
1604490300000|2020-11-04 11:45:00|23715.4|23708.4|23707.9|23700.9|23722.9|23715.9|23702.9|23695.9|192
1604490600000|2020-11-04 11:50:00|23710.4|23703.4|23707.9|23700.9|23717.9|23710.9|23702.9|23695.9|106
1604490900000|2020-11-04 11:55:00|23705.4|23698.4|23702.9|23695.9|23712.9|23705.9|23702.9|23695.9|61
1604491200000|2020-11-04 12:00:00|23705.4|23698.4|23695.4|23688.4|23707.9|23700.9|23692.9|23685.9|153
1604491500000|2020-11-04 12:05:00|23692.9|23685.9|23707.9|23700.9|23712.9|23705.9|23692.9|23685.9|158
1604491800000|2020-11-04 12:10:00|23710.4|23703.4|23737.9|23730.9|23740.4|23733.4|23707.9|23700.9|71
1604492100000|2020-11-04 12:15:00|23732.9|23725.9|23750.4|23743.4|23752.9|23745.9|23732.9|23725.9|311
1604492400000|2020-11-04 12:20:00|23752.9|23745.9|23747.9|23740.9|23752.9|23745.9|23732.9|23725.9|486
1604492700000|2020-11-04 12:25:00|23750.4|23743.4|23752.9|23745.9|23752.9|23745.9|23737.9|23730.9|221
1604493000000|2020-11-04 12:30:00|23747.9|23740.9|23745.4|23738.4|23752.9|23745.9|23732.9|23725.9|203
1604493300000|2020-11-04 12:35:00|23742.9|23735.9|23752.9|23745.9|23772.9|23765.9|23742.9|23735.9|455
1604493600000|2020-11-04 12:40:00|23755.4|23748.4|23747.9|23740.9|23765.4|23758.4|23732.9|23725.9|325
1604493900000|2020-11-04 12:45:00|23750.4|23743.4|23732.9|23725.9|23750.4|23743.4|23730.4|23723.4|119
1604494200000|2020-11-04 12:50:00|23730.4|23723.4|23747.9|23740.9|23747.9|23740.9|23727.9|23720.9|139
1604494500000|2020-11-04 12:55:00|23742.9|23735.9|23762.9|23755.9|23767.9|23760.9|23742.9|23735.9|326
1604494800000|2020-11-04 13:00:00|23757.9|23750.9|23757.9|23750.9|23777.9|23770.9|23747.9|23740.9|434
1604495100000|2020-11-04 13:05:00|23760.4|23753.4|23757.9|23750.9|23762.9|23755.9|23747.9|23740.9|267
1604495400000|2020-11-04 13:10:00|23760.4|23753.4|23740.4|23733.4|23760.4|23753.4|23737.9|23730.9|110
1604495700000|2020-11-04 13:15:00|23737.9|23730.9|23737.9|23730.9|23752.9|23745.9|23737.9|23730.9|150
1604496000000|2020-11-04 13:20:00|23740.4|23733.4|23772.9|23765.9|23772.9|23765.9|23737.9|23730.9|728
1604496300000|2020-11-04 13:25:00|23775.4|23768.4|23777.9|23770.9|23780.4|23773.4|23762.9|23755.9|1344
1604496600000|2020-11-04 13:30:00|23775.4|23768.4|23767.9|23760.9|23777.9|23770.9|23762.9|23755.9|354
1604496900000|2020-11-04 13:35:00|23762.9|23755.9|23762.9|23755.9|23767.9|23760.9|23752.9|23745.9|243
1604497200000|2020-11-04 13:40:00|23757.9|23750.9|23750.4|23743.4|23762.9|23755.9|23747.9|23740.9|120
1604497500000|2020-11-04 13:45:00|23747.9|23740.9|23762.9|23755.9|23767.9|23760.9|23747.9|23740.9|126
1604497800000|2020-11-04 13:50:00|23765.4|23758.4|23767.9|23760.9|23772.9|23765.9|23762.9|23755.9|47
1604498100000|2020-11-04 13:55:00|23770.4|23763.4|23752.9|23745.9|23772.9|23765.9|23752.9|23745.9|185
1604498400000|2020-11-04 14:00:00|23755.4|23748.4|23767.9|23760.9|23772.9|23765.9|23752.9|23745.9|115
1604498700000|2020-11-04 14:05:00|23770.4|23763.4|23752.9|23745.9|23770.4|23763.4|23752.9|23745.9|89
1604499000000|2020-11-04 14:10:00|23755.4|23748.4|23737.9|23730.9|23757.9|23750.9|23732.9|23725.9|190
1604499300000|2020-11-04 14:15:00|23740.4|23733.4|23742.9|23735.9|23747.9|23740.9|23737.9|23730.9|63
1604499600000|2020-11-04 14:20:00|23745.4|23738.4|23727.9|23720.9|23747.9|23740.9|23727.9|23720.9|112
1604499900000|2020-11-04 14:25:00|23730.4|23723.4|23732.9|23725.9|23737.9|23730.9|23717.9|23710.9|79
1604500200000|2020-11-04 14:30:00|23737.9|23730.9|23727.9|23720.9|23757.9|23750.9|23725.4|23718.4|525
1604500500000|2020-11-04 14:35:00|23730.4|23723.4|23687.9|23680.9|23732.9|23725.9|23677.9|23670.9|721
1604500800000|2020-11-04 14:40:00|23692.9|23685.9|23707.9|23700.9|23712.9|23705.9|23682.9|23675.9|246
1604501100000|2020-11-04 14:45:00|23705.4|23698.4|23717.9|23710.9|23727.9|23720.9|23697.9|23690.9|399
1604501400000|2020-11-04 14:50:00|23722.9|23715.9|23727.9|23720.9|23727.9|23720.9|23712.9|23705.9|150
1604501700000|2020-11-04 14:55:00|23725.4|23718.4|23747.9|23740.9|23747.9|23740.9|23722.9|23715.9|230
1604502000000|2020-11-04 15:00:00|23750.4|23743.4|23757.9|23750.9|23762.9|23755.9|23742.9|23735.9|380
1604502300000|2020-11-04 15:05:00|23755.4|23748.4|23762.9|23755.9|23772.9|23765.9|23752.9|23745.9|426
1604502600000|2020-11-04 15:10:00|23765.4|23758.4|23827.9|23820.9|23837.9|23830.9|23762.9|23755.9|1758
1604502900000|2020-11-04 15:15:00|23830.4|23823.4|23867.9|23860.9|23872.9|23865.9|23822.9|23815.9|808
1604503200000|2020-11-04 15:20:00|23870.4|23863.4|23867.9|23860.9|23892.9|23885.9|23860.4|23853.4|801
1604503500000|2020-11-04 15:25:00|23862.9|23855.9|23857.9|23850.9|23872.9|23865.9|23852.9|23845.9|622
1604503800000|2020-11-04 15:30:00|23862.9|23855.9|23857.9|23850.9|23872.9|23865.9|23852.9|23845.9|397
1604504100000|2020-11-04 15:35:00|23862.9|23855.9|23837.9|23830.9|23862.9|23855.9|23825.4|23818.4|200
1604504400000|2020-11-04 15:40:00|23835.4|23828.4|23832.9|23825.9|23837.9|23830.9|23822.9|23815.9|224
1604504700000|2020-11-04 15:45:00|23835.4|23828.4|23857.9|23850.9|23867.9|23860.9|23827.9|23820.9|252
1604505000000|2020-11-04 15:50:00|23862.9|23855.9|23887.9|23880.9|23887.9|23880.9|23852.9|23845.9|401
1604505300000|2020-11-04 15:55:00|23882.9|23875.9|23912.9|23905.9|23917.9|23910.9|23882.9|23875.9|713
1604505600000|2020-11-04 16:00:00|23907.9|23900.9|23895.4|23888.4|23917.9|23910.9|23892.9|23885.9|664
1604505900000|2020-11-04 16:05:00|23897.9|23890.9|23892.9|23885.9|23897.9|23890.9|23882.9|23875.9|405
1604506200000|2020-11-04 16:10:00|23887.9|23880.9|23882.9|23875.9|23897.9|23890.9|23877.9|23870.9|578
1604506500000|2020-11-04 16:15:00|23887.9|23880.9|23902.9|23895.9|23902.9|23895.9|23877.9|23870.9|349
1604506800000|2020-11-04 16:20:00|23897.9|23890.9|23920.4|23913.4|23922.9|23915.9|23897.9|23890.9|401
1604507100000|2020-11-04 16:25:00|23917.9|23910.9|23915.4|23908.4|23932.9|23925.9|23907.9|23900.9|406
1604507400000|2020-11-04 16:30:00|23917.9|23910.9|23927.9|23920.9|23937.9|23930.9|23917.9|23910.9|393
1604507700000|2020-11-04 16:35:00|23930.4|23923.4|23932.9|23925.9|23942.9|23935.9|23922.9|23915.9|595
1604508000000|2020-11-04 16:40:00|23927.9|23920.9|23902.9|23895.9|23932.9|23925.9|23897.9|23890.9|449
1604508300000|2020-11-04 16:45:00|23907.9|23900.9|23897.9|23890.9|23917.9|23910.9|23892.9|23885.9|358
1604508600000|2020-11-04 16:50:00|23902.9|23895.9|23912.9|23905.9|23915.4|23908.4|23897.9|23890.9|469
1604508900000|2020-11-04 16:55:00|23917.9|23910.9|23972.9|23965.9|23977.9|23970.9|23912.9|23905.9|711
1604509200000|2020-11-04 17:00:00|23967.9|23960.9|23982.9|23975.9|23987.9|23980.9|23967.9|23960.9|365
1604509500000|2020-11-04 17:05:00|23977.9|23970.9|24007.9|24000.9|24012.9|24005.9|23967.9|23960.9|478
1604509800000|2020-11-04 17:10:00|24002.9|23995.9|23987.9|23980.9|24007.9|24000.9|23987.9|23980.9|294
1604510100000|2020-11-04 17:15:00|23990.4|23983.4|23992.9|23985.9|24002.9|23995.9|23977.9|23970.9|525
1604510400000|2020-11-04 17:20:00|23990.4|23983.4|23997.9|23990.9|24007.9|24000.9|23987.9|23980.9|371
1604510700000|2020-11-04 17:25:00|23992.9|23985.9|23992.9|23985.9|24000.4|23993.4|23982.9|23975.9|202
1604511000000|2020-11-04 17:30:00|23995.4|23988.4|24012.9|24005.9|24017.9|24010.9|23992.9|23985.9|202
1604511300000|2020-11-04 17:35:00|24017.9|24010.9|24032.9|24025.9|24042.9|24035.9|23997.9|23990.9|466
1604511600000|2020-11-04 17:40:00|24037.9|24030.9|24067.9|24060.9|24077.9|24070.9|24037.9|24030.9|459
1604511900000|2020-11-04 17:45:00|24070.4|24063.4|24057.9|24050.9|24072.9|24065.9|24052.9|24045.9|314
1604512200000|2020-11-04 17:50:00|24062.9|24055.9|24027.9|24020.9|24062.9|24055.9|24027.9|24020.9|177
1604512500000|2020-11-04 17:55:00|24032.9|24025.9|24037.9|24030.9|24042.9|24035.9|24032.9|24025.9|198
1604512800000|2020-11-04 18:00:00|24042.9|24035.9|24032.9|24025.9|24047.9|24040.9|24027.9|24020.9|235
1604513100000|2020-11-04 18:05:00|24030.4|24023.4|24025.4|24018.4|24037.9|24030.9|24017.9|24010.9|157
1604513400000|2020-11-04 18:10:00|24027.9|24020.9|24027.9|24020.9|24032.9|24025.9|24015.4|24008.4|165
1604513700000|2020-11-04 18:15:00|24022.9|24015.9|24032.9|24025.9|24037.9|24030.9|24022.9|24015.9|149
1604514000000|2020-11-04 18:20:00|24030.4|24023.4|24025.4|24018.4|24035.4|24028.4|24017.9|24010.9|81
1604514300000|2020-11-04 18:25:00|24022.9|24015.9|24027.9|24020.9|24032.9|24025.9|24012.9|24005.9|141
1604514600000|2020-11-04 18:30:00|24022.9|24015.9|24052.9|24045.9|24052.9|24045.9|24017.9|24010.9|183
1604514900000|2020-11-04 18:35:00|24050.4|24043.4|24047.9|24040.9|24057.9|24050.9|24042.9|24035.9|155
1604515200000|2020-11-04 18:40:00|24042.9|24035.9|24002.9|23995.9|24047.9|24040.9|23992.9|23985.9|374
1604515500000|2020-11-04 18:45:00|24007.9|24000.9|24017.9|24010.9|24022.9|24015.9|24002.9|23995.9|165
1604515800000|2020-11-04 18:50:00|24015.4|24008.4|24017.9|24010.9|24022.9|24015.9|24002.9|23995.9|298
1604516100000|2020-11-04 18:55:00|24012.9|24005.9|24017.9|24010.9|24022.9|24015.9|24002.9|23995.9|143
1604516400000|2020-11-04 19:00:00|24015.4|24008.4|24012.9|24005.9|24027.9|24020.9|24012.9|24005.9|162
1604516700000|2020-11-04 19:05:00|24015.4|24008.4|24022.9|24015.9|24027.9|24020.9|24007.9|24000.9|107
1604517000000|2020-11-04 19:10:00|24027.9|24020.9|24017.9|24010.9|24032.9|24025.9|24012.9|24005.9|129
1604517300000|2020-11-04 19:15:00|24022.9|24015.9|24017.9|24010.9|24022.9|24015.9|23992.9|23985.9|143
1604517600000|2020-11-04 19:20:00|24015.4|24008.4|24032.9|24025.9|24042.9|24035.9|24012.9|24005.9|158
1604517900000|2020-11-04 19:25:00|24035.4|24028.4|24032.9|24025.9|24037.9|24030.9|24022.9|24015.9|71
1604518200000|2020-11-04 19:30:00|24035.4|24028.4|24027.9|24020.9|24037.9|24030.9|24025.4|24018.4|52
1604518500000|2020-11-04 19:35:00|24032.9|24025.9|24022.9|24015.9|24032.9|24025.9|24022.9|24015.9|45
1604518800000|2020-11-04 19:40:00|24017.9|24010.9|23987.9|23980.9|24022.9|24015.9|23985.4|23978.4|147
1604519100000|2020-11-04 19:45:00|23990.4|23983.4|23992.9|23985.9|24007.9|24000.9|23987.9|23980.9|77
1604519400000|2020-11-04 19:50:00|23995.4|23988.4|24005.4|23998.4|24012.9|24005.9|23992.9|23985.9|57
1604519700000|2020-11-04 19:55:00|24007.9|24000.9|23987.9|23980.9|24007.9|24000.9|23987.9|23980.9|78
1604520000000|2020-11-04 20:00:00|23992.9|23985.9|23970.4|23963.4|24002.9|23995.9|23962.9|23955.9|172
1604520300000|2020-11-04 20:05:00|23972.9|23965.9|23962.9|23955.9|23972.9|23965.9|23952.9|23945.9|212
1604520600000|2020-11-04 20:10:00|23960.4|23953.4|23945.4|23938.4|23962.9|23955.9|23942.9|23935.9|168
1604520900000|2020-11-04 20:15:00|23947.9|23940.9|23937.9|23930.9|23947.9|23940.9|23932.9|23925.9|297
1604521200000|2020-11-04 20:20:00|23940.4|23933.4|23952.9|23945.9|23957.9|23950.9|23937.9|23930.9|280
1604521500000|2020-11-04 20:25:00|23955.4|23948.4|23940.4|23933.4|23962.9|23955.9|23930.4|23923.4|271
1604521800000|2020-11-04 20:30:00|23942.9|23935.9|23942.9|23935.9|23952.9|23945.9|23927.9|23920.9|226
1604522100000|2020-11-04 20:35:00|23947.9|23940.9|23947.9|23940.9|23952.9|23945.9|23932.9|23925.9|141
1604522400000|2020-11-04 20:40:00|23942.9|23935.9|23947.9|23940.9|23957.9|23950.9|23937.9|23930.9|135
1604522700000|2020-11-04 20:45:00|23945.4|23938.4|23907.9|23900.9|23947.9|23940.9|23902.9|23895.9|509
1604523000000|2020-11-04 20:50:00|23902.9|23895.9|23910.4|23903.4|23927.9|23920.9|23892.9|23885.9|786
1604523300000|2020-11-04 20:55:00|23907.9|23900.9|23907.9|23900.9|23912.9|23905.9|23867.9|23860.9|886
1604523600000|2020-11-04 21:00:00|23912.9|23905.9|23927.9|23920.9|23927.9|23920.9|23910.4|23903.4|292
1604523900000|2020-11-04 21:05:00|23930.4|23923.4|23937.9|23930.9|23942.9|23935.9|23927.9|23920.9|46
1604524200000|2020-11-04 21:10:00|23940.4|23933.4|23962.9|23955.9|23967.9|23960.9|23937.9|23930.9|314
1604524500000|2020-11-04 21:15:00|23966.9|23951.9|23966.9|23951.9|23966.9|23951.9|23966.9|23951.9|3
1604524800000|2020-11-04 21:20:00|23971.9|23956.9|23974.4|23959.4|23974.4|23959.4|23971.9|23956.9|10
1604525100000|2020-11-04 21:25:00|23976.9|23961.9|23976.9|23961.9|23981.9|23966.9|23976.9|23961.9|9
1604525400000|2020-11-04 21:30:00|23981.9|23966.9|23979.4|23964.4|23984.4|23969.4|23976.9|23961.9|17
1604525700000|2020-11-04 21:35:00|23981.9|23966.9|23996.9|23981.9|23996.9|23981.9|23981.9|23966.9|10
1604526000000|2020-11-04 21:40:00|23991.9|23976.9|23994.4|23979.4|23994.4|23979.4|23991.9|23976.9|4
1604526300000|2020-11-04 21:45:00|23996.9|23981.9|24054.4|24039.4|24054.4|24039.4|23996.9|23981.9|188
1604526600000|2020-11-04 21:50:00|24049.4|24034.4|24061.9|24046.9|24071.9|24056.9|24041.9|24026.9|188
1604526900000|2020-11-04 21:55:00|24059.4|24044.4|24079.5|24049.5|24084.5|24056.9|24044.4|24029.4|193
1604527200000|2020-11-04 22:00:00|24081.3|24051.3|24092.6|24062.6|24094.9|24064.9|24079.1|24049.1|0
1604527500000|2020-11-04 22:05:00|24092.2|24062.2|24085.3|24055.3|24092.2|24062.2|24083.4|24053.4|0
1604527800000|2020-11-04 22:10:00|24087.3|24057.3|24092.2|24062.2|24099.6|24069.6|24087.1|24057.1|0
1604528100000|2020-11-04 22:15:00|24092.4|24062.4|24096.4|24066.4|24098.7|24068.7|24091.3|24061.3|0
1604528400000|2020-11-04 22:20:00|24097.1|24067.1|24094|24064|24097.1|24067.1|24091.6|24061.6|0
1604528700000|2020-11-04 22:25:00|24092.8|24062.8|24090.2|24060.2|24095.2|24065.2|24088.3|24058.3|0
1604529000000|2020-11-04 22:30:00|24090.1|24060.1|24088.7|24058.7|24090.5|24060.5|24088|24058|0
1604529300000|2020-11-04 22:35:00|24088.9|24058.9|24090.5|24060.5|24090.5|24060.5|24088.7|24058.7|0
1604529600000|2020-11-04 22:40:00|24090.7|24060.7|24090.8|24060.8|24091.7|24061.7|24090.7|24060.7|0
1604529900000|2020-11-04 22:45:00|24092.4|24062.4|24090.3|24060.3|24092.4|24062.4|24089.6|24059.6|0
1604530200000|2020-11-04 22:50:00|24089.8|24059.8|24090.7|24060.7|24091.6|24061.6|24088.6|24058.6|0
1604530500000|2020-11-04 22:55:00|24091|24061|24091.9|24061.9|24094.2|24064.2|24089.4|24059.4|0
1604530800000|2020-11-04 23:00:00|24098.9|24068.9|23994.4|23979.4|24098.9|24068.9|23986.9|23971.9|78
1604531100000|2020-11-04 23:05:00|23991.9|23976.9|23979.4|23964.4|23994.4|23979.4|23971.9|23956.9|29
1604531400000|2020-11-04 23:10:00|23981.9|23966.9|23984.4|23969.4|23989.4|23974.4|23979.4|23964.4|23
1604531700000|2020-11-04 23:15:00|23986.9|23971.9|23981.9|23966.9|23996.9|23981.9|23971.9|23956.9|72
1604532000000|2020-11-04 23:20:00|23986.9|23971.9|23994.4|23979.4|24001.9|23986.9|23981.9|23966.9|89
1604532300000|2020-11-04 23:25:00|23991.9|23976.9|23981.9|23966.9|23991.9|23976.9|23981.9|23966.9|45
1604532600000|2020-11-04 23:30:00|23979.4|23964.4|23937.9|23930.9|23981.9|23966.9|23925.4|23918.4|306
1604532900000|2020-11-04 23:35:00|23935.4|23928.4|23912.9|23905.9|23937.9|23930.9|23907.9|23900.9|274
1604533200000|2020-11-04 23:40:00|23907.9|23900.9|23897.9|23890.9|23917.9|23910.9|23892.9|23885.9|416
1604533500000|2020-11-04 23:45:00|23895.4|23888.4|23917.9|23910.9|23922.9|23915.9|23887.9|23880.9|408
1604533800000|2020-11-04 23:50:00|23920.4|23913.4|23937.9|23930.9|23957.9|23950.9|23912.9|23905.9|504
1604534100000|2020-11-04 23:55:00|23942.9|23935.9|23912.9|23905.9|23942.9|23935.9|23907.9|23900.9|528
1604534400000|2020-11-05 00:00:00|23910.4|23903.4|23900.4|23893.4|23937.9|23930.9|23862.9|23855.9|3949
1604534700000|2020-11-05 00:05:00|23897.9|23890.9|23922.9|23915.9|23927.9|23920.9|23872.9|23865.9|2068
1604535000000|2020-11-05 00:10:00|23925.4|23918.4|23917.9|23910.9|23927.9|23920.9|23887.9|23880.9|789
1604535300000|2020-11-05 00:15:00|23922.9|23915.9|23920.4|23913.4|23932.9|23925.9|23912.9|23905.9|1449
1604535600000|2020-11-05 00:20:00|23917.9|23910.9|23937.9|23930.9|23942.9|23935.9|23902.9|23895.9|857
1604535900000|2020-11-05 00:25:00|23935.4|23928.4|23937.9|23930.9|23947.9|23940.9|23922.9|23915.9|799
1604536200000|2020-11-05 00:30:00|23940.4|23933.4|23940.4|23933.4|23957.9|23950.9|23932.9|23925.9|584
1604536500000|2020-11-05 00:35:00|23942.9|23935.9|23962.9|23955.9|23972.9|23965.9|23937.9|23930.9|618
1604536800000|2020-11-05 00:40:00|23967.9|23960.9|23977.9|23970.9|23977.9|23970.9|23952.9|23945.9|628
1604537100000|2020-11-05 00:45:00|23972.9|23965.9|23992.9|23985.9|23992.9|23985.9|23967.9|23960.9|581
1604537400000|2020-11-05 00:50:00|23990.4|23983.4|23947.9|23940.9|23992.9|23985.9|23947.9|23940.9|869
1604537700000|2020-11-05 00:55:00|23950.4|23943.4|23952.9|23945.9|23957.9|23950.9|23937.9|23930.9|389
1604538000000|2020-11-05 01:00:00|23950.4|23943.4|23982.9|23975.9|23982.9|23975.9|23947.9|23940.9|745
1604538300000|2020-11-05 01:05:00|23985.4|23978.4|23947.9|23940.9|23992.9|23985.9|23947.9|23940.9|446
1604538600000|2020-11-05 01:10:00|23950.4|23943.4|23965.4|23958.4|23967.9|23960.9|23937.9|23930.9|352
1604538900000|2020-11-05 01:15:00|23962.9|23955.9|23982.9|23975.9|23982.9|23975.9|23957.9|23950.9|594
1604539200000|2020-11-05 01:20:00|23977.9|23970.9|23962.9|23955.9|24017.9|24010.9|23957.9|23950.9|1402
1604539500000|2020-11-05 01:25:00|23960.4|23953.4|23982.9|23975.9|23982.9|23975.9|23957.9|23950.9|456
1604539800000|2020-11-05 01:30:00|23980.4|23973.4|23957.9|23950.9|23985.4|23978.4|23952.9|23945.9|756
1604540100000|2020-11-05 01:35:00|23960.4|23953.4|23972.9|23965.9|23972.9|23965.9|23952.9|23945.9|500
1604540400000|2020-11-05 01:40:00|23975.4|23968.4|23997.9|23990.9|24002.9|23995.9|23970.4|23963.4|635
1604540700000|2020-11-05 01:45:00|24000.4|23993.4|24002.9|23995.9|24010.4|24003.4|23992.9|23985.9|455
1604541000000|2020-11-05 01:50:00|24000.4|23993.4|23975.4|23968.4|24002.9|23995.9|23967.9|23960.9|544
1604541300000|2020-11-05 01:55:00|23977.9|23970.9|23997.9|23990.9|24002.9|23995.9|23977.9|23970.9|392
1604541600000|2020-11-05 02:00:00|24002.9|23995.9|24032.9|24025.9|24032.9|24025.9|23997.9|23990.9|596
1604541900000|2020-11-05 02:05:00|24035.4|24028.4|24057.9|24050.9|24057.9|24050.9|24007.9|24000.9|1095
1604542200000|2020-11-05 02:10:00|24052.9|24045.9|24002.9|23995.9|24057.9|24050.9|24002.9|23995.9|725
1604542500000|2020-11-05 02:15:00|24005.4|23998.4|23982.9|23975.9|24012.9|24005.9|23977.9|23970.9|655
1604542800000|2020-11-05 02:20:00|23987.9|23980.9|23972.9|23965.9|23992.9|23985.9|23967.9|23960.9|529
1604543100000|2020-11-05 02:25:00|23975.4|23968.4|23977.9|23970.9|23987.9|23980.9|23967.9|23960.9|403
1604543400000|2020-11-05 02:30:00|23975.4|23968.4|23987.9|23980.9|23992.9|23985.9|23957.9|23950.9|572
1604543700000|2020-11-05 02:35:00|23992.9|23985.9|23997.9|23990.9|24002.9|23995.9|23982.9|23975.9|430
1604544000000|2020-11-05 02:40:00|23992.9|23985.9|23987.9|23980.9|24000.4|23993.4|23982.9|23975.9|518
1604544300000|2020-11-05 02:45:00|23990.4|23983.4|23982.9|23975.9|23992.9|23985.9|23980.4|23973.4|219
1604544600000|2020-11-05 02:50:00|23987.9|23980.9|23972.9|23965.9|23987.9|23980.9|23967.9|23960.9|189
1604544900000|2020-11-05 02:55:00|23975.4|23968.4|23972.9|23965.9|23977.9|23970.9|23957.9|23950.9|273
1604545200000|2020-11-05 03:00:00|23967.9|23960.9|23982.9|23975.9|23982.9|23975.9|23967.9|23960.9|291
1604545500000|2020-11-05 03:05:00|23980.4|23973.4|23997.9|23990.9|24002.9|23995.9|23977.9|23970.9|223
1604545800000|2020-11-05 03:10:00|24000.4|23993.4|24002.9|23995.9|24002.9|23995.9|23992.9|23985.9|162
1604546100000|2020-11-05 03:15:00|24007.9|24000.9|24027.9|24020.9|24027.9|24020.9|24002.9|23995.9|474
1604546400000|2020-11-05 03:20:00|24025.4|24018.4|24027.9|24020.9|24037.9|24030.9|24017.9|24010.9|439
1604546700000|2020-11-05 03:25:00|24025.4|24018.4|24032.9|24025.9|24032.9|24025.9|24017.9|24010.9|479
1604547000000|2020-11-05 03:30:00|24030.4|24023.4|24047.9|24040.9|24052.9|24045.9|24027.9|24020.9|1029
1604547300000|2020-11-05 03:35:00|24045.4|24038.4|24037.9|24030.9|24047.9|24040.9|24022.9|24015.9|509
1604547600000|2020-11-05 03:40:00|24040.4|24033.4|24042.9|24035.9|24052.9|24045.9|24032.9|24025.9|467
1604547900000|2020-11-05 03:45:00|24040.4|24033.4|24052.9|24045.9|24057.9|24050.9|24027.9|24020.9|719
1604548200000|2020-11-05 03:50:00|24055.4|24048.4|24042.9|24035.9|24072.9|24065.9|24042.9|24035.9|691
1604548500000|2020-11-05 03:55:00|24037.9|24030.9|24042.9|24035.9|24047.9|24040.9|24027.9|24020.9|422
1604548800000|2020-11-05 04:00:00|24037.9|24030.9|24042.9|24035.9|24042.9|24035.9|24035.4|24028.4|226
1604549100000|2020-11-05 04:05:00|24040.4|24033.4|24042.9|24035.9|24047.9|24040.9|24027.9|24020.9|359
1604549400000|2020-11-05 04:10:00|24045.4|24038.4|24057.9|24050.9|24067.9|24060.9|24042.9|24035.9|586
1604549700000|2020-11-05 04:15:00|24060.4|24053.4|24037.9|24030.9|24062.9|24055.9|24037.9|24030.9|249
1604550000000|2020-11-05 04:20:00|24030.4|24023.4|24012.9|24005.9|24032.9|24025.9|24005.4|23998.4|512
1604550300000|2020-11-05 04:25:00|24010.4|24003.4|23982.9|23975.9|24012.9|24005.9|23982.9|23975.9|563
1604550600000|2020-11-05 04:30:00|23985.4|23978.4|24002.9|23995.9|24012.9|24005.9|23982.9|23975.9|446
1604550900000|2020-11-05 04:35:00|24005.4|23998.4|24022.9|24015.9|24022.9|24015.9|24005.4|23998.4|504
1604551200000|2020-11-05 04:40:00|24027.9|24020.9|24037.9|24030.9|24042.9|24035.9|24027.9|24020.9|619
1604551500000|2020-11-05 04:45:00|24035.4|24028.4|24037.9|24030.9|24042.9|24035.9|24032.9|24025.9|193
1604551800000|2020-11-05 04:50:00|24035.4|24028.4|24042.9|24035.9|24047.9|24040.9|24032.9|24025.9|223
1604552100000|2020-11-05 04:55:00|24047.9|24040.9|24037.9|24030.9|24052.9|24045.9|24037.9|24030.9|259
1604552400000|2020-11-05 05:00:00|24042.9|24035.9|24037.9|24030.9|24057.9|24050.9|24022.9|24015.9|726
1604552700000|2020-11-05 05:05:00|24040.4|24033.4|24047.9|24040.9|24052.9|24045.9|24032.9|24025.9|339
1604553000000|2020-11-05 05:10:00|24045.4|24038.4|24062.9|24055.9|24062.9|24055.9|24042.9|24035.9|628
1604553300000|2020-11-05 05:15:00|24057.9|24050.9|24072.9|24065.9|24082.9|24075.9|24057.9|24050.9|1356
1604553600000|2020-11-05 05:20:00|24077.9|24070.9|24072.9|24065.9|24077.9|24070.9|24062.9|24055.9|624
1604553900000|2020-11-05 05:25:00|24070.4|24063.4|24080.4|24073.4|24082.9|24075.9|24067.9|24060.9|621
1604554200000|2020-11-05 05:30:00|24077.9|24070.9|24097.9|24090.9|24102.9|24095.9|24077.9|24070.9|903
1604554500000|2020-11-05 05:35:00|24100.4|24093.4|24135.4|24128.4|24137.9|24130.9|24097.9|24090.9|1490
1604554800000|2020-11-05 05:40:00|24137.9|24130.9|24167.9|24160.9|24172.9|24165.9|24122.9|24115.9|2270
1604555100000|2020-11-05 05:45:00|24172.9|24165.9|24167.9|24160.9|24172.9|24165.9|24147.9|24140.9|1163
1604555400000|2020-11-05 05:50:00|24157.9|24150.9|24167.9|24160.9|24167.9|24160.9|24142.9|24135.9|1195
1604555700000|2020-11-05 05:55:00|24165.4|24158.4|24152.9|24145.9|24187.9|24180.9|24152.9|24145.9|3325
1604556000000|2020-11-05 06:00:00|24147.9|24140.9|24132.9|24125.9|24167.9|24160.9|24122.9|24115.9|4564
1604556300000|2020-11-05 06:05:00|24135.4|24128.4|24137.9|24130.9|24170.4|24163.4|24127.9|24120.9|2182
1604556600000|2020-11-05 06:10:00|24135.4|24128.4|24122.9|24115.9|24162.9|24155.9|24117.9|24110.9|1100
1604556900000|2020-11-05 06:15:00|24127.9|24120.9|24127.9|24120.9|24137.9|24130.9|24117.9|24110.9|626
1604557200000|2020-11-05 06:20:00|24130.4|24123.4|24122.9|24115.9|24137.9|24130.9|24122.9|24115.9|337
1604557500000|2020-11-05 06:25:00|24120.4|24113.4|24122.9|24115.9|24122.9|24115.9|24112.9|24105.9|124
1604557800000|2020-11-05 06:30:00|24117.9|24110.9|24117.9|24110.9|24117.9|24110.9|24102.9|24095.9|212
1604558100000|2020-11-05 06:35:00|24120.4|24113.4|24130.4|24123.4|24132.9|24125.9|24112.9|24105.9|27
1604558400000|2020-11-05 06:40:00|24127.9|24120.9|24140.4|24133.4|24142.9|24135.9|24117.9|24110.9|30
1604558700000|2020-11-05 06:45:00|24137.9|24130.9|24132.9|24125.9|24145.4|24138.4|24127.9|24120.9|35
1604559000000|2020-11-05 06:50:00|24127.9|24120.9|24112.9|24105.9|24130.4|24123.4|24107.9|24100.9|74
1604559300000|2020-11-05 06:55:00|24117.9|24110.9|24125.4|24118.4|24132.9|24125.9|24107.9|24100.9|66
1604559600000|2020-11-05 07:00:00|24130.4|24123.4|24152.9|24145.9|24165.4|24158.4|24112.9|24105.9|172
1604559900000|2020-11-05 07:05:00|24147.9|24140.9|24130.4|24123.4|24157.9|24150.9|24127.9|24120.9|98
1604560200000|2020-11-05 07:10:00|24127.9|24120.9|24157.9|24150.9|24162.9|24155.9|24127.9|24120.9|103
1604560500000|2020-11-05 07:15:00|24162.9|24155.9|24142.9|24135.9|24167.9|24160.9|24137.9|24130.9|95
1604560800000|2020-11-05 07:20:00|24140.4|24133.4|24152.9|24145.9|24157.9|24150.9|24137.9|24130.9|88
1604561100000|2020-11-05 07:25:00|24157.9|24150.9|24182.9|24175.9|24182.9|24175.9|24150.4|24143.4|367
1604561400000|2020-11-05 07:30:00|24177.9|24170.9|24172.9|24165.9|24197.9|24190.9|24162.9|24155.9|223
1604561700000|2020-11-05 07:35:00|24170.4|24163.4|24177.9|24170.9|24190.4|24183.4|24167.9|24160.9|198
1604562000000|2020-11-05 07:40:00|24180.4|24173.4|24192.9|24185.9|24197.9|24190.9|24177.9|24170.9|176
1604562300000|2020-11-05 07:45:00|24190.4|24183.4|24212.9|24205.9|24227.9|24220.9|24187.9|24180.9|570
1604562600000|2020-11-05 07:50:00|24207.9|24200.9|24182.9|24175.9|24207.9|24200.9|24172.9|24165.9|226
1604562900000|2020-11-05 07:55:00|24177.9|24170.9|24182.9|24175.9|24187.9|24180.9|24172.9|24165.9|200
1604563200000|2020-11-05 08:00:00|24177.9|24170.9|24180.4|24173.4|24190.4|24183.4|24160.4|24153.4|483
1604563500000|2020-11-05 08:05:00|24177.9|24170.9|24232.9|24225.9|24237.9|24230.9|24172.9|24165.9|566
1604563800000|2020-11-05 08:10:00|24227.9|24220.9|24227.9|24220.9|24235.4|24228.4|24222.9|24215.9|327
1604564100000|2020-11-05 08:15:00|24225.4|24218.4|24227.9|24220.9|24232.9|24225.9|24217.9|24210.9|274
1604564400000|2020-11-05 08:20:00|24225.4|24218.4|24232.9|24225.9|24242.9|24235.9|24222.9|24215.9|462
1604564700000|2020-11-05 08:25:00|24230.4|24223.4|24202.9|24195.9|24242.9|24235.9|24202.9|24195.9|282
1604565000000|2020-11-05 08:30:00|24205.4|24198.4|24200.4|24193.4|24207.9|24200.9|24182.9|24175.9|179
1604565300000|2020-11-05 08:35:00|24202.9|24195.9|24207.9|24200.9|24207.9|24200.9|24192.9|24185.9|151
1604565600000|2020-11-05 08:40:00|24205.4|24198.4|24177.9|24170.9|24207.9|24200.9|24177.9|24170.9|144
1604565900000|2020-11-05 08:45:00|24180.4|24173.4|24202.9|24195.9|24202.9|24195.9|24177.9|24170.9|120
1604566200000|2020-11-05 08:50:00|24200.4|24193.4|24200.4|24193.4|24202.9|24195.9|24192.9|24185.9|146
1604566500000|2020-11-05 08:55:00|24197.9|24190.9|24172.9|24165.9|24200.4|24193.4|24167.9|24160.9|182
1604566800000|2020-11-05 09:00:00|24177.9|24170.9|24157.9|24150.9|24182.9|24175.9|24152.9|24145.9|224
1604567100000|2020-11-05 09:05:00|24155.4|24148.4|24147.9|24140.9|24157.9|24150.9|24147.9|24140.9|164
1604567400000|2020-11-05 09:10:00|24145.4|24138.4|24157.9|24150.9|24157.9|24150.9|24137.9|24130.9|280
1604567700000|2020-11-05 09:15:00|24162.9|24155.9|24162.9|24155.9|24177.9|24170.9|24157.9|24150.9|89
1604568000000|2020-11-05 09:20:00|24160.4|24153.4|24177.9|24170.9|24177.9|24170.9|24152.9|24145.9|101
1604568300000|2020-11-05 09:25:00|24175.4|24168.4|24175.4|24168.4|24177.9|24170.9|24167.9|24160.9|78
1604568600000|2020-11-05 09:30:00|24177.9|24170.9|24182.9|24175.9|24182.9|24175.9|24167.9|24160.9|167
1604568900000|2020-11-05 09:35:00|24180.4|24173.4|24207.9|24200.9|24207.9|24200.9|24180.4|24173.4|105
1604569200000|2020-11-05 09:40:00|24212.9|24205.9|24210.4|24203.4|24222.9|24215.9|24207.9|24200.9|278
1604569500000|2020-11-05 09:45:00|24212.9|24205.9|24212.9|24205.9|24217.9|24210.9|24207.9|24200.9|100
1604569800000|2020-11-05 09:50:00|24215.4|24208.4|24217.9|24210.9|24222.9|24215.9|24202.9|24195.9|186
1604570100000|2020-11-05 09:55:00|24220.4|24213.4|24222.9|24215.9|24227.9|24220.9|24212.9|24205.9|255
1604570400000|2020-11-05 10:00:00|24225.4|24218.4|24232.9|24225.9|24232.9|24225.9|24207.9|24200.9|380
1604570700000|2020-11-05 10:05:00|24227.9|24220.9|24237.9|24230.9|24242.9|24235.9|24225.4|24218.4|312
1604571000000|2020-11-05 10:10:00|24235.4|24228.4|24232.9|24225.9|24242.9|24235.9|24227.9|24220.9|267
1604571300000|2020-11-05 10:15:00|24227.9|24220.9|24235.4|24228.4|24242.9|24235.9|24227.9|24220.9|84
1604571600000|2020-11-05 10:20:00|24237.9|24230.9|24267.9|24260.9|24272.9|24265.9|24237.9|24230.9|243
1604571900000|2020-11-05 10:25:00|24262.9|24255.9|24252.9|24245.9|24262.9|24255.9|24247.9|24240.9|218
1604572200000|2020-11-05 10:30:00|24255.4|24248.4|24267.9|24260.9|24267.9|24260.9|24242.9|24235.9|96
1604572500000|2020-11-05 10:35:00|24270.4|24263.4|24272.9|24265.9|24287.9|24280.9|24267.9|24260.9|185
1604572800000|2020-11-05 10:40:00|24270.4|24263.4|24275.4|24268.4|24287.9|24280.9|24267.9|24260.9|162
1604573100000|2020-11-05 10:45:00|24272.9|24265.9|24282.9|24275.9|24290.4|24283.4|24270.4|24263.4|64
1604573400000|2020-11-05 10:50:00|24277.9|24270.9|24270.4|24263.4|24282.9|24275.9|24262.9|24255.9|259
1604573700000|2020-11-05 10:55:00|24267.9|24260.9|24312.9|24305.9|24317.9|24310.9|24267.9|24260.9|287
1604574000000|2020-11-05 11:00:00|24310.4|24303.4|24302.9|24295.9|24317.9|24310.9|24292.9|24285.9|168
1604574300000|2020-11-05 11:05:00|24307.9|24300.9|24302.9|24295.9|24317.9|24310.9|24297.9|24290.9|189
1604574600000|2020-11-05 11:10:00|24305.4|24298.4|24337.9|24330.9|24347.9|24340.9|24302.9|24295.9|281
1604574900000|2020-11-05 11:15:00|24332.9|24325.9|24352.9|24345.9|24357.9|24350.9|24332.9|24325.9|309
1604575200000|2020-11-05 11:20:00|24350.4|24343.4|24372.9|24365.9|24375.4|24368.4|24337.9|24330.9|124
1604575500000|2020-11-05 11:25:00|24377.9|24370.9|24377.9|24370.9|24380.4|24373.4|24357.9|24350.9|295
1604575800000|2020-11-05 11:30:00|24382.9|24375.9|24337.9|24330.9|24382.9|24375.9|24337.9|24330.9|176
1604576100000|2020-11-05 11:35:00|24340.4|24333.4|24347.9|24340.9|24352.9|24345.9|24337.9|24330.9|162
1604576400000|2020-11-05 11:40:00|24352.9|24345.9|24357.9|24350.9|24362.9|24355.9|24342.9|24335.9|113
1604576700000|2020-11-05 11:45:00|24362.9|24355.9|24352.9|24345.9|24367.9|24360.9|24352.9|24345.9|220
1604577000000|2020-11-05 11:50:00|24357.9|24350.9|24342.9|24335.9|24357.9|24350.9|24342.9|24335.9|139
1604577300000|2020-11-05 11:55:00|24347.9|24340.9|24352.9|24345.9|24367.9|24360.9|24347.9|24340.9|151
1604577600000|2020-11-05 12:00:00|24357.9|24350.9|24332.9|24325.9|24357.9|24350.9|24325.4|24318.4|140
1604577900000|2020-11-05 12:05:00|24335.4|24328.4|24335.4|24328.4|24342.9|24335.9|24327.9|24320.9|100
1604578200000|2020-11-05 12:10:00|24337.9|24330.9|24322.9|24315.9|24337.9|24330.9|24312.9|24305.9|81
1604578500000|2020-11-05 12:15:00|24327.9|24320.9|24340.4|24333.4|24342.9|24335.9|24322.9|24315.9|152
1604578800000|2020-11-05 12:20:00|24342.9|24335.9|24335.4|24328.4|24342.9|24335.9|24327.9|24320.9|51
1604579100000|2020-11-05 12:25:00|24332.9|24325.9|24337.9|24330.9|24337.9|24330.9|24322.9|24315.9|66
1604579400000|2020-11-05 12:30:00|24340.4|24333.4|24347.9|24340.9|24347.9|24340.9|24337.9|24330.9|117
1604579700000|2020-11-05 12:35:00|24345.4|24338.4|24357.9|24350.9|24362.9|24355.9|24342.9|24335.9|83
1604580000000|2020-11-05 12:40:00|24360.4|24353.4|24347.9|24340.9|24362.9|24355.9|24347.9|24340.9|240
1604580300000|2020-11-05 12:45:00|24352.9|24345.9|24332.9|24325.9|24352.9|24345.9|24327.9|24320.9|90
1604580600000|2020-11-05 12:50:00|24330.4|24323.4|24317.9|24310.9|24332.9|24325.9|24292.9|24285.9|601
1604580900000|2020-11-05 12:55:00|24315.4|24308.4|24317.9|24310.9|24327.9|24320.9|24312.9|24305.9|112
1604581200000|2020-11-05 13:00:00|24312.9|24305.9|24287.9|24280.9|24312.9|24305.9|24287.9|24280.9|133
1604581500000|2020-11-05 13:05:00|24285.4|24278.4|24275.4|24268.4|24287.9|24280.9|24267.9|24260.9|235
1604581800000|2020-11-05 13:10:00|24277.9|24270.9|24292.9|24285.9|24292.9|24285.9|24272.9|24265.9|160
1604582100000|2020-11-05 13:15:00|24290.4|24283.4|24277.9|24270.9|24292.9|24285.9|24272.9|24265.9|118
1604582400000|2020-11-05 13:20:00|24280.4|24273.4|24277.9|24270.9|24282.9|24275.9|24267.9|24260.9|102
1604582700000|2020-11-05 13:25:00|24272.9|24265.9|24272.9|24265.9|24282.9|24275.9|24272.9|24265.9|71
1604583000000|2020-11-05 13:30:00|24277.9|24270.9|24292.9|24285.9|24292.9|24285.9|24272.9|24265.9|291
1604583300000|2020-11-05 13:35:00|24295.4|24288.4|24277.9|24270.9|24307.9|24300.9|24277.9|24270.9|148
1604583600000|2020-11-05 13:40:00|24282.9|24275.9|24272.9|24265.9|24282.9|24275.9|24262.9|24255.9|334
1604583900000|2020-11-05 13:45:00|24277.9|24270.9|24282.9|24275.9|24292.9|24285.9|24277.9|24270.9|26
1604584200000|2020-11-05 13:50:00|24285.4|24278.4|24285.4|24278.4|24287.9|24280.9|24277.9|24270.9|72
1604584500000|2020-11-05 13:55:00|24282.9|24275.9|24272.9|24265.9|24287.9|24280.9|24272.9|24265.9|57
1604584800000|2020-11-05 14:00:00|24275.4|24268.4|24262.9|24255.9|24282.9|24275.9|24262.9|24255.9|43
1604585100000|2020-11-05 14:05:00|24257.9|24250.9|24252.9|24245.9|24262.9|24255.9|24242.9|24235.9|308
1604585400000|2020-11-05 14:10:00|24250.4|24243.4|24247.9|24240.9|24252.9|24245.9|24242.9|24235.9|128
1604585700000|2020-11-05 14:15:00|24250.4|24243.4|24260.4|24253.4|24267.9|24260.9|24247.9|24240.9|137
1604586000000|2020-11-05 14:20:00|24257.9|24250.9|24277.9|24270.9|24280.4|24273.4|24257.9|24250.9|73
1604586300000|2020-11-05 14:25:00|24275.4|24268.4|24292.9|24285.9|24292.9|24285.9|24272.9|24265.9|106
1604586600000|2020-11-05 14:30:00|24290.4|24283.4|24282.9|24275.9|24292.9|24285.9|24262.9|24255.9|530
1604586900000|2020-11-05 14:35:00|24280.4|24273.4|24287.9|24280.9|24287.9|24280.9|24272.9|24265.9|263
1604587200000|2020-11-05 14:40:00|24292.9|24285.9|24262.9|24255.9|24297.9|24290.9|24262.9|24255.9|286
1604587500000|2020-11-05 14:45:00|24267.9|24260.9|24270.4|24263.4|24287.9|24280.9|24262.9|24255.9|232
1604587800000|2020-11-05 14:50:00|24267.9|24260.9|24302.9|24295.9|24302.9|24295.9|24267.9|24260.9|173
1604588100000|2020-11-05 14:55:00|24297.9|24290.9|24277.9|24270.9|24312.9|24305.9|24277.9|24270.9|241
1604588400000|2020-11-05 15:00:00|24282.9|24275.9|24272.9|24265.9|24287.9|24280.9|24262.9|24255.9|430
1604588700000|2020-11-05 15:05:00|24270.4|24263.4|24282.9|24275.9|24292.9|24285.9|24267.9|24260.9|307
1604589000000|2020-11-05 15:10:00|24287.9|24280.9|24292.9|24285.9|24292.9|24285.9|24277.9|24270.9|256
1604589300000|2020-11-05 15:15:00|24297.9|24290.9|24322.9|24315.9|24327.9|24320.9|24297.9|24290.9|208
1604589600000|2020-11-05 15:20:00|24317.9|24310.9|24312.9|24305.9|24325.4|24318.4|24312.9|24305.9|139
1604589900000|2020-11-05 15:25:00|24310.4|24303.4|24252.9|24245.9|24310.4|24303.4|24252.9|24245.9|366
1604590200000|2020-11-05 15:30:00|24250.4|24243.4|24262.9|24255.9|24267.9|24260.9|24247.9|24240.9|185
1604590500000|2020-11-05 15:35:00|24260.4|24253.4|24252.9|24245.9|24282.9|24275.9|24247.9|24240.9|311
1604590800000|2020-11-05 15:40:00|24247.9|24240.9|24277.9|24270.9|24287.9|24280.9|24247.9|24240.9|183
1604591100000|2020-11-05 15:45:00|24282.9|24275.9|24287.9|24280.9|24292.9|24285.9|24272.9|24265.9|239
1604591400000|2020-11-05 15:50:00|24285.4|24278.4|24292.9|24285.9|24302.9|24295.9|24282.9|24275.9|207
1604591700000|2020-11-05 15:55:00|24297.9|24290.9|24302.9|24295.9|24307.9|24300.9|24287.9|24280.9|200
1604592000000|2020-11-05 16:00:00|24305.4|24298.4|24287.9|24280.9|24305.4|24298.4|24287.9|24280.9|111
1604592300000|2020-11-05 16:05:00|24282.9|24275.9|24267.9|24260.9|24287.9|24280.9|24267.9|24260.9|222
1604592600000|2020-11-05 16:10:00|24262.9|24255.9|24257.9|24250.9|24265.4|24258.4|24235.4|24228.4|412
1604592900000|2020-11-05 16:15:00|24262.9|24255.9|24272.9|24265.9|24277.9|24270.9|24262.9|24255.9|144
1604593200000|2020-11-05 16:20:00|24267.9|24260.9|24277.9|24270.9|24282.9|24275.9|24262.9|24255.9|274
1604593500000|2020-11-05 16:25:00|24280.4|24273.4|24277.9|24270.9|24282.9|24275.9|24272.9|24265.9|133
1604593800000|2020-11-05 16:30:00|24280.4|24273.4|24267.9|24260.9|24280.4|24273.4|24257.9|24250.9|273
1604594100000|2020-11-05 16:35:00|24262.9|24255.9|24232.9|24225.9|24267.9|24260.9|24232.9|24225.9|191
1604594400000|2020-11-05 16:40:00|24227.9|24220.9|24237.9|24230.9|24242.9|24235.9|24227.9|24220.9|244
1604594700000|2020-11-05 16:45:00|24235.4|24228.4|24257.9|24250.9|24257.9|24250.9|24235.4|24228.4|121
1604595000000|2020-11-05 16:50:00|24252.9|24245.9|24247.9|24240.9|24257.9|24250.9|24242.9|24235.9|189
1604595300000|2020-11-05 16:55:00|24252.9|24245.9|24247.9|24240.9|24252.9|24245.9|24242.9|24235.9|91
1604595600000|2020-11-05 17:00:00|24242.9|24235.9|24257.9|24250.9|24262.9|24255.9|24242.9|24235.9|162
1604595900000|2020-11-05 17:05:00|24255.4|24248.4|24252.9|24245.9|24257.9|24250.9|24232.9|24225.9|223
1604596200000|2020-11-05 17:10:00|24250.4|24243.4|24242.9|24235.9|24257.9|24250.9|24242.9|24235.9|86
1604596500000|2020-11-05 17:15:00|24247.9|24240.9|24217.9|24210.9|24247.9|24240.9|24217.9|24210.9|139
1604596800000|2020-11-05 17:20:00|24220.4|24213.4|24212.9|24205.9|24222.9|24215.9|24197.9|24190.9|396
1604597100000|2020-11-05 17:25:00|24207.9|24200.9|24207.9|24200.9|24222.9|24215.9|24207.9|24200.9|251
1604597400000|2020-11-05 17:30:00|24210.4|24203.4|24217.9|24210.9|24222.9|24215.9|24207.9|24200.9|155
1604597700000|2020-11-05 17:35:00|24212.9|24205.9|24232.9|24225.9|24232.9|24225.9|24212.9|24205.9|75
1604598000000|2020-11-05 17:40:00|24227.9|24220.9|24242.9|24235.9|24245.4|24238.4|24222.9|24215.9|87
1604598300000|2020-11-05 17:45:00|24247.9|24240.9|24247.9|24240.9|24247.9|24240.9|24237.9|24230.9|117
1604598600000|2020-11-05 17:50:00|24242.9|24235.9|24247.9|24240.9|24252.9|24245.9|24242.9|24235.9|59
1604598900000|2020-11-05 17:55:00|24242.9|24235.9|24242.9|24235.9|24247.9|24240.9|24237.9|24230.9|120
1604599200000|2020-11-05 18:00:00|24247.9|24240.9|24252.9|24245.9|24262.9|24255.9|24245.4|24238.4|348
1604599500000|2020-11-05 18:05:00|24255.4|24248.4|24247.9|24240.9|24257.9|24250.9|24247.9|24240.9|47
1604599800000|2020-11-05 18:10:00|24250.4|24243.4|24242.9|24235.9|24255.4|24248.4|24242.9|24235.9|100
1604600100000|2020-11-05 18:15:00|24245.4|24238.4|24237.9|24230.9|24247.9|24240.9|24237.9|24230.9|28
1604600400000|2020-11-05 18:20:00|24235.4|24228.4|24232.9|24225.9|24242.9|24235.9|24227.9|24220.9|71
1604600700000|2020-11-05 18:25:00|24227.9|24220.9|24232.9|24225.9|24232.9|24225.9|24227.9|24220.9|58
1604601000000|2020-11-05 18:30:00|24237.9|24230.9|24237.9|24230.9|24242.9|24235.9|24227.9|24220.9|155
1604601300000|2020-11-05 18:35:00|24242.9|24235.9|24237.9|24230.9|24242.9|24235.9|24237.9|24230.9|67
1604601600000|2020-11-05 18:40:00|24242.9|24235.9|24262.9|24255.9|24262.9|24255.9|24237.9|24230.9|176
1604601900000|2020-11-05 18:45:00|24260.4|24253.4|24262.9|24255.9|24262.9|24255.9|24257.9|24250.9|34
1604602200000|2020-11-05 18:50:00|24257.9|24250.9|24267.9|24260.9|24267.9|24260.9|24257.9|24250.9|106
1604602500000|2020-11-05 18:55:00|24262.9|24255.9|24257.9|24250.9|24267.9|24260.9|24252.9|24245.9|42
1604602800000|2020-11-05 19:00:00|24260.4|24253.4|24270.4|24263.4|24277.9|24270.9|24255.4|24248.4|136
1604603100000|2020-11-05 19:05:00|24272.9|24265.9|24252.9|24245.9|24272.9|24265.9|24247.9|24240.9|61
1604603400000|2020-11-05 19:10:00|24247.9|24240.9|24242.9|24235.9|24257.9|24250.9|24237.9|24230.9|125
1604603700000|2020-11-05 19:15:00|24247.9|24240.9|24257.9|24250.9|24257.9|24250.9|24247.9|24240.9|35
1604604000000|2020-11-05 19:20:00|24255.4|24248.4|24257.9|24250.9|24262.9|24255.9|24245.4|24238.4|35
1604604300000|2020-11-05 19:25:00|24260.4|24253.4|24257.9|24250.9|24262.9|24255.9|24257.9|24250.9|21
1604604600000|2020-11-05 19:30:00|24262.9|24255.9|24257.9|24250.9|24267.9|24260.9|24257.9|24250.9|56
1604604900000|2020-11-05 19:35:00|24260.4|24253.4|24242.9|24235.9|24262.9|24255.9|24242.9|24235.9|91
1604605200000|2020-11-05 19:40:00|24237.9|24230.9|24247.9|24240.9|24252.9|24245.9|24237.9|24230.9|252
1604605500000|2020-11-05 19:45:00|24242.9|24235.9|24227.9|24220.9|24247.9|24240.9|24227.9|24220.9|130
1604605800000|2020-11-05 19:50:00|24232.9|24225.9|24232.9|24225.9|24232.9|24225.9|24217.9|24210.9|46
1604606100000|2020-11-05 19:55:00|24227.9|24220.9|24245.4|24238.4|24247.9|24240.9|24217.9|24210.9|122
1604606400000|2020-11-05 20:00:00|24242.9|24235.9|24232.9|24225.9|24247.9|24240.9|24232.9|24225.9|112
1604606700000|2020-11-05 20:05:00|24230.4|24223.4|24222.9|24215.9|24232.9|24225.9|24217.9|24210.9|157
1604607000000|2020-11-05 20:10:00|24225.4|24218.4|24202.9|24195.9|24227.9|24220.9|24202.9|24195.9|114
1604607300000|2020-11-05 20:15:00|24207.9|24200.9|24200.4|24193.4|24212.9|24205.9|24192.9|24185.9|201
1604607600000|2020-11-05 20:20:00|24202.9|24195.9|24212.9|24205.9|24217.9|24210.9|24197.9|24190.9|103
1604607900000|2020-11-05 20:25:00|24207.9|24200.9|24205.4|24198.4|24207.9|24200.9|24192.9|24185.9|133
1604608200000|2020-11-05 20:30:00|24202.9|24195.9|24182.9|24175.9|24207.9|24200.9|24177.9|24170.9|152
1604608500000|2020-11-05 20:35:00|24187.9|24180.9|24177.9|24170.9|24187.9|24180.9|24172.9|24165.9|72
1604608800000|2020-11-05 20:40:00|24182.9|24175.9|24192.9|24185.9|24202.9|24195.9|24182.9|24175.9|205
1604609100000|2020-11-05 20:45:00|24187.9|24180.9|24192.9|24185.9|24192.9|24185.9|24182.9|24175.9|88
1604609400000|2020-11-05 20:50:00|24190.4|24183.4|24217.9|24210.9|24217.9|24210.9|24190.4|24183.4|167
1604609700000|2020-11-05 20:55:00|24212.9|24205.9|24267.9|24260.9|24277.9|24270.9|24207.9|24200.9|509
1604610000000|2020-11-05 21:00:00|24272.9|24265.9|24252.9|24245.9|24272.9|24265.9|24245.4|24238.4|198
1604610300000|2020-11-05 21:05:00|24257.9|24250.9|24262.9|24255.9|24262.9|24255.9|24252.9|24245.9|31
1604610600000|2020-11-05 21:10:00|24260.4|24253.4|24272.9|24265.9|24272.9|24265.9|24252.9|24245.9|62
1604610900000|2020-11-05 21:15:00|24276.9|24261.9|24276.9|24261.9|24276.9|24261.9|24276.9|24261.9|2
1604611200000|2020-11-05 21:20:00|24269.4|24254.4|24269.4|24254.4|24269.4|24254.4|24269.4|24254.4|9
1604611500000|2020-11-05 21:25:00|24271.9|24256.9|24256.9|24241.9|24271.9|24256.9|24256.9|24241.9|36
1604611800000|2020-11-05 21:30:00|24254.4|24239.4|24259.4|24244.4|24259.4|24244.4|24249.4|24234.4|50
1604612100000|2020-11-05 21:35:00|||||||||6
1604612400000|2020-11-05 21:40:00|24261.9|24246.9|24261.9|24246.9|24261.9|24246.9|24261.9|24246.9|10
1604612700000|2020-11-05 21:45:00|24259.4|24244.4|24251.9|24236.9|24266.9|24251.9|24251.9|24236.9|37
1604613000000|2020-11-05 21:50:00|24249.4|24234.4|24251.9|24236.9|24251.9|24236.9|24246.9|24231.9|28
1604613300000|2020-11-05 21:55:00|24249.4|24234.4|24239.3|24209.3|24268.2|24238.2|24229.4|24208.5|57
1604613600000|2020-11-05 22:00:00|24239.1|24209.1|24236.6|24206.6|24239.3|24209.3|24235.7|24205.7|0
1604613900000|2020-11-05 22:05:00|24236.4|24206.4|24237.8|24207.8|24238.1|24208.1|24235.9|24205.9|0
1604614200000|2020-11-05 22:10:00|24237.4|24207.4|24234.8|24204.8|24240.1|24210.1|24230.6|24200.6|0
1604614500000|2020-11-05 22:15:00|24235|24205|24234.8|24204.8|24235.2|24205.2|24233.1|24203.1|0
1604614800000|2020-11-05 22:20:00|24235|24205|24235.3|24205.3|24235.7|24205.7|24234.5|24204.5|0
1604615100000|2020-11-05 22:25:00|24235.2|24205.2|24236.9|24206.9|24237.1|24207.1|24235.2|24205.2|0
1604615400000|2020-11-05 22:30:00|24237.1|24207.1|24240.7|24210.7|24241|24211|24237.1|24207.1|0
1604615700000|2020-11-05 22:35:00|24240.6|24210.6|24238.5|24208.5|24240.6|24210.6|24236.9|24206.9|0
1604616000000|2020-11-05 22:40:00|24239.3|24209.3|24239.7|24209.7|24239.7|24209.7|24238.8|24208.8|0
1604616300000|2020-11-05 22:45:00|24239.9|24209.9|24239.1|24209.1|24240.9|24210.9|24238.7|24208.7|0
1604616600000|2020-11-05 22:50:00|24239.3|24209.3|24235.5|24205.5|24239.3|24209.3|24233.2|24203.2|0
1604616900000|2020-11-05 22:55:00|24235.6|24205.6|24232.5|24202.5|24235.6|24205.6|24226.5|24196.5|0
1604617200000|2020-11-05 23:00:00|24224.3|24194.3|24214.4|24199.4|24231.9|24216.9|24205.5|24175.5|55
1604617500000|2020-11-05 23:05:00|24216.9|24201.9|24226.9|24211.9|24226.9|24211.9|24216.9|24201.9|14
1604617800000|2020-11-05 23:10:00|24231.9|24216.9|24224.4|24209.4|24234.4|24219.4|24221.9|24206.9|19
1604618100000|2020-11-05 23:15:00|24221.9|24206.9|24236.9|24221.9|24236.9|24221.9|24221.9|24206.9|24
1604618400000|2020-11-05 23:20:00|24234.4|24219.4|24196.9|24181.9|24236.9|24221.9|24196.9|24181.9|89
1604618700000|2020-11-05 23:25:00|24194.4|24179.4|24181.9|24166.9|24194.4|24179.4|24179.4|24164.4|44
1604619000000|2020-11-05 23:30:00|24184.4|24169.4|24152.9|24145.9|24184.4|24173.4|24150.4|24143.4|35009
1604619300000|2020-11-05 23:35:00|24147.9|24140.9|24157.9|24150.9|24157.9|24150.9|24147.9|24140.9|83
1604619600000|2020-11-05 23:40:00|24155.4|24148.4|24142.9|24135.9|24162.9|24155.9|24117.9|24110.9|593
1604619900000|2020-11-05 23:45:00|24140.4|24133.4|24137.9|24130.9|24142.9|24135.9|24097.9|24090.9|903
1604620200000|2020-11-05 23:50:00|24132.9|24125.9|24157.9|24150.9|24177.9|24170.9|24132.9|24125.9|545
1604620500000|2020-11-05 23:55:00|24160.4|24153.4|24165.4|24158.4|24182.9|24175.9|24152.9|24145.9|495
1604620800000|2020-11-06 00:00:00|24157.9|24150.9|24157.9|24150.9|24167.9|24160.9|24087.9|24080.9|2832
1604621100000|2020-11-06 00:05:00|24155.4|24148.4|24192.9|24185.9|24195.4|24188.4|24132.9|24125.9|1216
1604621400000|2020-11-06 00:10:00|24190.4|24183.4|24192.9|24185.9|24212.9|24205.9|24172.9|24165.9|687
1604621700000|2020-11-06 00:15:00|24190.4|24183.4|24157.9|24150.9|24192.9|24185.9|24137.9|24130.9|600
1604622000000|2020-11-06 00:20:00|24162.9|24155.9|24182.9|24175.9|24185.4|24178.4|24162.9|24155.9|513
1604622300000|2020-11-06 00:25:00|24180.4|24173.4|24162.9|24155.9|24182.9|24175.9|24147.9|24140.9|453
1604622600000|2020-11-06 00:30:00|24165.4|24158.4|24172.9|24165.9|24177.9|24170.9|24125.4|24118.4|696
1604622900000|2020-11-06 00:35:00|24177.9|24170.9|24182.9|24175.9|24205.4|24198.4|24177.9|24170.9|672
1604623200000|2020-11-06 00:40:00|24180.4|24173.4|24222.9|24215.9|24222.9|24215.9|24177.9|24170.9|546
1604623500000|2020-11-06 00:45:00|24217.9|24210.9|24257.9|24250.9|24262.9|24255.9|24207.9|24200.9|1320
1604623800000|2020-11-06 00:50:00|24260.4|24253.4|24277.9|24270.9|24277.9|24270.9|24252.9|24245.9|719
1604624100000|2020-11-06 00:55:00|24282.9|24275.9|24242.9|24235.9|24282.9|24275.9|24232.9|24225.9|619
1604624400000|2020-11-06 01:00:00|24245.4|24238.4|24202.9|24195.9|24247.9|24240.9|24202.9|24195.9|581
1604624700000|2020-11-06 01:05:00|24207.9|24200.9|24217.9|24210.9|24220.4|24213.4|24192.9|24185.9|583
1604625000000|2020-11-06 01:10:00|24212.9|24205.9|24233.1|24226.1|24238.1|24231.1|24207.9|24200.9|406
1604625300000|2020-11-06 01:15:00|24235.6|24228.6|24238.1|24231.1|24253.1|24246.1|24223.1|24216.1|576
1604625600000|2020-11-06 01:20:00|24235.6|24228.6|24253.1|24246.1|24258.1|24251.1|24235.6|24228.6|363
1604625900000|2020-11-06 01:25:00|24258.1|24251.1|24278.1|24271.1|24280.6|24273.6|24248.1|24241.1|953
1604626200000|2020-11-06 01:30:00|24273.1|24266.1|24263.1|24256.1|24278.1|24271.1|24250.6|24243.6|476
1604626500000|2020-11-06 01:35:00|24260.6|24253.6|24278.1|24271.1|24293.1|24286.1|24260.6|24253.6|725
1604626800000|2020-11-06 01:40:00|24273.1|24266.1|24303.1|24296.1|24313.1|24306.1|24273.1|24266.1|640
1604627100000|2020-11-06 01:45:00|24300.6|24293.6|24308.1|24301.1|24313.1|24306.1|24298.1|24291.1|460
1604627400000|2020-11-06 01:50:00|24305.6|24298.6|24338.1|24331.1|24350.6|24343.6|24303.1|24296.1|984
1604627700000|2020-11-06 01:55:00|24340.6|24333.6|24338.1|24331.1|24353.1|24346.1|24333.1|24326.1|562
1604628000000|2020-11-06 02:00:00|24343.1|24336.1|24338.1|24331.1|24360.6|24353.6|24328.1|24321.1|951
1604628300000|2020-11-06 02:05:00|24340.6|24333.6|24358.1|24351.1|24363.1|24356.1|24333.1|24326.1|542
1604628600000|2020-11-06 02:10:00|24360.6|24353.6|24333.1|24326.1|24363.1|24356.1|24320.6|24313.6|596
1604628900000|2020-11-06 02:15:00|24335.6|24328.6|24338.1|24331.1|24360.6|24353.6|24328.1|24321.1|666
1604629200000|2020-11-06 02:20:00|24335.6|24328.6|24348.1|24341.1|24348.1|24341.1|24323.1|24316.1|352
1604629500000|2020-11-06 02:25:00|24353.1|24346.1|24373.1|24366.1|24383.1|24376.1|24353.1|24346.1|900
1604629800000|2020-11-06 02:30:00|24368.1|24361.1|24353.1|24346.1|24370.6|24363.6|24338.1|24331.1|558
1604630100000|2020-11-06 02:35:00|24350.6|24343.6|24338.1|24331.1|24358.1|24351.1|24338.1|24331.1|209
1604630400000|2020-11-06 02:40:00|24340.6|24333.6|24338.1|24331.1|24348.1|24341.1|24335.6|24328.6|151
1604630700000|2020-11-06 02:45:00|24335.6|24328.6|24328.1|24321.1|24338.1|24331.1|24323.1|24316.1|284
1604631000000|2020-11-06 02:50:00|24333.1|24326.1|24363.1|24356.1|24363.1|24356.1|24328.1|24321.1|277
1604631300000|2020-11-06 02:55:00|24368.1|24361.1|24373.1|24366.1|24378.1|24371.1|24368.1|24361.1|215
1604631600000|2020-11-06 03:00:00|24375.6|24368.6|24363.1|24356.1|24378.1|24371.1|24358.1|24351.1|136
1604631900000|2020-11-06 03:05:00|24360.6|24353.6|24358.1|24351.1|24363.1|24356.1|24348.1|24341.1|217
1604632200000|2020-11-06 03:10:00|24360.6|24353.6|24338.1|24331.1|24363.1|24356.1|24338.1|24331.1|180
1604632500000|2020-11-06 03:15:00|24340.6|24333.6|24343.1|24336.1|24348.1|24341.1|24333.1|24326.1|124
1604632800000|2020-11-06 03:20:00|24340.6|24333.6|24328.1|24321.1|24340.6|24333.6|24328.1|24321.1|203
1604633100000|2020-11-06 03:25:00|24323.1|24316.1|24318.1|24311.1|24323.1|24316.1|24298.1|24291.1|793
1604633400000|2020-11-06 03:30:00|24315.6|24308.6|24323.1|24316.1|24328.1|24321.1|24283.1|24276.1|959
1604633700000|2020-11-06 03:35:00|24320.6|24313.6|24338.1|24331.1|24345.6|24338.6|24318.1|24311.1|466
1604634000000|2020-11-06 03:40:00|24340.6|24333.6|24348.1|24341.1|24353.1|24346.1|24333.1|24326.1|359
1604634300000|2020-11-06 03:45:00|24345.6|24338.6|24348.1|24341.1|24363.1|24356.1|24338.1|24331.1|467
1604634600000|2020-11-06 03:50:00|24353.1|24346.1|24335.6|24328.6|24358.1|24351.1|24333.1|24326.1|561
1604634900000|2020-11-06 03:55:00|24333.1|24326.1|24318.1|24311.1|24338.1|24331.1|24303.1|24296.1|837
1604635200000|2020-11-06 04:00:00|24320.6|24313.6|24303.1|24296.1|24345.6|24338.6|24303.1|24296.1|563
1604635500000|2020-11-06 04:05:00|24300.6|24293.6|24308.1|24301.1|24313.1|24306.1|24298.1|24291.1|359
1604635800000|2020-11-06 04:10:00|24313.1|24306.1|24323.1|24316.1|24328.1|24321.1|24308.1|24301.1|373
1604636100000|2020-11-06 04:15:00|24320.6|24313.6|24333.1|24326.1|24333.1|24326.1|24318.1|24311.1|235
1604636400000|2020-11-06 04:20:00|24338.1|24331.1|24348.1|24341.1|24363.1|24356.1|24338.1|24331.1|531
1604636700000|2020-11-06 04:25:00|24353.1|24346.1|24358.1|24351.1|24363.1|24356.1|24348.1|24341.1|236
1604637000000|2020-11-06 04:30:00|24363.1|24356.1|24365.6|24358.6|24378.1|24371.1|24355.6|24348.6|373
1604637300000|2020-11-06 04:35:00|24363.1|24356.1|24353.1|24346.1|24370.6|24363.6|24348.1|24341.1|324
1604637600000|2020-11-06 04:40:00|24350.6|24343.6|24338.1|24331.1|24355.6|24348.6|24335.6|24328.6|756
1604637900000|2020-11-06 04:45:00|24335.6|24328.6|24328.1|24321.1|24343.1|24336.1|24328.1|24321.1|185
1604638200000|2020-11-06 04:50:00|24333.1|24326.1|24348.1|24341.1|24353.1|24346.1|24328.1|24321.1|713
1604638500000|2020-11-06 04:55:00|24343.1|24336.1|24333.1|24326.1|24348.1|24341.1|24328.1|24321.1|276
1604638800000|2020-11-06 05:00:00|24328.1|24321.1|24353.1|24346.1|24358.1|24351.1|24328.1|24321.1|503
1604639100000|2020-11-06 05:05:00|24350.6|24343.6|24368.1|24361.1|24368.1|24361.1|24348.1|24341.1|527
1604639400000|2020-11-06 05:10:00|24373.1|24366.1|24363.1|24356.1|24385.6|24378.6|24363.1|24356.1|815
1604639700000|2020-11-06 05:15:00|24368.1|24361.1|24373.1|24366.1|24393.1|24386.1|24368.1|24361.1|632
1604640000000|2020-11-06 05:20:00|24378.1|24371.1|24353.1|24346.1|24380.6|24373.6|24348.1|24341.1|518
1604640300000|2020-11-06 05:25:00|24350.6|24343.6|24353.1|24346.1|24363.1|24356.1|24350.6|24343.6|804
1604640600000|2020-11-06 05:30:00|24355.6|24348.6|24338.1|24331.1|24358.1|24351.1|24333.1|24326.1|643
1604640900000|2020-11-06 05:35:00|24343.1|24336.1|24348.1|24341.1|24353.1|24346.1|24328.1|24321.1|582
1604641200000|2020-11-06 05:40:00|24345.6|24338.6|24353.1|24346.1|24353.1|24346.1|24333.1|24326.1|483
1604641500000|2020-11-06 05:45:00|24350.6|24343.6|24333.1|24326.1|24353.1|24346.1|24330.6|24323.6|388
1604641800000|2020-11-06 05:50:00|24328.1|24321.1|24348.1|24341.1|24348.1|24341.1|24328.1|24321.1|536
1604642100000|2020-11-06 05:55:00|24343.1|24336.1|24348.1|24341.1|24363.1|24356.1|24343.1|24336.1|1667
1604642400000|2020-11-06 06:00:00|24338.1|24331.1|24288.1|24281.1|24338.1|24331.1|24288.1|24281.1|6348
1604642700000|2020-11-06 06:05:00|24283.1|24276.1|24313.1|24306.1|24328.1|24321.1|24278.1|24271.1|2842
1604643000000|2020-11-06 06:10:00|24318.1|24311.1|24338.1|24331.1|24338.1|24331.1|24263.1|24256.1|1287
1604643300000|2020-11-06 06:15:00|24340.6|24333.6|24338.1|24331.1|24368.1|24361.1|24338.1|24331.1|978
1604643600000|2020-11-06 06:20:00|24335.6|24328.6|24325.6|24318.6|24353.1|24346.1|24323.1|24316.1|480
1604643900000|2020-11-06 06:25:00|24328.1|24321.1|24320.6|24313.6|24333.1|24326.1|24315.6|24308.6|74
1604644200000|2020-11-06 06:30:00|24323.1|24316.1|24348.1|24341.1|24348.1|24341.1|24323.1|24316.1|99
1604644500000|2020-11-06 06:35:00|24343.1|24336.1|24333.1|24326.1|24348.1|24341.1|24333.1|24326.1|132
1604644800000|2020-11-06 06:40:00|24338.1|24331.1|24345.6|24338.6|24348.1|24341.1|24335.6|24328.6|25
1604645100000|2020-11-06 06:45:00|24343.1|24336.1|24328.1|24321.1|24343.1|24336.1|24323.1|24316.1|190
1604645400000|2020-11-06 06:50:00|24323.1|24316.1|24328.1|24321.1|24328.1|24321.1|24323.1|24316.1|17
1604645700000|2020-11-06 06:55:00|24333.1|24326.1|24328.1|24321.1|24338.1|24331.1|24323.1|24316.1|150
1604646000000|2020-11-06 07:00:00|24330.6|24323.6|24338.1|24331.1|24345.6|24338.6|24318.1|24311.1|176
1604646300000|2020-11-06 07:05:00|24340.6|24333.6|24328.1|24321.1|24340.6|24333.6|24318.1|24311.1|51
1604646600000|2020-11-06 07:10:00|24325.6|24318.6|24313.1|24306.1|24340.6|24333.6|24313.1|24306.1|33
1604646900000|2020-11-06 07:15:00|24318.1|24311.1|24333.1|24326.1|24333.1|24326.1|24313.1|24306.1|94
1604647200000|2020-11-06 07:20:00|24330.6|24323.6|24348.1|24341.1|24353.1|24346.1|24330.6|24323.6|120
1604647500000|2020-11-06 07:25:00|24353.1|24346.1|24365.6|24358.6|24368.1|24361.1|24353.1|24346.1|123
1604647800000|2020-11-06 07:30:00|24368.1|24361.1|24348.1|24341.1|24368.1|24361.1|24343.1|24336.1|112
1604648100000|2020-11-06 07:35:00|24350.6|24343.6|24353.1|24346.1|24368.1|24361.1|24343.1|24336.1|70
1604648400000|2020-11-06 07:40:00|24348.1|24341.1|24333.1|24326.1|24353.1|24346.1|24328.1|24321.1|65
1604648700000|2020-11-06 07:45:00|24330.6|24323.6|24323.1|24316.1|24340.6|24333.6|24323.1|24316.1|42
1604649000000|2020-11-06 07:50:00|24328.1|24321.1|24323.1|24316.1|24328.1|24321.1|24318.1|24311.1|38
1604649300000|2020-11-06 07:55:00|24325.6|24318.6|24353.1|24346.1|24353.1|24346.1|24323.1|24316.1|61
1604649600000|2020-11-06 08:00:00|24350.6|24343.6|24375.6|24368.6|24378.1|24371.1|24348.1|24341.1|269
1604649900000|2020-11-06 08:05:00|24378.1|24371.1|24443.1|24436.1|24443.1|24436.1|24373.1|24366.1|638
1604650200000|2020-11-06 08:10:00|24448.1|24441.1|24413.1|24406.1|24455.6|24448.6|24413.1|24406.1|694
1604650500000|2020-11-06 08:15:00|24418.1|24411.1|24398.1|24391.1|24418.1|24411.1|24395.6|24388.6|215
1604650800000|2020-11-06 08:20:00|24400.6|24393.6|24388.1|24381.1|24403.1|24396.1|24383.1|24376.1|120
1604651100000|2020-11-06 08:25:00|24383.1|24376.1|24398.1|24391.1|24408.1|24401.1|24383.1|24376.1|115
1604651400000|2020-11-06 08:30:00|24393.1|24386.1|24388.1|24381.1|24408.1|24401.1|24383.1|24376.1|142
1604651700000|2020-11-06 08:35:00|24383.1|24376.1|24378.1|24371.1|24388.1|24381.1|24373.1|24366.1|194
1604652000000|2020-11-06 08:40:00|24375.6|24368.6|24373.1|24366.1|24383.1|24376.1|24363.1|24356.1|225
1604652300000|2020-11-06 08:45:00|24370.6|24363.6|24368.1|24361.1|24383.1|24376.1|24358.1|24351.1|120
1604652600000|2020-11-06 08:50:00|24373.1|24366.1|24368.1|24361.1|24378.1|24371.1|24368.1|24361.1|183
1604652900000|2020-11-06 08:55:00|24363.1|24356.1|24348.1|24341.1|24368.1|24361.1|24338.1|24331.1|448
1604653200000|2020-11-06 09:00:00|24343.1|24336.1|24323.1|24316.1|24343.1|24336.1|24323.1|24316.1|218
1604653500000|2020-11-06 09:05:00|24328.1|24321.1|24303.1|24296.1|24333.1|24326.1|24298.1|24291.1|388
1604653800000|2020-11-06 09:10:00|24300.6|24293.6|24308.1|24301.1|24308.1|24301.1|24273.1|24266.1|351
1604654100000|2020-11-06 09:15:00|24303.1|24296.1|24313.1|24306.1|24318.1|24311.1|24303.1|24296.1|178
1604654400000|2020-11-06 09:20:00|24315.6|24308.6|24328.1|24321.1|24328.1|24321.1|24313.1|24306.1|98
1604654700000|2020-11-06 09:25:00|24325.6|24318.6|24328.1|24321.1|24343.1|24336.1|24323.1|24316.1|164
1604655000000|2020-11-06 09:30:00|24325.6|24318.6|24333.1|24326.1|24335.6|24328.6|24323.1|24316.1|149
1604655300000|2020-11-06 09:35:00|24330.6|24323.6|24308.1|24301.1|24333.1|24326.1|24308.1|24301.1|76
1604655600000|2020-11-06 09:40:00|24310.6|24303.6|24313.1|24306.1|24313.1|24306.1|24293.1|24286.1|145
1604655900000|2020-11-06 09:45:00|24310.6|24303.6|24298.1|24291.1|24313.1|24306.1|24288.1|24281.1|225
1604656200000|2020-11-06 09:50:00|24293.1|24286.1|24278.1|24271.1|24305.6|24298.6|24273.1|24266.1|214
1604656500000|2020-11-06 09:55:00|24280.6|24273.6|24283.1|24276.1|24288.1|24281.1|24268.1|24261.1|455
1604656800000|2020-11-06 10:00:00|24280.6|24273.6|24273.1|24266.1|24288.1|24281.1|24263.1|24256.1|291
1604657100000|2020-11-06 10:05:00|24268.1|24261.1|24293.1|24286.1|24298.1|24291.1|24268.1|24261.1|176
1604657400000|2020-11-06 10:10:00|24298.1|24291.1|24298.1|24291.1|24303.1|24296.1|24293.1|24286.1|86
1604657700000|2020-11-06 10:15:00|24303.1|24296.1|24303.1|24296.1|24313.1|24306.1|24295.6|24288.6|137
1604658000000|2020-11-06 10:20:00|24298.1|24291.1|24313.1|24306.1|24315.6|24308.6|24298.1|24291.1|152
1604658300000|2020-11-06 10:25:00|24315.6|24308.6|24318.1|24311.1|24318.1|24311.1|24308.1|24301.1|100
1604658600000|2020-11-06 10:30:00|24320.6|24313.6|24323.1|24316.1|24328.1|24321.1|24318.1|24311.1|147
1604658900000|2020-11-06 10:35:00|24325.6|24318.6|24328.1|24321.1|24333.1|24326.1|24323.1|24316.1|112
1604659200000|2020-11-06 10:40:00|24325.6|24318.6|24328.1|24321.1|24333.1|24326.1|24323.1|24316.1|38
1604659500000|2020-11-06 10:45:00|24325.6|24318.6|24328.1|24321.1|24338.1|24331.1|24323.1|24316.1|44
1604659800000|2020-11-06 10:50:00|24330.6|24323.6|24333.1|24326.1|24338.1|24331.1|24328.1|24321.1|57
1604660100000|2020-11-06 10:55:00|24328.1|24321.1|24323.1|24316.1|24328.1|24321.1|24318.1|24311.1|44
1604660400000|2020-11-06 11:00:00|24320.6|24313.6|24338.1|24331.1|24338.1|24331.1|24318.1|24311.1|147
1604660700000|2020-11-06 11:05:00|24333.1|24326.1|24343.1|24336.1|24343.1|24336.1|24333.1|24326.1|82
1604661000000|2020-11-06 11:10:00|24338.1|24331.1|24328.1|24321.1|24343.1|24336.1|24328.1|24321.1|93
1604661300000|2020-11-06 11:15:00|24330.6|24323.6|24315.6|24308.6|24333.1|24326.1|24313.1|24306.1|115
1604661600000|2020-11-06 11:20:00|24318.1|24311.1|24308.1|24301.1|24318.1|24311.1|24303.1|24296.1|190
1604661900000|2020-11-06 11:25:00|24310.6|24303.6|24298.1|24291.1|24310.6|24303.6|24298.1|24291.1|34
1604662200000|2020-11-06 11:30:00|24303.1|24296.1|24308.1|24301.1|24308.1|24301.1|24293.1|24286.1|91
1604662500000|2020-11-06 11:35:00|24305.6|24298.6|24303.1|24296.1|24308.1|24301.1|24298.1|24291.1|65
1604662800000|2020-11-06 11:40:00|24298.1|24291.1|24308.1|24301.1|24308.1|24301.1|24298.1|24291.1|49
1604663100000|2020-11-06 11:45:00|24318.1|24311.1|24293.1|24286.1|24318.1|24311.1|24293.1|24286.1|142
1604663400000|2020-11-06 11:50:00|24288.1|24281.1|24298.1|24291.1|24300.6|24293.6|24288.1|24281.1|58
1604663700000|2020-11-06 11:55:00|24300.6|24293.6|24298.1|24291.1|24303.1|24296.1|24298.1|24291.1|33
1604664000000|2020-11-06 12:00:00|24295.6|24288.6|24305.6|24298.6|24308.1|24301.1|24295.6|24288.6|29
1604664300000|2020-11-06 12:05:00|24303.1|24296.1|24313.1|24306.1|24315.6|24308.6|24303.1|24296.1|37
1604664600000|2020-11-06 12:10:00|24308.1|24301.1|24303.1|24296.1|24313.1|24306.1|24303.1|24296.1|135
1604664900000|2020-11-06 12:15:00|24305.6|24298.6|24303.1|24296.1|24308.1|24301.1|24303.1|24296.1|46
1604665200000|2020-11-06 12:20:00|24305.6|24298.6|24303.1|24296.1|24305.6|24298.6|24298.1|24291.1|31
1604665500000|2020-11-06 12:25:00|24298.1|24291.1|24293.1|24286.1|24303.1|24296.1|24288.1|24281.1|72
1604665800000|2020-11-06 12:30:00|24290.6|24283.6|24283.1|24276.1|24293.1|24286.1|24278.1|24271.1|82
1604666100000|2020-11-06 12:35:00|24285.6|24278.6|24283.1|24276.1|24293.1|24286.1|24278.1|24271.1|89
1604666400000|2020-11-06 12:40:00|24280.6|24273.6|24288.1|24281.1|24288.1|24281.1|24273.1|24266.1|134
1604666700000|2020-11-06 12:45:00|24283.1|24276.1|24293.1|24286.1|24293.1|24286.1|24283.1|24276.1|71
1604667000000|2020-11-06 12:50:00|24298.1|24291.1|24283.1|24276.1|24298.1|24291.1|24283.1|24276.1|163
1604667300000|2020-11-06 12:55:00|24285.6|24278.6|24278.1|24271.1|24293.1|24286.1|24278.1|24271.1|33
1604667600000|2020-11-06 13:00:00|24280.6|24273.6|24283.1|24276.1|24283.1|24276.1|24268.1|24261.1|86
1604667900000|2020-11-06 13:05:00|24280.6|24273.6|24283.1|24276.1|24288.1|24281.1|24278.1|24271.1|43
1604668200000|2020-11-06 13:10:00|24280.6|24273.6|24288.1|24281.1|24293.1|24286.1|24278.1|24271.1|45
1604668500000|2020-11-06 13:15:00|24290.6|24283.6|24303.1|24296.1|24303.1|24296.1|24288.1|24281.1|68
1604668800000|2020-11-06 13:20:00|24305.6|24298.6|24308.1|24301.1|24308.1|24301.1|24298.1|24291.1|64
1604669100000|2020-11-06 13:25:00|24303.1|24296.1|24303.1|24296.1|24305.6|24298.6|24298.1|24291.1|46
1604669400000|2020-11-06 13:30:00|24308.1|24301.1|24345.6|24338.6|24348.1|24341.1|24305.6|24298.6|361
1604669700000|2020-11-06 13:35:00|24343.1|24336.1|24333.1|24326.1|24348.1|24341.1|24328.1|24321.1|215
1604670000000|2020-11-06 13:40:00|24330.6|24323.6|24343.1|24336.1|24348.1|24341.1|24328.1|24321.1|146
1604670300000|2020-11-06 13:45:00|24340.6|24333.6|24353.1|24346.1|24358.1|24351.1|24340.6|24333.6|143
1604670600000|2020-11-06 13:50:00|24358.1|24351.1|24353.1|24346.1|24368.1|24361.1|24348.1|24341.1|213
1604670900000|2020-11-06 13:55:00|24350.6|24343.6|24358.1|24351.1|24363.1|24356.1|24348.1|24341.1|102
1604671200000|2020-11-06 14:00:00|24360.6|24353.6|24363.1|24356.1|24368.1|24361.1|24343.1|24336.1|386
1604671500000|2020-11-06 14:05:00|24368.1|24361.1|24403.1|24396.1|24413.1|24406.1|24368.1|24361.1|460
1604671800000|2020-11-06 14:10:00|24398.1|24391.1|24438.1|24431.1|24440.6|24433.6|24388.1|24381.1|379
1604672100000|2020-11-06 14:15:00|24440.6|24433.6|24443.1|24436.1|24468.1|24461.1|24428.1|24421.1|871
1604672400000|2020-11-06 14:20:00|24445.6|24438.6|24453.1|24446.1|24458.1|24451.1|24423.1|24416.1|681
1604672700000|2020-11-06 14:25:00|24458.1|24451.1|24430.6|24423.6|24458.1|24451.1|24430.6|24423.6|447
1604673000000|2020-11-06 14:30:00|24433.1|24426.1|24403.1|24396.1|24438.1|24431.1|24383.1|24376.1|659
1604673300000|2020-11-06 14:35:00|24398.1|24391.1|24388.1|24381.1|24408.1|24401.1|24383.1|24376.1|271
1604673600000|2020-11-06 14:40:00|24385.6|24378.6|24398.1|24391.1|24418.1|24411.1|24383.1|24376.1|186
1604673900000|2020-11-06 14:45:00|24400.6|24393.6|24388.1|24381.1|24408.1|24401.1|24388.1|24381.1|293
1604674200000|2020-11-06 14:50:00|24383.1|24376.1|24388.1|24381.1|24395.6|24388.6|24378.1|24371.1|120
1604674500000|2020-11-06 14:55:00|24390.6|24383.6|24383.1|24376.1|24390.6|24383.6|24363.1|24356.1|227
1604674800000|2020-11-06 15:00:00|24388.1|24381.1|24383.1|24376.1|24393.1|24386.1|24383.1|24376.1|247
1604675100000|2020-11-06 15:05:00|24378.1|24371.1|24403.1|24396.1|24408.1|24401.1|24378.1|24371.1|148
1604675400000|2020-11-06 15:10:00|24405.6|24398.6|24418.1|24411.1|24428.1|24421.1|24403.1|24396.1|142
1604675700000|2020-11-06 15:15:00|24423.1|24416.1|24433.1|24426.1|24435.6|24428.6|24423.1|24416.1|63
1604676000000|2020-11-06 15:20:00|24438.1|24431.1|24443.1|24436.1|24443.1|24436.1|24423.1|24416.1|254
1604676300000|2020-11-06 15:25:00|24438.1|24431.1|24438.1|24431.1|24448.1|24441.1|24433.1|24426.1|154
1604676600000|2020-11-06 15:30:00|24433.1|24426.1|24423.1|24416.1|24443.1|24436.1|24423.1|24416.1|185
1604676900000|2020-11-06 15:35:00|24425.6|24418.6|24418.1|24411.1|24428.1|24421.1|24418.1|24411.1|97
1604677200000|2020-11-06 15:40:00|24413.1|24406.1|24428.1|24421.1|24433.1|24426.1|24408.1|24401.1|134
1604677500000|2020-11-06 15:45:00|24425.6|24418.6|24433.1|24426.1|24433.1|24426.1|24423.1|24416.1|167
1604677800000|2020-11-06 15:50:00|24438.1|24431.1|24448.1|24441.1|24460.6|24453.6|24438.1|24431.1|382
1604678100000|2020-11-06 15:55:00|24443.1|24436.1|24383.1|24376.1|24453.1|24446.1|24365.6|24358.6|453
1604678400000|2020-11-06 16:00:00|24388.1|24381.1|24408.1|24401.1|24413.1|24406.1|24373.1|24366.1|246
1604678700000|2020-11-06 16:05:00|24405.6|24398.6|24420.6|24413.6|24423.1|24416.1|24403.1|24396.1|350
1604679000000|2020-11-06 16:10:00|24418.1|24411.1|24398.1|24391.1|24423.1|24416.1|24393.1|24386.1|144
1604679300000|2020-11-06 16:15:00|24393.1|24386.1|24393.1|24386.1|24403.1|24396.1|24383.1|24376.1|89
1604679600000|2020-11-06 16:20:00|24390.6|24383.6|24385.6|24378.6|24393.1|24386.1|24378.1|24371.1|171
1604679900000|2020-11-06 16:25:00|24383.1|24376.1|24383.1|24376.1|24388.1|24381.1|24373.1|24366.1|234
1604680200000|2020-11-06 16:30:00|24385.6|24378.6|24393.1|24386.1|24393.1|24386.1|24378.1|24371.1|198
1604680500000|2020-11-06 16:35:00|24398.1|24391.1|24403.1|24396.1|24403.1|24396.1|24393.1|24386.1|71
1604680800000|2020-11-06 16:40:00|24405.6|24398.6|24403.1|24396.1|24410.6|24403.6|24398.1|24391.1|84
1604681100000|2020-11-06 16:45:00|24400.6|24393.6|24408.1|24401.1|24413.1|24406.1|24393.1|24386.1|112
1604681400000|2020-11-06 16:50:00|24405.6|24398.6|24410.6|24403.6|24420.6|24413.6|24403.1|24396.1|102
1604681700000|2020-11-06 16:55:00|24408.1|24401.1|24405.6|24398.6|24410.6|24403.6|24388.1|24381.1|151
1604682000000|2020-11-06 17:00:00|24408.1|24401.1|24413.1|24406.1|24423.1|24416.1|24403.1|24396.1|90
1604682300000|2020-11-06 17:05:00|24408.1|24401.1|24408.1|24401.1|24413.1|24406.1|24403.1|24396.1|100
1604682600000|2020-11-06 17:10:00|24405.6|24398.6|24393.1|24386.1|24410.6|24403.6|24388.1|24381.1|114
1604682900000|2020-11-06 17:15:00|24398.1|24391.1|24393.1|24386.1|24398.1|24391.1|24378.1|24371.1|76
1604683200000|2020-11-06 17:20:00|24390.6|24383.6|24398.1|24391.1|24403.1|24396.1|24390.6|24383.6|31
1604683500000|2020-11-06 17:25:00|24400.6|24393.6|24393.1|24386.1|24403.1|24396.1|24388.1|24381.1|106
1604683800000|2020-11-06 17:30:00|24398.1|24391.1|24395.6|24388.6|24400.6|24393.6|24388.1|24381.1|74
1604684100000|2020-11-06 17:35:00|24398.1|24391.1|24388.1|24381.1|24398.1|24391.1|24383.1|24376.1|15
1604684400000|2020-11-06 17:40:00|24393.1|24386.1|24398.1|24391.1|24398.1|24391.1|24388.1|24381.1|56
1604684700000|2020-11-06 17:45:00|24393.1|24386.1|24403.1|24396.1|24403.1|24396.1|24393.1|24386.1|119
1604685000000|2020-11-06 17:50:00|24398.1|24391.1|24408.1|24401.1|24408.1|24401.1|24398.1|24391.1|67
1604685300000|2020-11-06 17:55:00|24413.1|24406.1|24413.1|24406.1|24413.1|24406.1|24408.1|24401.1|33
1604685600000|2020-11-06 18:00:00|24418.1|24411.1|24413.1|24406.1|24423.1|24416.1|24408.1|24401.1|43
1604685900000|2020-11-06 18:05:00|24415.6|24408.6|24413.1|24406.1|24418.1|24411.1|24413.1|24406.1|58
1604686200000|2020-11-06 18:10:00|24415.6|24408.6|24413.1|24406.1|24423.1|24416.1|24413.1|24406.1|43
1604686500000|2020-11-06 18:15:00|24415.6|24408.6|24418.1|24411.1|24423.1|24416.1|24413.1|24406.1|40
1604686800000|2020-11-06 18:20:00|24415.6|24408.6|24413.1|24406.1|24418.1|24411.1|24413.1|24406.1|42
1604687100000|2020-11-06 18:25:00|24418.1|24411.1|24418.1|24411.1|24423.1|24416.1|24415.6|24408.6|102
1604687400000|2020-11-06 18:30:00|24413.1|24406.1|24408.1|24401.1|24418.1|24411.1|24408.1|24401.1|38
1604687700000|2020-11-06 18:35:00|24410.6|24403.6|24413.1|24406.1|24418.1|24411.1|24408.1|24401.1|27
1604688000000|2020-11-06 18:40:00|24408.1|24401.1|24413.1|24406.1|24413.1|24406.1|24408.1|24401.1|52
1604688300000|2020-11-06 18:45:00|24415.6|24408.6|24418.1|24411.1|24418.1|24411.1|24413.1|24406.1|80
1604688600000|2020-11-06 18:50:00|24415.6|24408.6|24418.1|24411.1|24418.1|24411.1|24415.6|24408.6|35
1604688900000|2020-11-06 18:55:00|24413.1|24406.1|24418.1|24411.1|24423.1|24416.1|24413.1|24406.1|104
1604689200000|2020-11-06 19:00:00|24423.1|24416.1|24408.1|24401.1|24423.1|24416.1|24403.1|24396.1|63
1604689500000|2020-11-06 19:05:00|24410.6|24403.6|24418.1|24411.1|24418.1|24411.1|24408.1|24401.1|40
1604689800000|2020-11-06 19:10:00|24415.6|24408.6|24423.1|24416.1|24423.1|24416.1|24413.1|24406.1|56
1604690100000|2020-11-06 19:15:00|24420.6|24413.6|24423.1|24416.1|24428.1|24421.1|24418.1|24411.1|104
1604690400000|2020-11-06 19:20:00|24418.1|24411.1|24423.1|24416.1|24423.1|24416.1|24418.1|24411.1|23
1604690700000|2020-11-06 19:25:00|24418.1|24411.1|24423.1|24416.1|24423.1|24416.1|24408.1|24401.1|93
1604691000000|2020-11-06 19:30:00|24425.6|24418.6|24428.1|24421.1|24433.1|24426.1|24423.1|24416.1|69
1604691300000|2020-11-06 19:35:00|24430.6|24423.6|24413.1|24406.1|24430.6|24423.6|24413.1|24406.1|44
1604691600000|2020-11-06 19:40:00|24408.1|24401.1|24403.1|24396.1|24408.1|24401.1|24403.1|24396.1|15
1604691900000|2020-11-06 19:45:00|24398.1|24391.1|24403.1|24396.1|24408.1|24401.1|24398.1|24391.1|64
1604692200000|2020-11-06 19:50:00|24405.6|24398.6|24408.1|24401.1|24408.1|24401.1|24403.1|24396.1|55
1604692500000|2020-11-06 19:55:00|24405.6|24398.6|24408.1|24401.1|24408.1|24401.1|24403.1|24396.1|21
1604692800000|2020-11-06 20:00:00|24405.6|24398.6|24398.1|24391.1|24408.1|24401.1|24388.1|24381.1|142
1604693100000|2020-11-06 20:05:00|24395.6|24388.6|24393.1|24386.1|24398.1|24391.1|24385.6|24378.6|86
1604693400000|2020-11-06 20:10:00|24390.6|24383.6|24395.6|24388.6|24398.1|24391.1|24383.1|24376.1|100
1604693700000|2020-11-06 20:15:00|24393.1|24386.1|24373.1|24366.1|24393.1|24386.1|24368.1|24361.1|437
1604694000000|2020-11-06 20:20:00|24370.6|24363.6|24353.1|24346.1|24375.6|24368.6|24353.1|24346.1|854
1604694300000|2020-11-06 20:25:00|24348.1|24341.1|24368.1|24361.1|24368.1|24361.1|24333.1|24326.1|289
1604694600000|2020-11-06 20:30:00|24365.6|24358.6|24383.1|24376.1|24383.1|24376.1|24360.6|24353.6|98
1604694900000|2020-11-06 20:35:00|24380.6|24373.6|24388.1|24381.1|24388.1|24381.1|24378.1|24371.1|74
1604695200000|2020-11-06 20:40:00|24385.6|24378.6|24418.1|24411.1|24418.1|24411.1|24385.6|24378.6|61
1604695500000|2020-11-06 20:45:00|24423.1|24416.1|24443.1|24436.1|24443.1|24436.1|24418.1|24411.1|88
1604695800000|2020-11-06 20:50:00|24440.6|24433.6|24378.1|24371.1|24443.1|24436.1|24378.1|24371.1|491
1604696100000|2020-11-06 20:55:00|24373.1|24366.1|24348.1|24341.1|24373.1|24366.1|24313.1|24306.1|545
1604696400000|2020-11-06 21:00:00|24353.1|24346.1|24353.1|24346.1|24363.1|24356.1|24343.1|24336.1|105
1604696700000|2020-11-06 21:05:00|24348.1|24341.1|24348.1|24341.1|24348.1|24341.1|24328.1|24321.1|163
1604697000000|2020-11-06 21:10:00|24343.1|24336.1|24333.1|24326.1|24343.1|24336.1|24325.6|24318.6|90
1604697300000|2020-11-06 21:15:00|24337.1|24322.1|24332.1|24317.1|24337.1|24322.1|24329.6|24314.6|0
1604698200000|2020-11-06 21:30:00|24334.6|24319.6|24339.6|24324.6|24347.1|24332.1|24334.6|24319.6|20
1604698500000|2020-11-06 21:35:00|24342.1|24327.1|24342.1|24327.1|24342.1|24327.1|24342.1|24327.1|13
1604698800000|2020-11-06 21:40:00|24339.6|24324.6|24342.1|24327.1|24342.1|24327.1|24339.6|24324.6|50
1604699100000|2020-11-06 21:45:00|24347.1|24332.1|24342.1|24327.1|24357.1|24342.1|24342.1|24327.1|33
1604699400000|2020-11-06 21:50:00|24349.6|24334.6|24354.6|24339.6|24357.1|24342.1|24347.1|24332.1|18
1604699700000|2020-11-06 21:55:00|24352.1|24337.1|24361.4|24331.4|24365.7|24339.6|24347.1|24329.3|45
1604876400000|2020-11-08 23:00:00|24412.1|24397.1|24399.6|24384.6|24447.1|24432.1|24372.1|24357.1|190
1604876700000|2020-11-08 23:05:00|24397.1|24382.1|24412.1|24397.1|24412.1|24397.1|24392.1|24377.1|43
1604877000000|2020-11-08 23:10:00|24417.1|24402.1|24439.6|24424.6|24439.6|24424.6|24417.1|24402.1|74
1604877300000|2020-11-08 23:15:00|24437.1|24422.1|24457.1|24442.1|24472.1|24457.1|24432.1|24417.1|115
1604877600000|2020-11-08 23:20:00|24462.1|24447.1|24437.1|24422.1|24462.1|24447.1|24432.1|24417.1|77
1604877900000|2020-11-08 23:25:00|24434.6|24419.6|24437.1|24422.1|24439.6|24424.6|24422.1|24407.1|81
1604878200000|2020-11-08 23:30:00|24439.6|24424.6|24478.1|24471.1|24483.1|24476.1|24435.6|24424.6|29959
1604878500000|2020-11-08 23:35:00|24483.1|24476.1|24513.1|24506.1|24513.1|24506.1|24480.6|24473.6|248
1604878800000|2020-11-08 23:40:00|24518.1|24511.1|24598.1|24591.1|24613.1|24606.1|24513.1|24506.1|1133
1604879100000|2020-11-08 23:45:00|24593.1|24586.1|24563.1|24556.1|24608.1|24601.1|24558.1|24551.1|839
1604879400000|2020-11-08 23:50:00|24558.1|24551.1|24603.1|24596.1|24603.1|24596.1|24558.1|24551.1|434
1604879700000|2020-11-08 23:55:00|24598.1|24591.1|24578.1|24571.1|24598.1|24591.1|24563.1|24556.1|357
1604880000000|2020-11-09 00:00:00|24570.6|24563.6|24558.1|24551.1|24593.1|24586.1|24548.1|24541.1|2172
1604880300000|2020-11-09 00:05:00|24560.6|24553.6|24568.1|24561.1|24588.1|24581.1|24553.1|24546.1|968
1604880600000|2020-11-09 00:10:00|24570.6|24563.6|24603.1|24596.1|24615.6|24608.6|24568.1|24561.1|1251
1604880900000|2020-11-09 00:15:00|24600.6|24593.6|24598.1|24591.1|24615.6|24608.6|24583.1|24576.1|1165
1604881200000|2020-11-09 00:20:00|24603.1|24596.1|24618.1|24611.1|24618.1|24611.1|24585.6|24578.6|600
1604881500000|2020-11-09 00:25:00|24620.6|24613.6|24623.1|24616.1|24625.6|24618.6|24608.1|24601.1|746
1604881800000|2020-11-09 00:30:00|24628.1|24621.1|24617.1|24610.1|24645.6|24638.6|24598.1|24591.1|833
1604882100000|2020-11-09 00:35:00|24619.6|24612.6|24652.1|24645.1|24652.1|24645.1|24612.1|24605.1|567
1604882400000|2020-11-09 00:40:00|24647.1|24640.1|24682.1|24675.1|24692.1|24685.1|24647.1|24640.1|991
1604882700000|2020-11-09 00:45:00|24687.1|24680.1|24737.1|24730.1|24739.6|24732.6|24677.1|24670.1|1061
1604883000000|2020-11-09 00:50:00|24742.1|24735.1|24747.1|24740.1|24757.1|24750.1|24737.1|24730.1|828
1604883300000|2020-11-09 00:55:00|24742.1|24735.1|24777.1|24770.1|24787.1|24780.1|24742.1|24735.1|1061
1604883600000|2020-11-09 01:00:00|24782.1|24775.1|24789.6|24782.6|24807.1|24800.1|24767.1|24760.1|932
1604883900000|2020-11-09 01:05:00|24792.1|24785.1|24817.1|24810.1|24832.1|24825.1|24792.1|24785.1|971
1604884200000|2020-11-09 01:10:00|24814.6|24807.6|24807.1|24800.1|24817.1|24810.1|24802.1|24795.1|508
1604884500000|2020-11-09 01:15:00|24809.6|24802.6|24797.1|24790.1|24812.1|24805.1|24782.1|24775.1|982
1604884800000|2020-11-09 01:20:00|24802.1|24795.1|24797.1|24790.1|24802.1|24795.1|24784.6|24777.6|520
1604885100000|2020-11-09 01:25:00|24799.6|24792.6|24817.1|24810.1|24817.1|24810.1|24797.1|24790.1|379
1604885400000|2020-11-09 01:30:00|24812.1|24805.1|24817.1|24810.1|24834.6|24827.6|24807.1|24800.1|827
1604885700000|2020-11-09 01:35:00|24822.1|24815.1|24797.1|24790.1|24822.1|24815.1|24787.1|24780.1|843
1604886000000|2020-11-09 01:40:00|24799.6|24792.6|24792.1|24785.1|24802.1|24795.1|24792.1|24785.1|491
1604886300000|2020-11-09 01:45:00|24797.1|24790.1|24812.1|24805.1|24832.1|24825.1|24792.1|24785.1|1199
1604886600000|2020-11-09 01:50:00|24807.1|24800.1|24817.1|24810.1|24822.1|24815.1|24794.6|24787.6|731
1604886900000|2020-11-09 01:55:00|24812.1|24805.1|24817.1|24810.1|24817.1|24810.1|24802.1|24795.1|642
1604887200000|2020-11-09 02:00:00|24814.6|24807.6|24842.1|24835.1|24847.1|24840.1|24812.1|24805.1|962
1604887500000|2020-11-09 02:05:00|24839.6|24832.6|24837.1|24830.1|24852.1|24845.1|24827.1|24820.1|586
1604887800000|2020-11-09 02:10:00|24842.1|24835.1|24827.1|24820.1|24844.6|24837.6|24827.1|24820.1|319
1604888100000|2020-11-09 02:15:00|24822.1|24815.1|24792.1|24785.1|24827.1|24820.1|24789.6|24782.6|666
1604888400000|2020-11-09 02:20:00|24789.6|24782.6|24797.1|24790.1|24802.1|24795.1|24787.1|24780.1|581
1604888700000|2020-11-09 02:25:00|24794.6|24787.6|24812.1|24805.1|24814.6|24807.6|24792.1|24785.1|618
1604889000000|2020-11-09 02:30:00|24814.6|24807.6|24817.1|24810.1|24832.1|24825.1|24802.1|24795.1|521
1604889300000|2020-11-09 02:35:00|24812.1|24805.1|24812.1|24805.1|24822.1|24815.1|24809.6|24802.6|158
1604889600000|2020-11-09 02:40:00|24807.1|24800.1|24817.1|24810.1|24822.1|24815.1|24807.1|24800.1|142
1604889900000|2020-11-09 02:45:00|24822.1|24815.1|24832.1|24825.1|24832.1|24825.1|24817.1|24810.1|146
1604890200000|2020-11-09 02:50:00|24829.6|24822.6|24837.1|24830.1|24842.1|24835.1|24829.6|24822.6|151
1604890500000|2020-11-09 02:55:00|24842.1|24835.1|24847.1|24840.1|24847.1|24840.1|24837.1|24830.1|234
1604890800000|2020-11-09 03:00:00|24842.1|24835.1|24832.1|24825.1|24852.1|24845.1|24827.1|24820.1|293
1604891100000|2020-11-09 03:05:00|24829.6|24822.6|24852.1|24845.1|24852.1|24845.1|24827.1|24820.1|209
1604891400000|2020-11-09 03:10:00|24847.1|24840.1|24857.1|24850.1|24857.1|24850.1|24844.6|24837.6|279
1604891700000|2020-11-09 03:15:00|24862.1|24855.1|24857.1|24850.1|24862.1|24855.1|24852.1|24845.1|308
1604892000000|2020-11-09 03:20:00|24859.6|24852.6|24857.1|24850.1|24862.1|24855.1|24839.6|24832.6|150
1604892300000|2020-11-09 03:25:00|24854.6|24847.6|24847.1|24840.1|24857.1|24850.1|24842.1|24835.1|348
1604892600000|2020-11-09 03:30:00|24849.6|24842.6|24862.1|24855.1|24862.1|24855.1|24837.1|24830.1|640
1604892900000|2020-11-09 03:35:00|24859.6|24852.6|24877.1|24870.1|24887.1|24880.1|24859.6|24852.6|652
1604893200000|2020-11-09 03:40:00|24879.6|24872.6|24887.1|24880.1|24892.1|24885.1|24877.1|24870.1|312
1604893500000|2020-11-09 03:45:00|24892.1|24885.1|24882.1|24875.1|24892.1|24885.1|24882.1|24875.1|254
1604893800000|2020-11-09 03:50:00|24887.1|24880.1|24912.1|24905.1|24917.1|24910.1|24882.1|24875.1|755
1604894100000|2020-11-09 03:55:00|24909.6|24902.6|24932.1|24925.1|24937.1|24930.1|24909.6|24902.6|783
1604894400000|2020-11-09 04:00:00|24929.6|24922.6|24927.1|24920.1|24942.1|24935.1|24917.1|24910.1|601
1604894700000|2020-11-09 04:05:00|24922.1|24915.1|24952.1|24945.1|24957.1|24950.1|24922.1|24915.1|580
1604895000000|2020-11-09 04:10:00|24947.1|24940.1|24962.1|24955.1|24967.1|24960.1|24947.1|24940.1|603
1604895300000|2020-11-09 04:15:00|24957.1|24950.1|24957.1|24950.1|24969.6|24962.6|24957.1|24950.1|655
1604895600000|2020-11-09 04:20:00|24952.1|24945.1|24927.1|24920.1|24952.1|24945.1|24922.1|24915.1|724
1604895900000|2020-11-09 04:25:00|24924.6|24917.6|24907.1|24900.1|24927.1|24920.1|24897.1|24890.1|584
1604896200000|2020-11-09 04:30:00|24912.1|24905.1|24907.1|24900.1|24912.1|24905.1|24877.1|24870.1|669
1604896500000|2020-11-09 04:35:00|24909.6|24902.6|24914.6|24907.6|24922.1|24915.1|24907.1|24900.1|290
1604896800000|2020-11-09 04:40:00|24912.1|24905.1|24892.1|24885.1|24917.1|24910.1|24877.1|24870.1|419
1604897100000|2020-11-09 04:45:00|24897.1|24890.1|24897.1|24890.1|24897.1|24890.1|24887.1|24880.1|266
1604897400000|2020-11-09 04:50:00|24892.1|24885.1|24912.1|24905.1|24922.1|24915.1|24887.1|24880.1|267
1604897700000|2020-11-09 04:55:00|24914.6|24907.6|24909.6|24902.6|24924.6|24917.6|24907.1|24900.1|277
1604898000000|2020-11-09 05:00:00|24912.1|24905.1|24912.1|24905.1|24922.1|24915.1|24907.1|24900.1|421
1604898300000|2020-11-09 05:05:00|24914.6|24907.6|24912.1|24905.1|24922.1|24915.1|24907.1|24900.1|209
1604898600000|2020-11-09 05:10:00|24907.1|24900.1|24917.1|24910.1|24917.1|24910.1|24892.1|24885.1|613
1604898900000|2020-11-09 05:15:00|24912.1|24905.1|24922.1|24915.1|24924.6|24917.6|24912.1|24905.1|270
1604899200000|2020-11-09 05:20:00|24927.1|24920.1|24942.1|24935.1|24942.1|24935.1|24922.1|24915.1|564
1604899500000|2020-11-09 05:25:00|24939.6|24932.6|24932.1|24925.1|24939.6|24932.6|24922.1|24915.1|366
1604899800000|2020-11-09 05:30:00|24934.6|24927.6|24912.1|24905.1|24937.1|24930.1|24912.1|24905.1|406
1604900100000|2020-11-09 05:35:00|24914.6|24907.6|24932.1|24925.1|24934.6|24927.6|24914.6|24907.6|463
1604900400000|2020-11-09 05:40:00|24927.1|24920.1|24937.1|24930.1|24942.1|24935.1|24927.1|24920.1|443
1604900700000|2020-11-09 05:45:00|24932.1|24925.1|24892.1|24885.1|24937.1|24930.1|24889.6|24882.6|1322
1604901000000|2020-11-09 05:50:00|24889.6|24882.6|24892.1|24885.1|24892.1|24885.1|24864.6|24857.6|1364
1604901300000|2020-11-09 05:55:00|24889.6|24882.6|24877.1|24870.1|24902.1|24895.1|24872.1|24865.1|2349
1604901600000|2020-11-09 06:00:00|24867.1|24860.1|24862.1|24855.1|24872.1|24865.1|24837.1|24830.1|5499
1604901900000|2020-11-09 06:05:00|24859.6|24852.6|24857.1|24850.1|24882.1|24875.1|24842.1|24835.1|2497
1604902200000|2020-11-09 06:10:00|24862.1|24855.1|24872.1|24865.1|24877.1|24870.1|24842.1|24835.1|658
1604902500000|2020-11-09 06:15:00|24867.1|24860.1|24879.6|24872.6|24879.6|24872.6|24857.1|24850.1|384
1604902800000|2020-11-09 06:20:00|24877.1|24870.1|24884.6|24877.6|24887.1|24880.1|24877.1|24870.1|184
1604903100000|2020-11-09 06:25:00|24882.1|24875.1|24887.1|24880.1|24892.1|24885.1|24877.1|24870.1|122
1604903400000|2020-11-09 06:30:00|24882.1|24875.1|24847.1|24840.1|24884.6|24877.6|24844.6|24837.6|152
1604903700000|2020-11-09 06:35:00|24849.6|24842.6|24837.1|24830.1|24857.1|24850.1|24832.1|24825.1|319
1604904000000|2020-11-09 06:40:00|24834.6|24827.6|24842.1|24835.1|24852.1|24845.1|24827.1|24820.1|130
1604904300000|2020-11-09 06:45:00|24839.6|24832.6|24842.1|24835.1|24847.1|24840.1|24832.1|24825.1|190
1604904600000|2020-11-09 06:50:00|24847.1|24840.1|24842.1|24835.1|24847.1|24840.1|24834.6|24827.6|94
1604904900000|2020-11-09 06:55:00|24844.6|24837.6|24854.6|24847.6|24854.6|24847.6|24842.1|24835.1|72
1604905200000|2020-11-09 07:00:00|24857.1|24850.1|24857.1|24850.1|24887.1|24880.1|24842.1|24835.1|330
1604905500000|2020-11-09 07:05:00|24859.6|24852.6|24862.1|24855.1|24874.6|24867.6|24857.1|24850.1|88
1604905800000|2020-11-09 07:10:00|24864.6|24857.6|24869.6|24862.6|24882.1|24875.1|24857.1|24850.1|42
1604906100000|2020-11-09 07:15:00|24872.1|24865.1|24884.6|24877.6|24892.1|24885.1|24867.1|24860.1|101
1604906400000|2020-11-09 07:20:00|24882.1|24875.1|24857.1|24850.1|24887.1|24880.1|24854.6|24847.6|149
1604906700000|2020-11-09 07:25:00|24862.1|24855.1|24847.1|24840.1|24862.1|24855.1|24842.1|24835.1|116
1604907000000|2020-11-09 07:30:00|24849.6|24842.6|24872.1|24865.1|24872.1|24865.1|24847.1|24840.1|353
1604907300000|2020-11-09 07:35:00|24874.6|24867.6|24882.1|24875.1|24887.1|24880.1|24862.1|24855.1|102
1604907600000|2020-11-09 07:40:00|24877.1|24870.1|24872.1|24865.1|24877.1|24870.1|24862.1|24855.1|151
1604907900000|2020-11-09 07:45:00|24867.1|24860.1|24867.1|24860.1|24882.1|24875.1|24867.1|24860.1|228
1604908200000|2020-11-09 07:50:00|24862.1|24855.1|24872.1|24865.1|24882.1|24875.1|24862.1|24855.1|99
1604908500000|2020-11-09 07:55:00|24869.6|24862.6|24912.1|24905.1|24912.1|24905.1|24867.1|24860.1|221
1604908800000|2020-11-09 08:00:00|24907.1|24900.1|24859.6|24852.6|24922.1|24915.1|24857.1|24850.1|336
1604909100000|2020-11-09 08:05:00|24862.1|24855.1|24912.1|24905.1|24917.1|24910.1|24857.1|24850.1|325
1604909400000|2020-11-09 08:10:00|24907.1|24900.1|24897.1|24890.1|24912.1|24905.1|24882.1|24875.1|271
1604909700000|2020-11-09 08:15:00|24899.6|24892.6|24917.1|24910.1|24922.1|24915.1|24894.6|24887.6|156
1604910000000|2020-11-09 08:20:00|24912.1|24905.1|24912.1|24905.1|24927.1|24920.1|24907.1|24900.1|232
1604910300000|2020-11-09 08:25:00|24914.6|24907.6|24882.1|24875.1|24922.1|24915.1|24872.1|24865.1|275
1604910600000|2020-11-09 08:30:00|24879.6|24872.6|24887.1|24880.1|24892.1|24885.1|24869.6|24862.6|307
1604910900000|2020-11-09 08:35:00|24889.6|24882.6|24892.1|24885.1|24902.1|24895.1|24877.1|24870.1|290
1604911200000|2020-11-09 08:40:00|24894.6|24887.6|24907.1|24900.1|24912.1|24905.1|24887.1|24880.1|194
1604911500000|2020-11-09 08:45:00|24902.1|24895.1|24897.1|24890.1|24902.1|24895.1|24892.1|24885.1|298
1604911800000|2020-11-09 08:50:00|24902.1|24895.1|24907.1|24900.1|24917.1|24910.1|24902.1|24895.1|135
1604912100000|2020-11-09 08:55:00|24902.1|24895.1|24902.1|24895.1|24907.1|24900.1|24892.1|24885.1|147
1604912400000|2020-11-09 09:00:00|24899.6|24892.6|24892.1|24885.1|24907.1|24900.1|24887.1|24880.1|210
1604912700000|2020-11-09 09:05:00|24887.1|24880.1|24912.1|24905.1|24912.1|24905.1|24887.1|24880.1|137
1604913000000|2020-11-09 09:10:00|24917.1|24910.1|24937.1|24930.1|24939.6|24932.6|24917.1|24910.1|138
1604913300000|2020-11-09 09:15:00|24934.6|24927.6|24942.1|24935.1|24949.6|24942.6|24932.1|24925.1|145
1604913600000|2020-11-09 09:20:00|24939.6|24932.6|24924.6|24917.6|24942.1|24935.1|24924.6|24917.6|128
1604913900000|2020-11-09 09:25:00|24927.1|24920.1|24912.1|24905.1|24932.1|24925.1|24902.1|24895.1|81
1604914200000|2020-11-09 09:30:00|24917.1|24910.1|24897.1|24890.1|24917.1|24910.1|24897.1|24890.1|184
1604914500000|2020-11-09 09:35:00|24894.6|24887.6|24907.1|24900.1|24907.1|24900.1|24892.1|24885.1|224
1604914800000|2020-11-09 09:40:00|24902.1|24895.1|24912.1|24905.1|24912.1|24905.1|24897.1|24890.1|93
1604915100000|2020-11-09 09:45:00|24909.6|24902.6|24907.1|24900.1|24912.1|24905.1|24902.1|24895.1|118
1604915400000|2020-11-09 09:50:00|24904.6|24897.6|24907.1|24900.1|24917.1|24910.1|24902.1|24895.1|185
1604915700000|2020-11-09 09:55:00|24909.6|24902.6|24907.1|24900.1|24912.1|24905.1|24897.1|24890.1|70
1604916000000|2020-11-09 10:00:00|24912.1|24905.1|24927.1|24920.1|24927.1|24920.1|24912.1|24905.1|34
1604916300000|2020-11-09 10:05:00|24922.1|24915.1|24932.1|24925.1|24934.6|24927.6|24922.1|24915.1|43
1604916600000|2020-11-09 10:10:00|24937.1|24930.1|24929.6|24922.6|24937.1|24930.1|24924.6|24917.6|140
1604916900000|2020-11-09 10:15:00|24932.1|24925.1|24947.1|24940.1|24947.1|24940.1|24927.1|24920.1|217
1604917200000|2020-11-09 10:20:00|24949.6|24942.6|24952.1|24945.1|24952.1|24945.1|24947.1|24940.1|150
1604917500000|2020-11-09 10:25:00|24947.1|24940.1|24937.1|24930.1|24947.1|24940.1|24922.1|24915.1|214
1604917800000|2020-11-09 10:30:00|24942.1|24935.1|24937.1|24930.1|24942.1|24935.1|24937.1|24930.1|91
1604918100000|2020-11-09 10:35:00|24932.1|24925.1|24932.1|24925.1|24937.1|24930.1|24927.1|24920.1|148
1604918400000|2020-11-09 10:40:00|24934.6|24927.6|24937.1|24930.1|24942.1|24935.1|24927.1|24920.1|106
1604918700000|2020-11-09 10:45:00|24939.6|24932.6|24937.1|24930.1|24942.1|24935.1|24932.1|24925.1|42
1604919000000|2020-11-09 10:50:00|24942.1|24935.1|24962.1|24955.1|24962.1|24955.1|24937.1|24930.1|118
1604919300000|2020-11-09 10:55:00|24959.6|24952.6|24957.1|24950.1|24962.1|24955.1|24957.1|24950.1|20
1604919600000|2020-11-09 11:00:00|24952.1|24945.1|24957.1|24950.1|24959.6|24952.6|24952.1|24945.1|96
1604919900000|2020-11-09 11:05:00|24954.6|24947.6|24957.1|24950.1|24962.1|24955.1|24952.1|24945.1|65
1604920200000|2020-11-09 11:10:00|24959.6|24952.6|24957.1|24950.1|24959.6|24952.6|24947.1|24940.1|42
1604920500000|2020-11-09 11:15:00|24952.1|24945.1|24957.1|24950.1|24957.1|24950.1|24947.1|24940.1|36
1604920800000|2020-11-09 11:20:00|24952.1|24945.1|24947.1|24940.1|24954.6|24947.6|24942.1|24935.1|100
1604921100000|2020-11-09 11:25:00|24952.1|24945.1|24947.1|24940.1|24952.1|24945.1|24942.1|24935.1|52
1604921400000|2020-11-09 11:30:00|24944.6|24937.6|24952.1|24945.1|24957.1|24950.1|24942.1|24935.1|123
1604921700000|2020-11-09 11:35:00|24949.6|24942.6|24957.1|24950.1|24962.1|24955.1|24947.1|24940.1|63
1604922000000|2020-11-09 11:40:00|24962.1|24955.1|24962.1|24955.1|24962.1|24955.1|24957.1|24950.1|46
1604922300000|2020-11-09 11:45:00|24967.1|24960.1|25202.1|25195.1|25217.1|25210.1|24967.1|24960.1|4707
1604922600000|2020-11-09 11:50:00|25204.6|25197.6|25372.1|25365.1|25397.1|25390.1|25197.1|25190.1|3406
1604922900000|2020-11-09 11:55:00|25367.1|25360.1|25587.1|25580.1|25722.1|25715.1|25347.1|25340.1|4693
1604923200000|2020-11-09 12:00:00|25582.1|25575.1|25429.6|25422.6|25582.1|25575.1|25412.1|25405.1|3320
1604923500000|2020-11-09 12:05:00|25427.1|25420.1|25484.6|25477.6|25484.6|25477.6|25394.6|25387.6|1491
1604923800000|2020-11-09 12:10:00|25482.1|25475.1|25542.1|25535.1|25572.1|25565.1|25469.6|25462.6|1885
1604924100000|2020-11-09 12:15:00|25537.1|25530.1|25507.1|25500.1|25589.6|25582.6|25507.1|25500.1|1084
1604924400000|2020-11-09 12:20:00|25504.6|25497.6|25537.1|25530.1|25557.1|25550.1|25499.6|25492.6|1132
1604924700000|2020-11-09 12:25:00|25542.1|25535.1|25462.1|25455.1|25557.1|25550.1|25462.1|25455.1|1537
1604925000000|2020-11-09 12:30:00|25464.6|25457.6|25497.1|25490.1|25502.1|25495.1|25452.1|25445.1|1057
1604925300000|2020-11-09 12:35:00|25499.6|25492.6|25487.1|25480.1|25524.6|25517.6|25462.1|25455.1|764
1604925600000|2020-11-09 12:40:00|25484.6|25477.6|25499.6|25492.6|25514.6|25507.6|25472.1|25465.1|759
1604925900000|2020-11-09 12:45:00|25497.1|25490.1|25507.1|25500.1|25532.1|25525.1|25497.1|25490.1|611
1604926200000|2020-11-09 12:50:00|25504.6|25497.6|25512.1|25505.1|25534.6|25527.6|25502.1|25495.1|393
1604926500000|2020-11-09 12:55:00|25517.1|25510.1|25647.1|25640.1|25662.1|25655.1|25517.1|25510.1|1477
1604926800000|2020-11-09 13:00:00|25652.1|25645.1|25672.1|25665.1|25702.1|25695.1|25647.1|25640.1|1185
1604927100000|2020-11-09 13:05:00|25669.6|25662.6|25717.1|25710.1|25717.1|25710.1|25667.1|25660.1|610
1604927400000|2020-11-09 13:10:00|25712.1|25705.1|25699.6|25692.6|25727.1|25720.1|25697.1|25690.1|596
1604927700000|2020-11-09 13:15:00|25697.1|25690.1|25677.1|25670.1|25707.1|25700.1|25669.6|25662.6|722
1604928000000|2020-11-09 13:20:00|25672.1|25665.1|25624.6|25617.6|25697.1|25690.1|25622.1|25615.1|608
1604928300000|2020-11-09 13:25:00|25622.1|25615.1|25697.1|25690.1|25702.1|25695.1|25612.1|25605.1|1435
1604928600000|2020-11-09 13:30:00|25702.1|25695.1|25842.1|25835.1|25842.1|25835.1|25702.1|25695.1|1681
1604928900000|2020-11-09 13:35:00|25839.6|25832.6|25857.1|25850.1|25872.1|25865.1|25794.6|25787.6|1448
1604929200000|2020-11-09 13:40:00|25859.6|25852.6|25859.6|25852.6|25892.1|25885.1|25847.1|25840.1|1438
1604929500000|2020-11-09 13:45:00|25857.1|25850.1|25882.1|25875.1|25892.1|25885.1|25837.1|25830.1|1235
1604929800000|2020-11-09 13:50:00|25877.1|25870.1|25887.1|25880.1|25902.1|25895.1|25857.1|25850.1|2082
1604930100000|2020-11-09 13:55:00|25889.6|25882.6|25857.1|25850.1|25897.1|25890.1|25857.1|25850.1|999
1604930400000|2020-11-09 14:00:00|25862.1|25855.1|25852.1|25845.1|25872.1|25865.1|25842.1|25835.1|392
1604930700000|2020-11-09 14:05:00|25857.1|25850.1|25859.6|25852.6|25872.1|25865.1|25847.1|25840.1|343
1604931000000|2020-11-09 14:10:00|25862.1|25855.1|25849.6|25842.6|25862.1|25855.1|25837.1|25830.1|235
1604931300000|2020-11-09 14:15:00|25852.1|25845.1|25852.1|25845.1|25867.1|25860.1|25837.1|25830.1|637
1604931600000|2020-11-09 14:20:00|25854.6|25847.6|25862.1|25855.1|25882.1|25875.1|25847.1|25840.1|239
1604931900000|2020-11-09 14:25:00|25857.1|25850.1|25849.6|25842.6|25877.1|25870.1|25839.6|25832.6|533
1604932200000|2020-11-09 14:30:00|25852.1|25845.1|25749.6|25742.6|25857.1|25850.1|25747.1|25740.1|1259
1604932500000|2020-11-09 14:35:00|25747.1|25740.1|25679.6|25672.6|25792.1|25785.1|25677.1|25670.1|1560
1604932800000|2020-11-09 14:40:00|25682.1|25675.1|25669.6|25662.6|25699.6|25692.6|25652.1|25645.1|1243
1604933100000|2020-11-09 14:45:00|25672.1|25665.1|25729.6|25722.6|25747.1|25740.1|25667.1|25660.1|1400
1604933400000|2020-11-09 14:50:00|25727.1|25720.1|25682.1|25675.1|25737.1|25730.1|25667.1|25660.1|766
1604933700000|2020-11-09 14:55:00|25679.6|25672.6|25587.1|25580.1|25687.1|25680.1|25587.1|25580.1|1090
1604934000000|2020-11-09 15:00:00|25597.1|25590.1|25717.1|25710.1|25722.1|25715.1|25592.1|25585.1|1211
1604934300000|2020-11-09 15:05:00|25714.6|25707.6|25682.1|25675.1|25729.6|25722.6|25667.1|25660.1|881
1604934600000|2020-11-09 15:10:00|25679.6|25672.6|25707.1|25700.1|25722.1|25715.1|25677.1|25670.1|557
1604934900000|2020-11-09 15:15:00|25704.6|25697.6|25752.1|25745.1|25757.1|25750.1|25702.1|25695.1|567
1604935200000|2020-11-09 15:20:00|25747.1|25740.1|25717.1|25710.1|25747.1|25740.1|25702.1|25695.1|263
1604935500000|2020-11-09 15:25:00|25712.1|25705.1|25687.1|25680.1|25727.1|25720.1|25682.1|25675.1|367
1604935800000|2020-11-09 15:30:00|25692.1|25685.1|25697.1|25690.1|25732.1|25725.1|25687.1|25680.1|579
1604936100000|2020-11-09 15:35:00|25694.6|25687.6|25642.1|25635.1|25697.1|25690.1|25632.1|25625.1|511
1604936400000|2020-11-09 15:40:00|25647.1|25640.1|25662.1|25655.1|25692.1|25685.1|25632.1|25625.1|511
1604936700000|2020-11-09 15:45:00|25667.1|25660.1|25632.1|25625.1|25667.1|25660.1|25622.1|25615.1|2322
1604937000000|2020-11-09 15:50:00|25627.1|25620.1|25652.1|25645.1|25657.1|25650.1|25627.1|25620.1|1166
1604937300000|2020-11-09 15:55:00|25647.1|25640.1|25637.1|25630.1|25652.1|25645.1|25607.1|25600.1|667
1604937600000|2020-11-09 16:00:00|25634.6|25627.6|25612.1|25605.1|25652.1|25645.1|25602.1|25595.1|402
1604937900000|2020-11-09 16:05:00|25614.6|25607.6|25622.1|25615.1|25627.1|25620.1|25602.1|25595.1|514
1604938200000|2020-11-09 16:10:00|25627.1|25620.1|25574.6|25567.6|25627.1|25620.1|25567.1|25560.1|679
1604938500000|2020-11-09 16:15:00|25577.1|25570.1|25567.1|25560.1|25602.1|25595.1|25539.6|25532.6|541
1604938800000|2020-11-09 16:20:00|25564.6|25557.6|25562.1|25555.1|25577.1|25570.1|25557.1|25550.1|303
1604939100000|2020-11-09 16:25:00|25559.6|25552.6|25577.1|25570.1|25582.1|25575.1|25542.1|25535.1|754
1604939400000|2020-11-09 16:30:00|25572.1|25565.1|25572.1|25565.1|25577.1|25570.1|25562.1|25555.1|716
1604939700000|2020-11-09 16:35:00|25577.1|25570.1|25564.6|25557.6|25587.1|25580.1|25564.6|25557.6|452
1604940000000|2020-11-09 16:40:00|25562.1|25555.1|25537.1|25530.1|25567.1|25560.1|25522.1|25515.1|827
1604940300000|2020-11-09 16:45:00|25539.6|25532.6|25522.1|25515.1|25557.1|25550.1|25522.1|25515.1|409
1604940600000|2020-11-09 16:50:00|25524.6|25517.6|25522.1|25515.1|25527.1|25520.1|25492.1|25485.1|425
1604940900000|2020-11-09 16:55:00|25524.6|25517.6|25502.1|25495.1|25527.1|25520.1|25489.6|25482.6|279
1604941200000|2020-11-09 17:00:00|25507.1|25500.1|25522.1|25515.1|25532.1|25525.1|25504.6|25497.6|257
1604941500000|2020-11-09 17:05:00|25524.6|25517.6|25537.1|25530.1|25547.1|25540.1|25497.1|25490.1|323
1604941800000|2020-11-09 17:10:00|25532.1|25525.1|25502.1|25495.1|25532.1|25525.1|25497.1|25490.1|372
1604942100000|2020-11-09 17:15:00|25499.6|25492.6|25484.6|25477.6|25502.1|25495.1|25477.1|25470.1|247
1604942400000|2020-11-09 17:20:00|25482.1|25475.1|25564.6|25557.6|25574.6|25567.6|25482.1|25475.1|456
1604942700000|2020-11-09 17:25:00|25562.1|25555.1|25584.6|25577.6|25587.1|25580.1|25559.6|25552.6|367
1604943000000|2020-11-09 17:30:00|25587.1|25580.1|25592.1|25585.1|25597.1|25590.1|25567.1|25560.1|229
1604943300000|2020-11-09 17:35:00|25589.6|25582.6|25607.1|25600.1|25612.1|25605.1|25582.1|25575.1|136
1604943600000|2020-11-09 17:40:00|25612.1|25605.1|25597.1|25590.1|25612.1|25605.1|25587.1|25580.1|90
1604943900000|2020-11-09 17:45:00|25599.6|25592.6|25582.1|25575.1|25599.6|25592.6|25567.1|25560.1|109
1604944200000|2020-11-09 17:50:00|25584.6|25577.6|25574.6|25567.6|25607.1|25600.1|25567.1|25560.1|165
1604944500000|2020-11-09 17:55:00|25572.1|25565.1|25597.1|25590.1|25597.1|25590.1|25572.1|25565.1|146
1604944800000|2020-11-09 18:00:00|25594.6|25587.6|25594.6|25587.6|25612.1|25605.1|25579.6|25572.6|156
1604945100000|2020-11-09 18:05:00|25592.1|25585.1|25617.1|25610.1|25619.6|25612.6|25592.1|25585.1|150
1604945400000|2020-11-09 18:10:00|25619.6|25612.6|25627.1|25620.1|25627.1|25620.1|25614.6|25607.6|79
1604945700000|2020-11-09 18:15:00|25624.6|25617.6|25609.6|25602.6|25627.1|25620.1|25602.1|25595.1|153
1604946000000|2020-11-09 18:20:00|25612.1|25605.1|25604.6|25597.6|25612.1|25605.1|25592.1|25585.1|103
1604946300000|2020-11-09 18:25:00|25607.1|25600.1|25587.1|25580.1|25607.1|25600.1|25582.1|25575.1|267
1604946600000|2020-11-09 18:30:00|25592.1|25585.1|25599.6|25592.6|25607.1|25600.1|25582.1|25575.1|110
1604946900000|2020-11-09 18:35:00|25602.1|25595.1|25592.1|25585.1|25607.1|25600.1|25587.1|25580.1|112
1604947200000|2020-11-09 18:40:00|25589.6|25582.6|25582.1|25575.1|25589.6|25582.6|25572.1|25565.1|107
1604947500000|2020-11-09 18:45:00|25584.6|25577.6|25607.1|25600.1|25612.1|25605.1|25584.6|25577.6|112
1604947800000|2020-11-09 18:50:00|25604.6|25597.6|25582.1|25575.1|25612.1|25605.1|25577.1|25570.1|101
1604948100000|2020-11-09 18:55:00|25577.1|25570.1|25587.1|25580.1|25597.1|25590.1|25572.1|25565.1|72
1604948400000|2020-11-09 19:00:00|25592.1|25585.1|25587.1|25580.1|25592.1|25585.1|25577.1|25570.1|146
1604948700000|2020-11-09 19:05:00|25584.6|25577.6|25579.6|25572.6|25602.1|25595.1|25577.1|25570.1|108
1604949000000|2020-11-09 19:10:00|25577.1|25570.1|25569.6|25562.6|25584.6|25577.6|25562.1|25555.1|50
1604949300000|2020-11-09 19:15:00|25567.1|25560.1|25562.1|25555.1|25574.6|25567.6|25557.1|25550.1|60
1604949600000|2020-11-09 19:20:00|25557.1|25550.1|25532.1|25525.1|25562.1|25555.1|25522.1|25515.1|105
1604949900000|2020-11-09 19:25:00|25529.6|25522.6|25532.1|25525.1|25552.1|25545.1|25522.1|25515.1|133
1604950200000|2020-11-09 19:30:00|25529.6|25522.6|25512.1|25505.1|25532.1|25525.1|25512.1|25505.1|147
1604950500000|2020-11-09 19:35:00|25514.6|25507.6|25557.1|25550.1|25562.1|25555.1|25512.1|25505.1|120
1604950800000|2020-11-09 19:40:00|25554.6|25547.6|25592.1|25585.1|25592.1|25585.1|25549.6|25542.6|411
1604951100000|2020-11-09 19:45:00|25589.6|25582.6|25607.1|25600.1|25612.1|25605.1|25577.1|25570.1|179
1604951400000|2020-11-09 19:50:00|25604.6|25597.6|25577.1|25570.1|25604.6|25597.6|25562.1|25555.1|285
1604951700000|2020-11-09 19:55:00|25582.1|25575.1|25607.1|25600.1|25612.1|25605.1|25582.1|25575.1|270
1604952000000|2020-11-09 20:00:00|25612.1|25605.1|25607.1|25600.1|25617.1|25610.1|25592.1|25585.1|412
1604952300000|2020-11-09 20:05:00|25604.6|25597.6|25592.1|25585.1|25604.6|25597.6|25569.6|25562.6|169
1604952600000|2020-11-09 20:10:00|25594.6|25587.6|25569.6|25562.6|25597.1|25590.1|25562.1|25555.1|278
1604952900000|2020-11-09 20:15:00|25572.1|25565.1|25584.6|25577.6|25602.1|25595.1|25569.6|25562.6|287
1604953200000|2020-11-09 20:20:00|25582.1|25575.1|25572.1|25565.1|25582.1|25575.1|25552.1|25545.1|307
1604953500000|2020-11-09 20:25:00|25567.1|25560.1|25547.1|25540.1|25572.1|25565.1|25532.1|25525.1|323
1604953800000|2020-11-09 20:30:00|25552.1|25545.1|25547.1|25540.1|25577.1|25570.1|25542.1|25535.1|420
1604954100000|2020-11-09 20:35:00|25537.1|25530.1|25572.1|25565.1|25572.1|25565.1|25522.1|25515.1|371
1604954400000|2020-11-09 20:40:00|25567.1|25560.1|25574.6|25567.6|25574.6|25567.6|25552.1|25545.1|240
1604954700000|2020-11-09 20:45:00|25572.1|25565.1|25542.1|25535.1|25574.6|25567.6|25542.1|25535.1|399
1604955000000|2020-11-09 20:50:00|25539.6|25532.6|25462.1|25455.1|25539.6|25532.6|25447.1|25440.1|734
1604955300000|2020-11-09 20:55:00|25464.6|25457.6|25447.1|25440.1|25517.1|25510.1|25442.1|25435.1|968
1604955600000|2020-11-09 21:00:00|25449.6|25442.6|25472.1|25465.1|25472.1|25465.1|25447.1|25440.1|298
1604955900000|2020-11-09 21:05:00|25474.6|25467.6|25482.1|25475.1|25492.1|25485.1|25467.1|25460.1|114
1604956200000|2020-11-09 21:10:00|25479.6|25472.6|25469.6|25462.6|25482.1|25475.1|25462.1|25455.1|72
1604956500000|2020-11-09 21:15:00|25473.6|25458.6|25461.1|25446.1|25473.6|25458.6|25461.1|25446.1|64
1604956800000|2020-11-09 21:20:00|25456.1|25441.1|25466.1|25451.1|25466.1|25451.1|25456.1|25441.1|157
1604957100000|2020-11-09 21:25:00|25471.1|25456.1|25471.1|25456.1|25471.1|25456.1|25471.1|25456.1|8
1604957400000|2020-11-09 21:30:00|25466.1|25451.1|25456.1|25441.1|25466.1|25451.1|25446.1|25431.1|51
1604957700000|2020-11-09 21:35:00|25461.1|25446.1|25431.1|25416.1|25466.1|25451.1|25431.1|25416.1|52
1604958000000|2020-11-09 21:40:00|25436.1|25421.1|25438.6|25423.6|25441.1|25426.1|25436.1|25421.1|32
1604958300000|2020-11-09 21:45:00|25436.1|25421.1|25411.1|25396.1|25436.1|25421.1|25396.1|25381.1|152
1604958600000|2020-11-09 21:50:00|25416.1|25401.1|25386.1|25371.1|25416.1|25401.1|25376.1|25361.1|95
1604958900000|2020-11-09 21:55:00|25376.1|25361.1|25394.8|25364.8|25439.8|25409.8|25371.1|25356.1|63
1604959200000|2020-11-09 22:00:00|25393|25363|25391.9|25361.9|25393.5|25363.5|25387.5|25357.5|0
1604959500000|2020-11-09 22:05:00|25392.2|25362.2|25394.4|25364.4|25395.7|25365.7|25390|25360|0
1604959800000|2020-11-09 22:10:00|25393.9|25363.9|25400.6|25370.6|25407.1|25377.1|25393|25363|0
1604960100000|2020-11-09 22:15:00|25399.1|25369.1|25404.2|25374.2|25404.9|25374.9|25399.1|25369.1|0
1604960400000|2020-11-09 22:20:00|25404.9|25374.9|25409.7|25379.7|25410.5|25380.5|25404.9|25374.9|0
1604960700000|2020-11-09 22:25:00|25410.4|25380.4|25411.7|25381.7|25412.2|25382.2|25410.2|25380.2|0
1604961000000|2020-11-09 22:30:00|25412.6|25382.6|25415.1|25385.1|25417.1|25387.1|25410.3|25380.3|0
1604961300000|2020-11-09 22:35:00|25415.7|25385.7|25416.7|25386.7|25416.7|25386.7|25414.8|25384.8|0
1604961600000|2020-11-09 22:40:00|25417.7|25387.7|25448|25418|25448.6|25418.6|25417.7|25387.7|0
1604961900000|2020-11-09 22:45:00|25447.9|25417.9|25443.6|25413.6|25448.7|25418.7|25443.6|25413.6|0
1604962200000|2020-11-09 22:50:00|25444.6|25414.6|25444.1|25414.1|25445.9|25415.9|25443.8|25413.8|0
1604962500000|2020-11-09 22:55:00|25444.2|25414.2|25446.1|25416.1|25448|25418|25442.9|25412.9|0
1604962800000|2020-11-09 23:00:00|25446|25416|25401.1|25386.1|25459.8|25429.8|25371.1|25356.1|243
1604963100000|2020-11-09 23:05:00|25406.1|25391.1|25386.1|25371.1|25406.1|25391.1|25376.1|25361.1|209
1604963400000|2020-11-09 23:10:00|25383.6|25368.6|25391.1|25376.1|25401.1|25386.1|25378.6|25363.6|102
1604963700000|2020-11-09 23:15:00|25398.6|25383.6|25406.1|25391.1|25406.1|25391.1|25391.1|25376.1|107
1604964000000|2020-11-09 23:20:00|25408.6|25393.6|25411.1|25396.1|25416.1|25401.1|25396.1|25381.1|126
1604964300000|2020-11-09 23:25:00|25413.6|25398.6|25441.1|25426.1|25441.1|25426.1|25413.6|25398.6|43
1604964600000|2020-11-09 23:30:00|25446.1|25431.1|25429.6|25422.6|25477.1|25470.1|25414.6|25407.6|95202
1604964900000|2020-11-09 23:35:00|25427.1|25420.1|25394.6|25387.6|25429.6|25422.6|25392.1|25385.1|326
1604965200000|2020-11-09 23:40:00|25392.1|25385.1|25392.1|25385.1|25397.1|25390.1|25359.6|25352.6|467
1604965500000|2020-11-09 23:45:00|25389.6|25382.6|25332.1|25325.1|25399.6|25392.6|25319.6|25312.6|1211
1604965800000|2020-11-09 23:50:00|25334.6|25327.6|25292.1|25285.1|25337.1|25330.1|25237.1|25230.1|1314
1604966100000|2020-11-09 23:55:00|25297.1|25290.1|25259.6|25252.6|25322.1|25315.1|25244.6|25237.6|781
1604966400000|2020-11-10 00:00:00|25262.1|25255.1|25280.3|25273.3|25285.3|25278.3|25142.8|25135.8|5442
1604966700000|2020-11-10 00:05:00|25282.8|25275.8|25267.8|25260.8|25297.8|25290.8|25220.3|25213.3|2858
1604967000000|2020-11-10 00:10:00|25270.3|25263.3|25255.3|25248.3|25292.8|25285.8|25222.8|25215.8|1963
1604967300000|2020-11-10 00:15:00|25257.8|25250.8|25112.8|25105.8|25257.8|25250.8|25107.8|25100.8|3055
1604967600000|2020-11-10 00:20:00|25115.3|25108.3|25062.8|25055.8|25172.8|25165.8|25055.3|25048.3|2346
1604967900000|2020-11-10 00:25:00|25065.3|25058.3|25127.8|25120.8|25142.8|25135.8|25052.8|25045.8|1274
1604968200000|2020-11-10 00:30:00|25122.8|25115.8|25100.3|25093.3|25122.8|25115.8|25047.8|25040.8|721
1604968500000|2020-11-10 00:35:00|25102.8|25095.8|25157.8|25150.8|25182.8|25175.8|25097.8|25090.8|1095
1604968800000|2020-11-10 00:40:00|25160.3|25153.3|25117.8|25110.8|25175.3|25168.3|25110.3|25103.3|445
1604969100000|2020-11-10 00:45:00|25120.3|25113.3|25120.3|25113.3|25145.3|25138.3|25110.3|25103.3|322
1604969400000|2020-11-10 00:50:00|25117.8|25110.8|25162.8|25155.8|25172.8|25165.8|25117.8|25110.8|616
1604969700000|2020-11-10 00:55:00|25165.3|25158.3|25152.8|25145.8|25172.8|25165.8|25132.8|25125.8|529
1604970000000|2020-11-10 01:00:00|25155.3|25148.3|25170.3|25163.3|25180.3|25173.3|25137.8|25130.8|564
1604970300000|2020-11-10 01:05:00|25167.8|25160.8|25167.8|25160.8|25182.8|25175.8|25132.8|25125.8|411
1604970600000|2020-11-10 01:10:00|25170.3|25163.3|25152.8|25145.8|25187.8|25180.8|25152.8|25145.8|443
1604970900000|2020-11-10 01:15:00|25155.3|25148.3|25127.8|25120.8|25162.8|25155.8|25117.8|25110.8|382
1604971200000|2020-11-10 01:20:00|25125.3|25118.3|25115.3|25108.3|25140.3|25133.3|25102.8|25095.8|472
1604971500000|2020-11-10 01:25:00|25117.8|25110.8|25147.8|25140.8|25155.3|25148.3|25115.3|25108.3|283
1604971800000|2020-11-10 01:30:00|25150.3|25143.3|25137.8|25130.8|25155.3|25148.3|25112.8|25105.8|455
1604972100000|2020-11-10 01:35:00|25135.3|25128.3|25077.8|25070.8|25157.8|25150.8|25072.8|25065.8|793
1604972400000|2020-11-10 01:40:00|25080.3|25073.3|25110.3|25103.3|25117.8|25110.8|25072.8|25065.8|452
1604972700000|2020-11-10 01:45:00|25107.8|25100.8|25115.3|25108.3|25120.3|25113.3|25085.3|25078.3|467
1604973000000|2020-11-10 01:50:00|25117.8|25110.8|25117.8|25110.8|25137.8|25130.8|25112.8|25105.8|424
1604973300000|2020-11-10 01:55:00|25112.8|25105.8|25077.8|25070.8|25117.8|25110.8|25072.8|25065.8|437
1604973600000|2020-11-10 02:00:00|25075.3|25068.3|25140.3|25133.3|25142.8|25135.8|25067.8|25060.8|727
1604973900000|2020-11-10 02:05:00|25142.8|25135.8|25167.8|25160.8|25172.8|25165.8|25137.8|25130.8|407
1604974200000|2020-11-10 02:10:00|25165.3|25158.3|25147.8|25140.8|25167.8|25160.8|25145.3|25138.3|298
1604974500000|2020-11-10 02:15:00|25145.3|25138.3|25137.8|25130.8|25157.8|25150.8|25132.8|25125.8|300
1604974800000|2020-11-10 02:20:00|25135.3|25128.3|25127.8|25120.8|25142.8|25135.8|25122.8|25115.8|301
1604975100000|2020-11-10 02:25:00|25125.3|25118.3|25100.3|25093.3|25142.8|25135.8|25092.8|25085.8|727
1604975400000|2020-11-10 02:30:00|25097.8|25090.8|25112.8|25105.8|25112.8|25105.8|25087.8|25080.8|274
1604975700000|2020-11-10 02:35:00|25110.3|25103.3|25032.8|25025.8|25110.3|25103.3|25017.8|25010.8|1065
1604976000000|2020-11-10 02:40:00|25037.8|25030.8|25042.8|25035.8|25042.8|25035.8|25027.8|25020.8|251
1604976300000|2020-11-10 02:45:00|25045.3|25038.3|25087.8|25080.8|25087.8|25080.8|25045.3|25038.3|385
1604976600000|2020-11-10 02:50:00|25090.3|25083.3|25042.8|25035.8|25092.8|25085.8|25022.8|25015.8|356
1604976900000|2020-11-10 02:55:00|25040.3|25033.3|25012.8|25005.8|25045.3|25038.3|25012.8|25005.8|366
1604977200000|2020-11-10 03:00:00|25010.3|25003.3|24992.8|24985.8|25022.8|25015.8|24975.3|24968.3|901
1604977500000|2020-11-10 03:05:00|24997.8|24990.8|25027.8|25020.8|25035.3|25028.3|24982.8|24975.8|389
1604977800000|2020-11-10 03:10:00|25032.8|25025.8|25062.8|25055.8|25062.8|25055.8|25027.8|25020.8|317
1604978100000|2020-11-10 03:15:00|25060.3|25053.3|25037.8|25030.8|25060.3|25053.3|25022.8|25015.8|395
1604978400000|2020-11-10 03:20:00|25035.3|25028.3|25032.8|25025.8|25052.8|25045.8|25032.8|25025.8|323
1604978700000|2020-11-10 03:25:00|25030.3|25023.3|25050.3|25043.3|25052.8|25045.8|25022.8|25015.8|351
1604979000000|2020-11-10 03:30:00|25052.8|25045.8|25045.3|25038.3|25072.8|25065.8|25042.8|25035.8|702
1604979300000|2020-11-10 03:35:00|25047.8|25040.8|24942.8|24935.8|25052.8|25045.8|24940.3|24933.3|934
1604979600000|2020-11-10 03:40:00|24945.3|24938.3|24942.8|24935.8|24975.3|24968.3|24930.3|24923.3|962
1604979900000|2020-11-10 03:45:00|24940.3|24933.3|24932.8|24925.8|24960.3|24953.3|24922.8|24915.8|556
1604980200000|2020-11-10 03:50:00|24930.3|24923.3|24947.8|24940.8|24952.8|24945.8|24907.8|24900.8|879
1604980500000|2020-11-10 03:55:00|24945.3|24938.3|24932.8|24925.8|24952.8|24945.8|24927.8|24920.8|482
1604980800000|2020-11-10 04:00:00|24935.3|24928.3|24962.8|24955.8|24972.8|24965.8|24932.8|24925.8|579
1604981100000|2020-11-10 04:05:00|24960.3|24953.3|24957.8|24950.8|24972.8|24965.8|24942.8|24935.8|517
1604981400000|2020-11-10 04:10:00|24967.8|24960.8|24937.8|24930.8|24972.8|24965.8|24927.8|24920.8|506
1604981700000|2020-11-10 04:15:00|24940.3|24933.3|24937.8|24930.8|24942.8|24935.8|24912.8|24905.8|820
1604982000000|2020-11-10 04:20:00|24935.3|24928.3|24932.8|24925.8|24937.8|24930.8|24912.8|24905.8|471
1604982300000|2020-11-10 04:25:00|24930.3|24923.3|24932.8|24925.8|24937.8|24930.8|24907.8|24900.8|485
1604982600000|2020-11-10 04:30:00|24935.3|24928.3|24917.8|24910.8|24942.8|24935.8|24912.8|24905.8|583
1604982900000|2020-11-10 04:35:00|24920.3|24913.3|24917.8|24910.8|24927.8|24920.8|24907.8|24900.8|179
1604983200000|2020-11-10 04:40:00|24915.3|24908.3|24867.8|24860.8|24922.8|24915.8|24862.8|24855.8|1012
1604983500000|2020-11-10 04:45:00|24862.8|24855.8|24847.8|24840.8|24887.8|24880.8|24842.8|24835.8|839
1604983800000|2020-11-10 04:50:00|24850.3|24843.3|24857.8|24850.8|24862.8|24855.8|24837.8|24830.8|819
1604984100000|2020-11-10 04:55:00|24860.3|24853.3|24867.8|24860.8|24867.8|24860.8|24842.8|24835.8|420
1604984400000|2020-11-10 05:00:00|24870.3|24863.3|24902.8|24895.8|24902.8|24895.8|24862.8|24855.8|917
1604984700000|2020-11-10 05:05:00|24905.3|24898.3|24947.8|24940.8|24955.3|24948.3|24892.8|24885.8|1431
1604985000000|2020-11-10 05:10:00|24952.8|24945.8|24957.8|24950.8|24962.8|24955.8|24937.8|24930.8|700
1604985300000|2020-11-10 05:15:00|24960.3|24953.3|24962.8|24955.8|24982.8|24975.8|24937.8|24930.8|675
1604985600000|2020-11-10 05:20:00|24957.8|24950.8|24977.8|24970.8|24997.8|24990.8|24957.8|24950.8|604
1604985900000|2020-11-10 05:25:00|24980.3|24973.3|24977.8|24970.8|24987.8|24980.8|24957.8|24950.8|341
1604986200000|2020-11-10 05:30:00|24972.8|24965.8|24972.8|24965.8|24977.8|24970.8|24957.8|24950.8|345
1604986500000|2020-11-10 05:35:00|24977.8|24970.8|24957.8|24950.8|24982.8|24975.8|24952.8|24945.8|528
1604986800000|2020-11-10 05:40:00|24960.3|24953.3|24937.8|24930.8|24972.8|24965.8|24937.8|24930.8|585
1604987100000|2020-11-10 05:45:00|24935.3|24928.3|24922.8|24915.8|24957.8|24950.8|24922.8|24915.8|771
1604987400000|2020-11-10 05:50:00|24917.8|24910.8|24897.8|24890.8|24917.8|24910.8|24892.8|24885.8|834
1604987700000|2020-11-10 05:55:00|24895.3|24888.3|24927.8|24920.8|24932.8|24925.8|24882.8|24875.8|2046
1604988000000|2020-11-10 06:00:00|24917.8|24910.8|24957.8|24950.8|24962.8|24955.8|24902.8|24895.8|3200
1604988300000|2020-11-10 06:05:00|24955.3|24948.3|24962.8|24955.8|24977.8|24970.8|24932.8|24925.8|1219
1604988600000|2020-11-10 06:10:00|24957.8|24950.8|24957.8|24950.8|24982.8|24975.8|24942.8|24935.8|809
1604988900000|2020-11-10 06:15:00|24960.3|24953.3|24902.8|24895.8|24960.3|24953.3|24902.8|24895.8|623
1604989200000|2020-11-10 06:20:00|24905.3|24898.3|24922.8|24915.8|24927.8|24920.8|24905.3|24898.3|109
1604989500000|2020-11-10 06:25:00|24917.8|24910.8|24917.8|24910.8|24927.8|24920.8|24915.3|24908.3|41
1604989800000|2020-11-10 06:30:00|24915.3|24908.3|24935.3|24928.3|24937.8|24930.8|24912.8|24905.8|32
1604990100000|2020-11-10 06:35:00|24932.8|24925.8|24957.8|24950.8|24957.8|24950.8|24932.8|24925.8|51
1604990400000|2020-11-10 06:40:00|24955.3|24948.3|24982.8|24975.8|24987.8|24980.8|24952.8|24945.8|83
1604990700000|2020-11-10 06:45:00|24977.8|24970.8|24985.3|24978.3|25012.8|25005.8|24977.8|24970.8|267
1604991000000|2020-11-10 06:50:00|24977.8|24970.8|25017.8|25010.8|25022.8|25015.8|24977.8|24970.8|186
1604991300000|2020-11-10 06:55:00|25015.3|25008.3|25035.3|25028.3|25062.8|25055.8|25015.3|25008.3|361
1604991600000|2020-11-10 07:00:00|25037.8|25030.8|25087.8|25080.8|25095.3|25088.3|25037.8|25030.8|393
1604991900000|2020-11-10 07:05:00|25085.3|25078.3|25107.8|25100.8|25122.8|25115.8|25072.8|25065.8|502
1604992200000|2020-11-10 07:10:00|25110.3|25103.3|25097.8|25090.8|25120.3|25113.3|25092.8|25085.8|83
1604992500000|2020-11-10 07:15:00|25107.8|25100.8|25137.8|25130.8|25137.8|25130.8|25077.8|25070.8|425
1604992800000|2020-11-10 07:20:00|25132.8|25125.8|25147.8|25140.8|25155.3|25148.3|25122.8|25115.8|208
1604993100000|2020-11-10 07:25:00|25152.8|25145.8|25145.3|25138.3|25152.8|25145.8|25122.8|25115.8|322
1604993400000|2020-11-10 07:30:00|25147.8|25140.8|25147.8|25140.8|25197.8|25190.8|25142.8|25135.8|719
1604993700000|2020-11-10 07:35:00|25145.3|25138.3|25142.8|25135.8|25152.8|25145.8|25132.8|25125.8|234
1604994000000|2020-11-10 07:40:00|25147.8|25140.8|25162.8|25155.8|25170.3|25163.3|25137.8|25130.8|164
1604994300000|2020-11-10 07:45:00|25160.3|25153.3|25112.8|25105.8|25175.3|25168.3|25107.8|25100.8|345
1604994600000|2020-11-10 07:50:00|25107.8|25100.8|25127.8|25120.8|25140.3|25133.3|25100.3|25093.3|368
1604994900000|2020-11-10 07:55:00|25122.8|25115.8|25107.8|25100.8|25137.8|25130.8|25107.8|25100.8|96
1604995200000|2020-11-10 08:00:00|25112.8|25105.8|25177.8|25170.8|25182.8|25175.8|25112.8|25105.8|783
1604995500000|2020-11-10 08:05:00|25175.3|25168.3|25177.8|25170.8|25232.8|25225.8|25167.8|25160.8|1052
1604995800000|2020-11-10 08:10:00|25182.8|25175.8|25137.8|25130.8|25182.8|25175.8|25132.8|25125.8|598
1604996100000|2020-11-10 08:15:00|25142.8|25135.8|25157.8|25150.8|25187.8|25180.8|25127.8|25120.8|628
1604996400000|2020-11-10 08:20:00|25160.3|25153.3|25212.8|25205.8|25217.8|25210.8|25157.8|25150.8|387
1604996700000|2020-11-10 08:25:00|25215.3|25208.3|25232.8|25225.8|25252.8|25245.8|25200.3|25193.3|406
1604997000000|2020-11-10 08:30:00|25230.3|25223.3|25157.8|25150.8|25230.3|25223.3|25152.8|25145.8|365
1604997300000|2020-11-10 08:35:00|25160.3|25153.3|25132.8|25125.8|25162.8|25155.8|25127.8|25120.8|200
1604997600000|2020-11-10 08:40:00|25127.8|25120.8|25122.8|25115.8|25152.8|25145.8|25117.8|25110.8|353
1604997900000|2020-11-10 08:45:00|25127.8|25120.8|25140.3|25133.3|25147.8|25140.8|25117.8|25110.8|361
1604998200000|2020-11-10 08:50:00|25142.8|25135.8|25122.8|25115.8|25142.8|25135.8|25117.8|25110.8|209
1604998500000|2020-11-10 08:55:00|25125.3|25118.3|25132.8|25125.8|25142.8|25135.8|25117.8|25110.8|230
1604998800000|2020-11-10 09:00:00|25127.8|25120.8|25142.8|25135.8|25147.8|25140.8|25127.8|25120.8|288
1604999100000|2020-11-10 09:05:00|25137.8|25130.8|25150.3|25143.3|25152.8|25145.8|25107.8|25100.8|344
1604999400000|2020-11-10 09:10:00|25152.8|25145.8|25152.8|25145.8|25162.8|25155.8|25147.8|25140.8|130
1604999700000|2020-11-10 09:15:00|25155.3|25148.3|25172.8|25165.8|25182.8|25175.8|25155.3|25148.3|513
1605000000000|2020-11-10 09:20:00|25175.3|25168.3|25217.8|25210.8|25217.8|25210.8|25167.8|25160.8|260
1605000300000|2020-11-10 09:25:00|25220.3|25213.3|25237.8|25230.8|25242.8|25235.8|25207.8|25200.8|186
1605000600000|2020-11-10 09:30:00|25240.3|25233.3|25207.8|25200.8|25252.8|25245.8|25200.3|25193.3|361
1605000900000|2020-11-10 09:35:00|25202.8|25195.8|25212.8|25205.8|25212.8|25205.8|25195.3|25188.3|204
1605001200000|2020-11-10 09:40:00|25207.8|25200.8|25197.8|25190.8|25230.3|25223.3|25182.8|25175.8|197
1605001500000|2020-11-10 09:45:00|25200.3|25193.3|25235.3|25228.3|25237.8|25230.8|25187.8|25180.8|246
1605001800000|2020-11-10 09:50:00|25232.8|25225.8|25227.8|25220.8|25237.8|25230.8|25212.8|25205.8|201
1605002100000|2020-11-10 09:55:00|25230.3|25223.3|25232.8|25225.8|25245.3|25238.3|25227.8|25220.8|349
1605002400000|2020-11-10 10:00:00|25235.3|25228.3|25247.8|25240.8|25252.8|25245.8|25227.8|25220.8|246
1605002700000|2020-11-10 10:05:00|25250.3|25243.3|25212.8|25205.8|25252.8|25245.8|25207.8|25200.8|297
1605003000000|2020-11-10 10:10:00|25207.8|25200.8|25192.8|25185.8|25227.8|25220.8|25187.8|25180.8|253
1605003300000|2020-11-10 10:15:00|25190.3|25183.3|25177.8|25170.8|25197.8|25190.8|25172.8|25165.8|166
1605003600000|2020-11-10 10:20:00|25175.3|25168.3|25172.8|25165.8|25187.8|25180.8|25162.8|25155.8|443
1605003900000|2020-11-10 10:25:00|25175.3|25168.3|25182.8|25175.8|25185.3|25178.3|25167.8|25160.8|207
1605004200000|2020-11-10 10:30:00|25180.3|25173.3|25202.8|25195.8|25207.8|25200.8|25167.8|25160.8|175
1605004500000|2020-11-10 10:35:00|25205.3|25198.3|25212.8|25205.8|25217.8|25210.8|25197.8|25190.8|91
1605004800000|2020-11-10 10:40:00|25210.3|25203.3|25177.8|25170.8|25217.8|25210.8|25177.8|25170.8|236
1605005100000|2020-11-10 10:45:00|25180.3|25173.3|25157.8|25150.8|25187.8|25180.8|25152.8|25145.8|158
1605005400000|2020-11-10 10:50:00|25160.3|25153.3|25157.8|25150.8|25162.8|25155.8|25145.3|25138.3|90
1605005700000|2020-11-10 10:55:00|25162.8|25155.8|25152.8|25145.8|25170.3|25163.3|25147.8|25140.8|157
1605006000000|2020-11-10 11:00:00|25150.3|25143.3|25180.3|25173.3|25180.3|25173.3|25132.8|25125.8|147
1605006300000|2020-11-10 11:05:00|25177.8|25170.8|25187.8|25180.8|25187.8|25180.8|25172.8|25165.8|51
1605006600000|2020-11-10 11:10:00|25185.3|25178.3|25187.8|25180.8|25192.8|25185.8|25182.8|25175.8|101
1605006900000|2020-11-10 11:15:00|25185.3|25178.3|25177.8|25170.8|25192.8|25185.8|25177.8|25170.8|85
1605007200000|2020-11-10 11:20:00|25180.3|25173.3|25172.8|25165.8|25182.8|25175.8|25167.8|25160.8|59
1605007500000|2020-11-10 11:25:00|25175.3|25168.3|25185.3|25178.3|25192.8|25185.8|25172.8|25165.8|79
1605007800000|2020-11-10 11:30:00|25182.8|25175.8|25202.8|25195.8|25207.8|25200.8|25177.8|25170.8|308
1605008100000|2020-11-10 11:35:00|25200.3|25193.3|25202.8|25195.8|25212.8|25205.8|25197.8|25190.8|136
1605008400000|2020-11-10 11:40:00|25200.3|25193.3|25195.3|25188.3|25207.8|25200.8|25192.8|25185.8|90
1605008700000|2020-11-10 11:45:00|25192.8|25185.8|25172.8|25165.8|25195.3|25188.3|25172.8|25165.8|80
1605009000000|2020-11-10 11:50:00|25175.3|25168.3|25185.3|25178.3|25187.8|25180.8|25157.8|25150.8|175
1605009300000|2020-11-10 11:55:00|25187.8|25180.8|25207.8|25200.8|25207.8|25200.8|25182.8|25175.8|201
1605009600000|2020-11-10 12:00:00|25205.3|25198.3|25197.8|25190.8|25217.8|25210.8|25195.3|25188.3|170
1605009900000|2020-11-10 12:05:00|25200.3|25193.3|25192.8|25185.8|25212.8|25205.8|25187.8|25180.8|143
1605010200000|2020-11-10 12:10:00|25190.3|25183.3|25167.8|25160.8|25195.3|25188.3|25167.8|25160.8|93
1605010500000|2020-11-10 12:15:00|25170.3|25163.3|25172.8|25165.8|25177.8|25170.8|25167.8|25160.8|57
1605010800000|2020-11-10 12:20:00|25177.8|25170.8|25152.8|25145.8|25177.8|25170.8|25152.8|25145.8|68
1605011100000|2020-11-10 12:25:00|25155.3|25148.3|25167.8|25160.8|25177.8|25170.8|25152.8|25145.8|72
1605011400000|2020-11-10 12:30:00|25172.8|25165.8|25172.8|25165.8|25182.8|25175.8|25167.8|25160.8|98
1605011700000|2020-11-10 12:35:00|25175.3|25168.3|25177.8|25170.8|25182.8|25175.8|25162.8|25155.8|134
1605012000000|2020-11-10 12:40:00|25175.3|25168.3|25170.3|25163.3|25182.8|25175.8|25170.3|25163.3|66
1605012300000|2020-11-10 12:45:00|25172.8|25165.8|25172.8|25165.8|25175.3|25168.3|25167.8|25160.8|32
1605012600000|2020-11-10 12:50:00|25170.3|25163.3|25180.3|25173.3|25187.8|25180.8|25170.3|25163.3|58
1605012900000|2020-11-10 12:55:00|25182.8|25175.8|25157.8|25150.8|25182.8|25175.8|25152.8|25145.8|76
1605013200000|2020-11-10 13:00:00|25152.8|25145.8|25160.3|25153.3|25162.8|25155.8|25152.8|25145.8|78
1605013500000|2020-11-10 13:05:00|25157.8|25150.8|25152.8|25145.8|25162.8|25155.8|25147.8|25140.8|78
1605013800000|2020-11-10 13:10:00|25155.3|25148.3|25162.8|25155.8|25167.8|25160.8|25152.8|25145.8|74
1605014100000|2020-11-10 13:15:00|25165.3|25158.3|25172.8|25165.8|25172.8|25165.8|25157.8|25150.8|59
1605014400000|2020-11-10 13:20:00|25175.3|25168.3|25172.8|25165.8|25182.8|25175.8|25172.8|25165.8|69
1605014700000|2020-11-10 13:25:00|25175.3|25168.3|25187.8|25180.8|25187.8|25180.8|25172.8|25165.8|183
1605015000000|2020-11-10 13:30:00|25185.3|25178.3|25172.8|25165.8|25187.8|25180.8|25167.8|25160.8|124
1605015300000|2020-11-10 13:35:00|25175.3|25168.3|25177.8|25170.8|25182.8|25175.8|25167.8|25160.8|208
1605015600000|2020-11-10 13:40:00|25175.3|25168.3|25165.3|25158.3|25177.8|25170.8|25162.8|25155.8|335
1605015900000|2020-11-10 13:45:00|25167.8|25160.8|25172.8|25165.8|25177.8|25170.8|25162.8|25155.8|70
1605016200000|2020-11-10 13:50:00|25177.8|25170.8|25187.8|25180.8|25197.8|25190.8|25177.8|25170.8|131
1605016500000|2020-11-10 13:55:00|25182.8|25175.8|25197.8|25190.8|25197.8|25190.8|25182.8|25175.8|103
1605016800000|2020-11-10 14:00:00|25192.8|25185.8|25202.8|25195.8|25212.8|25205.8|25187.8|25180.8|161
1605017100000|2020-11-10 14:05:00|25205.3|25198.3|25227.8|25220.8|25237.8|25230.8|25202.8|25195.8|496
1605017400000|2020-11-10 14:10:00|25225.3|25218.3|25242.8|25235.8|25247.8|25240.8|25222.8|25215.8|331
1605017700000|2020-11-10 14:15:00|25247.8|25240.8|25212.8|25205.8|25247.8|25240.8|25212.8|25205.8|205
1605018000000|2020-11-10 14:20:00|25217.8|25210.8|25222.8|25215.8|25227.8|25220.8|25217.8|25210.8|88
1605018300000|2020-11-10 14:25:00|25225.3|25218.3|25242.8|25235.8|25245.3|25238.3|25217.8|25210.8|141
1605018600000|2020-11-10 14:30:00|25245.3|25238.3|25247.8|25240.8|25277.8|25270.8|25242.8|25235.8|1065
1605018900000|2020-11-10 14:35:00|25242.8|25235.8|25222.8|25215.8|25247.8|25240.8|25192.8|25185.8|610
1605019200000|2020-11-10 14:40:00|25225.3|25218.3|25232.8|25225.8|25242.8|25235.8|25192.8|25185.8|252
1605019500000|2020-11-10 14:45:00|25227.8|25220.8|25222.8|25215.8|25237.8|25230.8|25200.3|25193.3|519
1605019800000|2020-11-10 14:50:00|25227.8|25220.8|25242.8|25235.8|25252.8|25245.8|25222.8|25215.8|470
1605020100000|2020-11-10 14:55:00|25240.3|25233.3|25272.8|25265.8|25277.8|25270.8|25240.3|25233.3|400
1605020400000|2020-11-10 15:00:00|25270.3|25263.3|25317.8|25310.8|25317.8|25310.8|25262.8|25255.8|500
1605020700000|2020-11-10 15:05:00|25322.8|25315.8|25317.8|25310.8|25327.8|25320.8|25297.8|25290.8|502
1605021000000|2020-11-10 15:10:00|25322.8|25315.8|25347.8|25340.8|25357.8|25350.8|25312.8|25305.8|490
1605021300000|2020-11-10 15:15:00|25342.8|25335.8|25332.8|25325.8|25360.3|25353.3|25317.8|25310.8|298
1605021600000|2020-11-10 15:20:00|25327.8|25320.8|25270.3|25263.3|25337.8|25330.8|25267.8|25260.8|476
1605021900000|2020-11-10 15:25:00|25267.8|25260.8|25247.8|25240.8|25272.8|25265.8|25247.8|25240.8|423
1605022200000|2020-11-10 15:30:00|25252.8|25245.8|25250.3|25243.3|25257.8|25250.8|25227.8|25220.8|324
1605022500000|2020-11-10 15:35:00|25252.8|25245.8|25217.8|25210.8|25262.8|25255.8|25202.8|25195.8|433
1605022800000|2020-11-10 15:40:00|25215.3|25208.3|25207.8|25200.8|25227.8|25220.8|25197.8|25190.8|650
1605023100000|2020-11-10 15:45:00|25212.8|25205.8|25232.8|25225.8|25237.8|25230.8|25207.8|25200.8|356
1605023400000|2020-11-10 15:50:00|25227.8|25220.8|25232.8|25225.8|25252.8|25245.8|25222.8|25215.8|254
1605023700000|2020-11-10 15:55:00|25227.8|25220.8|25232.8|25225.8|25247.8|25240.8|25227.8|25220.8|184
1605024000000|2020-11-10 16:00:00|25235.3|25228.3|25282.8|25275.8|25282.8|25275.8|25227.8|25220.8|219
1605024300000|2020-11-10 16:05:00|25280.3|25273.3|25292.8|25285.8|25302.8|25295.8|25277.8|25270.8|306
1605024600000|2020-11-10 16:10:00|25295.3|25288.3|25317.8|25310.8|25317.8|25310.8|25292.8|25285.8|302
1605024900000|2020-11-10 16:15:00|25320.3|25313.3|25287.8|25280.8|25327.8|25320.8|25282.8|25275.8|148
1605025200000|2020-11-10 16:20:00|25290.3|25283.3|25292.8|25285.8|25297.8|25290.8|25282.8|25275.8|105
1605025500000|2020-11-10 16:25:00|25295.3|25288.3|25342.8|25335.8|25342.8|25335.8|25292.8|25285.8|206
1605025800000|2020-11-10 16:30:00|25340.3|25333.3|25312.8|25305.8|25342.8|25335.8|25312.8|25305.8|262
1605026100000|2020-11-10 16:35:00|25307.8|25300.8|25307.8|25300.8|25312.8|25305.8|25297.8|25290.8|192
1605026400000|2020-11-10 16:40:00|25312.8|25305.8|25340.3|25333.3|25342.8|25335.8|25312.8|25305.8|258
1605026700000|2020-11-10 16:45:00|25342.8|25335.8|25352.8|25345.8|25367.8|25360.8|25340.3|25333.3|385
1605027000000|2020-11-10 16:50:00|25347.8|25340.8|25342.8|25335.8|25367.8|25360.8|25337.8|25330.8|214
1605027300000|2020-11-10 16:55:00|25347.8|25340.8|25365.3|25358.3|25372.8|25365.8|25342.8|25335.8|248
1605027600000|2020-11-10 17:00:00|25362.8|25355.8|25397.8|25390.8|25402.8|25395.8|25357.8|25350.8|435
1605027900000|2020-11-10 17:05:00|25395.3|25388.3|25417.8|25410.8|25417.8|25410.8|25377.8|25370.8|327
1605028200000|2020-11-10 17:10:00|25412.8|25405.8|25437.8|25430.8|25437.8|25430.8|25402.8|25395.8|499
1605028500000|2020-11-10 17:15:00|25442.8|25435.8|25447.8|25440.8|25452.8|25445.8|25437.8|25430.8|588
1605028800000|2020-11-10 17:20:00|25445.3|25438.3|25437.8|25430.8|25457.8|25450.8|25432.8|25425.8|362
1605029100000|2020-11-10 17:25:00|25435.3|25428.3|25422.8|25415.8|25442.8|25435.8|25417.8|25410.8|370
1605029400000|2020-11-10 17:30:00|25425.3|25418.3|25402.8|25395.8|25437.8|25430.8|25402.8|25395.8|184
1605029700000|2020-11-10 17:35:00|25400.3|25393.3|25387.8|25380.8|25402.8|25395.8|25387.8|25380.8|100
1605030000000|2020-11-10 17:40:00|25390.3|25383.3|25392.8|25385.8|25402.8|25395.8|25387.8|25380.8|86
1605030300000|2020-11-10 17:45:00|25395.3|25388.3|25422.8|25415.8|25427.8|25420.8|25392.8|25385.8|266
1605030600000|2020-11-10 17:50:00|25417.8|25410.8|25387.8|25380.8|25422.8|25415.8|25387.8|25380.8|213
1605030900000|2020-11-10 17:55:00|25392.8|25385.8|25392.8|25385.8|25397.8|25390.8|25387.8|25380.8|94
1605031200000|2020-11-10 18:00:00|25395.3|25388.3|25407.8|25400.8|25415.3|25408.3|25395.3|25388.3|63
1605031500000|2020-11-10 18:05:00|25410.3|25403.3|25397.8|25390.8|25417.8|25410.8|25392.8|25385.8|140
1605031800000|2020-11-10 18:10:00|25392.8|25385.8|25375.3|25368.3|25397.8|25390.8|25372.8|25365.8|160
1605032100000|2020-11-10 18:15:00|25377.8|25370.8|25362.8|25355.8|25382.8|25375.8|25357.8|25350.8|148
1605032400000|2020-11-10 18:20:00|25360.3|25353.3|25317.8|25310.8|25362.8|25355.8|25317.8|25310.8|185
1605032700000|2020-11-10 18:25:00|25320.3|25313.3|25332.8|25325.8|25337.8|25330.8|25320.3|25313.3|64
1605033000000|2020-11-10 18:30:00|25327.8|25320.8|25322.8|25315.8|25332.8|25325.8|25312.8|25305.8|128
1605033300000|2020-11-10 18:35:00|25320.3|25313.3|25347.8|25340.8|25347.8|25340.8|25320.3|25313.3|97
1605033600000|2020-11-10 18:40:00|25352.8|25345.8|25362.8|25355.8|25367.8|25360.8|25347.8|25340.8|32
1605033900000|2020-11-10 18:45:00|25360.3|25353.3|25357.8|25350.8|25367.8|25360.8|25352.8|25345.8|16
1605034200000|2020-11-10 18:50:00|25360.3|25353.3|25372.8|25365.8|25372.8|25365.8|25357.8|25350.8|11
1605034500000|2020-11-10 18:55:00|25367.8|25360.8|25377.8|25370.8|25382.8|25375.8|25367.8|25360.8|79
1605034800000|2020-11-10 19:00:00|25380.3|25373.3|25332.8|25325.8|25382.8|25375.8|25327.8|25320.8|467
1605035100000|2020-11-10 19:05:00|25335.3|25328.3|25347.8|25340.8|25355.3|25348.3|25332.8|25325.8|115
1605035400000|2020-11-10 19:10:00|25350.3|25343.3|25337.8|25330.8|25352.8|25345.8|25312.8|25305.8|235
1605035700000|2020-11-10 19:15:00|25335.3|25328.3|25325.3|25318.3|25337.8|25330.8|25312.8|25305.8|61
1605036000000|2020-11-10 19:20:00|25322.8|25315.8|25342.8|25335.8|25347.8|25340.8|25312.8|25305.8|69
1605036300000|2020-11-10 19:25:00|25345.3|25338.3|25322.8|25315.8|25357.8|25350.8|25317.8|25310.8|99
1605036600000|2020-11-10 19:30:00|25325.3|25318.3|25347.8|25340.8|25357.8|25350.8|25322.8|25315.8|71
1605036900000|2020-11-10 19:35:00|25350.3|25343.3|25352.8|25345.8|25357.8|25350.8|25327.8|25320.8|70
1605037200000|2020-11-10 19:40:00|25350.3|25343.3|25337.8|25330.8|25367.8|25360.8|25322.8|25315.8|160
1605037500000|2020-11-10 19:45:00|25335.3|25328.3|25312.8|25305.8|25337.8|25330.8|25307.8|25300.8|132
1605037800000|2020-11-10 19:50:00|25315.3|25308.3|25357.8|25350.8|25365.3|25358.3|25307.8|25300.8|115
1605038100000|2020-11-10 19:55:00|25352.8|25345.8|25352.8|25345.8|25362.8|25355.8|25337.8|25330.8|146
1605038400000|2020-11-10 20:00:00|25357.8|25350.8|25332.8|25325.8|25365.3|25358.3|25332.8|25325.8|105
1605038700000|2020-11-10 20:05:00|25337.8|25330.8|25307.8|25300.8|25342.8|25335.8|25297.8|25290.8|116
1605039000000|2020-11-10 20:10:00|25310.3|25303.3|25282.8|25275.8|25322.8|25315.8|25282.8|25275.8|276
1605039300000|2020-11-10 20:15:00|25287.8|25280.8|25330.3|25323.3|25332.8|25325.8|25282.8|25275.8|195
1605039600000|2020-11-10 20:20:00|25332.8|25325.8|25342.8|25335.8|25347.8|25340.8|25322.8|25315.8|300
1605039900000|2020-11-10 20:25:00|25340.3|25333.3|25327.8|25320.8|25342.8|25335.8|25317.8|25310.8|187
1605040200000|2020-11-10 20:30:00|25325.3|25318.3|25322.8|25315.8|25337.8|25330.8|25302.8|25295.8|116
1605040500000|2020-11-10 20:35:00|25320.3|25313.3|25282.8|25275.8|25327.8|25320.8|25277.8|25270.8|188
1605040800000|2020-11-10 20:40:00|25285.3|25278.3|25337.8|25330.8|25342.8|25335.8|25285.3|25278.3|184
1605041100000|2020-11-10 20:45:00|25342.8|25335.8|25312.8|25305.8|25347.8|25340.8|25302.8|25295.8|131
1605041400000|2020-11-10 20:50:00|25315.3|25308.3|25257.8|25250.8|25317.8|25310.8|25257.8|25250.8|500
1605041700000|2020-11-10 20:55:00|25260.3|25253.3|25247.8|25240.8|25262.8|25255.8|25212.8|25205.8|782
1605042000000|2020-11-10 21:00:00|25245.3|25238.3|25277.8|25270.8|25287.8|25280.8|25242.8|25235.8|124
1605042300000|2020-11-10 21:05:00|25282.8|25275.8|25287.8|25280.8|25287.8|25280.8|25282.8|25275.8|10
1605042600000|2020-11-10 21:10:00|25285.3|25278.3|25282.8|25275.8|25292.8|25285.8|25277.8|25270.8|25
1605042900000|2020-11-10 21:15:00|25286.8|25271.8|25286.8|25271.8|25286.8|25271.8|25286.8|25271.8|11
1605043500000|2020-11-10 21:25:00|||||||||1
1605043800000|2020-11-10 21:30:00|25289.3|25274.3|25291.8|25276.8|25301.8|25286.8|25289.3|25274.3|39
1605044100000|2020-11-10 21:35:00|25294.3|25279.3|25306.8|25291.8|25306.8|25291.8|25291.8|25276.8|15
1605044400000|2020-11-10 21:40:00|25309.3|25294.3|25311.8|25296.8|25316.8|25301.8|25309.3|25294.3|31
1605044700000|2020-11-10 21:45:00|25306.8|25291.8|25326.8|25311.8|25331.8|25316.8|25306.8|25291.8|52
1605045000000|2020-11-10 21:50:00|25324.3|25309.3|25309.3|25294.3|25324.3|25309.3|25306.8|25291.8|12
1605045300000|2020-11-10 21:55:00|25306.8|25291.8|25322.4|25292.4|25325.5|25301.8|25306.8|25290.6|13
1605045600000|2020-11-10 22:00:00|25320.1|25290.1|25320.4|25290.4|25321.6|25291.6|25319.9|25289.9|0
1605045900000|2020-11-10 22:05:00|25320.7|25290.7|25319.9|25289.9|25320.7|25290.7|25319.5|25289.5|0
1605046200000|2020-11-10 22:10:00|25319.1|25289.1|25319.2|25289.2|25319.6|25289.6|25318.4|25288.4|0
1605046500000|2020-11-10 22:15:00|25318.8|25288.8|25319.7|25289.7|25319.7|25289.7|25318.8|25288.8|0
1605046800000|2020-11-10 22:20:00|25321|25291|25323.6|25293.6|25323.8|25293.8|25320.7|25290.7|0
1605047100000|2020-11-10 22:25:00|25323.8|25293.8|25323.1|25293.1|25325.9|25295.9|25320.7|25290.7|0
1605047400000|2020-11-10 22:30:00|25322.9|25292.9|25321.2|25291.2|25323.1|25293.1|25321.2|25291.2|0
1605047700000|2020-11-10 22:35:00|25320.5|25290.5|25320.1|25290.1|25321.2|25291.2|25318.7|25288.7|0
1605048000000|2020-11-10 22:40:00|25320|25290|25318.4|25288.4|25321.5|25291.5|25316.8|25286.8|0
1605048300000|2020-11-10 22:45:00|25318.6|25288.6|25317.1|25287.1|25318.8|25288.8|25316.5|25286.5|0
1605048600000|2020-11-10 22:50:00|25315.6|25285.6|25315.7|25285.7|25316.7|25286.7|25314.8|25284.8|0
1605048900000|2020-11-10 22:55:00|25315.5|25285.5|25318.4|25288.4|25323.3|25293.3|25315.1|25285.1|0
1605049200000|2020-11-10 23:00:00|25321.5|25291.5|25334.3|25319.3|25340.8|25324.3|25304.3|25289.3|38
1605049500000|2020-11-10 23:05:00|25336.8|25321.8|25326.8|25311.8|25339.3|25324.3|25326.8|25311.8|16
1605049800000|2020-11-10 23:10:00|25324.3|25309.3|25311.8|25296.8|25326.8|25311.8|25311.8|25296.8|4
1605050100000|2020-11-10 23:15:00|25314.3|25299.3|25296.8|25281.8|25316.8|25301.8|25296.8|25281.8|14
1605050400000|2020-11-10 23:20:00|25301.8|25286.8|25291.8|25276.8|25301.8|25286.8|25261.8|25246.8|85
1605050700000|2020-11-10 23:25:00|25296.8|25281.8|25324.3|25309.3|25351.8|25336.8|25296.8|25281.8|442
1605051000000|2020-11-10 23:30:00|25326.8|25311.8|25252.8|25245.8|25326.8|25315.8|25247.8|25240.8|49210
1605051300000|2020-11-10 23:35:00|25257.8|25250.8|25252.8|25245.8|25267.8|25260.8|25252.8|25245.8|177
1605051600000|2020-11-10 23:40:00|25255.3|25248.3|25297.8|25290.8|25307.8|25300.8|25247.8|25240.8|491
1605051900000|2020-11-10 23:45:00|25302.8|25295.8|25287.8|25280.8|25312.8|25305.8|25287.8|25280.8|435
1605052200000|2020-11-10 23:50:00|25290.3|25283.3|25267.8|25260.8|25290.3|25283.3|25242.8|25235.8|428
1605052500000|2020-11-10 23:55:00|25262.8|25255.8|25200.3|25193.3|25270.3|25263.3|25200.3|25193.3|846
1604966400000|2020-11-10 00:00:00|25262.1|25255.1|25280.3|25273.3|25285.3|25278.3|25142.8|25135.8|5442
1604966700000|2020-11-10 00:05:00|25282.8|25275.8|25267.8|25260.8|25297.8|25290.8|25220.3|25213.3|2858
1604967000000|2020-11-10 00:10:00|25270.3|25263.3|25255.3|25248.3|25292.8|25285.8|25222.8|25215.8|1963
1604967300000|2020-11-10 00:15:00|25257.8|25250.8|25112.8|25105.8|25257.8|25250.8|25107.8|25100.8|3055
1604967600000|2020-11-10 00:20:00|25115.3|25108.3|25062.8|25055.8|25172.8|25165.8|25055.3|25048.3|2346
1604967900000|2020-11-10 00:25:00|25065.3|25058.3|25127.8|25120.8|25142.8|25135.8|25052.8|25045.8|1274
1604968200000|2020-11-10 00:30:00|25122.8|25115.8|25100.3|25093.3|25122.8|25115.8|25047.8|25040.8|721
1604968500000|2020-11-10 00:35:00|25102.8|25095.8|25157.8|25150.8|25182.8|25175.8|25097.8|25090.8|1095
1604968800000|2020-11-10 00:40:00|25160.3|25153.3|25117.8|25110.8|25175.3|25168.3|25110.3|25103.3|445
1604969100000|2020-11-10 00:45:00|25120.3|25113.3|25120.3|25113.3|25145.3|25138.3|25110.3|25103.3|322
1604969400000|2020-11-10 00:50:00|25117.8|25110.8|25162.8|25155.8|25172.8|25165.8|25117.8|25110.8|616
1604969700000|2020-11-10 00:55:00|25165.3|25158.3|25152.8|25145.8|25172.8|25165.8|25132.8|25125.8|529
1604970000000|2020-11-10 01:00:00|25155.3|25148.3|25170.3|25163.3|25180.3|25173.3|25137.8|25130.8|564
1604970300000|2020-11-10 01:05:00|25167.8|25160.8|25167.8|25160.8|25182.8|25175.8|25132.8|25125.8|411
1604970600000|2020-11-10 01:10:00|25170.3|25163.3|25152.8|25145.8|25187.8|25180.8|25152.8|25145.8|443
1604970900000|2020-11-10 01:15:00|25155.3|25148.3|25127.8|25120.8|25162.8|25155.8|25117.8|25110.8|382
1604971200000|2020-11-10 01:20:00|25125.3|25118.3|25115.3|25108.3|25140.3|25133.3|25102.8|25095.8|472
1604971500000|2020-11-10 01:25:00|25117.8|25110.8|25147.8|25140.8|25155.3|25148.3|25115.3|25108.3|283
1604971800000|2020-11-10 01:30:00|25150.3|25143.3|25137.8|25130.8|25155.3|25148.3|25112.8|25105.8|455
1604972100000|2020-11-10 01:35:00|25135.3|25128.3|25077.8|25070.8|25157.8|25150.8|25072.8|25065.8|793
1604972400000|2020-11-10 01:40:00|25080.3|25073.3|25110.3|25103.3|25117.8|25110.8|25072.8|25065.8|452
1604972700000|2020-11-10 01:45:00|25107.8|25100.8|25115.3|25108.3|25120.3|25113.3|25085.3|25078.3|467
1604973000000|2020-11-10 01:50:00|25117.8|25110.8|25117.8|25110.8|25137.8|25130.8|25112.8|25105.8|424
1604973300000|2020-11-10 01:55:00|25112.8|25105.8|25077.8|25070.8|25117.8|25110.8|25072.8|25065.8|437
1604973600000|2020-11-10 02:00:00|25075.3|25068.3|25140.3|25133.3|25142.8|25135.8|25067.8|25060.8|727
1604973900000|2020-11-10 02:05:00|25142.8|25135.8|25167.8|25160.8|25172.8|25165.8|25137.8|25130.8|407
1604974200000|2020-11-10 02:10:00|25165.3|25158.3|25147.8|25140.8|25167.8|25160.8|25145.3|25138.3|298
1604974500000|2020-11-10 02:15:00|25145.3|25138.3|25137.8|25130.8|25157.8|25150.8|25132.8|25125.8|300
1604974800000|2020-11-10 02:20:00|25135.3|25128.3|25127.8|25120.8|25142.8|25135.8|25122.8|25115.8|301
1604975100000|2020-11-10 02:25:00|25125.3|25118.3|25100.3|25093.3|25142.8|25135.8|25092.8|25085.8|727
1604975400000|2020-11-10 02:30:00|25097.8|25090.8|25112.8|25105.8|25112.8|25105.8|25087.8|25080.8|274
1604975700000|2020-11-10 02:35:00|25110.3|25103.3|25032.8|25025.8|25110.3|25103.3|25017.8|25010.8|1065
1604976000000|2020-11-10 02:40:00|25037.8|25030.8|25042.8|25035.8|25042.8|25035.8|25027.8|25020.8|251
1604976300000|2020-11-10 02:45:00|25045.3|25038.3|25087.8|25080.8|25087.8|25080.8|25045.3|25038.3|385
1604976600000|2020-11-10 02:50:00|25090.3|25083.3|25042.8|25035.8|25092.8|25085.8|25022.8|25015.8|356
1604976900000|2020-11-10 02:55:00|25040.3|25033.3|25012.8|25005.8|25045.3|25038.3|25012.8|25005.8|366
1604977200000|2020-11-10 03:00:00|25010.3|25003.3|24992.8|24985.8|25022.8|25015.8|24975.3|24968.3|901
1604977500000|2020-11-10 03:05:00|24997.8|24990.8|25027.8|25020.8|25035.3|25028.3|24982.8|24975.8|389
1604977800000|2020-11-10 03:10:00|25032.8|25025.8|25062.8|25055.8|25062.8|25055.8|25027.8|25020.8|317
1604978100000|2020-11-10 03:15:00|25060.3|25053.3|25037.8|25030.8|25060.3|25053.3|25022.8|25015.8|395
1604978400000|2020-11-10 03:20:00|25035.3|25028.3|25032.8|25025.8|25052.8|25045.8|25032.8|25025.8|323
1604978700000|2020-11-10 03:25:00|25030.3|25023.3|25050.3|25043.3|25052.8|25045.8|25022.8|25015.8|351
1604979000000|2020-11-10 03:30:00|25052.8|25045.8|25045.3|25038.3|25072.8|25065.8|25042.8|25035.8|702
1604979300000|2020-11-10 03:35:00|25047.8|25040.8|24942.8|24935.8|25052.8|25045.8|24940.3|24933.3|934
1604979600000|2020-11-10 03:40:00|24945.3|24938.3|24942.8|24935.8|24975.3|24968.3|24930.3|24923.3|962
1604979900000|2020-11-10 03:45:00|24940.3|24933.3|24932.8|24925.8|24960.3|24953.3|24922.8|24915.8|556
1604980200000|2020-11-10 03:50:00|24930.3|24923.3|24947.8|24940.8|24952.8|24945.8|24907.8|24900.8|879
1604980500000|2020-11-10 03:55:00|24945.3|24938.3|24932.8|24925.8|24952.8|24945.8|24927.8|24920.8|482
1604980800000|2020-11-10 04:00:00|24935.3|24928.3|24962.8|24955.8|24972.8|24965.8|24932.8|24925.8|579
1604981100000|2020-11-10 04:05:00|24960.3|24953.3|24957.8|24950.8|24972.8|24965.8|24942.8|24935.8|517
1604981400000|2020-11-10 04:10:00|24967.8|24960.8|24937.8|24930.8|24972.8|24965.8|24927.8|24920.8|506
1604981700000|2020-11-10 04:15:00|24940.3|24933.3|24937.8|24930.8|24942.8|24935.8|24912.8|24905.8|820
1604982000000|2020-11-10 04:20:00|24935.3|24928.3|24932.8|24925.8|24937.8|24930.8|24912.8|24905.8|471
1604982300000|2020-11-10 04:25:00|24930.3|24923.3|24932.8|24925.8|24937.8|24930.8|24907.8|24900.8|485
1604982600000|2020-11-10 04:30:00|24935.3|24928.3|24917.8|24910.8|24942.8|24935.8|24912.8|24905.8|583
1604982900000|2020-11-10 04:35:00|24920.3|24913.3|24917.8|24910.8|24927.8|24920.8|24907.8|24900.8|179
1604983200000|2020-11-10 04:40:00|24915.3|24908.3|24867.8|24860.8|24922.8|24915.8|24862.8|24855.8|1012
1604983500000|2020-11-10 04:45:00|24862.8|24855.8|24847.8|24840.8|24887.8|24880.8|24842.8|24835.8|839
1604983800000|2020-11-10 04:50:00|24850.3|24843.3|24857.8|24850.8|24862.8|24855.8|24837.8|24830.8|819
1604984100000|2020-11-10 04:55:00|24860.3|24853.3|24867.8|24860.8|24867.8|24860.8|24842.8|24835.8|420
1604984400000|2020-11-10 05:00:00|24870.3|24863.3|24902.8|24895.8|24902.8|24895.8|24862.8|24855.8|917
1604984700000|2020-11-10 05:05:00|24905.3|24898.3|24947.8|24940.8|24955.3|24948.3|24892.8|24885.8|1431
1604985000000|2020-11-10 05:10:00|24952.8|24945.8|24957.8|24950.8|24962.8|24955.8|24937.8|24930.8|700
1604985300000|2020-11-10 05:15:00|24960.3|24953.3|24962.8|24955.8|24982.8|24975.8|24937.8|24930.8|675
1604985600000|2020-11-10 05:20:00|24957.8|24950.8|24977.8|24970.8|24997.8|24990.8|24957.8|24950.8|604
1604985900000|2020-11-10 05:25:00|24980.3|24973.3|24977.8|24970.8|24987.8|24980.8|24957.8|24950.8|341
1604986200000|2020-11-10 05:30:00|24972.8|24965.8|24972.8|24965.8|24977.8|24970.8|24957.8|24950.8|345
1604986500000|2020-11-10 05:35:00|24977.8|24970.8|24957.8|24950.8|24982.8|24975.8|24952.8|24945.8|528
1604986800000|2020-11-10 05:40:00|24960.3|24953.3|24937.8|24930.8|24972.8|24965.8|24937.8|24930.8|585
1604987100000|2020-11-10 05:45:00|24935.3|24928.3|24922.8|24915.8|24957.8|24950.8|24922.8|24915.8|771
1604987400000|2020-11-10 05:50:00|24917.8|24910.8|24897.8|24890.8|24917.8|24910.8|24892.8|24885.8|834
1604987700000|2020-11-10 05:55:00|24895.3|24888.3|24927.8|24920.8|24932.8|24925.8|24882.8|24875.8|2046
1604988000000|2020-11-10 06:00:00|24917.8|24910.8|24957.8|24950.8|24962.8|24955.8|24902.8|24895.8|3200
1604988300000|2020-11-10 06:05:00|24955.3|24948.3|24962.8|24955.8|24977.8|24970.8|24932.8|24925.8|1219
1604988600000|2020-11-10 06:10:00|24957.8|24950.8|24957.8|24950.8|24982.8|24975.8|24942.8|24935.8|809
1604988900000|2020-11-10 06:15:00|24960.3|24953.3|24902.8|24895.8|24960.3|24953.3|24902.8|24895.8|623
1604989200000|2020-11-10 06:20:00|24905.3|24898.3|24922.8|24915.8|24927.8|24920.8|24905.3|24898.3|109
1604989500000|2020-11-10 06:25:00|24917.8|24910.8|24917.8|24910.8|24927.8|24920.8|24915.3|24908.3|41
1604989800000|2020-11-10 06:30:00|24915.3|24908.3|24935.3|24928.3|24937.8|24930.8|24912.8|24905.8|32
1604990100000|2020-11-10 06:35:00|24932.8|24925.8|24957.8|24950.8|24957.8|24950.8|24932.8|24925.8|51
1604990400000|2020-11-10 06:40:00|24955.3|24948.3|24982.8|24975.8|24987.8|24980.8|24952.8|24945.8|83
1604990700000|2020-11-10 06:45:00|24977.8|24970.8|24985.3|24978.3|25012.8|25005.8|24977.8|24970.8|267
1604991000000|2020-11-10 06:50:00|24977.8|24970.8|25017.8|25010.8|25022.8|25015.8|24977.8|24970.8|186
1604991300000|2020-11-10 06:55:00|25015.3|25008.3|25035.3|25028.3|25062.8|25055.8|25015.3|25008.3|361
1604991600000|2020-11-10 07:00:00|25037.8|25030.8|25087.8|25080.8|25095.3|25088.3|25037.8|25030.8|393
1604991900000|2020-11-10 07:05:00|25085.3|25078.3|25107.8|25100.8|25122.8|25115.8|25072.8|25065.8|502
1604992200000|2020-11-10 07:10:00|25110.3|25103.3|25097.8|25090.8|25120.3|25113.3|25092.8|25085.8|83
1604992500000|2020-11-10 07:15:00|25107.8|25100.8|25137.8|25130.8|25137.8|25130.8|25077.8|25070.8|425
1604992800000|2020-11-10 07:20:00|25132.8|25125.8|25147.8|25140.8|25155.3|25148.3|25122.8|25115.8|208
1604993100000|2020-11-10 07:25:00|25152.8|25145.8|25145.3|25138.3|25152.8|25145.8|25122.8|25115.8|322
1604993400000|2020-11-10 07:30:00|25147.8|25140.8|25147.8|25140.8|25197.8|25190.8|25142.8|25135.8|719
1604993700000|2020-11-10 07:35:00|25145.3|25138.3|25142.8|25135.8|25152.8|25145.8|25132.8|25125.8|234
1604994000000|2020-11-10 07:40:00|25147.8|25140.8|25162.8|25155.8|25170.3|25163.3|25137.8|25130.8|164
1604994300000|2020-11-10 07:45:00|25160.3|25153.3|25112.8|25105.8|25175.3|25168.3|25107.8|25100.8|345
1604994600000|2020-11-10 07:50:00|25107.8|25100.8|25127.8|25120.8|25140.3|25133.3|25100.3|25093.3|368
1604994900000|2020-11-10 07:55:00|25122.8|25115.8|25107.8|25100.8|25137.8|25130.8|25107.8|25100.8|96
1604995200000|2020-11-10 08:00:00|25112.8|25105.8|25177.8|25170.8|25182.8|25175.8|25112.8|25105.8|783
1604995500000|2020-11-10 08:05:00|25175.3|25168.3|25177.8|25170.8|25232.8|25225.8|25167.8|25160.8|1052
1604995800000|2020-11-10 08:10:00|25182.8|25175.8|25137.8|25130.8|25182.8|25175.8|25132.8|25125.8|598
1604996100000|2020-11-10 08:15:00|25142.8|25135.8|25157.8|25150.8|25187.8|25180.8|25127.8|25120.8|628
1604996400000|2020-11-10 08:20:00|25160.3|25153.3|25212.8|25205.8|25217.8|25210.8|25157.8|25150.8|387
1604996700000|2020-11-10 08:25:00|25215.3|25208.3|25232.8|25225.8|25252.8|25245.8|25200.3|25193.3|406
1604997000000|2020-11-10 08:30:00|25230.3|25223.3|25157.8|25150.8|25230.3|25223.3|25152.8|25145.8|365
1604997300000|2020-11-10 08:35:00|25160.3|25153.3|25132.8|25125.8|25162.8|25155.8|25127.8|25120.8|200
1604997600000|2020-11-10 08:40:00|25127.8|25120.8|25122.8|25115.8|25152.8|25145.8|25117.8|25110.8|353
1604997900000|2020-11-10 08:45:00|25127.8|25120.8|25140.3|25133.3|25147.8|25140.8|25117.8|25110.8|361
1604998200000|2020-11-10 08:50:00|25142.8|25135.8|25122.8|25115.8|25142.8|25135.8|25117.8|25110.8|209
1604998500000|2020-11-10 08:55:00|25125.3|25118.3|25132.8|25125.8|25142.8|25135.8|25117.8|25110.8|230
1604998800000|2020-11-10 09:00:00|25127.8|25120.8|25142.8|25135.8|25147.8|25140.8|25127.8|25120.8|288
1604999100000|2020-11-10 09:05:00|25137.8|25130.8|25150.3|25143.3|25152.8|25145.8|25107.8|25100.8|344
1604999400000|2020-11-10 09:10:00|25152.8|25145.8|25152.8|25145.8|25162.8|25155.8|25147.8|25140.8|130
1604999700000|2020-11-10 09:15:00|25155.3|25148.3|25172.8|25165.8|25182.8|25175.8|25155.3|25148.3|513
1605000000000|2020-11-10 09:20:00|25175.3|25168.3|25217.8|25210.8|25217.8|25210.8|25167.8|25160.8|260
1605000300000|2020-11-10 09:25:00|25220.3|25213.3|25237.8|25230.8|25242.8|25235.8|25207.8|25200.8|186
1605000600000|2020-11-10 09:30:00|25240.3|25233.3|25207.8|25200.8|25252.8|25245.8|25200.3|25193.3|361
1605000900000|2020-11-10 09:35:00|25202.8|25195.8|25212.8|25205.8|25212.8|25205.8|25195.3|25188.3|204
1605001200000|2020-11-10 09:40:00|25207.8|25200.8|25197.8|25190.8|25230.3|25223.3|25182.8|25175.8|197
1605001500000|2020-11-10 09:45:00|25200.3|25193.3|25235.3|25228.3|25237.8|25230.8|25187.8|25180.8|246
1605001800000|2020-11-10 09:50:00|25232.8|25225.8|25227.8|25220.8|25237.8|25230.8|25212.8|25205.8|201
1605002100000|2020-11-10 09:55:00|25230.3|25223.3|25232.8|25225.8|25245.3|25238.3|25227.8|25220.8|349
1605002400000|2020-11-10 10:00:00|25235.3|25228.3|25247.8|25240.8|25252.8|25245.8|25227.8|25220.8|246
1605002700000|2020-11-10 10:05:00|25250.3|25243.3|25212.8|25205.8|25252.8|25245.8|25207.8|25200.8|297
1605003000000|2020-11-10 10:10:00|25207.8|25200.8|25192.8|25185.8|25227.8|25220.8|25187.8|25180.8|253
1605003300000|2020-11-10 10:15:00|25190.3|25183.3|25177.8|25170.8|25197.8|25190.8|25172.8|25165.8|166
1605003600000|2020-11-10 10:20:00|25175.3|25168.3|25172.8|25165.8|25187.8|25180.8|25162.8|25155.8|443
1605003900000|2020-11-10 10:25:00|25175.3|25168.3|25182.8|25175.8|25185.3|25178.3|25167.8|25160.8|207
1605004200000|2020-11-10 10:30:00|25180.3|25173.3|25202.8|25195.8|25207.8|25200.8|25167.8|25160.8|175
1605004500000|2020-11-10 10:35:00|25205.3|25198.3|25212.8|25205.8|25217.8|25210.8|25197.8|25190.8|91
1605004800000|2020-11-10 10:40:00|25210.3|25203.3|25177.8|25170.8|25217.8|25210.8|25177.8|25170.8|236
1605005100000|2020-11-10 10:45:00|25180.3|25173.3|25157.8|25150.8|25187.8|25180.8|25152.8|25145.8|158
1605005400000|2020-11-10 10:50:00|25160.3|25153.3|25157.8|25150.8|25162.8|25155.8|25145.3|25138.3|90
1605005700000|2020-11-10 10:55:00|25162.8|25155.8|25152.8|25145.8|25170.3|25163.3|25147.8|25140.8|157
1605006000000|2020-11-10 11:00:00|25150.3|25143.3|25180.3|25173.3|25180.3|25173.3|25132.8|25125.8|147
1605006300000|2020-11-10 11:05:00|25177.8|25170.8|25187.8|25180.8|25187.8|25180.8|25172.8|25165.8|51
1605006600000|2020-11-10 11:10:00|25185.3|25178.3|25187.8|25180.8|25192.8|25185.8|25182.8|25175.8|101
1605006900000|2020-11-10 11:15:00|25185.3|25178.3|25177.8|25170.8|25192.8|25185.8|25177.8|25170.8|85
1605007200000|2020-11-10 11:20:00|25180.3|25173.3|25172.8|25165.8|25182.8|25175.8|25167.8|25160.8|59
1605007500000|2020-11-10 11:25:00|25175.3|25168.3|25185.3|25178.3|25192.8|25185.8|25172.8|25165.8|79
1605007800000|2020-11-10 11:30:00|25182.8|25175.8|25202.8|25195.8|25207.8|25200.8|25177.8|25170.8|308
1605008100000|2020-11-10 11:35:00|25200.3|25193.3|25202.8|25195.8|25212.8|25205.8|25197.8|25190.8|136
1605008400000|2020-11-10 11:40:00|25200.3|25193.3|25195.3|25188.3|25207.8|25200.8|25192.8|25185.8|90
1605008700000|2020-11-10 11:45:00|25192.8|25185.8|25172.8|25165.8|25195.3|25188.3|25172.8|25165.8|80
1605009000000|2020-11-10 11:50:00|25175.3|25168.3|25185.3|25178.3|25187.8|25180.8|25157.8|25150.8|175
1605009300000|2020-11-10 11:55:00|25187.8|25180.8|25207.8|25200.8|25207.8|25200.8|25182.8|25175.8|201
1605009600000|2020-11-10 12:00:00|25205.3|25198.3|25197.8|25190.8|25217.8|25210.8|25195.3|25188.3|170
1605009900000|2020-11-10 12:05:00|25200.3|25193.3|25192.8|25185.8|25212.8|25205.8|25187.8|25180.8|143
1605010200000|2020-11-10 12:10:00|25190.3|25183.3|25167.8|25160.8|25195.3|25188.3|25167.8|25160.8|93
1605010500000|2020-11-10 12:15:00|25170.3|25163.3|25172.8|25165.8|25177.8|25170.8|25167.8|25160.8|57
1605010800000|2020-11-10 12:20:00|25177.8|25170.8|25152.8|25145.8|25177.8|25170.8|25152.8|25145.8|68
1605011100000|2020-11-10 12:25:00|25155.3|25148.3|25167.8|25160.8|25177.8|25170.8|25152.8|25145.8|72
1605011400000|2020-11-10 12:30:00|25172.8|25165.8|25172.8|25165.8|25182.8|25175.8|25167.8|25160.8|98
1605011700000|2020-11-10 12:35:00|25175.3|25168.3|25177.8|25170.8|25182.8|25175.8|25162.8|25155.8|134
1605012000000|2020-11-10 12:40:00|25175.3|25168.3|25170.3|25163.3|25182.8|25175.8|25170.3|25163.3|66
1605012300000|2020-11-10 12:45:00|25172.8|25165.8|25172.8|25165.8|25175.3|25168.3|25167.8|25160.8|32
1605012600000|2020-11-10 12:50:00|25170.3|25163.3|25180.3|25173.3|25187.8|25180.8|25170.3|25163.3|58
1605012900000|2020-11-10 12:55:00|25182.8|25175.8|25157.8|25150.8|25182.8|25175.8|25152.8|25145.8|76
1605013200000|2020-11-10 13:00:00|25152.8|25145.8|25160.3|25153.3|25162.8|25155.8|25152.8|25145.8|78
1605013500000|2020-11-10 13:05:00|25157.8|25150.8|25152.8|25145.8|25162.8|25155.8|25147.8|25140.8|78
1605013800000|2020-11-10 13:10:00|25155.3|25148.3|25162.8|25155.8|25167.8|25160.8|25152.8|25145.8|74
1605014100000|2020-11-10 13:15:00|25165.3|25158.3|25172.8|25165.8|25172.8|25165.8|25157.8|25150.8|59
1605014400000|2020-11-10 13:20:00|25175.3|25168.3|25172.8|25165.8|25182.8|25175.8|25172.8|25165.8|69
1605014700000|2020-11-10 13:25:00|25175.3|25168.3|25187.8|25180.8|25187.8|25180.8|25172.8|25165.8|183
1605015000000|2020-11-10 13:30:00|25185.3|25178.3|25172.8|25165.8|25187.8|25180.8|25167.8|25160.8|124
1605015300000|2020-11-10 13:35:00|25175.3|25168.3|25177.8|25170.8|25182.8|25175.8|25167.8|25160.8|208
1605015600000|2020-11-10 13:40:00|25175.3|25168.3|25165.3|25158.3|25177.8|25170.8|25162.8|25155.8|335
1605015900000|2020-11-10 13:45:00|25167.8|25160.8|25172.8|25165.8|25177.8|25170.8|25162.8|25155.8|70
1605016200000|2020-11-10 13:50:00|25177.8|25170.8|25187.8|25180.8|25197.8|25190.8|25177.8|25170.8|131
1605016500000|2020-11-10 13:55:00|25182.8|25175.8|25197.8|25190.8|25197.8|25190.8|25182.8|25175.8|103
1605016800000|2020-11-10 14:00:00|25192.8|25185.8|25202.8|25195.8|25212.8|25205.8|25187.8|25180.8|161
1605017100000|2020-11-10 14:05:00|25205.3|25198.3|25227.8|25220.8|25237.8|25230.8|25202.8|25195.8|496
1605017400000|2020-11-10 14:10:00|25225.3|25218.3|25242.8|25235.8|25247.8|25240.8|25222.8|25215.8|331
1605017700000|2020-11-10 14:15:00|25247.8|25240.8|25212.8|25205.8|25247.8|25240.8|25212.8|25205.8|205
1605018000000|2020-11-10 14:20:00|25217.8|25210.8|25222.8|25215.8|25227.8|25220.8|25217.8|25210.8|88
1605018300000|2020-11-10 14:25:00|25225.3|25218.3|25242.8|25235.8|25245.3|25238.3|25217.8|25210.8|141
1605018600000|2020-11-10 14:30:00|25245.3|25238.3|25247.8|25240.8|25277.8|25270.8|25242.8|25235.8|1065
1605018900000|2020-11-10 14:35:00|25242.8|25235.8|25222.8|25215.8|25247.8|25240.8|25192.8|25185.8|610
1605019200000|2020-11-10 14:40:00|25225.3|25218.3|25232.8|25225.8|25242.8|25235.8|25192.8|25185.8|252
1605019500000|2020-11-10 14:45:00|25227.8|25220.8|25222.8|25215.8|25237.8|25230.8|25200.3|25193.3|519
1605019800000|2020-11-10 14:50:00|25227.8|25220.8|25242.8|25235.8|25252.8|25245.8|25222.8|25215.8|470
1605020100000|2020-11-10 14:55:00|25240.3|25233.3|25272.8|25265.8|25277.8|25270.8|25240.3|25233.3|400
1605020400000|2020-11-10 15:00:00|25270.3|25263.3|25317.8|25310.8|25317.8|25310.8|25262.8|25255.8|500
1605020700000|2020-11-10 15:05:00|25322.8|25315.8|25317.8|25310.8|25327.8|25320.8|25297.8|25290.8|502
1605021000000|2020-11-10 15:10:00|25322.8|25315.8|25347.8|25340.8|25357.8|25350.8|25312.8|25305.8|490
1605021300000|2020-11-10 15:15:00|25342.8|25335.8|25332.8|25325.8|25360.3|25353.3|25317.8|25310.8|298
1605021600000|2020-11-10 15:20:00|25327.8|25320.8|25270.3|25263.3|25337.8|25330.8|25267.8|25260.8|476
1605021900000|2020-11-10 15:25:00|25267.8|25260.8|25247.8|25240.8|25272.8|25265.8|25247.8|25240.8|423
1605022200000|2020-11-10 15:30:00|25252.8|25245.8|25250.3|25243.3|25257.8|25250.8|25227.8|25220.8|324
1605022500000|2020-11-10 15:35:00|25252.8|25245.8|25217.8|25210.8|25262.8|25255.8|25202.8|25195.8|433
1605022800000|2020-11-10 15:40:00|25215.3|25208.3|25207.8|25200.8|25227.8|25220.8|25197.8|25190.8|650
1605023100000|2020-11-10 15:45:00|25212.8|25205.8|25232.8|25225.8|25237.8|25230.8|25207.8|25200.8|356
1605023400000|2020-11-10 15:50:00|25227.8|25220.8|25232.8|25225.8|25252.8|25245.8|25222.8|25215.8|254
1605023700000|2020-11-10 15:55:00|25227.8|25220.8|25232.8|25225.8|25247.8|25240.8|25227.8|25220.8|184
1605024000000|2020-11-10 16:00:00|25235.3|25228.3|25282.8|25275.8|25282.8|25275.8|25227.8|25220.8|219
1605024300000|2020-11-10 16:05:00|25280.3|25273.3|25292.8|25285.8|25302.8|25295.8|25277.8|25270.8|306
1605024600000|2020-11-10 16:10:00|25295.3|25288.3|25317.8|25310.8|25317.8|25310.8|25292.8|25285.8|302
1605024900000|2020-11-10 16:15:00|25320.3|25313.3|25287.8|25280.8|25327.8|25320.8|25282.8|25275.8|148
1605025200000|2020-11-10 16:20:00|25290.3|25283.3|25292.8|25285.8|25297.8|25290.8|25282.8|25275.8|105
1605025500000|2020-11-10 16:25:00|25295.3|25288.3|25342.8|25335.8|25342.8|25335.8|25292.8|25285.8|206
1605025800000|2020-11-10 16:30:00|25340.3|25333.3|25312.8|25305.8|25342.8|25335.8|25312.8|25305.8|262
1605026100000|2020-11-10 16:35:00|25307.8|25300.8|25307.8|25300.8|25312.8|25305.8|25297.8|25290.8|192
1605026400000|2020-11-10 16:40:00|25312.8|25305.8|25340.3|25333.3|25342.8|25335.8|25312.8|25305.8|258
1605026700000|2020-11-10 16:45:00|25342.8|25335.8|25352.8|25345.8|25367.8|25360.8|25340.3|25333.3|385
1605027000000|2020-11-10 16:50:00|25347.8|25340.8|25342.8|25335.8|25367.8|25360.8|25337.8|25330.8|214
1605027300000|2020-11-10 16:55:00|25347.8|25340.8|25365.3|25358.3|25372.8|25365.8|25342.8|25335.8|248
1605027600000|2020-11-10 17:00:00|25362.8|25355.8|25397.8|25390.8|25402.8|25395.8|25357.8|25350.8|435
1605027900000|2020-11-10 17:05:00|25395.3|25388.3|25417.8|25410.8|25417.8|25410.8|25377.8|25370.8|327
1605028200000|2020-11-10 17:10:00|25412.8|25405.8|25437.8|25430.8|25437.8|25430.8|25402.8|25395.8|499
1605028500000|2020-11-10 17:15:00|25442.8|25435.8|25447.8|25440.8|25452.8|25445.8|25437.8|25430.8|588
1605028800000|2020-11-10 17:20:00|25445.3|25438.3|25437.8|25430.8|25457.8|25450.8|25432.8|25425.8|362
1605029100000|2020-11-10 17:25:00|25435.3|25428.3|25422.8|25415.8|25442.8|25435.8|25417.8|25410.8|370
1605029400000|2020-11-10 17:30:00|25425.3|25418.3|25402.8|25395.8|25437.8|25430.8|25402.8|25395.8|184
1605029700000|2020-11-10 17:35:00|25400.3|25393.3|25387.8|25380.8|25402.8|25395.8|25387.8|25380.8|100
1605030000000|2020-11-10 17:40:00|25390.3|25383.3|25392.8|25385.8|25402.8|25395.8|25387.8|25380.8|86
1605030300000|2020-11-10 17:45:00|25395.3|25388.3|25422.8|25415.8|25427.8|25420.8|25392.8|25385.8|266
1605030600000|2020-11-10 17:50:00|25417.8|25410.8|25387.8|25380.8|25422.8|25415.8|25387.8|25380.8|213
1605030900000|2020-11-10 17:55:00|25392.8|25385.8|25392.8|25385.8|25397.8|25390.8|25387.8|25380.8|94
1605031200000|2020-11-10 18:00:00|25395.3|25388.3|25407.8|25400.8|25415.3|25408.3|25395.3|25388.3|63
1605031500000|2020-11-10 18:05:00|25410.3|25403.3|25397.8|25390.8|25417.8|25410.8|25392.8|25385.8|140
1605031800000|2020-11-10 18:10:00|25392.8|25385.8|25375.3|25368.3|25397.8|25390.8|25372.8|25365.8|160
1605032100000|2020-11-10 18:15:00|25377.8|25370.8|25362.8|25355.8|25382.8|25375.8|25357.8|25350.8|148
1605032400000|2020-11-10 18:20:00|25360.3|25353.3|25317.8|25310.8|25362.8|25355.8|25317.8|25310.8|185
1605032700000|2020-11-10 18:25:00|25320.3|25313.3|25332.8|25325.8|25337.8|25330.8|25320.3|25313.3|64
1605033000000|2020-11-10 18:30:00|25327.8|25320.8|25322.8|25315.8|25332.8|25325.8|25312.8|25305.8|128
1605033300000|2020-11-10 18:35:00|25320.3|25313.3|25347.8|25340.8|25347.8|25340.8|25320.3|25313.3|97
1605033600000|2020-11-10 18:40:00|25352.8|25345.8|25362.8|25355.8|25367.8|25360.8|25347.8|25340.8|32
1605033900000|2020-11-10 18:45:00|25360.3|25353.3|25357.8|25350.8|25367.8|25360.8|25352.8|25345.8|16
1605034200000|2020-11-10 18:50:00|25360.3|25353.3|25372.8|25365.8|25372.8|25365.8|25357.8|25350.8|11
1605034500000|2020-11-10 18:55:00|25367.8|25360.8|25377.8|25370.8|25382.8|25375.8|25367.8|25360.8|79
1605034800000|2020-11-10 19:00:00|25380.3|25373.3|25332.8|25325.8|25382.8|25375.8|25327.8|25320.8|467
1605035100000|2020-11-10 19:05:00|25335.3|25328.3|25347.8|25340.8|25355.3|25348.3|25332.8|25325.8|115
1605035400000|2020-11-10 19:10:00|25350.3|25343.3|25337.8|25330.8|25352.8|25345.8|25312.8|25305.8|235
1605035700000|2020-11-10 19:15:00|25335.3|25328.3|25325.3|25318.3|25337.8|25330.8|25312.8|25305.8|61
1605036000000|2020-11-10 19:20:00|25322.8|25315.8|25342.8|25335.8|25347.8|25340.8|25312.8|25305.8|69
1605036300000|2020-11-10 19:25:00|25345.3|25338.3|25322.8|25315.8|25357.8|25350.8|25317.8|25310.8|99
1605036600000|2020-11-10 19:30:00|25325.3|25318.3|25347.8|25340.8|25357.8|25350.8|25322.8|25315.8|71
1605036900000|2020-11-10 19:35:00|25350.3|25343.3|25352.8|25345.8|25357.8|25350.8|25327.8|25320.8|70
1605037200000|2020-11-10 19:40:00|25350.3|25343.3|25337.8|25330.8|25367.8|25360.8|25322.8|25315.8|160
1605037500000|2020-11-10 19:45:00|25335.3|25328.3|25312.8|25305.8|25337.8|25330.8|25307.8|25300.8|132
1605037800000|2020-11-10 19:50:00|25315.3|25308.3|25357.8|25350.8|25365.3|25358.3|25307.8|25300.8|115
1605038100000|2020-11-10 19:55:00|25352.8|25345.8|25352.8|25345.8|25362.8|25355.8|25337.8|25330.8|146
1605038400000|2020-11-10 20:00:00|25357.8|25350.8|25332.8|25325.8|25365.3|25358.3|25332.8|25325.8|105
1605038700000|2020-11-10 20:05:00|25337.8|25330.8|25307.8|25300.8|25342.8|25335.8|25297.8|25290.8|116
1605039000000|2020-11-10 20:10:00|25310.3|25303.3|25282.8|25275.8|25322.8|25315.8|25282.8|25275.8|276
1605039300000|2020-11-10 20:15:00|25287.8|25280.8|25330.3|25323.3|25332.8|25325.8|25282.8|25275.8|195
1605039600000|2020-11-10 20:20:00|25332.8|25325.8|25342.8|25335.8|25347.8|25340.8|25322.8|25315.8|300
1605039900000|2020-11-10 20:25:00|25340.3|25333.3|25327.8|25320.8|25342.8|25335.8|25317.8|25310.8|187
1605040200000|2020-11-10 20:30:00|25325.3|25318.3|25322.8|25315.8|25337.8|25330.8|25302.8|25295.8|116
1605040500000|2020-11-10 20:35:00|25320.3|25313.3|25282.8|25275.8|25327.8|25320.8|25277.8|25270.8|188
1605040800000|2020-11-10 20:40:00|25285.3|25278.3|25337.8|25330.8|25342.8|25335.8|25285.3|25278.3|184
1605041100000|2020-11-10 20:45:00|25342.8|25335.8|25312.8|25305.8|25347.8|25340.8|25302.8|25295.8|131
1605041400000|2020-11-10 20:50:00|25315.3|25308.3|25257.8|25250.8|25317.8|25310.8|25257.8|25250.8|500
1605041700000|2020-11-10 20:55:00|25260.3|25253.3|25247.8|25240.8|25262.8|25255.8|25212.8|25205.8|782
1605042000000|2020-11-10 21:00:00|25245.3|25238.3|25277.8|25270.8|25287.8|25280.8|25242.8|25235.8|124
1605042300000|2020-11-10 21:05:00|25282.8|25275.8|25287.8|25280.8|25287.8|25280.8|25282.8|25275.8|10
1605042600000|2020-11-10 21:10:00|25285.3|25278.3|25282.8|25275.8|25292.8|25285.8|25277.8|25270.8|25
1605042900000|2020-11-10 21:15:00|25286.8|25271.8|25286.8|25271.8|25286.8|25271.8|25286.8|25271.8|11
1605043500000|2020-11-10 21:25:00|||||||||1
1605043800000|2020-11-10 21:30:00|25289.3|25274.3|25291.8|25276.8|25301.8|25286.8|25289.3|25274.3|39
1605044100000|2020-11-10 21:35:00|25294.3|25279.3|25306.8|25291.8|25306.8|25291.8|25291.8|25276.8|15
1605044400000|2020-11-10 21:40:00|25309.3|25294.3|25311.8|25296.8|25316.8|25301.8|25309.3|25294.3|31
1605044700000|2020-11-10 21:45:00|25306.8|25291.8|25326.8|25311.8|25331.8|25316.8|25306.8|25291.8|52
1605045000000|2020-11-10 21:50:00|25324.3|25309.3|25309.3|25294.3|25324.3|25309.3|25306.8|25291.8|12
1605045300000|2020-11-10 21:55:00|25306.8|25291.8|25322.4|25292.4|25325.5|25301.8|25306.8|25290.6|13
1605045600000|2020-11-10 22:00:00|25320.1|25290.1|25320.4|25290.4|25321.6|25291.6|25319.9|25289.9|0
1605045900000|2020-11-10 22:05:00|25320.7|25290.7|25319.9|25289.9|25320.7|25290.7|25319.5|25289.5|0
1605046200000|2020-11-10 22:10:00|25319.1|25289.1|25319.2|25289.2|25319.6|25289.6|25318.4|25288.4|0
1605046500000|2020-11-10 22:15:00|25318.8|25288.8|25319.7|25289.7|25319.7|25289.7|25318.8|25288.8|0
1605046800000|2020-11-10 22:20:00|25321|25291|25323.6|25293.6|25323.8|25293.8|25320.7|25290.7|0
1605047100000|2020-11-10 22:25:00|25323.8|25293.8|25323.1|25293.1|25325.9|25295.9|25320.7|25290.7|0
1605047400000|2020-11-10 22:30:00|25322.9|25292.9|25321.2|25291.2|25323.1|25293.1|25321.2|25291.2|0
1605047700000|2020-11-10 22:35:00|25320.5|25290.5|25320.1|25290.1|25321.2|25291.2|25318.7|25288.7|0
1605048000000|2020-11-10 22:40:00|25320|25290|25318.4|25288.4|25321.5|25291.5|25316.8|25286.8|0
1605048300000|2020-11-10 22:45:00|25318.6|25288.6|25317.1|25287.1|25318.8|25288.8|25316.5|25286.5|0
1605048600000|2020-11-10 22:50:00|25315.6|25285.6|25315.7|25285.7|25316.7|25286.7|25314.8|25284.8|0
1605048900000|2020-11-10 22:55:00|25315.5|25285.5|25318.4|25288.4|25323.3|25293.3|25315.1|25285.1|0
1605049200000|2020-11-10 23:00:00|25321.5|25291.5|25334.3|25319.3|25340.8|25324.3|25304.3|25289.3|38
1605049500000|2020-11-10 23:05:00|25336.8|25321.8|25326.8|25311.8|25339.3|25324.3|25326.8|25311.8|16
1605049800000|2020-11-10 23:10:00|25324.3|25309.3|25311.8|25296.8|25326.8|25311.8|25311.8|25296.8|4
1605050100000|2020-11-10 23:15:00|25314.3|25299.3|25296.8|25281.8|25316.8|25301.8|25296.8|25281.8|14
1605050400000|2020-11-10 23:20:00|25301.8|25286.8|25291.8|25276.8|25301.8|25286.8|25261.8|25246.8|85
1605050700000|2020-11-10 23:25:00|25296.8|25281.8|25324.3|25309.3|25351.8|25336.8|25296.8|25281.8|442
1605051000000|2020-11-10 23:30:00|25326.8|25311.8|25252.8|25245.8|25326.8|25315.8|25247.8|25240.8|49210
1605051300000|2020-11-10 23:35:00|25257.8|25250.8|25252.8|25245.8|25267.8|25260.8|25252.8|25245.8|177
1605051600000|2020-11-10 23:40:00|25255.3|25248.3|25297.8|25290.8|25307.8|25300.8|25247.8|25240.8|491
1605051900000|2020-11-10 23:45:00|25302.8|25295.8|25287.8|25280.8|25312.8|25305.8|25287.8|25280.8|435
1605052200000|2020-11-10 23:50:00|25290.3|25283.3|25267.8|25260.8|25290.3|25283.3|25242.8|25235.8|428
1605052500000|2020-11-10 23:55:00|25262.8|25255.8|25200.3|25193.3|25270.3|25263.3|25200.3|25193.3|846
1605052800000|2020-11-11 00:00:00|25202.8|25195.8|25207.8|25200.8|25242.8|25235.8|25192.8|25185.8|2671
1605053100000|2020-11-11 00:05:00|25212.8|25205.8|25162.8|25155.8|25222.8|25215.8|25162.8|25155.8|1960
1605053400000|2020-11-11 00:10:00|25167.8|25160.8|25172.8|25165.8|25207.8|25200.8|25167.8|25160.8|1247
1605053700000|2020-11-11 00:15:00|25175.3|25168.3|25182.8|25175.8|25205.3|25198.3|25160.3|25153.3|1558
1605054000000|2020-11-11 00:20:00|25180.3|25173.3|25190.2|25183.2|25202.7|25195.7|25167.8|25160.8|889
1605054300000|2020-11-11 00:25:00|25192.7|25185.7|25187.7|25180.7|25205.2|25198.2|25177.7|25170.7|668
1605054600000|2020-11-11 00:30:00|25190.2|25183.2|25177.7|25170.7|25192.7|25185.7|25157.7|25150.7|463
1605054900000|2020-11-11 00:35:00|25180.2|25173.2|25192.7|25185.7|25202.7|25195.7|25172.7|25165.7|487
1605055200000|2020-11-11 00:40:00|25195.2|25188.2|25222.7|25215.7|25222.7|25215.7|25195.2|25188.2|519
1605055500000|2020-11-11 00:45:00|25225.2|25218.2|25217.7|25210.7|25227.7|25220.7|25212.7|25205.7|459
1605055800000|2020-11-11 00:50:00|25215.2|25208.2|25207.7|25200.7|25230.2|25223.2|25207.7|25200.7|489
1605056100000|2020-11-11 00:55:00|25202.7|25195.7|25207.7|25200.7|25222.7|25215.7|25202.7|25195.7|499
1605056400000|2020-11-11 01:00:00|25205.2|25198.2|25192.7|25185.7|25207.7|25200.7|25187.7|25180.7|735
1605056700000|2020-11-11 01:05:00|25195.2|25188.2|25192.7|25185.7|25197.7|25190.7|25152.7|25145.7|1021
1605057000000|2020-11-11 01:10:00|25190.2|25183.2|25232.7|25225.7|25232.7|25225.7|25190.2|25183.2|637
1605057300000|2020-11-11 01:15:00|25230.2|25223.2|25192.7|25185.7|25237.7|25230.7|25192.7|25185.7|948
1605057600000|2020-11-11 01:20:00|25195.2|25188.2|25182.7|25175.7|25197.7|25190.7|25180.2|25173.2|311
1605057900000|2020-11-11 01:25:00|25185.2|25178.2|25182.7|25175.7|25202.7|25195.7|25167.7|25160.7|551
1605058200000|2020-11-11 01:30:00|25187.7|25180.7|25190.2|25183.2|25197.7|25190.7|25172.7|25165.7|452
1605058500000|2020-11-11 01:35:00|25187.7|25180.7|25197.7|25190.7|25212.7|25205.7|25187.7|25180.7|450
1605058800000|2020-11-11 01:40:00|25200.2|25193.2|25205.2|25198.2|25212.7|25205.7|25195.2|25188.2|296
1605059100000|2020-11-11 01:45:00|25202.7|25195.7|25222.7|25215.7|25222.7|25215.7|25200.2|25193.2|315
1605059400000|2020-11-11 01:50:00|25227.7|25220.7|25212.7|25205.7|25232.7|25225.7|25202.7|25195.7|619
1605059700000|2020-11-11 01:55:00|25215.2|25208.2|25252.7|25245.7|25260.2|25253.2|25215.2|25208.2|708
1605060000000|2020-11-11 02:00:00|25250.2|25243.2|25287.7|25280.7|25287.7|25280.7|25250.2|25243.2|535
1605060300000|2020-11-11 02:05:00|25285.2|25278.2|25297.7|25290.7|25302.7|25295.7|25277.7|25270.7|558
1605060600000|2020-11-11 02:10:00|25295.2|25288.2|25292.7|25285.7|25297.7|25290.7|25282.7|25275.7|355
1605060900000|2020-11-11 02:15:00|25297.7|25290.7|25317.7|25310.7|25322.7|25315.7|25290.2|25283.2|693
1605061200000|2020-11-11 02:20:00|25322.7|25315.7|25327.7|25320.7|25332.7|25325.7|25307.7|25300.7|590
1605061500000|2020-11-11 02:25:00|25330.2|25323.2|25332.7|25325.7|25337.7|25330.7|25320.2|25313.2|446
1605061800000|2020-11-11 02:30:00|25347.7|25340.7|25327.7|25320.7|25357.7|25350.7|25312.7|25305.7|703
1605062100000|2020-11-11 02:35:00|25330.2|25323.2|25360.2|25353.2|25365.2|25358.2|25322.7|25315.7|280
1605062400000|2020-11-11 02:40:00|25367.7|25360.7|25377.7|25370.7|25417.7|25410.7|25365.2|25358.2|917
1605062700000|2020-11-11 02:45:00|25382.7|25375.7|25352.7|25345.7|25387.7|25380.7|25350.2|25343.2|594
1605063000000|2020-11-11 02:50:00|25355.2|25348.2|25332.7|25325.7|25357.7|25350.7|25332.7|25325.7|311
1605063300000|2020-11-11 02:55:00|25337.7|25330.7|25342.7|25335.7|25347.7|25340.7|25327.7|25320.7|232
1605063600000|2020-11-11 03:00:00|25345.2|25338.2|25352.7|25345.7|25367.7|25360.7|25342.7|25335.7|286
1605063900000|2020-11-11 03:05:00|25350.2|25343.2|25362.7|25355.7|25362.7|25355.7|25347.7|25340.7|275
1605064200000|2020-11-11 03:10:00|25365.2|25358.2|25362.7|25355.7|25372.7|25365.7|25355.2|25348.2|499
1605064500000|2020-11-11 03:15:00|25365.2|25358.2|25377.7|25370.7|25377.7|25370.7|25342.7|25335.7|398
1605064800000|2020-11-11 03:20:00|25382.7|25375.7|25377.7|25370.7|25390.2|25383.2|25372.7|25365.7|319
1605065100000|2020-11-11 03:25:00|25382.7|25375.7|25377.7|25370.7|25397.7|25390.7|25372.7|25365.7|284
1605065400000|2020-11-11 03:30:00|25375.2|25368.2|25362.7|25355.7|25407.7|25400.7|25357.7|25350.7|1271
1605065700000|2020-11-11 03:35:00|25360.2|25353.2|25352.7|25345.7|25362.7|25355.7|25342.7|25335.7|386
1605066000000|2020-11-11 03:40:00|25347.7|25340.7|25330.2|25323.2|25357.7|25350.7|25327.7|25320.7|645
1605066300000|2020-11-11 03:45:00|25327.7|25320.7|25322.7|25315.7|25342.7|25335.7|25312.7|25305.7|378
1605066600000|2020-11-11 03:50:00|25320.2|25313.2|25337.7|25330.7|25352.7|25345.7|25317.7|25310.7|336
1605066900000|2020-11-11 03:55:00|25335.2|25328.2|25352.7|25345.7|25352.7|25345.7|25332.7|25325.7|299
1605067200000|2020-11-11 04:00:00|25347.7|25340.7|25345.2|25338.2|25362.7|25355.7|25342.7|25335.7|235
1605067500000|2020-11-11 04:05:00|25347.7|25340.7|25347.7|25340.7|25352.7|25345.7|25342.7|25335.7|111
1605067800000|2020-11-11 04:10:00|25345.2|25338.2|25362.7|25355.7|25362.7|25355.7|25337.7|25330.7|213
1605068100000|2020-11-11 04:15:00|25360.2|25353.2|25357.7|25350.7|25362.7|25355.7|25352.7|25345.7|216
1605068400000|2020-11-11 04:20:00|25355.2|25348.2|25347.7|25340.7|25357.7|25350.7|25342.7|25335.7|192
1605068700000|2020-11-11 04:25:00|25352.7|25345.7|25352.7|25345.7|25367.7|25360.7|25347.7|25340.7|181
1605069000000|2020-11-11 04:30:00|25355.2|25348.2|25337.7|25330.7|25360.2|25353.2|25337.7|25330.7|347
1605069300000|2020-11-11 04:35:00|25340.2|25333.2|25347.7|25340.7|25352.7|25345.7|25337.7|25330.7|92
1605069600000|2020-11-11 04:40:00|25352.7|25345.7|25347.7|25340.7|25352.7|25345.7|25332.7|25325.7|217
1605069900000|2020-11-11 04:45:00|25352.7|25345.7|25352.7|25345.7|25357.7|25350.7|25347.7|25340.7|212
1605070200000|2020-11-11 04:50:00|25355.2|25348.2|25342.7|25335.7|25355.2|25348.2|25337.7|25330.7|112
1605070500000|2020-11-11 04:55:00|25345.2|25338.2|25342.7|25335.7|25347.7|25340.7|25332.7|25325.7|325
1605070800000|2020-11-11 05:00:00|25340.2|25333.2|25362.7|25355.7|25362.7|25355.7|25340.2|25333.2|324
1605071100000|2020-11-11 05:05:00|25360.2|25353.2|25352.7|25345.7|25362.7|25355.7|25347.7|25340.7|157
1605071400000|2020-11-11 05:10:00|25355.2|25348.2|25362.7|25355.7|25362.7|25355.7|25332.7|25325.7|637
1605071700000|2020-11-11 05:15:00|25360.2|25353.2|25357.7|25350.7|25362.7|25355.7|25347.7|25340.7|311
1605072000000|2020-11-11 05:20:00|25360.2|25353.2|25377.7|25370.7|25377.7|25370.7|25357.7|25350.7|328
1605072300000|2020-11-11 05:25:00|25372.7|25365.7|25367.7|25360.7|25375.2|25368.2|25362.7|25355.7|435
1605072600000|2020-11-11 05:30:00|25372.7|25365.7|25312.7|25305.7|25377.7|25370.7|25307.7|25300.7|755
1605072900000|2020-11-11 05:35:00|25310.2|25303.2|25267.7|25260.7|25312.7|25305.7|25252.7|25245.7|1125
1605073200000|2020-11-11 05:40:00|25265.2|25258.2|25300.2|25293.2|25307.7|25300.7|25262.7|25255.7|579
1605073500000|2020-11-11 05:45:00|25297.7|25290.7|25327.7|25320.7|25332.7|25325.7|25297.7|25290.7|523
1605073800000|2020-11-11 05:50:00|25330.2|25323.2|25312.7|25305.7|25332.7|25325.7|25307.7|25300.7|696
1605074100000|2020-11-11 05:55:00|25307.7|25300.7|25370.2|25363.2|25372.7|25365.7|25302.7|25295.7|2284
1605074400000|2020-11-11 06:00:00|25357.7|25350.7|25347.7|25340.7|25377.7|25370.7|25342.7|25335.7|5149
1605074700000|2020-11-11 06:05:00|25342.7|25335.7|25387.7|25380.7|25397.7|25390.7|25342.7|25335.7|1803
1605075000000|2020-11-11 06:10:00|25385.2|25378.2|25417.7|25410.7|25417.7|25410.7|25377.7|25370.7|936
1605075300000|2020-11-11 06:15:00|25412.7|25405.7|25377.7|25370.7|25417.7|25410.7|25377.7|25370.7|1697
1605075600000|2020-11-11 06:20:00|25380.2|25373.2|25387.7|25380.7|25387.7|25380.7|25372.7|25365.7|272
1605075900000|2020-11-11 06:25:00|25395.2|25388.2|25382.7|25375.7|25402.7|25395.7|25382.7|25375.7|232
1605076200000|2020-11-11 06:30:00|25390.2|25383.2|25402.7|25395.7|25402.7|25395.7|25387.7|25380.7|88
1605076500000|2020-11-11 06:35:00|25397.7|25390.7|25407.7|25400.7|25417.7|25410.7|25397.7|25390.7|175
1605076800000|2020-11-11 06:40:00|25412.7|25405.7|25422.7|25415.7|25422.7|25415.7|25412.7|25405.7|87
1605077100000|2020-11-11 06:45:00|25427.7|25420.7|25422.7|25415.7|25427.7|25420.7|25412.7|25405.7|36
1605077400000|2020-11-11 06:50:00|25417.7|25410.7|25397.7|25390.7|25430.2|25423.2|25397.7|25390.7|142
1605077700000|2020-11-11 06:55:00|25392.7|25385.7|25382.7|25375.7|25402.7|25395.7|25377.7|25370.7|53
1605078000000|2020-11-11 07:00:00|25380.2|25373.2|25420.2|25413.2|25422.7|25415.7|25380.2|25373.2|148
1605078300000|2020-11-11 07:05:00|25422.7|25415.7|25442.7|25435.7|25452.7|25445.7|25417.7|25410.7|156
1605078600000|2020-11-11 07:10:00|25447.7|25440.7|25447.7|25440.7|25457.7|25450.7|25440.2|25433.2|192
1605078900000|2020-11-11 07:15:00|25452.7|25445.7|25437.7|25430.7|25457.7|25450.7|25437.7|25430.7|68
1605079200000|2020-11-11 07:20:00|25440.2|25433.2|25447.7|25440.7|25457.7|25450.7|25437.7|25430.7|38
1605079500000|2020-11-11 07:25:00|25442.7|25435.7|25452.7|25445.7|25452.7|25445.7|25425.2|25418.2|314
1605079800000|2020-11-11 07:30:00|25455.2|25448.2|25442.7|25435.7|25462.7|25455.7|25432.7|25425.7|160
1605080100000|2020-11-11 07:35:00|25445.2|25438.2|25420.2|25413.2|25457.7|25450.7|25417.7|25410.7|222
1605080400000|2020-11-11 07:40:00|25422.7|25415.7|25397.7|25390.7|25422.7|25415.7|25392.7|25385.7|187
1605080700000|2020-11-11 07:45:00|25395.2|25388.2|25382.7|25375.7|25402.7|25395.7|25377.7|25370.7|211
1605081000000|2020-11-11 07:50:00|25380.2|25373.2|25400.2|25393.2|25405.2|25398.2|25380.2|25373.2|110
1605081300000|2020-11-11 07:55:00|25402.7|25395.7|25372.7|25365.7|25402.7|25395.7|25372.7|25365.7|78
1605081600000|2020-11-11 08:00:00|25375.2|25368.2|25422.7|25415.7|25432.7|25425.7|25375.2|25368.2|268
1605081900000|2020-11-11 08:05:00|25425.2|25418.2|25457.7|25450.7|25467.7|25460.7|25402.7|25395.7|539
1605082200000|2020-11-11 08:10:00|25462.7|25455.7|25425.2|25418.2|25462.7|25455.7|25417.7|25410.7|357
1605082500000|2020-11-11 08:15:00|25422.7|25415.7|25422.7|25415.7|25437.7|25430.7|25412.7|25405.7|521
1605082800000|2020-11-11 08:20:00|25425.2|25418.2|25457.7|25450.7|25487.7|25480.7|25417.7|25410.7|392
1605083100000|2020-11-11 08:25:00|25460.2|25453.2|25475.2|25468.2|25497.7|25490.7|25452.7|25445.7|330
1605083400000|2020-11-11 08:30:00|25472.7|25465.7|25437.7|25430.7|25477.7|25470.7|25422.7|25415.7|349
1605083700000|2020-11-11 08:35:00|25442.7|25435.7|25457.7|25450.7|25462.7|25455.7|25427.7|25420.7|129
1605084000000|2020-11-11 08:40:00|25460.2|25453.2|25537.7|25530.7|25542.7|25535.7|25460.2|25453.2|801
1605084300000|2020-11-11 08:45:00|25542.7|25535.7|25587.7|25580.7|25615.2|25608.2|25507.7|25500.7|1383
1605084600000|2020-11-11 08:50:00|25582.7|25575.7|25547.7|25540.7|25582.7|25575.7|25547.7|25540.7|435
1605084900000|2020-11-11 08:55:00|25552.7|25545.7|25597.7|25590.7|25617.7|25610.7|25542.7|25535.7|651
1605085200000|2020-11-11 09:00:00|25602.7|25595.7|25617.7|25610.7|25637.7|25630.7|25597.7|25590.7|584
1605085500000|2020-11-11 09:05:00|25620.2|25613.2|25587.7|25580.7|25622.7|25615.7|25572.7|25565.7|339
1605085800000|2020-11-11 09:10:00|25592.7|25585.7|25572.7|25565.7|25597.7|25590.7|25567.7|25560.7|139
1605086100000|2020-11-11 09:15:00|25577.7|25570.7|25580.2|25573.2|25597.7|25590.7|25572.7|25565.7|142
1605086400000|2020-11-11 09:20:00|25582.7|25575.7|25617.7|25610.7|25622.7|25615.7|25580.2|25573.2|136
1605086700000|2020-11-11 09:25:00|25622.7|25615.7|25617.7|25610.7|25650.2|25643.2|25607.7|25600.7|220
1605087000000|2020-11-11 09:30:00|25612.7|25605.7|25577.7|25570.7|25625.2|25618.2|25577.7|25570.7|286
1605087300000|2020-11-11 09:35:00|25580.2|25573.2|25592.7|25585.7|25597.7|25590.7|25577.7|25570.7|166
1605087600000|2020-11-11 09:40:00|25595.2|25588.2|25592.7|25585.7|25602.7|25595.7|25572.7|25565.7|176
1605087900000|2020-11-11 09:45:00|25597.7|25590.7|25577.7|25570.7|25612.7|25605.7|25572.7|25565.7|149
1605088200000|2020-11-11 09:50:00|25580.2|25573.2|25585.2|25578.2|25597.7|25590.7|25577.7|25570.7|102
1605088500000|2020-11-11 09:55:00|25587.7|25580.7|25582.7|25575.7|25597.7|25590.7|25577.7|25570.7|73
1605088800000|2020-11-11 10:00:00|25585.2|25578.2|25582.7|25575.7|25597.7|25590.7|25577.7|25570.7|84
1605089100000|2020-11-11 10:05:00|25580.2|25573.2|25577.7|25570.7|25587.7|25580.7|25567.7|25560.7|128
1605089400000|2020-11-11 10:10:00|25580.2|25573.2|25567.7|25560.7|25587.7|25580.7|25557.7|25550.7|125
1605089700000|2020-11-11 10:15:00|25572.7|25565.7|25587.7|25580.7|25597.7|25590.7|25572.7|25565.7|58
1605090000000|2020-11-11 10:20:00|25592.7|25585.7|25602.7|25595.7|25602.7|25595.7|25572.7|25565.7|164
1605090300000|2020-11-11 10:25:00|25600.2|25593.2|25607.7|25600.7|25607.7|25600.7|25592.7|25585.7|142
1605090600000|2020-11-11 10:30:00|25602.7|25595.7|25607.7|25600.7|25607.7|25600.7|25597.7|25590.7|97
1605090900000|2020-11-11 10:35:00|25602.7|25595.7|25612.7|25605.7|25612.7|25605.7|25597.7|25590.7|112
1605091200000|2020-11-11 10:40:00|25610.2|25603.2|25607.7|25600.7|25610.2|25603.2|25592.7|25585.7|186
1605091500000|2020-11-11 10:45:00|25602.7|25595.7|25602.7|25595.7|25612.7|25605.7|25602.7|25595.7|110
1605091800000|2020-11-11 10:50:00|25597.7|25590.7|25607.7|25600.7|25612.7|25605.7|25597.7|25590.7|102
1605092100000|2020-11-11 10:55:00|25610.2|25603.2|25612.7|25605.7|25627.7|25620.7|25607.7|25600.7|95
1605092400000|2020-11-11 11:00:00|25610.2|25603.2|25630.2|25623.2|25657.7|25650.7|25602.7|25595.7|350
1605092700000|2020-11-11 11:05:00|25627.7|25620.7|25597.7|25590.7|25630.2|25623.2|25597.7|25590.7|172
1605093000000|2020-11-11 11:10:00|25600.2|25593.2|25577.7|25570.7|25602.7|25595.7|25577.7|25570.7|105
1605093300000|2020-11-11 11:15:00|25582.7|25575.7|25597.7|25590.7|25615.2|25608.2|25577.7|25570.7|192
1605093600000|2020-11-11 11:20:00|25600.2|25593.2|25602.7|25595.7|25607.7|25600.7|25597.7|25590.7|52
1605093900000|2020-11-11 11:25:00|25600.2|25593.2|25607.7|25600.7|25607.7|25600.7|25597.7|25590.7|53
1605094200000|2020-11-11 11:30:00|25612.7|25605.7|25607.7|25600.7|25617.7|25610.7|25607.7|25600.7|117
1605094500000|2020-11-11 11:35:00|25612.7|25605.7|25612.7|25605.7|25632.7|25625.7|25607.7|25600.7|84
1605094800000|2020-11-11 11:40:00|25610.2|25603.2|25597.7|25590.7|25610.2|25603.2|25592.7|25585.7|78
1605095100000|2020-11-11 11:45:00|25602.7|25595.7|25597.7|25590.7|25605.2|25598.2|25590.2|25583.2|57
1605095400000|2020-11-11 11:50:00|25595.2|25588.2|25607.7|25600.7|25612.7|25605.7|25592.7|25585.7|34
1605095700000|2020-11-11 11:55:00|25610.2|25603.2|25622.7|25615.7|25627.7|25620.7|25607.7|25600.7|130
1605096000000|2020-11-11 12:00:00|25617.7|25610.7|25592.7|25585.7|25617.7|25610.7|25582.7|25575.7|177
1605096300000|2020-11-11 12:05:00|25595.2|25588.2|25587.7|25580.7|25602.7|25595.7|25587.7|25580.7|86
1605096600000|2020-11-11 12:10:00|25592.7|25585.7|25597.7|25590.7|25597.7|25590.7|25582.7|25575.7|86
1605096900000|2020-11-11 12:15:00|25600.2|25593.2|25622.7|25615.7|25622.7|25615.7|25597.7|25590.7|59
1605097200000|2020-11-11 12:20:00|25627.7|25620.7|25622.7|25615.7|25627.7|25620.7|25617.7|25610.7|46
1605097500000|2020-11-11 12:25:00|25620.2|25613.2|25612.7|25605.7|25627.7|25620.7|25610.2|25603.2|61
1605097800000|2020-11-11 12:30:00|25610.2|25603.2|25612.7|25605.7|25622.7|25615.7|25610.2|25603.2|36
1605098100000|2020-11-11 12:35:00|25615.2|25608.2|25612.7|25605.7|25627.7|25620.7|25607.7|25600.7|43
1605098400000|2020-11-11 12:40:00|25610.2|25603.2|25612.7|25605.7|25617.7|25610.7|25607.7|25600.7|27
1605098700000|2020-11-11 12:45:00|25610.2|25603.2|25612.7|25605.7|25612.7|25605.7|25607.7|25600.7|149
1605099000000|2020-11-11 12:50:00|25617.7|25610.7|25612.7|25605.7|25622.7|25615.7|25612.7|25605.7|19
1605099300000|2020-11-11 12:55:00|25615.2|25608.2|25617.7|25610.7|25617.7|25610.7|25610.2|25603.2|68
1605099600000|2020-11-11 13:00:00|25622.7|25615.7|25627.7|25620.7|25627.7|25620.7|25607.7|25600.7|130
1605099900000|2020-11-11 13:05:00|25625.2|25618.2|25632.7|25625.7|25632.7|25625.7|25617.7|25610.7|157
1605100200000|2020-11-11 13:10:00|25630.2|25623.2|25632.7|25625.7|25637.7|25630.7|25627.7|25620.7|121
1605100500000|2020-11-11 13:15:00|25630.2|25623.2|25632.7|25625.7|25632.7|25625.7|25627.7|25620.7|82
1605100800000|2020-11-11 13:20:00|25635.2|25628.2|25632.7|25625.7|25637.7|25630.7|25627.7|25620.7|83
1605101100000|2020-11-11 13:25:00|25635.2|25628.2|25632.7|25625.7|25637.7|25630.7|25627.7|25620.7|57
1605101400000|2020-11-11 13:30:00|25630.2|25623.2|25627.7|25620.7|25632.7|25625.7|25622.7|25615.7|140
1605101700000|2020-11-11 13:35:00|25625.2|25618.2|25632.7|25625.7|25632.7|25625.7|25622.7|25615.7|286
1605102000000|2020-11-11 13:40:00|25627.7|25620.7|25617.7|25610.7|25632.7|25625.7|25612.7|25605.7|161
1605102300000|2020-11-11 13:45:00|25622.7|25615.7|25617.7|25610.7|25622.7|25615.7|25617.7|25610.7|49
1605102600000|2020-11-11 13:50:00|25612.7|25605.7|25602.7|25595.7|25617.7|25610.7|25597.7|25590.7|75
1605102900000|2020-11-11 13:55:00|25607.7|25600.7|25597.7|25590.7|25607.7|25600.7|25592.7|25585.7|72
1605103200000|2020-11-11 14:00:00|25600.2|25593.2|25592.7|25585.7|25600.2|25593.2|25587.7|25580.7|69
1605103500000|2020-11-11 14:05:00|25587.7|25580.7|25582.7|25575.7|25592.7|25585.7|25567.7|25560.7|72
1605103800000|2020-11-11 14:10:00|25587.7|25580.7|25602.7|25595.7|25602.7|25595.7|25582.7|25575.7|44
1605104100000|2020-11-11 14:15:00|25597.7|25590.7|25617.7|25610.7|25622.7|25615.7|25597.7|25590.7|59
1605104400000|2020-11-11 14:20:00|25615.2|25608.2|25622.7|25615.7|25622.7|25615.7|25612.7|25605.7|32
1605104700000|2020-11-11 14:25:00|25617.7|25610.7|25627.7|25620.7|25627.7|25620.7|25612.7|25605.7|72
1605105000000|2020-11-11 14:30:00|25632.7|25625.7|25607.7|25600.7|25632.7|25625.7|25597.7|25590.7|149
1605105300000|2020-11-11 14:35:00|25612.7|25605.7|25607.7|25600.7|25627.7|25620.7|25602.7|25595.7|510
1605105600000|2020-11-11 14:40:00|25612.7|25605.7|25652.7|25645.7|25652.7|25645.7|25602.7|25595.7|263
1605105900000|2020-11-11 14:45:00|25657.7|25650.7|25667.7|25660.7|25672.7|25665.7|25635.2|25628.2|519
1605106200000|2020-11-11 14:50:00|25662.7|25655.7|25682.7|25675.7|25697.7|25690.7|25652.7|25645.7|1518
1605106500000|2020-11-11 14:55:00|25680.2|25673.2|25652.7|25645.7|25682.7|25675.7|25642.7|25635.7|1163
1605106800000|2020-11-11 15:00:00|25657.7|25650.7|25667.7|25660.7|25682.7|25675.7|25657.7|25650.7|429
1605107100000|2020-11-11 15:05:00|25670.2|25663.2|25697.7|25690.7|25702.7|25695.7|25667.7|25660.7|571
1605107400000|2020-11-11 15:10:00|25700.2|25693.2|25697.7|25690.7|25707.7|25700.7|25677.7|25670.7|556
1605107700000|2020-11-11 15:15:00|25700.2|25693.2|25672.7|25665.7|25702.7|25695.7|25667.7|25660.7|459
1605108000000|2020-11-11 15:20:00|25667.7|25660.7|25657.7|25650.7|25687.7|25680.7|25657.7|25650.7|437
1605108300000|2020-11-11 15:25:00|25652.7|25645.7|25677.7|25670.7|25677.7|25670.7|25652.7|25645.7|215
1605108600000|2020-11-11 15:30:00|25682.7|25675.7|25687.7|25680.7|25697.7|25690.7|25682.7|25675.7|112
1605108900000|2020-11-11 15:35:00|25690.2|25683.2|25667.7|25660.7|25692.7|25685.7|25662.7|25655.7|157
1605109200000|2020-11-11 15:40:00|25670.2|25663.2|25652.7|25645.7|25672.7|25665.7|25642.7|25635.7|268
1605109500000|2020-11-11 15:45:00|25657.7|25650.7|25652.7|25645.7|25662.7|25655.7|25640.2|25633.2|112
1605109800000|2020-11-11 15:50:00|25655.2|25648.2|25657.7|25650.7|25667.7|25660.7|25652.7|25645.7|103
1605110100000|2020-11-11 15:55:00|25660.2|25653.2|25677.7|25670.7|25682.7|25675.7|25657.7|25650.7|78
1605110400000|2020-11-11 16:00:00|25675.2|25668.2|25657.7|25650.7|25677.7|25670.7|25657.7|25650.7|168
1605110700000|2020-11-11 16:05:00|25652.7|25645.7|25667.7|25660.7|25670.2|25663.2|25650.2|25643.2|147
1605111000000|2020-11-11 16:10:00|25670.2|25663.2|25687.7|25680.7|25692.7|25685.7|25665.2|25658.2|113
1605111300000|2020-11-11 16:15:00|25682.7|25675.7|25687.7|25680.7|25692.7|25685.7|25682.7|25675.7|118
1605111600000|2020-11-11 16:20:00|25685.2|25678.2|25677.7|25670.7|25687.7|25680.7|25677.7|25670.7|106
1605111900000|2020-11-11 16:25:00|25682.7|25675.7|25682.7|25675.7|25685.2|25678.2|25677.7|25670.7|153
1605112200000|2020-11-11 16:30:00|25687.7|25680.7|25677.7|25670.7|25687.7|25680.7|25677.7|25670.7|377
1605112500000|2020-11-11 16:35:00|25672.7|25665.7|25667.7|25660.7|25677.7|25670.7|25667.7|25660.7|76
1605112800000|2020-11-11 16:40:00|25670.2|25663.2|25677.7|25670.7|25682.7|25675.7|25667.7|25660.7|53
1605113100000|2020-11-11 16:45:00|25680.2|25673.2|25670.2|25663.2|25682.7|25675.7|25667.7|25660.7|158
1605113400000|2020-11-11 16:50:00|25667.7|25660.7|25652.7|25645.7|25670.2|25663.2|25647.7|25640.7|172
1605113700000|2020-11-11 16:55:00|25657.7|25650.7|25672.7|25665.7|25672.7|25665.7|25657.7|25650.7|57
1605114000000|2020-11-11 17:00:00|25667.7|25660.7|25667.7|25660.7|25672.7|25665.7|25667.7|25660.7|36
1605114300000|2020-11-11 17:05:00|25662.7|25655.7|25667.7|25660.7|25672.7|25665.7|25657.7|25650.7|243
1605114600000|2020-11-11 17:10:00|25672.7|25665.7|25662.7|25655.7|25672.7|25665.7|25662.7|25655.7|31
1605114900000|2020-11-11 17:15:00|25657.7|25650.7|25647.7|25640.7|25660.2|25653.2|25642.7|25635.7|136
1605115200000|2020-11-11 17:20:00|25642.7|25635.7|25647.7|25640.7|25652.7|25645.7|25637.7|25630.7|77
1605115500000|2020-11-11 17:25:00|25642.7|25635.7|25642.7|25635.7|25647.7|25640.7|25637.7|25630.7|73
1605115800000|2020-11-11 17:30:00|25637.7|25630.7|25647.7|25640.7|25652.7|25645.7|25637.7|25630.7|90
1605116100000|2020-11-11 17:35:00|25650.2|25643.2|25647.7|25640.7|25652.7|25645.7|25642.7|25635.7|48
1605116400000|2020-11-11 17:40:00|25645.2|25638.2|25647.7|25640.7|25647.7|25640.7|25642.7|25635.7|15
1605116700000|2020-11-11 17:45:00|25652.7|25645.7|25655.2|25648.2|25662.7|25655.7|25652.7|25645.7|44
1605117000000|2020-11-11 17:50:00|25652.7|25645.7|25662.7|25655.7|25662.7|25655.7|25652.7|25645.7|19
1605117300000|2020-11-11 17:55:00|25657.7|25650.7|25662.7|25655.7|25662.7|25655.7|25652.7|25645.7|63
1605117600000|2020-11-11 18:00:00|25665.2|25658.2|25657.7|25650.7|25665.2|25658.2|25657.7|25650.7|37
1605117900000|2020-11-11 18:05:00|25652.7|25645.7|25642.7|25635.7|25652.7|25645.7|25637.7|25630.7|42
1605118200000|2020-11-11 18:10:00|25637.7|25630.7|25642.7|25635.7|25642.7|25635.7|25637.7|25630.7|36
1605118500000|2020-11-11 18:15:00|25647.7|25640.7|25647.7|25640.7|25647.7|25640.7|25647.7|25640.7|12
1605118800000|2020-11-11 18:20:00|25652.7|25645.7|25652.7|25645.7|25662.7|25655.7|25647.7|25640.7|132
1605119100000|2020-11-11 18:25:00|25647.7|25640.7|25642.7|25635.7|25647.7|25640.7|25637.7|25630.7|72
1605119400000|2020-11-11 18:30:00|25647.7|25640.7|25637.7|25630.7|25647.7|25640.7|25637.7|25630.7|62
1605119700000|2020-11-11 18:35:00|25640.2|25633.2|25650.2|25643.2|25652.7|25645.7|25637.7|25630.7|24
1605120000000|2020-11-11 18:40:00|25652.7|25645.7|25647.7|25640.7|25652.7|25645.7|25647.7|25640.7|41
1605120300000|2020-11-11 18:45:00|25642.7|25635.7|25627.7|25620.7|25647.7|25640.7|25627.7|25620.7|72
1605120600000|2020-11-11 18:50:00|25622.7|25615.7|25632.7|25625.7|25632.7|25625.7|25622.7|25615.7|42
1605120900000|2020-11-11 18:55:00|25627.7|25620.7|25630.2|25623.2|25632.7|25625.7|25617.7|25610.7|248
1605121200000|2020-11-11 19:00:00|25627.7|25620.7|25652.7|25645.7|25652.7|25645.7|25627.7|25620.7|45
1605121500000|2020-11-11 19:05:00|25650.2|25643.2|25652.7|25645.7|25660.2|25653.2|25647.7|25640.7|67
1605121800000|2020-11-11 19:10:00|25650.2|25643.2|25647.7|25640.7|25662.7|25655.7|25647.7|25640.7|55
1605122100000|2020-11-11 19:15:00|25645.2|25638.2|25617.7|25610.7|25647.7|25640.7|25612.7|25605.7|128
1605122400000|2020-11-11 19:20:00|25622.7|25615.7|25602.7|25595.7|25622.7|25615.7|25597.7|25590.7|104
1605122700000|2020-11-11 19:25:00|25607.7|25600.7|25597.7|25590.7|25607.7|25600.7|25595.2|25588.2|143
1605123000000|2020-11-11 19:30:00|25600.2|25593.2|25572.7|25565.7|25602.7|25595.7|25572.7|25565.7|137
1605123300000|2020-11-11 19:35:00|25570.2|25563.2|25567.7|25560.7|25582.7|25575.7|25562.7|25555.7|119
1605123600000|2020-11-11 19:40:00|25565.2|25558.2|25562.7|25555.7|25565.2|25558.2|25542.7|25535.7|124
1605123900000|2020-11-11 19:45:00|25560.2|25553.2|25517.7|25510.7|25562.7|25555.7|25517.7|25510.7|178
1605124200000|2020-11-11 19:50:00|25512.7|25505.7|25530.2|25523.2|25532.7|25525.7|25512.7|25505.7|86
1605124500000|2020-11-11 19:55:00|25527.7|25520.7|25547.7|25540.7|25547.7|25540.7|25527.7|25520.7|85
1605124800000|2020-11-11 20:00:00|25545.2|25538.2|25532.7|25525.7|25552.7|25545.7|25527.7|25520.7|94
1605125100000|2020-11-11 20:05:00|25530.2|25523.2|25542.7|25535.7|25542.7|25535.7|25522.7|25515.7|134
1605125400000|2020-11-11 20:10:00|25540.2|25533.2|25537.7|25530.7|25542.7|25535.7|25522.7|25515.7|154
1605125700000|2020-11-11 20:15:00|25532.7|25525.7|25547.7|25540.7|25552.7|25545.7|25532.7|25525.7|297
1605126000000|2020-11-11 20:20:00|25545.2|25538.2|25507.7|25500.7|25545.2|25538.2|25502.7|25495.7|189
1605126300000|2020-11-11 20:25:00|25505.2|25498.2|25497.7|25490.7|25517.7|25510.7|25495.2|25488.2|121
1605126600000|2020-11-11 20:30:00|25495.2|25488.2|25532.7|25525.7|25540.2|25533.2|25492.7|25485.7|91
1605126900000|2020-11-11 20:35:00|25527.7|25520.7|25547.7|25540.7|25552.7|25545.7|25517.7|25510.7|213
1605127200000|2020-11-11 20:40:00|25550.2|25543.2|25572.7|25565.7|25572.7|25565.7|25550.2|25543.2|98
1605127500000|2020-11-11 20:45:00|25577.7|25570.7|25587.7|25580.7|25587.7|25580.7|25567.7|25560.7|182
1605127800000|2020-11-11 20:50:00|25597.7|25590.7|25582.7|25575.7|25597.7|25590.7|25567.7|25560.7|212
1605128100000|2020-11-11 20:55:00|25577.7|25570.7|25577.7|25570.7|25587.7|25580.7|25557.7|25550.7|335
1605128400000|2020-11-11 21:00:00|25582.7|25575.7|25590.2|25583.2|25592.7|25585.7|25577.7|25570.7|79
1605128700000|2020-11-11 21:05:00|25592.7|25585.7|25577.7|25570.7|25592.7|25585.7|25572.7|25565.7|138
1605129000000|2020-11-11 21:10:00|25582.7|25575.7|25587.7|25580.7|25590.2|25583.2|25582.7|25575.7|30
1605129300000|2020-11-11 21:15:00|25591.7|25576.7|25586.7|25571.7|25591.7|25576.7|25581.7|25566.7|16
1605129600000|2020-11-11 21:20:00|||||||||1
1605129900000|2020-11-11 21:25:00|25581.7|25566.7|25581.7|25566.7|25581.7|25566.7|25581.7|25566.7|6
1605130200000|2020-11-11 21:30:00|25586.7|25571.7|25591.7|25576.7|25591.7|25576.7|25586.7|25571.7|15
1605130500000|2020-11-11 21:35:00|25589.2|25574.2|25606.7|25591.7|25606.7|25591.7|25589.2|25574.2|43
1605130800000|2020-11-11 21:40:00|25609.2|25594.2|25591.7|25576.7|25616.7|25601.7|25591.7|25576.7|31
1605131100000|2020-11-11 21:45:00|25586.7|25571.7|25586.7|25571.7|25586.7|25571.7|25581.7|25566.7|13
1605131400000|2020-11-11 21:50:00|25581.7|25566.7|25589.2|25574.2|25591.7|25576.7|25581.7|25566.7|10
1605131700000|2020-11-11 21:55:00|25586.7|25571.7|25585.1|25555.1|25591.7|25571.7|25571.7|25554.2|39
1605132000000|2020-11-11 22:00:00|25585.3|25555.3|25584.2|25554.2|25586|25556|25583.5|25553.5|0
1605132300000|2020-11-11 22:05:00|25584.4|25554.4|25581.6|25551.6|25584.4|25554.4|25581.4|25551.4|0
1605132600000|2020-11-11 22:10:00|25581.4|25551.4|25582.6|25552.6|25582.7|25552.7|25580.2|25550.2|0
1605132900000|2020-11-11 22:15:00|25584.5|25554.5|25584.6|25554.6|25586.2|25556.2|25583.1|25553.1|0
1605133200000|2020-11-11 22:20:00|25584.7|25554.7|25584.8|25554.8|25585.3|25555.3|25584.7|25554.7|0
1605133500000|2020-11-11 22:25:00|25584.6|25554.6|25587.3|25557.3|25588.6|25558.6|25583.7|25553.7|0
1605133800000|2020-11-11 22:30:00|25587.5|25557.5|25584.8|25554.8|25587.5|25557.5|25584.6|25554.6|0
1605134100000|2020-11-11 22:35:00|25584.9|25554.9|25584.6|25554.6|25585.7|25555.7|25584.6|25554.6|0
1605134400000|2020-11-11 22:40:00|25585.7|25555.7|25584.9|25554.9|25585.7|25555.7|25584.6|25554.6|0
1605134700000|2020-11-11 22:45:00|25584.8|25554.8|25585.1|25555.1|25585.5|25555.5|25583.3|25553.3|0
1605135000000|2020-11-11 22:50:00|25584.9|25554.9|25586.2|25556.2|25588|25558|25584.1|25554.1|0
1605135300000|2020-11-11 22:55:00|25586.5|25556.5|25588.5|25558.5|25588.5|25558.5|25585.8|25555.8|0
1605135600000|2020-11-11 23:00:00|25585.3|25555.3|25551.7|25536.7|25587.8|25557.8|25544.2|25529.2|82
1605135900000|2020-11-11 23:05:00|25544.2|25529.2|25536.7|25521.7|25544.2|25529.2|25531.7|25516.7|26
1605136200000|2020-11-11 23:10:00|25541.7|25526.7|25539.2|25524.2|25541.7|25526.7|25536.7|25521.7|31
1605136500000|2020-11-11 23:15:00|25536.7|25521.7|25531.7|25516.7|25541.7|25526.7|25531.7|25516.7|7
1605136800000|2020-11-11 23:20:00|25536.7|25521.7|25539.2|25524.2|25541.7|25526.7|25536.7|25521.7|19
1605137100000|2020-11-11 23:25:00|25541.7|25526.7|25526.7|25511.7|25551.7|25536.7|25521.7|25506.7|98
1605137400000|2020-11-11 23:30:00|25529.2|25514.2|25550.2|25543.2|25552.7|25545.7|25515.2|25508.2|34196
1605137700000|2020-11-11 23:35:00|25547.7|25540.7|25567.7|25560.7|25570.2|25563.2|25542.7|25535.7|167
1605138000000|2020-11-11 23:40:00|25565.2|25558.2|25517.7|25510.7|25565.2|25558.2|25507.7|25500.7|465
1605138300000|2020-11-11 23:45:00|25512.7|25505.7|25510.2|25503.2|25522.7|25515.7|25487.7|25480.7|813
1605138600000|2020-11-11 23:50:00|25507.7|25500.7|25487.7|25480.7|25512.7|25505.7|25487.7|25480.7|380
1605138900000|2020-11-11 23:55:00|25482.7|25475.7|25462.7|25455.7|25487.7|25480.7|25457.7|25450.7|720
1605139200000|2020-11-12 00:00:00|25457.7|25450.7|25482.7|25475.7|25482.7|25475.7|25442.7|25435.7|2019
1605139500000|2020-11-12 00:05:00|25485.2|25478.2|25522.7|25515.7|25537.7|25530.7|25482.7|25475.7|1638
1605139800000|2020-11-12 00:10:00|25520.2|25513.2|25507.7|25500.7|25522.7|25515.7|25492.7|25485.7|819
1605140100000|2020-11-12 00:15:00|25505.2|25498.2|25487.7|25480.7|25527.7|25520.7|25487.7|25480.7|1186
1605140400000|2020-11-12 00:20:00|25492.7|25485.7|25507.7|25500.7|25507.7|25500.7|25482.7|25475.7|717
1605140700000|2020-11-12 00:25:00|25512.7|25505.7|25532.7|25525.7|25537.7|25530.7|25512.7|25505.7|543
1605141000000|2020-11-12 00:30:00|25530.2|25523.2|25565.2|25558.2|25567.7|25560.7|25522.7|25515.7|769
1605141300000|2020-11-12 00:35:00|25567.7|25560.7|25575.2|25568.2|25595.2|25588.2|25552.7|25545.7|963
1605141600000|2020-11-12 00:40:00|25572.7|25565.7|25557.7|25550.7|25582.7|25575.7|25557.7|25550.7|588
1605141900000|2020-11-12 00:45:00|25560.2|25553.2|25582.7|25575.7|25582.7|25575.7|25542.7|25535.7|448
1605142200000|2020-11-12 00:50:00|25580.2|25573.2|25547.7|25540.7|25587.7|25580.7|25542.7|25535.7|526
1605142500000|2020-11-12 00:55:00|25545.2|25538.2|25522.7|25515.7|25545.2|25538.2|25512.7|25505.7|589
1605142800000|2020-11-12 01:00:00|25517.7|25510.7|25490.2|25483.2|25535.2|25528.2|25482.7|25475.7|1138
1605143100000|2020-11-12 01:05:00|25487.7|25480.7|25527.7|25520.7|25530.2|25523.2|25487.7|25480.7|658
1605143400000|2020-11-12 01:10:00|25532.7|25525.7|25547.7|25540.7|25555.2|25548.2|25517.7|25510.7|494
1605143700000|2020-11-12 01:15:00|25552.7|25545.7|25552.7|25545.7|25552.7|25545.7|25537.7|25530.7|334
1605144000000|2020-11-12 01:20:00|25550.2|25543.2|25577.7|25570.7|25582.7|25575.7|25542.7|25535.7|589
1605144300000|2020-11-12 01:25:00|25582.7|25575.7|25547.7|25540.7|25582.7|25575.7|25542.7|25535.7|380
1605144600000|2020-11-12 01:30:00|25552.7|25545.7|25535.2|25528.2|25557.7|25550.7|25532.7|25525.7|607
1605144900000|2020-11-12 01:35:00|25532.7|25525.7|25512.7|25505.7|25547.7|25540.7|25512.7|25505.7|567
1605145200000|2020-11-12 01:40:00|25515.2|25508.2|25512.7|25505.7|25527.7|25520.7|25497.7|25490.7|587
1605145500000|2020-11-12 01:45:00|25517.7|25510.7|25537.7|25530.7|25545.2|25538.2|25512.7|25505.7|524
1605145800000|2020-11-12 01:50:00|25542.7|25535.7|25507.7|25500.7|25542.7|25535.7|25507.7|25500.7|462
1605146100000|2020-11-12 01:55:00|25510.2|25503.2|25502.7|25495.7|25515.2|25508.2|25492.7|25485.7|431
1605146400000|2020-11-12 02:00:00|25500.2|25493.2|25525.2|25518.2|25532.7|25525.7|25497.7|25490.7|417
1605146700000|2020-11-12 02:05:00|25522.7|25515.7|25507.7|25500.7|25530.2|25523.2|25502.7|25495.7|338
1605147000000|2020-11-12 02:10:00|25510.2|25503.2|25492.7|25485.7|25517.7|25510.7|25487.7|25480.7|610
1605147300000|2020-11-12 02:15:00|25490.2|25483.2|25460.2|25453.2|25490.2|25483.2|25452.7|25445.7|605
1605147600000|2020-11-12 02:20:00|25457.7|25450.7|25472.7|25465.7|25477.7|25470.7|25447.7|25440.7|691
1605147900000|2020-11-12 02:25:00|25475.2|25468.2|25462.7|25455.7|25485.2|25478.2|25462.7|25455.7|268
1605148200000|2020-11-12 02:30:00|25465.2|25458.2|25492.7|25485.7|25492.7|25485.7|25465.2|25458.2|327
1605148500000|2020-11-12 02:35:00|25495.2|25488.2|25497.7|25490.7|25507.7|25500.7|25495.2|25488.2|156
1605148800000|2020-11-12 02:40:00|25495.2|25488.2|25497.7|25490.7|25507.7|25500.7|25492.7|25485.7|192
1605149100000|2020-11-12 02:45:00|25492.7|25485.7|25497.7|25490.7|25497.7|25490.7|25482.7|25475.7|213
1605149400000|2020-11-12 02:50:00|25495.2|25488.2|25497.7|25490.7|25507.7|25500.7|25492.7|25485.7|279
1605149700000|2020-11-12 02:55:00|25495.2|25488.2|25502.7|25495.7|25505.2|25498.2|25487.7|25480.7|301
1605150000000|2020-11-12 03:00:00|25500.2|25493.2|25507.7|25500.7|25517.7|25510.7|25492.7|25485.7|375
1605150300000|2020-11-12 03:05:00|25512.7|25505.7|25502.7|25495.7|25515.2|25508.2|25502.7|25495.7|105
1605150600000|2020-11-12 03:10:00|25505.2|25498.2|25492.7|25485.7|25507.7|25500.7|25487.7|25480.7|83
1605150900000|2020-11-12 03:15:00|25495.2|25488.2|25487.7|25480.7|25502.7|25495.7|25487.7|25480.7|148
1605151200000|2020-11-12 03:20:00|25490.2|25483.2|25452.7|25445.7|25492.7|25485.7|25452.7|25445.7|337
1605151500000|2020-11-12 03:25:00|25455.2|25448.2|25467.7|25460.7|25472.7|25465.7|25452.7|25445.7|201
1605151800000|2020-11-12 03:30:00|25465.2|25458.2|25387.7|25380.7|25467.7|25460.7|25387.7|25380.7|1412
1605152100000|2020-11-12 03:35:00|25382.7|25375.7|25362.7|25355.7|25397.7|25390.7|25352.7|25345.7|1595
1605152400000|2020-11-12 03:40:00|25365.2|25358.2|25382.7|25375.7|25397.7|25390.7|25352.7|25345.7|1182
1605152700000|2020-11-12 03:45:00|25380.2|25373.2|25382.7|25375.7|25392.7|25385.7|25362.7|25355.7|491
1605153000000|2020-11-12 03:50:00|25377.7|25370.7|25350.2|25343.2|25392.7|25385.7|25347.7|25340.7|897
1605153300000|2020-11-12 03:55:00|25352.7|25345.7|25337.7|25330.7|25367.7|25360.7|25332.7|25325.7|802
1605153600000|2020-11-12 04:00:00|25342.7|25335.7|25362.7|25355.7|25367.7|25360.7|25337.7|25330.7|582
1605153900000|2020-11-12 04:05:00|25365.2|25358.2|25372.7|25365.7|25382.7|25375.7|25357.7|25350.7|484
1605154200000|2020-11-12 04:10:00|25375.2|25368.2|25357.7|25350.7|25382.7|25375.7|25355.2|25348.2|265
1605154500000|2020-11-12 04:15:00|25352.7|25345.7|25335.2|25328.2|25377.7|25370.7|25332.7|25325.7|671
1605154800000|2020-11-12 04:20:00|25332.7|25325.7|25367.7|25360.7|25367.7|25360.7|25322.7|25315.7|488
1605155100000|2020-11-12 04:25:00|25372.7|25365.7|25377.7|25370.7|25377.7|25370.7|25367.7|25360.7|244
1605155400000|2020-11-12 04:30:00|25375.2|25368.2|25377.7|25370.7|25402.7|25395.7|25372.7|25365.7|603
1605155700000|2020-11-12 04:35:00|25380.2|25373.2|25377.7|25370.7|25397.7|25390.7|25372.7|25365.7|467
1605156000000|2020-11-12 04:40:00|25380.2|25373.2|25392.7|25385.7|25397.7|25390.7|25372.7|25365.7|409
1605156300000|2020-11-12 04:45:00|25395.2|25388.2|25412.7|25405.7|25412.7|25405.7|25392.7|25385.7|427
1605156600000|2020-11-12 04:50:00|25410.2|25403.2|25377.7|25370.7|25410.2|25403.2|25362.7|25355.7|490
1605156900000|2020-11-12 04:55:00|25380.2|25373.2|25357.7|25350.7|25387.7|25380.7|25345.2|25338.2|314
1605157200000|2020-11-12 05:00:00|25362.7|25355.7|25367.7|25360.7|25377.7|25370.7|25352.7|25345.7|569
1605157500000|2020-11-12 05:05:00|25370.2|25363.2|25397.7|25390.7|25412.7|25405.7|25367.7|25360.7|691
1605157800000|2020-11-12 05:10:00|25402.7|25395.7|25422.7|25415.7|25427.7|25420.7|25397.7|25390.7|614
1605158100000|2020-11-12 05:15:00|25427.7|25420.7|25427.7|25420.7|25430.2|25423.2|25412.7|25405.7|700
1605158400000|2020-11-12 05:20:00|25432.7|25425.7|25457.7|25450.7|25457.7|25450.7|25422.7|25415.7|734
1605158700000|2020-11-12 05:25:00|25452.7|25445.7|25490.2|25483.2|25492.7|25485.7|25427.7|25420.7|818
1605159000000|2020-11-12 05:30:00|25492.7|25485.7|25502.5|25495.5|25502.7|25495.7|25477.7|25470.7|716
1605159300000|2020-11-12 05:35:00|25497.5|25490.5|25487.5|25480.5|25500|25493|25477.5|25470.5|563
1605159600000|2020-11-12 05:40:00|25482.5|25475.5|25462.5|25455.5|25502.5|25495.5|25457.5|25450.5|614
1605159900000|2020-11-12 05:45:00|25460|25453|25447.5|25440.5|25467.5|25460.5|25447.5|25440.5|571
1605160200000|2020-11-12 05:50:00|25450|25443|25465|25458|25470|25463|25447.5|25440.5|573
1605160500000|2020-11-12 05:55:00|25462.5|25455.5|25522.5|25515.5|25527.5|25520.5|25442.5|25435.5|2818
1605160800000|2020-11-12 06:00:00|25527.5|25520.5|25527.5|25520.5|25547.5|25540.5|25507.5|25500.5|3424
1605161100000|2020-11-12 06:05:00|25522.5|25515.5|25517.5|25510.5|25527.5|25520.5|25507.5|25500.5|890
1605161400000|2020-11-12 06:10:00|25512.5|25505.5|25392.5|25385.5|25517.5|25510.5|25392.5|25385.5|1737
1605161700000|2020-11-12 06:15:00|25390|25383|25357.5|25350.5|25395|25388|25335|25328|2880
1605162000000|2020-11-12 06:20:00|25352.5|25345.5|25347.5|25340.5|25377.5|25370.5|25335|25328|638
1605162300000|2020-11-12 06:25:00|25352.5|25345.5|25357.5|25350.5|25362.5|25355.5|25347.5|25340.5|285
1605162600000|2020-11-12 06:30:00|25362.5|25355.5|25380|25373|25387.5|25380.5|25362.5|25355.5|157
1605162900000|2020-11-12 06:35:00|25377.5|25370.5|25375|25368|25382.5|25375.5|25362.5|25355.5|56
1605163200000|2020-11-12 06:40:00|25372.5|25365.5|25382.5|25375.5|25392.5|25385.5|25372.5|25365.5|129
1605163500000|2020-11-12 06:45:00|25380|25373|25382.5|25375.5|25382.5|25375.5|25377.5|25370.5|13
1605163800000|2020-11-12 06:50:00|25377.5|25370.5|25382.5|25375.5|25382.5|25375.5|25375|25368|45
1605164100000|2020-11-12 06:55:00|25380|25373|25377.5|25370.5|25392.5|25385.5|25372.5|25365.5|263
1605164400000|2020-11-12 07:00:00|25380|25373|25387.5|25380.5|25392.5|25385.5|25362.5|25355.5|196
1605164700000|2020-11-12 07:05:00|25390|25383|25407.5|25400.5|25410|25403|25382.5|25375.5|92
1605165000000|2020-11-12 07:10:00|25410|25403|25387.5|25380.5|25417.5|25410.5|25387.5|25380.5|96
1605165300000|2020-11-12 07:15:00|25390|25383|25392.5|25385.5|25407.5|25400.5|25385|25378|79
1605165600000|2020-11-12 07:20:00|25397.5|25390.5|25407.5|25400.5|25417.5|25410.5|25392.5|25385.5|56
1605165900000|2020-11-12 07:25:00|25412.5|25405.5|25420|25413|25437.5|25430.5|25412.5|25405.5|186
1605166200000|2020-11-12 07:30:00|25417.5|25410.5|25390|25383|25422.5|25415.5|25385|25378|168
1605166500000|2020-11-12 07:35:00|25392.5|25385.5|25402.5|25395.5|25412.5|25405.5|25392.5|25385.5|55
1605166800000|2020-11-12 07:40:00|25397.5|25390.5|25367.5|25360.5|25397.5|25390.5|25365|25358|126
1605167100000|2020-11-12 07:45:00|25365|25358|25350|25343|25367.5|25360.5|25337.5|25330.5|255
1605167400000|2020-11-12 07:50:00|25352.5|25345.5|25382.5|25375.5|25392.5|25385.5|25347.5|25340.5|214
1605167700000|2020-11-12 07:55:00|25380|25373|25382.5|25375.5|25382.5|25375.5|25355|25348|156
1605168000000|2020-11-12 08:00:00|25387.5|25380.5|25402.5|25395.5|25407.5|25400.5|25367.5|25360.5|458
1605168300000|2020-11-12 08:05:00|25400|25393|25377.5|25370.5|25412.5|25405.5|25377.5|25370.5|271
1605168600000|2020-11-12 08:10:00|25372.5|25365.5|25412.5|25405.5|25417.5|25410.5|25372.5|25365.5|400
1605168900000|2020-11-12 08:15:00|25410|25403|25422.5|25415.5|25422.5|25415.5|25397.5|25390.5|197
1605169200000|2020-11-12 08:20:00|25425|25418|25397.5|25390.5|25425|25418|25382.5|25375.5|190
1605169500000|2020-11-12 08:25:00|25392.5|25385.5|25427.5|25420.5|25430|25423|25387.5|25380.5|220
1605169800000|2020-11-12 08:30:00|25422.5|25415.5|25437.5|25430.5|25442.5|25435.5|25412.5|25405.5|213
1605170100000|2020-11-12 08:35:00|25440|25433|25427.5|25420.5|25447.5|25440.5|25427.5|25420.5|153
1605170400000|2020-11-12 08:40:00|25430|25423|25417.5|25410.5|25432.5|25425.5|25412.5|25405.5|163
1605170700000|2020-11-12 08:45:00|25420|25413|25422.5|25415.5|25422.5|25415.5|25407.5|25400.5|77
1605171000000|2020-11-12 08:50:00|25417.5|25410.5|25397.5|25390.5|25427.5|25420.5|25392.5|25385.5|103
1605171300000|2020-11-12 08:55:00|25400|25393|25377.5|25370.5|25405|25398|25367.5|25360.5|161
1605171600000|2020-11-12 09:00:00|25380|25373|25402.5|25395.5|25402.5|25395.5|25377.5|25370.5|85
1605171900000|2020-11-12 09:05:00|25397.5|25390.5|25392.5|25385.5|25410|25403|25377.5|25370.5|128
1605172200000|2020-11-12 09:10:00|25395|25388|25365|25358|25397.5|25390.5|25362.5|25355.5|196
1605172500000|2020-11-12 09:15:00|25362.5|25355.5|25382.5|25375.5|25387.5|25380.5|25362.5|25355.5|149
1605172800000|2020-11-12 09:20:00|25385|25378|25400|25393|25402.5|25395.5|25377.5|25370.5|56
1605173100000|2020-11-12 09:25:00|25402.5|25395.5|25397.5|25390.5|25412.5|25405.5|25397.5|25390.5|66
1605173400000|2020-11-12 09:30:00|25402.5|25395.5|25410|25403|25417.5|25410.5|25397.5|25390.5|99
1605173700000|2020-11-12 09:35:00|25412.5|25405.5|25412.5|25405.5|25422.5|25415.5|25407.5|25400.5|154
1605174000000|2020-11-12 09:40:00|25415|25408|25422.5|25415.5|25427.5|25420.5|25402.5|25395.5|81
1605174300000|2020-11-12 09:45:00|25425|25418|25457.5|25450.5|25467.5|25460.5|25422.5|25415.5|306
1605174600000|2020-11-12 09:50:00|25460|25453|25467.5|25460.5|25470|25463|25445|25438|261
1605174900000|2020-11-12 09:55:00|25465|25458|25472.5|25465.5|25482.5|25475.5|25462.5|25455.5|201
1605175200000|2020-11-12 10:00:00|25475|25468|25467.5|25460.5|25482.5|25475.5|25467.5|25460.5|173
1605175500000|2020-11-12 10:05:00|25470|25463|25467.5|25460.5|25472.5|25465.5|25462.5|25455.5|57
1605175800000|2020-11-12 10:10:00|25470|25463|25465|25458|25472.5|25465.5|25457.5|25450.5|52
1605176100000|2020-11-12 10:15:00|25467.5|25460.5|25467.5|25460.5|25472.5|25465.5|25457.5|25450.5|181
1605176400000|2020-11-12 10:20:00|25470|25463|25467.5|25460.5|25472.5|25465.5|25457.5|25450.5|50
1605176700000|2020-11-12 10:25:00|25470|25463|25457.5|25450.5|25472.5|25465.5|25447.5|25440.5|61
1605177000000|2020-11-12 10:30:00|25455|25448|25457.5|25450.5|25462.5|25455.5|25447.5|25440.5|79
1605177300000|2020-11-12 10:35:00|25460|25453|25472.5|25465.5|25477.5|25470.5|25455|25448|52
1605177600000|2020-11-12 10:40:00|25467.5|25460.5|25472.5|25465.5|25487.5|25480.5|25467.5|25460.5|160
1605177900000|2020-11-12 10:45:00|25477.5|25470.5|25462.5|25455.5|25477.5|25470.5|25457.5|25450.5|63
1605178200000|2020-11-12 10:50:00|25465|25458|25462.5|25455.5|25467.5|25460.5|25455|25448|80
1605178500000|2020-11-12 10:55:00|25467.5|25460.5|25467.5|25460.5|25472.5|25465.5|25462.5|25455.5|34
1605178800000|2020-11-12 11:00:00|25472.5|25465.5|25467.5|25460.5|25472.5|25465.5|25462.5|25455.5|57
1605179100000|2020-11-12 11:05:00|25472.5|25465.5|25467.5|25460.5|25482.5|25475.5|25467.5|25460.5|128
1605179400000|2020-11-12 11:10:00|25470|25463|25477.5|25470.5|25485|25478|25470|25463|79
1605179700000|2020-11-12 11:15:00|25480|25473|25482.5|25475.5|25487.5|25480.5|25477.5|25470.5|46
1605180000000|2020-11-12 11:20:00|25477.5|25470.5|25470|25463|25482.5|25475.5|25467.5|25460.5|60
1605180300000|2020-11-12 11:25:00|25472.5|25465.5|25457.5|25450.5|25472.5|25465.5|25457.5|25450.5|17
1605180600000|2020-11-12 11:30:00|25462.5|25455.5|25457.5|25450.5|25462.5|25455.5|25452.5|25445.5|37
1605180900000|2020-11-12 11:35:00|25452.5|25445.5|25452.5|25445.5|25457.5|25450.5|25452.5|25445.5|33
1605181200000|2020-11-12 11:40:00|25455|25448|25452.5|25445.5|25457.5|25450.5|25452.5|25445.5|19
1605181500000|2020-11-12 11:45:00|25455|25448|25462.5|25455.5|25467.5|25460.5|25452.5|25445.5|56
1605181800000|2020-11-12 11:50:00|25465|25458|25472.5|25465.5|25472.5|25465.5|25462.5|25455.5|28
1605182100000|2020-11-12 11:55:00|25470|25463|25452.5|25445.5|25472.5|25465.5|25452.5|25445.5|67
1605182400000|2020-11-12 12:00:00|25455|25448|25445|25438|25462.5|25455.5|25445|25438|111
1605182700000|2020-11-12 12:05:00|25442.5|25435.5|25407.5|25400.5|25447.5|25440.5|25407.5|25400.5|398
1605183000000|2020-11-12 12:10:00|25410|25403|25412.5|25405.5|25415|25408|25407.5|25400.5|59
1605183300000|2020-11-12 12:15:00|25417.5|25410.5|25427.5|25420.5|25432.5|25425.5|25412.5|25405.5|45
1605183600000|2020-11-12 12:20:00|25430|25423|25427.5|25420.5|25432.5|25425.5|25422.5|25415.5|48
1605183900000|2020-11-12 12:25:00|25425|25418|25437.5|25430.5|25442.5|25435.5|25422.5|25415.5|41
1605184200000|2020-11-12 12:30:00|25432.5|25425.5|25427.5|25420.5|25437.5|25430.5|25422.5|25415.5|42
1605184500000|2020-11-12 12:35:00|25430|25423|25432.5|25425.5|25437.5|25430.5|25427.5|25420.5|30
1605184800000|2020-11-12 12:40:00|25430|25423|25427.5|25420.5|25432.5|25425.5|25417.5|25410.5|34
1605185100000|2020-11-12 12:45:00|25422.5|25415.5|25422.5|25415.5|25432.5|25425.5|25422.5|25415.5|23
1605185400000|2020-11-12 12:50:00|25417.5|25410.5|25392.5|25385.5|25420|25413|25382.5|25375.5|229
1605185700000|2020-11-12 12:55:00|25387.5|25380.5|25390|25383|25397.5|25390.5|25382.5|25375.5|146
1605186000000|2020-11-12 13:00:00|25392.5|25385.5|25402.5|25395.5|25402.5|25395.5|25387.5|25380.5|89
1605186300000|2020-11-12 13:05:00|25407.5|25400.5|25402.5|25395.5|25412.5|25405.5|25397.5|25390.5|35
1605186600000|2020-11-12 13:10:00|25400|25393|25382.5|25375.5|25402.5|25395.5|25382.5|25375.5|65
1605186900000|2020-11-12 13:15:00|25385|25378|25392.5|25385.5|25397.5|25390.5|25385|25378|61
1605187200000|2020-11-12 13:20:00|25397.5|25390.5|25397.5|25390.5|25402.5|25395.5|25387.5|25380.5|79
1605187500000|2020-11-12 13:25:00|25392.5|25385.5|25407.5|25400.5|25407.5|25400.5|25392.5|25385.5|119
1605187800000|2020-11-12 13:30:00|25405|25398|25422.5|25415.5|25425|25418|25400|25393|105
1605188100000|2020-11-12 13:35:00|25425|25418|25412.5|25405.5|25425|25418|25402.5|25395.5|119
1605188400000|2020-11-12 13:40:00|25410|25403|25417.5|25410.5|25417.5|25410.5|25407.5|25400.5|39
1605188700000|2020-11-12 13:45:00|25415|25408|25412.5|25405.5|25417.5|25410.5|25407.5|25400.5|83
1605189000000|2020-11-12 13:50:00|25415|25408|25402.5|25395.5|25422.5|25415.5|25402.5|25395.5|39
1605189300000|2020-11-12 13:55:00|25405|25398|25427.5|25420.5|25432.5|25425.5|25402.5|25395.5|87
1605189600000|2020-11-12 14:00:00|25430|25423|25402.5|25395.5|25435|25428|25402.5|25395.5|69
1605189900000|2020-11-12 14:05:00|25400|25393|25392.5|25385.5|25402.5|25395.5|25387.5|25380.5|47
1605190200000|2020-11-12 14:10:00|25395|25388|25407.5|25400.5|25412.5|25405.5|25392.5|25385.5|46
1605190500000|2020-11-12 14:15:00|25410|25403|25402.5|25395.5|25412.5|25405.5|25397.5|25390.5|59
1605190800000|2020-11-12 14:20:00|25405|25398|25407.5|25400.5|25417.5|25410.5|25402.5|25395.5|66
1605191100000|2020-11-12 14:25:00|25412.5|25405.5|25407.5|25400.5|25412.5|25405.5|25402.5|25395.5|25
1605191400000|2020-11-12 14:30:00|25412.5|25405.5|25392.5|25385.5|25412.5|25405.5|25372.5|25365.5|301
1605191700000|2020-11-12 14:35:00|25390|25383|25407.5|25400.5|25417.5|25410.5|25387.5|25380.5|153
1605192000000|2020-11-12 14:40:00|25412.5|25405.5|25402.5|25395.5|25412.5|25405.5|25397.5|25390.5|148
1605192300000|2020-11-12 14:45:00|25405|25398|25382.5|25375.5|25407.5|25400.5|25382.5|25375.5|121
1605192600000|2020-11-12 14:50:00|25387.5|25380.5|25402.5|25395.5|25402.5|25395.5|25372.5|25365.5|180
1605192900000|2020-11-12 14:55:00|25400|25393|25407.5|25400.5|25412.5|25405.5|25387.5|25380.5|194
1605193200000|2020-11-12 15:00:00|25405|25398|25417.5|25410.5|25422.5|25415.5|25397.5|25390.5|275
1605193500000|2020-11-12 15:05:00|25420|25413|25427.5|25420.5|25432.5|25425.5|25417.5|25410.5|108
1605193800000|2020-11-12 15:10:00|25425|25418|25442.5|25435.5|25447.5|25440.5|25422.5|25415.5|268
1605194100000|2020-11-12 15:15:00|25437.5|25430.5|25447.5|25440.5|25452.5|25445.5|25432.5|25425.5|202
1605194400000|2020-11-12 15:20:00|25450|25443|25427.5|25420.5|25452.5|25445.5|25427.5|25420.5|73
1605194700000|2020-11-12 15:25:00|25430|25423|25422.5|25415.5|25432.5|25425.5|25417.5|25410.5|65
1605195000000|2020-11-12 15:30:00|25425|25418|25427.5|25420.5|25432.5|25425.5|25422.5|25415.5|27
1605195300000|2020-11-12 15:35:00|25430|25423|25447.5|25440.5|25452.5|25445.5|25427.5|25420.5|66
1605195600000|2020-11-12 15:40:00|25450|25443|25457.5|25450.5|25457.5|25450.5|25442.5|25435.5|98
1605195900000|2020-11-12 15:45:00|25460|25453|25447.5|25440.5|25460|25453|25442.5|25435.5|95
1605196200000|2020-11-12 15:50:00|25445|25438|25447.5|25440.5|25452.5|25445.5|25437.5|25430.5|156
1605196500000|2020-11-12 15:55:00|25445|25438|25442.5|25435.5|25452.5|25445.5|25437.5|25430.5|142
1605196800000|2020-11-12 16:00:00|25437.5|25430.5|25437.5|25430.5|25442.5|25435.5|25427.5|25420.5|118
1605197100000|2020-11-12 16:05:00|25432.5|25425.5|25432.5|25425.5|25442.5|25435.5|25427.5|25420.5|88
1605197400000|2020-11-12 16:10:00|25430|25423|25432.5|25425.5|25437.5|25430.5|25417.5|25410.5|260
1605197700000|2020-11-12 16:15:00|25427.5|25420.5|25442.5|25435.5|25442.5|25435.5|25427.5|25420.5|132
1605198000000|2020-11-12 16:20:00|25447.5|25440.5|25447.5|25440.5|25452.5|25445.5|25437.5|25430.5|124
1605198300000|2020-11-12 16:25:00|25450|25443|25452.5|25445.5|25457.5|25450.5|25447.5|25440.5|216
1605198600000|2020-11-12 16:30:00|25447.5|25440.5|25437.5|25430.5|25462.5|25455.5|25432.5|25425.5|253
1605198900000|2020-11-12 16:35:00|25435|25428|25422.5|25415.5|25437.5|25430.5|25422.5|25415.5|133
1605199200000|2020-11-12 16:40:00|25417.5|25410.5|25392.5|25385.5|25417.5|25410.5|25385|25378|326
1605199500000|2020-11-12 16:45:00|25395|25388|25407.5|25400.5|25412.5|25405.5|25395|25388|216
1605199800000|2020-11-12 16:50:00|25405|25398|25417.5|25410.5|25427.5|25420.5|25405|25398|100
1605200100000|2020-11-12 16:55:00|25422.5|25415.5|25417.5|25410.5|25422.5|25415.5|25412.5|25405.5|75
1605200400000|2020-11-12 17:00:00|25412.5|25405.5|25417.5|25410.5|25422.5|25415.5|25407.5|25400.5|95
1605200700000|2020-11-12 17:05:00|25422.5|25415.5|25432.5|25425.5|25432.5|25425.5|25417.5|25410.5|92
1605201000000|2020-11-12 17:10:00|25430|25423|25442.5|25435.5|25445|25438|25427.5|25420.5|133
1605201300000|2020-11-12 17:15:00|25437.5|25430.5|25432.5|25425.5|25442.5|25435.5|25432.5|25425.5|57
1605201600000|2020-11-12 17:20:00|25437.5|25430.5|25427.5|25420.5|25437.5|25430.5|25427.5|25420.5|75
1605201900000|2020-11-12 17:25:00|25425|25418|25397.5|25390.5|25425|25418|25397.5|25390.5|188
1605202200000|2020-11-12 17:30:00|25400|25393|25402.5|25395.5|25407.5|25400.5|25397.5|25390.5|87
1605202500000|2020-11-12 17:35:00|25397.5|25390.5|25392.5|25385.5|25407.5|25400.5|25387.5|25380.5|179
1605202800000|2020-11-12 17:40:00|25390|25383|25377.5|25370.5|25392.5|25385.5|25372.5|25365.5|134
1605203100000|2020-11-12 17:45:00|25380|25373|25352.5|25345.5|25382.5|25375.5|25347.5|25340.5|454
1605203400000|2020-11-12 17:50:00|25357.5|25350.5|25357.5|25350.5|25362.5|25355.5|25332.5|25325.5|257
1605203700000|2020-11-12 17:55:00|25360|25353|25372.5|25365.5|25372.5|25365.5|25357.5|25350.5|78
1605204000000|2020-11-12 18:00:00|25370|25363|25372.5|25365.5|25377.5|25370.5|25362.5|25355.5|100
1605204300000|2020-11-12 18:05:00|25375|25368|25357.5|25350.5|25375|25368|25352.5|25345.5|83
1605204600000|2020-11-12 18:10:00|25360|25353|25347.5|25340.5|25360|25353|25317.5|25310.5|247
1605204900000|2020-11-12 18:15:00|25345|25338|25322.5|25315.5|25347.5|25340.5|25297.5|25290.5|243
1605205200000|2020-11-12 18:20:00|25317.5|25310.5|25317.5|25310.5|25347.5|25340.5|25317.5|25310.5|174
1605205500000|2020-11-12 18:25:00|25312.5|25305.5|25317.5|25310.5|25332.5|25325.5|25307.5|25300.5|167
1605205800000|2020-11-12 18:30:00|25312.5|25305.5|25332.5|25325.5|25337.5|25330.5|25307.5|25300.5|142
1605206100000|2020-11-12 18:35:00|25327.5|25320.5|25347.5|25340.5|25352.5|25345.5|25327.5|25320.5|69
1605206400000|2020-11-12 18:40:00|25342.5|25335.5|25347.5|25340.5|25357.5|25350.5|25342.5|25335.5|88
1605206700000|2020-11-12 18:45:00|25345|25338|25342.5|25335.5|25352.5|25345.5|25332.5|25325.5|79
1605207000000|2020-11-12 18:50:00|25340|25333|25362.5|25355.5|25367.5|25360.5|25337.5|25330.5|62
1605207300000|2020-11-12 18:55:00|25365|25358|25372.5|25365.5|25372.5|25365.5|25362.5|25355.5|58
1605207600000|2020-11-12 19:00:00|25375|25368|25382.5|25375.5|25392.5|25385.5|25367.5|25360.5|170
1605207900000|2020-11-12 19:05:00|25385|25378|25357.5|25350.5|25387.5|25380.5|25352.5|25345.5|71
1605208200000|2020-11-12 19:10:00|25362.5|25355.5|25342.5|25335.5|25362.5|25355.5|25342.5|25335.5|87
1605208500000|2020-11-12 19:15:00|25347.5|25340.5|25332.5|25325.5|25347.5|25340.5|25332.5|25325.5|93
1605208800000|2020-11-12 19:20:00|25335|25328|25327.5|25320.5|25347.5|25340.5|25322.5|25315.5|112
1605209100000|2020-11-12 19:25:00|25325|25318|25332.5|25325.5|25347.5|25340.5|25322.5|25315.5|251
1605209400000|2020-11-12 19:30:00|25330|25323|25322.5|25315.5|25347.5|25340.5|25312.5|25305.5|155
1605209700000|2020-11-12 19:35:00|25320|25313|25317.5|25310.5|25327.5|25320.5|25315|25308|68
1605210000000|2020-11-12 19:40:00|25322.5|25315.5|25257.5|25250.5|25322.5|25315.5|25257.5|25250.5|450
1605210300000|2020-11-12 19:45:00|25252.5|25245.5|25252.5|25245.5|25262.5|25255.5|25242.5|25235.5|312
1605210600000|2020-11-12 19:50:00|25250|25243|25250|25243|25267.5|25260.5|25237.5|25230.5|123
1605210900000|2020-11-12 19:55:00|25247.5|25240.5|25252.5|25245.5|25272.5|25265.5|25247.5|25240.5|190
1605211200000|2020-11-12 20:00:00|25255|25248|25222.5|25215.5|25267.5|25260.5|25222.5|25215.5|160
1605211500000|2020-11-12 20:05:00|25225|25218|25242.5|25235.5|25242.5|25235.5|25222.5|25215.5|71
1605211800000|2020-11-12 20:10:00|25245|25238|25252.5|25245.5|25257.5|25250.5|25237.5|25230.5|45
1605212100000|2020-11-12 20:15:00|25247.5|25240.5|25287.5|25280.5|25292.5|25285.5|25247.5|25240.5|200
1605212400000|2020-11-12 20:20:00|25292.5|25285.5|25285|25278|25292.5|25285.5|25277.5|25270.5|113
1605212700000|2020-11-12 20:25:00|25282.5|25275.5|25267.5|25260.5|25290|25283|25267.5|25260.5|181
1605213000000|2020-11-12 20:30:00|25270|25263|25252.5|25245.5|25272.5|25265.5|25252.5|25245.5|159
1605213300000|2020-11-12 20:35:00|25247.5|25240.5|25287.5|25280.5|25287.5|25280.5|25240|25233|94
1605213600000|2020-11-12 20:40:00|25282.5|25275.5|25292.5|25285.5|25307.5|25300.5|25282.5|25275.5|328
1605213900000|2020-11-12 20:45:00|25297.5|25290.5|25292.5|25285.5|25300|25293|25267.5|25260.5|137
1605214200000|2020-11-12 20:50:00|25297.5|25290.5|25297.5|25290.5|25317.5|25310.5|25295|25288|166
1605214500000|2020-11-12 20:55:00|25292.5|25285.5|25297.5|25290.5|25302.5|25295.5|25267.5|25260.5|775
1605214800000|2020-11-12 21:00:00|25302.5|25295.5|25322.5|25315.5|25330|25323|25292.5|25285.5|237
1605215100000|2020-11-12 21:05:00|25325|25318|25327.5|25320.5|25342.5|25335.5|25322.5|25315.5|31
1605215400000|2020-11-12 21:10:00|25332.5|25325.5|25347.5|25340.5|25352.5|25345.5|25327.5|25320.5|87
1605215700000|2020-11-12 21:15:00|25351.5|25336.5|25331.5|25316.5|25351.5|25336.5|25331.5|25316.5|15
1605216000000|2020-11-12 21:20:00|25329|25314|25326.5|25311.5|25329|25314|25326.5|25311.5|0
1605216300000|2020-11-12 21:25:00|25329|25314|25326.5|25311.5|25331.5|25316.5|25326.5|25311.5|10
1605216600000|2020-11-12 21:30:00|25329|25314|25341.5|25326.5|25356.5|25341.5|25329|25314|41
1605216900000|2020-11-12 21:35:00|25346.5|25331.5|25339|25324|25351.5|25336.5|25339|25324|8
1605217200000|2020-11-12 21:40:00|25341.5|25326.5|25336.5|25321.5|25346.5|25331.5|25336.5|25321.5|14
1605217500000|2020-11-12 21:45:00|25331.5|25316.5|25346.5|25331.5|25356.5|25341.5|25331.5|25316.5|40
1605217800000|2020-11-12 21:50:00|25351.5|25336.5|25349|25334|25351.5|25336.5|25346.5|25331.5|14
1605218100000|2020-11-12 21:55:00|25346.5|25331.5|25344.6|25314.6|25350.3|25334|25336.5|25312.7|36
1605218400000|2020-11-12 22:00:00|25344.5|25314.5|25341.9|25311.9|25345.2|25315.2|25341.3|25311.3|0
1605218700000|2020-11-12 22:05:00|25342.4|25312.4|25343.5|25313.5|25343.7|25313.7|25341.5|25311.5|0
1605219000000|2020-11-12 22:10:00|25343.7|25313.7|25343.3|25313.3|25343.7|25313.7|25343.3|25313.3|0
1605219300000|2020-11-12 22:15:00|25343.7|25313.7|25338.2|25308.2|25344.1|25314.1|25338.2|25308.2|0
1605219600000|2020-11-12 22:20:00|25337.9|25307.9|25337.4|25307.4|25338.4|25308.4|25337.1|25307.1|0
1605219900000|2020-11-12 22:25:00|25337.3|25307.3|25336.5|25306.5|25337.5|25307.5|25336.5|25306.5|0
1605220200000|2020-11-12 22:30:00|25336.9|25306.9|25337.1|25307.1|25337.3|25307.3|25335.8|25305.8|0
1605220500000|2020-11-12 22:35:00|25337.5|25307.5|25336.6|25306.6|25338.5|25308.5|25336.4|25306.4|0
1605220800000|2020-11-12 22:40:00|25337.3|25307.3|25337.4|25307.4|25337.6|25307.6|25335.7|25305.7|0
1605221100000|2020-11-12 22:45:00|25337.2|25307.2|25337.8|25307.8|25338.1|25308.1|25337.2|25307.2|0
1605221400000|2020-11-12 22:50:00|25338.2|25308.2|25336.6|25306.6|25338.7|25308.7|25336.6|25306.6|0
1605221700000|2020-11-12 22:55:00|25338.6|25308.6|25337.3|25307.3|25341.1|25311.1|25337.3|25307.3|0
1605222000000|2020-11-12 23:00:00|25333|25303|25336.5|25321.5|25341.5|25326.5|25319|25301.1|139
1605222300000|2020-11-12 23:05:00|25341.5|25326.5|25349|25334|25361.5|25346.5|25341.5|25326.5|37
1605222600000|2020-11-12 23:10:00|25346.5|25331.5|25331.5|25316.5|25346.5|25331.5|25331.5|25316.5|62
1605222900000|2020-11-12 23:15:00|25336.5|25321.5|25341.5|25326.5|25341.5|25326.5|25306.5|25291.5|138
1605223200000|2020-11-12 23:20:00|25336.5|25321.5|25346.5|25331.5|25346.5|25331.5|25336.5|25321.5|18
1605223500000|2020-11-12 23:25:00|25351.5|25336.5|25356.5|25341.5|25356.5|25341.5|25344|25329|38
1605223800000|2020-11-12 23:30:00|25352.5|25345.5|25372.5|25365.5|25377.5|25370.5|25345|25338|30975
1605224100000|2020-11-12 23:35:00|25370|25363|25367.5|25360.5|25382.5|25375.5|25355|25348|335
1605224400000|2020-11-12 23:40:00|25370|25363|25397.5|25390.5|25407.5|25400.5|25370|25363|472
1605224700000|2020-11-12 23:45:00|25395|25388|25405|25398|25430|25423|25382.5|25375.5|829
1605225000000|2020-11-12 23:50:00|25402.5|25395.5|25397.5|25390.5|25412.5|25405.5|25372.5|25365.5|949
1605225300000|2020-11-12 23:55:00|25400|25393|25412.5|25405.5|25417.5|25410.5|25372.5|25365.5|1232
1605225600000|2020-11-13 00:00:00|25425|25418|25427.5|25420.5|25440|25433|25395|25388|2118
1605225900000|2020-11-13 00:05:00|25430|25423|25427.7|25420.7|25462.5|25455.5|25415|25408|1189
1605226200000|2020-11-13 00:10:00|25425.2|25418.2|25427.7|25420.7|25447.7|25440.7|25417.7|25410.7|1060
1605226500000|2020-11-13 00:15:00|25432.7|25425.7|25412.7|25405.7|25442.7|25435.7|25397.7|25390.7|947
1605226800000|2020-11-13 00:20:00|25417.7|25410.7|25447.7|25440.7|25457.7|25450.7|25417.7|25410.7|650
1605227100000|2020-11-13 00:25:00|25452.7|25445.7|25437.7|25430.7|25457.7|25450.7|25437.7|25430.7|454
1605227400000|2020-11-13 00:30:00|25440.2|25433.2|25402.7|25395.7|25442.7|25435.7|25402.7|25395.7|459
1605227700000|2020-11-13 00:35:00|25400.2|25393.2|25377.7|25370.7|25402.7|25395.7|25357.7|25350.7|819
1605228000000|2020-11-13 00:40:00|25380.2|25373.2|25352.7|25345.7|25382.7|25375.7|25347.7|25340.7|493
1605228300000|2020-11-13 00:45:00|25357.7|25350.7|25332.7|25325.7|25367.7|25360.7|25312.7|25305.7|803
1605228600000|2020-11-13 00:50:00|25335.2|25328.2|25302.7|25295.7|25347.7|25340.7|25297.7|25290.7|652
1605228900000|2020-11-13 00:55:00|25305.2|25298.2|25297.7|25290.7|25342.7|25335.7|25297.7|25290.7|517
1605229200000|2020-11-13 01:00:00|25302.7|25295.7|25312.7|25305.7|25332.7|25325.7|25302.7|25295.7|551
1605229500000|2020-11-13 01:05:00|25307.7|25300.7|25322.7|25315.7|25325.2|25318.2|25292.7|25285.7|584
1605229800000|2020-11-13 01:10:00|25325.2|25318.2|25342.7|25335.7|25347.7|25340.7|25315.2|25308.2|246
1605230100000|2020-11-13 01:15:00|25340.2|25333.2|25327.7|25320.7|25347.7|25340.7|25322.7|25315.7|479
1605230400000|2020-11-13 01:20:00|25330.2|25323.2|25302.7|25295.7|25332.7|25325.7|25300.2|25293.2|545
1605230700000|2020-11-13 01:25:00|25305.2|25298.2|25302.7|25295.7|25317.7|25310.7|25302.7|25295.7|348
1605231000000|2020-11-13 01:30:00|25300.2|25293.2|25287.7|25280.7|25300.2|25293.2|25267.7|25260.7|838
1605231300000|2020-11-13 01:35:00|25285.2|25278.2|25272.7|25265.7|25302.7|25295.7|25257.7|25250.7|559
1605231600000|2020-11-13 01:40:00|25267.7|25260.7|25287.7|25280.7|25297.7|25290.7|25262.7|25255.7|462
1605231900000|2020-11-13 01:45:00|25290.2|25283.2|25292.7|25285.7|25297.7|25290.7|25287.7|25280.7|246
1605232200000|2020-11-13 01:50:00|25290.2|25283.2|25272.7|25265.7|25290.2|25283.2|25262.7|25255.7|509
1605232500000|2020-11-13 01:55:00|25270.2|25263.2|25262.7|25255.7|25277.7|25270.7|25252.7|25245.7|456
1605232800000|2020-11-13 02:00:00|25257.7|25250.7|25247.7|25240.7|25267.7|25260.7|25237.7|25230.7|433
1605233100000|2020-11-13 02:05:00|25245.2|25238.2|25247.7|25240.7|25255.2|25248.2|25235.2|25228.2|342
1605233400000|2020-11-13 02:10:00|25250.2|25243.2|25277.7|25270.7|25277.7|25270.7|25247.7|25240.7|281
1605233700000|2020-11-13 02:15:00|25275.2|25268.2|25277.7|25270.7|25290.2|25283.2|25272.7|25265.7|369
1605234000000|2020-11-13 02:20:00|25275.2|25268.2|25257.7|25250.7|25282.7|25275.7|25252.7|25245.7|210
1605234300000|2020-11-13 02:25:00|25260.2|25253.2|25252.7|25245.7|25262.7|25255.7|25227.7|25220.7|529
1605234600000|2020-11-13 02:30:00|25250.2|25243.2|25257.7|25250.7|25262.7|25255.7|25212.7|25205.7|715
1605234900000|2020-11-13 02:35:00|25262.7|25255.7|25272.7|25265.7|25272.7|25265.7|25257.7|25250.7|224
1605235200000|2020-11-13 02:40:00|25267.7|25260.7|25272.7|25265.7|25280.2|25273.2|25265.2|25258.2|186
1605235500000|2020-11-13 02:45:00|25277.7|25270.7|25267.7|25260.7|25292.7|25285.7|25267.7|25260.7|342
1605235800000|2020-11-13 02:50:00|25270.2|25263.2|25282.7|25275.7|25282.7|25275.7|25267.7|25260.7|177
1605236100000|2020-11-13 02:55:00|25285.2|25278.2|25272.7|25265.7|25290.2|25283.2|25272.7|25265.7|217
1605236400000|2020-11-13 03:00:00|25275.2|25268.2|25287.7|25280.7|25287.7|25280.7|25267.7|25260.7|128
1605236700000|2020-11-13 03:05:00|25285.2|25278.2|25287.7|25280.7|25295.2|25288.2|25277.7|25270.7|143
1605237000000|2020-11-13 03:10:00|25290.2|25283.2|25287.7|25280.7|25302.7|25295.7|25287.7|25280.7|279
1605237300000|2020-11-13 03:15:00|25290.2|25283.2|25272.7|25265.7|25292.7|25285.7|25267.7|25260.7|137
1605237600000|2020-11-13 03:20:00|25270.2|25263.2|25267.7|25260.7|25275.2|25268.2|25260.2|25253.2|66
1605237900000|2020-11-13 03:25:00|25265.2|25258.2|25257.7|25250.7|25267.7|25260.7|25257.7|25250.7|149
1605238200000|2020-11-13 03:30:00|25252.7|25245.7|25242.7|25235.7|25260.2|25253.2|25225.2|25218.2|1217
1605238500000|2020-11-13 03:35:00|25247.7|25240.7|25265.2|25258.2|25272.7|25265.7|25242.7|25235.7|323
1605238800000|2020-11-13 03:40:00|25267.7|25260.7|25272.7|25265.7|25272.7|25265.7|25267.7|25260.7|286
1605239100000|2020-11-13 03:45:00|25270.2|25263.2|25277.7|25270.7|25285.2|25278.2|25267.7|25260.7|407
1605239400000|2020-11-13 03:50:00|25280.2|25273.2|25305.2|25298.2|25315.2|25308.2|25277.7|25270.7|675
1605239700000|2020-11-13 03:55:00|25302.7|25295.7|25287.7|25280.7|25312.7|25305.7|25282.7|25275.7|454
1605240000000|2020-11-13 04:00:00|25290.2|25283.2|25277.7|25270.7|25297.7|25290.7|25272.7|25265.7|302
1605240300000|2020-11-13 04:05:00|25282.7|25275.7|25272.7|25265.7|25282.7|25275.7|25262.7|25255.7|521
1605240600000|2020-11-13 04:10:00|25270.2|25263.2|25277.7|25270.7|25280.2|25273.2|25270.2|25263.2|89
1605240900000|2020-11-13 04:15:00|25275.2|25268.2|25282.7|25275.7|25282.7|25275.7|25272.7|25265.7|86
1605241200000|2020-11-13 04:20:00|25277.7|25270.7|25267.7|25260.7|25282.7|25275.7|25267.7|25260.7|225
1605241500000|2020-11-13 04:25:00|25272.7|25265.7|25282.7|25275.7|25282.7|25275.7|25267.7|25260.7|218
1605241800000|2020-11-13 04:30:00|25280.2|25273.2|25297.7|25290.7|25302.7|25295.7|25272.7|25265.7|384
1605242100000|2020-11-13 04:35:00|25292.7|25285.7|25312.7|25305.7|25317.7|25310.7|25287.7|25280.7|416
1605242400000|2020-11-13 04:40:00|25307.7|25300.7|25317.7|25310.7|25317.7|25310.7|25302.7|25295.7|292
1605242700000|2020-11-13 04:45:00|25322.7|25315.7|25332.7|25325.7|25342.7|25335.7|25317.7|25310.7|771
1605243000000|2020-11-13 04:50:00|25337.7|25330.7|25357.7|25350.7|25362.7|25355.7|25327.7|25320.7|602
1605243300000|2020-11-13 04:55:00|25355.2|25348.2|25362.7|25355.7|25362.7|25355.7|25352.7|25345.7|372
1605243600000|2020-11-13 05:00:00|25360.2|25353.2|25352.7|25345.7|25362.7|25355.7|25342.7|25335.7|400
1605243900000|2020-11-13 05:05:00|25350.2|25343.2|25355.2|25348.2|25360.2|25353.2|25342.7|25335.7|405
1605244200000|2020-11-13 05:10:00|25352.7|25345.7|25357.7|25350.7|25362.7|25355.7|25342.7|25335.7|351
1605244500000|2020-11-13 05:15:00|25352.7|25345.7|25367.7|25360.7|25382.7|25375.7|25352.7|25345.7|445
1605244800000|2020-11-13 05:20:00|25365.2|25358.2|25342.7|25335.7|25367.7|25360.7|25340.2|25333.2|517
1605245100000|2020-11-13 05:25:00|25345.2|25338.2|25347.7|25340.7|25347.7|25340.7|25332.7|25325.7|394
1605245400000|2020-11-13 05:30:00|25342.7|25335.7|25327.7|25320.7|25372.7|25365.7|25322.7|25315.7|850
1605245700000|2020-11-13 05:35:00|25330.2|25323.2|25322.7|25315.7|25335.2|25328.2|25307.7|25300.7|528
1605246000000|2020-11-13 05:40:00|25325.2|25318.2|25357.7|25350.7|25362.7|25355.7|25325.2|25318.2|600
1605246300000|2020-11-13 05:45:00|25352.7|25345.7|25352.7|25345.7|25372.7|25365.7|25347.7|25340.7|571
1605246600000|2020-11-13 05:50:00|25347.7|25340.7|25377.7|25370.7|25382.7|25375.7|25347.7|25340.7|725
1605246900000|2020-11-13 05:55:00|25380.2|25373.2|25367.7|25360.7|25387.7|25380.7|25367.7|25360.7|1409
1605247200000|2020-11-13 06:00:00|25382.7|25375.7|25397.7|25390.7|25397.7|25390.7|25372.7|25365.7|2330
1605247500000|2020-11-13 06:05:00|25392.7|25385.7|25377.7|25370.7|25397.7|25390.7|25367.7|25360.7|1404
1605247800000|2020-11-13 06:10:00|25380.2|25373.2|25342.7|25335.7|25402.7|25395.7|25327.7|25320.7|889
1605248100000|2020-11-13 06:15:00|25337.7|25330.7|25330.2|25323.2|25347.7|25340.7|25325.2|25318.2|629
1605248400000|2020-11-13 06:20:00|25332.7|25325.7|25365.2|25358.2|25365.2|25358.2|25332.7|25325.7|231
1605248700000|2020-11-13 06:25:00|25367.7|25360.7|25362.7|25355.7|25367.7|25360.7|25357.7|25350.7|60
1605249000000|2020-11-13 06:30:00|25367.7|25360.7|25377.7|25370.7|25377.7|25370.7|25367.7|25360.7|90
1605249300000|2020-11-13 06:35:00|25380.2|25373.2|25382.7|25375.7|25395.2|25388.2|25380.2|25373.2|43
1605249600000|2020-11-13 06:40:00|25392.7|25385.7|25387.7|25380.7|25402.7|25395.7|25387.7|25380.7|143
1605249900000|2020-11-13 06:45:00|25392.7|25385.7|25387.7|25380.7|25392.7|25385.7|25387.7|25380.7|16
1605250200000|2020-11-13 06:50:00|25377.7|25370.7|25372.7|25365.7|25377.7|25370.7|25367.7|25360.7|28
1605250500000|2020-11-13 06:55:00|25377.7|25370.7|25382.7|25375.7|25392.7|25385.7|25377.7|25370.7|17
1605250800000|2020-11-13 07:00:00|25377.7|25370.7|25367.7|25360.7|25387.7|25380.7|25362.7|25355.7|128
1605251100000|2020-11-13 07:05:00|25362.7|25355.7|25352.7|25345.7|25365.2|25358.2|25347.7|25340.7|70
1605251400000|2020-11-13 07:10:00|25350.2|25343.2|25342.7|25335.7|25352.7|25345.7|25342.7|25335.7|13
1605251700000|2020-11-13 07:15:00|25337.7|25330.7|25352.7|25345.7|25357.7|25350.7|25327.7|25320.7|55
1605252000000|2020-11-13 07:20:00|25350.2|25343.2|25367.7|25360.7|25377.7|25370.7|25350.2|25343.2|62
1605252300000|2020-11-13 07:25:00|25370.2|25363.2|25355.2|25348.2|25370.2|25363.2|25352.7|25345.7|53
1605252600000|2020-11-13 07:30:00|25352.7|25345.7|25362.7|25355.7|25382.7|25375.7|25352.7|25345.7|188
1605252900000|2020-11-13 07:35:00|25357.7|25350.7|25357.7|25350.7|25362.7|25355.7|25347.7|25340.7|109
1605253200000|2020-11-13 07:40:00|25355.2|25348.2|25360.2|25353.2|25362.7|25355.7|25347.7|25340.7|74
1605253500000|2020-11-13 07:45:00|25362.7|25355.7|25352.7|25345.7|25362.7|25355.7|25347.7|25340.7|67
1605253800000|2020-11-13 07:50:00|25355.2|25348.2|25362.7|25355.7|25367.7|25360.7|25352.7|25345.7|30
1605254100000|2020-11-13 07:55:00|25360.2|25353.2|25407.7|25400.7|25412.7|25405.7|25352.7|25345.7|198
1605254400000|2020-11-13 08:00:00|25412.7|25405.7|25410.2|25403.2|25442.7|25435.7|25397.7|25390.7|507
1605254700000|2020-11-13 08:05:00|25412.7|25405.7|25392.7|25385.7|25412.7|25405.7|25377.7|25370.7|273
1605255000000|2020-11-13 08:10:00|25397.7|25390.7|25402.7|25395.7|25407.7|25400.7|25382.7|25375.7|378
1605255300000|2020-11-13 08:15:00|25405.2|25398.2|25380.2|25373.2|25412.7|25405.7|25377.7|25370.7|512
1605255600000|2020-11-13 08:20:00|25377.7|25370.7|25387.7|25380.7|25387.7|25380.7|25377.7|25370.7|157
1605255900000|2020-11-13 08:25:00|25392.7|25385.7|25407.7|25400.7|25412.7|25405.7|25387.7|25380.7|304
1605256200000|2020-11-13 08:30:00|25410.2|25403.2|25412.7|25405.7|25422.7|25415.7|25392.7|25385.7|247
1605256500000|2020-11-13 08:35:00|25415.2|25408.2|25422.7|25415.7|25422.7|25415.7|25402.7|25395.7|112
1605256800000|2020-11-13 08:40:00|25427.7|25420.7|25417.7|25410.7|25427.7|25420.7|25412.7|25405.7|266
1605257100000|2020-11-13 08:45:00|25415.2|25408.2|25412.7|25405.7|25417.7|25410.7|25407.7|25400.7|49
1605257400000|2020-11-13 08:50:00|25410.2|25403.2|25402.7|25395.7|25410.2|25403.2|25397.7|25390.7|79
1605257700000|2020-11-13 08:55:00|25397.7|25390.7|25397.7|25390.7|25407.7|25400.7|25387.7|25380.7|61
1605258000000|2020-11-13 09:00:00|25402.7|25395.7|25412.7|25405.7|25412.7|25405.7|25392.7|25385.7|242
1605258300000|2020-11-13 09:05:00|25415.2|25408.2|25412.7|25405.7|25417.7|25410.7|25407.7|25400.7|72
1605258600000|2020-11-13 09:10:00|25407.7|25400.7|25407.7|25400.7|25412.7|25405.7|25397.7|25390.7|49
1605258900000|2020-11-13 09:15:00|25405.2|25398.2|25432.7|25425.7|25432.7|25425.7|25402.7|25395.7|78
1605259200000|2020-11-13 09:20:00|25435.2|25428.2|25437.7|25430.7|25442.7|25435.7|25427.7|25420.7|163
1605259500000|2020-11-13 09:25:00|25440.2|25433.2|25432.7|25425.7|25442.7|25435.7|25427.7|25420.7|75
1605259800000|2020-11-13 09:30:00|25437.7|25430.7|25462.7|25455.7|25472.7|25465.7|25437.7|25430.7|311
1605260100000|2020-11-13 09:35:00|25467.7|25460.7|25472.7|25465.7|25485.2|25478.2|25465.2|25458.2|236
1605260400000|2020-11-13 09:40:00|25470.2|25463.2|25467.7|25460.7|25477.7|25470.7|25462.7|25455.7|59
1605260700000|2020-11-13 09:45:00|25470.2|25463.2|25477.7|25470.7|25482.7|25475.7|25462.7|25455.7|60
1605261000000|2020-11-13 09:50:00|25482.7|25475.7|25492.7|25485.7|25492.7|25485.7|25477.7|25470.7|101
1605261300000|2020-11-13 09:55:00|25490.2|25483.2|25487.7|25480.7|25492.7|25485.7|25482.7|25475.7|43
1605261600000|2020-11-13 10:00:00|25485.2|25478.2|25497.7|25490.7|25500.2|25493.2|25475.2|25468.2|168
1605261900000|2020-11-13 10:05:00|25492.7|25485.7|25492.7|25485.7|25510.2|25503.2|25492.7|25485.7|161
1605262200000|2020-11-13 10:10:00|25495.2|25488.2|25497.7|25490.7|25502.7|25495.7|25492.7|25485.7|114
1605262500000|2020-11-13 10:15:00|25500.2|25493.2|25507.7|25500.7|25522.7|25515.7|25492.7|25485.7|148
1605262800000|2020-11-13 10:20:00|25510.2|25503.2|25512.7|25505.7|25512.7|25505.7|25502.7|25495.7|153
1605263100000|2020-11-13 10:25:00|25507.7|25500.7|25502.7|25495.7|25522.7|25515.7|25497.7|25490.7|239
1605263400000|2020-11-13 10:30:00|25500.2|25493.2|25482.7|25475.7|25502.7|25495.7|25477.7|25470.7|127
1605263700000|2020-11-13 10:35:00|25477.7|25470.7|25487.7|25480.7|25492.7|25485.7|25477.7|25470.7|63
1605264000000|2020-11-13 10:40:00|25492.7|25485.7|25497.7|25490.7|25502.7|25495.7|25490.2|25483.2|45
1605264300000|2020-11-13 10:45:00|25500.2|25493.2|25502.7|25495.7|25502.7|25495.7|25497.7|25490.7|23
1605264600000|2020-11-13 10:50:00|25507.7|25500.7|25517.7|25510.7|25522.7|25515.7|25505.2|25498.2|136
1605264900000|2020-11-13 10:55:00|25515.2|25508.2|25512.7|25505.7|25517.7|25510.7|25507.7|25500.7|115
1605265200000|2020-11-13 11:00:00|25515.2|25508.2|25477.7|25470.7|25517.7|25510.7|25472.7|25465.7|103
1605265500000|2020-11-13 11:05:00|25475.2|25468.2|25480.2|25473.2|25487.7|25480.7|25475.2|25468.2|84
1605265800000|2020-11-13 11:10:00|25477.7|25470.7|25477.7|25470.7|25490.2|25483.2|25470.2|25463.2|66
1605266100000|2020-11-13 11:15:00|25472.7|25465.7|25467.7|25460.7|25472.7|25465.7|25462.7|25455.7|51
1605266400000|2020-11-13 11:20:00|25470.2|25463.2|25462.7|25455.7|25472.7|25465.7|25462.7|25455.7|98
1605266700000|2020-11-13 11:25:00|25460.2|25453.2|25465.2|25458.2|25472.7|25465.7|25457.7|25450.7|47
1605267000000|2020-11-13 11:30:00|25462.7|25455.7|25467.7|25460.7|25475.2|25468.2|25457.7|25450.7|51
1605267300000|2020-11-13 11:35:00|25465.2|25458.2|25462.7|25455.7|25472.7|25465.7|25462.7|25455.7|32
1605267600000|2020-11-13 11:40:00|25465.2|25458.2|25457.7|25450.7|25467.7|25460.7|25452.7|25445.7|28
1605267900000|2020-11-13 11:45:00|25455.2|25448.2|25457.7|25450.7|25465.2|25458.2|25452.7|25445.7|35
1605268200000|2020-11-13 11:50:00|25462.7|25455.7|25460.2|25453.2|25462.7|25455.7|25452.7|25445.7|50
1605268500000|2020-11-13 11:55:00|25462.7|25455.7|25472.7|25465.7|25472.7|25465.7|25457.7|25450.7|46
1605268800000|2020-11-13 12:00:00|25470.2|25463.2|25457.7|25450.7|25472.7|25465.7|25457.7|25450.7|72
1605269100000|2020-11-13 12:05:00|25460.2|25453.2|25457.7|25450.7|25465.2|25458.2|25455.2|25448.2|68
1605269400000|2020-11-13 12:10:00|25455.2|25448.2|25457.7|25450.7|25462.7|25455.7|25452.7|25445.7|85
1605269700000|2020-11-13 12:15:00|25452.7|25445.7|25452.7|25445.7|25457.7|25450.7|25447.7|25440.7|43
1605270000000|2020-11-13 12:20:00|25457.7|25450.7|25457.7|25450.7|25457.7|25450.7|25447.7|25440.7|47
1605270300000|2020-11-13 12:25:00|25452.7|25445.7|25457.7|25450.7|25457.7|25450.7|25447.7|25440.7|72
1605270600000|2020-11-13 12:30:00|25460.2|25453.2|25467.7|25460.7|25467.7|25460.7|25457.7|25450.7|69
1605270900000|2020-11-13 12:35:00|25465.2|25458.2|25462.7|25455.7|25467.7|25460.7|25455.2|25448.2|30
1605271200000|2020-11-13 12:40:00|25457.7|25450.7|25452.7|25445.7|25462.7|25455.7|25447.7|25440.7|27
1605271500000|2020-11-13 12:45:00|25450.2|25443.2|25447.7|25440.7|25455.2|25448.2|25447.7|25440.7|16
1605271800000|2020-11-13 12:50:00|25450.2|25443.2|25450.2|25443.2|25457.7|25450.7|25447.7|25440.7|52
1605272100000|2020-11-13 12:55:00|25447.7|25440.7|25442.7|25435.7|25452.7|25445.7|25437.7|25430.7|95
1605272400000|2020-11-13 13:00:00|25445.2|25438.2|25442.7|25435.7|25447.7|25440.7|25437.7|25430.7|55
1605272700000|2020-11-13 13:05:00|25437.7|25430.7|25447.7|25440.7|25447.7|25440.7|25437.7|25430.7|67
1605273000000|2020-11-13 13:10:00|25442.7|25435.7|25442.7|25435.7|25447.7|25440.7|25437.7|25430.7|59
1605273300000|2020-11-13 13:15:00|25440.2|25433.2|25442.7|25435.7|25447.7|25440.7|25440.2|25433.2|21
1605273600000|2020-11-13 13:20:00|25445.2|25438.2|25452.7|25445.7|25452.7|25445.7|25442.7|25435.7|42
1605273900000|2020-11-13 13:25:00|25457.7|25450.7|25457.7|25450.7|25457.7|25450.7|25452.7|25445.7|55
1605274200000|2020-11-13 13:30:00|25455.2|25448.2|25457.7|25450.7|25465.2|25458.2|25455.2|25448.2|47
1605274500000|2020-11-13 13:35:00|25455.2|25448.2|25437.7|25430.7|25457.7|25450.7|25432.7|25425.7|169
1605274800000|2020-11-13 13:40:00|25432.7|25425.7|25417.7|25410.7|25437.7|25430.7|25417.7|25410.7|185
1605275100000|2020-11-13 13:45:00|25412.7|25405.7|25412.7|25405.7|25422.7|25415.7|25412.7|25405.7|85
1605275400000|2020-11-13 13:50:00|25410.2|25403.2|25412.7|25405.7|25415.2|25408.2|25397.7|25390.7|268
1605275700000|2020-11-13 13:55:00|25410.2|25403.2|25407.7|25400.7|25412.7|25405.7|25402.7|25395.7|86
1605276000000|2020-11-13 14:00:00|25405.2|25398.2|25397.7|25390.7|25407.7|25400.7|25392.7|25385.7|132
1605276300000|2020-11-13 14:05:00|25395.2|25388.2|25385.2|25378.2|25397.7|25390.7|25377.7|25370.7|93
1605276600000|2020-11-13 14:10:00|25387.7|25380.7|25387.7|25380.7|25392.7|25385.7|25382.7|25375.7|40
1605276900000|2020-11-13 14:15:00|25390.2|25383.2|25392.7|25385.7|25392.7|25385.7|25382.7|25375.7|26
1605277200000|2020-11-13 14:20:00|25397.7|25390.7|25397.7|25390.7|25397.7|25390.7|25392.7|25385.7|22
1605277500000|2020-11-13 14:25:00|25402.7|25395.7|25390.2|25383.2|25402.7|25395.7|25387.7|25380.7|93
1605277800000|2020-11-13 14:30:00|25392.7|25385.7|25412.7|25405.7|25415.2|25408.2|25390.2|25383.2|215
1605278100000|2020-11-13 14:35:00|25410.2|25403.2|25417.7|25410.7|25417.7|25410.7|25392.7|25385.7|180
1605278400000|2020-11-13 14:40:00|25420.2|25413.2|25412.7|25405.7|25422.7|25415.7|25407.7|25400.7|233
1605278700000|2020-11-13 14:45:00|25415.2|25408.2|25427.7|25420.7|25427.7|25420.7|25407.7|25400.7|198
1605279000000|2020-11-13 14:50:00|25425.2|25418.2|25417.7|25410.7|25427.7|25420.7|25410.2|25403.2|220
1605279300000|2020-11-13 14:55:00|25422.7|25415.7|25422.7|25415.7|25437.7|25430.7|25422.7|25415.7|239
1605279600000|2020-11-13 15:00:00|25417.7|25410.7|25410.2|25403.2|25427.7|25420.7|25407.7|25400.7|186
1605279900000|2020-11-13 15:05:00|25412.7|25405.7|25422.7|25415.7|25427.7|25420.7|25402.7|25395.7|153
1605280200000|2020-11-13 15:10:00|25417.7|25410.7|25407.7|25400.7|25422.7|25415.7|25402.7|25395.7|114
1605280500000|2020-11-13 15:15:00|25412.7|25405.7|25392.7|25385.7|25412.7|25405.7|25387.7|25380.7|146
1605280800000|2020-11-13 15:20:00|25387.7|25380.7|25397.7|25390.7|25402.7|25395.7|25387.7|25380.7|193
1605281100000|2020-11-13 15:25:00|25395.2|25388.2|25422.7|25415.7|25422.7|25415.7|25392.7|25385.7|187
1605281400000|2020-11-13 15:30:00|25425.2|25418.2|25427.7|25420.7|25432.7|25425.7|25417.7|25410.7|159
1605281700000|2020-11-13 15:35:00|25432.7|25425.7|25412.7|25405.7|25437.7|25430.7|25407.7|25400.7|358
1605282000000|2020-11-13 15:40:00|25407.7|25400.7|25437.7|25430.7|25437.7|25430.7|25407.7|25400.7|138
1605282300000|2020-11-13 15:45:00|25432.7|25425.7|25432.7|25425.7|25437.7|25430.7|25422.7|25415.7|57
1605282600000|2020-11-13 15:50:00|25430.2|25423.2|25412.7|25405.7|25432.7|25425.7|25407.7|25400.7|80
1605282900000|2020-11-13 15:55:00|25415.2|25408.2|25407.7|25400.7|25417.7|25410.7|25382.7|25375.7|183
1605283200000|2020-11-13 16:00:00|25410.2|25403.2|25432.7|25425.7|25437.7|25430.7|25407.7|25400.7|112
1605283500000|2020-11-13 16:05:00|25430.2|25423.2|25447.7|25440.7|25447.7|25440.7|25427.7|25420.7|212
1605283800000|2020-11-13 16:10:00|25442.7|25435.7|25447.7|25440.7|25447.7|25440.7|25437.7|25430.7|221
1605284100000|2020-11-13 16:15:00|25452.7|25445.7|25462.7|25455.7|25472.7|25465.7|25447.7|25440.7|305
1605284400000|2020-11-13 16:20:00|25465.2|25458.2|25452.7|25445.7|25465.2|25458.2|25447.7|25440.7|164
1605284700000|2020-11-13 16:25:00|25450.2|25443.2|25442.7|25435.7|25462.7|25455.7|25432.7|25425.7|407
1605285000000|2020-11-13 16:30:00|25440.2|25433.2|25427.7|25420.7|25442.7|25435.7|25422.7|25415.7|178
1605285300000|2020-11-13 16:35:00|25425.2|25418.2|25427.7|25420.7|25432.7|25425.7|25420.2|25413.2|112
1605285600000|2020-11-13 16:40:00|25430.2|25423.2|25442.7|25435.7|25447.7|25440.7|25427.7|25420.7|155
1605285900000|2020-11-13 16:45:00|25447.7|25440.7|25462.7|25455.7|25462.7|25455.7|25442.7|25435.7|119
1605286200000|2020-11-13 16:50:00|25457.7|25450.7|25447.7|25440.7|25462.7|25455.7|25445.2|25438.2|173
1605286500000|2020-11-13 16:55:00|25450.2|25443.2|25452.7|25445.7|25462.7|25455.7|25447.7|25440.7|63
1605286800000|2020-11-13 17:00:00|25455.2|25448.2|25447.7|25440.7|25462.7|25455.7|25447.7|25440.7|43
1605287100000|2020-11-13 17:05:00|25450.2|25443.2|25442.7|25435.7|25452.7|25445.7|25442.7|25435.7|21
1605287400000|2020-11-13 17:10:00|25447.7|25440.7|25447.7|25440.7|25455.2|25448.2|25442.7|25435.7|146
1605287700000|2020-11-13 17:15:00|25442.7|25435.7|25447.7|25440.7|25452.7|25445.7|25437.7|25430.7|114
1605288000000|2020-11-13 17:20:00|25445.2|25438.2|25455.2|25448.2|25457.7|25450.7|25442.7|25435.7|118
1605288300000|2020-11-13 17:25:00|25452.7|25445.7|25457.7|25450.7|25467.7|25460.7|25452.7|25445.7|65
1605288600000|2020-11-13 17:30:00|25460.2|25453.2|25462.7|25455.7|25462.7|25455.7|25452.7|25445.7|92
1605288900000|2020-11-13 17:35:00|25467.7|25460.7|25472.7|25465.7|25472.7|25465.7|25462.7|25455.7|58
1605289200000|2020-11-13 17:40:00|25477.7|25470.7|25477.7|25470.7|25477.7|25470.7|25472.7|25465.7|80
1605289500000|2020-11-13 17:45:00|25482.7|25475.7|25472.7|25465.7|25482.7|25475.7|25467.7|25460.7|76
1605289800000|2020-11-13 17:50:00|25475.2|25468.2|25475.2|25468.2|25477.7|25470.7|25472.7|25465.7|27
1605290100000|2020-11-13 17:55:00|25477.7|25470.7|25482.7|25475.7|25482.7|25475.7|25472.7|25465.7|53
1605290400000|2020-11-13 18:00:00|25487.7|25480.7|25492.7|25485.7|25497.7|25490.7|25462.7|25455.7|428
1605290700000|2020-11-13 18:05:00|25497.7|25490.7|25502.7|25495.7|25502.7|25495.7|25492.7|25485.7|127
1605291000000|2020-11-13 18:10:00|25507.7|25500.7|25487.7|25480.7|25507.7|25500.7|25487.7|25480.7|193
1605291300000|2020-11-13 18:15:00|25490.2|25483.2|25512.7|25505.7|25512.7|25505.7|25487.7|25480.7|55
1605291600000|2020-11-13 18:20:00|25507.7|25500.7|25515.2|25508.2|25517.7|25510.7|25492.7|25485.7|251
1605291900000|2020-11-13 18:25:00|25517.7|25510.7|25497.7|25490.7|25527.7|25520.7|25497.7|25490.7|180
1605292200000|2020-11-13 18:30:00|25495.2|25488.2|25480.2|25473.2|25502.7|25495.7|25477.7|25470.7|115
1605292500000|2020-11-13 18:35:00|25482.7|25475.7|25497.7|25490.7|25500.2|25493.2|25477.7|25470.7|79
1605292800000|2020-11-13 18:40:00|25492.7|25485.7|25497.7|25490.7|25502.7|25495.7|25492.7|25485.7|41
1605293100000|2020-11-13 18:45:00|25495.2|25488.2|25497.7|25490.7|25507.7|25500.7|25487.7|25480.7|61
1605293400000|2020-11-13 18:50:00|25500.2|25493.2|25492.7|25485.7|25502.7|25495.7|25492.7|25485.7|10
1605293700000|2020-11-13 18:55:00|25487.7|25480.7|25502.7|25495.7|25505.2|25498.2|25487.7|25480.7|91
1605294000000|2020-11-13 19:00:00|25497.7|25490.7|25507.7|25500.7|25510.2|25503.2|25497.7|25490.7|46
1605294300000|2020-11-13 19:05:00|25512.7|25505.7|25532.7|25525.7|25532.7|25525.7|25512.7|25505.7|96
1605294600000|2020-11-13 19:10:00|25537.7|25530.7|25517.7|25510.7|25542.7|25535.7|25507.7|25500.7|151
1605294900000|2020-11-13 19:15:00|25512.7|25505.7|25537.7|25530.7|25537.7|25530.7|25507.7|25500.7|169
1605295200000|2020-11-13 19:20:00|25540.2|25533.2|25547.7|25540.7|25552.7|25545.7|25537.7|25530.7|281
1605295500000|2020-11-13 19:25:00|25550.2|25543.2|25537.7|25530.7|25552.7|25545.7|25537.7|25530.7|107
1605295800000|2020-11-13 19:30:00|25542.7|25535.7|25537.7|25530.7|25557.7|25550.7|25537.7|25530.7|116
1605296100000|2020-11-13 19:35:00|25540.2|25533.2|25555.2|25548.2|25557.7|25550.7|25537.7|25530.7|58
1605296400000|2020-11-13 19:40:00|25552.7|25545.7|25567.7|25560.7|25572.7|25565.7|25552.7|25545.7|216
1605296700000|2020-11-13 19:45:00|25572.7|25565.7|25557.7|25550.7|25577.7|25570.7|25557.7|25550.7|215
1605297000000|2020-11-13 19:50:00|25560.2|25553.2|25587.7|25580.7|25587.7|25580.7|25560.2|25553.2|256
1605297300000|2020-11-13 19:55:00|25592.7|25585.7|25607.7|25600.7|25617.7|25610.7|25592.7|25585.7|305
1605297600000|2020-11-13 20:00:00|25602.7|25595.7|25602.7|25595.7|25612.7|25605.7|25597.7|25590.7|323
1605297900000|2020-11-13 20:05:00|25605.2|25598.2|25607.7|25600.7|25617.7|25610.7|25597.7|25590.7|182
1605298200000|2020-11-13 20:10:00|25605.2|25598.2|25627.7|25620.7|25627.7|25620.7|25592.7|25585.7|217
1605298500000|2020-11-13 20:15:00|25625.2|25618.2|25602.7|25595.7|25627.7|25620.7|25592.7|25585.7|269
1605298800000|2020-11-13 20:20:00|25597.7|25590.7|25607.7|25600.7|25612.7|25605.7|25592.7|25585.7|126
1605299100000|2020-11-13 20:25:00|25612.7|25605.7|25627.7|25620.7|25632.7|25625.7|25612.7|25605.7|207
1605299400000|2020-11-13 20:30:00|25622.7|25615.7|25637.7|25630.7|25647.7|25640.7|25617.7|25610.7|176
1605299700000|2020-11-13 20:35:00|25632.7|25625.7|25652.7|25645.7|25652.7|25645.7|25627.7|25620.7|243
1605300000000|2020-11-13 20:40:00|25647.7|25640.7|25657.7|25650.7|25672.7|25665.7|25642.7|25635.7|327
1605300300000|2020-11-13 20:45:00|25662.7|25655.7|25640.2|25633.2|25662.7|25655.7|25632.7|25625.7|160
1605300600000|2020-11-13 20:50:00|25637.7|25630.7|25612.7|25605.7|25642.7|25635.7|25612.7|25605.7|231
1605300900000|2020-11-13 20:55:00|25607.7|25600.7|25632.7|25625.7|25632.7|25625.7|25592.7|25585.7|602
1605301200000|2020-11-13 21:00:00|25630.2|25623.2|25642.7|25635.7|25647.7|25640.7|25612.7|25605.7|191
1605301500000|2020-11-13 21:05:00|25640.2|25633.2|25627.7|25620.7|25640.2|25633.2|25625.2|25618.2|65
1605301800000|2020-11-13 21:10:00|25625.2|25618.2|25627.7|25620.7|25630.2|25623.2|25622.7|25615.7|33
1605302100000|2020-11-13 21:15:00|25631.7|25616.7|25626.7|25611.7|25631.7|25616.7|25626.7|25611.7|9
1605302400000|2020-11-13 21:20:00|25631.7|25616.7|25631.7|25616.7|25631.7|25616.7|25631.7|25616.7|9
1605302700000|2020-11-13 21:25:00|||||||||3
1605303000000|2020-11-13 21:30:00|25636.7|25621.7|25639.2|25624.2|25641.7|25626.7|25636.7|25621.7|14
1605303300000|2020-11-13 21:35:00|25641.7|25626.7|25646.7|25631.7|25646.7|25631.7|25641.7|25626.7|7
1605303600000|2020-11-13 21:40:00|25641.7|25626.7|25644.2|25629.2|25644.2|25629.2|25641.7|25626.7|13
1605303900000|2020-11-13 21:45:00|25646.7|25631.7|25626.7|25611.7|25651.7|25636.7|25626.7|25611.7|45
1605304200000|2020-11-13 21:50:00|25631.7|25616.7|25634.2|25619.2|25636.7|25621.7|25629.2|25614.2|21
1605304500000|2020-11-13 21:55:00|25631.7|25616.7|25637.6|25607.6|25640.5|25621.7|25629.2|25603.1|39
1605481200000|2020-11-15 23:00:00|25674.2|25659.2|25701.7|25686.7|25706.7|25691.7|25671.7|25656.7|228
1605481500000|2020-11-15 23:05:00|25704.2|25689.2|25716.7|25701.7|25726.7|25711.7|25701.7|25686.7|221
1605481800000|2020-11-15 23:10:00|25719.2|25704.2|25726.7|25711.7|25736.7|25721.7|25706.7|25691.7|131
1605482100000|2020-11-15 23:15:00|25721.7|25706.7|25726.7|25711.7|25736.7|25721.7|25719.2|25704.2|57
1605482400000|2020-11-15 23:20:00|25731.7|25716.7|25741.7|25726.7|25741.7|25726.7|25724.2|25709.2|79
1605482700000|2020-11-15 23:25:00|25736.7|25721.7|25716.7|25701.7|25736.7|25721.7|25711.7|25696.7|150
1605483000000|2020-11-15 23:30:00|25719.2|25704.2|25722.7|25715.7|25727.7|25720.7|25702.7|25695.7|22279
1605483300000|2020-11-15 23:35:00|25717.7|25710.7|25712.7|25705.7|25722.7|25715.7|25707.7|25700.7|192
1605483600000|2020-11-15 23:40:00|25717.7|25710.7|25717.7|25710.7|25732.7|25725.7|25707.7|25700.7|281
1605483900000|2020-11-15 23:45:00|25722.7|25715.7|25727.7|25720.7|25727.7|25720.7|25692.7|25685.7|789
1605484200000|2020-11-15 23:50:00|25732.7|25725.7|25762.7|25755.7|25772.7|25765.7|25727.7|25720.7|457
1605484500000|2020-11-15 23:55:00|25765.2|25758.2|25727.7|25720.7|25767.7|25760.7|25722.7|25715.7|414
1605484800000|2020-11-16 00:00:00|25717.7|25710.7|25682.7|25675.7|25722.7|25715.7|25677.7|25670.7|2103
1605485100000|2020-11-16 00:05:00|25687.7|25680.7|25710.2|25703.2|25712.7|25705.7|25677.7|25670.7|757
1605485400000|2020-11-16 00:10:00|25712.7|25705.7|25702.7|25695.7|25725.2|25718.2|25685.2|25678.2|659
1605485700000|2020-11-16 00:15:00|25705.2|25698.2|25697.7|25690.7|25712.7|25705.7|25677.7|25670.7|770
1605486000000|2020-11-16 00:20:00|25702.7|25695.7|25702.7|25695.7|25707.7|25700.7|25687.7|25680.7|419
1605486300000|2020-11-16 00:25:00|25705.2|25698.2|25717.7|25710.7|25717.7|25710.7|25697.7|25690.7|531
1605486600000|2020-11-16 00:30:00|25712.7|25705.7|25710.2|25703.2|25717.7|25710.7|25697.7|25690.7|374
1605486900000|2020-11-16 00:35:00|25707.7|25700.7|25742.7|25735.7|25742.7|25735.7|25705.2|25698.2|486
1605487200000|2020-11-16 00:40:00|25740.2|25733.2|25787.6|25780.6|25787.6|25780.6|25735.2|25728.2|929
1605487500000|2020-11-16 00:45:00|25790.1|25783.1|25807.6|25800.6|25812.6|25805.6|25775.1|25768.1|935
1605487800000|2020-11-16 00:50:00|25810.1|25803.1|25762.6|25755.6|25812.6|25805.6|25762.6|25755.6|644
1605488100000|2020-11-16 00:55:00|25760.1|25753.1|25762.6|25755.6|25777.6|25770.6|25757.6|25750.6|484
1605488400000|2020-11-16 01:00:00|25767.6|25760.6|25762.6|25755.6|25782.6|25775.6|25760.1|25753.1|453
1605488700000|2020-11-16 01:05:00|25757.6|25750.6|25807.6|25800.6|25807.6|25800.6|25757.6|25750.6|617
1605489000000|2020-11-16 01:10:00|25810.1|25803.1|25802.6|25795.6|25810.1|25803.1|25782.6|25775.6|707
1605489300000|2020-11-16 01:15:00|25807.6|25800.6|25807.6|25800.6|25812.6|25805.6|25792.6|25785.6|530
1605489600000|2020-11-16 01:20:00|25802.6|25795.6|25815.1|25808.1|25817.6|25810.6|25797.6|25790.6|635
1605489900000|2020-11-16 01:25:00|25817.6|25810.6|25800.1|25793.1|25817.6|25810.6|25800.1|25793.1|400
1605490200000|2020-11-16 01:30:00|25802.6|25795.6|25792.6|25785.6|25802.6|25795.6|25777.6|25770.6|637
1605490500000|2020-11-16 01:35:00|25797.6|25790.6|25797.6|25790.6|25832.6|25825.6|25792.6|25785.6|845
1605490800000|2020-11-16 01:40:00|25802.6|25795.6|25787.6|25780.6|25810.1|25803.1|25787.6|25780.6|287
1605491100000|2020-11-16 01:45:00|25785.1|25778.1|25777.6|25770.6|25810.1|25803.1|25767.6|25760.6|769
1605491400000|2020-11-16 01:50:00|25780.1|25773.1|25767.6|25760.6|25782.6|25775.6|25757.6|25750.6|486
1605491700000|2020-11-16 01:55:00|25765.1|25758.1|25782.6|25775.6|25785.1|25778.1|25757.6|25750.6|489
1605492000000|2020-11-16 02:00:00|25785.1|25778.1|25807.6|25800.6|25822.6|25815.6|25785.1|25778.1|664
1605492300000|2020-11-16 02:05:00|25810.1|25803.1|25797.6|25790.6|25815.1|25808.1|25797.6|25790.6|219
1605492600000|2020-11-16 02:10:00|25800.1|25793.1|25797.6|25790.6|25805.1|25798.1|25792.6|25785.6|241
1605492900000|2020-11-16 02:15:00|25800.1|25793.1|25807.6|25800.6|25807.6|25800.6|25797.6|25790.6|252
1605493200000|2020-11-16 02:20:00|25812.6|25805.6|25812.6|25805.6|25822.6|25815.6|25812.6|25805.6|213
1605493500000|2020-11-16 02:25:00|25815.1|25808.1|25810.1|25803.1|25817.6|25810.6|25807.6|25800.6|245
1605493800000|2020-11-16 02:30:00|25812.6|25805.6|25817.6|25810.6|25827.6|25820.6|25812.6|25805.6|279
1605494100000|2020-11-16 02:35:00|25822.6|25815.6|25827.6|25820.6|25837.6|25830.6|25822.6|25815.6|215
1605494400000|2020-11-16 02:40:00|25832.6|25825.6|25827.6|25820.6|25832.6|25825.6|25817.6|25810.6|154
1605494700000|2020-11-16 02:45:00|25830.1|25823.1|25827.6|25820.6|25832.6|25825.6|25817.6|25810.6|137
1605495000000|2020-11-16 02:50:00|25830.1|25823.1|25827.6|25820.6|25837.6|25830.6|25827.6|25820.6|427
1605495300000|2020-11-16 02:55:00|25830.1|25823.1|25832.6|25825.6|25837.6|25830.6|25827.6|25820.6|162
1605495600000|2020-11-16 03:00:00|25835.1|25828.1|25817.6|25810.6|25835.1|25828.1|25812.6|25805.6|167
1605495900000|2020-11-16 03:05:00|25820.1|25813.1|25830.1|25823.1|25830.1|25823.1|25817.6|25810.6|319
1605496200000|2020-11-16 03:10:00|25832.6|25825.6|25857.6|25850.6|25857.6|25850.6|25827.6|25820.6|514
1605496500000|2020-11-16 03:15:00|25860.1|25853.1|25857.6|25850.6|25860.1|25853.1|25847.6|25840.6|236
1605496800000|2020-11-16 03:20:00|25860.1|25853.1|25857.6|25850.6|25867.6|25860.6|25857.6|25850.6|372
1605497100000|2020-11-16 03:25:00|25860.1|25853.1|25862.6|25855.6|25875.1|25868.1|25857.6|25850.6|352
1605497400000|2020-11-16 03:30:00|25860.1|25853.1|25872.6|25865.6|25880.1|25873.1|25860.1|25853.1|829
1605497700000|2020-11-16 03:35:00|25870.1|25863.1|25887.6|25880.6|25887.6|25880.6|25862.6|25855.6|571
1605498000000|2020-11-16 03:40:00|25885.1|25878.1|25892.6|25885.6|25897.6|25890.6|25885.1|25878.1|584
1605498300000|2020-11-16 03:45:00|25895.1|25888.1|25897.6|25890.6|25897.6|25890.6|25882.6|25875.6|522
1605498600000|2020-11-16 03:50:00|25895.1|25888.1|25877.6|25870.6|25897.6|25890.6|25872.6|25865.6|317
1605498900000|2020-11-16 03:55:00|25880.1|25873.1|25872.6|25865.6|25880.1|25873.1|25862.6|25855.6|353
1605499200000|2020-11-16 04:00:00|25875.1|25868.1|25855.1|25848.1|25892.6|25885.6|25852.6|25845.6|309
1605499500000|2020-11-16 04:05:00|25852.6|25845.6|25862.6|25855.6|25867.6|25860.6|25847.6|25840.6|564
1605499800000|2020-11-16 04:10:00|25865.1|25858.1|25842.6|25835.6|25865.1|25858.1|25842.6|25835.6|236
1605500100000|2020-11-16 04:15:00|25840.1|25833.1|25857.6|25850.6|25862.6|25855.6|25840.1|25833.1|438
1605500400000|2020-11-16 04:20:00|25852.6|25845.6|25862.6|25855.6|25862.6|25855.6|25852.6|25845.6|204
1605500700000|2020-11-16 04:25:00|25865.1|25858.1|25862.6|25855.6|25872.6|25865.6|25857.6|25850.6|270
1605501000000|2020-11-16 04:30:00|25860.1|25853.1|25862.6|25855.6|25862.6|25855.6|25847.6|25840.6|132
1605501300000|2020-11-16 04:35:00|25860.1|25853.1|25872.6|25865.6|25882.6|25875.6|25857.6|25850.6|179
1605501600000|2020-11-16 04:40:00|25870.1|25863.1|25872.6|25865.6|25877.6|25870.6|25862.6|25855.6|244
1605501900000|2020-11-16 04:45:00|25870.1|25863.1|25887.6|25880.6|25887.6|25880.6|25867.6|25860.6|439
1605502200000|2020-11-16 04:50:00|25885.1|25878.1|25892.6|25885.6|25902.6|25895.6|25882.6|25875.6|479
1605502500000|2020-11-16 04:55:00|25897.6|25890.6|25897.6|25890.6|25897.6|25890.6|25887.6|25880.6|276
1605502800000|2020-11-16 05:00:00|25902.6|25895.6|25892.6|25885.6|25907.6|25900.6|25892.6|25885.6|461
1605503100000|2020-11-16 05:05:00|25895.1|25888.1|25902.6|25895.6|25907.6|25900.6|25882.6|25875.6|308
1605503400000|2020-11-16 05:10:00|25905.1|25898.1|25922.6|25915.6|25937.6|25930.6|25905.1|25898.1|937
1605503700000|2020-11-16 05:15:00|25920.1|25913.1|25907.6|25900.6|25922.6|25915.6|25902.6|25895.6|384
1605504000000|2020-11-16 05:20:00|25910.1|25903.1|25917.6|25910.6|25920.1|25913.1|25897.6|25890.6|321
1605504300000|2020-11-16 05:25:00|25915.1|25908.1|25917.6|25910.6|25917.6|25910.6|25897.6|25890.6|367
1605504600000|2020-11-16 05:30:00|25915.1|25908.1|25897.6|25890.6|25917.6|25910.6|25892.6|25885.6|426
1605504900000|2020-11-16 05:35:00|25895.1|25888.1|25917.6|25910.6|25917.6|25910.6|25892.6|25885.6|332
1605505200000|2020-11-16 05:40:00|25915.1|25908.1|25922.6|25915.6|25922.6|25915.6|25907.6|25900.6|283
1605505500000|2020-11-16 05:45:00|25920.1|25913.1|25907.6|25900.6|25922.6|25915.6|25897.6|25890.6|273
1605505800000|2020-11-16 05:50:00|25910.1|25903.1|25907.6|25900.6|25912.6|25905.6|25897.6|25890.6|568
1605506100000|2020-11-16 05:55:00|25902.6|25895.6|25922.6|25915.6|25927.6|25920.6|25897.6|25890.6|2215
1605506400000|2020-11-16 06:00:00|25927.6|25920.6|25937.6|25930.6|25942.6|25935.6|25887.6|25880.6|2743
1605506700000|2020-11-16 06:05:00|25932.6|25925.6|25905.1|25898.1|25932.6|25925.6|25897.6|25890.6|2496
1605507000000|2020-11-16 06:10:00|25902.6|25895.6|25987.6|25980.6|26002.6|25995.6|25887.6|25880.6|1585
1605507300000|2020-11-16 06:15:00|25982.6|25975.6|25987.6|25980.6|26002.6|25995.6|25977.6|25970.6|1525
1605507600000|2020-11-16 06:20:00|25985.1|25978.1|25987.6|25980.6|25997.6|25990.6|25982.6|25975.6|918
1605507900000|2020-11-16 06:25:00|25990.1|25983.1|25982.6|25975.6|25992.6|25985.6|25982.6|25975.6|138
1605508200000|2020-11-16 06:30:00|25977.6|25970.6|25962.6|25955.6|25982.6|25975.6|25952.6|25945.6|128
1605508500000|2020-11-16 06:35:00|25967.6|25960.6|25962.6|25955.6|25977.6|25970.6|25962.6|25955.6|38
1605508800000|2020-11-16 06:40:00|25965.1|25958.1|25957.6|25950.6|25967.6|25960.6|25957.6|25950.6|71
1605509100000|2020-11-16 06:45:00|25952.6|25945.6|25937.6|25930.6|25952.6|25945.6|25932.6|25925.6|96
1605509400000|2020-11-16 06:50:00|25942.6|25935.6|25942.6|25935.6|25965.1|25958.1|25940.1|25933.1|175
1605509700000|2020-11-16 06:55:00|25947.6|25940.6|25957.6|25950.6|25960.1|25953.1|25937.6|25930.6|37
1605510000000|2020-11-16 07:00:00|25962.6|25955.6|25932.6|25925.6|25962.6|25955.6|25932.6|25925.6|118
1605510300000|2020-11-16 07:05:00|25937.6|25930.6|25945.1|25938.1|25952.6|25945.6|25932.6|25925.6|62
1605510600000|2020-11-16 07:10:00|25942.6|25935.6|25942.6|25935.6|25942.6|25935.6|25932.6|25925.6|11
1605510900000|2020-11-16 07:15:00|25937.6|25930.6|25955.1|25948.1|25962.6|25955.6|25932.6|25925.6|56
1605511200000|2020-11-16 07:20:00|25952.6|25945.6|25937.6|25930.6|25952.6|25945.6|25937.6|25930.6|28
1605511500000|2020-11-16 07:25:00|25932.6|25925.6|25952.6|25945.6|25957.6|25950.6|25927.6|25920.6|217
1605511800000|2020-11-16 07:30:00|25950.1|25943.1|25952.6|25945.6|25957.6|25950.6|25927.6|25920.6|175
1605512100000|2020-11-16 07:35:00|25950.1|25943.1|25965.1|25958.1|25970.1|25963.1|25947.6|25940.6|109
1605512400000|2020-11-16 07:40:00|25962.6|25955.6|25960.1|25953.1|25972.6|25965.6|25957.6|25950.6|171
1605512700000|2020-11-16 07:45:00|25962.6|25955.6|25992.6|25985.6|25997.6|25990.6|25960.1|25953.1|235
1605513000000|2020-11-16 07:50:00|25995.1|25988.1|25972.6|25965.6|25997.6|25990.6|25967.6|25960.6|89
1605513300000|2020-11-16 07:55:00|25967.6|25960.6|25972.6|25965.6|25987.6|25980.6|25967.6|25960.6|192
1605513600000|2020-11-16 08:00:00|25967.6|25960.6|25937.6|25930.6|25972.6|25965.6|25932.6|25925.6|367
1605513900000|2020-11-16 08:05:00|25935.1|25928.1|25952.6|25945.6|25967.6|25960.6|25935.1|25928.1|178
1605514200000|2020-11-16 08:10:00|25957.6|25950.6|25957.6|25950.6|25987.6|25980.6|25952.6|25945.6|476
1605514500000|2020-11-16 08:15:00|25962.6|25955.6|25972.6|25965.6|25977.6|25970.6|25947.6|25940.6|206
1605514800000|2020-11-16 08:20:00|25975.1|25968.1|25960.1|25953.1|25987.6|25980.6|25960.1|25953.1|244
1605515100000|2020-11-16 08:25:00|25962.6|25955.6|25952.6|25945.6|25967.6|25960.6|25942.6|25935.6|189
1605515400000|2020-11-16 08:30:00|25950.1|25943.1|25942.6|25935.6|25952.6|25945.6|25942.6|25935.6|149
1605515700000|2020-11-16 08:35:00|25945.1|25938.1|25952.6|25945.6|25952.6|25945.6|25942.6|25935.6|199
1605516000000|2020-11-16 08:40:00|25950.1|25943.1|25942.6|25935.6|25960.1|25953.1|25937.6|25930.6|133
1605516300000|2020-11-16 08:45:00|25940.1|25933.1|25927.6|25920.6|25942.6|25935.6|25922.6|25915.6|164
1605516600000|2020-11-16 08:50:00|25925.1|25918.1|25872.6|25865.6|25925.1|25918.1|25867.6|25860.6|711
1605516900000|2020-11-16 08:55:00|25867.6|25860.6|25887.6|25880.6|25892.6|25885.6|25852.6|25845.6|332
1605517200000|2020-11-16 09:00:00|25892.6|25885.6|25902.6|25895.6|25902.6|25895.6|25882.6|25875.6|175
1605517500000|2020-11-16 09:05:00|25907.6|25900.6|25912.6|25905.6|25917.6|25910.6|25897.6|25890.6|136
1605517800000|2020-11-16 09:10:00|25917.6|25910.6|25940.1|25933.1|25942.6|25935.6|25912.6|25905.6|186
1605518100000|2020-11-16 09:15:00|25937.6|25930.6|25937.6|25930.6|25947.6|25940.6|25932.6|25925.6|274
1605518400000|2020-11-16 09:20:00|25942.6|25935.6|25945.1|25938.1|25947.6|25940.6|25932.6|25925.6|111
1605518700000|2020-11-16 09:25:00|25942.6|25935.6|25942.6|25935.6|25947.6|25940.6|25937.6|25930.6|255
1605519000000|2020-11-16 09:30:00|25945.1|25938.1|25957.6|25950.6|25962.6|25955.6|25945.1|25938.1|128
1605519300000|2020-11-16 09:35:00|25960.1|25953.1|25972.6|25965.6|25977.6|25970.6|25952.6|25945.6|216
1605519600000|2020-11-16 09:40:00|25977.6|25970.6|25980.1|25973.1|25982.6|25975.6|25972.6|25965.6|134
1605519900000|2020-11-16 09:45:00|25982.6|25975.6|25987.6|25980.6|25992.6|25985.6|25977.6|25970.6|197
1605520200000|2020-11-16 09:50:00|25985.1|25978.1|25992.6|25985.6|25992.6|25985.6|25982.6|25975.6|103
1605520500000|2020-11-16 09:55:00|25990.1|25983.1|25992.6|25985.6|25992.6|25985.6|25972.6|25965.6|80
1605520800000|2020-11-16 10:00:00|25990.1|25983.1|25992.6|25985.6|25997.6|25990.6|25982.6|25975.6|202
1605521100000|2020-11-16 10:05:00|25995.1|25988.1|25972.6|25965.6|26002.6|25995.6|25972.6|25965.6|451
1605521400000|2020-11-16 10:10:00|25975.1|25968.1|25972.6|25965.6|25977.6|25970.6|25970.1|25963.1|137
1605521700000|2020-11-16 10:15:00|25970.1|25963.1|25972.6|25965.6|25977.6|25970.6|25957.6|25950.6|152
1605522000000|2020-11-16 10:20:00|25975.1|25968.1|25977.6|25970.6|25987.6|25980.6|25972.6|25965.6|103
1605522300000|2020-11-16 10:25:00|25975.1|25968.1|25960.1|25953.1|25977.6|25970.6|25957.6|25950.6|28
1605522600000|2020-11-16 10:30:00|25962.6|25955.6|25962.6|25955.6|25962.6|25955.6|25952.6|25945.6|98
1605522900000|2020-11-16 10:35:00|25957.6|25950.6|25967.6|25960.6|25970.1|25963.1|25952.6|25945.6|57
1605523200000|2020-11-16 10:40:00|25970.1|25963.1|25967.6|25960.6|25972.6|25965.6|25962.6|25955.6|19
1605523500000|2020-11-16 10:45:00|25965.1|25958.1|25962.6|25955.6|25970.1|25963.1|25957.6|25950.6|60
1605523800000|2020-11-16 10:50:00|25965.1|25958.1|25957.6|25950.6|25967.6|25960.6|25952.6|25945.6|50
1605524100000|2020-11-16 10:55:00|25960.1|25953.1|25972.6|25965.6|25972.6|25965.6|25952.6|25945.6|94
1605524400000|2020-11-16 11:00:00|25975.1|25968.1|25992.6|25985.6|25992.6|25985.6|25970.1|25963.1|150
1605524700000|2020-11-16 11:05:00|25997.6|25990.6|25997.6|25990.6|26002.6|25995.6|25992.6|25985.6|161
1605525000000|2020-11-16 11:10:00|26002.6|25995.6|25997.6|25990.6|26002.6|25995.6|25987.6|25980.6|82
1605525300000|2020-11-16 11:15:00|25995.1|25988.1|25992.6|25985.6|25997.6|25990.6|25987.6|25980.6|53
1605525600000|2020-11-16 11:20:00|25990.1|25983.1|26007.6|26000.6|26007.6|26000.6|25990.1|25983.1|101
1605525900000|2020-11-16 11:25:00|26012.6|26005.6|26007.6|26000.6|26027.6|26020.6|26007.6|26000.6|229
1605526200000|2020-11-16 11:30:00|26010.1|26003.1|26012.6|26005.6|26012.6|26005.6|26002.6|25995.6|22
1605526500000|2020-11-16 11:35:00|26010.1|26003.1|26012.6|26005.6|26012.6|26005.6|25997.6|25990.6|72
1605526800000|2020-11-16 11:40:00|26010.1|26003.1|25997.6|25990.6|26010.1|26003.1|25987.6|25980.6|96
1605527100000|2020-11-16 11:45:00|25992.6|25985.6|25997.6|25990.6|26000.1|25993.1|25992.6|25985.6|26
1605527400000|2020-11-16 11:50:00|26000.1|25993.1|26147.6|26140.6|26222.6|26215.6|25997.6|25990.6|2800
1605527700000|2020-11-16 11:55:00|26152.6|26145.6|26142.6|26135.6|26197.6|26190.6|26122.6|26115.6|2530
1605528000000|2020-11-16 12:00:00|26145.1|26138.1|26142.6|26135.6|26197.6|26190.6|26127.6|26120.6|1016
1605528300000|2020-11-16 12:05:00|26147.6|26140.6|26157.6|26150.6|26167.6|26160.6|26122.6|26115.6|578
1605528600000|2020-11-16 12:10:00|26160.1|26153.1|26142.6|26135.6|26180.1|26173.1|26142.6|26135.6|286
1605528900000|2020-11-16 12:15:00|26145.1|26138.1|26142.6|26135.6|26162.6|26155.6|26140.1|26133.1|276
1605529200000|2020-11-16 12:20:00|26145.1|26138.1|26080.1|26073.1|26147.6|26140.6|26077.6|26070.6|555
1605529500000|2020-11-16 12:25:00|26082.6|26075.6|26097.6|26090.6|26102.6|26095.6|26072.6|26065.6|360
1605529800000|2020-11-16 12:30:00|26092.6|26085.6|26112.6|26105.6|26122.6|26115.6|26092.6|26085.6|348
1605530100000|2020-11-16 12:35:00|26115.1|26108.1|26087.6|26080.6|26115.1|26108.1|26072.6|26065.6|207
1605530400000|2020-11-16 12:40:00|26085.1|26078.1|26107.6|26100.6|26112.6|26105.6|26077.6|26070.6|192
1605530700000|2020-11-16 12:45:00|26102.6|26095.6|26107.6|26100.6|26112.6|26105.6|26092.6|26085.6|251
1605531000000|2020-11-16 12:50:00|26105.1|26098.1|26102.6|26095.6|26107.6|26100.6|26092.6|26085.6|186
1605531300000|2020-11-16 12:55:00|26097.6|26090.6|26102.6|26095.6|26122.6|26115.6|26097.6|26090.6|201
1605531600000|2020-11-16 13:00:00|26107.6|26100.6|26122.6|26115.6|26132.6|26125.6|26102.6|26095.6|226
1605531900000|2020-11-16 13:05:00|26127.6|26120.6|26117.6|26110.6|26127.6|26120.6|26110.1|26103.1|483
1605532200000|2020-11-16 13:10:00|26120.1|26113.1|26107.6|26100.6|26132.6|26125.6|26105.1|26098.1|166
1605532500000|2020-11-16 13:15:00|26112.6|26105.6|26107.6|26100.6|26117.6|26110.6|26102.6|26095.6|70
1605532800000|2020-11-16 13:20:00|26105.1|26098.1|26112.6|26105.6|26122.6|26115.6|26102.6|26095.6|139
1605533100000|2020-11-16 13:25:00|26117.6|26110.6|26122.6|26115.6|26127.6|26120.6|26117.6|26110.6|356
1605533400000|2020-11-16 13:30:00|26120.1|26113.1|26107.6|26100.6|26122.6|26115.6|26102.6|26095.6|138
1605533700000|2020-11-16 13:35:00|26112.6|26105.6|26072.6|26065.6|26122.6|26115.6|26067.6|26060.6|270
1605534000000|2020-11-16 13:40:00|26075.1|26068.1|26077.6|26070.6|26087.6|26080.6|26072.6|26065.6|247
1605534300000|2020-11-16 13:45:00|26080.1|26073.1|26097.6|26090.6|26102.6|26095.6|26077.6|26070.6|111
1605534600000|2020-11-16 13:50:00|26100.1|26093.1|26102.6|26095.6|26102.6|26095.6|26087.6|26080.6|155
1605534900000|2020-11-16 13:55:00|26107.6|26100.6|26102.6|26095.6|26107.6|26100.6|26087.6|26080.6|153
1605535200000|2020-11-16 14:00:00|26100.1|26093.1|26112.6|26105.6|26117.6|26110.6|26097.6|26090.6|118
1605535500000|2020-11-16 14:05:00|26107.6|26100.6|26127.6|26120.6|26130.1|26123.1|26107.6|26100.6|134
1605535800000|2020-11-16 14:10:00|26130.1|26123.1|26152.6|26145.6|26152.6|26145.6|26122.6|26115.6|243
1605536100000|2020-11-16 14:15:00|26147.6|26140.6|26145.1|26138.1|26162.6|26155.6|26142.6|26135.6|157
1605536400000|2020-11-16 14:20:00|26147.6|26140.6|26137.6|26130.6|26152.6|26145.6|26135.1|26128.1|102
1605536700000|2020-11-16 14:25:00|26140.1|26133.1|26122.6|26115.6|26147.6|26140.6|26122.6|26115.6|140
1605537000000|2020-11-16 14:30:00|26127.6|26120.6|26077.6|26070.6|26137.6|26130.6|26072.6|26065.6|711
1605537300000|2020-11-16 14:35:00|26082.6|26075.6|26087.6|26080.6|26112.6|26105.6|26082.6|26075.6|474
1605537600000|2020-11-16 14:40:00|26085.1|26078.1|26087.6|26080.6|26097.6|26090.6|26077.6|26070.6|286
1605537900000|2020-11-16 14:45:00|26092.6|26085.6|26087.6|26080.6|26095.1|26088.1|26072.6|26065.6|373
1605538200000|2020-11-16 14:50:00|26092.6|26085.6|26047.6|26040.6|26097.6|26090.6|26047.6|26040.6|466
1605538500000|2020-11-16 14:55:00|26050.1|26043.1|26067.6|26060.6|26067.6|26060.6|26037.6|26030.6|329
1605538800000|2020-11-16 15:00:00|26065.1|26058.1|26077.6|26070.6|26087.6|26080.6|26052.6|26045.6|126
1605539100000|2020-11-16 15:05:00|26072.6|26065.6|26082.6|26075.6|26087.6|26080.6|26067.6|26060.6|169
1605539400000|2020-11-16 15:10:00|26080.1|26073.1|26072.6|26065.6|26080.1|26073.1|26047.6|26040.6|147
1605539700000|2020-11-16 15:15:00|26070.1|26063.1|26092.6|26085.6|26092.6|26085.6|26070.1|26063.1|118
1605540000000|2020-11-16 15:20:00|26090.1|26083.1|26112.6|26105.6|26112.6|26105.6|26082.6|26075.6|121
1605540300000|2020-11-16 15:25:00|26110.1|26103.1|26117.6|26110.6|26122.6|26115.6|26102.6|26095.6|369
1605540600000|2020-11-16 15:30:00|26122.6|26115.6|26122.6|26115.6|26127.6|26120.6|26110.1|26103.1|164
1605540900000|2020-11-16 15:35:00|26120.1|26113.1|26112.6|26105.6|26122.6|26115.6|26107.6|26100.6|221
1605541200000|2020-11-16 15:40:00|26115.1|26108.1|26117.6|26110.6|26132.6|26125.6|26112.6|26105.6|227
1605541500000|2020-11-16 15:45:00|26115.1|26108.1|26112.6|26105.6|26117.6|26110.6|26097.6|26090.6|125
1605541800000|2020-11-16 15:50:00|26115.1|26108.1|26122.6|26115.6|26127.6|26120.6|26112.6|26105.6|98
1605542100000|2020-11-16 15:55:00|26127.6|26120.6|26147.6|26140.6|26147.6|26140.6|26117.6|26110.6|183
1605542400000|2020-11-16 16:00:00|26142.6|26135.6|26107.6|26100.6|26145.1|26138.1|26107.6|26100.6|218
1605542700000|2020-11-16 16:05:00|26110.1|26103.1|26097.6|26090.6|26117.6|26110.6|26092.6|26085.6|308
1605543000000|2020-11-16 16:10:00|26100.1|26093.1|26087.6|26080.6|26102.6|26095.6|26087.6|26080.6|197
1605543300000|2020-11-16 16:15:00|26090.1|26083.1|26092.6|26085.6|26112.6|26105.6|26090.1|26083.1|210
1605543600000|2020-11-16 16:20:00|26097.6|26090.6|26087.6|26080.6|26097.6|26090.6|26087.6|26080.6|182
1605543900000|2020-11-16 16:25:00|26090.1|26083.1|26097.6|26090.6|26097.6|26090.6|26082.6|26075.6|114
1605544200000|2020-11-16 16:30:00|26092.6|26085.6|26100.1|26093.1|26112.6|26105.6|26087.6|26080.6|218
1605544500000|2020-11-16 16:35:00|26097.6|26090.6|26092.6|26085.6|26102.6|26095.6|26087.6|26080.6|183
1605544800000|2020-11-16 16:40:00|26090.1|26083.1|26082.6|26075.6|26092.6|26085.6|26082.6|26075.6|56
1605545100000|2020-11-16 16:45:00|26087.6|26080.6|26072.6|26065.6|26087.6|26080.6|26067.6|26060.6|170
1605545400000|2020-11-16 16:50:00|26077.6|26070.6|26087.6|26080.6|26087.6|26080.6|26067.6|26060.6|346
1605545700000|2020-11-16 16:55:00|26082.6|26075.6|26072.6|26065.6|26087.6|26080.6|26072.6|26065.6|563
1605546000000|2020-11-16 17:00:00|26075.1|26068.1|26087.6|26080.6|26097.6|26090.6|26072.6|26065.6|277
1605546300000|2020-11-16 17:05:00|26085.1|26078.1|26077.6|26070.6|26087.6|26080.6|26067.6|26060.6|88
1605546600000|2020-11-16 17:10:00|26082.6|26075.6|26067.6|26060.6|26082.6|26075.6|26062.6|26055.6|119
1605546900000|2020-11-16 17:15:00|26070.1|26063.1|26052.6|26045.6|26082.6|26075.6|26052.6|26045.6|269
1605547200000|2020-11-16 17:20:00|26047.6|26040.6|26052.6|26045.6|26055.1|26048.1|26042.6|26035.6|239
1605547500000|2020-11-16 17:25:00|26055.1|26048.1|26047.6|26040.6|26062.6|26055.6|26042.6|26035.6|102
1605547800000|2020-11-16 17:30:00|26042.6|26035.6|26047.6|26040.6|26052.6|26045.6|26037.6|26030.6|157
1605548100000|2020-11-16 17:35:00|26050.1|26043.1|26047.6|26040.6|26052.6|26045.6|26037.6|26030.6|82
1605548400000|2020-11-16 17:40:00|26050.1|26043.1|26052.6|26045.6|26052.6|26045.6|26047.6|26040.6|120
1605548700000|2020-11-16 17:45:00|26047.6|26040.6|26062.6|26055.6|26062.6|26055.6|26037.6|26030.6|87
1605549000000|2020-11-16 17:50:00|26067.6|26060.6|26052.6|26045.6|26067.6|26060.6|26047.6|26040.6|257
1605549300000|2020-11-16 17:55:00|26047.6|26040.6|26067.6|26060.6|26072.6|26065.6|26047.6|26040.6|187
1605549600000|2020-11-16 18:00:00|26065.1|26058.1|26062.6|26055.6|26067.6|26060.6|26052.6|26045.6|144
1605549900000|2020-11-16 18:05:00|26065.1|26058.1|26072.6|26065.6|26077.6|26070.6|26062.6|26055.6|105
1605550200000|2020-11-16 18:10:00|26070.1|26063.1|26067.6|26060.6|26072.6|26065.6|26062.6|26055.6|69
1605550500000|2020-11-16 18:15:00|26070.1|26063.1|26077.6|26070.6|26082.6|26075.6|26062.6|26055.6|132
1605550800000|2020-11-16 18:20:00|26080.1|26073.1|26047.6|26040.6|26080.1|26073.1|26037.6|26030.6|122
1605551100000|2020-11-16 18:25:00|26045.1|26038.1|26017.6|26010.6|26047.6|26040.6|26017.6|26010.6|121
1605551400000|2020-11-16 18:30:00|26015.1|26008.1|26032.6|26025.6|26037.6|26030.6|26012.6|26005.6|185
1605551700000|2020-11-16 18:35:00|26037.6|26030.6|26027.6|26020.6|26037.6|26030.6|26025.1|26018.1|75
1605552000000|2020-11-16 18:40:00|26025.1|26018.1|26007.6|26000.6|26027.6|26020.6|25992.6|25985.6|388
1605552300000|2020-11-16 18:45:00|26005.1|25998.1|26027.6|26020.6|26032.6|26025.6|26002.6|25995.6|162
1605552600000|2020-11-16 18:50:00|26025.1|26018.1|26037.6|26030.6|26037.6|26030.6|26022.6|26015.6|124
1605552900000|2020-11-16 18:55:00|26032.6|26025.6|26037.6|26030.6|26042.6|26035.6|26032.6|26025.6|149
1605553200000|2020-11-16 19:00:00|26042.6|26035.6|26032.6|26025.6|26042.6|26035.6|26022.6|26015.6|56
1605553500000|2020-11-16 19:05:00|26037.6|26030.6|26047.6|26040.6|26052.6|26045.6|26030.1|26023.1|81
1605553800000|2020-11-16 19:10:00|26050.1|26043.1|26062.6|26055.6|26065.1|26058.1|26042.6|26035.6|126
1605554100000|2020-11-16 19:15:00|26060.1|26053.1|26047.6|26040.6|26067.6|26060.6|26042.6|26035.6|120
1605554400000|2020-11-16 19:20:00|26052.6|26045.6|26057.6|26050.6|26060.1|26053.1|26047.6|26040.6|55
1605554700000|2020-11-16 19:25:00|26060.1|26053.1|26062.6|26055.6|26067.6|26060.6|26047.6|26040.6|90
1605555000000|2020-11-16 19:30:00|26065.1|26058.1|26052.6|26045.6|26077.6|26070.6|26050.1|26043.1|247
1605555300000|2020-11-16 19:35:00|26050.1|26043.1|26052.6|26045.6|26057.6|26050.6|26042.6|26035.6|82
1605555600000|2020-11-16 19:40:00|26047.6|26040.6|26062.6|26055.6|26062.6|26055.6|26047.6|26040.6|70
1605555900000|2020-11-16 19:45:00|26057.6|26050.6|26047.6|26040.6|26077.6|26070.6|26042.6|26035.6|144
1605556200000|2020-11-16 19:50:00|26055.1|26048.1|26052.6|26045.6|26062.6|26055.6|26047.6|26040.6|67
1605556500000|2020-11-16 19:55:00|26050.1|26043.1|26057.6|26050.6|26062.6|26055.6|26047.6|26040.6|98
1605556800000|2020-11-16 20:00:00|26060.1|26053.1|26020.1|26013.1|26060.1|26053.1|26015.1|26008.1|391
1605557100000|2020-11-16 20:05:00|26017.6|26010.6|26037.6|26030.6|26037.6|26030.6|26012.6|26005.6|203
1605557400000|2020-11-16 20:10:00|26035.1|26028.1|26047.6|26040.6|26055.1|26048.1|26032.6|26025.6|269
1605557700000|2020-11-16 20:15:00|26052.6|26045.6|26062.6|26055.6|26065.1|26058.1|26047.6|26040.6|161
1605558000000|2020-11-16 20:20:00|26060.1|26053.1|26092.6|26085.6|26092.6|26085.6|26057.6|26050.6|220
1605558300000|2020-11-16 20:25:00|26097.6|26090.6|26072.6|26065.6|26097.6|26090.6|26067.6|26060.6|263
1605558600000|2020-11-16 20:30:00|26067.6|26060.6|26085.1|26078.1|26087.6|26080.6|26067.6|26060.6|79
1605558900000|2020-11-16 20:35:00|26082.6|26075.6|26077.6|26070.6|26097.6|26090.6|26072.6|26065.6|129
1605559200000|2020-11-16 20:40:00|26082.6|26075.6|26102.6|26095.6|26110.1|26103.1|26077.6|26070.6|67
1605559500000|2020-11-16 20:45:00|26107.6|26100.6|26117.6|26110.6|26122.6|26115.6|26102.6|26095.6|192
1605559800000|2020-11-16 20:50:00|26110.1|26103.1|26122.6|26115.6|26132.6|26125.6|26102.6|26095.6|413
1605560100000|2020-11-16 20:55:00|26120.1|26113.1|26197.6|26190.6|26197.6|26190.6|26107.6|26100.6|991
1605560400000|2020-11-16 21:00:00|26192.6|26185.6|26177.6|26170.6|26207.6|26200.6|26162.6|26155.6|473
1605560700000|2020-11-16 21:05:00|26182.6|26175.6|26177.6|26170.6|26187.6|26180.6|26177.6|26170.6|34
1605561000000|2020-11-16 21:10:00|26187.6|26180.6|26182.6|26175.6|26187.6|26180.6|26172.6|26165.6|60
1605561300000|2020-11-16 21:15:00|26186.6|26171.6|26181.6|26166.6|26189.1|26174.1|26181.6|26166.6|14
1605561600000|2020-11-16 21:20:00|26189.1|26174.1|26186.6|26171.6|26191.6|26176.6|26186.6|26171.6|12
1605561900000|2020-11-16 21:25:00|||||||||22
1605562200000|2020-11-16 21:30:00|||||||||43
1605562500000|2020-11-16 21:35:00|26191.6|26176.6|26184.1|26169.1|26191.6|26176.6|26184.1|26169.1|20
1605562800000|2020-11-16 21:40:00|26181.6|26166.6|26186.6|26171.6|26186.6|26171.6|26176.6|26161.6|15
1605563100000|2020-11-16 21:45:00|26184.1|26169.1|26186.6|26171.6|26191.6|26176.6|26181.6|26166.6|37
1605563400000|2020-11-16 21:50:00|26189.1|26174.1|26176.6|26161.6|26189.1|26174.1|26176.6|26161.6|19
1605563700000|2020-11-16 21:55:00|26171.6|26156.6|26175.1|26145.1|26181.5|26156.6|26161.6|26144.1|25
1605564000000|2020-11-16 22:00:00|26175.6|26145.6|26175|26145|26175.9|26145.9|26175|26145|0
1605564300000|2020-11-16 22:05:00|26175.2|26145.2|26175.4|26145.4|26176.4|26146.4|26174.3|26144.3|0
1605564600000|2020-11-16 22:10:00|26175.9|26145.9|26175.6|26145.6|26176.2|26146.2|26174.7|26144.7|0
1605564900000|2020-11-16 22:15:00|26177.1|26147.1|26175.1|26145.1|26177.1|26147.1|26174|26144|0
1605565200000|2020-11-16 22:20:00|26176|26146|26180.7|26150.7|26180.7|26150.7|26175.4|26145.4|0
1605565500000|2020-11-16 22:25:00|26180.9|26150.9|26181.1|26151.1|26181.1|26151.1|26179.6|26149.6|0
1605565800000|2020-11-16 22:30:00|26181.3|26151.3|26179.1|26149.1|26181.4|26151.4|26179.1|26149.1|0
1605566100000|2020-11-16 22:35:00|26178.9|26148.9|26178.7|26148.7|26179.4|26149.4|26178.7|26148.7|0
1605566400000|2020-11-16 22:40:00|26179|26149|26176.8|26146.8|26179.8|26149.8|26176.8|26146.8|0
1605566700000|2020-11-16 22:45:00|26178.2|26148.2|26181.4|26151.4|26181.4|26151.4|26176.8|26146.8|0
1605567000000|2020-11-16 22:50:00|26177.3|26147.3|26178.4|26148.4|26178.7|26148.7|26177.2|26147.2|0
1605567300000|2020-11-16 22:55:00|26178.7|26148.7|26175.1|26145.1|26181.2|26151.2|26175.1|26145.1|0
1605567600000|2020-11-16 23:00:00|26162.4|26132.4|26151.6|26136.6|26180.3|26151.6|26146.6|26131.6|99
1605567900000|2020-11-16 23:05:00|26149.1|26134.1|26151.6|26136.6|26151.6|26136.6|26146.6|26131.6|6
1605568200000|2020-11-16 23:10:00|26156.6|26141.6|26161.6|26146.6|26161.6|26146.6|26146.6|26131.6|42
1605568500000|2020-11-16 23:15:00|26159.1|26144.1|26161.6|26146.6|26161.6|26146.6|26151.6|26136.6|39
1605568800000|2020-11-16 23:20:00|26166.6|26151.6|26166.6|26151.6|26171.6|26156.6|26161.6|26146.6|45
1605569100000|2020-11-16 23:25:00|26161.6|26146.6|26176.6|26161.6|26176.6|26161.6|26161.6|26146.6|85
1605569400000|2020-11-16 23:30:00|26181.6|26166.6|26152.6|26145.6|26181.6|26166.6|26142.6|26135.6|37884
1605569700000|2020-11-16 23:35:00|26147.6|26140.6|26167.6|26160.6|26172.6|26165.6|26147.6|26140.6|147
1605570000000|2020-11-16 23:40:00|26162.6|26155.6|26147.6|26140.6|26177.6|26170.6|26147.6|26140.6|253
1605570300000|2020-11-16 23:45:00|26142.6|26135.6|26132.6|26125.6|26147.6|26140.6|26117.6|26110.6|358
1605570600000|2020-11-16 23:50:00|26130.1|26123.1|26107.6|26100.6|26132.6|26125.6|26107.6|26100.6|247
1605570900000|2020-11-16 23:55:00|26110.1|26103.1|26112.6|26105.6|26112.6|26105.6|26092.6|26085.6|541
1605571200000|2020-11-17 00:00:00|26102.6|26095.6|26017.6|26010.6|26102.6|26095.6|26017.6|26010.6|2361
1605571500000|2020-11-17 00:05:00|26012.6|26005.6|26022.6|26015.6|26055.1|26048.1|26012.6|26005.6|968
1605571800000|2020-11-17 00:10:00|26027.6|26020.6|26017.6|26010.6|26042.6|26035.6|26017.6|26010.6|709
1605572100000|2020-11-17 00:15:00|26020.1|26013.1|25982.6|25975.6|26037.6|26030.6|25982.6|25975.6|1093
1605572400000|2020-11-17 00:20:00|25980.1|25973.1|25952.6|25945.6|25980.1|25973.1|25950.1|25943.1|1144
1605572700000|2020-11-17 00:25:00|25955.1|25948.1|25967.6|25960.6|25967.6|25960.6|25927.6|25920.6|956
1605573000000|2020-11-17 00:30:00|25965.1|25958.1|25950.1|25943.1|25982.6|25975.6|25942.6|25935.6|941
1605573300000|2020-11-17 00:35:00|25947.6|25940.6|25967.6|25960.6|25967.6|25960.6|25942.6|25935.6|516
1605573600000|2020-11-17 00:40:00|25965.1|25958.1|25995.1|25988.1|25997.6|25990.6|25952.6|25945.6|472
1605573900000|2020-11-17 00:45:00|25997.6|25990.6|26027.6|26020.6|26032.6|26025.6|25992.6|25985.6|858
1605574200000|2020-11-17 00:50:00|26025.1|26018.1|26002.6|25995.6|26027.6|26020.6|25997.6|25990.6|416
1605574500000|2020-11-17 00:55:00|25997.6|25990.6|25977.6|25970.6|26000.1|25993.1|25972.6|25965.6|427
1605574800000|2020-11-17 01:00:00|25980.1|25973.1|25982.6|25975.6|26000.1|25993.1|25977.6|25970.6|495
1605575100000|2020-11-17 01:05:00|25987.6|25980.6|25985.1|25978.1|25992.6|25985.6|25972.6|25965.6|276
1605575400000|2020-11-17 01:10:00|25982.6|25975.6|25987.6|25980.6|25987.6|25980.6|25967.6|25960.6|265
1605575700000|2020-11-17 01:15:00|25990.1|25983.1|25997.6|25990.6|26022.6|26015.6|25985.1|25978.1|516
1605576000000|2020-11-17 01:20:00|25995.1|25988.1|25997.6|25990.6|26017.6|26010.6|25992.6|25985.6|229
1605576300000|2020-11-17 01:25:00|25995.1|25988.1|26007.6|26000.6|26012.6|26005.6|25990.1|25983.1|256
1605576600000|2020-11-17 01:30:00|26005.1|25998.1|25977.6|25970.6|26005.1|25998.1|25957.6|25950.6|675
1605576900000|2020-11-17 01:35:00|25980.1|25973.1|25957.6|25950.6|25982.6|25975.6|25952.6|25945.6|306
1605577200000|2020-11-17 01:40:00|25962.6|25955.6|25927.6|25920.6|25967.6|25960.6|25927.6|25920.6|381
1605577500000|2020-11-17 01:45:00|25930.1|25923.1|25902.6|25895.6|25932.6|25925.6|25892.6|25885.6|1071
1605577800000|2020-11-17 01:50:00|25900.1|25893.1|25897.6|25890.6|25900.1|25893.1|25872.6|25865.6|582
1605578100000|2020-11-17 01:55:00|25900.1|25893.1|25887.6|25880.6|25912.6|25905.6|25882.6|25875.6|511
1605578400000|2020-11-17 02:00:00|25885.1|25878.1|25907.6|25900.6|25910.1|25903.1|25882.6|25875.6|439
1605578700000|2020-11-17 02:05:00|25902.6|25895.6|25867.6|25860.6|25912.6|25905.6|25865.1|25858.1|718
1605579000000|2020-11-17 02:10:00|25865.1|25858.1|25892.6|25885.6|25907.6|25900.6|25862.6|25855.6|639
1605579300000|2020-11-17 02:15:00|25895.1|25888.1|25897.6|25890.6|25910.1|25903.1|25892.6|25885.6|371
1605579600000|2020-11-17 02:20:00|25895.1|25888.1|25912.6|25905.6|25917.6|25910.6|25892.6|25885.6|381
1605579900000|2020-11-17 02:25:00|25910.1|25903.1|25912.6|25905.6|25925.1|25918.1|25905.1|25898.1|415
1605580200000|2020-11-17 02:30:00|25922.6|25915.6|25907.6|25900.6|25927.6|25920.6|25892.6|25885.6|615
1605580500000|2020-11-17 02:35:00|25902.6|25895.6|25927.6|25920.6|25927.6|25920.6|25900.1|25893.1|120
1605580800000|2020-11-17 02:40:00|25925.1|25918.1|25897.6|25890.6|25925.1|25918.1|25897.6|25890.6|319
1605581100000|2020-11-17 02:45:00|25902.6|25895.6|25912.6|25905.6|25917.6|25910.6|25902.6|25895.6|199
1605581400000|2020-11-17 02:50:00|25910.1|25903.1|25902.6|25895.6|25922.6|25915.6|25902.6|25895.6|216
1605581700000|2020-11-17 02:55:00|25900.1|25893.1|25917.6|25910.6|25920.1|25913.1|25897.6|25890.6|201
1605582000000|2020-11-17 03:00:00|25920.1|25913.1|25927.6|25920.6|25937.6|25930.6|25912.6|25905.6|480
1605582300000|2020-11-17 03:05:00|25925.1|25918.1|25927.6|25920.6|25942.6|25935.6|25922.6|25915.6|374
1605582600000|2020-11-17 03:10:00|25930.1|25923.1|25935.1|25928.1|25937.6|25930.6|25927.6|25920.6|257
1605582900000|2020-11-17 03:15:00|25937.6|25930.6|25962.6|25955.6|25962.6|25955.6|25937.6|25930.6|427
1605583200000|2020-11-17 03:20:00|25960.1|25953.1|25967.6|25960.6|25967.6|25960.6|25955.1|25948.1|216
1605583500000|2020-11-17 03:25:00|25965.1|25958.1|25952.6|25945.6|25965.1|25958.1|25947.6|25940.6|182
1605583800000|2020-11-17 03:30:00|25957.6|25950.6|25975.1|25968.1|25982.6|25975.6|25947.6|25940.6|794
1605584100000|2020-11-17 03:35:00|25972.6|25965.6|25977.6|25970.6|25982.6|25975.6|25957.6|25950.6|315
1605584400000|2020-11-17 03:40:00|25980.1|25973.1|25952.6|25945.6|25982.6|25975.6|25947.6|25940.6|145
1605584700000|2020-11-17 03:45:00|25957.6|25950.6|25982.6|25975.6|25982.6|25975.6|25952.6|25945.6|366
1605585000000|2020-11-17 03:50:00|25980.1|25973.1|25987.6|25980.6|25992.6|25985.6|25977.6|25970.6|390
1605585300000|2020-11-17 03:55:00|25985.1|25978.1|25977.6|25970.6|25992.6|25985.6|25975.1|25968.1|278
1605585600000|2020-11-17 04:00:00|25972.6|25965.6|25967.6|25960.6|25982.6|25975.6|25962.6|25955.6|358
1605585900000|2020-11-17 04:05:00|25970.1|25963.1|25947.6|25940.6|25970.1|25963.1|25947.6|25940.6|287
1605586200000|2020-11-17 04:10:00|25945.1|25938.1|25952.6|25945.6|25952.6|25945.6|25937.6|25930.6|487
1605586500000|2020-11-17 04:15:00|25950.1|25943.1|25967.6|25960.6|25972.6|25965.6|25947.6|25940.6|323
1605586800000|2020-11-17 04:20:00|25972.6|25965.6|25957.6|25950.6|25972.6|25965.6|25957.6|25950.6|125
1605587100000|2020-11-17 04:25:00|25960.1|25953.1|25957.6|25950.6|25967.6|25960.6|25952.6|25945.6|242
1605587400000|2020-11-17 04:30:00|25960.1|25953.1|25967.6|25960.6|25967.6|25960.6|25957.6|25950.6|314
1605587700000|2020-11-17 04:35:00|25965.1|25958.1|25972.6|25965.6|25977.6|25970.6|25962.6|25955.6|382
1605588000000|2020-11-17 04:40:00|25975.1|25968.1|25987.6|25980.6|25987.6|25980.6|25975.1|25968.1|251
1605588300000|2020-11-17 04:45:00|25992.6|25985.6|26007.6|26000.6|26007.6|26000.6|25992.6|25985.6|266
1605588600000|2020-11-17 04:50:00|26010.1|26003.1|26022.6|26015.6|26022.6|26015.6|26002.6|25995.6|377
1605588900000|2020-11-17 04:55:00|26025.1|26018.1|26032.6|26025.6|26035.1|26028.1|26017.6|26010.6|449
1605589200000|2020-11-17 05:00:00|26037.6|26030.6|25992.6|25985.6|26042.6|26035.6|25987.6|25980.6|623
1605589500000|2020-11-17 05:05:00|25995.1|25988.1|26017.6|26010.6|26017.6|26010.6|25992.6|25985.6|420
1605589800000|2020-11-17 05:10:00|26015.1|26008.1|26017.6|26010.6|26017.6|26010.6|26007.6|26000.6|206
1605590100000|2020-11-17 05:15:00|26012.6|26005.6|26007.6|26000.6|26017.6|26010.6|26002.6|25995.6|231
1605590400000|2020-11-17 05:20:00|26012.6|26005.6|26025.1|26018.1|26032.6|26025.6|26007.6|26000.6|452
1605590700000|2020-11-17 05:25:00|26027.6|26020.6|26017.6|26010.6|26037.6|26030.6|26015.1|26008.1|557
1605591000000|2020-11-17 05:30:00|26015.1|26008.1|26012.6|26005.6|26017.6|26010.6|26002.6|25995.6|583
1605591300000|2020-11-17 05:35:00|26017.6|26010.6|26012.6|26005.6|26027.6|26020.6|26007.6|26000.6|530
1605591600000|2020-11-17 05:40:00|26017.6|26010.6|26002.6|25995.6|26017.6|26010.6|26002.6|25995.6|370
1605591900000|2020-11-17 05:45:00|25997.6|25990.6|25987.6|25980.6|26007.6|26000.6|25982.6|25975.6|782
1605592200000|2020-11-17 05:50:00|25990.1|25983.1|26002.6|25995.6|26007.6|26000.6|25987.6|25980.6|832
1605592500000|2020-11-17 05:55:00|26007.6|26000.6|26007.6|26000.6|26017.6|26010.6|25997.6|25990.6|887
1605592800000|2020-11-17 06:00:00|26012.6|26005.6|26032.6|26025.6|26047.6|26040.6|26007.6|26000.6|2610
1605593100000|2020-11-17 06:05:00|26030.1|26023.1|26047.6|26040.6|26052.6|26045.6|26022.6|26015.6|1047
1605593400000|2020-11-17 06:10:00|26052.6|26045.6|26052.6|26045.6|26077.6|26070.6|26042.6|26035.6|695
1605593700000|2020-11-17 06:15:00|26047.6|26040.6|26060.1|26053.1|26070.1|26063.1|26042.6|26035.6|455
1605594000000|2020-11-17 06:20:00|26057.6|26050.6|26060.1|26053.1|26067.6|26060.6|26052.6|26045.6|247
1605594300000|2020-11-17 06:25:00|26057.6|26050.6|26060.1|26053.1|26062.6|26055.6|26057.6|26050.6|34
1605594600000|2020-11-17 06:30:00|26057.6|26050.6|26052.6|26045.6|26060.1|26053.1|26050.1|26043.1|35
1605594900000|2020-11-17 06:35:00|26050.1|26043.1|26045.1|26038.1|26052.6|26045.6|26042.6|26035.6|25
1605595200000|2020-11-17 06:40:00|26047.6|26040.6|26047.6|26040.6|26047.6|26040.6|26045.1|26038.1|2
1605595500000|2020-11-17 06:45:00|26045.1|26038.1|26047.6|26040.6|26047.6|26040.6|26042.6|26035.6|6
1605595800000|2020-11-17 06:50:00|26050.1|26043.1|26062.6|26055.6|26062.6|26055.6|26050.1|26043.1|17
1605596100000|2020-11-17 06:55:00|26067.6|26060.6|26052.6|26045.6|26070.1|26063.1|26052.6|26045.6|48
1605596400000|2020-11-17 07:00:00|26055.1|26048.1|26042.6|26035.6|26055.1|26048.1|26042.6|26035.6|41
1605596700000|2020-11-17 07:05:00|26045.1|26038.1|26035.1|26028.1|26047.6|26040.6|26032.6|26025.6|90
1605597000000|2020-11-17 07:10:00|26037.6|26030.6|26047.6|26040.6|26052.6|26045.6|26037.6|26030.6|35
1605597300000|2020-11-17 07:15:00|26050.1|26043.1|26062.6|26055.6|26062.6|26055.6|26047.6|26040.6|67
1605597600000|2020-11-17 07:20:00|26067.6|26060.6|26052.6|26045.6|26067.6|26060.6|26047.6|26040.6|43
1605597900000|2020-11-17 07:25:00|26057.6|26050.6|26052.6|26045.6|26057.6|26050.6|26047.6|26040.6|57
1605598200000|2020-11-17 07:30:00|26057.6|26050.6|26042.6|26035.6|26060.1|26053.1|26042.6|26035.6|143
1605598500000|2020-11-17 07:35:00|26037.6|26030.6|26032.6|26025.6|26047.6|26040.6|26027.6|26020.6|93
1605598800000|2020-11-17 07:40:00|26037.6|26030.6|26025.1|26018.1|26042.6|26035.6|26022.6|26015.6|79
1605599100000|2020-11-17 07:45:00|26022.6|26015.6|26022.6|26015.6|26027.6|26020.6|26017.6|26010.6|65
1605599400000|2020-11-17 07:50:00|26020.1|26013.1|26032.6|26025.6|26035.1|26028.1|26020.1|26013.1|28
1605599700000|2020-11-17 07:55:00|26027.6|26020.6|26032.6|26025.6|26037.6|26030.6|26027.6|26020.6|42
1605600000000|2020-11-17 08:00:00|26027.6|26020.6|26075.1|26068.1|26077.6|26070.6|26017.6|26010.6|231
1605600300000|2020-11-17 08:05:00|26077.6|26070.6|26062.6|26055.6|26077.6|26070.6|26062.6|26055.6|183
1605600600000|2020-11-17 08:10:00|26057.6|26050.6|26072.6|26065.6|26077.6|26070.6|26052.6|26045.6|152
1605600900000|2020-11-17 08:15:00|26075.1|26068.1|26052.6|26045.6|26075.1|26068.1|26052.6|26045.6|63
1605601200000|2020-11-17 08:20:00|26047.6|26040.6|26042.6|26035.6|26052.6|26045.6|26037.6|26030.6|146
1605601500000|2020-11-17 08:25:00|26045.1|26038.1|26042.6|26035.6|26047.6|26040.6|26037.6|26030.6|77
1605601800000|2020-11-17 08:30:00|26040.1|26033.1|26050.1|26043.1|26057.6|26050.6|26027.6|26020.6|141
1605602100000|2020-11-17 08:35:00|26052.6|26045.6|25987.6|25980.6|26052.6|26045.6|25987.6|25980.6|397
1605602400000|2020-11-17 08:40:00|25992.6|25985.6|25997.6|25990.6|26002.6|25995.6|25987.6|25980.6|167
1605602700000|2020-11-17 08:45:00|25995.1|25988.1|26002.6|25995.6|26017.6|26010.6|25987.6|25980.6|438
1605603000000|2020-11-17 08:50:00|26005.1|25998.1|25997.6|25990.6|26015.1|26008.1|25992.6|25985.6|101
1605603300000|2020-11-17 08:55:00|26002.6|25995.6|25977.6|25970.6|26007.6|26000.6|25962.6|25955.6|405
1605603600000|2020-11-17 09:00:00|25980.1|25973.1|25972.6|25965.6|25987.6|25980.6|25962.6|25955.6|125
1605603900000|2020-11-17 09:05:00|25977.6|25970.6|25962.6|25955.6|25982.6|25975.6|25960.1|25953.1|83
1605604200000|2020-11-17 09:10:00|25957.6|25950.6|25982.6|25975.6|25982.6|25975.6|25957.6|25950.6|49
1605604500000|2020-11-17 09:15:00|25977.6|25970.6|25992.6|25985.6|25992.6|25985.6|25972.6|25965.6|62
1605604800000|2020-11-17 09:20:00|25987.6|25980.6|25997.6|25990.6|26007.6|26000.6|25987.6|25980.6|158
1605605100000|2020-11-17 09:25:00|26000.1|25993.1|25997.6|25990.6|26012.6|26005.6|25995.1|25988.1|56
1605605400000|2020-11-17 09:30:00|26000.1|25993.1|25987.6|25980.6|26002.6|25995.6|25987.6|25980.6|72
1605605700000|2020-11-17 09:35:00|25990.1|25983.1|26002.6|25995.6|26007.6|26000.6|25990.1|25983.1|89
1605606000000|2020-11-17 09:40:00|26005.1|25998.1|26007.6|26000.6|26007.6|26000.6|25992.6|25985.6|71
1605606300000|2020-11-17 09:45:00|26005.1|25998.1|25977.6|25970.6|26007.6|26000.6|25975.1|25968.1|163
1605606600000|2020-11-17 09:50:00|25972.6|25965.6|25982.6|25975.6|25987.6|25980.6|25972.6|25965.6|69
1605606900000|2020-11-17 09:55:00|25980.1|25973.1|25982.6|25975.6|25992.6|25985.6|25972.6|25965.6|51
1605607200000|2020-11-17 10:00:00|25980.1|25973.1|25977.6|25970.6|25982.6|25975.6|25967.6|25960.6|66
1605607500000|2020-11-17 10:05:00|25982.6|25975.6|25962.6|25955.6|25982.6|25975.6|25957.6|25950.6|68
1605607800000|2020-11-17 10:10:00|25965.1|25958.1|25947.6|25940.6|25965.1|25958.1|25947.6|25940.6|106
1605608100000|2020-11-17 10:15:00|25950.1|25943.1|25957.6|25950.6|25965.1|25958.1|25947.6|25940.6|328
1605608400000|2020-11-17 10:20:00|25955.1|25948.1|25972.6|25965.6|25982.6|25975.6|25947.6|25940.6|159
1605608700000|2020-11-17 10:25:00|25967.6|25960.6|25957.6|25950.6|25977.6|25970.6|25957.6|25950.6|59
1605609000000|2020-11-17 10:30:00|25960.1|25953.1|25982.6|25975.6|25982.6|25975.6|25957.6|25950.6|83
1605609300000|2020-11-17 10:35:00|25980.1|25973.1|25977.6|25970.6|25982.6|25975.6|25972.6|25965.6|103
1605609600000|2020-11-17 10:40:00|25975.1|25968.1|25982.6|25975.6|25987.6|25980.6|25970.1|25963.1|36
1605609900000|2020-11-17 10:45:00|25985.1|25978.1|25987.6|25980.6|25987.6|25980.6|25977.6|25970.6|47
1605610200000|2020-11-17 10:50:00|25990.1|25983.1|25952.6|25945.6|25990.1|25983.1|25952.6|25945.6|92
1605610500000|2020-11-17 10:55:00|25955.1|25948.1|25972.6|25965.6|25977.6|25970.6|25952.6|25945.6|172
1605610800000|2020-11-17 11:00:00|25970.1|25963.1|25952.6|25945.6|25972.6|25965.6|25950.1|25943.1|129
1605611100000|2020-11-17 11:05:00|25955.1|25948.1|25947.6|25940.6|25967.6|25960.6|25947.6|25940.6|91
1605611400000|2020-11-17 11:10:00|25942.6|25935.6|25932.6|25925.6|25942.6|25935.6|25927.6|25920.6|172
1605611700000|2020-11-17 11:15:00|25930.1|25923.1|25927.6|25920.6|25942.6|25935.6|25927.6|25920.6|72
1605612000000|2020-11-17 11:20:00|25930.1|25923.1|25932.6|25925.6|25940.1|25933.1|25927.6|25920.6|79
1605612300000|2020-11-17 11:25:00|25937.6|25930.6|25937.6|25930.6|25942.6|25935.6|25932.6|25925.6|91
1605612600000|2020-11-17 11:30:00|25942.6|25935.6|25957.6|25950.6|25957.6|25950.6|25942.6|25935.6|79
1605612900000|2020-11-17 11:35:00|25962.6|25955.6|25942.6|25935.6|25962.6|25955.6|25940.1|25933.1|36
1605613200000|2020-11-17 11:40:00|25945.1|25938.1|25950.1|25943.1|25957.6|25950.6|25945.1|25938.1|64
1605613500000|2020-11-17 11:45:00|25952.6|25945.6|25952.6|25945.6|25955.1|25948.1|25947.6|25940.6|26
1605613800000|2020-11-17 11:50:00|25955.1|25948.1|25950.1|25943.1|25957.6|25950.6|25947.6|25940.6|34
1605614100000|2020-11-17 11:55:00|25952.6|25945.6|25952.6|25945.6|25957.6|25950.6|25947.6|25940.6|21
1605614400000|2020-11-17 12:00:00|25957.6|25950.6|25962.6|25955.6|25965.1|25958.1|25955.1|25948.1|62
1605614700000|2020-11-17 12:05:00|25960.1|25953.1|25947.6|25940.6|25962.6|25955.6|25947.6|25940.6|54
1605615000000|2020-11-17 12:10:00|25942.6|25935.6|25967.6|25960.6|25970.1|25963.1|25932.6|25925.6|116
1605615300000|2020-11-17 12:15:00|25970.1|25963.1|25972.6|25965.6|25977.6|25970.6|25967.6|25960.6|46
1605615600000|2020-11-17 12:20:00|25970.1|25963.1|25972.6|25965.6|25975.1|25968.1|25965.1|25958.1|59
1605615900000|2020-11-17 12:25:00|25977.6|25970.6|25977.6|25970.6|25977.6|25970.6|25970.1|25963.1|70
1605616200000|2020-11-17 12:30:00|25980.1|25973.1|25957.6|25950.6|25980.1|25973.1|25957.6|25950.6|105
1605616500000|2020-11-17 12:35:00|25960.1|25953.1|25942.6|25935.6|25965.1|25958.1|25927.6|25920.6|122
1605616800000|2020-11-17 12:40:00|25937.6|25930.6|25957.6|25950.6|25957.6|25950.6|25937.6|25930.6|18
1605617100000|2020-11-17 12:45:00|25960.1|25953.1|25952.6|25945.6|25962.6|25955.6|25950.1|25943.1|68
1605617400000|2020-11-17 12:50:00|25950.1|25943.1|25942.6|25935.6|25957.6|25950.6|25942.6|25935.6|47
1605617700000|2020-11-17 12:55:00|25947.6|25940.6|25952.6|25945.6|25957.6|25950.6|25945.1|25938.1|128
1605618000000|2020-11-17 13:00:00|25947.6|25940.6|25952.6|25945.6|25957.6|25950.6|25947.6|25940.6|35
1605618300000|2020-11-17 13:05:00|25947.6|25940.6|25942.6|25935.6|25947.6|25940.6|25942.6|25935.6|135
1605618600000|2020-11-17 13:10:00|25945.1|25938.1|25947.6|25940.6|25952.6|25945.6|25937.6|25930.6|70
1605618900000|2020-11-17 13:15:00|25950.1|25943.1|25947.6|25940.6|25952.6|25945.6|25942.6|25935.6|142
1605619200000|2020-11-17 13:20:00|25952.6|25945.6|25947.6|25940.6|25952.6|25945.6|25945.1|25938.1|37
1605619500000|2020-11-17 13:25:00|25950.1|25943.1|25945.1|25938.1|25950.1|25943.1|25940.1|25933.1|48
1605619800000|2020-11-17 13:30:00|25947.6|25940.6|25920.1|25913.1|25947.6|25940.6|25910.1|25903.1|280
1605620100000|2020-11-17 13:35:00|25917.6|25910.6|25917.6|25910.6|25922.6|25915.6|25907.6|25900.6|75
1605620400000|2020-11-17 13:40:00|25920.1|25913.1|25912.6|25905.6|25920.1|25913.1|25910.1|25903.1|32
1605620700000|2020-11-17 13:45:00|25915.1|25908.1|25910.1|25903.1|25922.6|25915.6|25907.6|25900.6|69
1605621000000|2020-11-17 13:50:00|25907.6|25900.6|25922.6|25915.6|25925.1|25918.1|25907.6|25900.6|95
1605621300000|2020-11-17 13:55:00|25925.1|25918.1|25935.1|25928.1|25935.1|25928.1|25925.1|25918.1|45
1605621600000|2020-11-17 14:00:00|25937.6|25930.6|25932.6|25925.6|25937.6|25930.6|25927.6|25920.6|172
1605621900000|2020-11-17 14:05:00|25927.6|25920.6|25932.6|25925.6|25932.6|25925.6|25922.6|25915.6|67
1605622200000|2020-11-17 14:10:00|25935.1|25928.1|25927.6|25920.6|25942.6|25935.6|25922.6|25915.6|86
1605622500000|2020-11-17 14:15:00|25930.1|25923.1|25932.6|25925.6|25942.6|25935.6|25922.6|25915.6|99
1605622800000|2020-11-17 14:20:00|25937.6|25930.6|25937.6|25930.6|25947.6|25940.6|25932.6|25925.6|71
1605623100000|2020-11-17 14:25:00|25940.1|25933.1|25937.6|25930.6|25947.6|25940.6|25932.6|25925.6|152
1605623400000|2020-11-17 14:30:00|25935.1|25928.1|25927.6|25920.6|25952.6|25945.6|25922.6|25915.6|524
1605623700000|2020-11-17 14:35:00|25930.1|25923.1|25922.6|25915.6|25930.1|25923.1|25907.6|25900.6|88
1605624000000|2020-11-17 14:40:00|25920.1|25913.1|25907.6|25900.6|25922.6|25915.6|25902.6|25895.6|139
1605624300000|2020-11-17 14:45:00|25905.1|25898.1|25917.6|25910.6|25922.6|25915.6|25890.1|25883.1|173
1605624600000|2020-11-17 14:50:00|25915.1|25908.1|25897.6|25890.6|25922.6|25915.6|25897.6|25890.6|155
1605624900000|2020-11-17 14:55:00|25902.6|25895.6|25887.6|25880.6|25912.6|25905.6|25882.6|25875.6|189
1605625200000|2020-11-17 15:00:00|25885.1|25878.1|25897.6|25890.6|25912.6|25905.6|25882.6|25875.6|313
1605625500000|2020-11-17 15:05:00|25895.1|25888.1|25922.6|25915.6|25922.6|25915.6|25892.6|25885.6|60
1605625800000|2020-11-17 15:10:00|25920.1|25913.1|25947.6|25940.6|25947.6|25940.6|25917.6|25910.6|178
1605626100000|2020-11-17 15:15:00|25942.6|25935.6|25957.6|25950.6|25962.6|25955.6|25937.6|25930.6|122
1605626400000|2020-11-17 15:20:00|25962.6|25955.6|25972.6|25965.6|25977.6|25970.6|25957.6|25950.6|202
1605626700000|2020-11-17 15:25:00|25975.1|25968.1|25982.6|25975.6|25987.6|25980.6|25972.6|25965.6|193
1605627000000|2020-11-17 15:30:00|25987.6|25980.6|25997.6|25990.6|26002.6|25995.6|25972.6|25965.6|161
1605627300000|2020-11-17 15:35:00|26000.1|25993.1|26007.6|26000.6|26015.1|26008.1|25997.6|25990.6|88
1605627600000|2020-11-17 15:40:00|26012.6|26005.6|26007.6|26000.6|26015.1|26008.1|25997.6|25990.6|104
1605627900000|2020-11-17 15:45:00|26005.1|25998.1|26012.6|26005.6|26012.6|26005.6|25997.6|25990.6|76
1605628200000|2020-11-17 15:50:00|26007.6|26000.6|26027.6|26020.6|26032.6|26025.6|26007.6|26000.6|148
1605628500000|2020-11-17 15:55:00|26022.6|26015.6|26022.6|26015.6|26032.6|26025.6|26012.6|26005.6|194
1605628800000|2020-11-17 16:00:00|26025.1|26018.1|26017.6|26010.6|26027.6|26020.6|26012.6|26005.6|107
1605629100000|2020-11-17 16:05:00|26015.1|26008.1|26037.6|26030.6|26042.6|26035.6|26015.1|26008.1|274
1605629400000|2020-11-17 16:10:00|26035.1|26028.1|26032.6|26025.6|26045.1|26038.1|26027.6|26020.6|165
1605629700000|2020-11-17 16:15:00|26037.6|26030.6|26032.6|26025.6|26037.6|26030.6|26025.1|26018.1|113
1605630000000|2020-11-17 16:20:00|26037.6|26030.6|26037.6|26030.6|26042.6|26035.6|26032.6|26025.6|140
1605630300000|2020-11-17 16:25:00|26032.6|26025.6|26027.6|26020.6|26037.6|26030.6|26017.6|26010.6|141
1605630600000|2020-11-17 16:30:00|26022.6|26015.6|26030.1|26023.1|26040.1|26033.1|26017.6|26010.6|201
1605630900000|2020-11-17 16:35:00|26027.6|26020.6|26037.6|26030.6|26037.6|26030.6|26017.6|26010.6|55
1605631200000|2020-11-17 16:40:00|26032.6|26025.6|26040.1|26033.1|26047.6|26040.6|26032.6|26025.6|65
1605631500000|2020-11-17 16:45:00|26037.6|26030.6|26020.1|26013.1|26045.1|26038.1|26017.6|26010.6|121
1605631800000|2020-11-17 16:50:00|26022.6|26015.6|26022.6|26015.6|26027.6|26020.6|26012.6|26005.6|73
1605632100000|2020-11-17 16:55:00|26020.1|26013.1|26022.6|26015.6|26027.6|26020.6|26017.6|26010.6|32
1605632400000|2020-11-17 17:00:00|26027.6|26020.6|26017.6|26010.6|26030.1|26023.1|26017.6|26010.6|101
1605632700000|2020-11-17 17:05:00|26022.6|26015.6|26027.6|26020.6|26037.6|26030.6|26012.6|26005.6|215
1605633000000|2020-11-17 17:10:00|26022.6|26015.6|26047.6|26040.6|26050.1|26043.1|26012.6|26005.6|149
1605633300000|2020-11-17 17:15:00|26052.6|26045.6|26037.6|26030.6|26052.6|26045.6|26032.6|26025.6|108
1605633600000|2020-11-17 17:20:00|26042.6|26035.6|26032.6|26025.6|26042.6|26035.6|26022.6|26015.6|34
1605633900000|2020-11-17 17:25:00|26035.1|26028.1|26022.6|26015.6|26035.1|26028.1|26012.6|26005.6|115
1605634200000|2020-11-17 17:30:00|26020.1|26013.1|26007.6|26000.6|26022.6|26015.6|26007.6|26000.6|72
1605634500000|2020-11-17 17:35:00|26012.6|26005.6|26017.6|26010.6|26022.6|26015.6|26007.6|26000.6|103
1605634800000|2020-11-17 17:40:00|26015.1|26008.1|26007.6|26000.6|26017.6|26010.6|26002.6|25995.6|42
1605635100000|2020-11-17 17:45:00|26012.6|26005.6|26007.6|26000.6|26017.6|26010.6|26007.6|26000.6|151
1605635400000|2020-11-17 17:50:00|26010.1|26003.1|26012.6|26005.6|26017.6|26010.6|26007.6|26000.6|42
1605635700000|2020-11-17 17:55:00|26017.6|26010.6|26017.6|26010.6|26017.6|26010.6|26007.6|26000.6|77
1605636000000|2020-11-17 18:00:00|26015.1|26008.1|26032.6|26025.6|26032.6|26025.6|26012.6|26005.6|98
1605636300000|2020-11-17 18:05:00|26037.6|26030.6|26032.6|26025.6|26037.6|26030.6|26027.6|26020.6|50
1605636600000|2020-11-17 18:10:00|26030.1|26023.1|26032.6|26025.6|26037.6|26030.6|26027.6|26020.6|35
1605636900000|2020-11-17 18:15:00|26035.1|26028.1|26030.1|26023.1|26042.6|26035.6|26027.6|26020.6|90
1605637200000|2020-11-17 18:20:00|26032.6|26025.6|26007.6|26000.6|26032.6|26025.6|26007.6|26000.6|60
1605637500000|2020-11-17 18:25:00|26005.1|25998.1|26022.6|26015.6|26027.6|26020.6|26002.6|25995.6|61
1605637800000|2020-11-17 18:30:00|26027.6|26020.6|26017.6|26010.6|26027.6|26020.6|26015.1|26008.1|34
1605638100000|2020-11-17 18:35:00|26015.1|26008.1|26027.6|26020.6|26032.6|26025.6|26015.1|26008.1|64
1605638400000|2020-11-17 18:40:00|26032.6|26025.6|26022.6|26015.6|26032.6|26025.6|26017.6|26010.6|50
1605638700000|2020-11-17 18:45:00|26017.6|26010.6|26017.6|26010.6|26022.6|26015.6|26017.6|26010.6|30
1605639000000|2020-11-17 18:50:00|26012.6|26005.6|26012.6|26005.6|26017.6|26010.6|26007.6|26000.6|100
1605639300000|2020-11-17 18:55:00|26015.1|26008.1|26022.6|26015.6|26022.6|26015.6|26012.6|26005.6|27
1605639600000|2020-11-17 19:00:00|26025.1|26018.1|26032.6|26025.6|26037.6|26030.6|26022.6|26015.6|77
1605639900000|2020-11-17 19:05:00|26037.6|26030.6|26045.1|26038.1|26045.1|26038.1|26032.6|26025.6|28
1605640200000|2020-11-17 19:10:00|26042.6|26035.6|26057.6|26050.6|26062.6|26055.6|26042.6|26035.6|66
1605640500000|2020-11-17 19:15:00|26062.6|26055.6|26062.6|26055.6|26067.6|26060.6|26057.6|26050.6|24
1605640800000|2020-11-17 19:20:00|26067.6|26060.6|26057.6|26050.6|26067.6|26060.6|26057.6|26050.6|61
1605641100000|2020-11-17 19:25:00|26062.6|26055.6|26057.6|26050.6|26067.6|26060.6|26055.1|26048.1|96
1605641400000|2020-11-17 19:30:00|26060.1|26053.1|26057.6|26050.6|26067.6|26060.6|26052.6|26045.6|55
1605641700000|2020-11-17 19:35:00|26062.6|26055.6|26062.6|26055.6|26067.6|26060.6|26062.6|26055.6|26
1605642000000|2020-11-17 19:40:00|26057.6|26050.6|26062.6|26055.6|26062.6|26055.6|26057.6|26050.6|14
1605642300000|2020-11-17 19:45:00|26060.1|26053.1|26072.6|26065.6|26077.6|26070.6|26057.6|26050.6|245
1605642600000|2020-11-17 19:50:00|26070.1|26063.1|26067.6|26060.6|26072.6|26065.6|26060.1|26053.1|20
1605642900000|2020-11-17 19:55:00|26062.6|26055.6|26057.6|26050.6|26067.6|26060.6|26057.6|26050.6|17
1605643200000|2020-11-17 20:00:00|26055.1|26048.1|26032.6|26025.6|26055.1|26048.1|26032.6|26025.6|70
1605643500000|2020-11-17 20:05:00|26035.1|26028.1|26012.6|26005.6|26037.6|26030.6|26012.6|26005.6|46
1605643800000|2020-11-17 20:10:00|26015.1|26008.1|26012.6|26005.6|26022.6|26015.6|26007.6|26000.6|309
1605644100000|2020-11-17 20:15:00|26015.1|26008.1|26012.6|26005.6|26022.6|26015.6|26012.6|26005.6|133
1605644400000|2020-11-17 20:20:00|26015.1|26008.1|26002.6|25995.6|26017.6|26010.6|25997.6|25990.6|286
1605644700000|2020-11-17 20:25:00|25997.6|25990.6|25992.6|25985.6|25997.6|25990.6|25982.6|25975.6|97
1605645000000|2020-11-17 20:30:00|25990.1|25983.1|25970.1|25963.1|25992.6|25985.6|25967.6|25960.6|215
1605645300000|2020-11-17 20:35:00|25972.6|25965.6|25992.6|25985.6|25997.6|25990.6|25967.6|25960.6|70
1605645600000|2020-11-17 20:40:00|25987.6|25980.6|25982.6|25975.6|25987.6|25980.6|25965.1|25958.1|181
1605645900000|2020-11-17 20:45:00|25992.6|25985.6|25987.6|25980.6|25997.6|25990.6|25977.6|25970.6|149
1605646200000|2020-11-17 20:50:00|25980.1|25973.1|25997.6|25990.6|26007.6|26000.6|25962.6|25955.6|247
1605646500000|2020-11-17 20:55:00|25995.1|25988.1|26002.6|25995.6|26020.1|26013.1|25987.6|25980.6|284
1605646800000|2020-11-17 21:00:00|26007.6|26000.6|25982.6|25975.6|26007.6|26000.6|25977.6|25970.6|148
1605647100000|2020-11-17 21:05:00|25980.1|25973.1|25982.6|25975.6|25987.6|25980.6|25977.6|25970.6|29
1605647400000|2020-11-17 21:10:00|25987.6|25980.6|25987.6|25980.6|25987.6|25980.6|25982.6|25975.6|16
1605647700000|2020-11-17 21:15:00|25991.6|25976.6|25991.6|25976.6|25991.6|25976.6|25991.6|25976.6|0
1605648000000|2020-11-17 21:20:00|25989.1|25974.1|25991.6|25976.6|25991.6|25976.6|25986.6|25971.6|9
1605648300000|2020-11-17 21:25:00|25989.1|25974.1|25991.6|25976.6|25991.6|25976.6|25989.1|25974.1|24
1605648600000|2020-11-17 21:30:00|25986.6|25971.6|26001.6|25986.6|26001.6|25986.6|25986.6|25971.6|21
1605648900000|2020-11-17 21:35:00|25996.6|25981.6|25996.6|25981.6|25999.1|25984.1|25996.6|25981.6|4
1605649200000|2020-11-17 21:40:00|25994.1|25979.1|25994.1|25979.1|25994.1|25979.1|25994.1|25979.1|0
1605649500000|2020-11-17 21:45:00|25996.6|25981.6|25989.1|25974.1|25996.6|25981.6|25989.1|25974.1|18
1605649800000|2020-11-17 21:50:00|25986.6|25971.6|25979.1|25964.1|25986.6|25971.6|25979.1|25964.1|18
1605650100000|2020-11-17 21:55:00|25976.6|25961.6|25971.9|25941.9|25976.6|25961.6|25966.6|25940.7|32
1605650400000|2020-11-17 22:00:00|25970.9|25940.9|25971.5|25941.5|25971.7|25941.7|25970.4|25940.4|0
1605650700000|2020-11-17 22:05:00|25971.3|25941.3|25969.9|25939.9|25971.7|25941.7|25969.6|25939.6|0
1605651000000|2020-11-17 22:10:00|25969.7|25939.7|25972.4|25942.4|25973.2|25943.2|25969.7|25939.7|0
1605651300000|2020-11-17 22:15:00|25972|25942|25967.8|25937.8|25972|25942|25967.6|25937.6|0
1605651600000|2020-11-17 22:20:00|25967.5|25937.5|25970.5|25940.5|25970.5|25940.5|25967.5|25937.5|0
1605651900000|2020-11-17 22:25:00|25969.2|25939.2|25970.4|25940.4|25970.5|25940.5|25968.7|25938.7|0
1605652200000|2020-11-17 22:30:00|25970.5|25940.5|25969.4|25939.4|25970.5|25940.5|25969.2|25939.2|0
1605652500000|2020-11-17 22:35:00|25969.2|25939.2|25928.9|25898.9|25970.1|25940.1|25928.9|25898.9|0
1605652800000|2020-11-17 22:40:00|25928.7|25898.7|25931.2|25901.2|25931.2|25901.2|25928.7|25898.7|0
1605653100000|2020-11-17 22:45:00|25931.4|25901.4|25933.4|25903.4|25934.6|25904.6|25931.4|25901.4|0
1605653400000|2020-11-17 22:50:00|25933.6|25903.6|25936.4|25906.4|25936.4|25906.4|25933.6|25903.6|0
1605653700000|2020-11-17 22:55:00|25936.7|25906.7|25934.5|25904.5|25937.8|25907.8|25934|25904|0
1605654000000|2020-11-17 23:00:00|25939.2|25909.2|25924.1|25909.1|25942.9|25926.6|25906.6|25891.6|78
1605654300000|2020-11-17 23:05:00|25921.6|25906.6|25936.6|25921.6|25936.6|25921.6|25916.6|25901.6|63
1605654600000|2020-11-17 23:10:00|25934.1|25919.1|25941.6|25926.6|25949.1|25934.1|25934.1|25919.1|57
1605654900000|2020-11-17 23:15:00|25939.1|25924.1|25944.1|25929.1|25946.6|25931.6|25936.6|25921.6|92
1605655200000|2020-11-17 23:20:00|25946.6|25931.6|25946.6|25931.6|25966.6|25951.6|25941.6|25926.6|56
1605655500000|2020-11-17 23:25:00|25951.6|25936.6|25951.6|25936.6|25954.1|25939.1|25946.6|25931.6|50
1605655800000|2020-11-17 23:30:00|25956.6|25941.6|25960.1|25953.1|25972.6|25965.6|25952.6|25941.6|19665
1605656100000|2020-11-17 23:35:00|25962.6|25955.6|25927.6|25920.6|25962.6|25955.6|25927.6|25920.6|284
1605656400000|2020-11-17 23:40:00|25932.6|25925.6|25927.6|25920.6|25937.6|25930.6|25902.6|25895.6|532
1605656700000|2020-11-17 23:45:00|25932.6|25925.6|25917.6|25910.6|25952.6|25945.6|25915.1|25908.1|442
1605657000000|2020-11-17 23:50:00|25915.1|25908.1|25897.6|25890.6|25915.1|25908.1|25895.1|25888.1|344
1605657300000|2020-11-17 23:55:00|25892.6|25885.6|25892.6|25885.6|25897.6|25890.6|25877.6|25870.6|383
1605657600000|2020-11-18 00:00:00|25882.6|25875.6|25877.6|25870.6|25897.6|25890.6|25862.6|25855.6|1386
1605657900000|2020-11-18 00:05:00|25880.1|25873.1|25832.6|25825.6|25887.6|25880.6|25820.1|25813.1|1713
1605658200000|2020-11-18 00:10:00|25830.1|25823.1|25807.6|25800.6|25832.6|25825.6|25797.6|25790.6|1726
1605658500000|2020-11-18 00:15:00|25810.1|25803.1|25820.1|25813.1|25840.1|25833.1|25797.6|25790.6|1044
1605658800000|2020-11-18 00:20:00|25822.6|25815.6|25792.3|25785.3|25842.6|25835.6|25787.3|25780.3|1036
1605659100000|2020-11-18 00:25:00|25794.8|25787.8|25767.3|25760.3|25797.3|25790.3|25767.3|25760.3|891
1605659400000|2020-11-18 00:30:00|25769.8|25762.8|25787.3|25780.3|25792.3|25785.3|25757.3|25750.3|864
1605659700000|2020-11-18 00:35:00|25784.8|25777.8|25782.3|25775.3|25787.3|25780.3|25772.3|25765.3|326
1605660000000|2020-11-18 00:40:00|25787.3|25780.3|25742.3|25735.3|25787.3|25780.3|25727.3|25720.3|1059
1605660300000|2020-11-18 00:45:00|25744.8|25737.8|25732.3|25725.3|25747.3|25740.3|25727.3|25720.3|649
1605660600000|2020-11-18 00:50:00|25734.8|25727.8|25732.3|25725.3|25747.3|25740.3|25727.3|25720.3|536
1605660900000|2020-11-18 00:55:00|25734.8|25727.8|25762.3|25755.3|25762.3|25755.3|25732.3|25725.3|347
1605661200000|2020-11-18 01:00:00|25757.3|25750.3|25762.3|25755.3|25769.8|25762.8|25752.3|25745.3|612
1605661500000|2020-11-18 01:05:00|25759.8|25752.8|25784.8|25777.8|25787.3|25780.3|25757.3|25750.3|449
1605661800000|2020-11-18 01:10:00|25782.3|25775.3|25812.3|25805.3|25812.3|25805.3|25782.3|25775.3|510
1605662100000|2020-11-18 01:15:00|25814.8|25807.8|25837.3|25830.3|25842.3|25835.3|25812.3|25805.3|592
1605662400000|2020-11-18 01:20:00|25839.8|25832.8|25822.3|25815.3|25842.3|25835.3|25817.3|25810.3|419
1605662700000|2020-11-18 01:25:00|25819.8|25812.8|25792.3|25785.3|25819.8|25812.8|25792.3|25785.3|362
1605663000000|2020-11-18 01:30:00|25789.8|25782.8|25792.3|25785.3|25792.3|25785.3|25774.8|25767.8|324
1605663300000|2020-11-18 01:35:00|25794.8|25787.8|25802.3|25795.3|25817.3|25810.3|25777.3|25770.3|443
1605663600000|2020-11-18 01:40:00|25804.8|25797.8|25822.3|25815.3|25822.3|25815.3|25802.3|25795.3|361
1605663900000|2020-11-18 01:45:00|25824.8|25817.8|25824.8|25817.8|25827.3|25820.3|25807.3|25800.3|177
1605664200000|2020-11-18 01:50:00|25822.3|25815.3|25817.3|25810.3|25827.3|25820.3|25817.3|25810.3|200
1605664500000|2020-11-18 01:55:00|25819.8|25812.8|25817.3|25810.3|25837.3|25830.3|25817.3|25810.3|219
1605664800000|2020-11-18 02:00:00|25814.8|25807.8|25822.3|25815.3|25824.8|25817.8|25807.3|25800.3|308
1605665100000|2020-11-18 02:05:00|25824.8|25817.8|25827.3|25820.3|25827.3|25820.3|25812.3|25805.3|297
1605665400000|2020-11-18 02:10:00|25824.8|25817.8|25829.8|25822.8|25832.3|25825.3|25822.3|25815.3|181
1605665700000|2020-11-18 02:15:00|25827.3|25820.3|25837.3|25830.3|25842.3|25835.3|25827.3|25820.3|284
1605666000000|2020-11-18 02:20:00|25839.8|25832.8|25842.3|25835.3|25847.3|25840.3|25837.3|25830.3|204
1605666300000|2020-11-18 02:25:00|25837.3|25830.3|25832.3|25825.3|25842.3|25835.3|25827.3|25820.3|265
1605666600000|2020-11-18 02:30:00|25829.8|25822.8|25842.3|25835.3|25864.8|25857.8|25829.8|25822.8|807
1605666900000|2020-11-18 02:35:00|25839.8|25832.8|25837.3|25830.3|25849.8|25842.8|25832.3|25825.3|273
1605667200000|2020-11-18 02:40:00|25839.8|25832.8|25842.3|25835.3|25847.3|25840.3|25832.3|25825.3|326
1605667500000|2020-11-18 02:45:00|25847.3|25840.3|25852.3|25845.3|25852.3|25845.3|25827.3|25820.3|289
1605667800000|2020-11-18 02:50:00|25849.8|25842.8|25849.8|25842.8|25857.3|25850.3|25842.3|25835.3|145
1605668100000|2020-11-18 02:55:00|25852.3|25845.3|25852.3|25845.3|25857.3|25850.3|25844.8|25837.8|60
1605668400000|2020-11-18 03:00:00|25854.8|25847.8|25842.3|25835.3|25854.8|25847.8|25842.3|25835.3|49
1605668700000|2020-11-18 03:05:00|25844.8|25837.8|25842.3|25835.3|25847.3|25840.3|25834.8|25827.8|84
1605669000000|2020-11-18 03:10:00|25839.8|25832.8|25857.3|25850.3|25857.3|25850.3|25839.8|25832.8|88
1605669300000|2020-11-18 03:15:00|25854.8|25847.8|25862.3|25855.3|25864.8|25857.8|25854.8|25847.8|74
1605669600000|2020-11-18 03:20:00|25867.3|25860.3|25862.3|25855.3|25869.8|25862.8|25857.3|25850.3|168
1605669900000|2020-11-18 03:25:00|25857.3|25850.3|25842.3|25835.3|25859.8|25852.8|25837.3|25830.3|113
1605670200000|2020-11-18 03:30:00|25837.3|25830.3|25817.3|25810.3|25837.3|25830.3|25802.3|25795.3|766
1605670500000|2020-11-18 03:35:00|25814.8|25807.8|25824.8|25817.8|25827.3|25820.3|25797.3|25790.3|504
1605670800000|2020-11-18 03:40:00|25827.3|25820.3|25852.3|25845.3|25859.8|25852.8|25827.3|25820.3|411
1605671100000|2020-11-18 03:45:00|25849.8|25842.8|25852.3|25845.3|25864.8|25857.8|25847.3|25840.3|391
1605671400000|2020-11-18 03:50:00|25857.3|25850.3|25857.3|25850.3|25857.3|25850.3|25847.3|25840.3|221
1605671700000|2020-11-18 03:55:00|25859.8|25852.8|25847.3|25840.3|25862.3|25855.3|25842.3|25835.3|141
1605672000000|2020-11-18 04:00:00|25849.8|25842.8|25842.3|25835.3|25857.3|25850.3|25842.3|25835.3|216
1605672300000|2020-11-18 04:05:00|25839.8|25832.8|25827.3|25820.3|25842.3|25835.3|25822.3|25815.3|173
1605672600000|2020-11-18 04:10:00|25832.3|25825.3|25842.3|25835.3|25847.3|25840.3|25832.3|25825.3|141
1605672900000|2020-11-18 04:15:00|25839.8|25832.8|25847.3|25840.3|25857.3|25850.3|25837.3|25830.3|172
1605673200000|2020-11-18 04:20:00|25849.8|25842.8|25837.3|25830.3|25852.3|25845.3|25834.8|25827.8|188
1605673500000|2020-11-18 04:25:00|25839.8|25832.8|25832.3|25825.3|25847.3|25840.3|25832.3|25825.3|222
1605673800000|2020-11-18 04:30:00|25829.8|25822.8|25827.3|25820.3|25837.3|25830.3|25822.3|25815.3|215
1605674100000|2020-11-18 04:35:00|25822.3|25815.3|25812.3|25805.3|25827.3|25820.3|25812.3|25805.3|306
1605674400000|2020-11-18 04:40:00|25814.8|25807.8|25817.3|25810.3|25822.3|25815.3|25812.3|25805.3|132
1605674700000|2020-11-18 04:45:00|25822.3|25815.3|25832.3|25825.3|25834.8|25827.8|25817.3|25810.3|84
1605675000000|2020-11-18 04:50:00|25837.3|25830.3|25817.3|25810.3|25837.3|25830.3|25812.3|25805.3|651
1605675300000|2020-11-18 04:55:00|25819.8|25812.8|25817.3|25810.3|25822.3|25815.3|25817.3|25810.3|86
1605675600000|2020-11-18 05:00:00|25822.3|25815.3|25832.3|25825.3|25837.3|25830.3|25817.3|25810.3|579
1605675900000|2020-11-18 05:05:00|25827.3|25820.3|25842.3|25835.3|25842.3|25835.3|25827.3|25820.3|261
1605676200000|2020-11-18 05:10:00|25837.3|25830.3|25847.3|25840.3|25852.3|25845.3|25837.3|25830.3|480
1605676500000|2020-11-18 05:15:00|25852.3|25845.3|25807.3|25800.3|25854.8|25847.8|25807.3|25800.3|760
1605676800000|2020-11-18 05:20:00|25812.3|25805.3|25742.3|25735.3|25817.3|25810.3|25722.3|25715.3|1515
1605677100000|2020-11-18 05:25:00|25747.3|25740.3|25697.3|25690.3|25747.3|25740.3|25687.3|25680.3|2584
1605677400000|2020-11-18 05:30:00|25694.8|25687.8|25727.3|25720.3|25727.3|25720.3|25659.8|25652.8|1550
1605677700000|2020-11-18 05:35:00|25722.3|25715.3|25712.3|25705.3|25727.3|25720.3|25702.3|25695.3|654
1605678000000|2020-11-18 05:40:00|25714.8|25707.8|25707.3|25700.3|25732.3|25725.3|25707.3|25700.3|630
1605678300000|2020-11-18 05:45:00|25712.3|25705.3|25712.3|25705.3|25717.3|25710.3|25692.3|25685.3|833
1605678600000|2020-11-18 05:50:00|25709.8|25702.8|25767.3|25760.3|25767.3|25760.3|25702.3|25695.3|1406
1605678900000|2020-11-18 05:55:00|25764.8|25757.8|25747.3|25740.3|25772.3|25765.3|25739.8|25732.8|2258
1605679200000|2020-11-18 06:00:00|25752.3|25745.3|25747.3|25740.3|25767.3|25760.3|25742.3|25735.3|2187
1605679500000|2020-11-18 06:05:00|25752.3|25745.3|25737.3|25730.3|25752.3|25745.3|25702.3|25695.3|2148
1605679800000|2020-11-18 06:10:00|25742.3|25735.3|25697.3|25690.3|25747.3|25740.3|25682.3|25675.3|925
1605680100000|2020-11-18 06:15:00|25702.3|25695.3|25702.3|25695.3|25712.3|25705.3|25692.3|25685.3|370
1605680400000|2020-11-18 06:20:00|25707.3|25700.3|25684.8|25677.8|25707.3|25700.3|25684.8|25677.8|384
1605680700000|2020-11-18 06:25:00|25682.3|25675.3|25682.3|25675.3|25687.3|25680.3|25669.8|25662.8|175
1605681000000|2020-11-18 06:30:00|25677.3|25670.3|25689.8|25682.8|25697.3|25690.3|25669.8|25662.8|143
1605681300000|2020-11-18 06:35:00|25687.3|25680.3|25692.3|25685.3|25697.3|25690.3|25687.3|25680.3|18
1605681600000|2020-11-18 06:40:00|25689.8|25682.8|25692.3|25685.3|25692.3|25685.3|25687.3|25680.3|9
1605681900000|2020-11-18 06:45:00|25689.8|25682.8|25692.3|25685.3|25697.3|25690.3|25689.8|25682.8|10
1605682200000|2020-11-18 06:50:00|25689.8|25682.8|25689.8|25682.8|25692.3|25685.3|25687.3|25680.3|9
1605682500000|2020-11-18 06:55:00|25687.3|25680.3|25687.3|25680.3|25692.3|25685.3|25682.3|25675.3|32
1605682800000|2020-11-18 07:00:00|25684.8|25677.8|25702.3|25695.3|25702.3|25695.3|25682.3|25675.3|110
1605683100000|2020-11-18 07:05:00|25707.3|25700.3|25704.8|25697.8|25707.3|25700.3|25697.3|25690.3|84
1605683400000|2020-11-18 07:10:00|25702.3|25695.3|25697.3|25690.3|25707.3|25700.3|25697.3|25690.3|88
1605683700000|2020-11-18 07:15:00|25692.3|25685.3|25707.3|25700.3|25712.3|25705.3|25692.3|25685.3|66
1605684000000|2020-11-18 07:20:00|25709.8|25702.8|25712.3|25705.3|25717.3|25710.3|25707.3|25700.3|48
1605684300000|2020-11-18 07:25:00|25714.8|25707.8|25702.3|25695.3|25714.8|25707.8|25692.3|25685.3|88
1605684600000|2020-11-18 07:30:00|25707.3|25700.3|25722.3|25715.3|25732.3|25725.3|25692.3|25685.3|282
1605684900000|2020-11-18 07:35:00|25724.8|25717.8|25742.3|25735.3|25752.3|25745.3|25717.3|25710.3|316
1605685200000|2020-11-18 07:40:00|25737.3|25730.3|25737.3|25730.3|25752.3|25745.3|25729.8|25722.8|234
1605685500000|2020-11-18 07:45:00|25742.3|25735.3|25747.3|25740.3|25747.3|25740.3|25732.3|25725.3|73
1605685800000|2020-11-18 07:50:00|25742.3|25735.3|25739.8|25732.8|25752.3|25745.3|25737.3|25730.3|112
1605686100000|2020-11-18 07:55:00|25737.3|25730.3|25732.3|25725.3|25742.3|25735.3|25729.8|25722.8|86
1605686400000|2020-11-18 08:00:00|25734.8|25727.8|25727.3|25720.3|25737.3|25730.3|25717.3|25710.3|260
1605686700000|2020-11-18 08:05:00|25724.8|25717.8|25742.3|25735.3|25752.3|25745.3|25719.8|25712.8|241
1605687000000|2020-11-18 08:10:00|25739.8|25732.8|25737.3|25730.3|25742.3|25735.3|25717.3|25710.3|102
1605687300000|2020-11-18 08:15:00|25739.8|25732.8|25767.3|25760.3|25772.3|25765.3|25737.3|25730.3|165
1605687600000|2020-11-18 08:20:00|25769.8|25762.8|25784.8|25777.8|25787.3|25780.3|25767.3|25760.3|424
1605687900000|2020-11-18 08:25:00|25782.3|25775.3|25787.3|25780.3|25802.3|25795.3|25779.8|25772.8|466
1605688200000|2020-11-18 08:30:00|25792.3|25785.3|25787.3|25780.3|25797.3|25790.3|25784.8|25777.8|235
1605688500000|2020-11-18 08:35:00|25784.8|25777.8|25792.3|25785.3|25797.3|25790.3|25782.3|25775.3|104
1605688800000|2020-11-18 08:40:00|25794.8|25787.8|25809.8|25802.8|25809.8|25802.8|25792.3|25785.3|114
1605689100000|2020-11-18 08:45:00|25807.3|25800.3|25802.3|25795.3|25814.8|25807.8|25792.3|25785.3|226
1605689400000|2020-11-18 08:50:00|25807.3|25800.3|25812.3|25805.3|25817.3|25810.3|25797.3|25790.3|100
1605689700000|2020-11-18 08:55:00|25809.8|25802.8|25797.3|25790.3|25817.3|25810.3|25797.3|25790.3|33
1605690000000|2020-11-18 09:00:00|25799.8|25792.8|25797.3|25790.3|25802.3|25795.3|25792.3|25785.3|114
1605690300000|2020-11-18 09:05:00|25794.8|25787.8|25787.3|25780.3|25807.3|25800.3|25787.3|25780.3|153
1605690600000|2020-11-18 09:10:00|25789.8|25782.8|25792.3|25785.3|25812.3|25805.3|25787.3|25780.3|107
1605690900000|2020-11-18 09:15:00|25787.3|25780.3|25807.3|25800.3|25812.3|25805.3|25782.3|25775.3|164
1605691200000|2020-11-18 09:20:00|25802.3|25795.3|25812.3|25805.3|25817.3|25810.3|25802.3|25795.3|131
1605691500000|2020-11-18 09:25:00|25814.8|25807.8|25812.3|25805.3|25827.3|25820.3|25812.3|25805.3|134
1605691800000|2020-11-18 09:30:00|25814.8|25807.8|25794.8|25787.8|25817.3|25810.3|25794.8|25787.8|62
1605692100000|2020-11-18 09:35:00|25797.3|25790.3|25802.3|25795.3|25812.3|25805.3|25794.8|25787.8|30
1605692400000|2020-11-18 09:40:00|25804.8|25797.8|25809.8|25802.8|25812.3|25805.3|25802.3|25795.3|37
1605692700000|2020-11-18 09:45:00|25807.3|25800.3|25807.3|25800.3|25814.8|25807.8|25802.3|25795.3|37
1605693000000|2020-11-18 09:50:00|25809.8|25802.8|25817.3|25810.3|25822.3|25815.3|25802.3|25795.3|80
1605693300000|2020-11-18 09:55:00|25822.3|25815.3|25817.3|25810.3|25827.3|25820.3|25814.8|25807.8|99
1605693600000|2020-11-18 10:00:00|25819.8|25812.8|25832.3|25825.3|25832.3|25825.3|25817.3|25810.3|79
1605693900000|2020-11-18 10:05:00|25834.8|25827.8|25842.3|25835.3|25842.3|25835.3|25832.3|25825.3|77
1605694200000|2020-11-18 10:10:00|25844.8|25837.8|25852.3|25845.3|25852.3|25845.3|25837.3|25830.3|101
1605694500000|2020-11-18 10:15:00|25857.3|25850.3|25842.3|25835.3|25857.3|25850.3|25837.3|25830.3|124
1605694800000|2020-11-18 10:20:00|25847.3|25840.3|25847.3|25840.3|25849.8|25842.8|25837.3|25830.3|46
1605695100000|2020-11-18 10:25:00|25844.8|25837.8|25857.3|25850.3|25857.3|25850.3|25844.8|25837.8|40
1605695400000|2020-11-18 10:30:00|25852.3|25845.3|25842.3|25835.3|25854.8|25847.8|25842.3|25835.3|46
1605695700000|2020-11-18 10:35:00|25844.8|25837.8|25839.8|25832.8|25847.3|25840.3|25832.3|25825.3|73
1605696000000|2020-11-18 10:40:00|25837.3|25830.3|25849.8|25842.8|25852.3|25845.3|25837.3|25830.3|85
1605696300000|2020-11-18 10:45:00|25847.3|25840.3|25859.8|25852.8|25862.3|25855.3|25847.3|25840.3|125
1605696600000|2020-11-18 10:50:00|25862.3|25855.3|25852.3|25845.3|25862.3|25855.3|25852.3|25845.3|32
1605696900000|2020-11-18 10:55:00|25857.3|25850.3|25852.3|25845.3|25857.3|25850.3|25847.3|25840.3|27
1605697200000|2020-11-18 11:00:00|25847.3|25840.3|25847.3|25840.3|25857.3|25850.3|25842.3|25835.3|83
1605697500000|2020-11-18 11:05:00|25849.8|25842.8|25852.3|25845.3|25857.3|25850.3|25847.3|25840.3|42
1605697800000|2020-11-18 11:10:00|25854.8|25847.8|25862.3|25855.3|25867.3|25860.3|25852.3|25845.3|97
1605698100000|2020-11-18 11:15:00|25867.3|25860.3|25852.3|25845.3|25867.3|25860.3|25852.3|25845.3|61
1605698400000|2020-11-18 11:20:00|25847.3|25840.3|25847.3|25840.3|25852.3|25845.3|25842.3|25835.3|46
1605698700000|2020-11-18 11:25:00|25842.3|25835.3|25842.3|25835.3|25852.3|25845.3|25829.8|25822.8|52
1605699000000|2020-11-18 11:30:00|25844.8|25837.8|25842.3|25835.3|25852.3|25845.3|25842.3|25835.3|43
1605699300000|2020-11-18 11:35:00|25844.8|25837.8|25842.3|25835.3|25847.3|25840.3|25839.8|25832.8|77
1605699600000|2020-11-18 11:40:00|25844.8|25837.8|25852.3|25845.3|25852.3|25845.3|25842.3|25835.3|24
1605699900000|2020-11-18 11:45:00|25854.8|25847.8|25897.3|25890.3|25932.3|25925.3|25852.3|25845.3|800
1605700200000|2020-11-18 11:50:00|25894.8|25887.8|25862.3|25855.3|25897.3|25890.3|25862.3|25855.3|125
1605700500000|2020-11-18 11:55:00|25864.8|25857.8|25867.3|25860.3|25867.3|25860.3|25857.3|25850.3|76
1605700800000|2020-11-18 12:00:00|25869.8|25862.8|25882.3|25875.3|25887.3|25880.3|25862.3|25855.3|171
1605701100000|2020-11-18 12:05:00|25884.8|25877.8|25892.3|25885.3|25892.3|25885.3|25882.3|25875.3|50
1605701400000|2020-11-18 12:10:00|25887.3|25880.3|25889.8|25882.8|25892.3|25885.3|25882.3|25875.3|35
1605701700000|2020-11-18 12:15:00|25887.3|25880.3|25897.3|25890.3|25902.3|25895.3|25887.3|25880.3|52
1605702000000|2020-11-18 12:20:00|25899.8|25892.8|25907.3|25900.3|25912.3|25905.3|25899.8|25892.8|73
1605702300000|2020-11-18 12:25:00|25912.3|25905.3|25922.3|25915.3|25924.8|25917.8|25907.3|25900.3|168
1605702600000|2020-11-18 12:30:00|25917.3|25910.3|25912.3|25905.3|25917.3|25910.3|25912.3|25905.3|43
1605702900000|2020-11-18 12:35:00|25909.8|25902.8|25912.3|25905.3|25917.3|25910.3|25907.3|25900.3|84
1605703200000|2020-11-18 12:40:00|25917.3|25910.3|25907.3|25900.3|25919.8|25912.8|25907.3|25900.3|60
1605703500000|2020-11-18 12:45:00|25902.3|25895.3|25902.3|25895.3|25907.3|25900.3|25897.3|25890.3|106
1605703800000|2020-11-18 12:50:00|25904.8|25897.8|25887.3|25880.3|25904.8|25897.8|25877.3|25870.3|207
1605704100000|2020-11-18 12:55:00|25884.8|25877.8|25892.3|25885.3|25897.3|25890.3|25884.8|25877.8|70
1605704400000|2020-11-18 13:00:00|25894.8|25887.8|25877.3|25870.3|25897.3|25890.3|25877.3|25870.3|194
1605704700000|2020-11-18 13:05:00|25879.8|25872.8|25877.3|25870.3|25882.3|25875.3|25877.3|25870.3|52
1605705000000|2020-11-18 13:10:00|25879.8|25872.8|25877.3|25870.3|25882.3|25875.3|25874.8|25867.8|51
1605705300000|2020-11-18 13:15:00|25879.8|25872.8|25872.3|25865.3|25882.3|25875.3|25872.3|25865.3|54
1605705600000|2020-11-18 13:20:00|25869.8|25862.8|25872.3|25865.3|25872.3|25865.3|25869.8|25862.8|17
1605705900000|2020-11-18 13:25:00|25877.3|25870.3|25872.3|25865.3|25877.3|25870.3|25867.3|25860.3|82
1605706200000|2020-11-18 13:30:00|25869.8|25862.8|25867.3|25860.3|25872.3|25865.3|25862.3|25855.3|42
1605706500000|2020-11-18 13:35:00|25872.3|25865.3|25867.3|25860.3|25877.3|25870.3|25862.3|25855.3|108
1605706800000|2020-11-18 13:40:00|25872.3|25865.3|25882.3|25875.3|25882.3|25875.3|25867.3|25860.3|51
1605707100000|2020-11-18 13:45:00|25879.8|25872.8|25877.3|25870.3|25882.3|25875.3|25862.3|25855.3|103
1605707400000|2020-11-18 13:50:00|25874.8|25867.8|25892.3|25885.3|25892.3|25885.3|25867.3|25860.3|130
1605707700000|2020-11-18 13:55:00|25887.3|25880.3|25887.3|25880.3|25892.3|25885.3|25879.8|25872.8|125
1605708000000|2020-11-18 14:00:00|25884.8|25877.8|25867.3|25860.3|25887.3|25880.3|25867.3|25860.3|62
1605708300000|2020-11-18 14:05:00|25869.8|25862.8|25862.3|25855.3|25872.3|25865.3|25862.3|25855.3|126
1605708600000|2020-11-18 14:10:00|25867.3|25860.3|25842.3|25835.3|25869.8|25862.8|25842.3|25835.3|192
1605708900000|2020-11-18 14:15:00|25839.8|25832.8|25837.3|25830.3|25847.3|25840.3|25837.3|25830.3|94
1605709200000|2020-11-18 14:20:00|25839.8|25832.8|25842.3|25835.3|25847.3|25840.3|25839.8|25832.8|28
1605709500000|2020-11-18 14:25:00|25847.3|25840.3|25837.3|25830.3|25847.3|25840.3|25832.3|25825.3|34
1605709800000|2020-11-18 14:30:00|25842.3|25835.3|25837.3|25830.3|25842.3|25835.3|25827.3|25820.3|159
1605710100000|2020-11-18 14:35:00|25842.3|25835.3|25847.3|25840.3|25852.3|25845.3|25837.3|25830.3|134
1605710400000|2020-11-18 14:40:00|25844.8|25837.8|25847.3|25840.3|25857.3|25850.3|25842.3|25835.3|201
1605710700000|2020-11-18 14:45:00|25842.3|25835.3|25847.3|25840.3|25847.3|25840.3|25837.3|25830.3|109
1605711000000|2020-11-18 14:50:00|25844.8|25837.8|25822.3|25815.3|25847.3|25840.3|25812.3|25805.3|158
1605711300000|2020-11-18 14:55:00|25827.3|25820.3|25842.3|25835.3|25842.3|25835.3|25812.3|25805.3|77
1605711600000|2020-11-18 15:00:00|25837.3|25830.3|25862.3|25855.3|25862.3|25855.3|25837.3|25830.3|177
1605711900000|2020-11-18 15:05:00|25864.8|25857.8|25857.3|25850.3|25867.3|25860.3|25852.3|25845.3|168
1605712200000|2020-11-18 15:10:00|25854.8|25847.8|25862.3|25855.3|25872.3|25865.3|25847.3|25840.3|163
1605712500000|2020-11-18 15:15:00|25857.3|25850.3|25847.3|25840.3|25862.3|25855.3|25847.3|25840.3|108
1605712800000|2020-11-18 15:20:00|25844.8|25837.8|25857.3|25850.3|25862.3|25855.3|25839.8|25832.8|175
1605713100000|2020-11-18 15:25:00|25859.8|25852.8|25867.3|25860.3|25872.3|25865.3|25852.3|25845.3|90
1605713400000|2020-11-18 15:30:00|25862.3|25855.3|25847.3|25840.3|25867.3|25860.3|25847.3|25840.3|98
1605713700000|2020-11-18 15:35:00|25852.3|25845.3|25842.3|25835.3|25857.3|25850.3|25837.3|25830.3|88
1605714000000|2020-11-18 15:40:00|25847.3|25840.3|25852.3|25845.3|25862.3|25855.3|25847.3|25840.3|86
1605714300000|2020-11-18 15:45:00|25857.3|25850.3|25867.3|25860.3|25867.3|25860.3|25852.3|25845.3|56
1605714600000|2020-11-18 15:50:00|25872.3|25865.3|25877.3|25870.3|25882.3|25875.3|25857.3|25850.3|62
1605714900000|2020-11-18 15:55:00|25874.8|25867.8|25857.3|25850.3|25877.3|25870.3|25852.3|25845.3|127
1605715200000|2020-11-18 16:00:00|25859.8|25852.8|25857.3|25850.3|25862.3|25855.3|25852.3|25845.3|276
1605715500000|2020-11-18 16:05:00|25862.3|25855.3|25857.3|25850.3|25867.3|25860.3|25852.3|25845.3|91
1605715800000|2020-11-18 16:10:00|25859.8|25852.8|25882.3|25875.3|25882.3|25875.3|25857.3|25850.3|69
1605716100000|2020-11-18 16:15:00|25877.3|25870.3|25867.3|25860.3|25879.8|25872.8|25862.3|25855.3|123
1605716400000|2020-11-18 16:20:00|25869.8|25862.8|25869.8|25862.8|25877.3|25870.3|25862.3|25855.3|152
1605716700000|2020-11-18 16:25:00|25872.3|25865.3|25872.3|25865.3|25882.3|25875.3|25867.3|25860.3|164
1605717000000|2020-11-18 16:30:00|25874.8|25867.8|25859.8|25852.8|25877.3|25870.3|25857.3|25850.3|61
1605717300000|2020-11-18 16:35:00|25862.3|25855.3|25862.3|25855.3|25867.3|25860.3|25857.3|25850.3|127
1605717600000|2020-11-18 16:40:00|25859.8|25852.8|25857.3|25850.3|25862.3|25855.3|25857.3|25850.3|96
1605717900000|2020-11-18 16:45:00|25862.3|25855.3|25862.3|25855.3|25867.3|25860.3|25857.3|25850.3|80
1605718200000|2020-11-18 16:50:00|25857.3|25850.3|25867.3|25860.3|25872.3|25865.3|25857.3|25850.3|33
1605718500000|2020-11-18 16:55:00|25869.8|25862.8|25867.3|25860.3|25869.8|25862.8|25867.3|25860.3|17
1605718800000|2020-11-18 17:00:00|25872.3|25865.3|25877.3|25870.3|25882.3|25875.3|25867.3|25860.3|113
1605719100000|2020-11-18 17:05:00|25872.3|25865.3|25862.3|25855.3|25872.3|25865.3|25862.3|25855.3|54
1605719400000|2020-11-18 17:10:00|25864.8|25857.8|25869.8|25862.8|25872.3|25865.3|25862.3|25855.3|31
1605719700000|2020-11-18 17:15:00|25867.3|25860.3|25867.3|25860.3|25872.3|25865.3|25862.3|25855.3|22
1605720000000|2020-11-18 17:20:00|25869.8|25862.8|25872.3|25865.3|25872.3|25865.3|25867.3|25860.3|23
1605720300000|2020-11-18 17:25:00|25869.8|25862.8|25864.8|25857.8|25872.3|25865.3|25857.3|25850.3|63
1605720600000|2020-11-18 17:30:00|25862.3|25855.3|25864.8|25857.8|25867.3|25860.3|25862.3|25855.3|10
1605720900000|2020-11-18 17:35:00|25862.3|25855.3|25867.3|25860.3|25874.8|25867.8|25862.3|25855.3|159
1605721200000|2020-11-18 17:40:00|25872.3|25865.3|25862.3|25855.3|25872.3|25865.3|25862.3|25855.3|78
1605721500000|2020-11-18 17:45:00|25857.3|25850.3|25857.3|25850.3|25859.8|25852.8|25852.3|25845.3|61
1605721800000|2020-11-18 17:50:00|25859.8|25852.8|25857.3|25850.3|25862.3|25855.3|25852.3|25845.3|27
1605722100000|2020-11-18 17:55:00|25854.8|25847.8|25852.3|25845.3|25857.3|25850.3|25852.3|25845.3|52
1605722400000|2020-11-18 18:00:00|25857.3|25850.3|25862.3|25855.3|25867.3|25860.3|25852.3|25845.3|53
1605722700000|2020-11-18 18:05:00|25864.8|25857.8|25872.3|25865.3|25872.3|25865.3|25862.3|25855.3|59
1605723000000|2020-11-18 18:10:00|25874.8|25867.8|25857.3|25850.3|25874.8|25867.8|25857.3|25850.3|49
1605723300000|2020-11-18 18:15:00|25859.8|25852.8|25862.3|25855.3|25864.8|25857.8|25847.3|25840.3|54
1605723600000|2020-11-18 18:20:00|25859.8|25852.8|25862.3|25855.3|25862.3|25855.3|25852.3|25845.3|62
1605723900000|2020-11-18 18:25:00|25859.8|25852.8|25842.3|25835.3|25859.8|25852.8|25837.3|25830.3|46
1605724200000|2020-11-18 18:30:00|25839.8|25832.8|25847.3|25840.3|25847.3|25840.3|25837.3|25830.3|35
1605724500000|2020-11-18 18:35:00|25852.3|25845.3|25847.3|25840.3|25857.3|25850.3|25844.8|25837.8|149
1605724800000|2020-11-18 18:40:00|25842.3|25835.3|25837.3|25830.3|25847.3|25840.3|25832.3|25825.3|25
1605725100000|2020-11-18 18:45:00|25834.8|25827.8|25817.3|25810.3|25837.3|25830.3|25812.3|25805.3|164
1605725400000|2020-11-18 18:50:00|25814.8|25807.8|25832.3|25825.3|25832.3|25825.3|25807.3|25800.3|139
1605725700000|2020-11-18 18:55:00|25827.3|25820.3|25832.3|25825.3|25832.3|25825.3|25812.3|25805.3|157
1605726000000|2020-11-18 19:00:00|25827.3|25820.3|25837.3|25830.3|25842.3|25835.3|25822.3|25815.3|71
1605726300000|2020-11-18 19:05:00|25842.3|25835.3|25832.3|25825.3|25842.3|25835.3|25829.8|25822.8|25
1605726600000|2020-11-18 19:10:00|25827.3|25820.3|25817.3|25810.3|25832.3|25825.3|25817.3|25810.3|40
1605726900000|2020-11-18 19:15:00|25819.8|25812.8|25787.3|25780.3|25822.3|25815.3|25787.3|25780.3|175
1605727200000|2020-11-18 19:20:00|25789.8|25782.8|25772.3|25765.3|25797.3|25790.3|25767.3|25760.3|60
1605727500000|2020-11-18 19:25:00|25774.8|25767.8|25777.3|25770.3|25782.3|25775.3|25762.3|25755.3|91
1605727800000|2020-11-18 19:30:00|25767.3|25760.3|25782.3|25775.3|25782.3|25775.3|25762.3|25755.3|56
1605728100000|2020-11-18 19:35:00|25779.8|25772.8|25777.3|25770.3|25784.8|25777.8|25777.3|25770.3|111
1605728400000|2020-11-18 19:40:00|25779.8|25772.8|25807.3|25800.3|25807.3|25800.3|25774.8|25767.8|100
1605728700000|2020-11-18 19:45:00|25804.8|25797.8|25802.3|25795.3|25812.3|25805.3|25802.3|25795.3|96
1605729000000|2020-11-18 19:50:00|25804.8|25797.8|25812.3|25805.3|25812.3|25805.3|25802.3|25795.3|59
1605729300000|2020-11-18 19:55:00|25809.8|25802.8|25802.3|25795.3|25817.3|25810.3|25802.3|25795.3|74
1605729600000|2020-11-18 20:00:00|25807.3|25800.3|25762.3|25755.3|25807.3|25800.3|25757.3|25750.3|89
1605729900000|2020-11-18 20:05:00|25757.3|25750.3|25787.3|25780.3|25787.3|25780.3|25757.3|25750.3|196
1605730200000|2020-11-18 20:10:00|25782.3|25775.3|25797.3|25790.3|25799.8|25792.8|25782.3|25775.3|72
1605730500000|2020-11-18 20:15:00|25794.8|25787.8|25762.3|25755.3|25797.3|25790.3|25762.3|25755.3|162
1605730800000|2020-11-18 20:20:00|25757.3|25750.3|25757.3|25750.3|25764.8|25757.8|25757.3|25750.3|127
1605731100000|2020-11-18 20:25:00|25752.3|25745.3|25737.3|25730.3|25757.3|25750.3|25737.3|25730.3|244
1605731400000|2020-11-18 20:30:00|25739.8|25732.8|25727.3|25720.3|25739.8|25732.8|25722.3|25715.3|114
1605731700000|2020-11-18 20:35:00|25724.8|25717.8|25697.3|25690.3|25727.3|25720.3|25692.3|25685.3|218
1605732000000|2020-11-18 20:40:00|25699.8|25692.8|25687.3|25680.3|25702.3|25695.3|25687.3|25680.3|96
1605732300000|2020-11-18 20:45:00|25689.8|25682.8|25689.8|25682.8|25712.3|25705.3|25682.3|25675.3|248
1605732600000|2020-11-18 20:50:00|25692.3|25685.3|25692.3|25685.3|25702.3|25695.3|25667.3|25660.3|292
1605732900000|2020-11-18 20:55:00|25689.8|25682.8|25642.3|25635.3|25702.3|25695.3|25639.8|25632.8|406
1605733200000|2020-11-18 21:00:00|25639.8|25632.8|25632.3|25625.3|25647.3|25640.3|25629.8|25622.8|162
1605733500000|2020-11-18 21:05:00|25637.3|25630.3|25634.8|25627.8|25647.3|25640.3|25627.3|25620.3|103
1605733800000|2020-11-18 21:10:00|25637.3|25630.3|25632.3|25625.3|25637.3|25630.3|25624.8|25617.8|18
1605734100000|2020-11-18 21:15:00|25636.3|25621.3|25656.3|25641.3|25656.3|25641.3|25636.3|25621.3|41
1605734400000|2020-11-18 21:20:00|25651.3|25636.3|25631.3|25616.3|25651.3|25636.3|25626.3|25611.3|78
1605734700000|2020-11-18 21:25:00|25626.3|25611.3|25618.8|25603.8|25626.3|25611.3|25616.3|25601.3|78
1605735000000|2020-11-18 21:30:00|25616.3|25601.3|25586.3|25571.3|25621.3|25606.3|25581.3|25566.3|198
1605735300000|2020-11-18 21:35:00|25583.8|25568.8|25598.8|25583.8|25598.8|25583.8|25583.8|25568.8|8
1605735600000|2020-11-18 21:40:00|25601.3|25586.3|25606.3|25591.3|25606.3|25591.3|25601.3|25586.3|0
1605735900000|2020-11-18 21:45:00|25601.3|25586.3|25566.3|25551.3|25606.3|25591.3|25566.3|25551.3|46
1605736200000|2020-11-18 21:50:00|25571.3|25556.3|25578.8|25563.8|25583.8|25568.8|25571.3|25556.3|14
1605736500000|2020-11-18 21:55:00|25576.3|25561.3|25609.2|25579.2|25612.6|25586.3|25576.3|25561.3|32
1605736800000|2020-11-18 22:00:00|25609.3|25579.3|25609.6|25579.6|25612.9|25582.9|25608.7|25578.7|0
1605737100000|2020-11-18 22:05:00|25609.7|25579.7|25611.3|25581.3|25611.6|25581.6|25608.7|25578.7|0
1605737400000|2020-11-18 22:10:00|25611.8|25581.8|25618|25588|25618|25588|25611.8|25581.8|0
1605737700000|2020-11-18 22:15:00|25619.1|25589.1|25619.4|25589.4|25621.2|25591.2|25617.3|25587.3|0
1605738000000|2020-11-18 22:20:00|25620.2|25590.2|25637.4|25607.4|25638.4|25608.4|25620.2|25590.2|0
1605738300000|2020-11-18 22:25:00|25637.8|25607.8|25637.6|25607.6|25639.3|25609.3|25636.2|25606.2|0
1605738600000|2020-11-18 22:30:00|25637.9|25607.9|25677.1|25647.1|25679.1|25649.1|25637.3|25607.3|0
1605738900000|2020-11-18 22:35:00|25676.5|25646.5|25678|25648|25678.6|25648.6|25676.5|25646.5|0
1605739200000|2020-11-18 22:40:00|25677.6|25647.6|25674.6|25644.6|25678|25648|25674.1|25644.1|0
1605739500000|2020-11-18 22:45:00|25674.3|25644.3|25686.4|25656.4|25687.7|25657.7|25671.9|25641.9|0
1605739800000|2020-11-18 22:50:00|25687.1|25657.1|25686.2|25656.2|25688.9|25658.9|25686.2|25656.2|0
1605740100000|2020-11-18 22:55:00|25687.3|25657.3|25681.9|25651.9|25691|25661|25681.7|25651.7|0
1605740400000|2020-11-18 23:00:00|25686.8|25656.8|25643.8|25628.8|25694.1|25664.1|25623.8|25608.8|66
1605740700000|2020-11-18 23:05:00|25646.3|25631.3|25651.3|25636.3|25651.3|25636.3|25641.3|25626.3|19
1605741000000|2020-11-18 23:10:00|25646.3|25631.3|25631.3|25616.3|25648.8|25633.8|25628.8|25613.8|23
1605741300000|2020-11-18 23:15:00|25628.8|25613.8|25651.3|25636.3|25653.8|25638.8|25626.3|25611.3|174
1605741600000|2020-11-18 23:20:00|25653.8|25638.8|25653.8|25638.8|25661.3|25646.3|25633.8|25618.8|108
1605741900000|2020-11-18 23:25:00|25651.3|25636.3|25648.8|25633.8|25656.3|25641.3|25646.3|25631.3|29
1605742200000|2020-11-18 23:30:00|25651.3|25636.3|25677.3|25670.3|25687.3|25680.3|25651.3|25636.3|19988
1605742500000|2020-11-18 23:35:00|25674.8|25667.8|25692.3|25685.3|25692.3|25685.3|25662.3|25655.3|192
1605742800000|2020-11-18 23:40:00|25687.3|25680.3|25677.3|25670.3|25687.3|25680.3|25667.3|25660.3|217
1605743100000|2020-11-18 23:45:00|25672.3|25665.3|25657.3|25650.3|25672.3|25665.3|25642.3|25635.3|415
1605743400000|2020-11-18 23:50:00|25654.8|25647.8|25662.3|25655.3|25667.3|25660.3|25649.8|25642.8|162
1605743700000|2020-11-18 23:55:00|25659.8|25652.8|25637.3|25630.3|25662.3|25655.3|25632.3|25625.3|407
1605744000000|2020-11-19 00:00:00|25642.3|25635.3|25652.3|25645.3|25662.3|25655.3|25582.3|25575.3|2087
1605744300000|2020-11-19 00:05:00|25657.3|25650.3|25602.3|25595.3|25657.3|25650.3|25597.3|25590.3|658
1605744600000|2020-11-19 00:10:00|25592.3|25585.3|25597.3|25590.3|25602.3|25595.3|25572.3|25565.3|1512
1605744900000|2020-11-19 00:15:00|25599.8|25592.8|25607.3|25600.3|25612.3|25605.3|25592.3|25585.3|1248
1605745200000|2020-11-19 00:20:00|25604.8|25597.8|25597.3|25590.3|25614.8|25607.8|25587.3|25580.3|401
1605745500000|2020-11-19 00:25:00|25594.8|25587.8|25537.3|25530.3|25597.3|25590.3|25537.3|25530.3|820
1605745800000|2020-11-19 00:30:00|25542.3|25535.3|25579.8|25572.8|25587.3|25580.3|25539.8|25532.8|653
1605746100000|2020-11-19 00:35:00|25582.3|25575.3|25607.3|25600.3|25612.3|25605.3|25577.3|25570.3|613
1605746400000|2020-11-19 00:40:00|25609.8|25602.8|25602.3|25595.3|25632.3|25625.3|25602.3|25595.3|542
1605746700000|2020-11-19 00:45:00|25604.8|25597.8|25627.3|25620.3|25647.3|25640.3|25604.8|25597.8|540
1605747000000|2020-11-19 00:50:00|25629.8|25622.8|25617.3|25610.3|25632.3|25625.3|25612.3|25605.3|164
1605747300000|2020-11-19 00:55:00|25614.8|25607.8|25577.3|25570.3|25617.3|25610.3|25564.8|25557.8|578
1605747600000|2020-11-19 01:00:00|25572.3|25565.3|25587.3|25580.3|25592.3|25585.3|25567.3|25560.3|401
1605747900000|2020-11-19 01:05:00|25584.8|25577.8|25612.3|25605.3|25614.8|25607.8|25582.3|25575.3|383
1605748200000|2020-11-19 01:10:00|25609.8|25602.8|25609.8|25602.8|25617.3|25610.3|25597.3|25590.3|392
1605748500000|2020-11-19 01:15:00|25607.3|25600.3|25622.3|25615.3|25622.3|25615.3|25604.8|25597.8|347
1605748800000|2020-11-19 01:20:00|25617.3|25610.3|25627.3|25620.3|25627.3|25620.3|25602.3|25595.3|515
1605749100000|2020-11-19 01:25:00|25624.8|25617.8|25632.3|25625.3|25637.3|25630.3|25617.3|25610.3|303
1605749400000|2020-11-19 01:30:00|25629.8|25622.8|25617.3|25610.3|25632.3|25625.3|25602.3|25595.3|486
1605749700000|2020-11-19 01:35:00|25612.3|25605.3|25612.3|25605.3|25617.3|25610.3|25587.3|25580.3|326
1605750000000|2020-11-19 01:40:00|25609.8|25602.8|25597.3|25590.3|25622.3|25615.3|25592.3|25585.3|212
1605750300000|2020-11-19 01:45:00|25599.8|25592.8|25622.3|25615.3|25624.8|25617.8|25597.3|25590.3|221
1605750600000|2020-11-19 01:50:00|25624.8|25617.8|25639.8|25632.8|25647.3|25640.3|25622.3|25615.3|378
1605750900000|2020-11-19 01:55:00|25642.3|25635.3|25622.3|25615.3|25647.3|25640.3|25617.3|25610.3|304
1605751200000|2020-11-19 02:00:00|25619.8|25612.8|25602.3|25595.3|25632.3|25625.3|25602.3|25595.3|273
1605751500000|2020-11-19 02:05:00|25599.8|25592.8|25589.8|25582.8|25609.8|25602.8|25587.3|25580.3|275
1605751800000|2020-11-19 02:10:00|25587.3|25580.3|25577.3|25570.3|25592.3|25585.3|25572.3|25565.3|336
1605752100000|2020-11-19 02:15:00|25579.8|25572.8|25572.3|25565.3|25587.3|25580.3|25572.3|25565.3|118
1605752400000|2020-11-19 02:20:00|25574.8|25567.8|25562.3|25555.3|25582.3|25575.3|25559.8|25552.8|218
1605752700000|2020-11-19 02:25:00|25564.8|25557.8|25562.3|25555.3|25577.3|25570.3|25559.8|25552.8|182
1605753000000|2020-11-19 02:30:00|25564.8|25557.8|25572.3|25565.3|25572.3|25565.3|25532.3|25525.3|548
1605753300000|2020-11-19 02:35:00|25574.8|25567.8|25582.3|25575.3|25587.3|25580.3|25567.3|25560.3|245
1605753600000|2020-11-19 02:40:00|25584.8|25577.8|25597.3|25590.3|25597.3|25590.3|25582.3|25575.3|200
1605753900000|2020-11-19 02:45:00|25594.8|25587.8|25597.3|25590.3|25607.3|25600.3|25592.3|25585.3|131
1605754200000|2020-11-19 02:50:00|25599.8|25592.8|25589.8|25582.8|25602.3|25595.3|25589.8|25582.8|53
1605754500000|2020-11-19 02:55:00|25592.3|25585.3|25537.3|25530.3|25597.3|25590.3|25527.3|25520.3|472
1605754800000|2020-11-19 03:00:00|25539.8|25532.8|25557.3|25550.3|25562.3|25555.3|25537.3|25530.3|185
1605755100000|2020-11-19 03:05:00|25554.8|25547.8|25557.3|25550.3|25562.3|25555.3|25547.3|25540.3|205
1605755400000|2020-11-19 03:10:00|25562.3|25555.3|25512.3|25505.3|25564.8|25557.8|25512.3|25505.3|499
1605755700000|2020-11-19 03:15:00|25517.3|25510.3|25522.3|25515.3|25537.3|25530.3|25512.3|25505.3|347
1605756000000|2020-11-19 03:20:00|25524.8|25517.8|25537.3|25530.3|25539.8|25532.8|25522.3|25515.3|129
1605756300000|2020-11-19 03:25:00|25539.8|25532.8|25542.3|25535.3|25547.3|25540.3|25537.3|25530.3|184
1605756600000|2020-11-19 03:30:00|25544.8|25537.8|25542.3|25535.3|25557.3|25550.3|25527.3|25520.3|373
1605756900000|2020-11-19 03:35:00|25544.8|25537.8|25547.3|25540.3|25559.8|25552.8|25539.8|25532.8|317
1605757200000|2020-11-19 03:40:00|25549.8|25542.8|25512.3|25505.3|25549.8|25542.8|25504.8|25497.8|805
1605757500000|2020-11-19 03:45:00|25514.8|25507.8|25512.3|25505.3|25527.3|25520.3|25504.8|25497.8|369
1605757800000|2020-11-19 03:50:00|25509.8|25502.8|25517.3|25510.3|25532.3|25525.3|25502.3|25495.3|432
1605758100000|2020-11-19 03:55:00|25519.8|25512.8|25492.3|25485.3|25519.8|25512.8|25482.3|25475.3|669
1605758400000|2020-11-19 04:00:00|25489.8|25482.8|25502.3|25495.3|25507.3|25500.3|25487.3|25480.3|394
1605758700000|2020-11-19 04:05:00|25499.8|25492.8|25522.3|25515.3|25527.3|25520.3|25497.3|25490.3|322
1605759000000|2020-11-19 04:10:00|25517.3|25510.3|25527.3|25520.3|25532.3|25525.3|25517.3|25510.3|249
1605759300000|2020-11-19 04:15:00|25529.8|25522.8|25537.3|25530.3|25537.3|25530.3|25527.3|25520.3|248
1605759600000|2020-11-19 04:20:00|25534.8|25527.8|25522.3|25515.3|25537.3|25530.3|25507.3|25500.3|664
1605759900000|2020-11-19 04:25:00|25517.3|25510.3|25507.3|25500.3|25522.3|25515.3|25507.3|25500.3|250
1605760200000|2020-11-19 04:30:00|25509.8|25502.8|25482.3|25475.3|25514.8|25507.8|25477.3|25470.3|679
1605760500000|2020-11-19 04:35:00|25484.8|25477.8|25497.3|25490.3|25499.8|25492.8|25479.8|25472.8|275
1605760800000|2020-11-19 04:40:00|25494.8|25487.8|25517.3|25510.3|25519.8|25512.8|25492.3|25485.3|268
1605761100000|2020-11-19 04:45:00|25519.8|25512.8|25502.3|25495.3|25519.8|25512.8|25497.3|25490.3|319
1605761400000|2020-11-19 04:50:00|25499.8|25492.8|25497.3|25490.3|25504.8|25497.8|25497.3|25490.3|84
1605761700000|2020-11-19 04:55:00|25499.8|25492.8|25497.3|25490.3|25507.3|25500.3|25497.3|25490.3|144
1605762000000|2020-11-19 05:00:00|25499.8|25492.8|25507.3|25500.3|25507.3|25500.3|25482.3|25475.3|406
1605762300000|2020-11-19 05:05:00|25504.8|25497.8|25512.3|25505.3|25512.3|25505.3|25492.3|25485.3|300
1605762600000|2020-11-19 05:10:00|25517.3|25510.3|25517.3|25510.3|25522.3|25515.3|25512.3|25505.3|545
1605762900000|2020-11-19 05:15:00|25522.3|25515.3|25532.3|25525.3|25537.3|25530.3|25522.3|25515.3|267
1605763200000|2020-11-19 05:20:00|25534.8|25527.8|25547.3|25540.3|25547.3|25540.3|25532.3|25525.3|452
1605763500000|2020-11-19 05:25:00|25549.8|25542.8|25562.3|25555.3|25572.3|25565.3|25547.3|25540.3|833
1605763800000|2020-11-19 05:30:00|25564.8|25557.8|25572.3|25565.3|25587.3|25580.3|25562.3|25555.3|438
1605764100000|2020-11-19 05:35:00|25574.8|25567.8|25607.3|25600.3|25607.3|25600.3|25574.8|25567.8|767
1605764400000|2020-11-19 05:40:00|25604.8|25597.8|25612.3|25605.3|25617.3|25610.3|25602.3|25595.3|461
1605764700000|2020-11-19 05:45:00|25617.3|25610.3|25612.3|25605.3|25617.3|25610.3|25597.3|25590.3|765
1605765000000|2020-11-19 05:50:00|25607.3|25600.3|25622.3|25615.3|25622.3|25615.3|25602.3|25595.3|545
1605765300000|2020-11-19 05:55:00|25617.3|25610.3|25592.3|25585.3|25617.3|25610.3|25592.3|25585.3|1494
1605765600000|2020-11-19 06:00:00|25594.8|25587.8|25582.3|25575.3|25612.3|25605.3|25582.3|25575.3|2323
1605765900000|2020-11-19 06:05:00|25584.8|25577.8|25577.3|25570.3|25597.3|25590.3|25577.3|25570.3|614
1605766200000|2020-11-19 06:10:00|25572.3|25565.3|25542.3|25535.3|25574.8|25567.8|25542.3|25535.3|828
1605766500000|2020-11-19 06:15:00|25544.8|25537.8|25547.3|25540.3|25552.3|25545.3|25537.3|25530.3|454
1605766800000|2020-11-19 06:20:00|25542.3|25535.3|25537.3|25530.3|25547.3|25540.3|25537.3|25530.3|154
1605767100000|2020-11-19 06:25:00|25539.8|25532.8|25562.3|25555.3|25562.3|25555.3|25539.8|25532.8|65
1605767400000|2020-11-19 06:30:00|25557.3|25550.3|25572.3|25565.3|25572.3|25565.3|25557.3|25550.3|26
1605767700000|2020-11-19 06:35:00|25574.8|25567.8|25602.3|25595.3|25602.3|25595.3|25572.3|25565.3|67
1605768000000|2020-11-19 06:40:00|25597.3|25590.3|25602.3|25595.3|25602.3|25595.3|25597.3|25590.3|60
1605768300000|2020-11-19 06:45:00|25597.3|25590.3|25579.8|25572.8|25599.8|25592.8|25577.3|25570.3|126
1605768600000|2020-11-19 06:50:00|25577.3|25570.3|25577.3|25570.3|25582.3|25575.3|25572.3|25565.3|18
1605768900000|2020-11-19 06:55:00|25582.3|25575.3|25584.8|25577.8|25597.3|25590.3|25577.3|25570.3|52
1605769200000|2020-11-19 07:00:00|25582.3|25575.3|25592.3|25585.3|25597.3|25590.3|25574.8|25567.8|79
1605769500000|2020-11-19 07:05:00|25594.8|25587.8|25594.8|25587.8|25602.3|25595.3|25592.3|25585.3|16
1605769800000|2020-11-19 07:10:00|25592.3|25585.3|25592.3|25585.3|25594.8|25587.8|25582.3|25575.3|29
1605770100000|2020-11-19 07:15:00|25594.8|25587.8|25612.3|25605.3|25624.8|25617.8|25594.8|25587.8|140
1605770400000|2020-11-19 07:20:00|25609.8|25602.8|25602.3|25595.3|25612.3|25605.3|25597.3|25590.3|178
1605770700000|2020-11-19 07:25:00|25604.8|25597.8|25602.3|25595.3|25607.3|25600.3|25592.3|25585.3|110
1605771000000|2020-11-19 07:30:00|25607.3|25600.3|25602.3|25595.3|25607.3|25600.3|25587.3|25580.3|205
1605771300000|2020-11-19 07:35:00|25599.8|25592.8|25582.3|25575.3|25602.3|25595.3|25574.8|25567.8|122
1605771600000|2020-11-19 07:40:00|25579.8|25572.8|25577.3|25570.3|25582.3|25575.3|25572.3|25565.3|64
1605771900000|2020-11-19 07:45:00|25579.8|25572.8|25587.3|25580.3|25594.8|25587.8|25577.3|25570.3|43
1605772200000|2020-11-19 07:50:00|25589.8|25582.8|25567.3|25560.3|25592.3|25585.3|25564.8|25557.8|115
1605772500000|2020-11-19 07:55:00|25562.3|25555.3|25542.3|25535.3|25567.3|25560.3|25542.3|25535.3|98
1605772800000|2020-11-19 08:00:00|25547.3|25540.3|25567.3|25560.3|25569.8|25562.8|25542.3|25535.3|125
1605773100000|2020-11-19 08:05:00|25564.8|25557.8|25577.3|25570.3|25582.3|25575.3|25557.3|25550.3|181
1605773400000|2020-11-19 08:10:00|25579.8|25572.8|25572.3|25565.3|25579.8|25572.8|25564.8|25557.8|93
1605773700000|2020-11-19 08:15:00|25569.8|25562.8|25552.3|25545.3|25569.8|25562.8|25547.3|25540.3|118
1605774000000|2020-11-19 08:20:00|25547.3|25540.3|25557.3|25550.3|25562.3|25555.3|25547.3|25540.3|70
1605774300000|2020-11-19 08:25:00|25559.8|25552.8|25572.3|25565.3|25577.3|25570.3|25557.3|25550.3|83
1605774600000|2020-11-19 08:30:00|25569.8|25562.8|25567.3|25560.3|25572.3|25565.3|25557.3|25550.3|40
1605774900000|2020-11-19 08:35:00|25564.8|25557.8|25564.8|25557.8|25567.3|25560.3|25557.3|25550.3|29
1605775200000|2020-11-19 08:40:00|25567.3|25560.3|25557.3|25550.3|25567.3|25560.3|25557.3|25550.3|20
1605775500000|2020-11-19 08:45:00|25554.8|25547.8|25487.3|25480.3|25557.3|25550.3|25487.3|25480.3|361
1605775800000|2020-11-19 08:50:00|25489.8|25482.8|25442.3|25435.3|25492.3|25485.3|25427.3|25420.3|900
1605776100000|2020-11-19 08:55:00|25437.3|25430.3|25442.3|25435.3|25467.3|25460.3|25432.3|25425.3|337
1605776400000|2020-11-19 09:00:00|25444.8|25437.8|25427.3|25420.3|25452.3|25445.3|25427.3|25420.3|154
1605776700000|2020-11-19 09:05:00|25422.3|25415.3|25462.3|25455.3|25464.8|25457.8|25417.3|25410.3|207
1605777000000|2020-11-19 09:10:00|25464.8|25457.8|25452.3|25445.3|25467.3|25460.3|25452.3|25445.3|261
1605777300000|2020-11-19 09:15:00|25457.3|25450.3|25434.8|25427.8|25457.3|25450.3|25432.3|25425.3|329
1605777600000|2020-11-19 09:20:00|25432.3|25425.3|25432.3|25425.3|25437.3|25430.3|25417.3|25410.3|94
1605777900000|2020-11-19 09:25:00|25437.3|25430.3|25442.3|25435.3|25447.3|25440.3|25427.3|25420.3|146
1605778200000|2020-11-19 09:30:00|25439.8|25432.8|25442.3|25435.3|25447.3|25440.3|25434.8|25427.8|76
1605778500000|2020-11-19 09:35:00|25444.8|25437.8|25452.3|25445.3|25457.3|25450.3|25427.3|25420.3|209
1605778800000|2020-11-19 09:40:00|25447.3|25440.3|25457.3|25450.3|25462.3|25455.3|25447.3|25440.3|66
1605779100000|2020-11-19 09:45:00|25454.8|25447.8|25467.3|25460.3|25472.3|25465.3|25452.3|25445.3|89
1605779400000|2020-11-19 09:50:00|25469.8|25462.8|25452.3|25445.3|25472.3|25465.3|25452.3|25445.3|136
1605779700000|2020-11-19 09:55:00|25449.8|25442.8|25447.3|25440.3|25452.3|25445.3|25442.3|25435.3|223
1605780000000|2020-11-19 10:00:00|25444.8|25437.8|25447.3|25440.3|25454.8|25447.8|25439.8|25432.8|131
1605780300000|2020-11-19 10:05:00|25452.3|25445.3|25442.3|25435.3|25452.3|25445.3|25427.3|25420.3|102
1605780600000|2020-11-19 10:10:00|25437.3|25430.3|25427.3|25420.3|25437.3|25430.3|25412.3|25405.3|188
1605780900000|2020-11-19 10:15:00|25424.8|25417.8|25442.3|25435.3|25452.3|25445.3|25422.3|25415.3|117
1605781200000|2020-11-19 10:20:00|25437.3|25430.3|25452.3|25445.3|25452.3|25445.3|25427.3|25420.3|95
1605781500000|2020-11-19 10:25:00|25457.3|25450.3|25467.3|25460.3|25469.8|25462.8|25452.3|25445.3|74
1605781800000|2020-11-19 10:30:00|25469.8|25462.8|25477.3|25470.3|25487.3|25480.3|25469.8|25462.8|166
1605782100000|2020-11-19 10:35:00|25479.8|25472.8|25472.3|25465.3|25482.3|25475.3|25472.3|25465.3|187
1605782400000|2020-11-19 10:40:00|25474.8|25467.8|25472.3|25465.3|25482.3|25475.3|25467.3|25460.3|52
1605782700000|2020-11-19 10:45:00|25477.3|25470.3|25477.3|25470.3|25482.3|25475.3|25472.3|25465.3|27
1605783000000|2020-11-19 10:50:00|25479.8|25472.8|25477.3|25470.3|25492.3|25485.3|25477.3|25470.3|58
1605783300000|2020-11-19 10:55:00|25479.8|25472.8|25482.3|25475.3|25487.3|25480.3|25477.3|25470.3|38
1605783600000|2020-11-19 11:00:00|25479.8|25472.8|25487.3|25480.3|25492.3|25485.3|25477.3|25470.3|42
1605783900000|2020-11-19 11:05:00|25484.8|25477.8|25477.3|25470.3|25487.3|25480.3|25477.3|25470.3|47
1605784200000|2020-11-19 11:10:00|25479.8|25472.8|25472.3|25465.3|25487.3|25480.3|25472.3|25465.3|37
1605784500000|2020-11-19 11:15:00|25477.3|25470.3|25462.3|25455.3|25477.3|25470.3|25462.3|25455.3|106
1605784800000|2020-11-19 11:20:00|25467.3|25460.3|25477.3|25470.3|25477.3|25470.3|25462.3|25455.3|42
1605785100000|2020-11-19 11:25:00|25474.8|25467.8|25492.3|25485.3|25492.3|25485.3|25474.8|25467.8|75
1605785400000|2020-11-19 11:30:00|25489.8|25482.8|25492.3|25485.3|25497.3|25490.3|25487.3|25480.3|53
1605785700000|2020-11-19 11:35:00|25489.8|25482.8|25502.3|25495.3|25502.3|25495.3|25489.8|25482.8|32
1605786000000|2020-11-19 11:40:00|25507.3|25500.3|25527.3|25520.3|25527.3|25520.3|25507.3|25500.3|194
1605786300000|2020-11-19 11:45:00|25524.8|25517.8|25532.3|25525.3|25537.3|25530.3|25522.3|25515.3|196
1605786600000|2020-11-19 11:50:00|25527.3|25520.3|25532.3|25525.3|25537.3|25530.3|25527.3|25520.3|47
1605786900000|2020-11-19 11:55:00|25534.8|25527.8|25537.3|25530.3|25537.3|25530.3|25527.3|25520.3|30
1605787200000|2020-11-19 12:00:00|25542.3|25535.3|25544.8|25537.8|25552.3|25545.3|25537.3|25530.3|161
1605787500000|2020-11-19 12:05:00|25542.3|25535.3|25534.8|25527.8|25547.3|25540.3|25532.3|25525.3|95
1605787800000|2020-11-19 12:10:00|25532.3|25525.3|25537.3|25530.3|25542.3|25535.3|25532.3|25525.3|28
1605788100000|2020-11-19 12:15:00|25532.3|25525.3|25537.3|25530.3|25539.8|25532.8|25532.3|25525.3|35
1605788400000|2020-11-19 12:20:00|25539.8|25532.8|25537.3|25530.3|25544.8|25537.8|25532.3|25525.3|41
1605788700000|2020-11-19 12:25:00|25542.3|25535.3|25537.3|25530.3|25542.3|25535.3|25534.8|25527.8|42
1605789000000|2020-11-19 12:30:00|25539.8|25532.8|25552.3|25545.3|25552.3|25545.3|25537.3|25530.3|67
1605789300000|2020-11-19 12:35:00|25549.8|25542.8|25549.8|25542.8|25552.3|25545.3|25547.3|25540.3|31
1605789600000|2020-11-19 12:40:00|25552.3|25545.3|25552.3|25545.3|25557.3|25550.3|25547.3|25540.3|66
1605789900000|2020-11-19 12:45:00|25554.8|25547.8|25567.3|25560.3|25567.3|25560.3|25552.3|25545.3|30
1605790200000|2020-11-19 12:50:00|25572.3|25565.3|25562.3|25555.3|25572.3|25565.3|25562.3|25555.3|54
1605790500000|2020-11-19 12:55:00|25557.3|25550.3|25552.3|25545.3|25562.3|25555.3|25552.3|25545.3|82
1605790800000|2020-11-19 13:00:00|25547.3|25540.3|25537.3|25530.3|25547.3|25540.3|25532.3|25525.3|182
1605791100000|2020-11-19 13:05:00|25542.3|25535.3|25547.3|25540.3|25547.3|25540.3|25537.3|25530.3|80
1605791400000|2020-11-19 13:10:00|25549.8|25542.8|25552.3|25545.3|25562.3|25555.3|25547.3|25540.3|53
1605791700000|2020-11-19 13:15:00|25549.8|25542.8|25557.3|25550.3|25557.3|25550.3|25542.3|25535.3|83
1605792000000|2020-11-19 13:20:00|25554.8|25547.8|25547.3|25540.3|25557.3|25550.3|25544.8|25537.8|63
1605792300000|2020-11-19 13:25:00|25549.8|25542.8|25542.3|25535.3|25552.3|25545.3|25542.3|25535.3|53
1605792600000|2020-11-19 13:30:00|25537.3|25530.3|25537.3|25530.3|25544.8|25537.8|25517.3|25510.3|296
1605792900000|2020-11-19 13:35:00|25542.3|25535.3|25527.3|25520.3|25542.3|25535.3|25512.3|25505.3|79
1605793200000|2020-11-19 13:40:00|25529.8|25522.8|25522.3|25515.3|25537.3|25530.3|25522.3|25515.3|70
1605793500000|2020-11-19 13:45:00|25524.8|25517.8|25527.3|25520.3|25532.3|25525.3|25517.3|25510.3|47
1605793800000|2020-11-19 13:50:00|25524.8|25517.8|25532.3|25525.3|25542.3|25535.3|25524.8|25517.8|49
1605794100000|2020-11-19 13:55:00|25534.8|25527.8|25537.3|25530.3|25539.8|25532.8|25532.3|25525.3|23
1605794400000|2020-11-19 14:00:00|25539.8|25532.8|25509.8|25502.8|25539.8|25532.8|25509.8|25502.8|59
1605794700000|2020-11-19 14:05:00|25507.3|25500.3|25517.3|25510.3|25522.3|25515.3|25507.3|25500.3|54
1605795000000|2020-11-19 14:10:00|25522.3|25515.3|25537.3|25530.3|25542.3|25535.3|25517.3|25510.3|104
1605795300000|2020-11-19 14:15:00|25534.8|25527.8|25542.3|25535.3|25547.3|25540.3|25534.8|25527.8|34
1605795600000|2020-11-19 14:20:00|25539.8|25532.8|25537.3|25530.3|25544.8|25537.8|25532.3|25525.3|69
1605795900000|2020-11-19 14:25:00|25539.8|25532.8|25537.3|25530.3|25542.3|25535.3|25537.3|25530.3|61
1605796200000|2020-11-19 14:30:00|25542.3|25535.3|25517.3|25510.3|25542.3|25535.3|25502.3|25495.3|465
1605796500000|2020-11-19 14:35:00|25522.3|25515.3|25557.3|25550.3|25557.3|25550.3|25517.3|25510.3|280
1605796800000|2020-11-19 14:40:00|25554.8|25547.8|25567.3|25560.3|25567.3|25560.3|25542.3|25535.3|140
1605797100000|2020-11-19 14:45:00|25564.8|25557.8|25577.3|25570.3|25582.3|25575.3|25559.8|25552.8|113
1605797400000|2020-11-19 14:50:00|25579.8|25572.8|25587.3|25580.3|25592.3|25585.3|25572.3|25565.3|120
1605797700000|2020-11-19 14:55:00|25589.8|25582.8|25582.3|25575.3|25599.8|25592.8|25577.3|25570.3|202
1605798000000|2020-11-19 15:00:00|25584.8|25577.8|25577.3|25570.3|25592.3|25585.3|25572.3|25565.3|188
1605798300000|2020-11-19 15:05:00|25579.8|25572.8|25572.3|25565.3|25582.3|25575.3|25557.3|25550.3|170
1605798600000|2020-11-19 15:10:00|25567.3|25560.3|25562.3|25555.3|25577.3|25570.3|25557.3|25550.3|126
1605798900000|2020-11-19 15:15:00|25564.8|25557.8|25552.3|25545.3|25567.3|25560.3|25547.3|25540.3|120
1605799200000|2020-11-19 15:20:00|25554.8|25547.8|25542.3|25535.3|25557.3|25550.3|25539.8|25532.8|53
1605799500000|2020-11-19 15:25:00|25539.8|25532.8|25534.8|25527.8|25542.3|25535.3|25527.3|25520.3|140
1605799800000|2020-11-19 15:30:00|25537.3|25530.3|25532.3|25525.3|25537.3|25530.3|25527.3|25520.3|262
1605800100000|2020-11-19 15:35:00|25534.8|25527.8|25552.3|25545.3|25552.3|25545.3|25527.3|25520.3|227
1605800400000|2020-11-19 15:40:00|25547.3|25540.3|25562.3|25555.3|25564.8|25557.8|25547.3|25540.3|154
1605800700000|2020-11-19 15:45:00|25564.8|25557.8|25567.3|25560.3|25572.3|25565.3|25562.3|25555.3|157
1605801000000|2020-11-19 15:50:00|25569.8|25562.8|25562.3|25555.3|25577.3|25570.3|25559.8|25552.8|93
1605801300000|2020-11-19 15:55:00|25564.8|25557.8|25557.3|25550.3|25564.8|25557.8|25552.3|25545.3|81
1605801600000|2020-11-19 16:00:00|25554.8|25547.8|25547.3|25540.3|25562.3|25555.3|25547.3|25540.3|64
1605801900000|2020-11-19 16:05:00|25552.3|25545.3|25542.3|25535.3|25562.3|25555.3|25542.3|25535.3|84
1605802200000|2020-11-19 16:10:00|25539.8|25532.8|25547.3|25540.3|25552.3|25545.3|25532.3|25525.3|204
1605802500000|2020-11-19 16:15:00|25552.3|25545.3|25562.3|25555.3|25562.3|25555.3|25547.3|25540.3|156
1605802800000|2020-11-19 16:20:00|25557.3|25550.3|25567.3|25560.3|25577.3|25570.3|25557.3|25550.3|87
1605803100000|2020-11-19 16:25:00|25569.8|25562.8|25554.8|25547.8|25569.8|25562.8|25552.3|25545.3|115
1605803400000|2020-11-19 16:30:00|25557.3|25550.3|25552.3|25545.3|25567.3|25560.3|25542.3|25535.3|282
1605803700000|2020-11-19 16:35:00|25547.3|25540.3|25552.3|25545.3|25557.3|25550.3|25547.3|25540.3|174
1605804000000|2020-11-19 16:40:00|25554.8|25547.8|25557.3|25550.3|25562.3|25555.3|25552.3|25545.3|85
1605804300000|2020-11-19 16:45:00|25552.3|25545.3|25547.3|25540.3|25562.3|25555.3|25537.3|25530.3|84
1605804600000|2020-11-19 16:50:00|25544.8|25537.8|25542.3|25535.3|25552.3|25545.3|25542.3|25535.3|130
1605804900000|2020-11-19 16:55:00|25537.3|25530.3|25542.3|25535.3|25552.3|25545.3|25537.3|25530.3|76
1605805200000|2020-11-19 17:00:00|25544.8|25537.8|25537.3|25530.3|25554.8|25547.8|25532.3|25525.3|92
1605805500000|2020-11-19 17:05:00|25532.3|25525.3|25537.3|25530.3|25544.8|25537.8|25532.3|25525.3|63
1605805800000|2020-11-19 17:10:00|25532.3|25525.3|25537.3|25530.3|25537.3|25530.3|25527.3|25520.3|61
1605806100000|2020-11-19 17:15:00|25532.3|25525.3|25517.3|25510.3|25532.3|25525.3|25517.3|25510.3|29
1605806400000|2020-11-19 17:20:00|25522.3|25515.3|25512.3|25505.3|25524.8|25517.8|25507.3|25500.3|89
1605806700000|2020-11-19 17:25:00|25507.3|25500.3|25527.3|25520.3|25527.3|25520.3|25507.3|25500.3|65
1605807000000|2020-11-19 17:30:00|25529.8|25522.8|25527.3|25520.3|25532.3|25525.3|25524.8|25517.8|28
1605807300000|2020-11-19 17:35:00|25529.8|25522.8|25542.3|25535.3|25542.3|25535.3|25527.3|25520.3|59
1605807600000|2020-11-19 17:40:00|25537.3|25530.3|25524.8|25517.8|25542.3|25535.3|25522.3|25515.3|107
1605807900000|2020-11-19 17:45:00|25522.3|25515.3|25507.3|25500.3|25532.3|25525.3|25507.3|25500.3|170
1605808200000|2020-11-19 17:50:00|25512.3|25505.3|25507.3|25500.3|25512.3|25505.3|25507.3|25500.3|65
1605808500000|2020-11-19 17:55:00|25512.3|25505.3|25512.3|25505.3|25512.3|25505.3|25507.3|25500.3|101
1605808800000|2020-11-19 18:00:00|25509.8|25502.8|25532.3|25525.3|25542.3|25535.3|25509.8|25502.8|221
1605809100000|2020-11-19 18:05:00|25527.3|25520.3|25522.3|25515.3|25537.3|25530.3|25519.8|25512.8|125
1605809400000|2020-11-19 18:10:00|25524.8|25517.8|25532.3|25525.3|25537.3|25530.3|25522.3|25515.3|115
1605809700000|2020-11-19 18:15:00|25534.8|25527.8|25527.3|25520.3|25539.8|25532.8|25524.8|25517.8|35
1605810000000|2020-11-19 18:20:00|25529.8|25522.8|25542.3|25535.3|25542.3|25535.3|25527.3|25520.3|33
1605810300000|2020-11-19 18:25:00|25544.8|25537.8|25537.3|25530.3|25557.3|25550.3|25537.3|25530.3|133
1605810600000|2020-11-19 18:30:00|25539.8|25532.8|25542.3|25535.3|25544.8|25537.8|25534.8|25527.8|19
1605810900000|2020-11-19 18:35:00|25537.3|25530.3|25542.3|25535.3|25542.3|25535.3|25534.8|25527.8|31
1605811200000|2020-11-19 18:40:00|25537.3|25530.3|25542.3|25535.3|25547.3|25540.3|25537.3|25530.3|33
1605811500000|2020-11-19 18:45:00|25544.8|25537.8|25557.3|25550.3|25557.3|25550.3|25542.3|25535.3|40
1605811800000|2020-11-19 18:50:00|25559.8|25552.8|25562.3|25555.3|25562.3|25555.3|25557.3|25550.3|35
1605812100000|2020-11-19 18:55:00|25559.8|25552.8|25572.3|25565.3|25572.3|25565.3|25557.3|25550.3|188
1605812400000|2020-11-19 19:00:00|25567.3|25560.3|25577.3|25570.3|25587.3|25580.3|25567.3|25560.3|293
1605812700000|2020-11-19 19:05:00|25579.8|25572.8|25567.3|25560.3|25579.8|25572.8|25567.3|25560.3|65
1605813000000|2020-11-19 19:10:00|25569.8|25562.8|25572.3|25565.3|25572.3|25565.3|25567.3|25560.3|102
1605813300000|2020-11-19 19:15:00|25569.8|25562.8|25557.3|25550.3|25572.3|25565.3|25552.3|25545.3|127
1605813600000|2020-11-19 19:20:00|25559.8|25552.8|25557.3|25550.3|25564.8|25557.8|25557.3|25550.3|59
1605813900000|2020-11-19 19:25:00|25559.8|25552.8|25567.3|25560.3|25572.3|25565.3|25557.3|25550.3|22
1605814200000|2020-11-19 19:30:00|25572.3|25565.3|25582.3|25575.3|25582.3|25575.3|25567.3|25560.3|44
1605814500000|2020-11-19 19:35:00|25579.8|25572.8|25597.3|25590.3|25602.3|25595.3|25577.3|25570.3|204
1605814800000|2020-11-19 19:40:00|25602.3|25595.3|25617.3|25610.3|25624.8|25617.8|25597.3|25590.3|197
1605815100000|2020-11-19 19:45:00|25614.8|25607.8|25602.3|25595.3|25617.3|25610.3|25599.8|25592.8|57
1605815400000|2020-11-19 19:50:00|25597.3|25590.3|25577.3|25570.3|25602.3|25595.3|25577.3|25570.3|80
1605815700000|2020-11-19 19:55:00|25582.3|25575.3|25589.8|25582.8|25592.3|25585.3|25577.3|25570.3|73
1605816000000|2020-11-19 20:00:00|25592.3|25585.3|25572.3|25565.3|25592.3|25585.3|25572.3|25565.3|187
1605816300000|2020-11-19 20:05:00|25567.3|25560.3|25572.3|25565.3|25572.3|25565.3|25564.8|25557.8|49
1605816600000|2020-11-19 20:10:00|25567.3|25560.3|25597.3|25590.3|25597.3|25590.3|25567.3|25560.3|224
1605816900000|2020-11-19 20:15:00|25592.3|25585.3|25597.3|25590.3|25602.3|25595.3|25587.3|25580.3|259
1605817200000|2020-11-19 20:20:00|25594.8|25587.8|25594.8|25587.8|25607.3|25600.3|25592.3|25585.3|250
1605817500000|2020-11-19 20:25:00|25597.3|25590.3|25597.3|25590.3|25597.3|25590.3|25582.3|25575.3|142
1605817800000|2020-11-19 20:30:00|25594.8|25587.8|25607.3|25600.3|25607.3|25600.3|25582.3|25575.3|184
1605818100000|2020-11-19 20:35:00|25602.3|25595.3|25602.3|25595.3|25617.3|25610.3|25597.3|25590.3|91
1605818400000|2020-11-19 20:40:00|25599.8|25592.8|25602.3|25595.3|25612.3|25605.3|25597.3|25590.3|37
1605818700000|2020-11-19 20:45:00|25597.3|25590.3|25589.8|25582.8|25602.3|25595.3|25589.8|25582.8|120
1605819000000|2020-11-19 20:50:00|25587.3|25580.3|25597.3|25590.3|25602.3|25595.3|25587.3|25580.3|109
1605819300000|2020-11-19 20:55:00|25592.3|25585.3|25597.3|25590.3|25602.3|25595.3|25587.3|25580.3|382
1605819600000|2020-11-19 21:00:00|25594.8|25587.8|25592.3|25585.3|25602.3|25595.3|25592.3|25585.3|160
1605819900000|2020-11-19 21:05:00|25597.3|25590.3|25587.3|25580.3|25597.3|25590.3|25587.3|25580.3|28
1605820200000|2020-11-19 21:10:00|25589.8|25582.8|25582.3|25575.3|25592.3|25585.3|25577.3|25570.3|18
1605820500000|2020-11-19 21:15:00|25586.3|25571.3|25591.3|25576.3|25591.3|25576.3|25586.3|25571.3|2
1605820800000|2020-11-19 21:20:00|25593.8|25578.8|25596.3|25581.3|25596.3|25581.3|25593.8|25578.8|5
1605821100000|2020-11-19 21:25:00|25591.3|25576.3|25591.3|25576.3|25591.3|25576.3|25591.3|25576.3|3
1605821400000|2020-11-19 21:30:00|25588.8|25573.8|25563.8|25548.8|25588.8|25573.8|25561.3|25546.3|52
1605821700000|2020-11-19 21:35:00|25561.3|25546.3|25563.8|25548.8|25568.8|25553.8|25561.3|25546.3|13
1605822000000|2020-11-19 21:40:00|25561.3|25546.3|25563.8|25548.8|25563.8|25548.8|25561.3|25546.3|2
1605822300000|2020-11-19 21:45:00|25561.3|25546.3|25541.3|25526.3|25563.8|25548.8|25541.3|25526.3|37
1605822600000|2020-11-19 21:50:00|25546.3|25531.3|25536.3|25521.3|25546.3|25531.3|25536.3|25521.3|76
1605822900000|2020-11-19 21:55:00|25531.3|25516.3|25530.5|25500.5|25535.1|25516.3|25511.3|25496.3|93
1605823200000|2020-11-19 22:00:00|25531.4|25501.4|25534.8|25504.8|25537|25507|25528.7|25498.7|0
1605823500000|2020-11-19 22:05:00|25534.6|25504.6|25527.6|25497.6|25536.8|25506.8|25521.5|25491.5|0
1605823800000|2020-11-19 22:10:00|25529.8|25499.8|25540.1|25510.1|25542.6|25512.6|25529.7|25499.7|0
1605824100000|2020-11-19 22:15:00|25539.9|25509.9|25537.9|25507.9|25540.8|25510.8|25535.9|25505.9|0
1605824400000|2020-11-19 22:20:00|25537.3|25507.3|25538.5|25508.5|25538.5|25508.5|25535.5|25505.5|0
1605824700000|2020-11-19 22:25:00|25538.4|25508.4|25537.9|25507.9|25538.5|25508.5|25536.6|25506.6|0
1605825000000|2020-11-19 22:30:00|25536.8|25506.8|25536.5|25506.5|25538.3|25508.3|25535.3|25505.3|0
1605825300000|2020-11-19 22:35:00|25536.1|25506.1|25541.2|25511.2|25542.1|25512.1|25536.1|25506.1|0
1605825600000|2020-11-19 22:40:00|25541|25511|25542|25512|25543.1|25513.1|25536.8|25506.8|0
1605825900000|2020-11-19 22:45:00|25542.6|25512.6|25544|25514|25544|25514|25541.1|25511.1|0
1605826200000|2020-11-19 22:50:00|25544.3|25514.3|25541.7|25511.7|25544.3|25514.3|25539.4|25509.4|0
1605826500000|2020-11-19 22:55:00|25541.4|25511.4|25537|25507|25543.4|25513.4|25537|25507|0
1605826800000|2020-11-19 23:00:00|25516.6|25486.6|25471.3|25456.3|25516.6|25486.6|25448.8|25433.8|155
1605827100000|2020-11-19 23:05:00|25473.8|25458.8|25476.3|25461.3|25483.8|25468.8|25461.3|25446.3|115
1605827400000|2020-11-19 23:10:00|25478.8|25463.8|25491.3|25476.3|25501.3|25486.3|25468.8|25453.8|62
1605827700000|2020-11-19 23:15:00|25488.8|25473.8|25476.3|25461.3|25491.3|25476.3|25476.3|25461.3|77
1605828000000|2020-11-19 23:20:00|25478.8|25463.8|25496.3|25481.3|25496.3|25481.3|25478.8|25463.8|63
1605828300000|2020-11-19 23:25:00|25501.3|25486.3|25478.8|25463.8|25503.8|25488.8|25476.3|25461.3|55
1605828600000|2020-11-19 23:30:00|25473.8|25458.8|25497.3|25490.3|25497.3|25490.3|25469.8|25456.3|20385
1605828900000|2020-11-19 23:35:00|25492.3|25485.3|25487.3|25480.3|25497.3|25490.3|25472.3|25465.3|112
1605829200000|2020-11-19 23:40:00|25484.8|25477.8|25482.3|25475.3|25484.8|25477.8|25467.3|25460.3|239
1605829500000|2020-11-19 23:45:00|25487.3|25480.3|25472.3|25465.3|25487.3|25480.3|25462.3|25455.3|468
1605829800000|2020-11-19 23:50:00|25469.8|25462.8|25467.3|25460.3|25472.3|25465.3|25449.8|25442.8|237
1605830100000|2020-11-19 23:55:00|25472.3|25465.3|25474.8|25467.8|25487.3|25480.3|25467.3|25460.3|336
1605830400000|2020-11-20 00:00:00|25472.3|25465.3|25492.3|25485.3|25497.3|25490.3|25442.3|25435.3|1281
1605830700000|2020-11-20 00:05:00|25487.3|25480.3|25497.3|25490.3|25507.3|25500.3|25482.3|25475.3|561
1605831000000|2020-11-20 00:10:00|25494.8|25487.8|25487.3|25480.3|25507.3|25500.3|25472.3|25465.3|781
1605831300000|2020-11-20 00:15:00|25489.8|25482.8|25474.8|25467.8|25489.8|25482.8|25462.3|25455.3|683
1605831600000|2020-11-20 00:20:00|25477.3|25470.3|25462.3|25455.3|25482.3|25475.3|25457.3|25450.3|434
1605831900000|2020-11-20 00:25:00|25464.8|25457.8|25477.3|25470.3|25477.3|25470.3|25462.3|25455.3|232
1605832200000|2020-11-20 00:30:00|25474.8|25467.8|25512.3|25505.3|25522.3|25515.3|25472.3|25465.3|753
1605832500000|2020-11-20 00:35:00|25517.3|25510.3|25517.3|25510.3|25522.3|25515.3|25497.3|25490.3|348
1605832800000|2020-11-20 00:40:00|25514.8|25507.8|25512.3|25505.3|25517.3|25510.3|25502.3|25495.3|187
1605833100000|2020-11-20 00:45:00|25507.3|25500.3|25522.3|25515.3|25527.3|25520.3|25507.3|25500.3|274
1605833400000|2020-11-20 00:50:00|25519.8|25512.8|25507.3|25500.3|25522.3|25515.3|25502.3|25495.3|379
1605833700000|2020-11-20 00:55:00|25502.3|25495.3|25497.3|25490.3|25517.3|25510.3|25492.3|25485.3|345
1605834000000|2020-11-20 01:00:00|25494.8|25487.8|25482.3|25475.3|25502.3|25495.3|25479.8|25472.8|458
1605834300000|2020-11-20 01:05:00|25479.8|25472.8|25477.3|25470.3|25492.3|25485.3|25472.3|25465.3|282
1605834600000|2020-11-20 01:10:00|25474.8|25467.8|25497.3|25490.3|25502.3|25495.3|25472.3|25465.3|261
1605834900000|2020-11-20 01:15:00|25494.8|25487.8|25522.3|25515.3|25522.3|25515.3|25494.8|25487.8|266
1605835200000|2020-11-20 01:20:00|25527.3|25520.3|25542.3|25535.3|25557.3|25550.3|25527.3|25520.3|541
1605835500000|2020-11-20 01:25:00|25544.8|25537.8|25532.3|25525.3|25547.3|25540.3|25524.8|25517.8|250
1605835800000|2020-11-20 01:30:00|25534.8|25527.8|25522.3|25515.3|25537.3|25530.3|25512.3|25505.3|357
1605836100000|2020-11-20 01:35:00|25527.3|25520.3|25522.3|25515.3|25527.3|25520.3|25512.3|25505.3|291
1605836400000|2020-11-20 01:40:00|25519.8|25512.8|25507.3|25500.3|25522.3|25515.3|25507.3|25500.3|146
1605836700000|2020-11-20 01:45:00|25504.8|25497.8|25497.3|25490.3|25517.3|25510.3|25494.8|25487.8|278
1605837000000|2020-11-20 01:50:00|25494.8|25487.8|25492.3|25485.3|25497.3|25490.3|25482.3|25475.3|282
1605837300000|2020-11-20 01:55:00|25494.8|25487.8|25507.3|25500.3|25517.3|25510.3|25492.3|25485.3|171
1605837600000|2020-11-20 02:00:00|25509.8|25502.8|25507.3|25500.3|25519.8|25512.8|25497.3|25490.3|270
1605837900000|2020-11-20 02:05:00|25509.8|25502.8|25497.3|25490.3|25509.8|25502.8|25492.3|25485.3|163
1605838200000|2020-11-20 02:10:00|25492.3|25485.3|25472.3|25465.3|25492.3|25485.3|25467.3|25460.3|372
1605838500000|2020-11-20 02:15:00|25469.8|25462.8|25442.3|25435.3|25472.3|25465.3|25442.3|25435.3|620
1605838800000|2020-11-20 02:20:00|25444.8|25437.8|25472.3|25465.3|25482.3|25475.3|25439.8|25432.8|460
1605839100000|2020-11-20 02:25:00|25469.8|25462.8|25467.3|25460.3|25477.3|25470.3|25462.3|25455.3|135
1605839400000|2020-11-20 02:30:00|25464.8|25457.8|25452|25445|25464.8|25457.8|25452|25445|201
1605839700000|2020-11-20 02:35:00|25454.5|25447.5|25462|25455|25462|25455|25442|25435|221
1605840000000|2020-11-20 02:40:00|25457|25450|25462|25455|25462|25455|25449.5|25442.5|91
1605840300000|2020-11-20 02:45:00|25464.5|25457.5|25467|25460|25472|25465|25457|25450|154
1605840600000|2020-11-20 02:50:00|25464.5|25457.5|25449.5|25442.5|25464.5|25457.5|25449.5|25442.5|95
1605840900000|2020-11-20 02:55:00|25447|25440|25457|25450|25459.5|25452.5|25442|25435|61
1605841200000|2020-11-20 03:00:00|25454.5|25447.5|25479.5|25472.5|25487|25480|25452|25445|343
1605841500000|2020-11-20 03:05:00|25482|25475|25482|25475|25487|25480|25474.5|25467.5|243
1605841800000|2020-11-20 03:10:00|25487|25480|25484.5|25477.5|25487|25480|25482|25475|76
1605842100000|2020-11-20 03:15:00|25482|25475|25477|25470|25487|25480|25474.5|25467.5|131
1605842400000|2020-11-20 03:20:00|25479.5|25472.5|25477|25470|25487|25480|25477|25470|82
1605842700000|2020-11-20 03:25:00|25472|25465|25467|25460|25472|25465|25467|25460|67
1605843000000|2020-11-20 03:30:00|25469.5|25462.5|25477|25470|25487|25480|25467|25460|295
1605843300000|2020-11-20 03:35:00|25474.5|25467.5|25472|25465|25482|25475|25462|25455|190
1605843600000|2020-11-20 03:40:00|25474.5|25467.5|25467|25460|25487|25480|25467|25460|217
1605843900000|2020-11-20 03:45:00|25469.5|25462.5|25457|25450|25472|25465|25452|25445|257
1605844200000|2020-11-20 03:50:00|25454.5|25447.5|25447|25440|25457|25450|25442|25435|164
1605844500000|2020-11-20 03:55:00|25444.5|25437.5|25442|25435|25444.5|25437.5|25427|25420|462
1605844800000|2020-11-20 04:00:00|25439.5|25432.5|25457|25450|25457|25450|25432|25425|204
1605845100000|2020-11-20 04:05:00|25454.5|25447.5|25467|25460|25467|25460|25452|25445|309
1605845400000|2020-11-20 04:10:00|25469.5|25462.5|25479.5|25472.5|25482|25475|25467|25460|308
1605845700000|2020-11-20 04:15:00|25477|25470|25507|25500|25507|25500|25477|25470|357
1605846000000|2020-11-20 04:20:00|25512|25505|25502|25495|25512|25505|25499.5|25492.5|369
1605846300000|2020-11-20 04:25:00|25499.5|25492.5|25497|25490|25502|25495|25492|25485|120
1605846600000|2020-11-20 04:30:00|25502|25495|25497|25490|25512|25505|25497|25490|298
1605846900000|2020-11-20 04:35:00|25492|25485|25502|25495|25502|25495|25489.5|25482.5|152
1605847200000|2020-11-20 04:40:00|25507|25500|25512|25505|25517|25510|25502|25495|435
1605847500000|2020-11-20 04:45:00|25509.5|25502.5|25507|25500|25517|25510|25502|25495|304
1605847800000|2020-11-20 04:50:00|25509.5|25502.5|25527|25520|25532|25525|25507|25500|350
1605848100000|2020-11-20 04:55:00|25524.5|25517.5|25527|25520|25542|25535|25522|25515|360
1605848400000|2020-11-20 05:00:00|25529.5|25522.5|25527|25520|25537|25530|25522|25515|314
1605848700000|2020-11-20 05:05:00|25522|25515|25542|25535|25547|25540|25522|25515|442
1605849000000|2020-11-20 05:10:00|25539.5|25532.5|25527|25520|25542|25535|25522|25515|312
1605849300000|2020-11-20 05:15:00|25532|25525|25522|25515|25537|25530|25522|25515|337
1605849600000|2020-11-20 05:20:00|25519.5|25512.5|25512|25505|25532|25525|25507|25500|297
1605849900000|2020-11-20 05:25:00|25514.5|25507.5|25497|25490|25514.5|25507.5|25497|25490|379
1605850200000|2020-11-20 05:30:00|25499.5|25492.5|25507|25500|25522|25515|25499.5|25492.5|243
1605850500000|2020-11-20 05:35:00|25509.5|25502.5|25522|25515|25532|25525|25507|25500|310
1605850800000|2020-11-20 05:40:00|25524.5|25517.5|25517|25510|25532|25525|25514.5|25507.5|224
1605851100000|2020-11-20 05:45:00|25512|25505|25502|25495|25517|25510|25497|25490|236
1605851400000|2020-11-20 05:50:00|25497|25490|25507|25500|25512|25505|25497|25490|369
1605851700000|2020-11-20 05:55:00|25509.5|25502.5|25537|25530|25542|25535|25502|25495|1271
1605852000000|2020-11-20 06:00:00|25532|25525|25502|25495|25532|25525|25502|25495|1349
1605852300000|2020-11-20 06:05:00|25504.5|25497.5|25517|25510|25522|25515|25502|25495|745
1605852600000|2020-11-20 06:10:00|25512|25505|25552|25545|25552|25545|25512|25505|598
1605852900000|2020-11-20 06:15:00|25547|25540|25532|25525|25552|25545|25532|25525|278
1605853200000|2020-11-20 06:20:00|25537|25530|25524.5|25517.5|25544.5|25537.5|25524.5|25517.5|346
1605853500000|2020-11-20 06:25:00|25522|25515|25519.5|25512.5|25527|25520|25517|25510|28
1605853800000|2020-11-20 06:30:00|25522|25515|25532|25525|25532|25525|25522|25515|2
1605854100000|2020-11-20 06:35:00|25537|25530|25542|25535|25542|25535|25537|25530|18
1605854400000|2020-11-20 06:40:00|25537|25530|25537|25530|25537|25530|25532|25525|47
1605854700000|2020-11-20 06:45:00|25542|25535|25542|25535|25542|25535|25537|25530|63
1605855000000|2020-11-20 06:50:00|25534.5|25527.5|25537|25530|25537|25530|25532|25525|19
1605855300000|2020-11-20 06:55:00|25534.5|25527.5|25522|25515|25537|25530|25522|25515|18
1605855600000|2020-11-20 07:00:00|25517|25510|25529.5|25522.5|25532|25525|25507|25500|151
1605855900000|2020-11-20 07:05:00|25527|25520|25509.5|25502.5|25527|25520|25507|25500|25
1605856200000|2020-11-20 07:10:00|25507|25500|25502|25495|25509.5|25502.5|25492|25485|60
1605856500000|2020-11-20 07:15:00|25497|25490|25532|25525|25532|25525|25492|25485|68
1605856800000|2020-11-20 07:20:00|25527|25520|25527|25520|25532|25525|25522|25515|46
1605857100000|2020-11-20 07:25:00|25529.5|25522.5|25537|25530|25542|25535|25529.5|25522.5|75
1605857400000|2020-11-20 07:30:00|25539.5|25532.5|25542|25535|25557|25550|25539.5|25532.5|122
1605857700000|2020-11-20 07:35:00|25537|25530|25542|25535|25544.5|25537.5|25527|25520|31
1605858000000|2020-11-20 07:40:00|25537|25530|25527|25520|25542|25535|25527|25520|80
1605858300000|2020-11-20 07:45:00|25524.5|25517.5|25517|25510|25527|25520|25512|25505|82
1605858600000|2020-11-20 07:50:00|25522|25515|25532|25525|25534.5|25527.5|25512|25505|54
1605858900000|2020-11-20 07:55:00|25529.5|25522.5|25522|25515|25532|25525|25517|25510|110
1605859200000|2020-11-20 08:00:00|25519.5|25512.5|25552|25545|25557|25550|25507|25500|157
1605859500000|2020-11-20 08:05:00|25554.5|25547.5|25547|25540|25572|25565|25542|25535|235
1605859800000|2020-11-20 08:10:00|25549.5|25542.5|25552|25545|25557|25550|25542|25535|102
1605860100000|2020-11-20 08:15:00|25549.5|25542.5|25579.5|25572.5|25602|25595|25547|25540|291
1605860400000|2020-11-20 08:20:00|25582|25575|25577|25570|25592|25585|25572|25565|100
1605860700000|2020-11-20 08:25:00|25574.5|25567.5|25587|25580|25589.5|25582.5|25567|25560|144
1605861000000|2020-11-20 08:30:00|25589.5|25582.5|25597|25590|25602|25595|25587|25580|81
1605861300000|2020-11-20 08:35:00|25599.5|25592.5|25602|25595|25602|25595|25592|25585|170
1605861600000|2020-11-20 08:40:00|25599.5|25592.5|25602|25595|25627|25620|25597|25590|280
1605861900000|2020-11-20 08:45:00|25604.5|25597.5|25617|25610|25622|25615|25602|25595|134
1605862200000|2020-11-20 08:50:00|25614.5|25607.5|25622|25615|25622|25615|25612|25605|91
1605862500000|2020-11-20 08:55:00|25619.5|25612.5|25622|25615|25629.5|25622.5|25617|25610|182
1605862800000|2020-11-20 09:00:00|25619.5|25612.5|25617|25610|25622|25615|25612|25605|39
1605863100000|2020-11-20 09:05:00|25622|25615|25612|25605|25622|25615|25607|25600|48
1605863400000|2020-11-20 09:10:00|25609.5|25602.5|25622|25615|25627|25620|25609.5|25602.5|60
1605863700000|2020-11-20 09:15:00|25619.5|25612.5|25622|25615|25627|25620|25617|25610|58
1605864000000|2020-11-20 09:20:00|25624.5|25617.5|25617|25610|25627|25620|25609.5|25602.5|28
1605864300000|2020-11-20 09:25:00|25622|25615|25667|25660|25672|25665|25607|25600|365
1605864600000|2020-11-20 09:30:00|25672|25665|25652|25645|25672|25665|25647|25640|284
1605864900000|2020-11-20 09:35:00|25654.5|25647.5|25657|25650|25667|25660|25647|25640|68
1605865200000|2020-11-20 09:40:00|25662|25655|25672|25665|25674.5|25667.5|25659.5|25652.5|94
1605865500000|2020-11-20 09:45:00|25669.5|25662.5|25662|25655|25672|25665|25662|25655|90
1605865800000|2020-11-20 09:50:00|25659.5|25652.5|25657|25650|25664.5|25657.5|25657|25650|95
1605866100000|2020-11-20 09:55:00|25652|25645|25657|25650|25662|25655|25652|25645|81
1605866400000|2020-11-20 10:00:00|25654.5|25647.5|25662|25655|25662|25655|25654.5|25647.5|41
1605866700000|2020-11-20 10:05:00|25659.5|25652.5|25657|25650|25667|25660|25652|25645|95
1605867000000|2020-11-20 10:10:00|25659.5|25652.5|25677|25670|25677|25670|25657|25650|87
1605867300000|2020-11-20 10:15:00|25672|25665|25677|25670|25677|25670|25667|25660|176
1605867600000|2020-11-20 10:20:00|25674.5|25667.5|25687|25680|25687|25680|25672|25665|231
1605867900000|2020-11-20 10:25:00|25692|25685|25697|25690|25707|25700|25692|25685|99
1605868200000|2020-11-20 10:30:00|25699.5|25692.5|25687|25680|25712|25705|25687|25680|59
1605868500000|2020-11-20 10:35:00|25689.5|25682.5|25697|25690|25702|25695|25687|25680|65
1605868800000|2020-11-20 10:40:00|25699.5|25692.5|25702|25695|25707|25700|25692|25685|122
1605869100000|2020-11-20 10:45:00|25699.5|25692.5|25707|25700|25707|25700|25697|25690|39
1605869400000|2020-11-20 10:50:00|25704.5|25697.5|25702|25695|25707|25700|25702|25695|83
1605869700000|2020-11-20 10:55:00|25699.5|25692.5|25692|25685|25702|25695|25692|25685|95
1605870000000|2020-11-20 11:00:00|25694.5|25687.5|25687|25680|25697|25690|25682|25675|109
1605870300000|2020-11-20 11:05:00|25689.5|25682.5|25692|25685|25692|25685|25687|25680|28
1605870600000|2020-11-20 11:10:00|25689.5|25682.5|25687|25680|25692|25685|25682|25675|45
1605870900000|2020-11-20 11:15:00|25684.5|25677.5|25689.5|25682.5|25692|25685|25682|25675|53
1605871200000|2020-11-20 11:20:00|25687|25680|25697|25690|25702|25695|25687|25680|43
1605871500000|2020-11-20 11:25:00|25692|25685|25677|25670|25692|25685|25677|25670|44
1605871800000|2020-11-20 11:30:00|25679.5|25672.5|25682|25675|25687|25680|25677|25670|22
1605872100000|2020-11-20 11:35:00|25677|25670|25682|25675|25682|25675|25677|25670|24
1605872400000|2020-11-20 11:40:00|25679.5|25672.5|25662|25655|25679.5|25672.5|25662|25655|144
1605872700000|2020-11-20 11:45:00|25664.5|25657.5|25682|25675|25682|25675|25662|25655|55
1605873000000|2020-11-20 11:50:00|25679.5|25672.5|25692|25685|25692|25685|25679.5|25672.5|20
1605873300000|2020-11-20 11:55:00|25694.5|25687.5|25707|25700|25707|25700|25692|25685|90
1605873600000|2020-11-20 12:00:00|25704.5|25697.5|25694.5|25687.5|25707|25700|25689.5|25682.5|72
1605873900000|2020-11-20 12:05:00|25697|25690|25692|25685|25697|25690|25692|25685|99
1605874200000|2020-11-20 12:10:00|25694.5|25687.5|25697|25690|25702|25695|25692|25685|52
1605874500000|2020-11-20 12:15:00|25694.5|25687.5|25692|25685|25694.5|25687.5|25687|25680|44
1605874800000|2020-11-20 12:20:00|25689.5|25682.5|25677|25670|25689.5|25682.5|25677|25670|62
1605875100000|2020-11-20 12:25:00|25682|25675|25682|25675|25684.5|25677.5|25677|25670|25
1605875400000|2020-11-20 12:30:00|25677|25670|25682|25675|25687|25680|25677|25670|42
1605875700000|2020-11-20 12:35:00|25687|25680|25682|25675|25687|25680|25679.5|25672.5|16
1605876000000|2020-11-20 12:40:00|25679.5|25672.5|25682|25675|25682|25675|25677|25670|27
1605876300000|2020-11-20 12:45:00|25677|25670|25687|25680|25692|25685|25677|25670|43
1605876600000|2020-11-20 12:50:00|25684.5|25677.5|25682|25675|25687|25680|25677|25670|12
1605876900000|2020-11-20 12:55:00|25687|25680|25702|25695|25702|25695|25687|25680|91
1605877200000|2020-11-20 13:00:00|25699.5|25692.5|25702|25695|25702|25695|25697|25690|63
1605877500000|2020-11-20 13:05:00|25697|25690|25707|25700|25712|25705|25697|25690|264
1605877800000|2020-11-20 13:10:00|25704.5|25697.5|25692|25685|25707|25700|25692|25685|113
1605878100000|2020-11-20 13:15:00|25697|25690|25687|25680|25697|25690|25687|25680|35
1605878400000|2020-11-20 13:20:00|25682|25675|25697|25690|25697|25690|25682|25675|38
1605878700000|2020-11-20 13:25:00|25694.5|25687.5|25682|25675|25697|25690|25682|25675|31
1605879000000|2020-11-20 13:30:00|25687|25680|25687|25680|25692|25685|25682|25675|138
1605879300000|2020-11-20 13:35:00|25689.5|25682.5|25687|25680|25692|25685|25687|25680|32
1605879600000|2020-11-20 13:40:00|25689.5|25682.5|25679.5|25672.5|25689.5|25682.5|25677|25670|146
1605879900000|2020-11-20 13:45:00|25682|25675|25687|25680|25692|25685|25677|25670|56
1605880200000|2020-11-20 13:50:00|25684.5|25677.5|25672|25665|25684.5|25677.5|25664.5|25657.5|46
1605880500000|2020-11-20 13:55:00|25669.5|25662.5|25667|25660|25674.5|25667.5|25662|25655|72
1605880800000|2020-11-20 14:00:00|25664.5|25657.5|25667|25660|25667|25660|25657|25650|87
1605881100000|2020-11-20 14:05:00|25672|25665|25667|25660|25672|25665|25667|25660|16
1605881400000|2020-11-20 14:10:00|25669.5|25662.5|25692|25685|25692|25685|25667|25660|82
1605881700000|2020-11-20 14:15:00|25689.5|25682.5|25687|25680|25692|25685|25682|25675|55
1605882000000|2020-11-20 14:20:00|25684.5|25677.5|25687|25680|25697|25690|25682|25675|157
1605882300000|2020-11-20 14:25:00|25684.5|25677.5|25684.5|25677.5|25694.5|25687.5|25682|25675|123
1605882600000|2020-11-20 14:30:00|25687|25680|25687|25680|25697|25690|25672|25665|177
1605882900000|2020-11-20 14:35:00|25684.5|25677.5|25697|25690|25697|25690|25672|25665|125
1605883200000|2020-11-20 14:40:00|25692|25685|25707|25700|25712|25705|25692|25685|163
1605883500000|2020-11-20 14:45:00|25704.5|25697.5|25702|25695|25712|25705|25697|25690|81
1605883800000|2020-11-20 14:50:00|25699.5|25692.5|25672|25665|25702|25695|25669.5|25662.5|158
1605884100000|2020-11-20 14:55:00|25669.5|25662.5|25677|25670|25679.5|25672.5|25657|25650|192
1605884400000|2020-11-20 15:00:00|25679.5|25672.5|25677|25670|25687|25680|25669.5|25662.5|175
1605884700000|2020-11-20 15:05:00|25674.5|25667.5|25672|25665|25682|25675|25669.5|25662.5|56
1605885000000|2020-11-20 15:10:00|25677|25670|25637|25630|25677|25670|25632|25625|212
1605885300000|2020-11-20 15:15:00|25634.5|25627.5|25642|25635|25642|25635|25629.5|25622.5|103
1605885600000|2020-11-20 15:20:00|25639.5|25632.5|25657|25650|25657|25650|25639.5|25632.5|62
1605885900000|2020-11-20 15:25:00|25654.5|25647.5|25659.5|25652.5|25659.5|25652.5|25647|25640|41
1605886200000|2020-11-20 15:30:00|25662|25655|25662|25655|25667|25660|25647|25640|134
1605886500000|2020-11-20 15:35:00|25659.5|25652.5|25682|25675|25684.5|25677.5|25657|25650|76
1605886800000|2020-11-20 15:40:00|25677|25670|25669.5|25662.5|25677|25670|25667|25660|76
1605887100000|2020-11-20 15:45:00|25667|25660|25662|25655|25672|25665|25657|25650|53
1605887400000|2020-11-20 15:50:00|25659.5|25652.5|25662|25655|25672|25665|25657|25650|39
1605887700000|2020-11-20 15:55:00|25657|25650|25657|25650|25662|25655|25652|25645|63
1605888000000|2020-11-20 16:00:00|25659.5|25652.5|25672|25665|25672|25665|25657|25650|90
1605888300000|2020-11-20 16:05:00|25669.5|25662.5|25687|25680|25692|25685|25669.5|25662.5|146
1605888600000|2020-11-20 16:10:00|25689.5|25682.5|25677|25670|25692|25685|25677|25670|82
1605888900000|2020-11-20 16:15:00|25674.5|25667.5|25672|25665|25682|25675|25672|25665|167
1605889200000|2020-11-20 16:20:00|25677|25670|25682|25675|25687|25680|25672|25665|57
1605889500000|2020-11-20 16:25:00|25684.5|25677.5|25689.5|25682.5|25692|25685|25677|25670|76
1605889800000|2020-11-20 16:30:00|25692|25685|25697|25690|25699.5|25692.5|25687|25680|108
1605890100000|2020-11-20 16:35:00|25702|25695|25707|25700|25712|25705|25697|25690|284
1605890400000|2020-11-20 16:40:00|25712|25705|25707|25700|25722|25715|25707|25700|121
1605890700000|2020-11-20 16:45:00|25702|25695|25682|25675|25704.5|25697.5|25677|25670|156
1605891000000|2020-11-20 16:50:00|25679.5|25672.5|25682|25675|25689.5|25682.5|25677|25670|95
1605891300000|2020-11-20 16:55:00|25684.5|25677.5|25687|25680|25692|25685|25682|25675|28
1605891600000|2020-11-20 17:00:00|25682|25675|25682|25675|25692|25685|25677|25670|79
1605891900000|2020-11-20 17:05:00|25687|25680|25682|25675|25689.5|25682.5|25677|25670|52
1605892200000|2020-11-20 17:10:00|25679.5|25672.5|25677|25670|25682|25675|25669.5|25662.5|30
1605892500000|2020-11-20 17:15:00|25679.5|25672.5|25682|25675|25682|25675|25677|25670|200
1605892800000|2020-11-20 17:20:00|25677|25670|25687|25680|25687|25680|25677|25670|39
1605893100000|2020-11-20 17:25:00|25689.5|25682.5|25692|25685|25692|25685|25687|25680|83
1605893400000|2020-11-20 17:30:00|25687|25680|25687|25680|25692|25685|25687|25680|29
1605893700000|2020-11-20 17:35:00|25689.5|25682.5|25687|25680|25692|25685|25684.5|25677.5|17
1605894000000|2020-11-20 17:40:00|25692|25685|25692|25685|25697|25690|25682|25675|63
1605894300000|2020-11-20 17:45:00|25694.5|25687.5|25692|25685|25702|25695|25687|25680|79
1605894600000|2020-11-20 17:50:00|25689.5|25682.5|25692|25685|25697|25690|25687|25680|24
1605894900000|2020-11-20 17:55:00|25694.5|25687.5|25702|25695|25702|25695|25692|25685|63
1605895200000|2020-11-20 18:00:00|25697|25690|25702|25695|25712|25705|25697|25690|147
1605895500000|2020-11-20 18:05:00|25699.5|25692.5|25704.5|25697.5|25707|25700|25697|25690|53
1605895800000|2020-11-20 18:10:00|25707|25700|25702|25695|25707|25700|25697|25690|20
1605896100000|2020-11-20 18:15:00|25707|25700|25707|25700|25712|25705|25702|25695|33
1605896400000|2020-11-20 18:20:00|25702|25695|25712|25705|25714.5|25707.5|25702|25695|44
1605896700000|2020-11-20 18:25:00|25707|25700|25717|25710|25717|25710|25707|25700|30
1605897000000|2020-11-20 18:30:00|25712|25705|25712|25705|25717|25710|25707|25700|87
1605897300000|2020-11-20 18:35:00|25714.5|25707.5|25717|25710|25722|25715|25712|25705|19
1605897600000|2020-11-20 18:40:00|25719.5|25712.5|25717|25710|25722|25715|25717|25710|21
1605897900000|2020-11-20 18:45:00|25722|25715|25722|25715|25727|25720|25717|25710|70
1605898200000|2020-11-20 18:50:00|25719.5|25712.5|25717|25710|25722|25715|25714.5|25707.5|18
1605898500000|2020-11-20 18:55:00|25712|25705|25707|25700|25712|25705|25702|25695|42
1605898800000|2020-11-20 19:00:00|25709.5|25702.5|25712|25705|25712|25705|25707|25700|30
1605899100000|2020-11-20 19:05:00|25707|25700|25712|25705|25712|25705|25702|25695|36
1605899400000|2020-11-20 19:10:00|25707|25700|25712|25705|25712|25705|25707|25700|23
1605899700000|2020-11-20 19:15:00|25714.5|25707.5|25717|25710|25717|25710|25712|25705|28
1605900000000|2020-11-20 19:20:00|25712|25705|25722|25715|25727|25720|25712|25705|28
1605900300000|2020-11-20 19:25:00|25727|25720|25727|25720|25727|25720|25722|25715|21
1605900600000|2020-11-20 19:30:00|25724.5|25717.5|25742|25735|25747|25740|25722|25715|86
1605900900000|2020-11-20 19:35:00|25744.5|25737.5|25752|25745|25762|25755|25742|25735|134
1605901200000|2020-11-20 19:40:00|25747|25740|25752|25745|25757|25750|25737|25730|287
1605901500000|2020-11-20 19:45:00|25754.5|25747.5|25747|25740|25754.5|25747.5|25739.5|25732.5|34
1605901800000|2020-11-20 19:50:00|25749.5|25742.5|25752|25745|25757|25750|25742|25735|58
1605902100000|2020-11-20 19:55:00|25749.5|25742.5|25747|25740|25757|25750|25737|25730|98
1605902400000|2020-11-20 20:00:00|25749.5|25742.5|25749.5|25742.5|25759.5|25752.5|25747|25740|84
1605902700000|2020-11-20 20:05:00|25747|25740|25742|25735|25759.5|25752.5|25742|25735|93
1605903000000|2020-11-20 20:10:00|25737|25730|25717|25710|25742|25735|25717|25710|96
1605903300000|2020-11-20 20:15:00|25722|25715|25712|25705|25722|25715|25707|25700|115
1605903600000|2020-11-20 20:20:00|25709.5|25702.5|25707|25700|25717|25710|25707|25700|46
1605903900000|2020-11-20 20:25:00|25709.5|25702.5|25707|25700|25722|25715|25702|25695|124
1605904200000|2020-11-20 20:30:00|25704.5|25697.5|25712|25705|25717|25710|25702|25695|51
1605904500000|2020-11-20 20:35:00|25717|25710|25747|25740|25752|25745|25717|25710|42
1605904800000|2020-11-20 20:40:00|25744.5|25737.5|25742|25735|25744.5|25737.5|25742|25735|13
1605905100000|2020-11-20 20:45:00|25747|25740|25757|25750|25762|25755|25747|25740|162
1605905400000|2020-11-20 20:50:00|25752|25745|25742|25735|25754.5|25747.5|25742|25735|274
1605905700000|2020-11-20 20:55:00|25737|25730|25742|25735|25752|25745|25722|25715|334
1605906000000|2020-11-20 21:00:00|25744.5|25737.5|25697|25690|25747|25740|25697|25690|144
1605906300000|2020-11-20 21:05:00|25692|25685|25687|25680|25692|25685|25677|25670|66
1605906600000|2020-11-20 21:10:00|25684.5|25677.5|25679.5|25672.5|25689.5|25682.5|25672|25665|50
1605906900000|2020-11-20 21:15:00|25683.5|25668.5|25691|25676|25691|25676|25683.5|25668.5|10
1605907200000|2020-11-20 21:20:00|25693.5|25678.5|25696|25681|25701|25686|25693.5|25678.5|18
1605907500000|2020-11-20 21:25:00|25701|25686|25701|25686|25703.5|25688.5|25701|25686|8
1605907800000|2020-11-20 21:30:00|25698.5|25683.5|25696|25681|25706|25691|25696|25681|20
1605908100000|2020-11-20 21:35:00|25701|25686|25703.5|25688.5|25706|25691|25701|25686|15
1605908400000|2020-11-20 21:40:00|25701|25686|25698.5|25683.5|25703.5|25688.5|25696|25681|10
1605908700000|2020-11-20 21:45:00|25696|25681|25711|25696|25711|25696|25696|25681|41
1605909000000|2020-11-20 21:50:00|25708.5|25693.5|25721|25706|25721|25706|25708.5|25693.5|10
1605909300000|2020-11-20 21:55:00|25718.5|25703.5|25718.1|25688.1|25723.6|25706|25711|25687.2|38
1606086000000|2020-11-22 23:00:00|25683.5|25668.5|25696|25681|25696|25681|25676|25661|43
1606086300000|2020-11-22 23:05:00|25693.5|25678.5|25716|25701|25718.5|25703.5|25693.5|25678.5|17
1606086600000|2020-11-22 23:10:00|25711|25696|25691|25676|25711|25696|25691|25676|22
1606086900000|2020-11-22 23:15:00|25698.5|25683.5|25683.5|25668.5|25698.5|25683.5|25681|25666|7
1606087200000|2020-11-22 23:20:00|25686|25671|25686|25671|25691|25676|25686|25671|5
1606087500000|2020-11-22 23:25:00|25693.5|25678.5|25688.5|25673.5|25693.5|25678.5|25686|25671|12
1606087800000|2020-11-22 23:30:00|25686|25671|25672|25665|25686|25675|25667|25660|17750
1606088100000|2020-11-22 23:35:00|25667|25660|25672|25665|25682|25675|25667|25660|33
1606088400000|2020-11-22 23:40:00|25669.5|25662.5|25669.5|25662.5|25672|25665|25662|25655|22
1606088700000|2020-11-22 23:45:00|25672|25665|25692|25685|25692|25685|25672|25665|22
1606089000000|2020-11-22 23:50:00|25687|25680|25727|25720|25732|25725|25687|25680|60
1606089300000|2020-11-22 23:55:00|25724.5|25717.5|25712|25705|25732|25725|25697|25690|66
1606089600000|2020-11-23 00:00:00|25717|25710|25719.5|25712.5|25722|25715|25707|25700|151
1606089900000|2020-11-23 00:05:00|25722|25715|25747|25740|25747|25740|25722|25715|143
1606090200000|2020-11-23 00:10:00|25749.5|25742.5|25762|25755|25767|25760|25742|25735|190
1606090500000|2020-11-23 00:15:00|25767|25760|25797|25790|25807|25800|25767|25760|303
1606090800000|2020-11-23 00:20:00|25799.5|25792.5|25792|25785|25812|25805|25789.5|25782.5|276
1606091100000|2020-11-23 00:25:00|25797|25790|25792|25785|25799.5|25792.5|25782|25775|124
1606091400000|2020-11-23 00:30:00|25794.5|25787.5|25797|25790|25799.5|25792.5|25777|25770|147
1606091700000|2020-11-23 00:35:00|25792|25785|25782|25775|25809.5|25802.5|25782|25775|104
1606092000000|2020-11-23 00:40:00|25779.5|25772.5|25789.5|25782.5|25802|25795|25777|25770|62
1606092300000|2020-11-23 00:45:00|25792|25785|25802|25795|25802|25795|25787|25780|50
1606092600000|2020-11-23 00:50:00|25799.5|25792.5|25797|25790|25807|25800|25797|25790|97
1606092900000|2020-11-23 00:55:00|25799.5|25792.5|25807|25800|25812|25805|25797|25790|104
1606093200000|2020-11-23 01:00:00|25804.5|25797.5|25802|25795|25804.5|25797.5|25782|25775|88
1606093500000|2020-11-23 01:05:00|25799.5|25792.5|25807|25800|25812|25805|25797|25790|87
1606093800000|2020-11-23 01:10:00|25804.5|25797.5|25792|25785|25804.5|25797.5|25792|25785|95
1606094100000|2020-11-23 01:15:00|25789.5|25782.5|25792|25785|25802|25795|25787|25780|30
1606094400000|2020-11-23 01:20:00|25794.5|25787.5|25797|25790|25807|25800|25794.5|25787.5|41
1606094700000|2020-11-23 01:25:00|25799.5|25792.5|25802|25795|25802|25795|25787|25780|26
1606095000000|2020-11-23 01:30:00|25799.5|25792.5|25792|25785|25799.5|25792.5|25767|25760|144
1606095300000|2020-11-23 01:35:00|25789.5|25782.5|25807|25800|25807|25800|25782|25775|92
1606095600000|2020-11-23 01:40:00|25809.5|25802.5|25802|25795|25817|25810|25797|25790|90
1606095900000|2020-11-23 01:45:00|25804.5|25797.5|25777|25770|25807|25800|25777|25770|53
1606096200000|2020-11-23 01:50:00|25779.5|25772.5|25792|25785|25792|25785|25774.5|25767.5|25
1606096500000|2020-11-23 01:55:00|25794.5|25787.5|25782|25775|25797|25790|25779.5|25772.5|25
1606096800000|2020-11-23 02:00:00|25779.5|25772.5|25769.5|25762.5|25787|25780|25762|25755|87
1606097100000|2020-11-23 02:05:00|25767|25760|25777|25770|25779.5|25772.5|25762|25755|55
1606097400000|2020-11-23 02:10:00|25779.5|25772.5|25772|25765|25782|25775|25767|25760|32
1606097700000|2020-11-23 02:15:00|25767|25760|25777|25770|25779.5|25772.5|25767|25760|13
1606098000000|2020-11-23 02:20:00|25779.5|25772.5|25787|25780|25792|25785|25779.5|25772.5|35
1606098300000|2020-11-23 02:25:00|25784.5|25777.5|25787|25780|25797|25790|25782|25775|57
1606098600000|2020-11-23 02:30:00|25789.5|25782.5|25792|25785|25799.5|25792.5|25782|25775|26
1606098900000|2020-11-23 02:35:00|25789.5|25782.5|25787|25780|25789.5|25782.5|25787|25780|0
1606099200000|2020-11-23 02:40:00|25782|25775|25782|25775|25789.5|25782.5|25777|25770|26
1606099500000|2020-11-23 02:45:00|25779.5|25772.5|25797|25790|25797|25790|25777|25770|16
1606099800000|2020-11-23 02:50:00|25799.5|25792.5|25817|25810|25817|25810|25799.5|25792.5|47
1606100100000|2020-11-23 02:55:00|25812|25805|25812|25805|25822|25815|25802|25795|71
1606100400000|2020-11-23 03:00:00|25809.5|25802.5|25817|25810|25817|25810|25807|25800|9
1606100700000|2020-11-23 03:05:00|25819.5|25812.5|25817|25810|25822|25815|25812|25805|44
1606101000000|2020-11-23 03:10:00|25812|25805|25812|25805|25817|25810|25804.5|25797.5|55
1606101300000|2020-11-23 03:15:00|25809.5|25802.5|25812|25805|25812|25805|25809.5|25802.5|11
1606101600000|2020-11-23 03:20:00|25809.5|25802.5|25807|25800|25817|25810|25807|25800|11
1606101900000|2020-11-23 03:25:00|25809.5|25802.5|25797|25790|25812|25805|25797|25790|2
1606102200000|2020-11-23 03:30:00|25799.5|25792.5|25802|25795|25802|25795|25797|25790|17
1606102500000|2020-11-23 03:35:00|25799.5|25792.5|25804.5|25797.5|25804.5|25797.5|25797|25790|3
1606102800000|2020-11-23 03:40:00|25802|25795|25802|25795|25807|25800|25799.5|25792.5|9
1606103100000|2020-11-23 03:45:00|25799.5|25792.5|25797|25790|25799.5|25792.5|25794.5|25787.5|3
1606103400000|2020-11-23 03:50:00|25802|25795|25802|25795|25802|25795|25802|25795|3
1606103700000|2020-11-23 03:55:00|25807|25800|25802|25795|25807|25800|25802|25795|4
1606104000000|2020-11-23 04:00:00|25804.5|25797.5|25802|25795|25807|25800|25802|25795|1
1606104300000|2020-11-23 04:05:00|25799.5|25792.5|25802|25795|25802|25795|25799.5|25792.5|3
1606104600000|2020-11-23 04:10:00|25799.5|25792.5|25799.5|25792.5|25799.5|25792.5|25797|25790|5
1606104900000|2020-11-23 04:15:00|25802|25795|25807|25800|25807|25800|25802|25795|13
1606105200000|2020-11-23 04:20:00|25802|25795|25797|25790|25802|25795|25797|25790|3
1606105500000|2020-11-23 04:25:00|25799.5|25792.5|25799.5|25792.5|25802|25795|25797|25790|9
1606105800000|2020-11-23 04:30:00|25802|25795|25812|25805|25812|25805|25802|25795|18
1606106100000|2020-11-23 04:35:00|||||||||3
1606106400000|2020-11-23 04:40:00|25817|25810|25822|25815|25822|25815|25817|25810|38
1606106700000|2020-11-23 04:45:00|25824.5|25817.5|25817|25810|25827|25820|25817|25810|34
1606107000000|2020-11-23 04:50:00|25812|25805|25812|25805|25814.5|25807.5|25802|25795|40
1606107300000|2020-11-23 04:55:00|25809.5|25802.5|25807|25800|25812|25805|25807|25800|26
1606107600000|2020-11-23 05:00:00|25804.5|25797.5|25822|25815|25822|25815|25802|25795|24
1606107900000|2020-11-23 05:05:00|||||||||12
1606108200000|2020-11-23 05:10:00|25817|25810|25817|25810|25817|25810|25807|25800|21
1606108500000|2020-11-23 05:15:00|25822|25815|25817|25810|25822|25815|25812|25805|43
1606108800000|2020-11-23 05:20:00|25814.5|25807.5|25817|25810|25817|25810|25812|25805|29
1606109100000|2020-11-23 05:25:00|25814.5|25807.5|25812|25805|25817|25810|25807|25800|26
1606109400000|2020-11-23 05:30:00|25809.5|25802.5|25807|25800|25814.5|25807.5|25807|25800|25
1606109700000|2020-11-23 05:35:00|25812|25805|25812|25805|25817|25810|25812|25805|33
1606110000000|2020-11-23 05:40:00|25817|25810|25822|25815|25822|25815|25817|25810|26
1606110300000|2020-11-23 05:45:00|25819.5|25812.5|25822|25815|25822|25815|25817|25810|37
1606110600000|2020-11-23 05:50:00|25819.5|25812.5|25822|25815|25822|25815|25817|25810|15
1606110900000|2020-11-23 05:55:00|25827|25820|25837|25830|25837|25830|25827|25820|128
1606111200000|2020-11-23 06:00:00|25839.5|25832.5|25862|25855|25862|25855|25834.5|25827.5|327
1606111500000|2020-11-23 06:05:00|25857|25850|25847|25840|25857|25850|25847|25840|44
1606111800000|2020-11-23 06:10:00|25842|25835|25852|25845|25852|25845|25842|25835|29
1606112100000|2020-11-23 06:15:00|25847|25840|25832|25825|25847|25840|25832|25825|114
1606112400000|2020-11-23 06:20:00|25829.5|25822.5|25847|25840|25847|25840|25827|25820|87
1606112700000|2020-11-23 06:25:00|25842|25835|25817|25810|25842|25835|25817|25810|49
1606113000000|2020-11-23 06:30:00|25819.5|25812.5|25812|25805|25819.5|25812.5|25807|25800|15
1606113300000|2020-11-23 06:35:00|25817|25810|25832|25825|25832|25825|25814.5|25807.5|8
1606113600000|2020-11-23 06:40:00|25827|25820|25837|25830|25837|25830|25827|25820|8
1606113900000|2020-11-23 06:45:00|25832|25825|25832|25825|25834.5|25827.5|25832|25825|8
1606114500000|2020-11-23 06:55:00|25834.5|25827.5|25837|25830|25842|25835|25829.5|25822.5|20
1606114800000|2020-11-23 07:00:00|25839.5|25832.5|25877|25870|25897|25890|25839.5|25832.5|192
1606115100000|2020-11-23 07:05:00|25879.5|25872.5|25887|25880|25892|25885|25874.5|25867.5|91
1606115400000|2020-11-23 07:10:00|25889.5|25882.5|25892|25885|25902|25895|25887|25880|50
1606115700000|2020-11-23 07:15:00|25894.5|25887.5|25892|25885|25899.5|25892.5|25882|25875|28
1606116000000|2020-11-23 07:20:00|25889.5|25882.5|25887|25880|25899.5|25892.5|25877|25870|96
1606116300000|2020-11-23 07:25:00|25889.5|25882.5|25892|25885|25902|25895|25887|25880|51
1606116600000|2020-11-23 07:30:00|25894.5|25887.5|25887|25880|25894.5|25887.5|25882|25875|29
1606116900000|2020-11-23 07:35:00|25889.5|25882.5|25897|25890|25912|25905|25882|25875|89
1606117200000|2020-11-23 07:40:00|25902|25895|25887|25880|25909.5|25902.5|25887|25880|86
1606117500000|2020-11-23 07:45:00|25892|25885|25884.5|25877.5|25897|25890|25879.5|25872.5|49
1606117800000|2020-11-23 07:50:00|25882|25875|25902|25895|25907|25900|25882|25875|48
1606118100000|2020-11-23 07:55:00|25904.5|25897.5|25907|25900|25909.5|25902.5|25897|25890|54
1606118400000|2020-11-23 08:00:00|25902|25895|25892|25885|25919.5|25912.5|25879.5|25872.5|141
1606118700000|2020-11-23 08:05:00|25894.5|25887.5|25922|25915|25932|25925|25887|25880|129
1606119000000|2020-11-23 08:10:00|25924.5|25917.5|25897|25890|25932|25925|25897|25890|209
1606119300000|2020-11-23 08:15:00|25902|25895|25899.5|25892.5|25912|25905|25897|25890|83
1606119600000|2020-11-23 08:20:00|25902|25895|25944.5|25937.5|25947|25940|25902|25895|261
1606119900000|2020-11-23 08:25:00|25947|25940|25937|25930|25947|25940|25927|25920|109
1606120200000|2020-11-23 08:30:00|25942|25935|25947|25940|25957|25950|25932|25925|296
1606120500000|2020-11-23 08:35:00|25952|25945|25919.5|25912.5|25952|25945|25912|25905|126
1606120800000|2020-11-23 08:40:00|25917|25910|25922|25915|25937|25930|25914.5|25907.5|70
1606121100000|2020-11-23 08:45:00|25924.5|25917.5|25932|25925|25937|25930|25917|25910|32
1606121400000|2020-11-23 08:50:00|25929.5|25922.5|25927|25920|25932|25925|25922|25915|45
1606121700000|2020-11-23 08:55:00|25932|25925|25952|25945|25952|25945|25927|25920|71
1606122000000|2020-11-23 09:00:00|25954.5|25947.5|25927|25920|25957|25950|25924.5|25917.5|69
1606122300000|2020-11-23 09:05:00|25929.5|25922.5|25937|25930|25937|25930|25917|25910|68
1606122600000|2020-11-23 09:10:00|25932|25925|25947|25940|25952|25945|25927|25920|29
1606122900000|2020-11-23 09:15:00|25952|25945|25942|25935|25957|25950|25942|25935|83
1606123200000|2020-11-23 09:20:00|25944.5|25937.5|25942|25935|25952|25945|25934.5|25927.5|23
1606123500000|2020-11-23 09:25:00|25939.5|25932.5|25942|25935|25947|25940|25937|25930|40
1606123800000|2020-11-23 09:30:00|25937|25930|25917|25910|25942|25935|25917|25910|33
1606124100000|2020-11-23 09:35:00|25922|25915|25912|25905|25924.5|25917.5|25907|25900|60
1606124400000|2020-11-23 09:40:00|25909.5|25902.5|25909.5|25902.5|25912|25905|25897|25890|129
1606124700000|2020-11-23 09:45:00|25907|25900|25914.5|25907.5|25917|25910|25907|25900|36
1606125000000|2020-11-23 09:50:00|25917|25910|25922|25915|25922|25915|25912|25905|13
1606125300000|2020-11-23 09:55:00|25924.5|25917.5|25932|25925|25937|25930|25922|25915|67
1606125600000|2020-11-23 10:00:00|25934.5|25927.5|25934.5|25927.5|25937|25930|25927|25920|35
1606125900000|2020-11-23 10:05:00|25932|25925|25927|25920|25937|25930|25927|25920|20
1606126200000|2020-11-23 10:10:00|25929.5|25922.5|25932|25925|25937|25930|25927|25920|9
1606126500000|2020-11-23 10:15:00|25934.5|25927.5|25947|25940|25947|25940|25932|25925|18
1606126800000|2020-11-23 10:20:00|25944.5|25937.5|25932|25925|25947|25940|25932|25925|33
1606127100000|2020-11-23 10:25:00|25934.5|25927.5|25932|25925|25942|25935|25932|25925|28
1606127400000|2020-11-23 10:30:00|25927|25920|25917|25910|25932|25925|25917|25910|55
1606127700000|2020-11-23 10:35:00|25922|25915|25932|25925|25932|25925|25922|25915|20
1606128000000|2020-11-23 10:40:00|25934.5|25927.5|25922|25915|25942|25935|25922|25915|49
1606128300000|2020-11-23 10:45:00|25919.5|25912.5|25927|25920|25932|25925|25917|25910|53
1606128600000|2020-11-23 10:50:00|25929.5|25922.5|25932|25925|25937|25930|25927|25920|23
1606128900000|2020-11-23 10:55:00|25927|25920|25932|25925|25937|25930|25922|25915|47
1606129200000|2020-11-23 11:00:00|25934.5|25927.5|25927|25920|25937|25930|25927|25920|9
1606129500000|2020-11-23 11:05:00|25932|25925|25932|25925|25937|25930|25927|25920|21
1606129800000|2020-11-23 11:10:00|25927|25920|25932|25925|25932|25925|25927|25920|15
1606130100000|2020-11-23 11:15:00|25929.5|25922.5|25922|25915|25932|25925|25917|25910|29
1606130400000|2020-11-23 11:20:00|25927|25920|25917|25910|25927|25920|25917|25910|36
1606130700000|2020-11-23 11:25:00|25912|25905|25902|25895|25912|25905|25897|25890|26
1606131000000|2020-11-23 11:30:00|25899.5|25892.5|25897|25890|25902|25895|25889.5|25882.5|66
1606131300000|2020-11-23 11:35:00|25894.5|25887.5|25899.5|25892.5|25902|25895|25892|25885|14
1606131600000|2020-11-23 11:40:00|25902|25895|25897|25890|25902|25895|25892|25885|18
1606131900000|2020-11-23 11:45:00|25892|25885|25894.5|25887.5|25897|25890|25892|25885|14
1606132200000|2020-11-23 11:50:00|25897|25890|25902|25895|25907|25900|25897|25890|15
1606132500000|2020-11-23 11:55:00|25904.5|25897.5|25907|25900|25907|25900|25897|25890|21
1606132800000|2020-11-23 12:00:00|25912|25905|25902|25895|25912|25905|25902|25895|30
1606133100000|2020-11-23 12:05:00|25897|25890|25882|25875|25902|25895|25872|25865|100
1606133400000|2020-11-23 12:10:00|25884.5|25877.5|25902|25895|25902|25895|25882|25875|25
1606133700000|2020-11-23 12:15:00|25904.5|25897.5|25907|25900|25907|25900|25902|25895|16
1606134000000|2020-11-23 12:20:00|25912|25905|25917|25910|25917|25910|25907|25900|35
1606134300000|2020-11-23 12:25:00|25922|25915|25937|25930|25942|25935|25922|25915|145
1606134600000|2020-11-23 12:30:00|25942|25935|25932|25925|25947|25940|25932|25925|79
1606134900000|2020-11-23 12:35:00|25937|25930|25939.5|25932.5|25947|25940|25932|25925|55
1606135200000|2020-11-23 12:40:00|25942|25935|25937|25930|25942|25935|25937|25930|9
1606135500000|2020-11-23 12:45:00|25942|25935|25942|25935|25947|25940|25937|25930|30
1606135800000|2020-11-23 12:50:00|25944.5|25937.5|25942|25935|25947|25940|25942|25935|25
1606136100000|2020-11-23 12:55:00|25937|25930|25942|25935|25942|25935|25937|25930|21
1606136400000|2020-11-23 13:00:00|25947|25940|25947|25940|25952|25945|25942|25935|47
1606136700000|2020-11-23 13:05:00|25944.5|25937.5|25947|25940|25947|25940|25942|25935|19
1606137000000|2020-11-23 13:10:00|25944.5|25937.5|25949.5|25942.5|25949.5|25942.5|25942|25935|16
1606137300000|2020-11-23 13:15:00|25947|25940|25937|25930|25952|25945|25932|25925|147
1606137600000|2020-11-23 13:20:00|25939.5|25932.5|25942|25935|25942|25935|25937|25930|24
1606137900000|2020-11-23 13:25:00|25937|25930|25937|25930|25937|25930|25932|25925|33
1606138200000|2020-11-23 13:30:00|25934.5|25927.5|25932|25925|25937|25930|25927|25920|99
1606138500000|2020-11-23 13:35:00|25937|25930|25942|25935|25947|25940|25937|25930|81
1606138800000|2020-11-23 13:40:00|25937|25930|25907|25900|25939.5|25932.5|25877|25870|808
1606139100000|2020-11-23 13:45:00|25904.5|25897.5|25902|25895|25907|25900|25887|25880|159
1606139400000|2020-11-23 13:50:00|25899.5|25892.5|25882|25875|25907|25900|25877|25870|131
1606139700000|2020-11-23 13:55:00|25884.5|25877.5|25912|25905|25914.5|25907.5|25884.5|25877.5|81
1606140000000|2020-11-23 14:00:00|25914.5|25907.5|25917|25910|25922|25915|25914.5|25907.5|119
1606140300000|2020-11-23 14:05:00|25914.5|25907.5|25907|25900|25914.5|25907.5|25902|25895|111
1606140600000|2020-11-23 14:10:00|25902|25895|25889.5|25882.5|25912|25905|25887|25880|41
1606140900000|2020-11-23 14:15:00|25892|25885|25904.5|25897.5|25907|25900|25889.5|25882.5|59
1606141200000|2020-11-23 14:20:00|25907|25900|25917|25910|25917|25910|25902|25895|36
1606141500000|2020-11-23 14:25:00|25914.5|25907.5|25934.5|25927.5|25937|25930|25912|25905|215
1606141800000|2020-11-23 14:30:00|25932|25925|25932|25925|25947|25940|25927|25920|304
1606142100000|2020-11-23 14:35:00|25934.5|25927.5|25927|25920|25947|25940|25927|25920|124
1606142400000|2020-11-23 14:40:00|25932|25925|25927|25920|25932|25925|25917|25910|62
1606142700000|2020-11-23 14:45:00|25944.5|25937.5|25972|25965|25977|25970|25944.5|25937.5|387
1606143000000|2020-11-23 14:50:00|25974.5|25967.5|25972|25965|25977|25970|25962|25955|122
1606143300000|2020-11-23 14:55:00|25977|25970|25949.5|25942.5|25977|25970|25944.5|25937.5|79
1606143600000|2020-11-23 15:00:00|25952|25945|25962|25955|25972|25965|25947|25940|150
1606143900000|2020-11-23 15:05:00|25959.5|25952.5|25952|25945|25962|25955|25937|25930|102
1606144200000|2020-11-23 15:10:00|25949.5|25942.5|25952|25945|25957|25950|25937|25930|85
1606144500000|2020-11-23 15:15:00|25947|25940|25977|25970|25977|25970|25942|25935|64
1606144800000|2020-11-23 15:20:00|25974.5|25967.5|25957|25950|25982|25975|25957|25950|53
1606145100000|2020-11-23 15:25:00|25954.5|25947.5|25927|25920|25954.5|25947.5|25924.5|25917.5|148
1606145400000|2020-11-23 15:30:00|25922|25915|25962|25955|25964.5|25957.5|25917|25910|250
1606145700000|2020-11-23 15:35:00|25957|25950|25972|25965|25984.5|25977.5|25957|25950|99
1606146000000|2020-11-23 15:40:00|25974.5|25967.5|25962|25955|25982|25975|25962|25955|105
1606146300000|2020-11-23 15:45:00|25959.5|25952.5|25967|25960|25972|25965|25957|25950|107
1606146600000|2020-11-23 15:50:00|25969.5|25962.5|25974.5|25967.5|25987|25980|25962|25955|62
1606146900000|2020-11-23 15:55:00|25972|25965|25987|25980|25997|25990|25972|25965|216
1606147200000|2020-11-23 16:00:00|25989.5|25982.5|25972|25965|25997|25990|25967|25960|128
1606147500000|2020-11-23 16:05:00|25977|25970|25959.5|25952.5|25987|25980|25957|25950|193
1606147800000|2020-11-23 16:10:00|25962|25955|25912|25905|25962|25955|25912|25905|263
1606148100000|2020-11-23 16:15:00|25907|25900|25914.5|25907.5|25924.5|25917.5|25902|25895|352
1606148400000|2020-11-23 16:20:00|25912|25905|25927|25920|25937|25930|25912|25905|219
1606148700000|2020-11-23 16:25:00|25922|25915|25942|25935|25942|25935|25917|25910|90
1606149000000|2020-11-23 16:30:00|25937|25930|25902|25895|25942|25935|25897|25890|337
1606149300000|2020-11-23 16:35:00|25897|25890|25904.5|25897.5|25937|25930|25892|25885|371
1606149600000|2020-11-23 16:40:00|25907|25900|25894.5|25887.5|25907|25900|25887|25880|112
1606149900000|2020-11-23 16:45:00|25892|25885|25902|25895|25907|25900|25887|25880|148
1606150200000|2020-11-23 16:50:00|25904.5|25897.5|25907|25900|25912|25905|25904.5|25897.5|35
1606150500000|2020-11-23 16:55:00|25912|25905|25909.5|25902.5|25922|25915|25902|25895|123
1606150800000|2020-11-23 17:00:00|25907|25900|25912|25905|25917|25910|25887|25880|558
1606151100000|2020-11-23 17:05:00|25917|25910|25927|25920|25932|25925|25907|25900|285
1606151400000|2020-11-23 17:10:00|25929.5|25922.5|25932|25925|25942|25935|25927|25920|21
1606151700000|2020-11-23 17:15:00|25929.5|25922.5|25942|25935|25947|25940|25927|25920|83
1606152000000|2020-11-23 17:20:00|25937|25930|25947|25940|25947|25940|25934.5|25927.5|54
1606152300000|2020-11-23 17:25:00|25944.5|25937.5|25932|25925|25947|25940|25929.5|25922.5|37
1606152600000|2020-11-23 17:30:00|25929.5|25922.5|25932|25925|25932|25925|25927|25920|28
1606152900000|2020-11-23 17:35:00|25929.5|25922.5|25947|25940|25947|25940|25927|25920|66
1606153200000|2020-11-23 17:40:00|25949.5|25942.5|25947|25940|25952|25945|25942|25935|25
1606153500000|2020-11-23 17:45:00|25944.5|25937.5|25952|25945|25952|25945|25942|25935|32
1606153800000|2020-11-23 17:50:00|25957|25950|25967|25960|25967|25960|25957|25950|54
1606154100000|2020-11-23 17:55:00|25964.5|25957.5|25972|25965|25972|25965|25964.5|25957.5|41
1606154400000|2020-11-23 18:00:00|25969.5|25962.5|25962|25955|25969.5|25962.5|25957|25950|23
1606154700000|2020-11-23 18:05:00|25967|25960|25962|25955|25969.5|25962.5|25962|25955|46
1606155000000|2020-11-23 18:10:00|25967|25960|25962|25955|25967|25960|25957|25950|37
1606155300000|2020-11-23 18:15:00|25964.5|25957.5|25952|25945|25964.5|25957.5|25952|25945|12
1606155600000|2020-11-23 18:20:00|25947|25940|25954.5|25947.5|25962|25955|25942|25935|88
1606155900000|2020-11-23 18:25:00|25952|25945|25962|25955|25969.5|25962.5|25952|25945|39
1606156200000|2020-11-23 18:30:00|25964.5|25957.5|25967|25960|25972|25965|25957|25950|18
1606156500000|2020-11-23 18:35:00|25969.5|25962.5|25967|25960|25972|25965|25967|25960|20
1606156800000|2020-11-23 18:40:00|25962|25955|25947|25940|25967|25960|25944.5|25937.5|19
1606157100000|2020-11-23 18:45:00|25952|25945|25959.5|25952.5|25972|25965|25947|25940|25
1606157400000|2020-11-23 18:50:00|25957|25950|25957|25950|25959.5|25952.5|25952|25945|6
1606157700000|2020-11-23 18:55:00|25959.5|25952.5|25962|25955|25967|25960|25957|25950|15
1606158000000|2020-11-23 19:00:00|25959.5|25952.5|25954.5|25947.5|25962|25955|25947|25940|90
1606158300000|2020-11-23 19:05:00|25957|25950|25942|25935|25957|25950|25942|25935|27
1606158600000|2020-11-23 19:10:00|25947|25940|25937|25930|25947|25940|25932|25925|119
1606158900000|2020-11-23 19:15:00|25942|25935|25942|25935|25942|25935|25927|25920|96
1606159200000|2020-11-23 19:20:00|25944.5|25937.5|25932|25925|25952|25945|25929.5|25922.5|80
1606159500000|2020-11-23 19:25:00|25929.5|25922.5|25932|25925|25932|25925|25927|25920|34
1606159800000|2020-11-23 19:30:00|25934.5|25927.5|25947|25940|25947|25940|25932|25925|55
1606160100000|2020-11-23 19:35:00|25952|25945|25937|25930|25952|25945|25932|25925|59
1606160400000|2020-11-23 19:40:00|25939.5|25932.5|25932|25925|25942|25935|25922|25915|140
1606160700000|2020-11-23 19:45:00|25937|25930|25947|25940|25957|25950|25937|25930|108
1606161000000|2020-11-23 19:50:00|25942|25935|25984.5|25977.5|25992|25985|25937|25930|182
1606161300000|2020-11-23 19:55:00|25987|25980|26017|26010|26027|26020|25987|25980|320
1606161600000|2020-11-23 20:00:00|26022|26015|26039.5|26032.5|26042|26035|26012|26005|572
1606161900000|2020-11-23 20:05:00|26037|26030|26052|26045|26059.5|26052.5|26034.5|26027.5|348
1606162200000|2020-11-23 20:10:00|26042|26035|26047|26040|26052|26045|26032|26025|314
1606162500000|2020-11-23 20:15:00|26052|26045|26047|26040|26054.5|26047.5|26032|26025|310
1606162800000|2020-11-23 20:20:00|26052|26045|26052|26045|26057|26050|26027|26020|319
1606163100000|2020-11-23 20:25:00|26049.5|26042.5|26032|26025|26057|26050|26022|26015|80
1606163400000|2020-11-23 20:30:00|26027|26020|25992|25985|26027|26020|25987|25980|236
1606163700000|2020-11-23 20:35:00|25989.5|25982.5|25982|25975|25992|25985|25972|25965|109
1606164000000|2020-11-23 20:40:00|25984.5|25977.5|25989.5|25982.5|26002|25995|25982|25975|82
1606164300000|2020-11-23 20:45:00|25987|25980|25977|25970|25997|25990|25972|25965|183
1606164600000|2020-11-23 20:50:00|25987|25980|25947|25940|25997|25990|25947|25940|442
1606164900000|2020-11-23 20:55:00|25942|25935|25937|25930|25947|25940|25917|25910|524
1606165200000|2020-11-23 21:00:00|25932|25925|25967|25960|25972|25965|25932|25925|249
1606165500000|2020-11-23 21:05:00|25972|25965|25977|25970|25982|25975|25967|25960|55
1606165800000|2020-11-23 21:10:00|25979.5|25972.5|25977|25970|25982|25975|25977|25970|18
1606166100000|2020-11-23 21:15:00|25981|25966|25981|25966|25981|25966|25981|25966|1
1606166400000|2020-11-23 21:20:00|25986|25971|25986|25971|25986|25971|25986|25971|17
1606166700000|2020-11-23 21:25:00|25988.5|25973.5|25991|25976|25991|25976|25986|25971|18
1606167000000|2020-11-23 21:30:00|25993.5|25978.5|26001|25986|26001|25986|25991|25976|44
1606167300000|2020-11-23 21:35:00|26006|25991|26001|25986|26006|25991|25998.5|25983.5|13
1606167600000|2020-11-23 21:40:00|25996|25981|25983.5|25968.5|25996|25981|25981|25966|33
1606167900000|2020-11-23 21:45:00|25981|25966|25978.5|25963.5|25983.5|25968.5|25976|25961|26
1606168200000|2020-11-23 21:50:00|25983.5|25968.5|25976|25961|25986|25971|25973.5|25958.5|33
1606168500000|2020-11-23 21:55:00|25973.5|25958.5|25956.9|25926.9|25976|25961|25955|25925|22
1606168800000|2020-11-23 22:00:00|25956.8|25926.8|25955.3|25925.3|25956.8|25926.8|25953.4|25923.4|0
1606169100000|2020-11-23 22:05:00|25940.3|25910.3|25940|25910|25940.3|25910.3|25939.4|25909.4|0
1606169400000|2020-11-23 22:10:00|25939.4|25909.4|25941.6|25911.6|25941.8|25911.8|25939.2|25909.2|0
1606169700000|2020-11-23 22:15:00|25940.9|25910.9|25942.6|25912.6|25944.4|25914.4|25940.9|25910.9|0
1606170000000|2020-11-23 22:20:00|25942|25912|25942|25912|25942|25912|25940.6|25910.6|0
1606170300000|2020-11-23 22:25:00|25942.1|25912.1|25943|25913|25943|25913|25942.1|25912.1|0
1606170600000|2020-11-23 22:30:00|25943.3|25913.3|25943.8|25913.8|25943.8|25913.8|25943.3|25913.3|0
1606170900000|2020-11-23 22:35:00|25943.6|25913.6|25946.8|25916.8|25947.4|25917.4|25943.3|25913.3|0
1606171200000|2020-11-23 22:40:00|25945.9|25915.9|25945.4|25915.4|25945.9|25915.9|25944.5|25914.5|0
1606171500000|2020-11-23 22:45:00|25945.6|25915.6|25945.6|25915.6|25945.8|25915.8|25945.2|25915.2|0
1606171800000|2020-11-23 22:50:00|25945.3|25915.3|25944.8|25914.8|25946.1|25916.1|25944.5|25914.5|0
1606172100000|2020-11-23 22:55:00|25945.1|25915.1|25948|25918|25958.5|25928.5|25945.1|25915.1|0
1606172400000|2020-11-23 23:00:00|25948.9|25918.9|25946|25931|25951|25936|25933.5|25907.2|100
1606172700000|2020-11-23 23:05:00|25941|25926|25966|25951|25966|25951|25941|25926|72
1606173000000|2020-11-23 23:10:00|25971|25956|25981|25966|25981|25966|25966|25951|50
1606173300000|2020-11-23 23:15:00|25986|25971|25993.5|25978.5|26001|25986|25976|25961|53
1606173600000|2020-11-23 23:20:00|25996|25981|26011|25996|26026|26011|25991|25976|149
1606173900000|2020-11-23 23:25:00|26013.5|25998.5|26003.5|25988.5|26021|26006|25996|25981|122
1606174200000|2020-11-23 23:30:00|26008.5|25993.5|26017|26010|26042|26035|25987|25980|9460
1606174500000|2020-11-23 23:35:00|26022|26015|26022|26015|26032|26025|26002|25995|249
1606174800000|2020-11-23 23:40:00|26024.5|26017.5|26007|26000|26029.5|26022.5|25987|25980|645
1606175100000|2020-11-23 23:45:00|26004.5|25997.5|25977|25970|26017|26010|25972|25965|663
1606175400000|2020-11-23 23:50:00|25979.5|25972.5|25987|25980|26012|26005|25977|25970|593
1606175700000|2020-11-23 23:55:00|25989.5|25982.5|25972|25965|26012|26005|25972|25965|586
1606176000000|2020-11-24 00:00:00|25969.5|25962.5|25997|25990|26017|26010|25957|25950|1936
1606176300000|2020-11-24 00:05:00|26002|25995|25999.5|25992.5|26002|25995|25972|25965|1378
1606176600000|2020-11-24 00:10:00|26002|25995|26017|26010|26022|26015|25997|25990|1099
1606176900000|2020-11-24 00:15:00|26014.5|26007.5|26037|26030|26042|26035|25987|25980|2205
1606177200000|2020-11-24 00:20:00|26039.5|26032.5|26077|26070|26107|26100|26032|26025|2005
1606177500000|2020-11-24 00:25:00|26072|26065|26157|26150|26162|26155|26072|26065|2047
1606177800000|2020-11-24 00:30:00|26159.5|26152.5|26132|26125|26162|26155|26109.5|26102.5|1280
1606178100000|2020-11-24 00:35:00|26129.5|26122.5|26157|26150|26157|26150|26122|26115|958
1606178400000|2020-11-24 00:40:00|26152|26145|26132|26125|26152|26145|26122|26115|571
1606178700000|2020-11-24 00:45:00|26129.5|26122.5|26162|26155|26172|26165|26127|26120|906
1606179000000|2020-11-24 00:50:00|26167|26160|26182|26175|26187|26180|26157|26150|889
1606179300000|2020-11-24 00:55:00|26184.5|26177.5|26192|26185|26207|26200|26177|26170|1220
1606179600000|2020-11-24 01:00:00|26189.5|26182.5|26212|26205|26217|26210|26177|26170|956
1606179900000|2020-11-24 01:05:00|26217|26210|26214.5|26207.5|26222|26215|26197|26190|669
1606180200000|2020-11-24 01:10:00|26217|26210|26197|26190|26217|26210|26192|26185|454
1606180500000|2020-11-24 01:15:00|26199.5|26192.5|26194.5|26187.5|26207|26200|26177|26170|839
1606180800000|2020-11-24 01:20:00|26197|26190|26192|26185|26217|26210|26182|26175|531
1606181100000|2020-11-24 01:25:00|26189.5|26182.5|26177|26170|26197|26190|26174.5|26167.5|405
1606181400000|2020-11-24 01:30:00|26174.5|26167.5|26167|26160|26182|26175|26164.5|26157.5|447
1606181700000|2020-11-24 01:35:00|26169.5|26162.5|26177|26170|26187|26180|26167|26160|594
1606182000000|2020-11-24 01:40:00|26179.5|26172.5|26197|26190|26197|26190|26179.5|26172.5|611
1606182300000|2020-11-24 01:45:00|26194.5|26187.5|26192|26185|26197|26190|26187|26180|313
1606182600000|2020-11-24 01:50:00|26194.5|26187.5|26187|26180|26202|26195|26182|26175|294
1606182900000|2020-11-24 01:55:00|26192|26185|26192|26185|26192|26185|26182|26175|167
1606183200000|2020-11-24 02:00:00|26189.5|26182.5|26197|26190|26207|26200|26187|26180|254
1606183500000|2020-11-24 02:05:00|26202|26195|26202|26195|26207|26200|26192|26185|359
1606183800000|2020-11-24 02:10:00|26204.5|26197.5|26212|26205|26212|26205|26199.5|26192.5|258
1606184100000|2020-11-24 02:15:00|26207|26200|26207|26200|26217|26210|26202|26195|213
1606184400000|2020-11-24 02:20:00|26204.5|26197.5|26212|26205|26217|26210|26197|26190|222
1606184700000|2020-11-24 02:25:00|26214.5|26207.5|26207|26200|26217|26210|26202|26195|149
1606185000000|2020-11-24 02:30:00|26209.5|26202.5|26214.5|26207.5|26222|26215|26197|26190|509
1606185300000|2020-11-24 02:35:00|26212|26205|26212|26205|26217|26210|26207|26200|133
1606185600000|2020-11-24 02:40:00|26209.5|26202.5|26237|26230|26247|26240|26209.5|26202.5|432
1606185900000|2020-11-24 02:45:00|26242|26235|26237|26230|26247|26240|26227|26220|244
1606186200000|2020-11-24 02:50:00|26242|26235|26262|26255|26262|26255|26237|26230|278
1606186500000|2020-11-24 02:55:00|26259.5|26252.5|26257|26250|26277|26270|26252|26245|556
1606186800000|2020-11-24 03:00:00|26259.5|26252.5|26257|26250|26262|26255|26257|26250|123
1606187100000|2020-11-24 03:05:00|26254.5|26247.5|26247|26240|26257|26250|26247|26240|208
1606187400000|2020-11-24 03:10:00|26252|26245|26242|26235|26252|26245|26237|26230|122
1606187700000|2020-11-24 03:15:00|26239.5|26232.5|26237|26230|26242|26235|26237|26230|80
1606188000000|2020-11-24 03:20:00|26239.5|26232.5|26237|26230|26242|26235|26232|26225|164
1606188300000|2020-11-24 03:25:00|26232|26225|26217|26210|26239.5|26232.5|26217|26210|252
1606188600000|2020-11-24 03:30:00|26212|26205|26252|26245|26262|26255|26212|26205|638
1606188900000|2020-11-24 03:35:00|26249.5|26242.5|26257|26250|26257|26250|26247|26240|368
1606189200000|2020-11-24 03:40:00|26262|26255|26247|26240|26267|26260|26247|26240|247
1606189500000|2020-11-24 03:45:00|26244.5|26237.5|26237|26230|26244.5|26237.5|26237|26230|213
1606189800000|2020-11-24 03:50:00|26239.5|26232.5|26242|26235|26242|26235|26237|26230|150
1606190100000|2020-11-24 03:55:00|26239.5|26232.5|26247|26240|26249.5|26242.5|26237|26230|350
1606190400000|2020-11-24 04:00:00|26252|26245|26247|26240|26257|26250|26242|26235|176
1606190700000|2020-11-24 04:05:00|26244.5|26237.5|26247|26240|26252|26245|26239.5|26232.5|156
1606191000000|2020-11-24 04:10:00|26244.5|26237.5|26237|26230|26247|26240|26237|26230|89
1606191300000|2020-11-24 04:15:00|26239.5|26232.5|26237|26230|26242|26235|26232|26225|287
1606191600000|2020-11-24 04:20:00|26234.5|26227.5|26227|26220|26242|26235|26227|26220|142
1606191900000|2020-11-24 04:25:00|26229.5|26222.5|26242|26235|26242|26235|26227|26220|109
1606192200000|2020-11-24 04:30:00|26244.5|26237.5|26227|26220|26247|26240|26224.5|26217.5|245
1606192500000|2020-11-24 04:35:00|26232|26225|26217|26210|26232|26225|26217|26210|229
1606192800000|2020-11-24 04:40:00|26214.5|26207.5|26212|26205|26217|26210|26202|26195|640
1606193100000|2020-11-24 04:45:00|26209.5|26202.5|26197|26190|26209.5|26202.5|26197|26190|281
1606193400000|2020-11-24 04:50:00|26199.5|26192.5|26192|26185|26207|26200|26192|26185|232
1606193700000|2020-11-24 04:55:00|26187|26180|26202|26195|26207|26200|26177|26170|386
1606194000000|2020-11-24 05:00:00|26207|26200|26207|26200|26217|26210|26192|26185|521
1606194300000|2020-11-24 05:05:00|26212|26205|26217|26210|26217|26210|26202|26195|309
1606194600000|2020-11-24 05:10:00|26214.5|26207.5|26187|26180|26217|26210|26187|26180|359
1606194900000|2020-11-24 05:15:00|26182|26175|26177|26170|26182|26175|26172|26165|560
1606195200000|2020-11-24 05:20:00|26179.5|26172.5|26157|26150|26182|26175|26157|26150|689
1606195500000|2020-11-24 05:25:00|26162|26155|26157|26150|26162|26155|26147|26140|576
1606195800000|2020-11-24 05:30:00|26159.5|26152.5|26147|26140|26169.5|26162.5|26147|26140|639
1606196100000|2020-11-24 05:35:00|26149.5|26142.5|26117|26110|26152|26145|26117|26110|1007
1606196400000|2020-11-24 05:40:00|26114.5|26107.5|26147|26140|26157|26150|26112|26105|693
1606196700000|2020-11-24 05:45:00|26149.5|26142.5|26162|26155|26167|26160|26149.5|26142.5|487
1606197000000|2020-11-24 05:50:00|26157|26150|26187|26180|26192|26185|26152|26145|1132
1606197300000|2020-11-24 05:55:00|26182|26175|26162|26155|26192|26185|26162|26155|2456
1606197600000|2020-11-24 06:00:00|26167|26160|26212|26205|26212|26205|26157|26150|3804
1606197900000|2020-11-24 06:05:00|26214.5|26207.5|26212|26205|26224.5|26217.5|26187|26180|1964
1606198200000|2020-11-24 06:10:00|26217|26210|26232|26225|26257|26250|26192|26185|1287
1606198500000|2020-11-24 06:15:00|26227|26220|26207|26200|26227|26220|26199.5|26192.5|628
1606198800000|2020-11-24 06:20:00|26202|26195|26222|26215|26222|26215|26199.5|26192.5|390
1606199100000|2020-11-24 06:25:00|26217|26210|26207|26200|26227|26220|26207|26200|118
1606199400000|2020-11-24 06:30:00|26212|26205|26192|26185|26212|26205|26187|26180|106
1606199700000|2020-11-24 06:35:00|26197|26190|26207|26200|26212|26205|26194.5|26187.5|43
1606200000000|2020-11-24 06:40:00|26209.5|26202.5|26217|26210|26222|26215|26209.5|26202.5|16
1606200300000|2020-11-24 06:45:00|26219.5|26212.5|26207|26200|26227|26220|26207|26200|41
1606200600000|2020-11-24 06:50:00|26209.5|26202.5|26209.5|26202.5|26212|26205|26207|26200|13
1606200900000|2020-11-24 06:55:00|26212|26205|26217|26210|26224.5|26217.5|26212|26205|28
1606201200000|2020-11-24 07:00:00|26222|26215|26232|26225|26237|26230|26204.5|26197.5|123
1606201500000|2020-11-24 07:05:00|26227|26220|26217|26210|26232|26225|26209.5|26202.5|47
1606201800000|2020-11-24 07:10:00|26219.5|26212.5|26217|26210|26227|26220|26212|26205|102
1606202100000|2020-11-24 07:15:00|26214.5|26207.5|26212|26205|26217|26210|26207|26200|48
1606202400000|2020-11-24 07:20:00|26209.5|26202.5|26212|26205|26217|26210|26207|26200|36
1606202700000|2020-11-24 07:25:00|26207|26200|26252|26245|26257|26250|26207|26200|292
1606203000000|2020-11-24 07:30:00|26254.5|26247.5|26252|26245|26267|26260|26247|26240|328
1606203300000|2020-11-24 07:35:00|26249.5|26242.5|26252|26245|26262|26255|26242|26235|107
1606203600000|2020-11-24 07:40:00|26249.5|26242.5|26249.5|26242.5|26257|26250|26247|26240|72
1606203900000|2020-11-24 07:45:00|26252|26245|26232|26225|26252|26245|26227|26220|90
1606204200000|2020-11-24 07:50:00|26237|26230|26247|26240|26252|26245|26232|26225|81
1606204500000|2020-11-24 07:55:00|26242|26235|26247|26240|26247|26240|26232|26225|97
1606204800000|2020-11-24 08:00:00|26249.5|26242.5|26282|26275|26317|26310|26247|26240|637
1606205100000|2020-11-24 08:05:00|26277|26270|26287|26280|26287|26280|26262|26255|236
1606205400000|2020-11-24 08:10:00|26284.5|26277.5|26292|26285|26302|26295|26282|26275|194
1606205700000|2020-11-24 08:15:00|26289.5|26282.5|26272|26265|26302|26295|26262|26255|123
1606206000000|2020-11-24 08:20:00|26269.5|26262.5|26322|26315|26322|26315|26269.5|26262.5|335
1606206300000|2020-11-24 08:25:00|26324.5|26317.5|26302|26295|26327|26320|26277|26270|186
1606206600000|2020-11-24 08:30:00|26299.5|26292.5|26282|26275|26302|26295|26267|26260|268
1606206900000|2020-11-24 08:35:00|26284.5|26277.5|26282|26275|26297|26290|26274.5|26267.5|263
1606207200000|2020-11-24 08:40:00|26284.5|26277.5|26272|26265|26287|26280|26267|26260|217
1606207500000|2020-11-24 08:45:00|26269.5|26262.5|26272|26265|26272|26265|26262|26255|225
1606207800000|2020-11-24 08:50:00|26269.5|26262.5|26267|26260|26282|26275|26257|26250|163
1606208100000|2020-11-24 08:55:00|26269.5|26262.5|26277|26270|26292|26285|26267|26260|110
1606208400000|2020-11-24 09:00:00|26279.5|26272.5|26277|26270|26287|26280|26252|26245|143
1606208700000|2020-11-24 09:05:00|26274.5|26267.5|26292|26285|26302|26295|26274.5|26267.5|92
1606209000000|2020-11-24 09:10:00|26294.5|26287.5|26292|26285|26299.5|26292.5|26282|26275|97
1606209300000|2020-11-24 09:15:00|26289.5|26282.5|26297|26290|26302|26295|26287|26280|111
1606209600000|2020-11-24 09:20:00|26294.5|26287.5|26287|26280|26297|26290|26282|26275|48
1606209900000|2020-11-24 09:25:00|26284.5|26277.5|26282|26275|26287|26280|26272|26265|149
1606210200000|2020-11-24 09:30:00|26284.5|26277.5|26297|26290|26297|26290|26277|26270|78
1606210500000|2020-11-24 09:35:00|26299.5|26292.5|26297|26290|26302|26295|26287|26280|48
1606210800000|2020-11-24 09:40:00|26294.5|26287.5|26297|26290|26302|26295|26292|26285|137
1606211100000|2020-11-24 09:45:00|26294.5|26287.5|26292|26285|26299.5|26292.5|26292|26285|92
1606211400000|2020-11-24 09:50:00|26297|26290|26307|26300|26307|26300|26294.5|26287.5|119
1606211700000|2020-11-24 09:55:00|26312|26305|26307|26300|26312|26305|26307|26300|79
1606212000000|2020-11-24 10:00:00|26304.5|26297.5|26312|26305|26312|26305|26302|26295|35
1606212300000|2020-11-24 10:05:00|26309.5|26302.5|26302|26295|26312|26305|26297|26290|43
1606212600000|2020-11-24 10:10:00|26297|26290|26317|26310|26317|26310|26297|26290|141
1606212900000|2020-11-24 10:15:00|26314.5|26307.5|26307|26300|26314.5|26307.5|26302|26295|78
1606213200000|2020-11-24 10:20:00|26312|26305|26312|26305|26317|26310|26307|26300|107
1606213500000|2020-11-24 10:25:00|26309.5|26302.5|26317|26310|26332|26325|26309.5|26302.5|151
1606213800000|2020-11-24 10:30:00|26314.5|26307.5|26322|26315|26327|26320|26314.5|26307.5|77
1606214100000|2020-11-24 10:35:00|26324.5|26317.5|26322|26315|26332|26325|26322|26315|88
1606214400000|2020-11-24 10:40:00|26324.5|26317.5|26317|26310|26327|26320|26317|26310|115
1606214700000|2020-11-24 10:45:00|26319.5|26312.5|26327|26320|26332|26325|26317|26310|78
1606215000000|2020-11-24 10:50:00|26324.5|26317.5|26332|26325|26332|26325|26324.5|26317.5|29
1606215300000|2020-11-24 10:55:00|26334.5|26327.5|26342|26335|26347|26340|26332|26325|47
1606215600000|2020-11-24 11:00:00|26339.5|26332.5|26347|26340|26347|26340|26337|26330|30
1606215900000|2020-11-24 11:05:00|26352|26345|26372|26365|26372|26365|26347|26340|229
1606216200000|2020-11-24 11:10:00|26367|26360|26362|26355|26374.5|26367.5|26357|26350|71
1606216500000|2020-11-24 11:15:00|26359.5|26352.5|26362|26355|26367|26360|26352|26345|50
1606216800000|2020-11-24 11:20:00|26359.5|26352.5|26367|26360|26369.5|26362.5|26359.5|26352.5|31
1606217100000|2020-11-24 11:25:00|26369.5|26362.5|26362|26355|26372|26365|26362|26355|74
1606217400000|2020-11-24 11:30:00|26357|26350|26352|26345|26367|26360|26352|26345|116
1606217700000|2020-11-24 11:35:00|26354.5|26347.5|26367|26360|26367|26360|26352|26345|39
1606218000000|2020-11-24 11:40:00|26364.5|26357.5|26372|26365|26379.5|26372.5|26362|26355|110
1606218300000|2020-11-24 11:45:00|26367|26360|26362|26355|26372|26365|26357|26350|107
1606218600000|2020-11-24 11:50:00|26367|26360|26377|26370|26382|26375|26367|26360|116
1606218900000|2020-11-24 11:55:00|26382|26375|26374.5|26367.5|26382|26375|26372|26365|77
1606219200000|2020-11-24 12:00:00|26377|26370|26362|26355|26377|26370|26352|26345|73
1606219500000|2020-11-24 12:05:00|26367|26360|26367|26360|26369.5|26362.5|26362|26355|50
1606219800000|2020-11-24 12:10:00|26369.5|26362.5|26377|26370|26377|26370|26367|26360|97
1606220100000|2020-11-24 12:15:00|26374.5|26367.5|26382|26375|26387|26380|26367|26360|115
1606220400000|2020-11-24 12:20:00|26377|26370|26362|26355|26377|26370|26362|26355|23
1606220700000|2020-11-24 12:25:00|26364.5|26357.5|26347|26340|26367|26360|26344.5|26337.5|236
1606221000000|2020-11-24 12:30:00|26352|26345|26357|26350|26362|26355|26349.5|26342.5|69
1606221300000|2020-11-24 12:35:00|26362|26355|26372|26365|26372|26365|26357|26350|106
1606221600000|2020-11-24 12:40:00|26374.5|26367.5|26392|26385|26397|26390|26372|26365|78
1606221900000|2020-11-24 12:45:00|26394.5|26387.5|26402|26395|26412|26405|26392|26385|104
1606222200000|2020-11-24 12:50:00|26399.5|26392.5|26402|26395|26407|26400|26399.5|26392.5|66
1606222500000|2020-11-24 12:55:00|26399.5|26392.5|26407|26400|26412|26405|26399.5|26392.5|109
1606222800000|2020-11-24 13:00:00|26404.5|26397.5|26427|26420|26437|26430|26402|26395|380
1606223100000|2020-11-24 13:05:00|26424.5|26417.5|26422|26415|26427|26420|26417|26410|100
1606223400000|2020-11-24 13:10:00|26424.5|26417.5|26427|26420|26427|26420|26422|26415|142
1606223700000|2020-11-24 13:15:00|26424.5|26417.5|26462|26455|26467|26460|26422|26415|642
1606224000000|2020-11-24 13:20:00|26464.5|26457.5|26472|26465|26472|26465|26457|26450|194
1606224300000|2020-11-24 13:25:00|26467|26460|26472|26465|26472|26465|26462|26455|132
1606224600000|2020-11-24 13:30:00|26474.5|26467.5|26477|26470|26482|26475|26464.5|26457.5|114
1606224900000|2020-11-24 13:35:00|26479.5|26472.5|26457|26450|26482|26475|26457|26450|83
1606225200000|2020-11-24 13:40:00|26462|26455|26457|26450|26462|26455|26457|26450|78
1606225500000|2020-11-24 13:45:00|26459.5|26452.5|26457|26450|26467|26460|26452|26445|134
1606225800000|2020-11-24 13:50:00|26454.5|26447.5|26452|26445|26462|26455|26452|26445|133
1606226100000|2020-11-24 13:55:00|26457|26450|26459.5|26452.5|26467|26460|26452|26445|151
1606226400000|2020-11-24 14:00:00|26462|26455|26457|26450|26462|26455|26452|26445|132
1606226700000|2020-11-24 14:05:00|26454.5|26447.5|26462|26455|26467|26460|26452|26445|99
1606227000000|2020-11-24 14:10:00|26457|26450|26462|26455|26467|26460|26457|26450|75
1606227300000|2020-11-24 14:15:00|26459.5|26452.5|26447|26440|26462|26455|26447|26440|69
1606227600000|2020-11-24 14:20:00|26449.5|26442.5|26447|26440|26452|26445|26437|26430|106
1606227900000|2020-11-24 14:25:00|26449.5|26442.5|26442|26435|26452|26445|26437|26430|79
1606228200000|2020-11-24 14:30:00|26444.5|26437.5|26432|26425|26447|26440|26427|26420|338
1606228500000|2020-11-24 14:35:00|26429.5|26422.5|26407|26400|26432|26425|26402|26395|432
1606228800000|2020-11-24 14:40:00|26409.5|26402.5|26412|26405|26427|26420|26407|26400|493
1606229100000|2020-11-24 14:45:00|26407|26400|26427|26420|26437|26430|26397|26390|684
1606229400000|2020-11-24 14:50:00|26429.5|26422.5|26452|26445|26454.5|26447.5|26429.5|26422.5|123
1606229700000|2020-11-24 14:55:00|26457|26450|26457|26450|26462|26455|26447|26440|166
1606230000000|2020-11-24 15:00:00|26462|26455|26467|26460|26472|26465|26452|26445|307
1606230300000|2020-11-24 15:05:00|26472|26465|26462|26455|26482|26475|26462|26455|161
1606230600000|2020-11-24 15:10:00|26464.5|26457.5|26462|26455|26467|26460|26447|26440|402
1606230900000|2020-11-24 15:15:00|26459.5|26452.5|26457|26450|26462|26455|26447|26440|142
1606231200000|2020-11-24 15:20:00|26462|26455|26452|26445|26462|26455|26447|26440|191
1606231500000|2020-11-24 15:25:00|26454.5|26447.5|26467|26460|26482|26475|26452|26445|188
1606231800000|2020-11-24 15:30:00|26462|26455|26437|26430|26462|26455|26432|26425|267
1606232100000|2020-11-24 15:35:00|26439.5|26432.5|26437|26430|26462|26455|26437|26430|170
1606232400000|2020-11-24 15:40:00|26439.5|26432.5|26467|26460|26472|26465|26439.5|26432.5|109
1606232700000|2020-11-24 15:45:00|26469.5|26462.5|26472|26465|26472|26465|26449.5|26442.5|79
1606233000000|2020-11-24 15:50:00|26469.5|26462.5|26487|26480|26492|26485|26464.5|26457.5|338
1606233300000|2020-11-24 15:55:00|26492|26485|26477|26470|26497|26490|26472|26465|273
1606233600000|2020-11-24 16:00:00|26479.5|26472.5|26482|26475|26492|26485|26477|26470|170
1606233900000|2020-11-24 16:05:00|26484.5|26477.5|26467|26460|26487|26480|26462|26455|209
1606234200000|2020-11-24 16:10:00|26462|26455|26457|26450|26467|26460|26457|26450|194
1606234500000|2020-11-24 16:15:00|26452|26445|26482|26475|26482|26475|26452|26445|345
1606234800000|2020-11-24 16:20:00|26484.5|26477.5|26487|26480|26492|26485|26477|26470|151
1606235100000|2020-11-24 16:25:00|26492|26485|26492|26485|26497|26490|26487|26480|179
1606235400000|2020-11-24 16:30:00|26489.5|26482.5|26492|26485|26497|26490|26472|26465|240
1606235700000|2020-11-24 16:35:00|26494.5|26487.5|26487|26480|26497|26490|26482|26475|296
1606236000000|2020-11-24 16:40:00|26492|26485|26492|26485|26502|26495|26492|26485|162
1606236300000|2020-11-24 16:45:00|26494.5|26487.5|26512|26505|26517|26510|26492|26485|159
1606236600000|2020-11-24 16:50:00|26507|26500|26507|26500|26512|26505|26492|26485|138
1606236900000|2020-11-24 16:55:00|26509.5|26502.5|26492|26485|26512|26505|26487|26480|107
1606237200000|2020-11-24 17:00:00|26489.5|26482.5|26472|26465|26492|26485|26472|26465|161
1606237500000|2020-11-24 17:05:00|26474.5|26467.5|26477|26470|26477|26470|26472|26465|71
1606237800000|2020-11-24 17:10:00|26472|26465|26477|26470|26477|26470|26462|26455|133
1606238100000|2020-11-24 17:15:00|26472|26465|26469.5|26462.5|26472|26465|26464.5|26457.5|120
1606238400000|2020-11-24 17:20:00|26467|26460|26474.5|26467.5|26477|26470|26467|26460|98
1606238700000|2020-11-24 17:25:00|26472|26465|26472|26465|26477|26470|26467|26460|56
1606239000000|2020-11-24 17:30:00|26474.5|26467.5|26482|26475|26487|26480|26472|26465|118
1606239300000|2020-11-24 17:35:00|26487|26480|26477|26470|26489.5|26482.5|26472|26465|66
1606239600000|2020-11-24 17:40:00|26482|26475|26472|26465|26482|26475|26472|26465|20
1606239900000|2020-11-24 17:45:00|26467|26460|26492|26485|26492|26485|26467|26460|195
1606240200000|2020-11-24 17:50:00|26497|26490|26499.5|26492.5|26512|26505|26492|26485|245
1606240500000|2020-11-24 17:55:00|26502|26495|26502|26495|26507|26500|26502|26495|14
1606240800000|2020-11-24 18:00:00|26499.5|26492.5|26502|26495|26509.5|26502.5|26497|26490|37
1606241100000|2020-11-24 18:05:00|26497|26490|26507|26500|26507|26500|26497|26490|38
1606241400000|2020-11-24 18:10:00|26502|26495|26497|26490|26504.5|26497.5|26492|26485|117
1606241700000|2020-11-24 18:15:00|26499.5|26492.5|26492|26485|26502|26495|26492|26485|47
1606242000000|2020-11-24 18:20:00|26487|26480|26472|26465|26487|26480|26472|26465|115
1606242300000|2020-11-24 18:25:00|26467|26460|26459.5|26452.5|26467|26460|26449.5|26442.5|82
1606242600000|2020-11-24 18:30:00|26457|26450|26452|26445|26462|26455|26452|26445|64
1606242900000|2020-11-24 18:35:00|26449.5|26442.5|26452|26445|26457|26450|26447|26440|88
1606243200000|2020-11-24 18:40:00|26449.5|26442.5|26472|26465|26484.5|26477.5|26449.5|26442.5|165
1606243500000|2020-11-24 18:45:00|26474.5|26467.5|26459.5|26452.5|26477|26470|26457|26450|94
1606243800000|2020-11-24 18:50:00|26462|26455|26457|26450|26467|26460|26452|26445|23
1606244100000|2020-11-24 18:55:00|26462|26455|26467|26460|26477|26470|26462|26455|38
1606244400000|2020-11-24 19:00:00|26462|26455|26482|26475|26482|26475|26462|26455|215
1606244700000|2020-11-24 19:05:00|26484.5|26477.5|26477|26470|26487|26480|26472|26465|46
1606245000000|2020-11-24 19:10:00|26482|26475|26477|26470|26482|26475|26472|26465|28
1606245300000|2020-11-24 19:15:00|26474.5|26467.5|26457|26450|26477|26470|26452|26445|27
1606245600000|2020-11-24 19:20:00|26452|26445|26447|26440|26462|26455|26447|26440|38
1606245900000|2020-11-24 19:25:00|26449.5|26442.5|26442|26435|26452|26445|26437|26430|159
1606246200000|2020-11-24 19:30:00|26437|26430|26459.5|26452.5|26462|26455|26437|26430|167
1606246500000|2020-11-24 19:35:00|26462|26455|26472|26465|26477|26470|26457|26450|48
1606246800000|2020-11-24 19:40:00|26469.5|26462.5|26487|26480|26487|26480|26467|26460|50
1606247100000|2020-11-24 19:45:00|26484.5|26477.5|26482|26475|26489.5|26482.5|26477|26470|53
1606247400000|2020-11-24 19:50:00|26487|26480|26487|26480|26492|26485|26484.5|26477.5|47
1606247700000|2020-11-24 19:55:00|26492|26485|26492|26485|26492|26485|26487|26480|63
1606248000000|2020-11-24 20:00:00|26489.5|26482.5|26467|26460|26492|26485|26467|26460|110
1606248300000|2020-11-24 20:05:00|26469.5|26462.5|26457|26450|26477|26470|26457|26450|128
1606248600000|2020-11-24 20:10:00|26462|26455|26457|26450|26474.5|26467.5|26457|26450|117
1606248900000|2020-11-24 20:15:00|26452|26445|26452|26445|26459.5|26452.5|26447|26440|107
1606249200000|2020-11-24 20:20:00|26457|26450|26452|26445|26462|26455|26447|26440|126
1606249500000|2020-11-24 20:25:00|26447|26440|26449.5|26442.5|26454.5|26447.5|26442|26435|88
1606249800000|2020-11-24 20:30:00|26452|26445|26472|26465|26472|26465|26442|26435|102
1606250100000|2020-11-24 20:35:00|26467|26460|26447|26440|26467|26460|26442|26435|127
1606250400000|2020-11-24 20:40:00|26444.5|26437.5|26439.5|26432.5|26447|26440|26437|26430|55
1606250700000|2020-11-24 20:45:00|26437|26430|26447|26440|26447|26440|26437|26430|58
1606251000000|2020-11-24 20:50:00|26442|26435|26482|26475|26482|26475|26442|26435|336
1606251300000|2020-11-24 20:55:00|26484.5|26477.5|26467|26460|26497|26490|26467|26460|455
1606251600000|2020-11-24 21:00:00|26469.5|26462.5|26492|26485|26494.5|26487.5|26467|26460|138
1606251900000|2020-11-24 21:05:00|26494.5|26487.5|26482|26475|26494.5|26487.5|26479.5|26472.5|68
1606252200000|2020-11-24 21:10:00|26477|26470|26477|26470|26482|26475|26467|26460|51
1606252500000|2020-11-24 21:15:00|26481|26466|26476|26461|26486|26471|26473.5|26458.5|17
1606252800000|2020-11-24 21:20:00|26478.5|26463.5|26481|26466|26481|26466|26478.5|26463.5|3
1606253100000|2020-11-24 21:25:00|26478.5|26463.5|26481|26466|26481|26466|26478.5|26463.5|18
1606253400000|2020-11-24 21:30:00|26483.5|26468.5|26491|26476|26491|26476|26478.5|26463.5|9
1606253700000|2020-11-24 21:35:00|26496|26481|26511|26496|26511|26496|26496|26481|12
1606254000000|2020-11-24 21:40:00|26506|26491|26518.5|26503.5|26521|26506|26503.5|26488.5|109
1606254300000|2020-11-24 21:45:00|26521|26506|26506|26491|26521|26506|26506|26491|17
1606254600000|2020-11-24 21:50:00|26501|26486|26496|26481|26501|26486|26491|26476|22
1606254900000|2020-11-24 21:55:00|26493.5|26478.5|26493.9|26463.9|26496|26481|26486|26463.5|23
1606255200000|2020-11-24 22:00:00|26494.6|26464.6|26496.3|26466.3|26496.3|26466.3|26493.3|26463.3|0
1606255500000|2020-11-24 22:05:00|26495.5|26465.5|26494.1|26464.1|26496.3|26466.3|26494.1|26464.1|0
1606255800000|2020-11-24 22:10:00|26493.5|26463.5|26492.5|26462.5|26496.6|26466.6|26492|26462|0
1606256100000|2020-11-24 22:15:00|26492.9|26462.9|26494.2|26464.2|26496.1|26466.1|26492.7|26462.7|0
1606256400000|2020-11-24 22:20:00|26494.6|26464.6|26494.4|26464.4|26494.8|26464.8|26494|26464|0
1606256700000|2020-11-24 22:25:00|26494.2|26464.2|26496.4|26466.4|26496.9|26466.9|26494|26464|0
1606257000000|2020-11-24 22:30:00|26496.8|26466.8|26498.1|26468.1|26498.1|26468.1|26496.8|26466.8|0
1606257300000|2020-11-24 22:35:00|26497.9|26467.9|26498.4|26468.4|26498.7|26468.7|26497.9|26467.9|0
1606257600000|2020-11-24 22:40:00|26499.2|26469.2|26499.7|26469.7|26501.5|26471.5|26499.2|26469.2|0
1606257900000|2020-11-24 22:45:00|26499.8|26469.8|26501.5|26471.5|26502.6|26472.6|26498.3|26468.3|0
1606258200000|2020-11-24 22:50:00|26501.7|26471.7|26498.9|26468.9|26501.7|26471.7|26498.1|26468.1|0
1606258500000|2020-11-24 22:55:00|26499.7|26469.7|26496.3|26466.3|26499.7|26469.7|26495.3|26465.3|0
1606258800000|2020-11-24 23:00:00|26497.2|26467.2|26478.5|26463.5|26502.1|26476|26466|26451|76
1606259100000|2020-11-24 23:05:00|26476|26461|26486|26471|26486|26471|26476|26461|42
1606259400000|2020-11-24 23:10:00|26493.5|26478.5|26491|26476|26496|26481|26491|26476|82
1606259700000|2020-11-24 23:15:00|26488.5|26473.5|26486|26471|26491|26476|26486|26471|41
1606260000000|2020-11-24 23:20:00|26483.5|26468.5|26486|26471|26486|26471|26481|26466|59
1606260300000|2020-11-24 23:25:00|26488.5|26473.5|26481|26466|26496|26481|26481|26466|94
1606260600000|2020-11-24 23:30:00|26486|26471|26497|26490|26512|26505|26482|26471|28113
1606260900000|2020-11-24 23:35:00|26502|26495|26482|26475|26502|26495|26482|26475|170
1606261200000|2020-11-24 23:40:00|26487|26480|26492|26485|26502|26495|26477|26470|323
1606261500000|2020-11-24 23:45:00|26489.5|26482.5|26504.5|26497.5|26507|26500|26467|26460|438
1606261800000|2020-11-24 23:50:00|26502|26495|26552|26545|26562|26555|26497|26490|806
1606262100000|2020-11-24 23:55:00|26554.5|26547.5|26542|26535|26567|26560|26537|26530|456
1606262400000|2020-11-25 00:00:00|26539.5|26532.5|26517|26510|26552|26545|26507|26500|2026
1606262700000|2020-11-25 00:05:00|26512|26505|26547|26540|26554.5|26547.5|26507|26500|953
1606263000000|2020-11-25 00:10:00|26552|26545|26582|26575|26602|26595|26544.5|26537.5|1791
1606263300000|2020-11-25 00:15:00|26587|26580|26677|26670|26697|26690|26582|26575|2798
1606263600000|2020-11-25 00:20:00|26682|26675|26692|26685|26712|26705|26652|26645|1176
1606263900000|2020-11-25 00:25:00|26694.5|26687.5|26677|26670|26717|26710|26677|26670|1063
1606264200000|2020-11-25 00:30:00|26672|26665|26672|26665|26707|26700|26672|26665|866
1606264500000|2020-11-25 00:35:00|26674.5|26667.5|26662|26655|26689.5|26682.5|26662|26655|817
1606264800000|2020-11-25 00:40:00|26657|26650|26637|26630|26667|26660|26627|26620|1111
1606265100000|2020-11-25 00:45:00|26642|26635|26682|26675|26682|26675|26642|26635|745
1606265400000|2020-11-25 00:50:00|26677|26670|26662|26655|26692|26685|26662|26655|455
1606265700000|2020-11-25 00:55:00|26664.5|26657.5|26674.5|26667.5|26682|26675|26647|26640|659
1606266000000|2020-11-25 01:00:00|26672|26665|26667|26660|26682|26675|26662|26655|453
1606266300000|2020-11-25 01:05:00|26664.5|26657.5|26687|26680|26687|26680|26662|26655|331
1606266600000|2020-11-25 01:10:00|26682|26675|26662|26655|26692|26685|26659.5|26652.5|327
1606266900000|2020-11-25 01:15:00|26659.5|26652.5|26667|26660|26669.5|26662.5|26647|26640|504
1606267200000|2020-11-25 01:20:00|26669.5|26662.5|26687|26680|26687|26680|26667|26660|480
1606267500000|2020-11-25 01:25:00|26689.5|26682.5|26697|26690|26697|26690|26682|26675|268
1606267800000|2020-11-25 01:30:00|26702|26695|26677|26670|26702|26695|26672|26665|341
1606268100000|2020-11-25 01:35:00|26679.5|26672.5|26687|26680|26692|26685|26677|26670|297
1606268400000|2020-11-25 01:40:00|26689.5|26682.5|26672|26665|26692|26685|26657|26650|229
1606268700000|2020-11-25 01:45:00|26674.5|26667.5|26634.5|26627.5|26677|26670|26632|26625|452
1606269000000|2020-11-25 01:50:00|26632|26625|26632|26625|26647|26640|26622|26615|611
1606269300000|2020-11-25 01:55:00|26637|26630|26632|26625|26637|26630|26612|26605|526
1606269600000|2020-11-25 02:00:00|26634.5|26627.5|26647|26640|26657|26650|26632|26625|339
1606269900000|2020-11-25 02:05:00|26644.5|26637.5|26607|26600|26644.5|26637.5|26582|26575|964
1606270200000|2020-11-25 02:10:00|26609.5|26602.5|26607|26600|26627|26620|26602|26595|615
1606270500000|2020-11-25 02:15:00|26604.5|26597.5|26614.5|26607.5|26622|26615|26602|26595|245
1606270800000|2020-11-25 02:20:00|26617|26610|26607|26600|26622|26615|26607|26600|325
1606271100000|2020-11-25 02:25:00|26609.5|26602.5|26582|26575|26612|26605|26582|26575|516
1606271400000|2020-11-25 02:30:00|26577|26570|26577|26570|26592|26585|26569.5|26562.5|616
1606271700000|2020-11-25 02:35:00|26582|26575|26567|26560|26587|26580|26567|26560|242
1606272000000|2020-11-25 02:40:00|26564.5|26557.5|26562|26555|26577|26570|26562|26555|354
1606272300000|2020-11-25 02:45:00|26557|26550|26542|26535|26562|26555|26537|26530|326
1606272600000|2020-11-25 02:50:00|26539.5|26532.5|26527|26520|26542|26535|26522|26515|307
1606272900000|2020-11-25 02:55:00|26529.5|26522.5|26552|26545|26552|26545|26529.5|26522.5|162
1606273200000|2020-11-25 03:00:00|26547|26540|26547|26540|26552|26545|26537|26530|271
1606273500000|2020-11-25 03:05:00|26542|26535|26527|26520|26542|26535|26519.5|26512.5|304
1606273800000|2020-11-25 03:10:00|26529.5|26522.5|26562|26555|26562|26555|26527|26520|288
1606274100000|2020-11-25 03:15:00|26557|26550|26507|26500|26557|26550|26507|26500|228
1606274400000|2020-11-25 03:20:00|26504.5|26497.5|26547|26540|26547|26540|26502|26495|538
1606274700000|2020-11-25 03:25:00|26549.5|26542.5|26552|26545|26559.5|26552.5|26542|26535|259
1606275000000|2020-11-25 03:30:00|26557|26550|26567|26560|26577|26570|26537|26530|894
1606275300000|2020-11-25 03:35:00|26564.5|26557.5|26477|26470|26567|26560|26467|26460|1140
1606275600000|2020-11-25 03:40:00|26472|26465|26427|26420|26472|26465|26332|26325|3137
1606275900000|2020-11-25 03:45:00|26424.5|26417.5|26437|26430|26437|26430|26377|26370|971
1606276200000|2020-11-25 03:50:00|26432|26425|26447|26440|26457|26450|26422|26415|1121
1606276500000|2020-11-25 03:55:00|26452|26445|26472|26465|26477|26470|26442|26435|581
1606276800000|2020-11-25 04:00:00|26474.5|26467.5|26462|26455|26477|26470|26447|26440|430
1606277100000|2020-11-25 04:05:00|26457|26450|26482|26475|26482|26475|26442|26435|499
1606277400000|2020-11-25 04:10:00|26479.5|26472.5|26492|26485|26502|26495|26472|26465|481
1606277700000|2020-11-25 04:15:00|26494.5|26487.5|26492|26485|26514.5|26507.5|26487|26480|526
1606278000000|2020-11-25 04:20:00|26489.5|26482.5|26477|26470|26492|26485|26462|26455|407
1606278300000|2020-11-25 04:25:00|26472|26465|26432|26425|26477|26470|26432|26425|463
1606278600000|2020-11-25 04:30:00|26427|26420|26442|26435|26454.5|26447.5|26427|26420|404
1606278900000|2020-11-25 04:35:00|26439.5|26432.5|26422|26415|26442|26435|26417|26410|437
1606279200000|2020-11-25 04:40:00|26424.5|26417.5|26427|26420|26447|26440|26402|26395|496
1606279500000|2020-11-25 04:45:00|26429.5|26422.5|26422|26415|26447|26440|26407|26400|248
1606279800000|2020-11-25 04:50:00|26419.5|26412.5|26397|26390|26422|26415|26392|26385|279
1606280100000|2020-11-25 04:55:00|26394.5|26387.5|26372|26365|26409.5|26402.5|26372|26365|467
1606280400000|2020-11-25 05:00:00|26374.5|26367.5|26397|26390|26397|26390|26352|26345|731
1606280700000|2020-11-25 05:05:00|26392|26385|26332|26325|26397|26390|26332|26325|1237
1606281000000|2020-11-25 05:10:00|26337|26330|26312|26305|26342|26335|26307|26300|1242
1606281300000|2020-11-25 05:15:00|26309.5|26302.5|26272|26265|26317|26310|26272|26265|1382
1606281600000|2020-11-25 05:20:00|26277|26270|26307|26300|26309.5|26302.5|26262|26255|1013
1606281900000|2020-11-25 05:25:00|26309.5|26302.5|26327|26320|26347|26340|26309.5|26302.5|1073
1606282200000|2020-11-25 05:30:00|26322|26315|26372|26365|26372|26365|26317|26310|573
1606282500000|2020-11-25 05:35:00|26367|26360|26377|26370|26392|26385|26362|26355|824
1606282800000|2020-11-25 05:40:00|26374.5|26367.5|26402|26395|26412|26405|26367|26360|519
1606283100000|2020-11-25 05:45:00|26399.5|26392.5|26382|26375|26407|26400|26372|26365|748
1606283400000|2020-11-25 05:50:00|26377|26370|26324.5|26317.5|26382|26375|26312|26305|1135
1606283700000|2020-11-25 05:55:00|26327|26320|26287|26280|26327|26320|26287|26280|2035
1606284000000|2020-11-25 06:00:00|26292|26285|26357|26350|26367|26360|26292|26285|1860
1606284300000|2020-11-25 06:05:00|26362|26355|26387|26380|26387|26380|26362|26355|682
1606284600000|2020-11-25 06:10:00|26382|26375|26389.5|26382.5|26397|26390|26372|26365|566
1606284900000|2020-11-25 06:15:00|26387|26380|26377|26370|26392|26385|26367|26360|425
1606285200000|2020-11-25 06:20:00|26374.5|26367.5|26357|26350|26377|26370|26357|26350|243
1606285500000|2020-11-25 06:25:00|26362|26355|26367|26360|26372|26365|26362|26355|65
1606285800000|2020-11-25 06:30:00|26364.5|26357.5|26382|26375|26387|26380|26359.5|26352.5|83
1606286100000|2020-11-25 06:35:00|26377|26370|26369.5|26362.5|26379.5|26372.5|26367|26360|19
1606286400000|2020-11-25 06:40:00|26372|26365|26372|26365|26374.5|26367.5|26352|26345|152
1606286700000|2020-11-25 06:45:00|26369.5|26362.5|26354.5|26347.5|26377|26370|26352|26345|184
1606287000000|2020-11-25 06:50:00|26357|26350|26367|26360|26367|26360|26357|26350|62
1606287300000|2020-11-25 06:55:00|26369.5|26362.5|26364.5|26357.5|26372|26365|26362|26355|25
1606287600000|2020-11-25 07:00:00|26367|26360|26407|26400|26407|26400|26367|26360|127
1606287900000|2020-11-25 07:05:00|26402|26395|26402|26395|26404.5|26397.5|26397|26390|54
1606288200000|2020-11-25 07:10:00|26399.5|26392.5|26407|26400|26409.5|26402.5|26397|26390|76
1606288500000|2020-11-25 07:15:00|26409.5|26402.5|26397|26390|26412|26405|26384.5|26377.5|79
1606288800000|2020-11-25 07:20:00|26399.5|26392.5|26407|26400|26407|26400|26394.5|26387.5|42
1606289100000|2020-11-25 07:25:00|26402|26395|26427|26420|26432|26425|26397|26390|204
1606289400000|2020-11-25 07:30:00|26422|26415|26417|26410|26437|26430|26412|26405|237
1606289700000|2020-11-25 07:35:00|26419.5|26412.5|26427|26420|26442|26435|26417|26410|131
1606290000000|2020-11-25 07:40:00|26422|26415|26412|26405|26427|26420|26412|26405|38
1606290300000|2020-11-25 07:45:00|26417|26410|26392|26385|26422|26415|26392|26385|111
1606290600000|2020-11-25 07:50:00|26397|26390|26427|26420|26427|26420|26397|26390|47
1606290900000|2020-11-25 07:55:00|26422|26415|26434.5|26427.5|26437|26430|26419.5|26412.5|73
1606291200000|2020-11-25 08:00:00|26437|26430|26437|26430|26437|26430|26417|26410|193
1606291500000|2020-11-25 08:05:00|26442|26435|26447|26440|26467|26460|26442|26435|346
1606291800000|2020-11-25 08:10:00|26442|26435|26402|26395|26452|26445|26397|26390|227
1606292100000|2020-11-25 08:15:00|26404.5|26397.5|26394.5|26387.5|26419.5|26412.5|26387|26380|141
1606292400000|2020-11-25 08:20:00|26392|26385|26382|26375|26404.5|26397.5|26367|26360|249
1606292700000|2020-11-25 08:25:00|26387|26380|26382|26375|26394.5|26387.5|26372|26365|151
1606293000000|2020-11-25 08:30:00|26387|26380|26399.5|26392.5|26407|26400|26372|26365|205
1606293300000|2020-11-25 08:35:00|26402|26395|26389.5|26382.5|26412|26405|26387|26380|119
1606293600000|2020-11-25 08:40:00|26387|26380|26372|26365|26397|26390|26362|26355|177
1606293900000|2020-11-25 08:45:00|26369.5|26362.5|26322|26315|26369.5|26362.5|26322|26315|273
1606294200000|2020-11-25 08:50:00|26327|26320|26307|26300|26349.5|26342.5|26307|26300|157
1606294500000|2020-11-25 08:55:00|26312|26305|26312|26305|26332|26325|26302|26295|163
1606294800000|2020-11-25 09:00:00|26314.5|26307.5|26329.5|26322.5|26342|26335|26312|26305|152
1606295100000|2020-11-25 09:05:00|26327|26320|26317|26310|26332|26325|26312|26305|144
1606295400000|2020-11-25 09:10:00|26319.5|26312.5|26327|26320|26327|26320|26312|26305|75
1606295700000|2020-11-25 09:15:00|26332|26325|26332|26325|26344.5|26337.5|26322|26315|296
1606296000000|2020-11-25 09:20:00|26327|26320|26302|26295|26337|26330|26302|26295|100
1606296300000|2020-11-25 09:25:00|26297|26290|26257|26250|26297|26290|26247|26240|406
1606296600000|2020-11-25 09:30:00|26259.5|26252.5|26272|26265|26277|26270|26244.5|26237.5|221
1606296900000|2020-11-25 09:35:00|26274.5|26267.5|26272|26265|26277|26270|26267|26260|138
1606297200000|2020-11-25 09:40:00|26277|26270|26292|26285|26292|26285|26269.5|26262.5|101
1606297500000|2020-11-25 09:45:00|26289.5|26282.5|26287|26280|26292|26285|26282|26275|169
1606297800000|2020-11-25 09:50:00|26292|26285|26292|26285|26297|26290|26277|26270|46
1606298100000|2020-11-25 09:55:00|26294.5|26287.5|26287|26280|26297|26290|26267|26260|106
1606298400000|2020-11-25 10:00:00|26289.5|26282.5|26312|26305|26317|26310|26287|26280|165
1606298700000|2020-11-25 10:05:00|26307|26300|26307|26300|26317|26310|26299.5|26292.5|58
1606299000000|2020-11-25 10:10:00|26312|26305|26317|26310|26327|26320|26307|26300|72
1606299300000|2020-11-25 10:15:00|26319.5|26312.5|26312|26305|26319.5|26312.5|26304.5|26297.5|55
1606299600000|2020-11-25 10:20:00|26309.5|26302.5|26307|26300|26312|26305|26302|26295|35
1606299900000|2020-11-25 10:25:00|26309.5|26302.5|26312|26305|26327|26320|26294.5|26287.5|110
1606300200000|2020-11-25 10:30:00|26307|26300|26307|26300|26317|26310|26307|26300|33
1606300500000|2020-11-25 10:35:00|26312|26305|26317|26310|26317|26310|26307|26300|31
1606300800000|2020-11-25 10:40:00|26314.5|26307.5|26289.5|26282.5|26317|26310|26289.5|26282.5|26
1606301100000|2020-11-25 10:45:00|26292|26285|26282|26275|26297|26290|26277|26270|63
1606301400000|2020-11-25 10:50:00|26277|26270|26267|26260|26282|26275|26262|26255|65
1606301700000|2020-11-25 10:55:00|26264.5|26257.5|26272|26265|26282|26275|26264.5|26257.5|42
1606302000000|2020-11-25 11:00:00|26274.5|26267.5|26282|26275|26282|26275|26272|26265|41
1606302300000|2020-11-25 11:05:00|26287|26280|26272|26265|26287|26280|26262|26255|135
1606302600000|2020-11-25 11:10:00|26267|26260|26272|26265|26272|26265|26262|26255|43
1606302900000|2020-11-25 11:15:00|26269.5|26262.5|26272|26265|26274.5|26267.5|26262|26255|45
1606303200000|2020-11-25 11:20:00|26277|26270|26287|26280|26292|26285|26277|26270|60
1606303500000|2020-11-25 11:25:00|26284.5|26277.5|26287|26280|26297|26290|26282|26275|70
1606303800000|2020-11-25 11:30:00|26292|26285|26297|26290|26297|26290|26287|26280|63
1606304100000|2020-11-25 11:35:00|26302|26295|26292|26285|26302|26295|26282|26275|75
1606304400000|2020-11-25 11:40:00|26294.5|26287.5|26322|26315|26322|26315|26287|26280|163
1606304700000|2020-11-25 11:45:00|26319.5|26312.5|26307|26300|26319.5|26312.5|26307|26300|66
1606305000000|2020-11-25 11:50:00|26312|26305|26307|26300|26312|26305|26302|26295|53
1606305300000|2020-11-25 11:55:00|26304.5|26297.5|26299.5|26292.5|26312|26305|26297|26290|88
1606305600000|2020-11-25 12:00:00|26302|26295|26317|26310|26322|26315|26302|26295|43
1606305900000|2020-11-25 12:05:00|26314.5|26307.5|26312|26305|26322|26315|26312|26305|33
1606306200000|2020-11-25 12:10:00|26314.5|26307.5|26317|26310|26322|26315|26312|26305|44
1606306500000|2020-11-25 12:15:00|26319.5|26312.5|26327|26320|26327|26320|26317|26310|49
1606306800000|2020-11-25 12:20:00|26324.5|26317.5|26317|26310|26324.5|26317.5|26312|26305|41
1606307100000|2020-11-25 12:25:00|26314.5|26307.5|26332|26325|26332|26325|26307|26300|59
1606307400000|2020-11-25 12:30:00|26329.5|26322.5|26337|26330|26339.5|26332.5|26327|26320|49
1606307700000|2020-11-25 12:35:00|26342|26335|26332|26325|26342|26335|26322|26315|55
1606308000000|2020-11-25 12:40:00|26329.5|26322.5|26317|26310|26332|26325|26317|26310|39
1606308300000|2020-11-25 12:45:00|26319.5|26312.5|26272|26265|26322|26315|26272|26265|163
1606308600000|2020-11-25 12:50:00|26267|26260|26277|26270|26287|26280|26267|26260|60
1606308900000|2020-11-25 12:55:00|26274.5|26267.5|26282|26275|26284.5|26277.5|26267|26260|98
1606309200000|2020-11-25 13:00:00|26279.5|26272.5|26292|26285|26297|26290|26277|26270|77
1606309500000|2020-11-25 13:05:00|26294.5|26287.5|26292|26285|26297|26290|26282|26275|167
1606309800000|2020-11-25 13:10:00|26294.5|26287.5|26287|26280|26297|26290|26287|26280|70
1606310100000|2020-11-25 13:15:00|26289.5|26282.5|26267|26260|26302|26295|26267|26260|239
1606310400000|2020-11-25 13:20:00|26272|26265|26282|26275|26287|26280|26272|26265|67
1606310700000|2020-11-25 13:25:00|26279.5|26272.5|26282|26275|26287|26280|26277|26270|19
1606311000000|2020-11-25 13:30:00|26287|26280|26302|26295|26307|26300|26267|26260|159
1606311300000|2020-11-25 13:35:00|26304.5|26297.5|26292|26285|26307|26300|26284.5|26277.5|147
1606311600000|2020-11-25 13:40:00|26289.5|26282.5|26287|26280|26294.5|26287.5|26282|26275|114
1606311900000|2020-11-25 13:45:00|26282|26275|26287|26280|26292|26285|26272|26265|122
1606312200000|2020-11-25 13:50:00|26292|26285|26277|26270|26292|26285|26269.5|26262.5|83
1606312500000|2020-11-25 13:55:00|26274.5|26267.5|26277|26270|26282|26275|26272|26265|19
1606312800000|2020-11-25 14:00:00|26282|26275|26272|26265|26289.5|26282.5|26272|26265|50
1606313100000|2020-11-25 14:05:00|26267|26260|26287|26280|26287|26280|26267|26260|56
1606313400000|2020-11-25 14:10:00|26282|26275|26292|26285|26292|26285|26282|26275|43
1606313700000|2020-11-25 14:15:00|26289.5|26282.5|26282|26275|26292|26285|26282|26275|24
1606314000000|2020-11-25 14:20:00|26277|26270|26282|26275|26287|26280|26277|26270|29
1606314300000|2020-11-25 14:25:00|26284.5|26277.5|26277|26270|26287|26280|26272|26265|38
1606314600000|2020-11-25 14:30:00|26272|26265|26262|26255|26287|26280|26249.5|26242.5|319
1606314900000|2020-11-25 14:35:00|26259.5|26252.5|26242|26235|26274.5|26267.5|26242|26235|196
1606315200000|2020-11-25 14:40:00|26247|26240|26262|26255|26264.5|26257.5|26227|26220|242
1606315500000|2020-11-25 14:45:00|26264.5|26257.5|26227|26220|26267|26260|26227|26220|178
1606315800000|2020-11-25 14:50:00|26232|26225|26212|26205|26239.5|26232.5|26212|26205|199
1606316100000|2020-11-25 14:55:00|26209.5|26202.5|26207|26200|26212|26205|26192|26185|162
1606316400000|2020-11-25 15:00:00|26209.5|26202.5|26192|26185|26212|26205|26192|26185|195
1606316700000|2020-11-25 15:05:00|26187|26180|26202|26195|26202|26195|26187|26180|322
1606317000000|2020-11-25 15:10:00|26197|26190|26222|26215|26222|26215|26197|26190|512
1606317300000|2020-11-25 15:15:00|26217|26210|26242|26235|26247|26240|26217|26210|338
1606317600000|2020-11-25 15:20:00|26247|26240|26262|26255|26262|26255|26242|26235|224
1606317900000|2020-11-25 15:25:00|26257|26250|26262|26255|26267|26260|26247|26240|164
1606318200000|2020-11-25 15:30:00|26267|26260|26272|26265|26274.5|26267.5|26262|26255|121
1606318500000|2020-11-25 15:35:00|26274.5|26267.5|26277|26270|26282|26275|26262|26255|260
1606318800000|2020-11-25 15:40:00|26274.5|26267.5|26292|26285|26292|26285|26267|26260|243
1606319100000|2020-11-25 15:45:00|26287|26280|26292|26285|26302|26295|26282|26275|244
1606319400000|2020-11-25 15:50:00|26294.5|26287.5|26307|26300|26317|26310|26294.5|26287.5|909
1606319700000|2020-11-25 15:55:00|26309.5|26302.5|26302|26295|26312|26305|26292|26285|189
1606320000000|2020-11-25 16:00:00|26297|26290|26312|26305|26327|26320|26292|26285|339
1606320300000|2020-11-25 16:05:00|26309.5|26302.5|26322|26315|26327|26320|26302|26295|303
1606320600000|2020-11-25 16:10:00|26327|26320|26317|26310|26327|26320|26307|26300|297
1606320900000|2020-11-25 16:15:00|26312|26305|26302|26295|26317|26310|26302|26295|126
1606321200000|2020-11-25 16:20:00|26307|26300|26317|26310|26322|26315|26307|26300|107
1606321500000|2020-11-25 16:25:00|26312|26305|26332|26325|26332|26325|26312|26305|123
1606321800000|2020-11-25 16:30:00|26327|26320|26332|26325|26337|26330|26327|26320|145
1606322100000|2020-11-25 16:35:00|26329.5|26322.5|26337|26330|26342|26335|26322|26315|239
1606322400000|2020-11-25 16:40:00|26332|26325|26317|26310|26337|26330|26304.5|26297.5|284
1606322700000|2020-11-25 16:45:00|26314.5|26307.5|26332|26325|26337|26330|26307|26300|155
1606323000000|2020-11-25 16:50:00|26334.5|26327.5|26337|26330|26344.5|26337.5|26332|26325|87
1606323300000|2020-11-25 16:55:00|26339.5|26332.5|26342|26335|26342|26335|26337|26330|27
1606323600000|2020-11-25 17:00:00|26344.5|26337.5|26357|26350|26362|26355|26332|26325|173
1606323900000|2020-11-25 17:05:00|26362|26355|26357|26350|26362|26355|26347|26340|117
1606324200000|2020-11-25 17:10:00|26354.5|26347.5|26357|26350|26364.5|26357.5|26347|26340|156
1606324500000|2020-11-25 17:15:00|26359.5|26352.5|26342|26335|26359.5|26352.5|26337|26330|68
1606324800000|2020-11-25 17:20:00|26339.5|26332.5|26324.5|26317.5|26342|26335|26322|26315|39
1606325100000|2020-11-25 17:25:00|26327|26320|26317|26310|26332|26325|26317|26310|61
1606325400000|2020-11-25 17:30:00|26322|26315|26322|26315|26332|26325|26317|26310|67
1606325700000|2020-11-25 17:35:00|26317|26310|26317|26310|26319.5|26312.5|26312|26305|34
1606326000000|2020-11-25 17:40:00|26314.5|26307.5|26332|26325|26337|26330|26314.5|26307.5|68
1606326300000|2020-11-25 17:45:00|26337|26330|26327|26320|26337|26330|26327|26320|50
1606326600000|2020-11-25 17:50:00|26322|26315|26332|26325|26337|26330|26319.5|26312.5|39
1606326900000|2020-11-25 17:55:00|26334.5|26327.5|26347|26340|26352|26345|26332|26325|120
1606327200000|2020-11-25 18:00:00|26352|26345|26357|26350|26367|26360|26349.5|26342.5|94
1606327500000|2020-11-25 18:05:00|26359.5|26352.5|26367|26360|26367|26360|26352|26345|127
1606327800000|2020-11-25 18:10:00|26364.5|26357.5|26362|26355|26367|26360|26357|26350|76
1606328100000|2020-11-25 18:15:00|26359.5|26352.5|26357|26350|26369.5|26362.5|26357|26350|91
1606328400000|2020-11-25 18:20:00|26354.5|26347.5|26357|26350|26362|26355|26352|26345|93
1606328700000|2020-11-25 18:25:00|26359.5|26352.5|26352|26345|26362|26355|26352|26345|46
1606329000000|2020-11-25 18:30:00|26349.5|26342.5|26372|26365|26377|26370|26337|26330|264
1606329300000|2020-11-25 18:35:00|26377|26370|26377|26370|26382|26375|26372|26365|76
1606329600000|2020-11-25 18:40:00|26382|26375|26382|26375|26387|26380|26367|26360|95
1606329900000|2020-11-25 18:45:00|26377|26370|26382|26375|26382|26375|26367|26360|63
1606330200000|2020-11-25 18:50:00|26379.5|26372.5|26392|26385|26392|26385|26377|26370|37
1606330500000|2020-11-25 18:55:00|26387|26380|26397|26390|26397|26390|26387|26380|112
1606330800000|2020-11-25 19:00:00|26394.5|26387.5|26382|26375|26394.5|26387.5|26374.5|26367.5|108
1606331100000|2020-11-25 19:05:00|26379.5|26372.5|26367|26360|26399.5|26392.5|26362|26355|151
1606331400000|2020-11-25 19:10:00|26362|26355|26347|26340|26367|26360|26342|26335|109
1606331700000|2020-11-25 19:15:00|26344.5|26337.5|26357|26350|26367|26360|26344.5|26337.5|100
1606332000000|2020-11-25 19:20:00|26362|26355|26372|26365|26372|26365|26357|26350|79
1606332300000|2020-11-25 19:25:00|26369.5|26362.5|26382|26375|26387|26380|26367|26360|55
1606332600000|2020-11-25 19:30:00|26384.5|26377.5|26372|26365|26389.5|26382.5|26372|26365|68
1606332900000|2020-11-25 19:35:00|26374.5|26367.5|26357|26350|26374.5|26367.5|26357|26350|41
1606333200000|2020-11-25 19:40:00|26359.5|26352.5|26357|26350|26367|26360|26347|26340|105
1606333500000|2020-11-25 19:45:00|26354.5|26347.5|26362|26355|26367|26360|26352|26345|42
1606333800000|2020-11-25 19:50:00|26357|26350|26372|26365|26372|26365|26357|26350|54
1606334100000|2020-11-25 19:55:00|26377|26370|26382|26375|26392|26385|26372|26365|81
1606334400000|2020-11-25 20:00:00|26379.5|26372.5|26362|26355|26382|26375|26357|26350|56
1606334700000|2020-11-25 20:05:00|26357|26350|26382|26375|26382|26375|26357|26350|87
1606335000000|2020-11-25 20:10:00|26384.5|26377.5|26402|26395|26402|26395|26382|26375|214
1606335300000|2020-11-25 20:15:00|26404.5|26397.5|26382|26375|26407|26400|26382|26375|80
1606335600000|2020-11-25 20:20:00|26384.5|26377.5|26372|26365|26384.5|26377.5|26367|26360|80
1606335900000|2020-11-25 20:25:00|26374.5|26367.5|26372|26365|26382|26375|26367|26360|173
1606336200000|2020-11-25 20:30:00|26377|26370|26382|26375|26382|26375|26367|26360|53
1606336500000|2020-11-25 20:35:00|26377|26370|26359.5|26352.5|26377|26370|26359.5|26352.5|53
1606336800000|2020-11-25 20:40:00|26362|26355|26362|26355|26377|26370|26359.5|26352.5|64
1606337100000|2020-11-25 20:45:00|26359.5|26352.5|26342|26335|26362|26355|26342|26335|218
1606337400000|2020-11-25 20:50:00|26337|26330|26332|26325|26342|26335|26312|26305|391
1606337700000|2020-11-25 20:55:00|26334.5|26327.5|26307|26300|26337|26330|26297|26290|393
1606338000000|2020-11-25 21:00:00|26302|26295|26317|26310|26337|26330|26302|26295|161
1606338300000|2020-11-25 21:05:00|26314.5|26307.5|26317|26310|26322|26315|26312|26305|38
1606338600000|2020-11-25 21:10:00|26322|26315|26322|26315|26322|26315|26312|26305|41
1606338900000|2020-11-25 21:15:00|26326|26311|26316|26301|26326|26311|26316|26301|26
1606339200000|2020-11-25 21:20:00|26313.5|26298.5|26303.5|26288.5|26316|26301|26296|26281|65
1606339500000|2020-11-25 21:25:00|26301|26286|26296|26281|26301|26286|26291|26276|53
1606339800000|2020-11-25 21:30:00|||||||||18
1606340100000|2020-11-25 21:35:00|26301|26286|26296|26281|26301|26286|26296|26281|38
1606340400000|2020-11-25 21:40:00|26301|26286|26301|26286|26306|26291|26301|26286|13
1606340700000|2020-11-25 21:45:00|26296|26281|26281|26266|26301|26286|26276|26261|40
1606341000000|2020-11-25 21:50:00|26283.5|26268.5|26296|26281|26298.5|26283.5|26283.5|26268.5|51
1606341300000|2020-11-25 21:55:00|26298.5|26283.5|26299.5|26269.5|26299.9|26283.5|26288.5|26267.3|40
1606341600000|2020-11-25 22:00:00|26299.4|26269.4|26304.4|26274.4|26304.6|26274.6|26297.2|26267.2|0
1606341900000|2020-11-25 22:05:00|26304.6|26274.6|26303.9|26273.9|26304.6|26274.6|26302.7|26272.7|0
1606342200000|2020-11-25 22:10:00|26304.4|26274.4|26304.2|26274.2|26304.6|26274.6|26304|26274|0
1606342500000|2020-11-25 22:15:00|26304|26274|26304.6|26274.6|26304.6|26274.6|26303.5|26273.5|0
1606342800000|2020-11-25 22:20:00|26304.2|26274.2|26306.6|26276.6|26306.6|26276.6|26303.8|26273.8|0
1606343100000|2020-11-25 22:25:00|26305.5|26275.5|26308.1|26278.1|26308.3|26278.3|26305.5|26275.5|0
1606343400000|2020-11-25 22:30:00|26308.3|26278.3|26306.4|26276.4|26308.9|26278.9|26306.4|26276.4|0
1606343700000|2020-11-25 22:35:00|26306.2|26276.2|26308|26278|26308|26278|26305.3|26275.3|0
1606344000000|2020-11-25 22:40:00|26307.8|26277.8|26308.6|26278.6|26308.8|26278.8|26307.8|26277.8|0
1606344300000|2020-11-25 22:45:00|26308.7|26278.7|26310.1|26280.1|26310.1|26280.1|26308.7|26278.7|0
1606344600000|2020-11-25 22:50:00|26312.8|26282.8|26312.2|26282.2|26313.2|26283.2|26311.4|26281.4|0
1606344900000|2020-11-25 22:55:00|26315|26285|26314.8|26284.8|26315|26285|26313.6|26283.6|0
1606345200000|2020-11-25 23:00:00|26320|26290|26323.5|26308.5|26346|26331|26318.5|26288.7|37
1606345500000|2020-11-25 23:05:00|26321|26306|26326|26311|26328.5|26313.5|26321|26306|2
1606345800000|2020-11-25 23:10:00|26328.5|26313.5|26331|26316|26333.5|26318.5|26328.5|26313.5|8
1606346100000|2020-11-25 23:15:00|26321|26306|26326|26311|26326|26311|26321|26306|23
1606346400000|2020-11-25 23:20:00|26328.5|26313.5|26328.5|26313.5|26328.5|26313.5|26321|26306|8
1606346700000|2020-11-25 23:25:00|26326|26311|26336|26321|26336|26321|26321|26306|9
1606347000000|2020-11-25 23:30:00|26341|26326|26312|26305|26342|26335|26312|26305|22628
1606347300000|2020-11-25 23:35:00|26309.5|26302.5|26327|26320|26332|26325|26307|26300|123
1606347600000|2020-11-25 23:40:00|26324.5|26317.5|26317|26310|26332|26325|26312|26305|219
1606347900000|2020-11-25 23:45:00|26319.5|26312.5|26292|26285|26322|26315|26292|26285|276
1606348200000|2020-11-25 23:50:00|26287|26280|26282|26275|26292|26285|26272|26265|324
1606348500000|2020-11-25 23:55:00|26279.5|26272.5|26272|26265|26292|26285|26272|26265|377
1606348800000|2020-11-26 00:00:00|26269.5|26262.5|26282|26275|26297|26290|26267|26260|801
1606349100000|2020-11-26 00:05:00|26284.5|26277.5|26287|26280|26297|26290|26257|26250|620
1606349400000|2020-11-26 00:10:00|26284.5|26277.5|26292|26285|26292|26285|26267|26260|502
1606349700000|2020-11-26 00:15:00|26289.5|26282.5|26272|26265|26289.5|26282.5|26267|26260|500
1606350000000|2020-11-26 00:20:00|26277|26270|26352|26345|26352|26345|26277|26270|1087
1606350300000|2020-11-26 00:25:00|26349.5|26342.5|26377|26370|26382|26375|26347|26340|541
1606350600000|2020-11-26 00:30:00|26374.5|26367.5|26387|26380|26397|26390|26367|26360|541
1606350900000|2020-11-26 00:35:00|26392|26385|26424.5|26417.5|26439.5|26432.5|26392|26385|894
1606351200000|2020-11-26 00:40:00|26422|26415|26477|26470|26477|26470|26422|26415|1070
1606351500000|2020-11-26 00:45:00|26474.5|26467.5|26437|26430|26477|26470|26437|26430|446
1606351800000|2020-11-26 00:50:00|26434.5|26427.5|26417|26410|26447|26440|26412|26405|421
1606352100000|2020-11-26 00:55:00|26422|26415|26407|26400|26422|26415|26399.5|26392.5|328
1606352400000|2020-11-26 01:00:00|26412|26405|26419.5|26412.5|26429.5|26422.5|26397|26390|478
1606352700000|2020-11-26 01:05:00|26422|26415|26387|26380|26424.5|26417.5|26387|26380|590
1606353000000|2020-11-26 01:10:00|26392|26385|26372|26365|26392|26385|26367|26360|526
1606353300000|2020-11-26 01:15:00|26374.5|26367.5|26377|26370|26387|26380|26367|26360|424
1606353600000|2020-11-26 01:20:00|26382|26375|26369.5|26362.5|26387|26380|26364.5|26357.5|304
1606353900000|2020-11-26 01:25:00|26367|26360|26402|26395|26402|26395|26367|26360|412
1606354200000|2020-11-26 01:30:00|26397|26390|26407|26400|26417|26410|26382|26375|460
1606354500000|2020-11-26 01:35:00|26404.5|26397.5|26422|26415|26427|26420|26402|26395|317
1606354800000|2020-11-26 01:40:00|26424.5|26417.5|26437|26430|26444.5|26437.5|26424.5|26417.5|425
1606355100000|2020-11-26 01:45:00|26439.5|26432.5|26457|26450|26457|26450|26439.5|26432.5|366
1606355400000|2020-11-26 01:50:00|26459.5|26452.5|26437|26430|26467|26460|26437|26430|470
1606355700000|2020-11-26 01:55:00|26434.5|26427.5|26427|26420|26434.5|26427.5|26407|26400|324
1606356000000|2020-11-26 02:00:00|26429.5|26422.5|26452|26445|26457|26450|26427|26420|262
1606356300000|2020-11-26 02:05:00|26449.5|26442.5|26477|26470|26477|26470|26444.5|26437.5|535
1606356600000|2020-11-26 02:10:00|26474.5|26467.5|26452|26445|26477|26470|26452|26445|275
1606356900000|2020-11-26 02:15:00|26454.5|26447.5|26472|26465|26472|26465|26452|26445|216
1606357200000|2020-11-26 02:20:00|26477|26470|26467|26460|26482|26475|26467|26460|386
1606357500000|2020-11-26 02:25:00|26469.5|26462.5|26477|26470|26477|26470|26457|26450|332
1606357800000|2020-11-26 02:30:00|26479.5|26472.5|26454.5|26447.5|26482|26475|26442|26435|420
1606358100000|2020-11-26 02:35:00|26457|26450|26452|26445|26459.5|26452.5|26447|26440|101
1606358400000|2020-11-26 02:40:00|26449.5|26442.5|26457|26450|26457|26450|26442|26435|101
1606358700000|2020-11-26 02:45:00|26454.5|26447.5|26462|26455|26467|26460|26452|26445|63
1606359000000|2020-11-26 02:50:00|26459.5|26452.5|26442|26435|26462|26455|26442|26435|109
1606359300000|2020-11-26 02:55:00|26437|26430|26452|26445|26452|26445|26437|26430|103
1606359600000|2020-11-26 03:00:00|26449.5|26442.5|26432|26425|26452|26445|26432|26425|104
1606359900000|2020-11-26 03:05:00|26434.5|26427.5|26437|26430|26444.5|26437.5|26434.5|26427.5|68
1606360200000|2020-11-26 03:10:00|26434.5|26427.5|26422|26415|26437|26430|26422|26415|182
1606360500000|2020-11-26 03:15:00|26419.5|26412.5|26412|26405|26422|26415|26407|26400|241
1606360800000|2020-11-26 03:20:00|26409.5|26402.5|26412|26405|26414.5|26407.5|26407|26400|191
1606361100000|2020-11-26 03:25:00|26414.5|26407.5|26417|26410|26422|26415|26412|26405|277
1606361400000|2020-11-26 03:30:00|26412|26405|26447|26440|26447|26440|26407|26400|504
1606361700000|2020-11-26 03:35:00|26444.5|26437.5|26442|26435|26447|26440|26432|26425|215
1606362000000|2020-11-26 03:40:00|26444.5|26437.5|26437|26430|26447|26440|26432|26425|195
1606362300000|2020-11-26 03:45:00|26434.5|26427.5|26412|26405|26437|26430|26402|26395|319
1606362600000|2020-11-26 03:50:00|26407|26400|26407|26400|26422|26415|26404.5|26397.5|255
1606362900000|2020-11-26 03:55:00|26404.5|26397.5|26427|26420|26427|26420|26402|26395|158
1606363200000|2020-11-26 04:00:00|26424.5|26417.5|26437|26430|26442|26435|26422|26415|177
1606363500000|2020-11-26 04:05:00|26434.5|26427.5|26437|26430|26442|26435|26432|26425|101
1606363800000|2020-11-26 04:10:00|26432|26425|26437|26430|26442|26435|26432|26425|174
1606364100000|2020-11-26 04:15:00|26442|26435|26447|26440|26447|26440|26439.5|26432.5|157
1606364400000|2020-11-26 04:20:00|26442|26435|26447|26440|26447|26440|26442|26435|148
1606364700000|2020-11-26 04:25:00|26442|26435|26442|26435|26447|26440|26437|26430|231
1606365000000|2020-11-26 04:30:00|26439.5|26432.5|26422|26415|26439.5|26432.5|26422|26415|298
1606365300000|2020-11-26 04:35:00|26427|26420|26417|26410|26427|26420|26412|26405|168
1606365600000|2020-11-26 04:40:00|26422|26415|26422|26415|26427|26420|26417|26410|95
1606365900000|2020-11-26 04:45:00|26427|26420|26432|26425|26437|26430|26427|26420|137
1606366200000|2020-11-26 04:50:00|26437|26430|26427|26420|26437|26430|26422|26415|125
1606366500000|2020-11-26 04:55:00|26429.5|26422.5|26437|26430|26442|26435|26427|26420|243
1606366800000|2020-11-26 05:00:00|26434.5|26427.5|26462|26455|26462|26455|26432|26425|470
1606367100000|2020-11-26 05:05:00|26457|26450|26477|26470|26487|26480|26457|26450|896
1606367400000|2020-11-26 05:10:00|26474.5|26467.5|26492|26485|26492|26485|26472|26465|367
1606367700000|2020-11-26 05:15:00|26489.5|26482.5|26532|26525|26532|26525|26489.5|26482.5|1287
1606368000000|2020-11-26 05:20:00|26534.5|26527.5|26557|26550|26567|26560|26527|26520|937
1606368300000|2020-11-26 05:25:00|26562|26555|26532|26525|26562|26555|26527|26520|799
1606368600000|2020-11-26 05:30:00|26537|26530|26532|26525|26557|26550|26529.5|26522.5|481
1606368900000|2020-11-26 05:35:00|26534.5|26527.5|26527|26520|26547|26540|26524.5|26517.5|241
1606369200000|2020-11-26 05:40:00|26524.5|26517.5|26542|26535|26547|26540|26517|26510|626
1606369500000|2020-11-26 05:45:00|26539.5|26532.5|26562|26555|26562|26555|26532|26525|600
1606369800000|2020-11-26 05:50:00|26557|26550|26557|26550|26557|26550|26537|26530|578
1606370100000|2020-11-26 05:55:00|26552|26545|26552|26545|26562|26555|26537|26530|1051
1606370400000|2020-11-26 06:00:00|26547|26540|26552|26545|26557|26550|26537|26530|1678
1606370700000|2020-11-26 06:05:00|26557|26550|26567|26560|26577|26570|26552|26545|1002
1606371000000|2020-11-26 06:10:00|26562|26555|26579.5|26572.5|26587|26580|26562|26555|812
1606371300000|2020-11-26 06:15:00|26582|26575|26577|26570|26582|26575|26569.5|26562.5|316
1606371600000|2020-11-26 06:20:00|26574.5|26567.5|26584.5|26577.5|26584.5|26577.5|26572|26565|218
1606371900000|2020-11-26 06:25:00|26582|26575|26587|26580|26592|26585|26577|26570|93
1606372200000|2020-11-26 06:30:00|26584.5|26577.5|26587|26580|26592|26585|26577|26570|84
1606372500000|2020-11-26 06:35:00|26592|26585|26592|26585|26594.5|26587.5|26587|26580|89
1606372800000|2020-11-26 06:40:00|26589.5|26582.5|26587|26580|26597|26590|26587|26580|47
1606373100000|2020-11-26 06:45:00|26589.5|26582.5|26592|26585|26592|26585|26587|26580|40
1606373400000|2020-11-26 06:50:00|26597|26590|26587|26580|26597|26590|26584.5|26577.5|31
1606373700000|2020-11-26 06:55:00|26589.5|26582.5|26589.5|26582.5|26597|26590|26587|26580|38
1606374000000|2020-11-26 07:00:00|26587|26580|26557|26550|26592|26585|26549.5|26542.5|96
1606374300000|2020-11-26 07:05:00|26562|26555|26562|26555|26562|26555|26549.5|26542.5|36
1606374600000|2020-11-26 07:10:00|26557|26550|26559.5|26552.5|26562|26555|26552|26545|43
1606374900000|2020-11-26 07:15:00|26557|26550|26577|26570|26579.5|26572.5|26552|26545|52
1606375200000|2020-11-26 07:20:00|26572|26565|26567|26560|26572|26565|26564.5|26557.5|34
1606375500000|2020-11-26 07:25:00|26572|26565|26587|26580|26592|26585|26572|26565|94
1606375800000|2020-11-26 07:30:00|26592|26585|26582|26575|26594.5|26587.5|26577|26570|72
1606376100000|2020-11-26 07:35:00|26584.5|26577.5|26572|26565|26587|26580|26567|26560|102
1606376400000|2020-11-26 07:40:00|26574.5|26567.5|26577|26570|26587|26580|26574.5|26567.5|100
1606376700000|2020-11-26 07:45:00|26574.5|26567.5|26567|26560|26582|26575|26562|26555|34
1606377000000|2020-11-26 07:50:00|26569.5|26562.5|26552|26545|26572|26565|26544.5|26537.5|60
1606377300000|2020-11-26 07:55:00|26549.5|26542.5|26547|26540|26552|26545|26547|26540|55
1606377600000|2020-11-26 08:00:00|26549.5|26542.5|26522|26515|26552|26545|26522|26515|226
1606377900000|2020-11-26 08:05:00|26524.5|26517.5|26512|26505|26527|26520|26507|26500|178
1606378200000|2020-11-26 08:10:00|26514.5|26507.5|26539.5|26532.5|26542|26535|26512|26505|130
1606378500000|2020-11-26 08:15:00|26537|26530|26537|26530|26542|26535|26532|26525|61
1606378800000|2020-11-26 08:20:00|26534.5|26527.5|26527|26520|26542|26535|26522|26515|163
1606379100000|2020-11-26 08:25:00|26532|26525|26552|26545|26552|26545|26532|26525|141
1606379400000|2020-11-26 08:30:00|26549.5|26542.5|26542|26535|26552|26545|26537|26530|85
1606379700000|2020-11-26 08:35:00|26539.5|26532.5|26542|26535|26552|26545|26537|26530|32
1606380000000|2020-11-26 08:40:00|26539.5|26532.5|26532|26525|26542|26535|26532|26525|79
1606380300000|2020-11-26 08:45:00|26527|26520|26512|26505|26527|26520|26512|26505|87
1606380600000|2020-11-26 08:50:00|26507|26500|26497|26490|26507|26500|26492|26485|95
1606380900000|2020-11-26 08:55:00|26492|26485|26487|26480|26497|26490|26482|26475|81
1606381200000|2020-11-26 09:00:00|26484.5|26477.5|26504.5|26497.5|26504.5|26497.5|26472|26465|151
1606381500000|2020-11-26 09:05:00|26502|26495|26502|26495|26512|26505|26499.5|26492.5|96
1606381800000|2020-11-26 09:10:00|26507|26500|26517|26510|26517|26510|26502|26495|25
1606382100000|2020-11-26 09:15:00|26512|26505|26512|26505|26517|26510|26507|26500|25
1606382400000|2020-11-26 09:20:00|26514.5|26507.5|26507|26500|26517|26510|26507|26500|59
1606382700000|2020-11-26 09:25:00|26504.5|26497.5|26502|26495|26507|26500|26482|26475|75
1606383000000|2020-11-26 09:30:00|26497|26490|26502|26495|26514.5|26507.5|26497|26490|33
1606383300000|2020-11-26 09:35:00|26504.5|26497.5|26502|26495|26504.5|26497.5|26492|26485|31
1606383600000|2020-11-26 09:40:00|26499.5|26492.5|26482|26475|26502|26495|26482|26475|99
1606383900000|2020-11-26 09:45:00|26477|26470|26492|26485|26492|26485|26477|26470|57
1606384200000|2020-11-26 09:50:00|26497|26490|26502|26495|26502|26495|26492|26485|37
1606384500000|2020-11-26 09:55:00|26499.5|26492.5|26492|26485|26502|26495|26487|26480|24
1606384800000|2020-11-26 10:00:00|26494.5|26487.5|26492|26485|26497|26490|26492|26485|25
1606385100000|2020-11-26 10:05:00|26487|26480|26487|26480|26492|26485|26487|26480|17
1606385400000|2020-11-26 10:10:00|26489.5|26482.5|26487|26480|26492|26485|26482|26475|10
1606385700000|2020-11-26 10:15:00|26484.5|26477.5|26492|26485|26492|26485|26482|26475|6
1606386000000|2020-11-26 10:20:00|26489.5|26482.5|26489.5|26482.5|26497|26490|26487|26480|73
1606386300000|2020-11-26 10:25:00|26487|26480|26492|26485|26492|26485|26487|26480|14
1606386600000|2020-11-26 10:30:00|26487|26480|26482|26475|26489.5|26482.5|26482|26475|57
1606386900000|2020-11-26 10:35:00|26487|26480|26482|26475|26487|26480|26482|26475|23
1606387200000|2020-11-26 10:40:00|26487|26480|26482|26475|26487|26480|26477|26470|18
1606387500000|2020-11-26 10:45:00|26484.5|26477.5|26477|26470|26492|26485|26474.5|26467.5|79
1606387800000|2020-11-26 10:50:00|26472|26465|26457|26450|26472|26465|26457|26450|54
1606388100000|2020-11-26 10:55:00|26462|26455|26467|26460|26477|26470|26462|26455|47
1606388400000|2020-11-26 11:00:00|26469.5|26462.5|26472|26465|26477|26470|26469.5|26462.5|25
1606388700000|2020-11-26 11:05:00|26474.5|26467.5|26477|26470|26482|26475|26474.5|26467.5|20
1606389000000|2020-11-26 11:10:00|26474.5|26467.5|26482|26475|26482|26475|26474.5|26467.5|15
1606389300000|2020-11-26 11:15:00|26479.5|26472.5|26487|26480|26489.5|26482.5|26479.5|26472.5|6
1606389600000|2020-11-26 11:20:00|26492|26485|26497|26490|26497|26490|26492|26485|28
1606389900000|2020-11-26 11:25:00|26502|26495|26492|26485|26502|26495|26492|26485|29
1606390200000|2020-11-26 11:30:00|26489.5|26482.5|26492|26485|26497|26490|26487|26480|26
1606390500000|2020-11-26 11:35:00|26494.5|26487.5|26492|26485|26497|26490|26492|26485|10
1606390800000|2020-11-26 11:40:00|26494.5|26487.5|26502|26495|26502|26495|26489.5|26482.5|38
1606391100000|2020-11-26 11:45:00|26499.5|26492.5|26507|26500|26507|26500|26499.5|26492.5|7
1606391400000|2020-11-26 11:50:00|26512|26505|26502|26495|26512|26505|26502|26495|19
1606391700000|2020-11-26 11:55:00|26507|26500|26502|26495|26507|26500|26487|26480|70
1606392000000|2020-11-26 12:00:00|26499.5|26492.5|26492|26485|26502|26495|26492|26485|20
1606392300000|2020-11-26 12:05:00|26487|26480|26494.5|26487.5|26497|26490|26484.5|26477.5|90
1606392600000|2020-11-26 12:10:00|26497|26490|26492|26485|26502|26495|26489.5|26482.5|37
1606392900000|2020-11-26 12:15:00|26489.5|26482.5|26487|26480|26497|26490|26487|26480|42
1606393200000|2020-11-26 12:20:00|26492|26485|26492|26485|26492|26485|26487|26480|18
1606393500000|2020-11-26 12:25:00|26489.5|26482.5|26477|26470|26492|26485|26474.5|26467.5|33
1606393800000|2020-11-26 12:30:00|26474.5|26467.5|26477|26470|26482|26475|26472|26465|31
1606394100000|2020-11-26 12:35:00|26479.5|26472.5|26482|26475|26482|26475|26472|26465|17
1606394400000|2020-11-26 12:40:00|26479.5|26472.5|26492|26485|26492|26485|26479.5|26472.5|14
1606394700000|2020-11-26 12:45:00|26494.5|26487.5|26492|26485|26497|26490|26487|26480|22
1606395000000|2020-11-26 12:50:00|26489.5|26482.5|26492|26485|26494.5|26487.5|26487|26480|24
1606395300000|2020-11-26 12:55:00|26494.5|26487.5|26492|26485|26497|26490|26492|26485|14
1606395600000|2020-11-26 13:00:00|26489.5|26482.5|26497|26490|26499.5|26492.5|26487|26480|24
1606395900000|2020-11-26 13:05:00|26492|26485|26497|26490|26497|26490|26492|26485|7
1606396200000|2020-11-26 13:10:00|26492|26485|26502|26495|26502|26495|26487|26480|15
1606396500000|2020-11-26 13:15:00|26497|26490|26492|26485|26502|26495|26492|26485|27
1606396800000|2020-11-26 13:20:00|26494.5|26487.5|26497|26490|26502|26495|26492|26485|72
1606397100000|2020-11-26 13:25:00|26499.5|26492.5|26497|26490|26502|26495|26497|26490|19
1606397400000|2020-11-26 13:30:00|26492|26485|26497|26490|26499.5|26492.5|26492|26485|42
1606397700000|2020-11-26 13:35:00|26499.5|26492.5|26497|26490|26499.5|26492.5|26497|26490|10
1606398000000|2020-11-26 13:40:00|26499.5|26492.5|26497|26490|26502|26495|26492|26485|18
1606398300000|2020-11-26 13:45:00|26494.5|26487.5|26497|26490|26502|26495|26492|26485|31
1606398600000|2020-11-26 13:50:00|26502|26495|26497|26490|26502|26495|26497|26490|28
1606398900000|2020-11-26 13:55:00|26494.5|26487.5|26492|26485|26494.5|26487.5|26487|26480|26
1606399200000|2020-11-26 14:00:00|26487|26480|26487|26480|26487|26480|26482|26475|20
1606399500000|2020-11-26 14:05:00|26492|26485|26492|26485|26492|26485|26487|26480|33
1606399800000|2020-11-26 14:10:00|26489.5|26482.5|26494.5|26487.5|26494.5|26487.5|26487|26480|40
1606400100000|2020-11-26 14:15:00|26492|26485|26497|26490|26497|26490|26492|26485|28
1606400400000|2020-11-26 14:20:00|26502|26495|26497|26490|26502|26495|26497|26490|13
1606400700000|2020-11-26 14:25:00|26499.5|26492.5|26507|26500|26507|26500|26497|26490|77
1606401000000|2020-11-26 14:30:00|26509.5|26502.5|26517|26510|26517|26510|26507|26500|136
1606401300000|2020-11-26 14:35:00|26514.5|26507.5|26509.5|26502.5|26519.5|26512.5|26507|26500|38
1606401600000|2020-11-26 14:40:00|26507|26500|26502|26495|26507|26500|26499.5|26492.5|33
1606401900000|2020-11-26 14:45:00|26497|26490|26502|26495|26502|26495|26492|26485|27
1606402200000|2020-11-26 14:50:00|26497|26490|26502|26495|26507|26500|26497|26490|23
1606402500000|2020-11-26 14:55:00|26499.5|26492.5|26502|26495|26507|26500|26499.5|26492.5|11
1606402800000|2020-11-26 15:00:00|26507|26500|26512|26505|26517|26510|26502|26495|23
1606403100000|2020-11-26 15:05:00|26507|26500|26507|26500|26509.5|26502.5|26504.5|26497.5|12
1606403400000|2020-11-26 15:10:00|26512|26505|26507|26500|26514.5|26507.5|26507|26500|42
1606403700000|2020-11-26 15:15:00|26502|26495|26497|26490|26507|26500|26497|26490|21
1606404000000|2020-11-26 15:20:00|26502|26495|26502|26495|26502|26495|26497|26490|3
1606404300000|2020-11-26 15:25:00|26497|26490|26502|26495|26502|26495|26497|26490|11
1606404600000|2020-11-26 15:30:00|26499.5|26492.5|26497|26490|26502|26495|26497|26490|8
1606404900000|2020-11-26 15:35:00|26499.5|26492.5|26502|26495|26502|26495|26497|26490|5
1606405200000|2020-11-26 15:40:00|26499.5|26492.5|26497|26490|26502|26495|26492|26485|17
1606405500000|2020-11-26 15:45:00|26492|26485|26497|26490|26497|26490|26492|26485|23
1606405800000|2020-11-26 15:50:00|26502|26495|26487|26480|26502|26495|26479.5|26472.5|210
1606406100000|2020-11-26 15:55:00|26492|26485|26482|26475|26537|26530|26482|26475|213
1606406400000|2020-11-26 16:00:00|26487|26480|26487|26480|26492|26485|26482|26475|47
1606406700000|2020-11-26 16:05:00|26484.5|26477.5|26492|26485|26494.5|26487.5|26482|26475|21
1606407000000|2020-11-26 16:10:00|26489.5|26482.5|26502|26495|26502|26495|26487|26480|64
1606407300000|2020-11-26 16:15:00|26497|26490|26502|26495|26512|26505|26497|26490|31
1606407600000|2020-11-26 16:20:00|26507|26500|26497|26490|26507|26500|26497|26490|72
1606407900000|2020-11-26 16:25:00|26494.5|26487.5|26497|26490|26502|26495|26492|26485|33
1606408200000|2020-11-26 16:30:00|26499.5|26492.5|26482|26475|26502|26495|26482|26475|76
1606408500000|2020-11-26 16:35:00|26484.5|26477.5|26487|26480|26487|26480|26482|26475|47
1606408800000|2020-11-26 16:40:00|26482|26475|26487|26480|26492|26485|26482|26475|58
1606409100000|2020-11-26 16:45:00|26482|26475|26487|26480|26487|26480|26482|26475|14
1606409400000|2020-11-26 16:50:00|26489.5|26482.5|26492|26485|26492|26485|26489.5|26482.5|7
1606409700000|2020-11-26 16:55:00|26489.5|26482.5|26497|26490|26499.5|26492.5|26487|26480|22
1606410000000|2020-11-26 17:00:00|26494.5|26487.5|26487|26480|26497|26490|26487|26480|4
1606410300000|2020-11-26 17:05:00|26489.5|26482.5|26487|26480|26497|26490|26482|26475|91
1606410600000|2020-11-26 17:10:00|26489.5|26482.5|26477|26470|26492|26485|26477|26470|18
1606410900000|2020-11-26 17:15:00|26474.5|26467.5|26482|26475|26482|26475|26474.5|26467.5|37
1606411200000|2020-11-26 17:20:00|26479.5|26472.5|26482|26475|26487|26480|26477|26470|52
1606411500000|2020-11-26 17:25:00|26479.5|26472.5|26467|26460|26482|26475|26467|26460|95
1606411800000|2020-11-26 17:30:00|26469.5|26462.5|26467|26460|26472|26465|26462|26455|66
1606412100000|2020-11-26 17:35:00|26464.5|26457.5|26467|26460|26467|26460|26462|26455|41
1606412400000|2020-11-26 17:40:00|26469.5|26462.5|26457|26450|26477|26470|26452|26445|63
1606412700000|2020-11-26 17:45:00|26454.5|26447.5|26464.5|26457.5|26467|26460|26452|26445|99
1606413000000|2020-11-26 17:50:00|26462|26455|26464.5|26457.5|26467|26460|26462|26455|64
1606413300000|2020-11-26 17:55:00|26467|26460|26479.5|26472.5|26482|26475|26462|26455|62
1606413600000|2020-11-26 18:00:00|26494.5|26487.5|26487|26480|26502|26495|26487|26480|0
1606414200000|2020-11-26 18:10:00|26489.5|26482.5|26489.5|26482.5|26489.5|26482.5|26489.5|26482.5|0
1606414500000|2020-11-26 18:15:00|26487|26480|26492|26485|26492|26485|26487|26480|0
1606414800000|2020-11-26 18:20:00|26489.5|26482.5|26487|26480|26492|26485|26487|26480|0
1606415400000|2020-11-26 18:30:00|||||||||757
1606415700000|2020-11-26 18:35:00|26489.5|26482.5|26492|26485|26494.5|26487.5|26487|26480|0
1606416000000|2020-11-26 18:40:00|26497|26490|26492|26485|26497|26490|26492|26485|15
1606416300000|2020-11-26 18:45:00|26494.5|26487.5|26497|26490|26502|26495|26494.5|26487.5|29
1606417500000|2020-11-26 19:05:00|26492|26485|26492|26485|26492|26485|26492|26485|13
1606417800000|2020-11-26 19:10:00|||||||||2
1606418100000|2020-11-26 19:15:00|26489.5|26482.5|26487|26480|26489.5|26482.5|26487|26480|4
1606419000000|2020-11-26 19:30:00|||||||||10
1606419300000|2020-11-26 19:35:00|||||||||3
1606419900000|2020-11-26 19:45:00|||||||||9
1606420200000|2020-11-26 19:50:00|||||||||8
1606420500000|2020-11-26 19:55:00|26484.5|26477.5|26487|26480|26487|26480|26484.5|26477.5|0
1606420800000|2020-11-26 20:00:00|26484.5|26477.5|26484.5|26477.5|26487|26480|26484.5|26477.5|14
1606421100000|2020-11-26 20:05:00|26487|26480|26487|26480|26487|26480|26484.5|26477.5|0
1606421400000|2020-11-26 20:10:00|26484.5|26477.5|26487|26480|26487|26480|26484.5|26477.5|0
1606421700000|2020-11-26 20:15:00|26489.5|26482.5|26492|26485|26492|26485|26489.5|26482.5|12
1606422000000|2020-11-26 20:20:00|26494.5|26487.5|26487|26480|26494.5|26487.5|26487|26480|14
1606422300000|2020-11-26 20:25:00|26484.5|26477.5|26459.5|26452.5|26484.5|26477.5|26457|26450|95
1606422600000|2020-11-26 20:30:00|26457|26450|26459.5|26452.5|26459.5|26452.5|26452|26445|38
1606422900000|2020-11-26 20:35:00|26462|26455|26462|26455|26462|26455|26462|26455|1
1606423200000|2020-11-26 20:40:00|26464.5|26457.5|26457|26450|26464.5|26457.5|26457|26450|15
1606423500000|2020-11-26 20:45:00|26459.5|26452.5|26454.5|26447.5|26459.5|26452.5|26454.5|26447.5|1
1606423800000|2020-11-26 20:50:00|26452|26445|26459.5|26452.5|26464.5|26457.5|26452|26445|20
1606424100000|2020-11-26 20:55:00|26462|26455|26459.5|26452.5|26469.5|26462.5|26457|26450|39
1606424400000|2020-11-26 21:00:00|26462|26455|26462|26455|26462|26455|26462|26455|0
1606425300000|2020-11-26 21:15:00|26473|26443|26473.7|26443.7|26473.7|26443.7|26472.9|26442.9|1
1606425600000|2020-11-26 21:20:00|26473.4|26443.4|26472.8|26442.8|26473.4|26443.4|26472.8|26442.8|0
1606425900000|2020-11-26 21:25:00|26472.6|26442.6|26472.8|26442.8|26472.8|26442.8|26472.6|26442.6|0
1606426200000|2020-11-26 21:30:00|26472.1|26442.1|26472.1|26442.1|26472.1|26442.1|26472.1|26442.1|0
1606427100000|2020-11-26 21:45:00|26472.3|26442.3|26472.3|26442.3|26472.3|26442.3|26472.3|26442.3|0
1606428000000|2020-11-26 22:00:00|26472.1|26442.1|26472.6|26442.6|26472.6|26442.6|26471.2|26441.2|0
1606428300000|2020-11-26 22:05:00|26473.3|26443.3|26472.9|26442.9|26473.3|26443.3|26472.6|26442.6|0
1606428900000|2020-11-26 22:15:00|26473.2|26443.2|26473.6|26443.6|26473.6|26443.6|26473.2|26443.2|0
1606429200000|2020-11-26 22:20:00|26473.7|26443.7|26473.7|26443.7|26473.7|26443.7|26473.7|26443.7|0
1606429500000|2020-11-26 22:25:00|26473.2|26443.2|26473.2|26443.2|26473.2|26443.2|26473.2|26443.2|0
1606430100000|2020-11-26 22:35:00|26473.7|26443.7|26473.7|26443.7|26473.7|26443.7|26473.7|26443.7|0
1606431300000|2020-11-26 22:55:00|26473.5|26443.5|26473.5|26443.5|26473.5|26443.5|26473.5|26443.5|0
1606431600000|2020-11-26 23:00:00|26482.3|26452.3|26481|26466|26496|26481|26468.5|26450.4|61
1606431900000|2020-11-26 23:05:00|26476|26461|26476|26461|26486|26471|26468.5|26453.5|93
1606432200000|2020-11-26 23:10:00|26471|26456|26493.5|26478.5|26498.5|26483.5|26471|26456|53
1606432500000|2020-11-26 23:15:00|26491|26476|26486|26471|26491|26476|26481|26466|15
1606432800000|2020-11-26 23:20:00|26483.5|26468.5|26476|26461|26486|26471|26471|26456|94
1606433100000|2020-11-26 23:25:00|26478.5|26463.5|26471|26456|26481|26466|26471|26456|48
1606433400000|2020-11-26 23:30:00|26466|26451|26447|26440|26467|26460|26447|26440|965
1606433700000|2020-11-26 23:35:00|26442|26435|26456.8|26449.8|26456.8|26449.8|26434.3|26427.3|205
1606434000000|2020-11-26 23:40:00|26461.8|26454.8|26451.8|26444.8|26461.8|26454.8|26441.8|26434.8|295
1606434300000|2020-11-26 23:45:00|26454.3|26447.3|26486.8|26479.8|26489.3|26482.3|26454.3|26447.3|719
1606434600000|2020-11-26 23:50:00|26484.3|26477.3|26466.8|26459.8|26486.8|26479.8|26466.8|26459.8|188
1606434900000|2020-11-26 23:55:00|26471.8|26464.8|26481.8|26474.8|26486.8|26479.8|26469.3|26462.3|258
1606435200000|2020-11-27 00:00:00|26484.3|26477.3|26521.8|26514.8|26551.8|26544.8|26484.3|26477.3|1717
1606435500000|2020-11-27 00:05:00|26526.8|26519.8|26479.3|26472.3|26526.8|26519.8|26466.8|26459.8|825
1606435800000|2020-11-27 00:10:00|26481.8|26474.8|26519.3|26512.3|26524.3|26517.3|26479.3|26472.3|678
1606436100000|2020-11-27 00:15:00|26521.8|26514.8|26531.8|26524.8|26531.8|26524.8|26501.8|26494.8|634
1606436400000|2020-11-27 00:20:00|26526.8|26519.8|26536.8|26529.8|26536.8|26529.8|26511.8|26504.8|347
1606436700000|2020-11-27 00:25:00|26541.8|26534.8|26556.8|26549.8|26556.8|26549.8|26536.8|26529.8|225
1606437000000|2020-11-27 00:30:00|26551.8|26544.8|26544.3|26537.3|26566.8|26559.8|26536.8|26529.8|793
1606437300000|2020-11-27 00:35:00|26546.8|26539.8|26571.8|26564.8|26571.8|26564.8|26526.8|26519.8|652
1606437600000|2020-11-27 00:40:00|26574.3|26567.3|26559.3|26552.3|26574.3|26567.3|26546.8|26539.8|268
1606437900000|2020-11-27 00:45:00|26561.8|26554.8|26561.8|26554.8|26574.3|26567.3|26551.8|26544.8|305
1606438200000|2020-11-27 00:50:00|26564.3|26557.3|26576.8|26569.8|26576.8|26569.8|26556.8|26549.8|233
1606438500000|2020-11-27 00:55:00|26574.3|26567.3|26636.8|26629.8|26636.8|26629.8|26574.3|26567.3|1341
1606438800000|2020-11-27 01:00:00|26631.8|26624.8|26636.8|26629.8|26641.8|26634.8|26609.3|26602.3|742
1606439100000|2020-11-27 01:05:00|26634.3|26627.3|26636.8|26629.8|26644.3|26637.3|26621.8|26614.8|412
1606439400000|2020-11-27 01:10:00|26641.8|26634.8|26626.8|26619.8|26646.8|26639.8|26621.8|26614.8|242
1606439700000|2020-11-27 01:15:00|26624.3|26617.3|26636.8|26629.8|26649.3|26642.3|26621.8|26614.8|506
1606440000000|2020-11-27 01:20:00|26639.3|26632.3|26621.8|26614.8|26641.8|26634.8|26616.8|26609.8|319
1606440300000|2020-11-27 01:25:00|26624.3|26617.3|26606.8|26599.8|26636.8|26629.8|26606.8|26599.8|554
1606440600000|2020-11-27 01:30:00|26611.8|26604.8|26611.8|26604.8|26621.8|26614.8|26601.8|26594.8|661
1606440900000|2020-11-27 01:35:00|26606.8|26599.8|26626.8|26619.8|26626.8|26619.8|26601.8|26594.8|424
1606441200000|2020-11-27 01:40:00|26624.3|26617.3|26616.8|26609.8|26626.8|26619.8|26609.3|26602.3|309
1606441500000|2020-11-27 01:45:00|26614.3|26607.3|26596.8|26589.8|26616.8|26609.8|26596.8|26589.8|329
1606441800000|2020-11-27 01:50:00|26594.3|26587.3|26556.8|26549.8|26596.8|26589.8|26541.8|26534.8|574
1606442100000|2020-11-27 01:55:00|26561.8|26554.8|26526.8|26519.8|26561.8|26554.8|26521.8|26514.8|465
1606442400000|2020-11-27 02:00:00|26529.3|26522.3|26511.8|26504.8|26531.8|26524.8|26511.8|26504.8|428
1606442700000|2020-11-27 02:05:00|26514.3|26507.3|26446.8|26439.8|26516.8|26509.8|26416.8|26409.8|2310
1606443000000|2020-11-27 02:10:00|26449.3|26442.3|26481.8|26474.8|26491.8|26484.8|26446.8|26439.8|736
1606443300000|2020-11-27 02:15:00|26479.3|26472.3|26494.3|26487.3|26511.8|26504.8|26476.8|26469.8|459
1606443600000|2020-11-27 02:20:00|26496.8|26489.8|26526.8|26519.8|26526.8|26519.8|26496.8|26489.8|232
1606443900000|2020-11-27 02:25:00|26524.3|26517.3|26511.8|26504.8|26531.8|26524.8|26506.8|26499.8|206
1606444200000|2020-11-27 02:30:00|26514.3|26507.3|26521.8|26514.8|26531.8|26524.8|26514.3|26507.3|115
1606444500000|2020-11-27 02:35:00|26524.3|26517.3|26526.8|26519.8|26531.8|26524.8|26511.8|26504.8|132
1606444800000|2020-11-27 02:40:00|26531.8|26524.8|26521.8|26514.8|26531.8|26524.8|26516.8|26509.8|35
1606445100000|2020-11-27 02:45:00|26524.3|26517.3|26519.3|26512.3|26524.3|26517.3|26516.8|26509.8|36
1606445400000|2020-11-27 02:50:00|26521.8|26514.8|26511.8|26504.8|26531.8|26524.8|26504.3|26497.3|189
1606445700000|2020-11-27 02:55:00|26514.3|26507.3|26499.3|26492.3|26516.8|26509.8|26486.8|26479.8|78
1606446000000|2020-11-27 03:00:00|26496.8|26489.8|26481.8|26474.8|26501.8|26494.8|26481.8|26474.8|100
1606446300000|2020-11-27 03:05:00|26484.3|26477.3|26491.8|26484.8|26491.8|26484.8|26481.8|26474.8|97
1606446600000|2020-11-27 03:10:00|26496.8|26489.8|26504.3|26497.3|26506.8|26499.8|26491.8|26484.8|134
1606446900000|2020-11-27 03:15:00|26501.8|26494.8|26496.8|26489.8|26506.8|26499.8|26491.8|26484.8|150
1606447200000|2020-11-27 03:20:00|26499.3|26492.3|26506.8|26499.8|26506.8|26499.8|26496.8|26489.8|53
1606447500000|2020-11-27 03:25:00|26509.3|26502.3|26521.8|26514.8|26526.8|26519.8|26509.3|26502.3|97
1606447800000|2020-11-27 03:30:00|26524.3|26517.3|26576.8|26569.8|26581.8|26574.8|26524.3|26517.3|1023
1606448100000|2020-11-27 03:35:00|26574.3|26567.3|26591.8|26584.8|26596.8|26589.8|26571.8|26564.8|730
1606448400000|2020-11-27 03:40:00|26596.8|26589.8|26621.8|26614.8|26621.8|26614.8|26591.8|26584.8|878
1606448700000|2020-11-27 03:45:00|26619.3|26612.3|26606.8|26599.8|26621.8|26614.8|26601.8|26594.8|255
1606449000000|2020-11-27 03:50:00|26611.8|26604.8|26631.8|26624.8|26634.3|26627.3|26611.8|26604.8|347
1606449300000|2020-11-27 03:55:00|26634.3|26627.3|26626.8|26619.8|26641.8|26634.8|26621.8|26614.8|379
1606449600000|2020-11-27 04:00:00|26631.8|26624.8|26626.8|26619.8|26631.8|26624.8|26616.8|26609.8|310
1606449900000|2020-11-27 04:05:00|26624.3|26617.3|26596.8|26589.8|26631.8|26624.8|26591.8|26584.8|256
1606450200000|2020-11-27 04:10:00|26594.3|26587.3|26594.3|26587.3|26604.3|26597.3|26591.8|26584.8|280
1606450500000|2020-11-27 04:15:00|26596.8|26589.8|26576.8|26569.8|26601.8|26594.8|26571.8|26564.8|347
1606450800000|2020-11-27 04:20:00|26574.3|26567.3|26601.8|26594.8|26606.8|26599.8|26571.8|26564.8|359
1606451100000|2020-11-27 04:25:00|26604.3|26597.3|26611.8|26604.8|26614.3|26607.3|26601.8|26594.8|125
1606451400000|2020-11-27 04:30:00|26609.3|26602.3|26621.8|26614.8|26631.8|26624.8|26606.8|26599.8|243
1606451700000|2020-11-27 04:35:00|26624.3|26617.3|26631.8|26624.8|26636.8|26629.8|26621.8|26614.8|252
1606452000000|2020-11-27 04:40:00|26634.3|26627.3|26626.8|26619.8|26634.3|26627.3|26621.8|26614.8|102
1606452300000|2020-11-27 04:45:00|26631.8|26624.8|26666.8|26659.8|26671.8|26664.8|26631.8|26624.8|925
1606452600000|2020-11-27 04:50:00|26671.8|26664.8|26651.8|26644.8|26671.8|26664.8|26651.8|26644.8|357
1606452900000|2020-11-27 04:55:00|26654.3|26647.3|26666.8|26659.8|26666.8|26659.8|26651.8|26644.8|176
1606453200000|2020-11-27 05:00:00|26661.8|26654.8|26641.8|26634.8|26666.8|26659.8|26639.3|26632.3|639
1606453500000|2020-11-27 05:05:00|26639.3|26632.3|26641.8|26634.8|26654.3|26647.3|26636.8|26629.8|288
1606453800000|2020-11-27 05:10:00|26636.8|26629.8|26621.8|26614.8|26641.8|26634.8|26621.8|26614.8|594
1606454100000|2020-11-27 05:15:00|26626.8|26619.8|26641.8|26634.8|26641.8|26634.8|26621.8|26614.8|253
1606454400000|2020-11-27 05:20:00|26644.3|26637.3|26621.8|26614.8|26646.8|26639.8|26616.8|26609.8|253
1606454700000|2020-11-27 05:25:00|26626.8|26619.8|26634.3|26627.3|26646.8|26639.8|26626.8|26619.8|477
1606455000000|2020-11-27 05:30:00|26636.8|26629.8|26656.8|26649.8|26661.8|26654.8|26634.3|26627.3|340
1606455300000|2020-11-27 05:35:00|26659.3|26652.3|26616.8|26609.8|26661.8|26654.8|26611.8|26604.8|464
1606455600000|2020-11-27 05:40:00|26619.3|26612.3|26644.3|26637.3|26644.3|26637.3|26614.3|26607.3|594
1606455900000|2020-11-27 05:45:00|26646.8|26639.8|26621.8|26614.8|26646.8|26639.8|26591.8|26584.8|905
1606456200000|2020-11-27 05:50:00|26619.3|26612.3|26611.8|26604.8|26631.8|26624.8|26596.8|26589.8|677
1606456500000|2020-11-27 05:55:00|26616.8|26609.8|26646.8|26639.8|26646.8|26639.8|26606.8|26599.8|1713
1606456800000|2020-11-27 06:00:00|26651.8|26644.8|26601.8|26594.8|26651.8|26644.8|26581.8|26574.8|3755
1606457100000|2020-11-27 06:05:00|26596.8|26589.8|26616.8|26609.8|26621.8|26614.8|26591.8|26584.8|1353
1606457400000|2020-11-27 06:10:00|26619.3|26612.3|26636.8|26629.8|26641.8|26634.8|26611.8|26604.8|616
1606457700000|2020-11-27 06:15:00|26631.8|26624.8|26606.8|26599.8|26631.8|26624.8|26606.8|26599.8|704
1606458000000|2020-11-27 06:20:00|26611.8|26604.8|26629.3|26622.3|26631.8|26624.8|26606.8|26599.8|285
1606458300000|2020-11-27 06:25:00|26626.8|26619.8|26629.3|26622.3|26631.8|26624.8|26626.8|26619.8|39
1606458600000|2020-11-27 06:30:00|26626.8|26619.8|26619.3|26612.3|26634.3|26627.3|26619.3|26612.3|71
1606458900000|2020-11-27 06:35:00|26621.8|26614.8|26626.8|26619.8|26626.8|26619.8|26621.8|26614.8|3
1606459200000|2020-11-27 06:40:00|26624.3|26617.3|26624.3|26617.3|26624.3|26617.3|26624.3|26617.3|11
1606459500000|2020-11-27 06:45:00|26626.8|26619.8|26626.8|26619.8|26626.8|26619.8|26626.8|26619.8|2
1606460100000|2020-11-27 06:55:00|26631.8|26624.8|26636.8|26629.8|26641.8|26634.8|26631.8|26624.8|76
1606460400000|2020-11-27 07:00:00|26641.8|26634.8|26624.3|26617.3|26641.8|26634.8|26621.8|26614.8|56
1606460700000|2020-11-27 07:05:00|26626.8|26619.8|26611.8|26604.8|26626.8|26619.8|26609.3|26602.3|41
1606461000000|2020-11-27 07:10:00|26616.8|26609.8|26626.8|26619.8|26626.8|26619.8|26606.8|26599.8|15
1606461300000|2020-11-27 07:15:00|26629.3|26622.3|26631.8|26624.8|26641.8|26634.8|26626.8|26619.8|75
1606461600000|2020-11-27 07:20:00|26626.8|26619.8|26619.3|26612.3|26631.8|26624.8|26616.8|26609.8|38
1606461900000|2020-11-27 07:25:00|26616.8|26609.8|26631.8|26624.8|26634.3|26627.3|26616.8|26609.8|78
1606462200000|2020-11-27 07:30:00|26626.8|26619.8|26591.8|26584.8|26626.8|26619.8|26591.8|26584.8|232
1606462500000|2020-11-27 07:35:00|26596.8|26589.8|26621.8|26614.8|26621.8|26614.8|26594.3|26587.3|101
1606462800000|2020-11-27 07:40:00|26619.3|26612.3|26626.8|26619.8|26629.3|26622.3|26616.8|26609.8|89
1606463100000|2020-11-27 07:45:00|26631.8|26624.8|26656.8|26649.8|26661.8|26654.8|26624.3|26617.3|217
1606463400000|2020-11-27 07:50:00|26651.8|26644.8|26654.3|26647.3|26659.3|26652.3|26639.3|26632.3|47
1606463700000|2020-11-27 07:55:00|26651.8|26644.8|26636.8|26629.8|26654.3|26647.3|26631.8|26624.8|105
1606464000000|2020-11-27 08:00:00|26641.8|26634.8|26621.8|26614.8|26651.8|26644.8|26619.3|26612.3|211
1606464300000|2020-11-27 08:05:00|26626.8|26619.8|26646.8|26639.8|26656.8|26649.8|26621.8|26614.8|189
1606464600000|2020-11-27 08:10:00|26644.3|26637.3|26641.8|26634.8|26651.8|26644.8|26636.8|26629.8|64
1606464900000|2020-11-27 08:15:00|26636.8|26629.8|26626.8|26619.8|26646.8|26639.8|26621.8|26614.8|131
1606465200000|2020-11-27 08:20:00|26624.3|26617.3|26651.8|26644.8|26651.8|26644.8|26621.8|26614.8|142
1606465500000|2020-11-27 08:25:00|26649.3|26642.3|26654.3|26647.3|26666.8|26659.8|26646.8|26639.8|81
1606465800000|2020-11-27 08:30:00|26656.8|26649.8|26656.8|26649.8|26661.8|26654.8|26646.8|26639.8|84
1606466100000|2020-11-27 08:35:00|26654.3|26647.3|26656.8|26649.8|26661.8|26654.8|26651.8|26644.8|67
1606466400000|2020-11-27 08:40:00|26661.8|26654.8|26681.8|26674.8|26681.8|26674.8|26659.3|26652.3|173
1606466700000|2020-11-27 08:45:00|26679.3|26672.3|26691.8|26684.8|26696.8|26689.8|26679.3|26672.3|139
1606467000000|2020-11-27 08:50:00|26686.8|26679.8|26709.3|26702.3|26721.8|26714.8|26686.8|26679.8|319
1606467300000|2020-11-27 08:55:00|26711.8|26704.8|26706.8|26699.8|26711.8|26704.8|26696.8|26689.8|68
1606467600000|2020-11-27 09:00:00|26711.8|26704.8|26731.8|26724.8|26741.8|26734.8|26706.8|26699.8|226
1606467900000|2020-11-27 09:05:00|26729.3|26722.3|26706.8|26699.8|26729.3|26722.3|26706.8|26699.8|123
1606468200000|2020-11-27 09:10:00|26709.3|26702.3|26696.8|26689.8|26711.8|26704.8|26696.8|26689.8|138
1606468500000|2020-11-27 09:15:00|26691.8|26684.8|26701.8|26694.8|26701.8|26694.8|26691.8|26684.8|53
1606468800000|2020-11-27 09:20:00|26699.3|26692.3|26721.8|26714.8|26741.8|26734.8|26696.8|26689.8|155
1606469100000|2020-11-27 09:25:00|26724.3|26717.3|26711.8|26704.8|26724.3|26717.3|26706.8|26699.8|66
1606469400000|2020-11-27 09:30:00|26714.3|26707.3|26686.8|26679.8|26716.8|26709.8|26686.8|26679.8|113
1606469700000|2020-11-27 09:35:00|26689.3|26682.3|26681.8|26674.8|26691.8|26684.8|26681.8|26674.8|106
1606470000000|2020-11-27 09:40:00|26684.3|26677.3|26686.8|26679.8|26691.8|26684.8|26681.8|26674.8|88
1606470300000|2020-11-27 09:45:00|26681.8|26674.8|26691.8|26684.8|26691.8|26684.8|26676.8|26669.8|60
1606470600000|2020-11-27 09:50:00|26686.8|26679.8|26681.8|26674.8|26691.8|26684.8|26671.8|26664.8|88
1606470900000|2020-11-27 09:55:00|26679.3|26672.3|26686.8|26679.8|26686.8|26679.8|26676.8|26669.8|37
1606471200000|2020-11-27 10:00:00|26691.8|26684.8|26696.8|26689.8|26701.8|26694.8|26691.8|26684.8|66
1606471500000|2020-11-27 10:05:00|26694.3|26687.3|26686.8|26679.8|26701.8|26694.8|26681.8|26674.8|50
1606471800000|2020-11-27 10:10:00|26691.8|26684.8|26696.8|26689.8|26696.8|26689.8|26689.3|26682.3|55
1606472100000|2020-11-27 10:15:00|26694.3|26687.3|26686.8|26679.8|26696.8|26689.8|26676.8|26669.8|62
1606472400000|2020-11-27 10:20:00|26689.3|26682.3|26686.8|26679.8|26694.3|26687.3|26681.8|26674.8|62
1606472700000|2020-11-27 10:25:00|26689.3|26682.3|26681.8|26674.8|26691.8|26684.8|26681.8|26674.8|57
1606473000000|2020-11-27 10:30:00|26684.3|26677.3|26691.8|26684.8|26696.8|26689.8|26681.8|26674.8|57
1606473300000|2020-11-27 10:35:00|26689.3|26682.3|26701.8|26694.8|26706.8|26699.8|26686.8|26679.8|70
1606473600000|2020-11-27 10:40:00|26699.3|26692.3|26696.8|26689.8|26701.8|26694.8|26696.8|26689.8|61
1606473900000|2020-11-27 10:45:00|26701.8|26694.8|26701.8|26694.8|26706.8|26699.8|26696.8|26689.8|37
1606474200000|2020-11-27 10:50:00|26699.3|26692.3|26701.8|26694.8|26704.3|26697.3|26696.8|26689.8|11
1606474500000|2020-11-27 10:55:00|26704.3|26697.3|26716.8|26709.8|26716.8|26709.8|26701.8|26694.8|51
1606474800000|2020-11-27 11:00:00|26714.3|26707.3|26711.8|26704.8|26716.8|26709.8|26711.8|26704.8|43
1606475100000|2020-11-27 11:05:00|26716.8|26709.8|26711.8|26704.8|26721.8|26714.8|26711.8|26704.8|53
1606475400000|2020-11-27 11:10:00|26709.3|26702.3|26711.8|26704.8|26716.8|26709.8|26706.8|26699.8|39
1606475700000|2020-11-27 11:15:00|26709.3|26702.3|26701.8|26694.8|26711.8|26704.8|26701.8|26694.8|11
1606476000000|2020-11-27 11:20:00|26706.8|26699.8|26711.8|26704.8|26711.8|26704.8|26704.3|26697.3|12
1606476300000|2020-11-27 11:25:00|26706.8|26699.8|26706.8|26699.8|26711.8|26704.8|26706.8|26699.8|91
1606476600000|2020-11-27 11:30:00|26709.3|26702.3|26711.8|26704.8|26711.8|26704.8|26706.8|26699.8|4
1606476900000|2020-11-27 11:35:00|26709.3|26702.3|26711.8|26704.8|26714.3|26707.3|26706.8|26699.8|16
1606477200000|2020-11-27 11:40:00|26706.8|26699.8|26711.8|26704.8|26711.8|26704.8|26706.8|26699.8|15
1606477500000|2020-11-27 11:45:00|26714.3|26707.3|26709.3|26702.3|26714.3|26707.3|26706.8|26699.8|15
1606477800000|2020-11-27 11:50:00|26711.8|26704.8|26696.8|26689.8|26711.8|26704.8|26696.8|26689.8|75
1606478100000|2020-11-27 11:55:00|26701.8|26694.8|26701.8|26694.8|26701.8|26694.8|26696.8|26689.8|32
1606478400000|2020-11-27 12:00:00|26696.8|26689.8|26706.8|26699.8|26706.8|26699.8|26696.8|26689.8|18
1606478700000|2020-11-27 12:05:00|26701.8|26694.8|26706.8|26699.8|26706.8|26699.8|26701.8|26694.8|37
1606479000000|2020-11-27 12:10:00|26704.3|26697.3|26696.8|26689.8|26706.8|26699.8|26696.8|26689.8|25
1606479300000|2020-11-27 12:15:00|26701.8|26694.8|26696.8|26689.8|26701.8|26694.8|26696.8|26689.8|29
1606479600000|2020-11-27 12:20:00|26691.8|26684.8|26701.8|26694.8|26704.3|26697.3|26691.8|26684.8|38
1606479900000|2020-11-27 12:25:00|26704.3|26697.3|26696.8|26689.8|26706.8|26699.8|26696.8|26689.8|37
1606480200000|2020-11-27 12:30:00|26699.3|26692.3|26696.8|26689.8|26701.8|26694.8|26696.8|26689.8|54
1606480500000|2020-11-27 12:35:00|26701.8|26694.8|26701.8|26694.8|26704.3|26697.3|26696.8|26689.8|46
1606480800000|2020-11-27 12:40:00|26699.3|26692.3|26696.8|26689.8|26701.8|26694.8|26696.8|26689.8|12
1606481100000|2020-11-27 12:45:00|26699.3|26692.3|26706.8|26699.8|26711.8|26704.8|26699.3|26692.3|29
1606481400000|2020-11-27 12:50:00|26709.3|26702.3|26711.8|26704.8|26714.3|26707.3|26706.8|26699.8|18
1606481700000|2020-11-27 12:55:00|26709.3|26702.3|26716.8|26709.8|26716.8|26709.8|26706.8|26699.8|61
1606482000000|2020-11-27 13:00:00|26714.3|26707.3|26711.8|26704.8|26716.8|26709.8|26706.8|26699.8|11
1606482300000|2020-11-27 13:05:00|26716.8|26709.8|26716.8|26709.8|26716.8|26709.8|26711.8|26704.8|29
1606482600000|2020-11-27 13:10:00|26714.3|26707.3|26716.8|26709.8|26721.8|26714.8|26714.3|26707.3|82
1606482900000|2020-11-27 13:15:00|26721.8|26714.8|26716.8|26709.8|26721.8|26714.8|26716.8|26709.8|39
1606483200000|2020-11-27 13:20:00|26711.8|26704.8|26711.8|26704.8|26716.8|26709.8|26711.8|26704.8|41
1606483500000|2020-11-27 13:25:00|26706.8|26699.8|26706.8|26699.8|26711.8|26704.8|26706.8|26699.8|9
1606483800000|2020-11-27 13:30:00|26709.3|26702.3|26711.8|26704.8|26711.8|26704.8|26706.8|26699.8|34
1606484100000|2020-11-27 13:35:00|26714.3|26707.3|26716.8|26709.8|26716.8|26709.8|26711.8|26704.8|37
1606484400000|2020-11-27 13:40:00|26721.8|26714.8|26741.8|26734.8|26741.8|26734.8|26721.8|26714.8|103
1606484700000|2020-11-27 13:45:00|26739.3|26732.3|26736.8|26729.8|26746.8|26739.8|26736.8|26729.8|131
1606485000000|2020-11-27 13:50:00|26734.3|26727.3|26741.8|26734.8|26746.8|26739.8|26731.8|26724.8|26
1606485300000|2020-11-27 13:55:00|26744.3|26737.3|26746.8|26739.8|26766.8|26759.8|26741.8|26734.8|169
1606485600000|2020-11-27 14:00:00|26749.3|26742.3|26766.8|26759.8|26776.8|26769.8|26749.3|26742.3|111
1606485900000|2020-11-27 14:05:00|26769.3|26762.3|26781.8|26774.8|26781.8|26774.8|26766.8|26759.8|95
1606486200000|2020-11-27 14:10:00|26776.8|26769.8|26771.8|26764.8|26776.8|26769.8|26766.8|26759.8|147
1606486500000|2020-11-27 14:15:00|26769.3|26762.3|26756.8|26749.8|26771.8|26764.8|26756.8|26749.8|56
1606486800000|2020-11-27 14:20:00|26759.3|26752.3|26756.8|26749.8|26761.8|26754.8|26756.8|26749.8|81
1606487100000|2020-11-27 14:25:00|26759.3|26752.3|26751.8|26744.8|26761.8|26754.8|26746.8|26739.8|93
1606487400000|2020-11-27 14:30:00|26754.3|26747.3|26766.8|26759.8|26771.8|26764.8|26746.8|26739.8|247
1606487700000|2020-11-27 14:35:00|26769.3|26762.3|26816.8|26809.8|26816.8|26809.8|26766.8|26759.8|343
1606488000000|2020-11-27 14:40:00|26814.3|26807.3|26789.3|26782.3|26814.3|26807.3|26776.8|26769.8|334
1606488300000|2020-11-27 14:45:00|26786.8|26779.8|26771.8|26764.8|26791.8|26784.8|26766.8|26759.8|175
1606488600000|2020-11-27 14:50:00|26776.8|26769.8|26761.8|26754.8|26776.8|26769.8|26756.8|26749.8|156
1606488900000|2020-11-27 14:55:00|26766.8|26759.8|26769.3|26762.3|26771.8|26764.8|26756.8|26749.8|79
1606489200000|2020-11-27 15:00:00|26771.8|26764.8|26766.8|26759.8|26781.8|26774.8|26764.3|26757.3|85
1606489500000|2020-11-27 15:05:00|26769.3|26762.3|26781.8|26774.8|26786.8|26779.8|26756.8|26749.8|119
1606489800000|2020-11-27 15:10:00|26779.3|26772.3|26786.8|26779.8|26786.8|26779.8|26771.8|26764.8|150
1606490100000|2020-11-27 15:15:00|26784.3|26777.3|26771.8|26764.8|26786.8|26779.8|26771.8|26764.8|141
1606490400000|2020-11-27 15:20:00|26769.3|26762.3|26791.8|26784.8|26791.8|26784.8|26769.3|26762.3|142
1606490700000|2020-11-27 15:25:00|26794.3|26787.3|26771.8|26764.8|26794.3|26787.3|26761.8|26754.8|84
1606491000000|2020-11-27 15:30:00|26769.3|26762.3|26766.8|26759.8|26781.8|26774.8|26766.8|26759.8|176
1606491300000|2020-11-27 15:35:00|26764.3|26757.3|26761.8|26754.8|26769.3|26762.3|26761.8|26754.8|63
1606491600000|2020-11-27 15:40:00|26764.3|26757.3|26766.8|26759.8|26771.8|26764.8|26761.8|26754.8|76
1606491900000|2020-11-27 15:45:00|26764.3|26757.3|26761.8|26754.8|26766.8|26759.8|26756.8|26749.8|37
1606492200000|2020-11-27 15:50:00|26766.8|26759.8|26751.8|26744.8|26766.8|26759.8|26751.8|26744.8|113
1606492500000|2020-11-27 15:55:00|26756.8|26749.8|26766.8|26759.8|26776.8|26769.8|26751.8|26744.8|140
1606492800000|2020-11-27 16:00:00|26764.3|26757.3|26756.8|26749.8|26771.8|26764.8|26756.8|26749.8|120
1606493100000|2020-11-27 16:05:00|26761.8|26754.8|26761.8|26754.8|26766.8|26759.8|26756.8|26749.8|61
1606493400000|2020-11-27 16:10:00|26756.8|26749.8|26746.8|26739.8|26761.8|26754.8|26739.3|26732.3|125
1606493700000|2020-11-27 16:15:00|26744.3|26737.3|26754.3|26747.3|26754.3|26747.3|26741.8|26734.8|84
1606494000000|2020-11-27 16:20:00|26751.8|26744.8|26769.3|26762.3|26771.8|26764.8|26751.8|26744.8|139
1606494300000|2020-11-27 16:25:00|26771.8|26764.8|26771.8|26764.8|26776.8|26769.8|26761.8|26754.8|135
1606494600000|2020-11-27 16:30:00|26776.8|26769.8|26751.8|26744.8|26776.8|26769.8|26741.8|26734.8|137
1606494900000|2020-11-27 16:35:00|26754.3|26747.3|26756.8|26749.8|26761.8|26754.8|26741.8|26734.8|112
1606495200000|2020-11-27 16:40:00|26759.3|26752.3|26776.8|26769.8|26776.8|26769.8|26756.8|26749.8|62
1606495500000|2020-11-27 16:45:00|26774.3|26767.3|26761.8|26754.8|26776.8|26769.8|26761.8|26754.8|154
1606495800000|2020-11-27 16:50:00|26759.3|26752.3|26754.3|26747.3|26766.8|26759.8|26754.3|26747.3|196
1606496100000|2020-11-27 16:55:00|26756.8|26749.8|26761.8|26754.8|26766.8|26759.8|26751.8|26744.8|56
1606496400000|2020-11-27 17:00:00|26764.3|26757.3|26756.8|26749.8|26771.8|26764.8|26756.8|26749.8|164
1606496700000|2020-11-27 17:05:00|26761.8|26754.8|26761.8|26754.8|26761.8|26754.8|26756.8|26749.8|62
1606497000000|2020-11-27 17:10:00|26756.8|26749.8|26751.8|26744.8|26756.8|26749.8|26746.8|26739.8|68
1606497300000|2020-11-27 17:15:00|26749.3|26742.3|26756.8|26749.8|26756.8|26749.8|26746.8|26739.8|49
1606497600000|2020-11-27 17:20:00|26754.3|26747.3|26756.8|26749.8|26756.8|26749.8|26741.8|26734.8|96
1606497900000|2020-11-27 17:25:00|26759.3|26752.3|26746.8|26739.8|26761.8|26754.8|26746.8|26739.8|44
1606498200000|2020-11-27 17:30:00|26744.3|26737.3|26751.8|26744.8|26754.3|26747.3|26741.8|26734.8|38
1606498500000|2020-11-27 17:35:00|26754.3|26747.3|26756.8|26749.8|26759.3|26752.3|26749.3|26742.3|40
1606498800000|2020-11-27 17:40:00|26759.3|26752.3|26756.8|26749.8|26761.8|26754.8|26751.8|26744.8|45
1606499100000|2020-11-27 17:45:00|26759.3|26752.3|26769.3|26762.3|26771.8|26764.8|26759.3|26752.3|81
1606499400000|2020-11-27 17:50:00|26771.8|26764.8|26776.8|26769.8|26779.3|26772.3|26766.8|26759.8|79
1606499700000|2020-11-27 17:55:00|26774.3|26767.3|26781.8|26774.8|26781.8|26774.8|26761.8|26754.8|112
1606500000000|2020-11-27 18:00:00|26784.3|26777.3|26776.8|26769.8|26784.3|26777.3|26776.8|26769.8|144
1606500300000|2020-11-27 18:05:00|26779.3|26772.3|26786.8|26779.8|26791.8|26784.8|26776.8|26769.8|83
1606500600000|2020-11-27 18:10:00|26789.3|26782.3|26796.8|26789.8|26796.8|26789.8|26786.8|26779.8|36
1606500900000|2020-11-27 18:15:00|26791.8|26784.8|26796.8|26789.8|26796.8|26789.8|26786.8|26779.8|87
1606501200000|2020-11-27 18:20:00|26794.3|26787.3|26796.8|26789.8|26796.8|26789.8|26794.3|26787.3|19
1606501500000|2020-11-27 18:25:00|||||||||1
1606501800000|2020-11-27 18:30:00|||||||||1
1606502100000|2020-11-27 18:35:00|26794.3|26787.3|26796.8|26789.8|26801.8|26794.8|26791.8|26784.8|37
1606502400000|2020-11-27 18:40:00|26801.8|26794.8|26796.8|26789.8|26801.8|26794.8|26796.8|26789.8|6
1606502700000|2020-11-27 18:45:00|||||||||8
1606503000000|2020-11-27 18:50:00|||||||||10
1606503300000|2020-11-27 18:55:00|||||||||1
1606503900000|2020-11-27 19:05:00|||||||||3
1606504200000|2020-11-27 19:10:00|26799.3|26792.3|26799.3|26792.3|26799.3|26792.3|26796.8|26789.8|9
1606504500000|2020-11-27 19:15:00|26796.8|26789.8|26796.8|26789.8|26796.8|26789.8|26796.8|26789.8|0
1606504800000|2020-11-27 19:20:00|26801.8|26794.8|26796.8|26789.8|26801.8|26794.8|26791.8|26784.8|39
1606505100000|2020-11-27 19:25:00|26794.3|26787.3|26794.3|26787.3|26796.8|26789.8|26791.8|26784.8|26
1606505400000|2020-11-27 19:30:00|26791.8|26784.8|26791.8|26784.8|26796.8|26789.8|26791.8|26784.8|14
1606505700000|2020-11-27 19:35:00|||||||||2
1606506300000|2020-11-27 19:45:00|26794.3|26787.3|26786.8|26779.8|26794.3|26787.3|26786.8|26779.8|12
1606506600000|2020-11-27 19:50:00|26791.8|26784.8|26791.8|26784.8|26791.8|26784.8|26791.8|26784.8|6
1606506900000|2020-11-27 19:55:00|26789.3|26782.3|26791.8|26784.8|26791.8|26784.8|26789.3|26782.3|35
1606507200000|2020-11-27 20:00:00|26794.3|26787.3|26791.8|26784.8|26794.3|26787.3|26791.8|26784.8|36
1606507500000|2020-11-27 20:05:00|26794.3|26787.3|26796.8|26789.8|26796.8|26789.8|26791.8|26784.8|14
1606507800000|2020-11-27 20:10:00|26799.3|26792.3|26799.3|26792.3|26801.8|26794.8|26796.8|26789.8|30
1606508100000|2020-11-27 20:15:00|26796.8|26789.8|26801.8|26794.8|26801.8|26794.8|26796.8|26789.8|15
1606508400000|2020-11-27 20:20:00|26804.3|26797.3|26831.8|26824.8|26831.8|26824.8|26804.3|26797.3|87
1606508700000|2020-11-27 20:25:00|26834.3|26827.3|26836.8|26829.8|26836.8|26829.8|26826.8|26819.8|66
1606509000000|2020-11-27 20:30:00|26834.3|26827.3|26846.8|26839.8|26846.8|26839.8|26826.8|26819.8|81
1606509300000|2020-11-27 20:35:00|26841.8|26834.8|26841.8|26834.8|26841.8|26834.8|26841.8|26834.8|2
1606509600000|2020-11-27 20:40:00|26844.3|26837.3|26859.3|26852.3|26859.3|26852.3|26841.8|26834.8|30
1606509900000|2020-11-27 20:45:00|26861.8|26854.8|26864.3|26857.3|26864.3|26857.3|26861.8|26854.8|0
1606510200000|2020-11-27 20:50:00|26861.8|26854.8|26866.8|26859.8|26866.8|26859.8|26861.8|26854.8|5
1606510500000|2020-11-27 20:55:00|26871.8|26864.8|26936.8|26929.8|26974.3|26967.3|26869.3|26862.3|92
1606510800000|2020-11-27 21:00:00|26931.8|26924.8|26911.8|26904.8|26931.8|26924.8|26911.8|26904.8|3
1606511100000|2020-11-27 21:05:00|26914.3|26907.3|26931.8|26924.8|26931.8|26924.8|26909.3|26902.3|24
1606511400000|2020-11-27 21:10:00|26929.3|26922.3|26945.7|26915.7|26945.7|26929.8|26921.8|26914.8|32
1606690800000|2020-11-29 23:00:00|26840.8|26825.8|26843.3|26828.3|26855.8|26840.8|26833.3|26818.3|159
1606691100000|2020-11-29 23:05:00|26840.8|26825.8|26840.8|26825.8|26845.8|26830.8|26840.8|26825.8|48
1606691400000|2020-11-29 23:10:00|26838.3|26823.3|26835.8|26820.8|26840.8|26825.8|26835.8|26820.8|13
1606691700000|2020-11-29 23:15:00|26830.8|26815.8|26833.3|26818.3|26838.3|26823.3|26825.8|26810.8|29
1606692000000|2020-11-29 23:20:00|26830.8|26815.8|26833.3|26818.3|26833.3|26818.3|26825.8|26810.8|36
1606692300000|2020-11-29 23:25:00|26835.8|26820.8|26843.3|26828.3|26845.8|26830.8|26835.8|26820.8|60
1606692600000|2020-11-29 23:30:00|26845.8|26830.8|26906.8|26899.8|26936.8|26929.8|26831.8|26824.8|17579
1606692900000|2020-11-29 23:35:00|26909.3|26902.3|26896.8|26889.8|26936.8|26929.8|26891.8|26884.8|391
1606693200000|2020-11-29 23:40:00|26894.3|26887.3|26896.8|26889.8|26901.8|26894.8|26876.8|26869.8|361
1606693500000|2020-11-29 23:45:00|26894.3|26887.3|26866.8|26859.8|26894.3|26887.3|26856.8|26849.8|755
1606693800000|2020-11-29 23:50:00|26869.3|26862.3|26861.8|26854.8|26871.8|26864.8|26851.8|26844.8|245
1606694100000|2020-11-29 23:55:00|26864.3|26857.3|26861.8|26854.8|26864.3|26857.3|26836.8|26829.8|396
1606694400000|2020-11-30 00:00:00|26859.3|26852.3|26811.7|26804.7|26874.3|26867.3|26771.7|26764.7|2173
1606694700000|2020-11-30 00:05:00|26809.2|26802.2|26786.7|26779.7|26811.7|26804.7|26776.7|26769.7|808
1606695000000|2020-11-30 00:10:00|26784.2|26777.2|26766.7|26759.7|26794.2|26787.2|26751.7|26744.7|1147
1606695300000|2020-11-30 00:15:00|26761.7|26754.7|26681.7|26674.7|26771.7|26764.7|26649.2|26642.2|2739
1606695600000|2020-11-30 00:20:00|26686.7|26679.7|26661.7|26654.7|26694.2|26687.2|26661.7|26654.7|1242
1606695900000|2020-11-30 00:25:00|26664.2|26657.2|26681.7|26674.7|26691.7|26684.7|26646.7|26639.7|967
1606696200000|2020-11-30 00:30:00|26679.2|26672.2|26631.7|26624.7|26681.7|26674.7|26611.7|26604.7|993
1606696500000|2020-11-30 00:35:00|26636.7|26629.7|26631.7|26624.7|26661.7|26654.7|26606.7|26599.7|1097
1606696800000|2020-11-30 00:40:00|26634.2|26627.2|26641.7|26634.7|26641.7|26634.7|26621.7|26614.7|339
1606697100000|2020-11-30 00:45:00|26644.2|26637.2|26596.7|26589.7|26661.7|26654.7|26591.7|26584.7|665
1606697400000|2020-11-30 00:50:00|26591.7|26584.7|26611.7|26604.7|26611.7|26604.7|26556.7|26549.7|788
1606697700000|2020-11-30 00:55:00|26609.2|26602.2|26614.2|26607.2|26621.7|26614.7|26596.7|26589.7|697
1606698000000|2020-11-30 01:00:00|26616.7|26609.7|26606.7|26599.7|26631.7|26624.7|26586.7|26579.7|980
1606698300000|2020-11-30 01:05:00|26611.7|26604.7|26601.7|26594.7|26616.7|26609.7|26581.7|26574.7|604
1606698600000|2020-11-30 01:10:00|26596.7|26589.7|26606.7|26599.7|26619.2|26612.2|26591.7|26584.7|384
1606698900000|2020-11-30 01:15:00|26611.7|26604.7|26621.7|26614.7|26636.7|26629.7|26601.7|26594.7|575
1606699200000|2020-11-30 01:20:00|26619.2|26612.2|26654.2|26647.2|26656.7|26649.7|26616.7|26609.7|546
1606699500000|2020-11-30 01:25:00|26651.7|26644.7|26666.7|26659.7|26671.7|26664.7|26651.7|26644.7|502
1606699800000|2020-11-30 01:30:00|26671.7|26664.7|26651.7|26644.7|26676.7|26669.7|26649.2|26642.2|309
1606700100000|2020-11-30 01:35:00|26654.2|26647.2|26676.7|26669.7|26681.7|26674.7|26646.7|26639.7|422
1606700400000|2020-11-30 01:40:00|26679.2|26672.2|26661.7|26654.7|26681.7|26674.7|26656.7|26649.7|353
1606700700000|2020-11-30 01:45:00|26664.2|26657.2|26636.7|26629.7|26664.2|26657.2|26631.7|26624.7|291
1606701000000|2020-11-30 01:50:00|26631.7|26624.7|26661.7|26654.7|26666.7|26659.7|26631.7|26624.7|274
1606701300000|2020-11-30 01:55:00|26666.7|26659.7|26676.7|26669.7|26684.2|26677.2|26659.2|26652.2|246
1606701600000|2020-11-30 02:00:00|26679.2|26672.2|26674.2|26667.2|26681.7|26674.7|26659.2|26652.2|165
1606701900000|2020-11-30 02:05:00|26676.7|26669.7|26659.2|26652.2|26681.7|26674.7|26656.7|26649.7|196
1606702200000|2020-11-30 02:10:00|26661.7|26654.7|26649.2|26642.2|26666.7|26659.7|26646.7|26639.7|141
1606702500000|2020-11-30 02:15:00|26651.7|26644.7|26656.7|26649.7|26656.7|26649.7|26636.7|26629.7|210
1606702800000|2020-11-30 02:20:00|26654.2|26647.2|26651.7|26644.7|26661.7|26654.7|26646.7|26639.7|261
1606703100000|2020-11-30 02:25:00|26649.2|26642.2|26651.7|26644.7|26661.7|26654.7|26646.7|26639.7|429
1606703400000|2020-11-30 02:30:00|26656.7|26649.7|26636.7|26629.7|26656.7|26649.7|26611.7|26604.7|836
1606703700000|2020-11-30 02:35:00|26639.2|26632.2|26626.7|26619.7|26641.7|26634.7|26621.7|26614.7|244
1606704000000|2020-11-30 02:40:00|26624.2|26617.2|26621.7|26614.7|26631.7|26624.7|26616.7|26609.7|86
1606704300000|2020-11-30 02:45:00|26616.7|26609.7|26611.7|26604.7|26616.7|26609.7|26591.7|26584.7|356
1606704600000|2020-11-30 02:50:00|26609.2|26602.2|26601.7|26594.7|26619.2|26612.2|26601.7|26594.7|120
1606704900000|2020-11-30 02:55:00|26599.2|26592.2|26616.7|26609.7|26624.2|26617.2|26596.7|26589.7|76
1606705200000|2020-11-30 03:00:00|26619.2|26612.2|26641.7|26634.7|26641.7|26634.7|26616.7|26609.7|167
1606705500000|2020-11-30 03:05:00|26639.2|26632.2|26636.7|26629.7|26646.7|26639.7|26636.7|26629.7|105
1606705800000|2020-11-30 03:10:00|26631.7|26624.7|26651.7|26644.7|26656.7|26649.7|26631.7|26624.7|78
1606706100000|2020-11-30 03:15:00|26649.2|26642.2|26646.7|26639.7|26656.7|26649.7|26641.7|26634.7|90
1606706400000|2020-11-30 03:20:00|26649.2|26642.2|26626.7|26619.7|26649.2|26642.2|26626.7|26619.7|129
1606706700000|2020-11-30 03:25:00|26621.7|26614.7|26596.7|26589.7|26626.7|26619.7|26576.7|26569.7|312
1606707000000|2020-11-30 03:30:00|26591.7|26584.7|26624.2|26617.2|26626.7|26619.7|26591.7|26584.7|342
1606707300000|2020-11-30 03:35:00|26626.7|26619.7|26626.7|26619.7|26631.7|26624.7|26621.7|26614.7|180
1606707600000|2020-11-30 03:40:00|26631.7|26624.7|26631.7|26624.7|26636.7|26629.7|26621.7|26614.7|200
1606707900000|2020-11-30 03:45:00|26634.2|26627.2|26646.7|26639.7|26656.7|26649.7|26631.7|26624.7|273
1606708200000|2020-11-30 03:50:00|26644.2|26637.2|26646.7|26639.7|26651.7|26644.7|26641.7|26634.7|112
1606708500000|2020-11-30 03:55:00|26644.2|26637.2|26611.7|26604.7|26646.7|26639.7|26611.7|26604.7|274
1606708800000|2020-11-30 04:00:00|26609.2|26602.2|26601.7|26594.7|26631.7|26624.7|26599.2|26592.2|240
1606709100000|2020-11-30 04:05:00|26596.7|26589.7|26516.7|26509.7|26596.7|26589.7|26514.2|26507.2|1644
1606709400000|2020-11-30 04:10:00|26514.2|26507.2|26506.7|26499.7|26516.7|26509.7|26481.7|26474.7|1367
1606709700000|2020-11-30 04:15:00|26511.7|26504.7|26526.7|26519.7|26536.7|26529.7|26506.7|26499.7|637
1606710000000|2020-11-30 04:20:00|26524.2|26517.2|26496.7|26489.7|26529.2|26522.2|26491.7|26484.7|386
1606710300000|2020-11-30 04:25:00|26501.7|26494.7|26481.7|26474.7|26504.2|26497.2|26474.2|26467.2|333
1606710600000|2020-11-30 04:30:00|26479.2|26472.2|26506.7|26499.7|26509.2|26502.2|26469.2|26462.2|603
1606710900000|2020-11-30 04:35:00|26509.2|26502.2|26516.7|26509.7|26516.7|26509.7|26496.7|26489.7|255
1606711200000|2020-11-30 04:40:00|26514.2|26507.2|26496.7|26489.7|26516.7|26509.7|26491.7|26484.7|305
1606711500000|2020-11-30 04:45:00|26499.2|26492.2|26476.7|26469.7|26506.7|26499.7|26466.7|26459.7|278
1606711800000|2020-11-30 04:50:00|26471.7|26464.7|26476.7|26469.7|26496.7|26489.7|26471.7|26464.7|303
1606712100000|2020-11-30 04:55:00|26481.7|26474.7|26471.7|26464.7|26481.7|26474.7|26466.7|26459.7|242
1606712400000|2020-11-30 05:00:00|26469.2|26462.2|26491.7|26484.7|26496.7|26489.7|26449.2|26442.2|1112
1606712700000|2020-11-30 05:05:00|26494.2|26487.2|26434.2|26427.2|26496.7|26489.7|26434.2|26427.2|914
1606713000000|2020-11-30 05:10:00|26431.7|26424.7|26431.7|26424.7|26451.7|26444.7|26416.7|26409.7|672
1606713300000|2020-11-30 05:15:00|26426.7|26419.7|26446.7|26439.7|26446.7|26439.7|26406.7|26399.7|398
1606713600000|2020-11-30 05:20:00|26441.7|26434.7|26441.7|26434.7|26456.7|26449.7|26436.7|26429.7|363
1606713900000|2020-11-30 05:25:00|26439.2|26432.2|26441.7|26434.7|26456.7|26449.7|26429.2|26422.2|715
1606714200000|2020-11-30 05:30:00|26436.7|26429.7|26466.7|26459.7|26466.7|26459.7|26426.7|26419.7|485
1606714500000|2020-11-30 05:35:00|26469.2|26462.2|26516.7|26509.7|26536.7|26529.7|26466.7|26459.7|937
1606714800000|2020-11-30 05:40:00|26514.2|26507.2|26491.7|26484.7|26521.7|26514.7|26486.7|26479.7|454
1606715100000|2020-11-30 05:45:00|26494.2|26487.2|26506.7|26499.7|26516.7|26509.7|26486.7|26479.7|551
1606715400000|2020-11-30 05:50:00|26501.7|26494.7|26466.7|26459.7|26501.7|26494.7|26461.7|26454.7|826
1606715700000|2020-11-30 05:55:00|26469.2|26462.2|26456.7|26449.7|26489.2|26482.2|26446.7|26439.7|2890
1606716000000|2020-11-30 06:00:00|26461.7|26454.7|26516.7|26509.7|26519.2|26512.2|26461.7|26454.7|3550
1606716300000|2020-11-30 06:05:00|26519.2|26512.2|26491.7|26484.7|26526.7|26519.7|26491.7|26484.7|1434
1606716600000|2020-11-30 06:10:00|26496.7|26489.7|26466.7|26459.7|26516.7|26509.7|26459.2|26452.2|1060
1606716900000|2020-11-30 06:15:00|26471.7|26464.7|26436.7|26429.7|26474.2|26467.2|26436.7|26429.7|789
1606717200000|2020-11-30 06:20:00|26439.2|26432.2|26461.7|26454.7|26461.7|26454.7|26436.7|26429.7|342
1606717500000|2020-11-30 06:25:00|26459.2|26452.2|26481.7|26474.7|26481.7|26474.7|26456.7|26449.7|309
1606717800000|2020-11-30 06:30:00|26476.7|26469.7|26479.2|26472.2|26491.7|26484.7|26476.7|26469.7|179
1606718100000|2020-11-30 06:35:00|26476.7|26469.7|26441.7|26434.7|26476.7|26469.7|26441.7|26434.7|201
1606718400000|2020-11-30 06:40:00|26439.2|26432.2|26436.7|26429.7|26444.2|26437.2|26436.7|26429.7|74
1606718700000|2020-11-30 06:45:00|26441.7|26434.7|26454.2|26447.2|26454.2|26447.2|26431.7|26424.7|63
1606719000000|2020-11-30 06:50:00|26456.7|26449.7|26461.7|26454.7|26469.2|26462.2|26456.7|26449.7|83
1606719300000|2020-11-30 06:55:00|26466.7|26459.7|26481.7|26474.7|26484.2|26477.2|26466.7|26459.7|98
1606719600000|2020-11-30 07:00:00|26476.7|26469.7|26511.7|26504.7|26516.7|26509.7|26471.7|26464.7|195
1606719900000|2020-11-30 07:05:00|26506.7|26499.7|26521.7|26514.7|26521.7|26514.7|26506.7|26499.7|84
1606720200000|2020-11-30 07:10:00|26524.2|26517.2|26516.7|26509.7|26529.2|26522.2|26514.2|26507.2|46
1606720500000|2020-11-30 07:15:00|26521.7|26514.7|26516.7|26509.7|26536.7|26529.7|26511.7|26504.7|160
1606720800000|2020-11-30 07:20:00|26514.2|26507.2|26511.7|26504.7|26521.7|26514.7|26509.2|26502.2|16
1606721100000|2020-11-30 07:25:00|26509.2|26502.2|26521.7|26514.7|26529.2|26522.2|26501.7|26494.7|45
1606721400000|2020-11-30 07:30:00|26526.7|26519.7|26536.7|26529.7|26546.7|26539.7|26521.7|26514.7|191
1606721700000|2020-11-30 07:35:00|26534.2|26527.2|26546.7|26539.7|26546.7|26539.7|26519.2|26512.2|61
1606722000000|2020-11-30 07:40:00|26541.7|26534.7|26526.7|26519.7|26541.7|26534.7|26519.2|26512.2|51
1606722300000|2020-11-30 07:45:00|26524.2|26517.2|26521.7|26514.7|26531.7|26524.7|26511.7|26504.7|69
1606722600000|2020-11-30 07:50:00|26516.7|26509.7|26516.7|26509.7|26521.7|26514.7|26506.7|26499.7|123
1606722900000|2020-11-30 07:55:00|26519.2|26512.2|26541.7|26534.7|26541.7|26534.7|26516.7|26509.7|156
1606723200000|2020-11-30 08:00:00|26546.7|26539.7|26546.7|26539.7|26581.7|26574.7|26531.7|26524.7|472
1606723500000|2020-11-30 08:05:00|26541.7|26534.7|26526.7|26519.7|26566.7|26559.7|26526.7|26519.7|286
1606723800000|2020-11-30 08:10:00|26531.7|26524.7|26531.7|26524.7|26541.7|26534.7|26514.2|26507.2|185
1606724100000|2020-11-30 08:15:00|26526.7|26519.7|26531.7|26524.7|26556.7|26549.7|26516.7|26509.7|176
1606724400000|2020-11-30 08:20:00|26534.2|26527.2|26571.7|26564.7|26581.7|26574.7|26531.7|26524.7|261
1606724700000|2020-11-30 08:25:00|26576.7|26569.7|26571.7|26564.7|26586.7|26579.7|26561.7|26554.7|153
1606725000000|2020-11-30 08:30:00|26574.2|26567.2|26606.7|26599.7|26606.7|26599.7|26571.7|26564.7|187
1606725300000|2020-11-30 08:35:00|26604.2|26597.2|26611.7|26604.7|26626.7|26619.7|26604.2|26597.2|234
1606725600000|2020-11-30 08:40:00|26614.2|26607.2|26616.7|26609.7|26621.7|26614.7|26609.2|26602.2|414
1606725900000|2020-11-30 08:45:00|26614.2|26607.2|26601.7|26594.7|26621.7|26614.7|26601.7|26594.7|127
1606726200000|2020-11-30 08:50:00|26606.7|26599.7|26616.7|26609.7|26616.7|26609.7|26601.7|26594.7|76
1606726500000|2020-11-30 08:55:00|26611.7|26604.7|26614.2|26607.2|26626.7|26619.7|26611.7|26604.7|54
1606726800000|2020-11-30 09:00:00|26616.7|26609.7|26634.2|26627.2|26641.7|26634.7|26614.2|26607.2|141
1606727100000|2020-11-30 09:05:00|26631.7|26624.7|26641.7|26634.7|26656.7|26649.7|26626.7|26619.7|156
1606727400000|2020-11-30 09:10:00|26644.2|26637.2|26669.2|26662.2|26671.7|26664.7|26641.7|26634.7|305
1606727700000|2020-11-30 09:15:00|26666.7|26659.7|26656.7|26649.7|26671.7|26664.7|26641.7|26634.7|156
1606728000000|2020-11-30 09:20:00|26654.2|26647.2|26656.7|26649.7|26656.7|26649.7|26646.7|26639.7|109
1606728300000|2020-11-30 09:25:00|26651.7|26644.7|26646.7|26639.7|26656.7|26649.7|26646.7|26639.7|84
1606728600000|2020-11-30 09:30:00|26644.2|26637.2|26636.7|26629.7|26646.7|26639.7|26626.7|26619.7|80
1606728900000|2020-11-30 09:35:00|26634.2|26627.2|26636.7|26629.7|26641.7|26634.7|26631.7|26624.7|49
1606729200000|2020-11-30 09:40:00|26639.2|26632.2|26634.2|26627.2|26641.7|26634.7|26631.7|26624.7|48
1606729500000|2020-11-30 09:45:00|26636.7|26629.7|26614.2|26607.2|26641.7|26634.7|26611.7|26604.7|61
1606729800000|2020-11-30 09:50:00|26611.7|26604.7|26636.7|26629.7|26636.7|26629.7|26611.7|26604.7|175
1606730100000|2020-11-30 09:55:00|26634.2|26627.2|26621.7|26614.7|26636.7|26629.7|26616.7|26609.7|45
1606730400000|2020-11-30 10:00:00|26626.7|26619.7|26611.7|26604.7|26626.7|26619.7|26606.7|26599.7|73
1606730700000|2020-11-30 10:05:00|26606.7|26599.7|26596.7|26589.7|26611.7|26604.7|26591.7|26584.7|131
1606731000000|2020-11-30 10:10:00|26594.2|26587.2|26586.7|26579.7|26596.7|26589.7|26581.7|26574.7|243
1606731300000|2020-11-30 10:15:00|26589.2|26582.2|26591.7|26584.7|26596.7|26589.7|26581.7|26574.7|308
1606731600000|2020-11-30 10:20:00|26601.7|26594.7|26589.2|26582.2|26604.2|26597.2|26586.7|26579.7|53
1606731900000|2020-11-30 10:25:00|26586.7|26579.7|26601.7|26594.7|26604.2|26597.2|26586.7|26579.7|42
1606732200000|2020-11-30 10:30:00|26606.7|26599.7|26601.7|26594.7|26606.7|26599.7|26596.7|26589.7|60
1606732500000|2020-11-30 10:35:00|26606.7|26599.7|26601.7|26594.7|26611.7|26604.7|26589.2|26582.2|63
1606732800000|2020-11-30 10:40:00|26604.2|26597.2|26611.7|26604.7|26611.7|26604.7|26601.7|26594.7|72
1606733100000|2020-11-30 10:45:00|26614.2|26607.2|26601.7|26594.7|26614.2|26607.2|26596.7|26589.7|91
1606733400000|2020-11-30 10:50:00|26599.2|26592.2|26606.7|26599.7|26616.7|26609.7|26599.2|26592.2|80
1606733700000|2020-11-30 10:55:00|26609.2|26602.2|26601.7|26594.7|26609.2|26602.2|26596.7|26589.7|108
1606734000000|2020-11-30 11:00:00|26599.2|26592.2|26581.7|26574.7|26599.2|26592.2|26581.7|26574.7|79
1606734300000|2020-11-30 11:05:00|26584.2|26577.2|26571.7|26564.7|26586.7|26579.7|26571.7|26564.7|73
1606734600000|2020-11-30 11:10:00|26566.7|26559.7|26561.7|26554.7|26566.7|26559.7|26556.7|26549.7|244
1606734900000|2020-11-30 11:15:00|26556.7|26549.7|26551.7|26544.7|26564.2|26557.2|26551.7|26544.7|139
1606735200000|2020-11-30 11:20:00|26546.7|26539.7|26521.7|26514.7|26551.7|26544.7|26521.7|26514.7|237
1606735500000|2020-11-30 11:25:00|26526.7|26519.7|26531.7|26524.7|26531.7|26524.7|26521.7|26514.7|61
1606735800000|2020-11-30 11:30:00|26534.2|26527.2|26481.7|26474.7|26536.7|26529.7|26464.2|26457.2|471
1606736100000|2020-11-30 11:35:00|26484.2|26477.2|26491.7|26484.7|26496.7|26489.7|26466.7|26459.7|203
1606736400000|2020-11-30 11:40:00|26489.2|26482.2|26501.7|26494.7|26506.7|26499.7|26489.2|26482.2|64
1606736700000|2020-11-30 11:45:00|26506.7|26499.7|26526.7|26519.7|26526.7|26519.7|26501.7|26494.7|92
1606737000000|2020-11-30 11:50:00|26529.2|26522.2|26521.7|26514.7|26536.7|26529.7|26521.7|26514.7|133
1606737300000|2020-11-30 11:55:00|26519.2|26512.2|26531.7|26524.7|26536.7|26529.7|26516.7|26509.7|76
1606737600000|2020-11-30 12:00:00|26526.7|26519.7|26531.7|26524.7|26536.7|26529.7|26526.7|26519.7|79
1606737900000|2020-11-30 12:05:00|26534.2|26527.2|26551.7|26544.7|26566.7|26559.7|26534.2|26527.2|198
1606738200000|2020-11-30 12:10:00|26554.2|26547.2|26561.7|26554.7|26566.7|26559.7|26549.2|26542.2|48
1606738500000|2020-11-30 12:15:00|26564.2|26557.2|26591.7|26584.7|26596.7|26589.7|26556.7|26549.7|288
1606738800000|2020-11-30 12:20:00|26594.2|26587.2|26576.7|26569.7|26596.7|26589.7|26576.7|26569.7|64
1606739100000|2020-11-30 12:25:00|26579.2|26572.2|26571.7|26564.7|26581.7|26574.7|26571.7|26564.7|60
1606739400000|2020-11-30 12:30:00|26574.2|26567.2|26586.7|26579.7|26586.7|26579.7|26569.2|26562.2|78
1606739700000|2020-11-30 12:35:00|26589.2|26582.2|26581.7|26574.7|26591.7|26584.7|26576.7|26569.7|69
1606740000000|2020-11-30 12:40:00|26579.2|26572.2|26571.7|26564.7|26581.7|26574.7|26571.7|26564.7|53
1606740300000|2020-11-30 12:45:00|26574.2|26567.2|26571.7|26564.7|26576.7|26569.7|26564.2|26557.2|62
1606740600000|2020-11-30 12:50:00|26569.2|26562.2|26559.2|26552.2|26571.7|26564.7|26556.7|26549.7|55
1606740900000|2020-11-30 12:55:00|26556.7|26549.7|26546.7|26539.7|26561.7|26554.7|26546.7|26539.7|125
1606741200000|2020-11-30 13:00:00|26549.2|26542.2|26556.7|26549.7|26556.7|26549.7|26541.7|26534.7|167
1606741500000|2020-11-30 13:05:00|26554.2|26547.2|26546.7|26539.7|26566.7|26559.7|26546.7|26539.7|55
1606741800000|2020-11-30 13:10:00|26551.7|26544.7|26571.7|26564.7|26574.2|26567.2|26549.2|26542.2|82
1606742100000|2020-11-30 13:15:00|26569.2|26562.2|26569.2|26562.2|26581.7|26574.7|26556.7|26549.7|158
1606742400000|2020-11-30 13:20:00|26571.7|26564.7|26561.7|26554.7|26576.7|26569.7|26561.7|26554.7|73
1606742700000|2020-11-30 13:25:00|26564.2|26557.2|26556.7|26549.7|26566.7|26559.7|26551.7|26544.7|27
1606743000000|2020-11-30 13:30:00|26554.2|26547.2|26546.7|26539.7|26556.7|26549.7|26544.2|26537.2|44
1606743300000|2020-11-30 13:35:00|26544.2|26537.2|26556.7|26549.7|26559.2|26552.2|26536.7|26529.7|106
1606743600000|2020-11-30 13:40:00|26561.7|26554.7|26576.7|26569.7|26576.7|26569.7|26561.7|26554.7|55
1606743900000|2020-11-30 13:45:00|26579.2|26572.2|26566.7|26559.7|26579.2|26572.2|26561.7|26554.7|44
1606744200000|2020-11-30 13:50:00|26569.2|26562.2|26581.7|26574.7|26581.7|26574.7|26569.2|26562.2|59
1606744500000|2020-11-30 13:55:00|26584.2|26577.2|26591.7|26584.7|26596.7|26589.7|26581.7|26574.7|53
1606744800000|2020-11-30 14:00:00|26586.7|26579.7|26601.7|26594.7|26611.7|26604.7|26586.7|26579.7|50
1606745100000|2020-11-30 14:05:00|26604.2|26597.2|26591.7|26584.7|26606.7|26599.7|26591.7|26584.7|57
1606745400000|2020-11-30 14:10:00|26589.2|26582.2|26581.7|26574.7|26591.7|26584.7|26581.7|26574.7|66
1606745700000|2020-11-30 14:15:00|26584.2|26577.2|26556.7|26549.7|26606.7|26599.7|26556.7|26549.7|288
1606746000000|2020-11-30 14:20:00|26559.2|26552.2|26544.2|26537.2|26561.7|26554.7|26541.7|26534.7|91
1606746300000|2020-11-30 14:25:00|26546.7|26539.7|26541.7|26534.7|26551.7|26544.7|26536.7|26529.7|77
1606746600000|2020-11-30 14:30:00|26536.7|26529.7|26541.7|26534.7|26566.7|26559.7|26536.7|26529.7|396
1606746900000|2020-11-30 14:35:00|26539.2|26532.2|26531.7|26524.7|26541.7|26534.7|26516.7|26509.7|352
1606747200000|2020-11-30 14:40:00|26526.7|26519.7|26541.7|26534.7|26549.2|26542.2|26526.7|26519.7|106
1606747500000|2020-11-30 14:45:00|26544.2|26537.2|26531.7|26524.7|26556.7|26549.7|26526.7|26519.7|223
1606747800000|2020-11-30 14:50:00|26529.2|26522.2|26574.2|26567.2|26576.7|26569.7|26526.7|26519.7|126
1606748100000|2020-11-30 14:55:00|26576.7|26569.7|26561.7|26554.7|26576.7|26569.7|26561.7|26554.7|71
1606748400000|2020-11-30 15:00:00|26564.2|26557.2|26551.7|26544.7|26571.7|26564.7|26539.2|26532.2|158
1606748700000|2020-11-30 15:05:00|26556.7|26549.7|26541.7|26534.7|26571.7|26564.7|26531.7|26524.7|122
1606749000000|2020-11-30 15:10:00|26536.7|26529.7|26521.7|26514.7|26556.7|26549.7|26516.7|26509.7|135
1606749300000|2020-11-30 15:15:00|26519.2|26512.2|26516.7|26509.7|26536.7|26529.7|26511.7|26504.7|140
1606749600000|2020-11-30 15:20:00|26521.7|26514.7|26516.7|26509.7|26529.2|26522.2|26511.7|26504.7|96
1606749900000|2020-11-30 15:25:00|26511.7|26504.7|26481.7|26474.7|26516.7|26509.7|26481.7|26474.7|158
1606750200000|2020-11-30 15:30:00|26476.7|26469.7|26481.7|26474.7|26501.7|26494.7|26476.7|26469.7|220
1606750500000|2020-11-30 15:35:00|26479.2|26472.2|26461.7|26454.7|26481.7|26474.7|26461.7|26454.7|183
1606750800000|2020-11-30 15:40:00|26456.7|26449.7|26431.7|26424.7|26461.7|26454.7|26426.7|26419.7|283
1606751100000|2020-11-30 15:45:00|26429.2|26422.2|26466.7|26459.7|26471.7|26464.7|26416.7|26409.7|296
1606751400000|2020-11-30 15:50:00|26461.7|26454.7|26481.7|26474.7|26491.7|26484.7|26461.7|26454.7|150
1606751700000|2020-11-30 15:55:00|26486.7|26479.7|26499.2|26492.2|26501.7|26494.7|26476.7|26469.7|185
1606752000000|2020-11-30 16:00:00|26496.7|26489.7|26501.7|26494.7|26506.7|26499.7|26486.7|26479.7|178
1606752300000|2020-11-30 16:05:00|26499.2|26492.2|26501.7|26494.7|26506.7|26499.7|26494.2|26487.2|110
1606752600000|2020-11-30 16:10:00|26499.2|26492.2|26514.2|26507.2|26521.7|26514.7|26496.7|26489.7|144
1606752900000|2020-11-30 16:15:00|26511.7|26504.7|26491.7|26484.7|26526.7|26519.7|26486.7|26479.7|241
1606753200000|2020-11-30 16:20:00|26489.2|26482.2|26471.7|26464.7|26491.7|26484.7|26471.7|26464.7|252
1606753500000|2020-11-30 16:25:00|26469.2|26462.2|26429.2|26422.2|26474.2|26467.2|26429.2|26422.2|351
1606753800000|2020-11-30 16:30:00|26421.7|26414.7|26386.7|26379.7|26446.7|26439.7|26371.7|26364.7|680
1606754100000|2020-11-30 16:35:00|26381.7|26374.7|26426.7|26419.7|26431.7|26424.7|26369.2|26362.2|514
1606754400000|2020-11-30 16:40:00|26431.7|26424.7|26436.7|26429.7|26449.2|26442.2|26411.7|26404.7|273
1606754700000|2020-11-30 16:45:00|26434.2|26427.2|26451.7|26444.7|26456.7|26449.7|26431.7|26424.7|110
1606755000000|2020-11-30 16:50:00|26456.7|26449.7|26456.7|26449.7|26461.7|26454.7|26451.7|26444.7|208
1606755300000|2020-11-30 16:55:00|26461.7|26454.7|26466.7|26459.7|26476.7|26469.7|26456.7|26449.7|220
1606755600000|2020-11-30 17:00:00|26464.2|26457.2|26441.7|26434.7|26466.7|26459.7|26439.2|26432.2|179
1606755900000|2020-11-30 17:05:00|26439.2|26432.2|26446.7|26439.7|26451.7|26444.7|26439.2|26432.2|178
1606756200000|2020-11-30 17:10:00|26444.2|26437.2|26459.2|26452.2|26461.7|26454.7|26436.7|26429.7|72
1606756500000|2020-11-30 17:15:00|26461.7|26454.7|26451.7|26444.7|26471.7|26464.7|26451.7|26444.7|61
1606756800000|2020-11-30 17:20:00|26446.7|26439.7|26451.7|26444.7|26456.7|26449.7|26436.7|26429.7|69
1606757100000|2020-11-30 17:25:00|26454.2|26447.2|26451.7|26444.7|26461.7|26454.7|26449.2|26442.2|91
1606757400000|2020-11-30 17:30:00|26454.2|26447.2|26456.7|26449.7|26466.7|26459.7|26451.7|26444.7|50
1606757700000|2020-11-30 17:35:00|26454.2|26447.2|26451.7|26444.7|26456.7|26449.7|26439.2|26432.2|62
1606758000000|2020-11-30 17:40:00|26454.2|26447.2|26456.7|26449.7|26466.7|26459.7|26441.7|26434.7|64
1606758300000|2020-11-30 17:45:00|26459.2|26452.2|26451.7|26444.7|26461.7|26454.7|26446.7|26439.7|21
1606758600000|2020-11-30 17:50:00|26454.2|26447.2|26461.7|26454.7|26466.7|26459.7|26446.7|26439.7|67
1606758900000|2020-11-30 17:55:00|26459.2|26452.2|26471.7|26464.7|26476.7|26469.7|26456.7|26449.7|92
1606759200000|2020-11-30 18:00:00|26466.7|26459.7|26456.7|26449.7|26471.7|26464.7|26456.7|26449.7|93
1606759500000|2020-11-30 18:05:00|26461.7|26454.7|26461.7|26454.7|26476.7|26469.7|26456.7|26449.7|48
1606759800000|2020-11-30 18:10:00|26456.7|26449.7|26456.7|26449.7|26461.7|26454.7|26451.7|26444.7|138
1606760100000|2020-11-30 18:15:00|26461.7|26454.7|26471.7|26464.7|26474.2|26467.2|26446.7|26439.7|112
1606760400000|2020-11-30 18:20:00|26476.7|26469.7|26481.7|26474.7|26491.7|26484.7|26476.7|26469.7|79
1606760700000|2020-11-30 18:25:00|26479.2|26472.2|26466.7|26459.7|26484.2|26477.2|26466.7|26459.7|34
1606761000000|2020-11-30 18:30:00|26471.7|26464.7|26466.7|26459.7|26476.7|26469.7|26456.7|26449.7|61
1606761300000|2020-11-30 18:35:00|26464.2|26457.2|26466.7|26459.7|26471.7|26464.7|26461.7|26454.7|35
1606761600000|2020-11-30 18:40:00|26471.7|26464.7|26476.7|26469.7|26479.2|26472.2|26466.7|26459.7|48
1606761900000|2020-11-30 18:45:00|26479.2|26472.2|26476.7|26469.7|26486.7|26479.7|26464.2|26457.2|62
1606762200000|2020-11-30 18:50:00|26479.2|26472.2|26449.2|26442.2|26481.7|26474.7|26449.2|26442.2|84
1606762500000|2020-11-30 18:55:00|26451.7|26444.7|26441.7|26434.7|26454.2|26447.2|26436.7|26429.7|101
1606762800000|2020-11-30 19:00:00|26436.7|26429.7|26431.7|26424.7|26436.7|26429.7|26421.7|26414.7|111
1606763100000|2020-11-30 19:05:00|26429.2|26422.2|26446.7|26439.7|26451.7|26444.7|26426.7|26419.7|68
1606763400000|2020-11-30 19:10:00|26444.2|26437.2|26451.7|26444.7|26461.7|26454.7|26441.7|26434.7|77
1606763700000|2020-11-30 19:15:00|26449.2|26442.2|26461.7|26454.7|26461.7|26454.7|26441.7|26434.7|17
1606764000000|2020-11-30 19:20:00|26464.2|26457.2|26466.7|26459.7|26471.7|26464.7|26456.7|26449.7|29
1606764300000|2020-11-30 19:25:00|26464.2|26457.2|26476.7|26469.7|26481.7|26474.7|26461.7|26454.7|156
1606764600000|2020-11-30 19:30:00|26479.2|26472.2|26461.7|26454.7|26479.2|26472.2|26456.7|26449.7|90
1606764900000|2020-11-30 19:35:00|26466.7|26459.7|26456.7|26449.7|26469.2|26462.2|26454.2|26447.2|83
1606765200000|2020-11-30 19:40:00|26454.2|26447.2|26446.7|26439.7|26461.7|26454.7|26446.7|26439.7|50
1606765500000|2020-11-30 19:45:00|26449.2|26442.2|26461.7|26454.7|26474.2|26467.2|26446.7|26439.7|111
1606765800000|2020-11-30 19:50:00|26456.7|26449.7|26431.7|26424.7|26466.7|26459.7|26431.7|26424.7|178
1606766100000|2020-11-30 19:55:00|26434.2|26427.2|26476.7|26469.7|26481.7|26474.7|26431.7|26424.7|148
1606766400000|2020-11-30 20:00:00|26481.7|26474.7|26456.7|26449.7|26481.7|26474.7|26446.7|26439.7|235
1606766700000|2020-11-30 20:05:00|26451.7|26444.7|26431.7|26424.7|26459.2|26452.2|26431.7|26424.7|143
1606767000000|2020-11-30 20:10:00|26436.7|26429.7|26419.2|26412.2|26436.7|26429.7|26411.7|26404.7|112
1606767300000|2020-11-30 20:15:00|26416.7|26409.7|26429.2|26422.2|26436.7|26429.7|26406.7|26399.7|366
1606767600000|2020-11-30 20:20:00|26426.7|26419.7|26436.7|26429.7|26436.7|26429.7|26411.7|26404.7|181
1606767900000|2020-11-30 20:25:00|26431.7|26424.7|26396.7|26389.7|26431.7|26424.7|26396.7|26389.7|134
1606768200000|2020-11-30 20:30:00|26399.2|26392.2|26404.2|26397.2|26409.2|26402.2|26396.7|26389.7|89
1606768500000|2020-11-30 20:35:00|26406.7|26399.7|26416.7|26409.7|26421.7|26414.7|26399.2|26392.2|72
1606768800000|2020-11-30 20:40:00|26414.2|26407.2|26406.7|26399.7|26419.2|26412.2|26401.7|26394.7|102
1606769100000|2020-11-30 20:45:00|26411.7|26404.7|26396.7|26389.7|26416.7|26409.7|26396.7|26389.7|217
1606769400000|2020-11-30 20:50:00|26389.2|26382.2|26391.7|26384.7|26406.7|26399.7|26381.7|26374.7|374
1606769700000|2020-11-30 20:55:00|26389.2|26382.2|26321.7|26314.7|26389.2|26382.2|26306.7|26299.7|1417
1606770000000|2020-11-30 21:00:00|26316.7|26309.7|26414.2|26407.2|26416.7|26409.7|26311.7|26304.7|757
1606770300000|2020-11-30 21:05:00|26411.7|26404.7|26426.7|26419.7|26439.2|26432.2|26411.7|26404.7|144
1606770600000|2020-11-30 21:10:00|26424.2|26417.2|26426.7|26419.7|26436.7|26429.7|26421.7|26414.7|89
1606770900000|2020-11-30 21:15:00|26428.2|26413.2|26425.7|26410.7|26428.2|26413.2|26425.7|26410.7|4
1606771200000|2020-11-30 21:20:00|26420.7|26405.7|26420.7|26405.7|26420.7|26405.7|26420.7|26405.7|6
1606771500000|2020-11-30 21:25:00|26418.2|26403.2|26410.7|26395.7|26420.7|26405.7|26408.2|26393.2|41
1606771800000|2020-11-30 21:30:00|26415.7|26400.7|26425.7|26410.7|26425.7|26410.7|26410.7|26395.7|21
1606772100000|2020-11-30 21:35:00|26428.2|26413.2|26450.7|26435.7|26460.7|26445.7|26428.2|26413.2|37
1606772400000|2020-11-30 21:40:00|26455.7|26440.7|26478.2|26463.2|26480.7|26465.7|26450.7|26435.7|96
1606772700000|2020-11-30 21:45:00|26480.7|26465.7|26498.2|26483.2|26505.7|26490.7|26475.7|26460.7|146
1606773000000|2020-11-30 21:50:00|26488.2|26473.2|26493.2|26478.2|26510.7|26495.7|26488.2|26473.2|98
1606773300000|2020-11-30 21:55:00|26490.7|26475.7|26516.7|26486.7|26518.2|26498.2|26483.2|26468.2|92
1606773600000|2020-11-30 22:00:00|26516.4|26486.4|26508.7|26478.7|26516.4|26486.4|26508.7|26478.7|0
1606773900000|2020-11-30 22:05:00|26508.4|26478.4|26509.6|26479.6|26509.8|26479.8|26505.4|26475.4|0
1606774200000|2020-11-30 22:10:00|26510|26480|26507.3|26477.3|26510|26480|26507|26477|0
1606774500000|2020-11-30 22:15:00|26507.4|26477.4|26507|26477|26508.8|26478.8|26502.7|26472.7|0
1606774800000|2020-11-30 22:20:00|26507.5|26477.5|26504.7|26474.7|26508.5|26478.5|26504.7|26474.7|0
1606775100000|2020-11-30 22:25:00|26504.9|26474.9|26504.9|26474.9|26507.5|26477.5|26504.3|26474.3|0
1606775400000|2020-11-30 22:30:00|26504|26474|26495.4|26465.4|26504.5|26474.5|26494.8|26464.8|0
1606775700000|2020-11-30 22:35:00|26495.1|26465.1|26494.5|26464.5|26495.1|26465.1|26494.1|26464.1|0
1606776000000|2020-11-30 22:40:00|26494.6|26464.6|26493.2|26463.2|26494.6|26464.6|26491.8|26461.8|0
1606776300000|2020-11-30 22:45:00|26492.9|26462.9|26492.2|26462.2|26494.2|26464.2|26489.8|26459.8|0
1606776600000|2020-11-30 22:50:00|26492.6|26462.6|26489.1|26459.1|26493.1|26463.1|26489.1|26459.1|0
1606776900000|2020-11-30 22:55:00|26489.3|26459.3|26492.5|26462.5|26494.2|26464.2|26489.3|26459.3|0
1606777200000|2020-11-30 23:00:00|26497.1|26467.1|26508.2|26493.2|26520.7|26505.7|26485.7|26465.8|123
1606777500000|2020-11-30 23:05:00|26505.7|26490.7|26510.7|26495.7|26513.2|26498.2|26500.7|26485.7|34
1606777800000|2020-11-30 23:10:00|26508.2|26493.2|26498.2|26483.2|26508.2|26493.2|26493.2|26478.2|39
1606778100000|2020-11-30 23:15:00|26500.7|26485.7|26473.2|26458.2|26500.7|26485.7|26470.7|26455.7|17
1606778400000|2020-11-30 23:20:00|26470.7|26455.7|26468.2|26453.2|26475.7|26460.7|26465.7|26450.7|33
1606778700000|2020-11-30 23:25:00|26470.7|26455.7|26488.2|26473.2|26493.2|26478.2|26468.2|26453.2|60
1606779000000|2020-11-30 23:30:00|26490.7|26475.7|26521.7|26514.7|26531.7|26524.7|26461.7|26454.7|33648
1606779300000|2020-11-30 23:35:00|26526.7|26519.7|26531.7|26524.7|26541.7|26534.7|26516.7|26509.7|205
1606779600000|2020-11-30 23:40:00|26536.7|26529.7|26556.7|26549.7|26561.7|26554.7|26521.7|26514.7|429
1606779900000|2020-11-30 23:45:00|26546.7|26539.7|26586.7|26579.7|26589.2|26582.2|26541.7|26534.7|789
1606780200000|2020-11-30 23:50:00|26589.2|26582.2|26611.7|26604.7|26614.2|26607.2|26576.7|26569.7|648
1606780500000|2020-11-30 23:55:00|26606.7|26599.7|26631.7|26624.7|26636.7|26629.7|26596.7|26589.7|605
1606780800000|2020-12-01 00:00:00|26634.2|26627.2|26676.7|26669.7|26711.7|26704.7|26631.7|26624.7|2815
1606781100000|2020-12-01 00:05:00|26671.7|26664.7|26686.7|26679.7|26696.7|26689.7|26671.7|26664.7|1449
1606781400000|2020-12-01 00:10:00|26681.7|26674.7|26686.7|26679.7|26706.7|26699.7|26674.2|26667.2|1104
1606781700000|2020-12-01 00:15:00|26691.7|26684.7|26681.7|26674.7|26701.7|26694.7|26661.7|26654.7|1259
1606782000000|2020-12-01 00:20:00|26684.2|26677.2|26661.7|26654.7|26696.7|26689.7|26651.7|26644.7|1240
1606782300000|2020-12-01 00:25:00|26664.2|26657.2|26666.7|26659.7|26671.7|26664.7|26654.2|26647.2|466
1606782600000|2020-12-01 00:30:00|26669.2|26662.2|26666.7|26659.7|26674.2|26667.2|26654.2|26647.2|459
1606782900000|2020-12-01 00:35:00|26671.7|26664.7|26701.7|26694.7|26701.7|26694.7|26661.7|26654.7|427
1606783200000|2020-12-01 00:40:00|26696.7|26689.7|26691.7|26684.7|26701.7|26694.7|26676.7|26669.7|429
1606783500000|2020-12-01 00:45:00|26696.7|26689.7|26676.7|26669.7|26701.7|26694.7|26676.7|26669.7|237
1606783800000|2020-12-01 00:50:00|26681.7|26674.7|26746.7|26739.7|26746.7|26739.7|26679.2|26672.2|1026
1606784100000|2020-12-01 00:55:00|26749.2|26742.2|26776.7|26769.7|26791.7|26784.7|26749.2|26742.2|1397
1606784400000|2020-12-01 01:00:00|26781.7|26774.7|26811.7|26804.7|26821.7|26814.7|26756.7|26749.7|1427
1606784700000|2020-12-01 01:05:00|26814.2|26807.2|26811.7|26804.7|26821.7|26814.7|26796.7|26789.7|756
1606785000000|2020-12-01 01:10:00|26816.7|26809.7|26811.7|26804.7|26824.2|26817.2|26801.7|26794.7|542
1606785300000|2020-12-01 01:15:00|26816.7|26809.7|26791.7|26784.7|26836.7|26829.7|26786.7|26779.7|832
1606785600000|2020-12-01 01:20:00|26796.7|26789.7|26796.7|26789.7|26801.7|26794.7|26791.7|26784.7|352
1606785900000|2020-12-01 01:25:00|26799.2|26792.2|26816.7|26809.7|26816.7|26809.7|26791.7|26784.7|337
1606786200000|2020-12-01 01:30:00|26814.2|26807.2|26816.7|26809.7|26821.7|26814.7|26796.7|26789.7|341
1606786500000|2020-12-01 01:35:00|26819.2|26812.2|26791.7|26784.7|26821.7|26814.7|26786.7|26779.7|469
1606786800000|2020-12-01 01:40:00|26786.7|26779.7|26781.7|26774.7|26801.7|26794.7|26781.7|26774.7|538
1606787100000|2020-12-01 01:45:00|26786.7|26779.7|26796.7|26789.7|26801.7|26794.7|26781.7|26774.7|310
1606787400000|2020-12-01 01:50:00|26799.2|26792.2|26791.7|26784.7|26799.2|26792.2|26786.7|26779.7|289
1606787700000|2020-12-01 01:55:00|26789.2|26782.2|26811.7|26804.7|26811.7|26804.7|26781.7|26774.7|279
1606788000000|2020-12-01 02:00:00|26816.7|26809.7|26821.7|26814.7|26836.7|26829.7|26796.7|26789.7|509
1606788300000|2020-12-01 02:05:00|26826.7|26819.7|26826.7|26819.7|26836.7|26829.7|26816.7|26809.7|426
1606788600000|2020-12-01 02:10:00|26821.7|26814.7|26816.7|26809.7|26824.2|26817.2|26806.7|26799.7|410
1606788900000|2020-12-01 02:15:00|26819.2|26812.2|26821.7|26814.7|26831.7|26824.7|26811.7|26804.7|239
1606789200000|2020-12-01 02:20:00|26819.2|26812.2|26821.7|26814.7|26821.7|26814.7|26811.7|26804.7|193
1606789500000|2020-12-01 02:25:00|26824.2|26817.2|26826.7|26819.7|26836.7|26829.7|26814.2|26807.2|382
1606789800000|2020-12-01 02:30:00|26829.2|26822.2|26801.7|26794.7|26836.7|26829.7|26796.7|26789.7|346
1606790100000|2020-12-01 02:35:00|26796.7|26789.7|26761.7|26754.7|26801.7|26794.7|26741.7|26734.7|615
1606790400000|2020-12-01 02:40:00|26764.2|26757.2|26811.7|26804.7|26821.7|26814.7|26761.7|26754.7|399
1606790700000|2020-12-01 02:45:00|26814.2|26807.2|26816.7|26809.7|26831.7|26824.7|26811.7|26804.7|184
1606791000000|2020-12-01 02:50:00|26819.2|26812.2|26821.7|26814.7|26831.7|26824.7|26816.7|26809.7|207
1606791300000|2020-12-01 02:55:00|26819.2|26812.2|26806.7|26799.7|26826.7|26819.7|26806.7|26799.7|112
1606791600000|2020-12-01 03:00:00|26811.7|26804.7|26806.7|26799.7|26811.7|26804.7|26804.2|26797.2|141
1606791900000|2020-12-01 03:05:00|26811.7|26804.7|26821.7|26814.7|26826.7|26819.7|26806.7|26799.7|180
1606792200000|2020-12-01 03:10:00|26819.2|26812.2|26826.7|26819.7|26826.7|26819.7|26811.7|26804.7|144
1606792500000|2020-12-01 03:15:00|26831.7|26824.7|26851.7|26844.7|26851.7|26844.7|26831.7|26824.7|262
1606792800000|2020-12-01 03:20:00|26854.2|26847.2|26846.7|26839.7|26871.7|26864.7|26846.7|26839.7|379
1606793100000|2020-12-01 03:25:00|26844.2|26837.2|26846.7|26839.7|26851.7|26844.7|26841.7|26834.7|220
1606793400000|2020-12-01 03:30:00|26851.7|26844.7|26821.7|26814.7|26861.7|26854.7|26816.7|26809.7|682
1606793700000|2020-12-01 03:35:00|26816.7|26809.7|26841.7|26834.7|26846.7|26839.7|26816.7|26809.7|351
1606794000000|2020-12-01 03:40:00|26839.2|26832.2|26826.7|26819.7|26851.7|26844.7|26814.2|26807.2|554
1606794300000|2020-12-01 03:45:00|26821.7|26814.7|26806.7|26799.7|26821.7|26814.7|26796.7|26789.7|438
1606794600000|2020-12-01 03:50:00|26804.2|26797.2|26806.7|26799.7|26806.7|26799.7|26784.2|26777.2|565
1606794900000|2020-12-01 03:55:00|26811.7|26804.7|26831.7|26824.7|26836.7|26829.7|26801.7|26794.7|591
1606795200000|2020-12-01 04:00:00|26829.2|26822.2|26831.7|26824.7|26841.7|26834.7|26829.2|26822.2|351
1606795500000|2020-12-01 04:05:00|26829.2|26822.2|26831.7|26824.7|26839.2|26832.2|26826.7|26819.7|138
1606795800000|2020-12-01 04:10:00|26834.2|26827.2|26831.7|26824.7|26836.7|26829.7|26829.2|26822.2|72
1606796100000|2020-12-01 04:15:00|26829.2|26822.2|26841.7|26834.7|26856.7|26849.7|26826.7|26819.7|348
1606796400000|2020-12-01 04:20:00|26846.7|26839.7|26841.7|26834.7|26851.7|26844.7|26841.7|26834.7|159
1606796700000|2020-12-01 04:25:00|26839.2|26832.2|26816.7|26809.7|26839.2|26832.2|26811.7|26804.7|392
1606797000000|2020-12-01 04:30:00|26811.7|26804.7|26796.7|26789.7|26816.7|26809.7|26786.7|26779.7|523
1606797300000|2020-12-01 04:35:00|26799.2|26792.2|26806.7|26799.7|26806.7|26799.7|26791.7|26784.7|244
1606797600000|2020-12-01 04:40:00|26801.7|26794.7|26811.7|26804.7|26821.7|26814.7|26796.7|26789.7|296
1606797900000|2020-12-01 04:45:00|26814.2|26807.2|26791.7|26784.7|26816.7|26809.7|26791.7|26784.7|134
1606798200000|2020-12-01 04:50:00|26789.2|26782.2|26786.7|26779.7|26801.7|26794.7|26771.7|26764.7|471
1606798500000|2020-12-01 04:55:00|26784.2|26777.2|26781.7|26774.7|26791.7|26784.7|26771.7|26764.7|341
1606798800000|2020-12-01 05:00:00|26784.2|26777.2|26764.2|26757.2|26786.7|26779.7|26761.7|26754.7|456
1606799100000|2020-12-01 05:05:00|26761.7|26754.7|26756.7|26749.7|26771.7|26764.7|26751.7|26744.7|564
1606799400000|2020-12-01 05:10:00|26759.2|26752.2|26791.7|26784.7|26791.7|26784.7|26756.7|26749.7|252
1606799700000|2020-12-01 05:15:00|26796.7|26789.7|26811.7|26804.7|26819.2|26812.2|26794.2|26787.2|318
1606800000000|2020-12-01 05:20:00|26809.2|26802.2|26806.7|26799.7|26816.7|26809.7|26801.7|26794.7|324
1606800300000|2020-12-01 05:25:00|26811.7|26804.7|26781.7|26774.7|26811.7|26804.7|26776.7|26769.7|420
1606800600000|2020-12-01 05:30:00|26779.2|26772.2|26791.7|26784.7|26791.7|26784.7|26776.7|26769.7|228
1606800900000|2020-12-01 05:35:00|26786.7|26779.7|26786.7|26779.7|26819.2|26812.2|26781.7|26774.7|356
1606801200000|2020-12-01 05:40:00|26789.2|26782.2|26816.7|26809.7|26821.7|26814.7|26776.7|26769.7|544
1606801500000|2020-12-01 05:45:00|26814.2|26807.2|26816.7|26809.7|26821.7|26814.7|26801.7|26794.7|431
1606801800000|2020-12-01 05:50:00|26814.2|26807.2|26816.7|26809.7|26821.7|26814.7|26796.7|26789.7|536
1606802100000|2020-12-01 05:55:00|26811.7|26804.7|26811.7|26804.7|26821.7|26814.7|26796.7|26789.7|1436
1606802400000|2020-12-01 06:00:00|26796.7|26789.7|26801.7|26794.7|26801.7|26794.7|26786.7|26779.7|1639
1606802700000|2020-12-01 06:05:00|26796.7|26789.7|26801.7|26794.7|26801.7|26794.7|26781.7|26774.7|1476
1606803000000|2020-12-01 06:10:00|26799.2|26792.2|26806.7|26799.7|26846.7|26839.7|26791.7|26784.7|866
1606803300000|2020-12-01 06:15:00|26801.7|26794.7|26781.7|26774.7|26801.7|26794.7|26781.7|26774.7|270
1606803600000|2020-12-01 06:20:00|26779.2|26772.2|26791.7|26784.7|26791.7|26784.7|26771.7|26764.7|243
1606803900000|2020-12-01 06:25:00|26794.2|26787.2|26791.7|26784.7|26796.7|26789.7|26791.7|26784.7|61
1606804200000|2020-12-01 06:30:00|26786.7|26779.7|26781.7|26774.7|26791.7|26784.7|26776.7|26769.7|62
1606804500000|2020-12-01 06:35:00|26784.2|26777.2|26789.2|26782.2|26791.7|26784.7|26781.7|26774.7|12
1606804800000|2020-12-01 06:40:00|26791.7|26784.7|26776.7|26769.7|26791.7|26784.7|26776.7|26769.7|10
1606805100000|2020-12-01 06:45:00|26779.2|26772.2|26789.2|26782.2|26791.7|26784.7|26779.2|26772.2|12
1606805400000|2020-12-01 06:50:00|26791.7|26784.7|26781.7|26774.7|26791.7|26784.7|26779.2|26772.2|10
1606805700000|2020-12-01 06:55:00|26779.2|26772.2|26791.7|26784.7|26796.7|26789.7|26779.2|26772.2|50
1606806000000|2020-12-01 07:00:00|26796.7|26789.7|26811.7|26804.7|26816.7|26809.7|26796.7|26789.7|181
1606806300000|2020-12-01 07:05:00|26816.7|26809.7|26796.7|26789.7|26824.2|26817.2|26791.7|26784.7|156
1606806600000|2020-12-01 07:10:00|26799.2|26792.2|26786.7|26779.7|26799.2|26792.2|26781.7|26774.7|75
1606806900000|2020-12-01 07:15:00|26781.7|26774.7|26786.7|26779.7|26786.7|26779.7|26779.2|26772.2|79
1606807200000|2020-12-01 07:20:00|26784.2|26777.2|26786.7|26779.7|26794.2|26787.2|26784.2|26777.2|52
1606807500000|2020-12-01 07:25:00|26791.7|26784.7|26791.7|26784.7|26796.7|26789.7|26781.7|26774.7|52
1606807800000|2020-12-01 07:30:00|26794.2|26787.2|26786.7|26779.7|26801.7|26794.7|26786.7|26779.7|93
1606808100000|2020-12-01 07:35:00|26781.7|26774.7|26776.7|26769.7|26791.7|26784.7|26771.7|26764.7|150
1606808400000|2020-12-01 07:40:00|26779.2|26772.2|26781.7|26774.7|26796.7|26789.7|26776.7|26769.7|56
1606808700000|2020-12-01 07:45:00|26779.2|26772.2|26761.7|26754.7|26786.7|26779.7|26759.2|26752.2|198
1606809000000|2020-12-01 07:50:00|26756.7|26749.7|26751.7|26744.7|26761.7|26754.7|26746.7|26739.7|126
1606809300000|2020-12-01 07:55:00|26749.2|26742.2|26751.7|26744.7|26756.7|26749.7|26739.2|26732.2|90
1606809600000|2020-12-01 08:00:00|26746.7|26739.7|26741.7|26734.7|26751.7|26744.7|26726.7|26719.7|292
1606809900000|2020-12-01 08:05:00|26739.2|26732.2|26746.7|26739.7|26761.7|26754.7|26736.7|26729.7|202
1606810200000|2020-12-01 08:10:00|26744.2|26737.2|26716.7|26709.7|26751.7|26744.7|26711.7|26704.7|136
1606810500000|2020-12-01 08:15:00|26711.7|26704.7|26746.7|26739.7|26751.7|26744.7|26696.7|26689.7|349
1606810800000|2020-12-01 08:20:00|26749.2|26742.2|26766.7|26759.7|26771.7|26764.7|26749.2|26742.2|205
1606811100000|2020-12-01 08:25:00|26771.7|26764.7|26776.7|26769.7|26781.7|26774.7|26759.2|26752.2|233
1606811400000|2020-12-01 08:30:00|26774.2|26767.2|26794.2|26787.2|26806.7|26799.7|26766.7|26759.7|278
1606811700000|2020-12-01 08:35:00|26796.7|26789.7|26796.7|26789.7|26801.7|26794.7|26786.7|26779.7|127
1606812000000|2020-12-01 08:40:00|26799.2|26792.2|26811.7|26804.7|26816.7|26809.7|26796.7|26789.7|132
1606812300000|2020-12-01 08:45:00|26809.2|26802.2|26804.2|26797.2|26814.2|26807.2|26801.7|26794.7|114
1606812600000|2020-12-01 08:50:00|26806.7|26799.7|26796.7|26789.7|26811.7|26804.7|26796.7|26789.7|88
1606812900000|2020-12-01 08:55:00|26799.2|26792.2|26801.7|26794.7|26806.7|26799.7|26796.7|26789.7|67
1606813200000|2020-12-01 09:00:00|26806.7|26799.7|26821.7|26814.7|26831.7|26824.7|26801.7|26794.7|242
1606813500000|2020-12-01 09:05:00|26824.2|26817.2|26826.7|26819.7|26831.7|26824.7|26816.7|26809.7|58
1606813800000|2020-12-01 09:10:00|26831.7|26824.7|26826.7|26819.7|26831.7|26824.7|26821.7|26814.7|91
1606814100000|2020-12-01 09:15:00|26836.7|26829.7|26839.2|26832.2|26841.7|26834.7|26826.7|26819.7|216
1606814400000|2020-12-01 09:20:00|26836.7|26829.7|26861.7|26854.7|26866.7|26859.7|26836.7|26829.7|246
1606814700000|2020-12-01 09:25:00|26866.7|26859.7|26886.7|26879.7|26891.7|26884.7|26861.7|26854.7|187
1606815000000|2020-12-01 09:30:00|26881.7|26874.7|26856.7|26849.7|26884.2|26877.2|26846.7|26839.7|259
1606815300000|2020-12-01 09:35:00|26851.7|26844.7|26871.7|26864.7|26871.7|26864.7|26846.7|26839.7|234
1606815600000|2020-12-01 09:40:00|26866.7|26859.7|26866.7|26859.7|26881.7|26874.7|26851.7|26844.7|317
1606815900000|2020-12-01 09:45:00|26869.2|26862.2|26861.7|26854.7|26881.7|26874.7|26861.7|26854.7|153
1606816200000|2020-12-01 09:50:00|26866.7|26859.7|26881.7|26874.7|26881.7|26874.7|26864.2|26857.2|58
1606816500000|2020-12-01 09:55:00|26876.7|26869.7|26876.7|26869.7|26881.7|26874.7|26866.7|26859.7|103
1606816800000|2020-12-01 10:00:00|26871.7|26864.7|26879.2|26872.2|26886.7|26879.7|26871.7|26864.7|130
1606817100000|2020-12-01 10:05:00|26881.7|26874.7|26871.7|26864.7|26881.7|26874.7|26871.7|26864.7|46
1606817400000|2020-12-01 10:10:00|26874.2|26867.2|26881.7|26874.7|26881.7|26874.7|26871.7|26864.7|92
1606817700000|2020-12-01 10:15:00|26884.2|26877.2|26916.7|26909.7|26926.7|26919.7|26876.7|26869.7|319
1606818000000|2020-12-01 10:20:00|26919.2|26912.2|26916.7|26909.7|26921.7|26914.7|26911.7|26904.7|75
1606818300000|2020-12-01 10:25:00|26914.2|26907.2|26931.7|26924.7|26936.7|26929.7|26911.7|26904.7|64
1606818600000|2020-12-01 10:30:00|26929.2|26922.2|26909.2|26902.2|26936.7|26929.7|26906.7|26899.7|119
1606818900000|2020-12-01 10:35:00|26911.7|26904.7|26896.7|26889.7|26916.7|26909.7|26896.7|26889.7|63
1606819200000|2020-12-01 10:40:00|26899.2|26892.2|26901.7|26894.7|26901.7|26894.7|26891.7|26884.7|209
1606819500000|2020-12-01 10:45:00|26904.2|26897.2|26926.7|26919.7|26929.2|26922.2|26901.7|26894.7|90
1606819800000|2020-12-01 10:50:00|26921.7|26914.7|26906.7|26899.7|26921.7|26914.7|26906.7|26899.7|69
1606820100000|2020-12-01 10:55:00|26909.2|26902.2|26939.2|26932.2|26941.7|26934.7|26906.7|26899.7|118
1606820400000|2020-12-01 11:00:00|26936.7|26929.7|26921.7|26914.7|26941.7|26934.7|26921.7|26914.7|84
1606820700000|2020-12-01 11:05:00|26916.7|26909.7|26921.7|26914.7|26926.7|26919.7|26916.7|26909.7|62
1606821000000|2020-12-01 11:10:00|26924.2|26917.2|26921.7|26914.7|26926.7|26919.7|26916.7|26909.7|24
1606821300000|2020-12-01 11:15:00|26919.2|26912.2|26916.7|26909.7|26926.7|26919.7|26916.7|26909.7|68
1606821600000|2020-12-01 11:20:00|26921.7|26914.7|26934.2|26927.2|26936.7|26929.7|26916.7|26909.7|101
1606821900000|2020-12-01 11:25:00|26936.7|26929.7|26941.7|26934.7|26961.7|26954.7|26936.7|26929.7|149
1606822200000|2020-12-01 11:30:00|26944.2|26937.2|26941.7|26934.7|26946.7|26939.7|26936.7|26929.7|58
1606822500000|2020-12-01 11:35:00|26939.2|26932.2|26936.7|26929.7|26946.7|26939.7|26931.7|26924.7|128
1606822800000|2020-12-01 11:40:00|26939.2|26932.2|26931.7|26924.7|26949.2|26942.2|26931.7|26924.7|190
1606823100000|2020-12-01 11:45:00|26936.7|26929.7|26921.7|26914.7|26936.7|26929.7|26911.7|26904.7|111
1606823400000|2020-12-01 11:50:00|26919.2|26912.2|26911.7|26904.7|26921.7|26914.7|26911.7|26904.7|54
1606823700000|2020-12-01 11:55:00|26914.2|26907.2|26914.2|26907.2|26921.7|26914.7|26911.7|26904.7|35
1606824000000|2020-12-01 12:00:00|26916.7|26909.7|26894.2|26887.2|26916.7|26909.7|26886.7|26879.7|158
1606824300000|2020-12-01 12:05:00|26891.7|26884.7|26909.2|26902.2|26914.2|26907.2|26891.7|26884.7|81
1606824600000|2020-12-01 12:10:00|26911.7|26904.7|26906.7|26899.7|26916.7|26909.7|26901.7|26894.7|96
1606824900000|2020-12-01 12:15:00|26904.2|26897.2|26896.7|26889.7|26906.7|26899.7|26891.7|26884.7|61
1606825200000|2020-12-01 12:20:00|26894.2|26887.2|26896.7|26889.7|26906.7|26899.7|26891.7|26884.7|63
1606825500000|2020-12-01 12:25:00|26894.2|26887.2|26891.7|26884.7|26899.2|26892.2|26891.7|26884.7|33
1606825800000|2020-12-01 12:30:00|26894.2|26887.2|26906.7|26899.7|26906.7|26899.7|26891.7|26884.7|19
1606826100000|2020-12-01 12:35:00|26911.7|26904.7|26911.7|26904.7|26911.7|26904.7|26906.7|26899.7|41
1606826400000|2020-12-01 12:40:00|26906.7|26899.7|26906.7|26899.7|26911.7|26904.7|26901.7|26894.7|32
1606826700000|2020-12-01 12:45:00|26909.2|26902.2|26911.7|26904.7|26916.7|26909.7|26906.7|26899.7|84
1606827000000|2020-12-01 12:50:00|26909.2|26902.2|26906.7|26899.7|26911.7|26904.7|26891.7|26884.7|90
1606827300000|2020-12-01 12:55:00|26904.2|26897.2|26899.2|26892.2|26906.7|26899.7|26896.7|26889.7|45
1606827600000|2020-12-01 13:00:00|26901.7|26894.7|26901.7|26894.7|26911.7|26904.7|26896.7|26889.7|73
1606827900000|2020-12-01 13:05:00|26899.2|26892.2|26896.7|26889.7|26901.7|26894.7|26891.7|26884.7|66
1606828200000|2020-12-01 13:10:00|26894.2|26887.2|26896.7|26889.7|26901.7|26894.7|26891.7|26884.7|26
1606828500000|2020-12-01 13:15:00|26891.7|26884.7|26891.7|26884.7|26899.2|26892.2|26889.2|26882.2|155
1606828800000|2020-12-01 13:20:00|26894.2|26887.2|26896.7|26889.7|26896.7|26889.7|26886.7|26879.7|54
1606829100000|2020-12-01 13:25:00|26894.2|26887.2|26876.7|26869.7|26896.7|26889.7|26876.7|26869.7|66
1606829400000|2020-12-01 13:30:00|26881.7|26874.7|26876.7|26869.7|26886.7|26879.7|26866.7|26859.7|69
1606829700000|2020-12-01 13:35:00|26879.2|26872.2|26891.7|26884.7|26891.7|26884.7|26876.7|26869.7|54
1606830000000|2020-12-01 13:40:00|26894.2|26887.2|26896.7|26889.7|26901.7|26894.7|26891.7|26884.7|53
1606830300000|2020-12-01 13:45:00|26899.2|26892.2|26911.7|26904.7|26921.7|26914.7|26896.7|26889.7|146
1606830600000|2020-12-01 13:50:00|26916.7|26909.7|26911.7|26904.7|26916.7|26909.7|26906.7|26899.7|49
1606830900000|2020-12-01 13:55:00|26914.2|26907.2|26914.2|26907.2|26916.7|26909.7|26906.7|26899.7|27
1606831200000|2020-12-01 14:00:00|26911.7|26904.7|26906.7|26899.7|26916.7|26909.7|26899.2|26892.2|87
1606831500000|2020-12-01 14:05:00|26909.2|26902.2|26906.7|26899.7|26911.7|26904.7|26906.7|26899.7|19
1606831800000|2020-12-01 14:10:00|26909.2|26902.2|26906.7|26899.7|26916.7|26909.7|26901.7|26894.7|55
1606832100000|2020-12-01 14:15:00|26904.2|26897.2|26896.7|26889.7|26911.7|26904.7|26896.7|26889.7|14
1606832400000|2020-12-01 14:20:00|26901.7|26894.7|26891.7|26884.7|26904.2|26897.2|26891.7|26884.7|51
1606832700000|2020-12-01 14:25:00|26896.7|26889.7|26896.7|26889.7|26901.7|26894.7|26896.7|26889.7|55
1606833000000|2020-12-01 14:30:00|26901.7|26894.7|26871.7|26864.7|26906.7|26899.7|26866.7|26859.7|923
1606833300000|2020-12-01 14:35:00|26866.7|26859.7|26906.7|26899.7|26911.7|26904.7|26866.7|26859.7|395
1606833600000|2020-12-01 14:40:00|26904.2|26897.2|26906.7|26899.7|26916.7|26909.7|26901.7|26894.7|127
1606833900000|2020-12-01 14:45:00|26909.2|26902.2|26916.7|26909.7|26921.7|26914.7|26896.7|26889.7|190
1606834200000|2020-12-01 14:50:00|26911.7|26904.7|26931.7|26924.7|26931.7|26924.7|26911.7|26904.7|176
1606834500000|2020-12-01 14:55:00|26934.2|26927.2|26921.7|26914.7|26934.2|26927.2|26911.7|26904.7|233
1606834800000|2020-12-01 15:00:00|26919.2|26912.2|26936.7|26929.7|26939.2|26932.2|26911.7|26904.7|132
1606835100000|2020-12-01 15:05:00|26934.2|26927.2|26921.7|26914.7|26941.7|26934.7|26916.7|26909.7|140
1606835400000|2020-12-01 15:10:00|26924.2|26917.2|26919.2|26912.2|26931.7|26924.7|26916.7|26909.7|109
1606835700000|2020-12-01 15:15:00|26921.7|26914.7|26931.7|26924.7|26931.7|26924.7|26911.7|26904.7|314
1606836000000|2020-12-01 15:20:00|26934.2|26927.2|26934.2|26927.2|26936.7|26929.7|26921.7|26914.7|116
1606836300000|2020-12-01 15:25:00|26931.7|26924.7|26936.7|26929.7|26944.2|26937.2|26926.7|26919.7|96
1606836600000|2020-12-01 15:30:00|26941.7|26934.7|26911.7|26904.7|26941.7|26934.7|26911.7|26904.7|115
1606836900000|2020-12-01 15:35:00|26914.2|26907.2|26901.7|26894.7|26921.7|26914.7|26896.7|26889.7|132
1606837200000|2020-12-01 15:40:00|26899.2|26892.2|26901.7|26894.7|26911.7|26904.7|26891.7|26884.7|303
1606837500000|2020-12-01 15:45:00|26896.7|26889.7|26901.7|26894.7|26909.2|26902.2|26891.7|26884.7|136
1606837800000|2020-12-01 15:50:00|26904.2|26897.2|26911.7|26904.7|26911.7|26904.7|26896.7|26889.7|47
1606838100000|2020-12-01 15:55:00|26906.7|26899.7|26906.7|26899.7|26914.2|26907.2|26896.7|26889.7|84
1606838400000|2020-12-01 16:00:00|26909.2|26902.2|26921.7|26914.7|26921.7|26914.7|26906.7|26899.7|45
1606838700000|2020-12-01 16:05:00|26916.7|26909.7|26936.7|26929.7|26936.7|26929.7|26914.2|26907.2|131
1606839000000|2020-12-01 16:10:00|26941.7|26934.7|26936.7|26929.7|26946.7|26939.7|26931.7|26924.7|270
1606839300000|2020-12-01 16:15:00|26939.2|26932.2|26946.7|26939.7|26951.7|26944.7|26931.7|26924.7|91
1606839600000|2020-12-01 16:20:00|26949.2|26942.2|26946.7|26939.7|26951.7|26944.7|26941.7|26934.7|109
1606839900000|2020-12-01 16:25:00|26949.2|26942.2|26946.7|26939.7|26951.7|26944.7|26936.7|26929.7|143
1606840200000|2020-12-01 16:30:00|26951.7|26944.7|26956.7|26949.7|26976.7|26969.7|26921.7|26914.7|675
1606840500000|2020-12-01 16:35:00|26954.2|26947.2|26929.2|26922.2|26961.7|26954.7|26924.2|26917.2|227
1606840800000|2020-12-01 16:40:00|26931.7|26924.7|26926.7|26919.7|26936.7|26929.7|26926.7|26919.7|84
1606841100000|2020-12-01 16:45:00|26929.2|26922.2|26916.7|26909.7|26931.7|26924.7|26911.7|26904.7|281
1606841400000|2020-12-01 16:50:00|26919.2|26912.2|26906.7|26899.7|26926.7|26919.7|26901.7|26894.7|288
1606841700000|2020-12-01 16:55:00|26911.7|26904.7|26906.7|26899.7|26921.7|26914.7|26906.7|26899.7|150
1606842000000|2020-12-01 17:00:00|26901.7|26894.7|26931.7|26924.7|26931.7|26924.7|26901.7|26894.7|85
1606842300000|2020-12-01 17:05:00|26929.2|26922.2|26941.7|26934.7|26951.7|26944.7|26926.7|26919.7|69
1606842600000|2020-12-01 17:10:00|26939.2|26932.2|26931.7|26924.7|26946.7|26939.7|26931.7|26924.7|104
1606842900000|2020-12-01 17:15:00|26929.2|26922.2|26921.7|26914.7|26931.7|26924.7|26916.7|26909.7|57
1606843200000|2020-12-01 17:20:00|26924.2|26917.2|26931.7|26924.7|26936.7|26929.7|26924.2|26917.2|138
1606843500000|2020-12-01 17:25:00|26926.7|26919.7|26931.7|26924.7|26934.2|26927.2|26926.7|26919.7|39
1606843800000|2020-12-01 17:30:00|26929.2|26922.2|26929.2|26922.2|26941.7|26934.7|26926.7|26919.7|73
1606844100000|2020-12-01 17:35:00|26931.7|26924.7|26926.7|26919.7|26931.7|26924.7|26921.7|26914.7|45
1606844400000|2020-12-01 17:40:00|26924.2|26917.2|26921.7|26914.7|26926.7|26919.7|26916.7|26909.7|27
1606844700000|2020-12-01 17:45:00|26919.2|26912.2|26941.7|26934.7|26941.7|26934.7|26916.7|26909.7|154
1606845000000|2020-12-01 17:50:00|26939.2|26932.2|26936.7|26929.7|26941.7|26934.7|26931.7|26924.7|88
1606845300000|2020-12-01 17:55:00|26939.2|26932.2|26929.2|26922.2|26941.7|26934.7|26926.7|26919.7|52
1606845600000|2020-12-01 18:00:00|26931.7|26924.7|26926.7|26919.7|26934.2|26927.2|26926.7|26919.7|21
1606845900000|2020-12-01 18:05:00|26929.2|26922.2|26926.7|26919.7|26931.7|26924.7|26921.7|26914.7|21
1606846200000|2020-12-01 18:10:00|26929.2|26922.2|26931.7|26924.7|26931.7|26924.7|26926.7|26919.7|44
1606846500000|2020-12-01 18:15:00|26934.2|26927.2|26926.7|26919.7|26936.7|26929.7|26921.7|26914.7|28
1606846800000|2020-12-01 18:20:00|26929.2|26922.2|26926.7|26919.7|26931.7|26924.7|26921.7|26914.7|212
1606847100000|2020-12-01 18:25:00|26929.2|26922.2|26936.7|26929.7|26936.7|26929.7|26926.7|26919.7|49
1606847400000|2020-12-01 18:30:00|26931.7|26924.7|26936.7|26929.7|26936.7|26929.7|26929.2|26922.2|14
1606847700000|2020-12-01 18:35:00|26939.2|26932.2|26941.7|26934.7|26944.2|26937.2|26936.7|26929.7|27
1606848000000|2020-12-01 18:40:00|26944.2|26937.2|26941.7|26934.7|26946.7|26939.7|26941.7|26934.7|9
1606848300000|2020-12-01 18:45:00|26936.7|26929.7|26936.7|26929.7|26941.7|26934.7|26936.7|26929.7|49
1606848600000|2020-12-01 18:50:00|26931.7|26924.7|26931.7|26924.7|26931.7|26924.7|26926.7|26919.7|47
1606848900000|2020-12-01 18:55:00|26929.2|26922.2|26941.7|26934.7|26946.7|26939.7|26929.2|26922.2|32
1606849200000|2020-12-01 19:00:00|26936.7|26929.7|26951.7|26944.7|26951.7|26944.7|26936.7|26929.7|61
1606849500000|2020-12-01 19:05:00|26946.7|26939.7|26946.7|26939.7|26956.7|26949.7|26946.7|26939.7|40
1606849800000|2020-12-01 19:10:00|26951.7|26944.7|26941.7|26934.7|26956.7|26949.7|26941.7|26934.7|129
1606850100000|2020-12-01 19:15:00|26944.2|26937.2|26936.7|26929.7|26951.7|26944.7|26936.7|26929.7|53
1606850400000|2020-12-01 19:20:00|26934.2|26927.2|26916.7|26909.7|26936.7|26929.7|26916.7|26909.7|72
1606850700000|2020-12-01 19:25:00|26919.2|26912.2|26926.7|26919.7|26931.7|26924.7|26919.2|26912.2|21
1606851000000|2020-12-01 19:30:00|26921.7|26914.7|26921.7|26914.7|26931.7|26924.7|26911.7|26904.7|88
1606851300000|2020-12-01 19:35:00|26924.2|26917.2|26931.7|26924.7|26931.7|26924.7|26921.7|26914.7|25
1606851600000|2020-12-01 19:40:00|26929.2|26922.2|26951.7|26944.7|26961.7|26954.7|26926.7|26919.7|103
1606851900000|2020-12-01 19:45:00|26954.2|26947.2|26946.7|26939.7|26956.7|26949.7|26946.7|26939.7|24
1606852200000|2020-12-01 19:50:00|26941.7|26934.7|26916.7|26909.7|26946.7|26939.7|26916.7|26909.7|66
1606852500000|2020-12-01 19:55:00|26914.2|26907.2|26911.7|26904.7|26921.7|26914.7|26909.2|26902.2|84
1606852800000|2020-12-01 20:00:00|26914.2|26907.2|26881.7|26874.7|26916.7|26909.7|26881.7|26874.7|219
1606853100000|2020-12-01 20:05:00|26884.2|26877.2|26871.7|26864.7|26886.7|26879.7|26856.7|26849.7|327
1606853400000|2020-12-01 20:10:00|26869.2|26862.2|26869.2|26862.2|26876.7|26869.7|26861.7|26854.7|148
1606853700000|2020-12-01 20:15:00|26866.7|26859.7|26841.7|26834.7|26871.7|26864.7|26839.2|26832.2|195
1606854000000|2020-12-01 20:20:00|26844.2|26837.2|26866.7|26859.7|26866.7|26859.7|26841.7|26834.7|125
1606854300000|2020-12-01 20:25:00|26871.7|26864.7|26886.7|26879.7|26891.7|26884.7|26871.7|26864.7|131
1606854600000|2020-12-01 20:30:00|26891.7|26884.7|26876.7|26869.7|26891.7|26884.7|26866.7|26859.7|54
1606854900000|2020-12-01 20:35:00|26871.7|26864.7|26871.7|26864.7|26876.7|26869.7|26864.2|26857.2|51
1606855200000|2020-12-01 20:40:00|26869.2|26862.2|26876.7|26869.7|26876.7|26869.7|26864.2|26857.2|71
1606855500000|2020-12-01 20:45:00|26871.7|26864.7|26891.7|26884.7|26891.7|26884.7|26861.7|26854.7|111
1606855800000|2020-12-01 20:50:00|26886.7|26879.7|26931.7|26924.7|26931.7|26924.7|26886.7|26879.7|456
1606856100000|2020-12-01 20:55:00|26926.7|26919.7|26911.7|26904.7|26931.7|26924.7|26906.7|26899.7|570
1606856400000|2020-12-01 21:00:00|26906.7|26899.7|26901.7|26894.7|26921.7|26914.7|26894.2|26887.2|150
1606856700000|2020-12-01 21:05:00|26906.7|26899.7|26889.2|26882.2|26909.2|26902.2|26886.7|26879.7|26
1606857000000|2020-12-01 21:10:00|26891.7|26884.7|26886.7|26879.7|26894.2|26887.2|26881.7|26874.7|39
1606857300000|2020-12-01 21:15:00|26890.7|26875.7|26898.2|26883.2|26898.2|26883.2|26890.7|26875.7|1
1606857600000|2020-12-01 21:20:00|26900.7|26885.7|26903.2|26888.2|26905.7|26890.7|26900.7|26885.7|4
1606857900000|2020-12-01 21:25:00|26905.7|26890.7|26910.7|26895.7|26910.7|26895.7|26905.7|26890.7|2
1606858200000|2020-12-01 21:30:00|26913.2|26898.2|26903.2|26888.2|26915.7|26900.7|26903.2|26888.2|15
1606858500000|2020-12-01 21:35:00|26905.7|26890.7|26913.2|26898.2|26920.7|26905.7|26905.7|26890.7|17
1606858800000|2020-12-01 21:40:00|26910.7|26895.7|26903.2|26888.2|26910.7|26895.7|26895.7|26880.7|10
1606859100000|2020-12-01 21:45:00|26900.7|26885.7|26903.2|26888.2|26908.2|26893.2|26893.2|26878.2|14
1606859400000|2020-12-01 21:50:00|26900.7|26885.7|26898.2|26883.2|26900.7|26885.7|26898.2|26883.2|11
1606859700000|2020-12-01 21:55:00|26900.7|26885.7|26903.4|26873.4|26907|26888.2|26895.7|26871.8|18
1606860000000|2020-12-01 22:00:00|26900.7|26870.7|26902.4|26872.4|26902.4|26872.4|26898.9|26868.9|0
1606860300000|2020-12-01 22:05:00|26902.6|26872.6|26908|26878|26911.4|26881.4|26902.3|26872.3|0
1606860600000|2020-12-01 22:10:00|26908.2|26878.2|26908.8|26878.8|26909.4|26879.4|26906.4|26876.4|0
1606860900000|2020-12-01 22:15:00|26908.9|26878.9|26908.7|26878.7|26909.7|26879.7|26908.6|26878.6|0
1606861200000|2020-12-01 22:20:00|26908.5|26878.5|26910.2|26880.2|26910.2|26880.2|26908.5|26878.5|0
1606861500000|2020-12-01 22:25:00|26910.6|26880.6|26911.7|26881.7|26913|26883|26909.8|26879.8|0
1606861800000|2020-12-01 22:30:00|26910.9|26880.9|26911.5|26881.5|26911.5|26881.5|26910.9|26880.9|0
1606862100000|2020-12-01 22:35:00|26911.2|26881.2|26911.3|26881.3|26911.4|26881.4|26909.4|26879.4|0
1606862400000|2020-12-01 22:40:00|26911.5|26881.5|26910.1|26880.1|26911.6|26881.6|26910.1|26880.1|0
1606862700000|2020-12-01 22:45:00|26909|26879|26908.9|26878.9|26909.1|26879.1|26908|26878|0
1606863000000|2020-12-01 22:50:00|26909.1|26879.1|26909.4|26879.4|26909.9|26879.9|26908.2|26878.2|0
1606863300000|2020-12-01 22:55:00|26910.1|26880.1|26907.9|26877.9|26910.7|26880.7|26907.4|26877.4|0
1606863600000|2020-12-01 23:00:00|26907.5|26877.5|26898.2|26883.2|26928.7|26898.7|26898.2|26874|8
1606863900000|2020-12-01 23:05:00|26900.7|26885.7|26893.2|26878.2|26900.7|26885.7|26880.7|26865.7|29
1606864200000|2020-12-01 23:10:00|26890.7|26875.7|26890.7|26875.7|26895.7|26880.7|26890.7|26875.7|18
1606864500000|2020-12-01 23:15:00|26885.7|26870.7|26875.7|26860.7|26888.2|26873.2|26875.7|26860.7|38
1606864800000|2020-12-01 23:20:00|26870.7|26855.7|26875.7|26860.7|26875.7|26860.7|26868.2|26853.2|44
1606865100000|2020-12-01 23:25:00|26870.7|26855.7|26880.7|26865.7|26885.7|26870.7|26870.7|26855.7|70
1606865400000|2020-12-01 23:30:00|26878.2|26863.2|26841.7|26834.7|26878.2|26869.7|26831.7|26824.7|28137
1606865700000|2020-12-01 23:35:00|26836.7|26829.7|26851.7|26844.7|26856.7|26849.7|26836.7|26829.7|101
1606866000000|2020-12-01 23:40:00|26846.7|26839.7|26841.7|26834.7|26856.7|26849.7|26841.7|26834.7|270
1606866300000|2020-12-01 23:45:00|26846.7|26839.7|26886.7|26879.7|26891.7|26884.7|26841.7|26834.7|550
1606866600000|2020-12-01 23:50:00|26891.7|26884.7|26911.7|26904.7|26924.2|26917.2|26884.2|26877.2|947
1606866900000|2020-12-01 23:55:00|26916.7|26909.7|26881.7|26874.7|26916.7|26909.7|26881.7|26874.7|455
1606867200000|2020-12-02 00:00:00|26876.7|26869.7|26781.7|26774.7|26881.7|26874.7|26756.7|26749.7|2489
1606867500000|2020-12-02 00:05:00|26779.2|26772.2|26766.7|26759.7|26781.7|26774.7|26741.7|26734.7|1299
1606867800000|2020-12-02 00:10:00|26764.2|26757.2|26771.7|26764.7|26771.7|26764.7|26736.7|26729.7|969
1606868100000|2020-12-02 00:15:00|26774.2|26767.2|26791.6|26784.6|26811.6|26804.6|26766.7|26759.7|1178
1606868400000|2020-12-02 00:20:00|26786.6|26779.6|26816.6|26809.6|26816.6|26809.6|26771.6|26764.6|548
1606868700000|2020-12-02 00:25:00|26811.6|26804.6|26829.1|26822.1|26844.1|26837.1|26811.6|26804.6|744
1606869000000|2020-12-02 00:30:00|26826.6|26819.6|26861.6|26854.6|26861.6|26854.6|26826.6|26819.6|829
1606869300000|2020-12-02 00:35:00|26859.1|26852.1|26821.6|26814.6|26861.6|26854.6|26821.6|26814.6|644
1606869600000|2020-12-02 00:40:00|26826.6|26819.6|26786.6|26779.6|26826.6|26819.6|26776.6|26769.6|919
1606869900000|2020-12-02 00:45:00|26791.6|26784.6|26796.6|26789.6|26821.6|26814.6|26781.6|26774.6|500
1606870200000|2020-12-02 00:50:00|26791.6|26784.6|26811.6|26804.6|26811.6|26804.6|26786.6|26779.6|320
1606870500000|2020-12-02 00:55:00|26814.1|26807.1|26766.6|26759.6|26814.1|26807.1|26766.6|26759.6|775
1606870800000|2020-12-02 01:00:00|26761.6|26754.6|26706.6|26699.6|26761.6|26754.6|26706.6|26699.6|1038
1606871100000|2020-12-02 01:05:00|26704.1|26697.1|26721.6|26714.6|26731.6|26724.6|26691.6|26684.6|1014
1606871400000|2020-12-02 01:10:00|26724.1|26717.1|26706.6|26699.6|26726.6|26719.6|26691.6|26684.6|404
1606871700000|2020-12-02 01:15:00|26711.6|26704.6|26736.6|26729.6|26736.6|26729.6|26706.6|26699.6|528
1606872000000|2020-12-02 01:20:00|26739.1|26732.1|26746.6|26739.6|26749.1|26742.1|26726.6|26719.6|678
1606872300000|2020-12-02 01:25:00|26741.6|26734.6|26751.6|26744.6|26751.6|26744.6|26736.6|26729.6|463
1606872600000|2020-12-02 01:30:00|26749.1|26742.1|26716.6|26709.6|26751.6|26744.6|26711.6|26704.6|329
1606872900000|2020-12-02 01:35:00|26719.1|26712.1|26731.6|26724.6|26741.6|26734.6|26711.6|26704.6|406
1606873200000|2020-12-02 01:40:00|26729.1|26722.1|26736.6|26729.6|26746.6|26739.6|26726.6|26719.6|292
1606873500000|2020-12-02 01:45:00|26734.1|26727.1|26771.6|26764.6|26771.6|26764.6|26726.6|26719.6|317
1606873800000|2020-12-02 01:50:00|26769.1|26762.1|26759.1|26752.1|26769.1|26762.1|26741.6|26734.6|321
1606874100000|2020-12-02 01:55:00|26761.6|26754.6|26751.6|26744.6|26761.6|26754.6|26741.6|26734.6|196
1606874400000|2020-12-02 02:00:00|26749.1|26742.1|26771.6|26764.6|26781.6|26774.6|26741.6|26734.6|295
1606874700000|2020-12-02 02:05:00|26769.1|26762.1|26726.6|26719.6|26771.6|26764.6|26726.6|26719.6|312
1606875000000|2020-12-02 02:10:00|26724.1|26717.1|26741.6|26734.6|26751.6|26744.6|26721.6|26714.6|239
1606875300000|2020-12-02 02:15:00|26736.6|26729.6|26736.6|26729.6|26739.1|26732.1|26719.1|26712.1|242
1606875600000|2020-12-02 02:20:00|26734.1|26727.1|26751.6|26744.6|26751.6|26744.6|26731.6|26724.6|207
1606875900000|2020-12-02 02:25:00|26754.1|26747.1|26756.6|26749.6|26771.6|26764.6|26754.1|26747.1|327
1606876200000|2020-12-02 02:30:00|26759.1|26752.1|26771.6|26764.6|26771.6|26764.6|26746.6|26739.6|224
1606876500000|2020-12-02 02:35:00|26769.1|26762.1|26791.6|26784.6|26791.6|26784.6|26766.6|26759.6|434
1606876800000|2020-12-02 02:40:00|26789.1|26782.1|26811.6|26804.6|26816.6|26809.6|26786.6|26779.6|264
1606877100000|2020-12-02 02:45:00|26816.6|26809.6|26806.6|26799.6|26816.6|26809.6|26801.6|26794.6|201
1606877400000|2020-12-02 02:50:00|26809.1|26802.1|26811.6|26804.6|26819.1|26812.1|26804.1|26797.1|133
1606877700000|2020-12-02 02:55:00|26809.1|26802.1|26806.6|26799.6|26811.6|26804.6|26801.6|26794.6|81
1606878000000|2020-12-02 03:00:00|26809.1|26802.1|26801.6|26794.6|26811.6|26804.6|26791.6|26784.6|189
1606878300000|2020-12-02 03:05:00|26799.1|26792.1|26816.6|26809.6|26821.6|26814.6|26799.1|26792.1|209
1606878600000|2020-12-02 03:10:00|26819.1|26812.1|26831.6|26824.6|26836.6|26829.6|26816.6|26809.6|123
1606878900000|2020-12-02 03:15:00|26836.6|26829.6|26821.6|26814.6|26836.6|26829.6|26821.6|26814.6|138
1606879200000|2020-12-02 03:20:00|26826.6|26819.6|26826.6|26819.6|26826.6|26819.6|26811.6|26804.6|70
1606879500000|2020-12-02 03:25:00|26829.1|26822.1|26806.6|26799.6|26831.6|26824.6|26806.6|26799.6|178
1606879800000|2020-12-02 03:30:00|26809.1|26802.1|26831.6|26824.6|26841.6|26834.6|26801.6|26794.6|802
1606880100000|2020-12-02 03:35:00|26834.1|26827.1|26806.6|26799.6|26836.6|26829.6|26801.6|26794.6|277
1606880400000|2020-12-02 03:40:00|26804.1|26797.1|26801.6|26794.6|26811.6|26804.6|26796.6|26789.6|201
1606880700000|2020-12-02 03:45:00|26804.1|26797.1|26809.1|26802.1|26809.1|26802.1|26786.6|26779.6|282
1606881000000|2020-12-02 03:50:00|26811.6|26804.6|26811.6|26804.6|26816.6|26809.6|26801.6|26794.6|146
1606881300000|2020-12-02 03:55:00|26809.1|26802.1|26804.1|26797.1|26816.6|26809.6|26804.1|26797.1|196
1606881600000|2020-12-02 04:00:00|26806.6|26799.6|26806.6|26799.6|26811.6|26804.6|26791.6|26784.6|211
1606881900000|2020-12-02 04:05:00|26801.6|26794.6|26816.6|26809.6|26816.6|26809.6|26801.6|26794.6|182
1606882200000|2020-12-02 04:10:00|26821.6|26814.6|26816.6|26809.6|26821.6|26814.6|26811.6|26804.6|173
1606882500000|2020-12-02 04:15:00|26819.1|26812.1|26816.6|26809.6|26821.6|26814.6|26806.6|26799.6|188
1606882800000|2020-12-02 04:20:00|26819.1|26812.1|26826.6|26819.6|26831.6|26824.6|26816.6|26809.6|84
1606883100000|2020-12-02 04:25:00|26824.1|26817.1|26821.6|26814.6|26826.6|26819.6|26816.6|26809.6|109
1606883400000|2020-12-02 04:30:00|26826.6|26819.6|26831.6|26824.6|26844.1|26837.1|26826.6|26819.6|288
1606883700000|2020-12-02 04:35:00|26834.1|26827.1|26834.1|26827.1|26836.6|26829.6|26826.6|26819.6|116
1606884000000|2020-12-02 04:40:00|26831.6|26824.6|26831.6|26824.6|26846.6|26839.6|26831.6|26824.6|154
1606884300000|2020-12-02 04:45:00|26834.1|26827.1|26831.6|26824.6|26836.6|26829.6|26826.6|26819.6|152
1606884600000|2020-12-02 04:50:00|26826.6|26819.6|26819.1|26812.1|26831.6|26824.6|26816.6|26809.6|208
1606884900000|2020-12-02 04:55:00|26816.6|26809.6|26816.6|26809.6|26826.6|26819.6|26804.1|26797.1|443
1606885200000|2020-12-02 05:00:00|26814.1|26807.1|26806.6|26799.6|26816.6|26809.6|26801.6|26794.6|595
1606885500000|2020-12-02 05:05:00|26804.1|26797.1|26806.6|26799.6|26811.6|26804.6|26796.6|26789.6|272
1606885800000|2020-12-02 05:10:00|26809.1|26802.1|26816.6|26809.6|26821.6|26814.6|26809.1|26802.1|192
1606886100000|2020-12-02 05:15:00|26819.1|26812.1|26821.6|26814.6|26826.6|26819.6|26811.6|26804.6|167
1606886400000|2020-12-02 05:20:00|26824.1|26817.1|26826.6|26819.6|26831.6|26824.6|26814.1|26807.1|236
1606886700000|2020-12-02 05:25:00|26824.1|26817.1|26826.6|26819.6|26831.6|26824.6|26821.6|26814.6|124
1606887000000|2020-12-02 05:30:00|26831.6|26824.6|26826.6|26819.6|26841.6|26834.6|26826.6|26819.6|368
1606887300000|2020-12-02 05:35:00|26831.6|26824.6|26856.6|26849.6|26856.6|26849.6|26821.6|26814.6|507
1606887600000|2020-12-02 05:40:00|26854.1|26847.1|26851.6|26844.6|26854.1|26847.1|26841.6|26834.6|318
1606887900000|2020-12-02 05:45:00|26854.1|26847.1|26861.6|26854.6|26861.6|26854.6|26831.6|26824.6|498
1606888200000|2020-12-02 05:50:00|26859.1|26852.1|26811.6|26804.6|26859.1|26852.1|26801.6|26794.6|990
1606888500000|2020-12-02 05:55:00|26809.1|26802.1|26781.6|26774.6|26811.6|26804.6|26761.6|26754.6|2160
1606888800000|2020-12-02 06:00:00|26786.6|26779.6|26821.6|26814.6|26826.6|26819.6|26786.6|26779.6|3037
1606889100000|2020-12-02 06:05:00|26819.1|26812.1|26806.6|26799.6|26826.6|26819.6|26796.6|26789.6|917
1606889400000|2020-12-02 06:10:00|26801.6|26794.6|26839.1|26832.1|26844.1|26837.1|26801.6|26794.6|864
1606889700000|2020-12-02 06:15:00|26841.6|26834.6|26841.6|26834.6|26846.6|26839.6|26826.6|26819.6|494
1606890000000|2020-12-02 06:20:00|26839.1|26832.1|26836.6|26829.6|26841.6|26834.6|26834.1|26827.1|189
1606890300000|2020-12-02 06:25:00|26831.6|26824.6|26841.6|26834.6|26841.6|26834.6|26831.6|26824.6|110
1606890600000|2020-12-02 06:30:00|26839.1|26832.1|26841.6|26834.6|26841.6|26834.6|26836.6|26829.6|67
1606890900000|2020-12-02 06:35:00|26836.6|26829.6|26836.6|26829.6|26836.6|26829.6|26836.6|26829.6|40
1606891200000|2020-12-02 06:40:00|26831.6|26824.6|26841.6|26834.6|26841.6|26834.6|26831.6|26824.6|22
1606891500000|2020-12-02 06:45:00|26846.6|26839.6|26841.6|26834.6|26846.6|26839.6|26836.6|26829.6|81
1606891800000|2020-12-02 06:50:00|26836.6|26829.6|26846.6|26839.6|26846.6|26839.6|26836.6|26829.6|17
1606892100000|2020-12-02 06:55:00|26849.1|26842.1|26864.1|26857.1|26866.6|26859.6|26844.1|26837.1|75
1606892400000|2020-12-02 07:00:00|26861.6|26854.6|26869.1|26862.1|26876.6|26869.6|26854.1|26847.1|143
1606892700000|2020-12-02 07:05:00|26866.6|26859.6|26866.6|26859.6|26876.6|26869.6|26861.6|26854.6|26
1606893000000|2020-12-02 07:10:00|26869.1|26862.1|26876.6|26869.6|26881.6|26874.6|26869.1|26862.1|46
1606893300000|2020-12-02 07:15:00|26881.6|26874.6|26879.1|26872.1|26891.6|26884.6|26879.1|26872.1|89
1606893600000|2020-12-02 07:20:00|26876.6|26869.6|26874.1|26867.1|26886.6|26879.6|26871.6|26864.6|75
1606893900000|2020-12-02 07:25:00|26876.6|26869.6|26881.6|26874.6|26886.6|26879.6|26861.6|26854.6|162
1606894200000|2020-12-02 07:30:00|26884.1|26877.1|26891.6|26884.6|26896.6|26889.6|26871.6|26864.6|153
1606894500000|2020-12-02 07:35:00|26886.6|26879.6|26871.6|26864.6|26886.6|26879.6|26871.6|26864.6|116
1606894800000|2020-12-02 07:40:00|26876.6|26869.6|26871.6|26864.6|26886.6|26879.6|26866.6|26859.6|56
1606895100000|2020-12-02 07:45:00|26869.1|26862.1|26876.6|26869.6|26876.6|26869.6|26861.6|26854.6|47
1606895400000|2020-12-02 07:50:00|26871.6|26864.6|26871.6|26864.6|26876.6|26869.6|26866.6|26859.6|99
1606895700000|2020-12-02 07:55:00|26869.1|26862.1|26866.6|26859.6|26881.6|26874.6|26866.6|26859.6|95
1606896000000|2020-12-02 08:00:00|26864.1|26857.1|26836.6|26829.6|26864.1|26857.1|26826.6|26819.6|258
1606896300000|2020-12-02 08:05:00|26839.1|26832.1|26811.6|26804.6|26841.6|26834.6|26801.6|26794.6|230
1606896600000|2020-12-02 08:10:00|26809.1|26802.1|26821.6|26814.6|26831.6|26824.6|26806.6|26799.6|108
1606896900000|2020-12-02 08:15:00|26824.1|26817.1|26831.6|26824.6|26846.6|26839.6|26821.6|26814.6|238
1606897200000|2020-12-02 08:20:00|26834.1|26827.1|26821.6|26814.6|26836.6|26829.6|26816.6|26809.6|261
1606897500000|2020-12-02 08:25:00|26819.1|26812.1|26811.6|26804.6|26821.6|26814.6|26806.6|26799.6|75
1606897800000|2020-12-02 08:30:00|26809.1|26802.1|26806.6|26799.6|26811.6|26804.6|26786.6|26779.6|135
1606898100000|2020-12-02 08:35:00|26801.6|26794.6|26821.6|26814.6|26826.6|26819.6|26789.1|26782.1|69
1606898400000|2020-12-02 08:40:00|26824.1|26817.1|26829.1|26822.1|26836.6|26829.6|26819.1|26812.1|81
1606898700000|2020-12-02 08:45:00|26826.6|26819.6|26821.6|26814.6|26836.6|26829.6|26811.6|26804.6|116
1606899000000|2020-12-02 08:50:00|26819.1|26812.1|26836.6|26829.6|26839.1|26832.1|26811.6|26804.6|50
1606899300000|2020-12-02 08:55:00|26841.6|26834.6|26841.6|26834.6|26846.6|26839.6|26826.6|26819.6|145
1606899600000|2020-12-02 09:00:00|26839.1|26832.1|26844.1|26837.1|26854.1|26847.1|26836.6|26829.6|26
1606899900000|2020-12-02 09:05:00|26841.6|26834.6|26851.6|26844.6|26856.6|26849.6|26836.6|26829.6|85
1606900200000|2020-12-02 09:10:00|26854.1|26847.1|26846.6|26839.6|26861.6|26854.6|26844.1|26837.1|78
1606900500000|2020-12-02 09:15:00|26849.1|26842.1|26871.6|26864.6|26871.6|26864.6|26846.6|26839.6|77
1606900800000|2020-12-02 09:20:00|26869.1|26862.1|26876.6|26869.6|26881.6|26874.6|26869.1|26862.1|140
1606901100000|2020-12-02 09:25:00|26879.1|26872.1|26864.1|26857.1|26881.6|26874.6|26861.6|26854.6|64
1606901400000|2020-12-02 09:30:00|26866.6|26859.6|26876.6|26869.6|26876.6|26869.6|26861.6|26854.6|37
1606901700000|2020-12-02 09:35:00|26874.1|26867.1|26866.6|26859.6|26884.1|26877.1|26866.6|26859.6|191
1606902000000|2020-12-02 09:40:00|26869.1|26862.1|26856.6|26849.6|26871.6|26864.6|26851.6|26844.6|110
1606902300000|2020-12-02 09:45:00|26859.1|26852.1|26851.6|26844.6|26866.6|26859.6|26849.1|26842.1|69
1606902600000|2020-12-02 09:50:00|26849.1|26842.1|26844.1|26837.1|26851.6|26844.6|26839.1|26832.1|44
1606902900000|2020-12-02 09:55:00|26841.6|26834.6|26841.6|26834.6|26846.6|26839.6|26836.6|26829.6|70
1606903200000|2020-12-02 10:00:00|26839.1|26832.1|26841.6|26834.6|26846.6|26839.6|26836.6|26829.6|32
1606903500000|2020-12-02 10:05:00|26839.1|26832.1|26841.6|26834.6|26846.6|26839.6|26836.6|26829.6|41
1606903800000|2020-12-02 10:10:00|26836.6|26829.6|26846.6|26839.6|26846.6|26839.6|26831.6|26824.6|50
1606904100000|2020-12-02 10:15:00|26844.1|26837.1|26831.6|26824.6|26846.6|26839.6|26826.6|26819.6|42
1606904400000|2020-12-02 10:20:00|26829.1|26822.1|26831.6|26824.6|26839.1|26832.1|26821.6|26814.6|55
1606904700000|2020-12-02 10:25:00|26826.6|26819.6|26831.6|26824.6|26836.6|26829.6|26826.6|26819.6|35
1606905000000|2020-12-02 10:30:00|26826.6|26819.6|26831.6|26824.6|26836.6|26829.6|26826.6|26819.6|31
1606905300000|2020-12-02 10:35:00|26834.1|26827.1|26836.6|26829.6|26841.6|26834.6|26831.6|26824.6|86
1606905600000|2020-12-02 10:40:00|26834.1|26827.1|26831.6|26824.6|26836.6|26829.6|26831.6|26824.6|45
1606905900000|2020-12-02 10:45:00|26834.1|26827.1|26836.6|26829.6|26836.6|26829.6|26821.6|26814.6|72
1606906200000|2020-12-02 10:50:00|26834.1|26827.1|26841.6|26834.6|26841.6|26834.6|26831.6|26824.6|14
1606906500000|2020-12-02 10:55:00|26839.1|26832.1|26851.6|26844.6|26851.6|26844.6|26836.6|26829.6|15
1606906800000|2020-12-02 11:00:00|26846.6|26839.6|26836.6|26829.6|26846.6|26839.6|26831.6|26824.6|68
1606907100000|2020-12-02 11:05:00|26839.1|26832.1|26816.6|26809.6|26839.1|26832.1|26811.6|26804.6|379
1606907400000|2020-12-02 11:10:00|26819.1|26812.1|26806.6|26799.6|26821.6|26814.6|26801.6|26794.6|135
1606907700000|2020-12-02 11:15:00|26804.1|26797.1|26811.6|26804.6|26811.6|26804.6|26801.6|26794.6|135
1606908000000|2020-12-02 11:20:00|26809.1|26802.1|26816.6|26809.6|26816.6|26809.6|26806.6|26799.6|80
1606908300000|2020-12-02 11:25:00|26814.1|26807.1|26811.6|26804.6|26816.6|26809.6|26806.6|26799.6|35
1606908600000|2020-12-02 11:30:00|26814.1|26807.1|26811.6|26804.6|26816.6|26809.6|26811.6|26804.6|38
1606908900000|2020-12-02 11:35:00|26814.1|26807.1|26806.6|26799.6|26816.6|26809.6|26801.6|26794.6|110
1606909200000|2020-12-02 11:40:00|26809.1|26802.1|26806.6|26799.6|26811.6|26804.6|26804.1|26797.1|28
1606909500000|2020-12-02 11:45:00|26809.1|26802.1|26794.1|26787.1|26809.1|26802.1|26786.6|26779.6|107
1606909800000|2020-12-02 11:50:00|26791.6|26784.6|26801.6|26794.6|26806.6|26799.6|26791.6|26784.6|47
1606910100000|2020-12-02 11:55:00|26804.1|26797.1|26816.6|26809.6|26816.6|26809.6|26801.6|26794.6|38
1606910400000|2020-12-02 12:00:00|26811.6|26804.6|26811.6|26804.6|26816.6|26809.6|26806.6|26799.6|39
1606910700000|2020-12-02 12:05:00|26814.1|26807.1|26809.1|26802.1|26816.6|26809.6|26806.6|26799.6|77
1606911000000|2020-12-02 12:10:00|26806.6|26799.6|26801.6|26794.6|26811.6|26804.6|26796.6|26789.6|74
1606911300000|2020-12-02 12:15:00|26799.1|26792.1|26801.6|26794.6|26811.6|26804.6|26799.1|26792.1|82
1606911600000|2020-12-02 12:20:00|26804.1|26797.1|26796.6|26789.6|26804.1|26797.1|26796.6|26789.6|20
1606911900000|2020-12-02 12:25:00|26791.6|26784.6|26791.6|26784.6|26791.6|26784.6|26786.6|26779.6|57
1606912200000|2020-12-02 12:30:00|26789.1|26782.1|26771.6|26764.6|26791.6|26784.6|26771.6|26764.6|124
1606912500000|2020-12-02 12:35:00|26766.6|26759.6|26751.6|26744.6|26771.6|26764.6|26751.6|26744.6|143
1606912800000|2020-12-02 12:40:00|26746.6|26739.6|26751.6|26744.6|26756.6|26749.6|26741.6|26734.6|223
1606913100000|2020-12-02 12:45:00|26756.6|26749.6|26761.6|26754.6|26771.6|26764.6|26751.6|26744.6|150
1606913400000|2020-12-02 12:50:00|26759.1|26752.1|26766.6|26759.6|26771.6|26764.6|26756.6|26749.6|48
1606913700000|2020-12-02 12:55:00|26761.6|26754.6|26761.6|26754.6|26766.6|26759.6|26761.6|26754.6|87
1606914000000|2020-12-02 13:00:00|26756.6|26749.6|26771.6|26764.6|26771.6|26764.6|26741.6|26734.6|262
1606914300000|2020-12-02 13:05:00|26769.1|26762.1|26789.1|26782.1|26791.6|26784.6|26769.1|26762.1|94
1606914600000|2020-12-02 13:10:00|26786.6|26779.6|26781.6|26774.6|26791.6|26784.6|26781.6|26774.6|90
1606914900000|2020-12-02 13:15:00|26779.1|26772.1|26781.6|26774.6|26791.6|26784.6|26771.6|26764.6|187
1606915200000|2020-12-02 13:20:00|26779.1|26772.1|26781.6|26774.6|26791.6|26784.6|26776.6|26769.6|74
1606915500000|2020-12-02 13:25:00|26776.6|26769.6|26781.6|26774.6|26781.6|26774.6|26766.6|26759.6|77
1606915800000|2020-12-02 13:30:00|26784.1|26777.1|26776.6|26769.6|26796.6|26789.6|26776.6|26769.6|78
1606916100000|2020-12-02 13:35:00|26774.1|26767.1|26774.1|26767.1|26781.6|26774.6|26771.6|26764.6|102
1606916400000|2020-12-02 13:40:00|26771.6|26764.6|26781.6|26774.6|26781.6|26774.6|26761.6|26754.6|64
1606916700000|2020-12-02 13:45:00|26779.1|26772.1|26776.6|26769.6|26781.6|26774.6|26774.1|26767.1|28
1606917000000|2020-12-02 13:50:00|26781.6|26774.6|26771.6|26764.6|26781.6|26774.6|26771.6|26764.6|82
1606917300000|2020-12-02 13:55:00|26766.6|26759.6|26771.6|26764.6|26771.6|26764.6|26761.6|26754.6|42
1606917600000|2020-12-02 14:00:00|26766.6|26759.6|26766.6|26759.6|26771.6|26764.6|26761.6|26754.6|99
1606917900000|2020-12-02 14:05:00|26769.1|26762.1|26771.6|26764.6|26774.1|26767.1|26766.6|26759.6|33
1606918200000|2020-12-02 14:10:00|26766.6|26759.6|26771.6|26764.6|26776.6|26769.6|26766.6|26759.6|41
1606918500000|2020-12-02 14:15:00|26769.1|26762.1|26751.6|26744.6|26771.6|26764.6|26751.6|26744.6|93
1606918800000|2020-12-02 14:20:00|26754.1|26747.1|26746.6|26739.6|26754.1|26747.1|26741.6|26734.6|73
1606919100000|2020-12-02 14:25:00|26749.1|26742.1|26756.6|26749.6|26761.6|26754.6|26746.6|26739.6|67
1606919400000|2020-12-02 14:30:00|26751.6|26744.6|26746.6|26739.6|26761.6|26754.6|26721.6|26714.6|481
1606919700000|2020-12-02 14:35:00|26749.1|26742.1|26786.6|26779.6|26791.6|26784.6|26741.6|26734.6|235
1606920000000|2020-12-02 14:40:00|26781.6|26774.6|26764.1|26757.1|26786.6|26779.6|26761.6|26754.6|144
1606920300000|2020-12-02 14:45:00|26766.6|26759.6|26761.6|26754.6|26771.6|26764.6|26751.6|26744.6|156
1606920600000|2020-12-02 14:50:00|26756.6|26749.6|26786.6|26779.6|26791.6|26784.6|26751.6|26744.6|80
1606920900000|2020-12-02 14:55:00|26791.6|26784.6|26801.6|26794.6|26806.6|26799.6|26786.6|26779.6|208
1606921200000|2020-12-02 15:00:00|26804.1|26797.1|26801.6|26794.6|26809.1|26802.1|26796.6|26789.6|128
1606921500000|2020-12-02 15:05:00|26806.6|26799.6|26801.6|26794.6|26806.6|26799.6|26786.6|26779.6|78
1606921800000|2020-12-02 15:10:00|26799.1|26792.1|26791.6|26784.6|26806.6|26799.6|26791.6|26784.6|56
1606922100000|2020-12-02 15:15:00|26796.6|26789.6|26796.6|26789.6|26811.6|26804.6|26791.6|26784.6|73
1606922400000|2020-12-02 15:20:00|26794.1|26787.1|26791.6|26784.6|26806.6|26799.6|26789.1|26782.1|21
1606922700000|2020-12-02 15:25:00|26789.1|26782.1|26811.6|26804.6|26819.1|26812.1|26786.6|26779.6|71
1606923000000|2020-12-02 15:30:00|26806.6|26799.6|26806.6|26799.6|26816.6|26809.6|26801.6|26794.6|138
1606923300000|2020-12-02 15:35:00|26809.1|26802.1|26811.6|26804.6|26816.6|26809.6|26806.6|26799.6|97
1606923600000|2020-12-02 15:40:00|26809.1|26802.1|26826.6|26819.6|26831.6|26824.6|26806.6|26799.6|131
1606923900000|2020-12-02 15:45:00|26824.1|26817.1|26806.6|26799.6|26826.6|26819.6|26806.6|26799.6|81
1606924200000|2020-12-02 15:50:00|26804.1|26797.1|26816.6|26809.6|26816.6|26809.6|26796.6|26789.6|55
1606924500000|2020-12-02 15:55:00|26814.1|26807.1|26831.6|26824.6|26831.6|26824.6|26811.6|26804.6|114
1606924800000|2020-12-02 16:00:00|26836.6|26829.6|26846.6|26839.6|26846.6|26839.6|26836.6|26829.6|157
1606925100000|2020-12-02 16:05:00|26841.6|26834.6|26836.6|26829.6|26841.6|26834.6|26836.6|26829.6|102
1606925400000|2020-12-02 16:10:00|26841.6|26834.6|26846.6|26839.6|26851.6|26844.6|26836.6|26829.6|100
1606925700000|2020-12-02 16:15:00|26841.6|26834.6|26846.6|26839.6|26849.1|26842.1|26836.6|26829.6|48
1606926000000|2020-12-02 16:20:00|26849.1|26842.1|26831.6|26824.6|26856.6|26849.6|26831.6|26824.6|176
1606926300000|2020-12-02 16:25:00|26826.6|26819.6|26841.6|26834.6|26841.6|26834.6|26816.6|26809.6|151
1606926600000|2020-12-02 16:30:00|26836.6|26829.6|26846.6|26839.6|26846.6|26839.6|26831.6|26824.6|222
1606926900000|2020-12-02 16:35:00|26844.1|26837.1|26846.6|26839.6|26851.6|26844.6|26836.6|26829.6|75
1606927200000|2020-12-02 16:40:00|26849.1|26842.1|26866.6|26859.6|26871.6|26864.6|26846.6|26839.6|138
1606927500000|2020-12-02 16:45:00|26864.1|26857.1|26866.6|26859.6|26869.1|26862.1|26861.6|26854.6|37
1606927800000|2020-12-02 16:50:00|26871.6|26864.6|26861.6|26854.6|26876.6|26869.6|26861.6|26854.6|78
1606928100000|2020-12-02 16:55:00|26866.6|26859.6|26856.6|26849.6|26866.6|26859.6|26851.6|26844.6|44
1606928400000|2020-12-02 17:00:00|26854.1|26847.1|26851.6|26844.6|26861.6|26854.6|26846.6|26839.6|97
1606928700000|2020-12-02 17:05:00|26856.6|26849.6|26846.6|26839.6|26856.6|26849.6|26841.6|26834.6|84
1606929000000|2020-12-02 17:10:00|26841.6|26834.6|26836.6|26829.6|26844.1|26837.1|26836.6|26829.6|67
1606929300000|2020-12-02 17:15:00|26839.1|26832.1|26841.6|26834.6|26846.6|26839.6|26836.6|26829.6|26
1606929600000|2020-12-02 17:20:00|26839.1|26832.1|26831.6|26824.6|26841.6|26834.6|26826.6|26819.6|54
1606929900000|2020-12-02 17:25:00|26834.1|26827.1|26841.6|26834.6|26851.6|26844.6|26831.6|26824.6|72
1606930200000|2020-12-02 17:30:00|26839.1|26832.1|26831.6|26824.6|26841.6|26834.6|26826.6|26819.6|63
1606930500000|2020-12-02 17:35:00|26829.1|26822.1|26831.6|26824.6|26831.6|26824.6|26826.6|26819.6|38
1606930800000|2020-12-02 17:40:00|26826.6|26819.6|26821.6|26814.6|26831.6|26824.6|26821.6|26814.6|32
1606931100000|2020-12-02 17:45:00|26819.1|26812.1|26831.6|26824.6|26831.6|26824.6|26816.6|26809.6|59
1606931400000|2020-12-02 17:50:00|26829.1|26822.1|26846.6|26839.6|26856.6|26849.6|26826.6|26819.6|213
1606931700000|2020-12-02 17:55:00|26851.6|26844.6|26826.6|26819.6|26851.6|26844.6|26821.6|26814.6|68
1606932000000|2020-12-02 18:00:00|26829.1|26822.1|26826.6|26819.6|26831.6|26824.6|26824.1|26817.1|68
1606932300000|2020-12-02 18:05:00|26829.1|26822.1|26826.6|26819.6|26836.6|26829.6|26824.1|26817.1|66
1606932600000|2020-12-02 18:10:00|26829.1|26822.1|26831.6|26824.6|26831.6|26824.6|26826.6|26819.6|6
1606932900000|2020-12-02 18:15:00|26826.6|26819.6|26826.6|26819.6|26831.6|26824.6|26821.6|26814.6|49
1606933200000|2020-12-02 18:20:00|26821.6|26814.6|26819.1|26812.1|26826.6|26819.6|26816.6|26809.6|24
1606933500000|2020-12-02 18:25:00|26816.6|26809.6|26821.6|26814.6|26821.6|26814.6|26816.6|26809.6|13
1606933800000|2020-12-02 18:30:00|26826.6|26819.6|26811.6|26804.6|26826.6|26819.6|26806.6|26799.6|42
1606934100000|2020-12-02 18:35:00|26816.6|26809.6|26829.1|26822.1|26831.6|26824.6|26814.1|26807.1|23
1606934400000|2020-12-02 18:40:00|26831.6|26824.6|26821.6|26814.6|26831.6|26824.6|26809.1|26802.1|51
1606934700000|2020-12-02 18:45:00|26816.6|26809.6|26816.6|26809.6|26816.6|26809.6|26804.1|26797.1|35
1606935000000|2020-12-02 18:50:00|26814.1|26807.1|26826.6|26819.6|26826.6|26819.6|26811.6|26804.6|19
1606935300000|2020-12-02 18:55:00|26831.6|26824.6|26816.6|26809.6|26831.6|26824.6|26816.6|26809.6|25
1606935600000|2020-12-02 19:00:00|26814.1|26807.1|26811.6|26804.6|26816.6|26809.6|26794.1|26787.1|71
1606935900000|2020-12-02 19:05:00|26809.1|26802.1|26796.6|26789.6|26816.6|26809.6|26791.6|26784.6|91
1606936200000|2020-12-02 19:10:00|26801.6|26794.6|26791.6|26784.6|26801.6|26794.6|26791.6|26784.6|24
1606936500000|2020-12-02 19:15:00|26786.6|26779.6|26831.6|26824.6|26831.6|26824.6|26786.6|26779.6|40
1606936800000|2020-12-02 19:20:00|26829.1|26822.1|26846.6|26839.6|26849.1|26842.1|26829.1|26822.1|52
1606937100000|2020-12-02 19:25:00|26851.6|26844.6|26856.6|26849.6|26861.6|26854.6|26841.6|26834.6|84
1606937400000|2020-12-02 19:30:00|26854.1|26847.1|26876.6|26869.6|26881.6|26874.6|26851.6|26844.6|108
1606937700000|2020-12-02 19:35:00|26874.1|26867.1|26871.6|26864.6|26876.6|26869.6|26869.1|26862.1|54
1606938000000|2020-12-02 19:40:00|26866.6|26859.6|26866.6|26859.6|26871.6|26864.6|26861.6|26854.6|40
1606938300000|2020-12-02 19:45:00|26871.6|26864.6|26866.6|26859.6|26876.6|26869.6|26861.6|26854.6|101
1606938600000|2020-12-02 19:50:00|26869.1|26862.1|26869.1|26862.1|26871.6|26864.6|26866.6|26859.6|9
1606938900000|2020-12-02 19:55:00|26871.6|26864.6|26881.6|26874.6|26886.6|26879.6|26866.6|26859.6|44
1606939200000|2020-12-02 20:00:00|26876.6|26869.6|26876.6|26869.6|26881.6|26874.6|26866.6|26859.6|68
1606939500000|2020-12-02 20:05:00|26871.6|26864.6|26861.6|26854.6|26871.6|26864.6|26861.6|26854.6|65
1606939800000|2020-12-02 20:10:00|26866.6|26859.6|26851.6|26844.6|26871.6|26864.6|26851.6|26844.6|86
1606940100000|2020-12-02 20:15:00|26856.6|26849.6|26851.6|26844.6|26861.6|26854.6|26846.6|26839.6|46
1606940400000|2020-12-02 20:20:00|26846.6|26839.6|26851.6|26844.6|26854.1|26847.1|26839.1|26832.1|66
1606940700000|2020-12-02 20:25:00|26846.6|26839.6|26841.6|26834.6|26856.6|26849.6|26839.1|26832.1|117
1606941000000|2020-12-02 20:30:00|26844.1|26837.1|26846.6|26839.6|26849.1|26842.1|26831.6|26824.6|34
1606941300000|2020-12-02 20:35:00|26841.6|26834.6|26831.6|26824.6|26841.6|26834.6|26831.6|26824.6|105
1606941600000|2020-12-02 20:40:00|26834.1|26827.1|26846.6|26839.6|26846.6|26839.6|26831.6|26824.6|135
1606941900000|2020-12-02 20:45:00|26841.6|26834.6|26836.6|26829.6|26841.6|26834.6|26831.6|26824.6|25
1606942200000|2020-12-02 20:50:00|26831.6|26824.6|26821.6|26814.6|26849.1|26842.1|26816.6|26809.6|97
1606942500000|2020-12-02 20:55:00|26826.6|26819.6|26826.6|26819.6|26831.6|26824.6|26824.1|26817.1|153
1606942800000|2020-12-02 21:00:00|26831.6|26824.6|26841.6|26834.6|26846.6|26839.6|26831.6|26824.6|138
1606943100000|2020-12-02 21:05:00|26839.1|26832.1|26836.6|26829.6|26839.1|26832.1|26831.6|26824.6|12
1606943400000|2020-12-02 21:10:00|26839.1|26832.1|26841.6|26834.6|26851.6|26844.6|26836.6|26829.6|36
1606943700000|2020-12-02 21:15:00|26845.6|26830.6|26835.6|26820.6|26845.6|26830.6|26835.6|26820.6|4
1606944000000|2020-12-02 21:20:00|26843.1|26828.1|26843.1|26828.1|26843.1|26828.1|26843.1|26828.1|11
1606944300000|2020-12-02 21:25:00|26840.6|26825.6|26835.6|26820.6|26845.6|26830.6|26835.6|26820.6|12
1606944600000|2020-12-02 21:30:00|26838.1|26823.1|26838.1|26823.1|26838.1|26823.1|26835.6|26820.6|7
1606944900000|2020-12-02 21:35:00|26840.6|26825.6|26843.1|26828.1|26845.6|26830.6|26835.6|26820.6|6
1606945200000|2020-12-02 21:40:00|26845.6|26830.6|26840.6|26825.6|26845.6|26830.6|26835.6|26820.6|6
1606945500000|2020-12-02 21:45:00|26835.6|26820.6|26868.1|26853.1|26868.1|26853.1|26835.6|26820.6|78
1606945800000|2020-12-02 21:50:00|26865.6|26850.6|26873.1|26858.1|26873.1|26858.1|26860.6|26845.6|25
1606946100000|2020-12-02 21:55:00|26870.6|26855.6|26885.3|26855.3|26886.9|26865.6|26841.8|26811.8|65
1606946400000|2020-12-02 22:00:00|26885.1|26855.1|26884.9|26854.9|26885.3|26855.3|26884.3|26854.3|0
1606946700000|2020-12-02 22:05:00|26885.1|26855.1|26885.3|26855.3|26886.1|26856.1|26885.1|26855.1|0
1606947000000|2020-12-02 22:10:00|26885.1|26855.1|26886.1|26856.1|26886.2|26856.2|26885.1|26855.1|0
1606947300000|2020-12-02 22:15:00|26885.7|26855.7|26888.3|26858.3|26888.3|26858.3|26885.7|26855.7|0
1606947600000|2020-12-02 22:20:00|26888.4|26858.4|26888.1|26858.1|26888.4|26858.4|26887.7|26857.7|0
1606947900000|2020-12-02 22:25:00|26888.3|26858.3|26886|26856|26888.5|26858.5|26885.8|26855.8|0
1606948200000|2020-12-02 22:30:00|26885.8|26855.8|26887.5|26857.5|26887.7|26857.7|26885.6|26855.6|0
1606948500000|2020-12-02 22:35:00|26886.4|26856.4|26888.7|26858.7|26888.7|26858.7|26886|26856|0
1606948800000|2020-12-02 22:40:00|26888.4|26858.4|26888.9|26858.9|26889.3|26859.3|26888.4|26858.4|0
1606949100000|2020-12-02 22:45:00|26888.5|26858.5|26887.7|26857.7|26888.5|26858.5|26886.8|26856.8|0
1606949400000|2020-12-02 22:50:00|26887.9|26857.9|26888.5|26858.5|26888.7|26858.7|26887.9|26857.9|0
1606949700000|2020-12-02 22:55:00|26888.4|26858.4|26886.1|26856.1|26888.5|26858.5|26885.6|26855.6|0
1606950000000|2020-12-02 23:00:00|26889.9|26859.9|26883.1|26868.1|26905.6|26890.6|26878.1|26858.6|32
1606950300000|2020-12-02 23:05:00|26885.6|26870.6|26873.1|26858.1|26885.6|26870.6|26863.1|26848.1|17
1606950600000|2020-12-02 23:10:00|26870.6|26855.6|26870.6|26855.6|26870.6|26855.6|26865.6|26850.6|10
1606950900000|2020-12-02 23:15:00|26865.6|26850.6|26855.6|26840.6|26865.6|26850.6|26855.6|26840.6|12
1606951200000|2020-12-02 23:20:00|26860.6|26845.6|26863.1|26848.1|26865.6|26850.6|26860.6|26845.6|25
1606951500000|2020-12-02 23:25:00|26865.6|26850.6|26845.6|26830.6|26865.6|26850.6|26845.6|26830.6|12
1606951800000|2020-12-02 23:30:00|26848.1|26833.1|26851.6|26844.6|26866.6|26859.6|26834.1|26827.1|21884
1606952100000|2020-12-02 23:35:00|26856.6|26849.6|26841.6|26834.6|26866.6|26859.6|26841.6|26834.6|179
1606952400000|2020-12-02 23:40:00|26836.6|26829.6|26826.6|26819.6|26836.6|26829.6|26811.6|26804.6|334
1606952700000|2020-12-02 23:45:00|26821.6|26814.6|26814.1|26807.1|26824.1|26817.1|26801.6|26794.6|355
1606953000000|2020-12-02 23:50:00|26811.6|26804.6|26791.6|26784.6|26819.1|26812.1|26791.6|26784.6|780
1606953300000|2020-12-02 23:55:00|26796.6|26789.6|26771.5|26764.5|26799.1|26792.1|26766.6|26759.6|536
1606953600000|2020-12-03 00:00:00|26769|26762|26771.5|26764.5|26784|26777|26756.5|26749.5|1374
1606953900000|2020-12-03 00:05:00|26776.5|26769.5|26831.5|26824.5|26836.5|26829.5|26776.5|26769.5|846
1606954200000|2020-12-03 00:10:00|26834|26827|26831.5|26824.5|26851.5|26844.5|26816.5|26809.5|923
1606954500000|2020-12-03 00:15:00|26829|26822|26826.5|26819.5|26836.5|26829.5|26806.5|26799.5|575
1606954800000|2020-12-03 00:20:00|26829|26822|26794|26787|26831.5|26824.5|26786.5|26779.5|524
1606955100000|2020-12-03 00:25:00|26796.5|26789.5|26819|26812|26826.5|26819.5|26786.5|26779.5|446
1606955400000|2020-12-03 00:30:00|26821.5|26814.5|26771.5|26764.5|26821.5|26814.5|26766.5|26759.5|545
1606955700000|2020-12-03 00:35:00|26774|26767|26801.5|26794.5|26806.5|26799.5|26771.5|26764.5|382
1606956000000|2020-12-03 00:40:00|26799|26792|26786.5|26779.5|26801.5|26794.5|26781.5|26774.5|231
1606956300000|2020-12-03 00:45:00|26789|26782|26756.5|26749.5|26791.5|26784.5|26739|26732|849
1606956600000|2020-12-03 00:50:00|26751.5|26744.5|26776.5|26769.5|26776.5|26769.5|26751.5|26744.5|354
1606956900000|2020-12-03 00:55:00|26774|26767|26756.5|26749.5|26776.5|26769.5|26746.5|26739.5|316
1606957200000|2020-12-03 01:00:00|26761.5|26754.5|26771.5|26764.5|26774|26767|26741.5|26734.5|427
1606957500000|2020-12-03 01:05:00|26774|26767|26754|26747|26784|26777|26746.5|26739.5|443
1606957800000|2020-12-03 01:10:00|26756.5|26749.5|26756.5|26749.5|26771.5|26764.5|26746.5|26739.5|220
1606958100000|2020-12-03 01:15:00|26751.5|26744.5|26749|26742|26751.5|26744.5|26726.5|26719.5|849
1606958400000|2020-12-03 01:20:00|26751.5|26744.5|26761.5|26754.5|26771.5|26764.5|26741.5|26734.5|764
1606958700000|2020-12-03 01:25:00|26759|26752|26741.5|26734.5|26766.5|26759.5|26731.5|26724.5|396
1606959000000|2020-12-03 01:30:00|26746.5|26739.5|26741.5|26734.5|26751.5|26744.5|26731.5|26724.5|371
1606959300000|2020-12-03 01:35:00|26744|26737|26751.5|26744.5|26756.5|26749.5|26719|26712|505
1606959600000|2020-12-03 01:40:00|26754|26747|26766.5|26759.5|26771.5|26764.5|26751.5|26744.5|451
1606959900000|2020-12-03 01:45:00|26764|26757|26811.5|26804.5|26816.5|26809.5|26761.5|26754.5|602
1606960200000|2020-12-03 01:50:00|26814|26807|26811.5|26804.5|26826.5|26819.5|26806.5|26799.5|858
1606960500000|2020-12-03 01:55:00|26814|26807|26826.5|26819.5|26826.5|26819.5|26811.5|26804.5|463
1606960800000|2020-12-03 02:00:00|26821.5|26814.5|26816.5|26809.5|26821.5|26814.5|26804|26797|369
1606961100000|2020-12-03 02:05:00|26811.5|26804.5|26806.5|26799.5|26821.5|26814.5|26806.5|26799.5|229
1606961400000|2020-12-03 02:10:00|26809|26802|26816.5|26809.5|26816.5|26809.5|26796.5|26789.5|366
1606961700000|2020-12-03 02:15:00|26814|26807|26794|26787|26816.5|26809.5|26791.5|26784.5|202
1606962000000|2020-12-03 02:20:00|26791.5|26784.5|26796.5|26789.5|26796.5|26789.5|26786.5|26779.5|237
1606962300000|2020-12-03 02:25:00|26801.5|26794.5|26806.5|26799.5|26811.5|26804.5|26791.5|26784.5|290
1606962600000|2020-12-03 02:30:00|26814|26807|26814|26807|26821.5|26814.5|26796.5|26789.5|201
1606962900000|2020-12-03 02:35:00|26811.5|26804.5|26841.5|26834.5|26851.5|26844.5|26811.5|26804.5|616
1606963200000|2020-12-03 02:40:00|26846.5|26839.5|26861.5|26854.5|26866.5|26859.5|26841.5|26834.5|537
1606963500000|2020-12-03 02:45:00|26866.5|26859.5|26856.5|26849.5|26871.5|26864.5|26841.5|26834.5|353
1606963800000|2020-12-03 02:50:00|26859|26852|26841.5|26834.5|26861.5|26854.5|26836.5|26829.5|126
1606964100000|2020-12-03 02:55:00|26844|26837|26841.5|26834.5|26856.5|26849.5|26841.5|26834.5|222
1606964400000|2020-12-03 03:00:00|26836.5|26829.5|26851.5|26844.5|26861.5|26854.5|26826.5|26819.5|229
1606964700000|2020-12-03 03:05:00|26854|26847|26861.5|26854.5|26866.5|26859.5|26846.5|26839.5|283
1606965000000|2020-12-03 03:10:00|26859|26852|26871.5|26864.5|26871.5|26864.5|26856.5|26849.5|237
1606965300000|2020-12-03 03:15:00|26874|26867|26916.5|26909.5|26926.5|26919.5|26874|26867|963
1606965600000|2020-12-03 03:20:00|26911.5|26904.5|26886.5|26879.5|26911.5|26904.5|26886.5|26879.5|283
1606965900000|2020-12-03 03:25:00|26881.5|26874.5|26871.5|26864.5|26886.5|26879.5|26866.5|26859.5|318
1606966200000|2020-12-03 03:30:00|26874|26867|26846.5|26839.5|26876.5|26869.5|26846.5|26839.5|619
1606966500000|2020-12-03 03:35:00|26841.5|26834.5|26841.5|26834.5|26846.5|26839.5|26826.5|26819.5|449
1606966800000|2020-12-03 03:40:00|26846.5|26839.5|26849|26842|26856.5|26849.5|26831.5|26824.5|416
1606967100000|2020-12-03 03:45:00|26851.5|26844.5|26816.5|26809.5|26856.5|26849.5|26811.5|26804.5|327
1606967400000|2020-12-03 03:50:00|26814|26807|26826.5|26819.5|26826.5|26819.5|26811.5|26804.5|444
1606967700000|2020-12-03 03:55:00|26824|26817|26821.5|26814.5|26824|26817|26806.5|26799.5|251
1606968000000|2020-12-03 04:00:00|26819|26812|26811.5|26804.5|26821.5|26814.5|26801.5|26794.5|311
1606968300000|2020-12-03 04:05:00|26814|26807|26806.5|26799.5|26816.5|26809.5|26801.5|26794.5|161
1606968600000|2020-12-03 04:10:00|26809|26802|26816.5|26809.5|26816.5|26809.5|26801.5|26794.5|230
1606968900000|2020-12-03 04:15:00|26819|26812|26809|26802|26826.5|26819.5|26801.5|26794.5|240
1606969200000|2020-12-03 04:20:00|26806.5|26799.5|26776.5|26769.5|26806.5|26799.5|26776.5|26769.5|561
1606969500000|2020-12-03 04:25:00|26781.5|26774.5|26791.5|26784.5|26796.5|26789.5|26776.5|26769.5|287
1606969800000|2020-12-03 04:30:00|26794|26787|26771.5|26764.5|26796.5|26789.5|26771.5|26764.5|337
1606970100000|2020-12-03 04:35:00|26769|26762|26771.5|26764.5|26771.5|26764.5|26751.5|26744.5|556
1606970400000|2020-12-03 04:40:00|26769|26762|26761.5|26754.5|26769|26762|26739|26732|420
1606970700000|2020-12-03 04:45:00|26766.5|26759.5|26776.5|26769.5|26781.5|26774.5|26761.5|26754.5|334
1606971000000|2020-12-03 04:50:00|26771.5|26764.5|26786.5|26779.5|26791.5|26784.5|26771.5|26764.5|282
1606971300000|2020-12-03 04:55:00|26789|26782|26781.5|26774.5|26791.5|26784.5|26761.5|26754.5|192
1606971600000|2020-12-03 05:00:00|26779|26772|26746.5|26739.5|26781.5|26774.5|26741.5|26734.5|546
1606971900000|2020-12-03 05:05:00|26751.5|26744.5|26781.5|26774.5|26784|26777|26746.5|26739.5|402
1606972200000|2020-12-03 05:10:00|26784|26777|26801.5|26794.5|26806.5|26799.5|26781.5|26774.5|598
1606972500000|2020-12-03 05:15:00|26799|26792|26811.5|26804.5|26811.5|26804.5|26781.5|26774.5|525
1606972800000|2020-12-03 05:20:00|26814|26807|26816.5|26809.5|26816.5|26809.5|26806.5|26799.5|309
1606973100000|2020-12-03 05:25:00|26814|26807|26811.5|26804.5|26814|26807|26796.5|26789.5|423
1606973400000|2020-12-03 05:30:00|26814|26807|26811.5|26804.5|26821.5|26814.5|26806.5|26799.5|291
1606973700000|2020-12-03 05:35:00|26814|26807|26816.5|26809.5|26826.5|26819.5|26811.5|26804.5|500
1606974000000|2020-12-03 05:40:00|26821.5|26814.5|26831.5|26824.5|26831.5|26824.5|26806.5|26799.5|448
1606974300000|2020-12-03 05:45:00|26826.5|26819.5|26831.5|26824.5|26831.5|26824.5|26816.5|26809.5|450
1606974600000|2020-12-03 05:50:00|26826.5|26819.5|26821.5|26814.5|26829|26822|26816.5|26809.5|320
1606974900000|2020-12-03 05:55:00|26824|26817|26831.5|26824.5|26836.5|26829.5|26816.5|26809.5|1209
1606975200000|2020-12-03 06:00:00|26829|26822|26831.5|26824.5|26836.5|26829.5|26801.5|26794.5|1967
1606975500000|2020-12-03 06:05:00|26836.5|26829.5|26836.5|26829.5|26851.5|26844.5|26826.5|26819.5|877
1606975800000|2020-12-03 06:10:00|26841.5|26834.5|26851.5|26844.5|26851.5|26844.5|26836.5|26829.5|459
1606976100000|2020-12-03 06:15:00|26856.5|26849.5|26856.5|26849.5|26856.5|26849.5|26844|26837|231
1606976400000|2020-12-03 06:20:00|26851.5|26844.5|26851.5|26844.5|26856.5|26849.5|26851.5|26844.5|77
1606976700000|2020-12-03 06:25:00|26846.5|26839.5|26846.5|26839.5|26851.5|26844.5|26841.5|26834.5|120
1606977000000|2020-12-03 06:30:00|26851.5|26844.5|26836.5|26829.5|26856.5|26849.5|26831.5|26824.5|133
1606977300000|2020-12-03 06:35:00|26834|26827|26826.5|26819.5|26836.5|26829.5|26826.5|26819.5|25
1606977600000|2020-12-03 06:40:00|26821.5|26814.5|26829|26822|26834|26827|26821.5|26814.5|41
1606977900000|2020-12-03 06:45:00|26826.5|26819.5|26831.5|26824.5|26836.5|26829.5|26826.5|26819.5|13
1606978200000|2020-12-03 06:50:00|26834|26827|26831.5|26824.5|26841.5|26834.5|26831.5|26824.5|68
1606978500000|2020-12-03 06:55:00|26834|26827|26846.5|26839.5|26846.5|26839.5|26834|26827|14
1606978800000|2020-12-03 07:00:00|26849|26842|26851.5|26844.5|26856.5|26849.5|26826.5|26819.5|179
1606979100000|2020-12-03 07:05:00|26854|26847|26844|26837|26856.5|26849.5|26841.5|26834.5|28
1606979400000|2020-12-03 07:10:00|26841.5|26834.5|26831.5|26824.5|26846.5|26839.5|26831.5|26824.5|4
1606979700000|2020-12-03 07:15:00|26834|26827|26836.5|26829.5|26841.5|26834.5|26831.5|26824.5|19
1606980000000|2020-12-03 07:20:00|26834|26827|26836.5|26829.5|26844|26837|26834|26827|16
1606980300000|2020-12-03 07:25:00|26839|26832|26831.5|26824.5|26846.5|26839.5|26831.5|26824.5|47
1606980600000|2020-12-03 07:30:00|26826.5|26819.5|26821.5|26814.5|26826.5|26819.5|26816.5|26809.5|104
1606980900000|2020-12-03 07:35:00|26816.5|26809.5|26816.5|26809.5|26826.5|26819.5|26811.5|26804.5|35
1606981200000|2020-12-03 07:40:00|26819|26812|26824|26817|26826.5|26819.5|26816.5|26809.5|50
1606981500000|2020-12-03 07:45:00|26821.5|26814.5|26826.5|26819.5|26836.5|26829.5|26821.5|26814.5|16
1606981800000|2020-12-03 07:50:00|26821.5|26814.5|26826.5|26819.5|26831.5|26824.5|26821.5|26814.5|25
1606982100000|2020-12-03 07:55:00|26824|26817|26846.5|26839.5|26846.5|26839.5|26821.5|26814.5|48
1606982400000|2020-12-03 08:00:00|26844|26837|26831.5|26824.5|26861.5|26854.5|26831.5|26824.5|207
1606982700000|2020-12-03 08:05:00|26829|26822|26821.5|26814.5|26831.5|26824.5|26821.5|26814.5|60
1606983000000|2020-12-03 08:10:00|26824|26817|26826.5|26819.5|26831.5|26824.5|26821.5|26814.5|84
1606983300000|2020-12-03 08:15:00|26836.5|26829.5|26836.5|26829.5|26836.5|26829.5|26816.5|26809.5|89
1606983600000|2020-12-03 08:20:00|26839|26832|26826.5|26819.5|26841.5|26834.5|26821.5|26814.5|61
1606983900000|2020-12-03 08:25:00|26821.5|26814.5|26826.5|26819.5|26831.5|26824.5|26821.5|26814.5|68
1606984200000|2020-12-03 08:30:00|26829|26822|26824|26817|26831.5|26824.5|26821.5|26814.5|37
1606984500000|2020-12-03 08:35:00|26821.5|26814.5|26826.5|26819.5|26831.5|26824.5|26821.5|26814.5|24
1606984800000|2020-12-03 08:40:00|26824|26817|26816.5|26809.5|26826.5|26819.5|26811.5|26804.5|27
1606985100000|2020-12-03 08:45:00|26819|26812|26806.5|26799.5|26821.5|26814.5|26806.5|26799.5|44
1606985400000|2020-12-03 08:50:00|26811.5|26804.5|26806.5|26799.5|26811.5|26804.5|26806.5|26799.5|52
1606985700000|2020-12-03 08:55:00|26811.5|26804.5|26811.5|26804.5|26816.5|26809.5|26809|26802|82
1606986000000|2020-12-03 09:00:00|26814|26807|26839|26832|26841.5|26834.5|26814|26807|69
1606986300000|2020-12-03 09:05:00|26841.5|26834.5|26826.5|26819.5|26846.5|26839.5|26826.5|26819.5|41
1606986600000|2020-12-03 09:10:00|26831.5|26824.5|26806.5|26799.5|26834|26827|26806.5|26799.5|63
1606986900000|2020-12-03 09:15:00|26801.5|26794.5|26811.5|26804.5|26816.5|26809.5|26781.5|26774.5|100
1606987200000|2020-12-03 09:20:00|26809|26802|26791.5|26784.5|26811.5|26804.5|26786.5|26779.5|118
1606987500000|2020-12-03 09:25:00|26796.5|26789.5|26796.5|26789.5|26796.5|26789.5|26786.5|26779.5|28
1606987800000|2020-12-03 09:30:00|26791.5|26784.5|26791.5|26784.5|26801.5|26794.5|26786.5|26779.5|74
1606988100000|2020-12-03 09:35:00|26789|26782|26786.5|26779.5|26796.5|26789.5|26781.5|26774.5|33
1606988400000|2020-12-03 09:40:00|26781.5|26774.5|26776.5|26769.5|26786.5|26779.5|26771.5|26764.5|97
1606988700000|2020-12-03 09:45:00|26774|26767|26796.5|26789.5|26801.5|26794.5|26771.5|26764.5|88
1606989000000|2020-12-03 09:50:00|26794|26787|26811.5|26804.5|26811.5|26804.5|26794|26787|132
1606989300000|2020-12-03 09:55:00|26809|26802|26806.5|26799.5|26816.5|26809.5|26806.5|26799.5|120
1606989600000|2020-12-03 10:00:00|26809|26802|26806.5|26799.5|26816.5|26809.5|26806.5|26799.5|69
1606989900000|2020-12-03 10:05:00|26809|26802|26806.5|26799.5|26811.5|26804.5|26804|26797|20
1606990200000|2020-12-03 10:10:00|26804|26797|26811.5|26804.5|26816.5|26809.5|26801.5|26794.5|62
1606990500000|2020-12-03 10:15:00|26816.5|26809.5|26811.5|26804.5|26816.5|26809.5|26809|26802|22
1606990800000|2020-12-03 10:20:00|26809|26802|26811.5|26804.5|26819|26812|26806.5|26799.5|35
1606991100000|2020-12-03 10:25:00|26809|26802|26804|26797|26811.5|26804.5|26796.5|26789.5|20
1606991400000|2020-12-03 10:30:00|26801.5|26794.5|26806.5|26799.5|26806.5|26799.5|26801.5|26794.5|4
1606991700000|2020-12-03 10:35:00|26804|26797|26811.5|26804.5|26816.5|26809.5|26801.5|26794.5|38
1606992000000|2020-12-03 10:40:00|26814|26807|26811.5|26804.5|26816.5|26809.5|26806.5|26799.5|15
1606992300000|2020-12-03 10:45:00|26814|26807|26811.5|26804.5|26816.5|26809.5|26806.5|26799.5|16
1606992600000|2020-12-03 10:50:00|26816.5|26809.5|26821.5|26814.5|26821.5|26814.5|26809|26802|26
1606992900000|2020-12-03 10:55:00|26826.5|26819.5|26826.5|26819.5|26831.5|26824.5|26821.5|26814.5|55
1606993200000|2020-12-03 11:00:00|26829|26822|26831.5|26824.5|26831.5|26824.5|26826.5|26819.5|3
1606993500000|2020-12-03 11:05:00|26836.5|26829.5|26831.5|26824.5|26836.5|26829.5|26826.5|26819.5|84
1606993800000|2020-12-03 11:10:00|26834|26827|26831.5|26824.5|26836.5|26829.5|26831.5|26824.5|12
1606994100000|2020-12-03 11:15:00|26834|26827|26829|26822|26834|26827|26826.5|26819.5|35
1606994400000|2020-12-03 11:20:00|26826.5|26819.5|26836.5|26829.5|26839|26832|26826.5|26819.5|57
1606994700000|2020-12-03 11:25:00|26834|26827|26841.5|26834.5|26841.5|26834.5|26834|26827|32
1606995000000|2020-12-03 11:30:00|26836.5|26829.5|26831.5|26824.5|26841.5|26834.5|26831.5|26824.5|130
1606995300000|2020-12-03 11:35:00|26836.5|26829.5|26836.5|26829.5|26836.5|26829.5|26831.5|26824.5|16
1606995600000|2020-12-03 11:40:00|26841.5|26834.5|26836.5|26829.5|26841.5|26834.5|26836.5|26829.5|40
1606995900000|2020-12-03 11:45:00|26839|26832|26836.5|26829.5|26841.5|26834.5|26836.5|26829.5|56
1606996200000|2020-12-03 11:50:00|26841.5|26834.5|26841.5|26834.5|26841.5|26834.5|26836.5|26829.5|68
1606996500000|2020-12-03 11:55:00|26846.5|26839.5|26851.5|26844.5|26851.5|26844.5|26841.5|26834.5|71
1606996800000|2020-12-03 12:00:00|26854|26847|26856.5|26849.5|26861.5|26854.5|26849|26842|103
1606997100000|2020-12-03 12:05:00|26861.5|26854.5|26849|26842|26861.5|26854.5|26846.5|26839.5|42
1606997400000|2020-12-03 12:10:00|26846.5|26839.5|26846.5|26839.5|26851.5|26844.5|26846.5|26839.5|20
1606997700000|2020-12-03 12:15:00|26849|26842|26841.5|26834.5|26849|26842|26841.5|26834.5|19
1606998000000|2020-12-03 12:20:00|26836.5|26829.5|26826.5|26819.5|26836.5|26829.5|26826.5|26819.5|26
1606998300000|2020-12-03 12:25:00|26831.5|26824.5|26826.5|26819.5|26831.5|26824.5|26826.5|26819.5|70
1606998600000|2020-12-03 12:30:00|26829|26822|26829|26822|26831.5|26824.5|26826.5|26819.5|41
1606998900000|2020-12-03 12:35:00|26831.5|26824.5|26821.5|26814.5|26831.5|26824.5|26819|26812|2
1606999200000|2020-12-03 12:40:00|26816.5|26809.5|26821.5|26814.5|26826.5|26819.5|26816.5|26809.5|45
1606999500000|2020-12-03 12:45:00|26826.5|26819.5|26836.5|26829.5|26846.5|26839.5|26824|26817|113
1606999800000|2020-12-03 12:50:00|26839|26832|26836.5|26829.5|26841.5|26834.5|26836.5|26829.5|11
1607000100000|2020-12-03 12:55:00|26831.5|26824.5|26829|26822|26836.5|26829.5|26826.5|26819.5|23
1607000400000|2020-12-03 13:00:00|26826.5|26819.5|26816.5|26809.5|26826.5|26819.5|26816.5|26809.5|25
1607000700000|2020-12-03 13:05:00|26821.5|26814.5|26821.5|26814.5|26821.5|26814.5|26821.5|26814.5|49
1607001000000|2020-12-03 13:10:00|26826.5|26819.5|26826.5|26819.5|26831.5|26824.5|26821.5|26814.5|120
1607001300000|2020-12-03 13:15:00|26824|26817|26821.5|26814.5|26826.5|26819.5|26816.5|26809.5|36
1607001600000|2020-12-03 13:20:00|26824|26817|26821.5|26814.5|26824|26817|26816.5|26809.5|18
1607001900000|2020-12-03 13:25:00|26819|26812|26821.5|26814.5|26821.5|26814.5|26816.5|26809.5|13
1607002200000|2020-12-03 13:30:00|26829|26822|26826.5|26819.5|26831.5|26824.5|26816.5|26809.5|95
1607002500000|2020-12-03 13:35:00|26821.5|26814.5|26831.5|26824.5|26831.5|26824.5|26816.5|26809.5|48
1607002800000|2020-12-03 13:40:00|26836.5|26829.5|26821.5|26814.5|26836.5|26829.5|26819|26812|44
1607003100000|2020-12-03 13:45:00|26816.5|26809.5|26811.5|26804.5|26824|26817|26811.5|26804.5|22
1607003400000|2020-12-03 13:50:00|26806.5|26799.5|26801.5|26794.5|26811.5|26804.5|26801.5|26794.5|53
1607003700000|2020-12-03 13:55:00|26806.5|26799.5|26811.5|26804.5|26811.5|26804.5|26799|26792|37
1607004000000|2020-12-03 14:00:00|26809|26802|26814|26807|26821.5|26814.5|26806.5|26799.5|39
1607004300000|2020-12-03 14:05:00|26811.5|26804.5|26816.5|26809.5|26816.5|26809.5|26806.5|26799.5|16
1607004600000|2020-12-03 14:10:00|26819|26812|26816.5|26809.5|26821.5|26814.5|26816.5|26809.5|118
1607004900000|2020-12-03 14:15:00|26811.5|26804.5|26806.5|26799.5|26821.5|26814.5|26806.5|26799.5|135
1607005200000|2020-12-03 14:20:00|26809|26802|26811.5|26804.5|26811.5|26804.5|26806.5|26799.5|16
1607005500000|2020-12-03 14:25:00|26816.5|26809.5|26816.5|26809.5|26816.5|26809.5|26811.5|26804.5|34
1607005800000|2020-12-03 14:30:00|26821.5|26814.5|26811.5|26804.5|26821.5|26814.5|26806.5|26799.5|139
1607006100000|2020-12-03 14:35:00|26809|26802|26816.5|26809.5|26816.5|26809.5|26796.5|26789.5|121
1607006400000|2020-12-03 14:40:00|26811.5|26804.5|26811.5|26804.5|26816.5|26809.5|26806.5|26799.5|60
1607006700000|2020-12-03 14:45:00|26816.5|26809.5|26811.5|26804.5|26816.5|26809.5|26806.5|26799.5|118
1607007000000|2020-12-03 14:50:00|26809|26802|26791.5|26784.5|26811.5|26804.5|26789|26782|70
1607007300000|2020-12-03 14:55:00|26794|26787|26801.5|26794.5|26801.5|26794.5|26791.5|26784.5|76
1607007600000|2020-12-03 15:00:00|26799|26792|26806.5|26799.5|26816.5|26809.5|26796.5|26789.5|176
1607007900000|2020-12-03 15:05:00|26809|26802|26801.5|26794.5|26811.5|26804.5|26796.5|26789.5|96
1607008200000|2020-12-03 15:10:00|26799|26792|26791.5|26784.5|26801.5|26794.5|26781.5|26774.5|326
1607008500000|2020-12-03 15:15:00|26796.5|26789.5|26801.5|26794.5|26801.5|26794.5|26791.5|26784.5|468
1607008800000|2020-12-03 15:20:00|26804|26797|26806.5|26799.5|26814|26807|26801.5|26794.5|122
1607009100000|2020-12-03 15:25:00|26804|26797|26796.5|26789.5|26806.5|26799.5|26796.5|26789.5|96
1607009400000|2020-12-03 15:30:00|26799|26792|26816.5|26809.5|26821.5|26814.5|26799|26792|92
1607009700000|2020-12-03 15:35:00|26819|26812|26816.5|26809.5|26821.5|26814.5|26811.5|26804.5|237
1607010000000|2020-12-03 15:40:00|26819|26812|26826.5|26819.5|26826.5|26819.5|26814|26807|91
1607010300000|2020-12-03 15:45:00|26824|26817|26806.5|26799.5|26826.5|26819.5|26804|26797|71
1607010600000|2020-12-03 15:50:00|26809|26802|26811.5|26804.5|26819|26812|26806.5|26799.5|93
1607010900000|2020-12-03 15:55:00|26809|26802|26796.5|26789.5|26811.5|26804.5|26796.5|26789.5|49
1607011200000|2020-12-03 16:00:00|26801.5|26794.5|26806.5|26799.5|26806.5|26799.5|26791.5|26784.5|107
1607011500000|2020-12-03 16:05:00|26801.5|26794.5|26784|26777|26806.5|26799.5|26784|26777|44
1607011800000|2020-12-03 16:10:00|26786.5|26779.5|26781.5|26774.5|26786.5|26779.5|26771.5|26764.5|138
1607012100000|2020-12-03 16:15:00|26776.5|26769.5|26796.5|26789.5|26796.5|26789.5|26776.5|26769.5|83
1607012400000|2020-12-03 16:20:00|26799|26792|26801.5|26794.5|26811.5|26804.5|26799|26792|95
1607012700000|2020-12-03 16:25:00|26799|26792|26801.5|26794.5|26806.5|26799.5|26791.5|26784.5|78
1607013000000|2020-12-03 16:30:00|26806.5|26799.5|26816.5|26809.5|26816.5|26809.5|26801.5|26794.5|132
1607013300000|2020-12-03 16:35:00|26814|26807|26816.5|26809.5|26821.5|26814.5|26811.5|26804.5|62
1607013600000|2020-12-03 16:40:00|26819|26812|26826.5|26819.5|26826.5|26819.5|26816.5|26809.5|125
1607013900000|2020-12-03 16:45:00|26824|26817|26826.5|26819.5|26826.5|26819.5|26821.5|26814.5|77
1607014200000|2020-12-03 16:50:00|26821.5|26814.5|26821.5|26814.5|26829|26822|26821.5|26814.5|108
1607014500000|2020-12-03 16:55:00|26826.5|26819.5|26826.5|26819.5|26831.5|26824.5|26821.5|26814.5|68
1607014800000|2020-12-03 17:00:00|26824|26817|26821.5|26814.5|26841.5|26834.5|26821.5|26814.5|441
1607015100000|2020-12-03 17:05:00|26824|26817|26811.5|26804.5|26826.5|26819.5|26806.5|26799.5|49
1607015400000|2020-12-03 17:10:00|26809|26802|26799|26792|26811.5|26804.5|26796.5|26789.5|84
1607015700000|2020-12-03 17:15:00|26801.5|26794.5|26806.5|26799.5|26809|26802|26796.5|26789.5|84
1607016000000|2020-12-03 17:20:00|26804|26797|26801.5|26794.5|26806.5|26799.5|26801.5|26794.5|24
1607016300000|2020-12-03 17:25:00|26804|26797|26801.5|26794.5|26806.5|26799.5|26796.5|26789.5|52
1607016600000|2020-12-03 17:30:00|26799|26792|26796.5|26789.5|26811.5|26804.5|26791.5|26784.5|185
1607016900000|2020-12-03 17:35:00|26794|26787|26801.5|26794.5|26801.5|26794.5|26791.5|26784.5|33
1607017200000|2020-12-03 17:40:00|26796.5|26789.5|26796.5|26789.5|26801.5|26794.5|26796.5|26789.5|31
1607017500000|2020-12-03 17:45:00|26794|26787|26801.5|26794.5|26801.5|26794.5|26786.5|26779.5|58
1607017800000|2020-12-03 17:50:00|26799|26792|26801.5|26794.5|26801.5|26794.5|26791.5|26784.5|25
1607018100000|2020-12-03 17:55:00|26799|26792|26806.5|26799.5|26811.5|26804.5|26799|26792|37
1607018400000|2020-12-03 18:00:00|26811.5|26804.5|26806.5|26799.5|26816.5|26809.5|26806.5|26799.5|48
1607018700000|2020-12-03 18:05:00|26804|26797|26801.5|26794.5|26806.5|26799.5|26796.5|26789.5|25
1607019000000|2020-12-03 18:10:00|26806.5|26799.5|26806.5|26799.5|26811.5|26804.5|26801.5|26794.5|37
1607019300000|2020-12-03 18:15:00|26809|26802|26806.5|26799.5|26811.5|26804.5|26806.5|26799.5|11
1607019600000|2020-12-03 18:20:00|26811.5|26804.5|26811.5|26804.5|26811.5|26804.5|26801.5|26794.5|40
1607019900000|2020-12-03 18:25:00|26806.5|26799.5|26806.5|26799.5|26811.5|26804.5|26801.5|26794.5|21
1607020200000|2020-12-03 18:30:00|26804|26797|26801.5|26794.5|26806.5|26799.5|26801.5|26794.5|18
1607020500000|2020-12-03 18:35:00|26799|26792|26801.5|26794.5|26806.5|26799.5|26796.5|26789.5|31
1607020800000|2020-12-03 18:40:00|26796.5|26789.5|26791.5|26784.5|26796.5|26789.5|26791.5|26784.5|18
1607021100000|2020-12-03 18:45:00|26796.5|26789.5|26801.5|26794.5|26806.5|26799.5|26791.5|26784.5|39
1607021400000|2020-12-03 18:50:00|26796.5|26789.5|26801.5|26794.5|26806.5|26799.5|26796.5|26789.5|34
1607021700000|2020-12-03 18:55:00|26799|26792|26791.5|26784.5|26801.5|26794.5|26786.5|26779.5|95
1607022000000|2020-12-03 19:00:00|26789|26782|26796.5|26789.5|26806.5|26799.5|26786.5|26779.5|63
1607022300000|2020-12-03 19:05:00|26799|26792|26796.5|26789.5|26801.5|26794.5|26796.5|26789.5|5
1607022600000|2020-12-03 19:10:00|26801.5|26794.5|26801.5|26794.5|26806.5|26799.5|26801.5|26794.5|42
1607022900000|2020-12-03 19:15:00|26806.5|26799.5|26811.5|26804.5|26816.5|26809.5|26796.5|26789.5|57
1607023200000|2020-12-03 19:20:00|26816.5|26809.5|26806.5|26799.5|26821.5|26814.5|26806.5|26799.5|78
1607023500000|2020-12-03 19:25:00|26801.5|26794.5|26816.5|26809.5|26816.5|26809.5|26801.5|26794.5|40
1607023800000|2020-12-03 19:30:00|26814|26807|26816.5|26809.5|26821.5|26814.5|26811.5|26804.5|30
1607024100000|2020-12-03 19:35:00|26819|26812|26829|26822|26831.5|26824.5|26816.5|26809.5|75
1607024400000|2020-12-03 19:40:00|26826.5|26819.5|26816.5|26809.5|26831.5|26824.5|26816.5|26809.5|11
1607024700000|2020-12-03 19:45:00|26821.5|26814.5|26821.5|26814.5|26821.5|26814.5|26821.5|26814.5|5
1607025000000|2020-12-03 19:50:00|26826.5|26819.5|26826.5|26819.5|26826.5|26819.5|26821.5|26814.5|19
1607025300000|2020-12-03 19:55:00|26821.5|26814.5|26821.5|26814.5|26826.5|26819.5|26816.5|26809.5|45
1607025600000|2020-12-03 20:00:00|26824|26817|26819|26812|26831.5|26824.5|26816.5|26809.5|63
1607025900000|2020-12-03 20:05:00|26821.5|26814.5|26806.5|26799.5|26821.5|26814.5|26806.5|26799.5|28
1607026200000|2020-12-03 20:10:00|26801.5|26794.5|26826.5|26819.5|26826.5|26819.5|26801.5|26794.5|52
1607026500000|2020-12-03 20:15:00|26821.5|26814.5|26831.5|26824.5|26836.5|26829.5|26821.5|26814.5|33
1607026800000|2020-12-03 20:20:00|26834|26827|26839|26832|26841.5|26834.5|26831.5|26824.5|91
1607027100000|2020-12-03 20:25:00|26841.5|26834.5|26836.5|26829.5|26841.5|26834.5|26831.5|26824.5|30
1607027400000|2020-12-03 20:30:00|26834|26827|26831.5|26824.5|26836.5|26829.5|26826.5|26819.5|33
1607027700000|2020-12-03 20:35:00|26834|26827|26796.5|26789.5|26836.5|26829.5|26796.5|26789.5|84
1607028000000|2020-12-03 20:40:00|26794|26787|26761.5|26754.5|26794|26787|26716.5|26709.5|563
1607028300000|2020-12-03 20:45:00|26756.5|26749.5|26771.5|26764.5|26771.5|26764.5|26736.5|26729.5|225
1607028600000|2020-12-03 20:50:00|26766.5|26759.5|26716.5|26709.5|26766.5|26759.5|26706.5|26699.5|291
1607028900000|2020-12-03 20:55:00|26721.5|26714.5|26736.5|26729.5|26746.5|26739.5|26696.5|26689.5|796
1607029200000|2020-12-03 21:00:00|26734|26727|26751.5|26744.5|26754|26747|26726.5|26719.5|162
1607029500000|2020-12-03 21:05:00|26746.5|26739.5|26756.5|26749.5|26756.5|26749.5|26744|26737|29
1607029800000|2020-12-03 21:10:00|26761.5|26754.5|26766.5|26759.5|26774|26767|26759|26752|23
1607030100000|2020-12-03 21:15:00|26770.5|26755.5|26768|26753|26770.5|26755.5|26768|26753|3
1607030400000|2020-12-03 21:20:00|26765.5|26750.5|26768|26753|26770.5|26755.5|26763|26748|184
1607030700000|2020-12-03 21:25:00|26775.5|26760.5|26768|26753|26775.5|26760.5|26768|26753|9
1607031000000|2020-12-03 21:30:00|26770.5|26755.5|26785.5|26770.5|26785.5|26770.5|26768|26753|14
1607031300000|2020-12-03 21:35:00|26790.5|26775.5|26793|26778|26795.5|26780.5|26790.5|26775.5|34
1607031600000|2020-12-03 21:40:00|26790.5|26775.5|26770.5|26755.5|26790.5|26775.5|26770.5|26755.5|17
1607031900000|2020-12-03 21:45:00|26775.5|26760.5|26750.5|26735.5|26775.5|26760.5|26745.5|26730.5|43
1607032200000|2020-12-03 21:50:00|26758|26743|26750.5|26735.5|26760.5|26745.5|26745.5|26730.5|28
1607032500000|2020-12-03 21:55:00|26753|26738|26768|26738|26769.6|26750.5|26753|26737.1|20
1607032800000|2020-12-03 22:00:00|26768.9|26738.9|26770.6|26740.6|26771.3|26741.3|26768.7|26738.7|0
1607033100000|2020-12-03 22:05:00|26770.4|26740.4|26771.1|26741.1|26772.1|26742.1|26770.4|26740.4|0
1607033400000|2020-12-03 22:10:00|26771.8|26741.8|26775.6|26745.6|26777.2|26747.2|26771.8|26741.8|0
1607033700000|2020-12-03 22:15:00|26776.2|26746.2|26773.7|26743.7|26776.9|26746.9|26772.8|26742.8|0
1607034000000|2020-12-03 22:20:00|26773.5|26743.5|26770.5|26740.5|26775.1|26745.1|26770.5|26740.5|0
1607034300000|2020-12-03 22:25:00|26770.7|26740.7|26768.3|26738.3|26774.4|26744.4|26768.3|26738.3|0
1607034600000|2020-12-03 22:30:00|26769.1|26739.1|26767|26737|26770.6|26740.6|26767|26737|0
1607034900000|2020-12-03 22:35:00|26766.7|26736.7|26765.2|26735.2|26766.7|26736.7|26764.8|26734.8|0
1607035200000|2020-12-03 22:40:00|26765|26735|26762.8|26732.8|26765.8|26735.8|26761.6|26731.6|0
1607035500000|2020-12-03 22:45:00|26762.2|26732.2|26760.5|26730.5|26762.2|26732.2|26760.5|26730.5|0
1607035800000|2020-12-03 22:50:00|26760.3|26730.3|26767.3|26737.3|26769.1|26739.1|26760.3|26730.3|0
1607036100000|2020-12-03 22:55:00|26767.1|26737.1|26768.4|26738.4|26768.4|26738.4|26763.8|26733.8|0
1607036400000|2020-12-03 23:00:00|26774.9|26744.9|26760.5|26745.5|26779.3|26750.5|26753|26738|52
1607036700000|2020-12-03 23:05:00|26763|26748|26760.5|26745.5|26765.5|26750.5|26760.5|26745.5|1
1607037000000|2020-12-03 23:10:00|26763|26748|26763|26748|26765.5|26750.5|26763|26748|6
1607037300000|2020-12-03 23:15:00|26760.5|26745.5|26760.5|26745.5|26768|26753|26758|26743|16
1607037600000|2020-12-03 23:20:00|26758|26743|26778|26763|26783|26768|26758|26743|11
1607037900000|2020-12-03 23:25:00|26775.5|26760.5|26768|26753|26778|26763|26768|26753|5
1607038200000|2020-12-03 23:30:00|26773|26758|26791.5|26784.5|26794|26787|26761.5|26754.5|17785
1607038500000|2020-12-03 23:35:00|26786.5|26779.5|26776.5|26769.5|26786.5|26779.5|26771.5|26764.5|126
1607038800000|2020-12-03 23:40:00|26774|26767|26756.5|26749.5|26776.5|26769.5|26754|26747|251
1607039100000|2020-12-03 23:45:00|26754|26747|26769|26762|26771.5|26764.5|26741.5|26734.5|351
1607039400000|2020-12-03 23:50:00|26766.5|26759.5|26706.5|26699.5|26766.5|26759.5|26701.5|26694.5|487
1607039700000|2020-12-03 23:55:00|26704|26697|26711.5|26704.5|26731.5|26724.5|26699|26692|407
1607040000000|2020-12-04 00:00:00|26714|26707|26756.5|26749.5|26794|26787|26706.5|26699.5|1262
1607040300000|2020-12-04 00:05:00|26761.5|26754.5|26761.5|26754.5|26761.5|26754.5|26734|26727|640
1607040600000|2020-12-04 00:10:00|26759|26752|26751.5|26744.5|26776.5|26769.5|26746.5|26739.5|510
1607040900000|2020-12-04 00:15:00|26754|26747|26766.5|26759.5|26766.5|26759.5|26741.5|26734.5|514
1607041200000|2020-12-04 00:20:00|26769|26762|26756.5|26749.5|26776.5|26769.5|26751.5|26744.5|639
1607041500000|2020-12-04 00:25:00|26754|26747|26761.5|26754.5|26771.5|26764.5|26751.5|26744.5|288
1607041800000|2020-12-04 00:30:00|26756.5|26749.5|26774|26767|26776.5|26769.5|26756.5|26749.5|491
1607042100000|2020-12-04 00:35:00|26776.5|26769.5|26761.5|26754.5|26781.5|26774.5|26761.5|26754.5|422
1607042400000|2020-12-04 00:40:00|26766.5|26759.5|26774|26767|26779|26772|26744|26737|484
1607042700000|2020-12-04 00:45:00|26771.5|26764.5|26776.5|26769.5|26786.5|26779.5|26756.5|26749.5|518
1607043000000|2020-12-04 00:50:00|26781.5|26774.5|26784|26777|26786.5|26779.5|26764|26757|521
1607043300000|2020-12-04 00:55:00|26781.5|26774.5|26781.5|26774.5|26809|26802|26776.5|26769.5|694
1607043600000|2020-12-04 01:00:00|26779|26772|26771.5|26764.5|26786.5|26779.5|26771.5|26764.5|429
1607043900000|2020-12-04 01:05:00|26774|26767|26766.5|26759.5|26786.5|26779.5|26766.5|26759.5|312
1607044200000|2020-12-04 01:10:00|26769|26762|26771.5|26764.5|26781.5|26774.5|26761.5|26754.5|223
1607044500000|2020-12-04 01:15:00|26766.5|26759.5|26766.5|26759.5|26796.5|26789.5|26761.5|26754.5|536
1607044800000|2020-12-04 01:20:00|26764|26757|26751.5|26744.5|26769|26762|26751.5|26744.5|265
1607045100000|2020-12-04 01:25:00|26749|26742|26741.5|26734.5|26756.5|26749.5|26736.5|26729.5|391
1607045400000|2020-12-04 01:30:00|26736.5|26729.5|26691.5|26684.5|26741.5|26734.5|26671.5|26664.5|1355
1607045700000|2020-12-04 01:35:00|26686.5|26679.5|26701.5|26694.5|26711.5|26704.5|26671.5|26664.5|735
1607046000000|2020-12-04 01:40:00|26704|26697|26701.5|26694.5|26721.5|26714.5|26696.5|26689.5|361
1607046300000|2020-12-04 01:45:00|26704|26697|26711.5|26704.5|26721.5|26714.5|26701.5|26694.5|463
1607046600000|2020-12-04 01:50:00|26706.5|26699.5|26719|26712|26726.5|26719.5|26699|26692|301
1607046900000|2020-12-04 01:55:00|26716.5|26709.5|26696.5|26689.5|26726.5|26719.5|26691.5|26684.5|293
1607047200000|2020-12-04 02:00:00|26699|26692|26681.5|26674.5|26716.5|26709.5|26681.5|26674.5|267
1607047500000|2020-12-04 02:05:00|26676.5|26669.5|26661.5|26654.5|26676.5|26669.5|26651.5|26644.5|617
1607047800000|2020-12-04 02:10:00|26666.5|26659.5|26676.5|26669.5|26681.5|26674.5|26659|26652|422
1607048100000|2020-12-04 02:15:00|26674|26667|26679|26672|26681.5|26674.5|26666.5|26659.5|261
1607048400000|2020-12-04 02:20:00|26681.5|26674.5|26681.5|26674.5|26691.5|26684.5|26679|26672|152
1607048700000|2020-12-04 02:25:00|26684|26677|26701.5|26694.5|26701.5|26694.5|26681.5|26674.5|466
1607049000000|2020-12-04 02:30:00|26699|26692|26711.5|26704.5|26714|26707|26686.5|26679.5|212
1607049300000|2020-12-04 02:35:00|26706.5|26699.5|26711.5|26704.5|26711.5|26704.5|26706.5|26699.5|94
1607049600000|2020-12-04 02:40:00|26709|26702|26686.5|26679.5|26711.5|26704.5|26686.5|26679.5|545
1607049900000|2020-12-04 02:45:00|26689|26682|26711.5|26704.5|26711.5|26704.5|26686.5|26679.5|169
1607050200000|2020-12-04 02:50:00|26709|26702|26706.5|26699.5|26711.5|26704.5|26701.5|26694.5|51
1607050500000|2020-12-04 02:55:00|26709|26702|26711.5|26704.5|26721.5|26714.5|26706.5|26699.5|87
1607050800000|2020-12-04 03:00:00|26714|26707|26709|26702|26714|26707|26696.5|26689.5|74
1607051100000|2020-12-04 03:05:00|26711.5|26704.5|26704|26697|26711.5|26704.5|26696.5|26689.5|134
1607051400000|2020-12-04 03:10:00|26706.5|26699.5|26696.5|26689.5|26706.5|26699.5|26696.5|26689.5|91
1607051700000|2020-12-04 03:15:00|26699|26692|26701.5|26694.5|26701.5|26694.5|26689|26682|126
1607052000000|2020-12-04 03:20:00|26704|26697|26706.5|26699.5|26721.5|26714.5|26701.5|26694.5|182
1607052300000|2020-12-04 03:25:00|26704|26697|26711.5|26704.5|26716.5|26709.5|26701.5|26694.5|150
1607052600000|2020-12-04 03:30:00|26709|26702|26716.5|26709.5|26719|26712|26701.5|26694.5|571
1607052900000|2020-12-04 03:35:00|26719|26712|26726.5|26719.5|26736.5|26729.5|26716.5|26709.5|281
1607053200000|2020-12-04 03:40:00|26729|26722|26721.5|26714.5|26731.5|26724.5|26716.5|26709.5|224
1607053500000|2020-12-04 03:45:00|26724|26717|26711.5|26704.5|26729|26722|26701.5|26694.5|265
1607053800000|2020-12-04 03:50:00|26709|26702|26726.5|26719.5|26726.5|26719.5|26706.5|26699.5|271
1607054100000|2020-12-04 03:55:00|26724|26717|26721.5|26714.5|26729|26722|26716.5|26709.5|155
1607054400000|2020-12-04 04:00:00|26716.5|26709.5|26709|26702|26721.5|26714.5|26706.5|26699.5|130
1607054700000|2020-12-04 04:05:00|26711.5|26704.5|26726.5|26719.5|26729|26722|26711.5|26704.5|233
1607055000000|2020-12-04 04:10:00|26729|26722|26731.5|26724.5|26731.5|26724.5|26721.5|26714.5|189
1607055300000|2020-12-04 04:15:00|26734|26727|26726.5|26719.5|26736.5|26729.5|26721.5|26714.5|302
1607055600000|2020-12-04 04:20:00|26724|26717|26711.5|26704.5|26726.5|26719.5|26709|26702|147
1607055900000|2020-12-04 04:25:00|26714|26707|26716.5|26709.5|26716.5|26709.5|26706.5|26699.5|70
1607056200000|2020-12-04 04:30:00|26719|26712|26736.5|26729.5|26736.5|26729.5|26716.5|26709.5|133
1607056500000|2020-12-04 04:35:00|26734|26727|26741.5|26734.5|26741.5|26734.5|26731.5|26724.5|104
1607056800000|2020-12-04 04:40:00|26744|26737|26741.5|26734.5|26751.5|26744.5|26736.5|26729.5|295
1607057100000|2020-12-04 04:45:00|26739|26732|26731.5|26724.5|26739|26732|26731.5|26724.5|145
1607057400000|2020-12-04 04:50:00|26736.5|26729.5|26736.5|26729.5|26739|26732|26731.5|26724.5|123
1607057700000|2020-12-04 04:55:00|26739|26732|26741.5|26734.5|26741.5|26734.5|26731.5|26724.5|114
1607058000000|2020-12-04 05:00:00|26739|26732|26741.5|26734.5|26751.5|26744.5|26736.5|26729.5|382
1607058300000|2020-12-04 05:05:00|26744|26737|26746.5|26739.5|26746.5|26739.5|26731.5|26724.5|199
1607058600000|2020-12-04 05:10:00|26751.5|26744.5|26744|26737|26751.5|26744.5|26731.5|26724.5|242
1607058900000|2020-12-04 05:15:00|26746.5|26739.5|26746.5|26739.5|26749|26742|26741.5|26734.5|189
1607059200000|2020-12-04 05:20:00|26751.5|26744.5|26741.5|26734.5|26756.5|26749.5|26736.5|26729.5|305
1607059500000|2020-12-04 05:25:00|26744|26737|26744|26737|26751.5|26744.5|26741.5|26734.5|412
1607059800000|2020-12-04 05:30:00|26741.5|26734.5|26766.5|26759.5|26766.5|26759.5|26741.5|26734.5|793
1607060100000|2020-12-04 05:35:00|26771.5|26764.5|26776.5|26769.5|26781.5|26774.5|26761.5|26754.5|458
1607060400000|2020-12-04 05:40:00|26774|26767|26766.5|26759.5|26776.5|26769.5|26756.5|26749.5|377
1607060700000|2020-12-04 05:45:00|26761.5|26754.5|26766.5|26759.5|26769|26762|26756.5|26749.5|435
1607061000000|2020-12-04 05:50:00|26769|26762|26771.5|26764.5|26776.5|26769.5|26761.5|26754.5|396
1607061300000|2020-12-04 05:55:00|26774|26767|26761.5|26754.5|26776.5|26769.5|26761.5|26754.5|840
1607061600000|2020-12-04 06:00:00|26751.5|26744.5|26781.5|26774.5|26786.5|26779.5|26751.5|26744.5|2216
1607061900000|2020-12-04 06:05:00|26776.5|26769.5|26771.5|26764.5|26776.5|26769.5|26751.5|26744.5|904
1607062200000|2020-12-04 06:10:00|26776.5|26769.5|26781.5|26774.5|26786.5|26779.5|26766.5|26759.5|729
1607062500000|2020-12-04 06:15:00|26786.5|26779.5|26766.5|26759.5|26786.5|26779.5|26764|26757|405
1607062800000|2020-12-04 06:20:00|26761.5|26754.5|26751.5|26744.5|26766.5|26759.5|26751.5|26744.5|223
1607063100000|2020-12-04 06:25:00|26756.5|26749.5|26741.5|26734.5|26756.5|26749.5|26741.5|26734.5|157
1607063400000|2020-12-04 06:30:00|26739|26732|26751.5|26744.5|26754|26747|26736.5|26729.5|193
1607063700000|2020-12-04 06:35:00|26749|26742|26751.5|26744.5|26754|26747|26749|26742|0
1607064000000|2020-12-04 06:40:00|26756.5|26749.5|26761.5|26754.5|26761.5|26754.5|26756.5|26749.5|2
1607064300000|2020-12-04 06:45:00|26756.5|26749.5|26756.5|26749.5|26759|26752|26756.5|26749.5|11
1607064600000|2020-12-04 06:50:00|26751.5|26744.5|26756.5|26749.5|26756.5|26749.5|26751.5|26744.5|7
1607064900000|2020-12-04 06:55:00|26754|26747|26746.5|26739.5|26756.5|26749.5|26746.5|26739.5|29
1607065200000|2020-12-04 07:00:00|26751.5|26744.5|26761.5|26754.5|26761.5|26754.5|26749|26742|71
1607065500000|2020-12-04 07:05:00|26756.5|26749.5|26751.5|26744.5|26769|26762|26746.5|26739.5|85
1607065800000|2020-12-04 07:10:00|26749|26742|26751.5|26744.5|26751.5|26744.5|26741.5|26734.5|61
1607066100000|2020-12-04 07:15:00|26746.5|26739.5|26756.5|26749.5|26756.5|26749.5|26746.5|26739.5|54
1607066400000|2020-12-04 07:20:00|26761.5|26754.5|26756.5|26749.5|26764|26757|26756.5|26749.5|27
1607066700000|2020-12-04 07:25:00|26751.5|26744.5|26751.5|26744.5|26756.5|26749.5|26746.5|26739.5|87
1607067000000|2020-12-04 07:30:00|26756.5|26749.5|26756.5|26749.5|26766.5|26759.5|26751.5|26744.5|184
1607067300000|2020-12-04 07:35:00|26759|26752|26741.5|26734.5|26761.5|26754.5|26741.5|26734.5|25
1607067600000|2020-12-04 07:40:00|26739|26732|26741.5|26734.5|26746.5|26739.5|26736.5|26729.5|31
1607067900000|2020-12-04 07:45:00|26736.5|26729.5|26746.5|26739.5|26751.5|26744.5|26736.5|26729.5|32
1607068200000|2020-12-04 07:50:00|26744|26737|26741.5|26734.5|26751.5|26744.5|26741.5|26734.5|3
1607068500000|2020-12-04 07:55:00|26739|26732|26741.5|26734.5|26751.5|26744.5|26736.5|26729.5|142
1607068800000|2020-12-04 08:00:00|26739|26732|26771.5|26764.5|26776.5|26769.5|26736.5|26729.5|107
1607069100000|2020-12-04 08:05:00|26769|26762|26786.5|26779.5|26791.5|26784.5|26769|26762|161
1607069400000|2020-12-04 08:10:00|26789|26782|26791.5|26784.5|26796.5|26789.5|26781.5|26774.5|135
1607069700000|2020-12-04 08:15:00|26794|26787|26781.5|26774.5|26801.5|26794.5|26781.5|26774.5|102
1607070000000|2020-12-04 08:20:00|26786.5|26779.5|26786.5|26779.5|26796.5|26789.5|26781.5|26774.5|59
1607070300000|2020-12-04 08:25:00|26784|26777|26791.5|26784.5|26791.5|26784.5|26781.5|26774.5|34
1607070600000|2020-12-04 08:30:00|26789|26782|26799|26792|26801.5|26794.5|26786.5|26779.5|65
1607070900000|2020-12-04 08:35:00|26801.5|26794.5|26791.5|26784.5|26801.5|26794.5|26789|26782|55
1607071200000|2020-12-04 08:40:00|26789|26782|26786.5|26779.5|26791.5|26784.5|26781.5|26774.5|121
1607071500000|2020-12-04 08:45:00|26781.5|26774.5|26776.5|26769.5|26786.5|26779.5|26776.5|26769.5|36
1607071800000|2020-12-04 08:50:00|26771.5|26764.5|26766.5|26759.5|26776.5|26769.5|26766.5|26759.5|79
1607072100000|2020-12-04 08:55:00|26764|26757|26776.5|26769.5|26781.5|26774.5|26761.5|26754.5|19
1607072400000|2020-12-04 09:00:00|26774|26767|26776.5|26769.5|26781.5|26774.5|26771.5|26764.5|105
1607072700000|2020-12-04 09:05:00|26781.5|26774.5|26806.5|26799.5|26806.5|26799.5|26781.5|26774.5|87
1607073000000|2020-12-04 09:10:00|26811.5|26804.5|26801.5|26794.5|26816.5|26809.5|26794|26787|128
1607073300000|2020-12-04 09:15:00|26796.5|26789.5|26801.5|26794.5|26801.5|26794.5|26796.5|26789.5|13
1607073600000|2020-12-04 09:20:00|26799|26792|26801.5|26794.5|26801.5|26794.5|26796.5|26789.5|83
1607073900000|2020-12-04 09:25:00|26806.5|26799.5|26801.5|26794.5|26806.5|26799.5|26796.5|26789.5|38
1607074200000|2020-12-04 09:30:00|26804|26797|26794|26787|26804|26797|26791.5|26784.5|35
1607074500000|2020-12-04 09:35:00|26791.5|26784.5|26796.5|26789.5|26799|26792|26789|26782|50
1607074800000|2020-12-04 09:40:00|26801.5|26794.5|26811.5|26804.5|26811.5|26804.5|26796.5|26789.5|110
1607075100000|2020-12-04 09:45:00|26809|26802|26826.5|26819.5|26826.5|26819.5|26809|26802|286
1607075400000|2020-12-04 09:50:00|26821.5|26814.5|26816.5|26809.5|26826.5|26819.5|26816.5|26809.5|65
1607075700000|2020-12-04 09:55:00|26819|26812|26796.5|26789.5|26821.5|26814.5|26796.5|26789.5|240
1607076000000|2020-12-04 10:00:00|26799|26792|26791.5|26784.5|26801.5|26794.5|26786.5|26779.5|61
1607076300000|2020-12-04 10:05:00|26786.5|26779.5|26786.5|26779.5|26791.5|26784.5|26786.5|26779.5|32
1607076600000|2020-12-04 10:10:00|26784|26777|26781.5|26774.5|26789|26782|26781.5|26774.5|38
1607076900000|2020-12-04 10:15:00|26776.5|26769.5|26781.5|26774.5|26789|26782|26776.5|26769.5|38
1607077200000|2020-12-04 10:20:00|26784|26777|26776.5|26769.5|26786.5|26779.5|26776.5|26769.5|41
1607077500000|2020-12-04 10:25:00|26781.5|26774.5|26776.5|26769.5|26781.5|26774.5|26776.5|26769.5|33
1607077800000|2020-12-04 10:30:00|26781.5|26774.5|26781.5|26774.5|26786.5|26779.5|26776.5|26769.5|62
1607078100000|2020-12-04 10:35:00|26784|26777|26791.5|26784.5|26791.5|26784.5|26781.5|26774.5|40
1607078400000|2020-12-04 10:40:00|26794|26787|26796.5|26789.5|26796.5|26789.5|26791.5|26784.5|22
1607078700000|2020-12-04 10:45:00|26791.5|26784.5|26791.5|26784.5|26796.5|26789.5|26786.5|26779.5|38
1607079000000|2020-12-04 10:50:00|26786.5|26779.5|26796.5|26789.5|26801.5|26794.5|26786.5|26779.5|45
1607079300000|2020-12-04 10:55:00|26799|26792|26796.5|26789.5|26801.5|26794.5|26796.5|26789.5|10
1607079600000|2020-12-04 11:00:00|26801.5|26794.5|26796.5|26789.5|26801.5|26794.5|26796.5|26789.5|23
1607079900000|2020-12-04 11:05:00|26801.5|26794.5|26796.5|26789.5|26801.5|26794.5|26796.5|26789.5|73
1607080200000|2020-12-04 11:10:00|26799|26792|26796.5|26789.5|26806.5|26799.5|26796.5|26789.5|59
1607080500000|2020-12-04 11:15:00|26794|26787|26791.5|26784.5|26794|26787|26791.5|26784.5|13
1607080800000|2020-12-04 11:20:00|26786.5|26779.5|26791.5|26784.5|26791.5|26784.5|26786.5|26779.5|40
1607081100000|2020-12-04 11:25:00|26794|26787|26786.5|26779.5|26796.5|26789.5|26786.5|26779.5|197
1607081400000|2020-12-04 11:30:00|26789|26782|26786.5|26779.5|26791.5|26784.5|26786.5|26779.5|24
1607081700000|2020-12-04 11:35:00|26791.5|26784.5|26791.5|26784.5|26801.5|26794.5|26786.5|26779.5|88
1607082000000|2020-12-04 11:40:00|26789|26782|26781.5|26774.5|26791.5|26784.5|26781.5|26774.5|24
1607082300000|2020-12-04 11:45:00|26786.5|26779.5|26781.5|26774.5|26786.5|26779.5|26779|26772|15
1607082600000|2020-12-04 11:50:00|26776.5|26769.5|26781.5|26774.5|26781.5|26774.5|26776.5|26769.5|41
1607082900000|2020-12-04 11:55:00|26779|26772|26776.5|26769.5|26781.5|26774.5|26776.5|26769.5|14
1607083200000|2020-12-04 12:00:00|26781.5|26774.5|26781.5|26774.5|26784|26777|26776.5|26769.5|93
1607083500000|2020-12-04 12:05:00|26776.5|26769.5|26776.5|26769.5|26779|26772|26771.5|26764.5|40
1607083800000|2020-12-04 12:10:00|26774|26767|26781.5|26774.5|26786.5|26779.5|26771.5|26764.5|51
1607084100000|2020-12-04 12:15:00|26779|26772|26781.5|26774.5|26786.5|26779.5|26776.5|26769.5|28
1607084400000|2020-12-04 12:20:00|26784|26777|26791.5|26784.5|26794|26787|26781.5|26774.5|59
1607084700000|2020-12-04 12:25:00|26794|26787|26791.5|26784.5|26794|26787|26786.5|26779.5|52
1607085000000|2020-12-04 12:30:00|26786.5|26779.5|26786.5|26779.5|26789|26782|26781.5|26774.5|35
1607085300000|2020-12-04 12:35:00|26789|26782|26789|26782|26791.5|26784.5|26786.5|26779.5|12
1607085600000|2020-12-04 12:40:00|26791.5|26784.5|26786.5|26779.5|26791.5|26784.5|26786.5|26779.5|4
1607085900000|2020-12-04 12:45:00|26781.5|26774.5|26781.5|26774.5|26781.5|26774.5|26781.5|26774.5|6
1607086200000|2020-12-04 12:50:00|26786.5|26779.5|26781.5|26774.5|26786.5|26779.5|26781.5|26774.5|34
1607086500000|2020-12-04 12:55:00|26776.5|26769.5|26781.5|26774.5|26781.5|26774.5|26776.5|26769.5|35
1607086800000|2020-12-04 13:00:00|26776.5|26769.5|26781.5|26774.5|26781.5|26774.5|26776.5|26769.5|29
1607087100000|2020-12-04 13:05:00|26779|26772|26781.5|26774.5|26781.5|26774.5|26776.5|26769.5|64
1607087400000|2020-12-04 13:10:00|26786.5|26779.5|26781.5|26774.5|26786.5|26779.5|26781.5|26774.5|63
1607087700000|2020-12-04 13:15:00|26776.5|26769.5|26771.5|26764.5|26776.5|26769.5|26771.5|26764.5|61
1607088000000|2020-12-04 13:20:00|26766.5|26759.5|26766.5|26759.5|26771.5|26764.5|26766.5|26759.5|49
1607088300000|2020-12-04 13:25:00|26771.5|26764.5|26771.5|26764.5|26771.5|26764.5|26766.5|26759.5|66
1607088600000|2020-12-04 13:30:00|26754|26747|26771.5|26764.5|26781.5|26774.5|26734|26727|509
1607088900000|2020-12-04 13:35:00|26769|26762|26761.5|26754.5|26776.5|26769.5|26756.5|26749.5|109
1607089200000|2020-12-04 13:40:00|26764|26757|26766.5|26759.5|26771.5|26764.5|26761.5|26754.5|72
1607089500000|2020-12-04 13:45:00|26764|26757|26776.5|26769.5|26781.5|26774.5|26764|26757|132
1607089800000|2020-12-04 13:50:00|26779|26772|26761.5|26754.5|26786.5|26779.5|26761.5|26754.5|178
1607090100000|2020-12-04 13:55:00|26766.5|26759.5|26766.5|26759.5|26766.5|26759.5|26761.5|26754.5|58
1607090400000|2020-12-04 14:00:00|26764|26757|26756.5|26749.5|26766.5|26759.5|26751.5|26744.5|94
1607090700000|2020-12-04 14:05:00|26761.5|26754.5|26756.5|26749.5|26761.5|26754.5|26754|26747|40
1607091000000|2020-12-04 14:10:00|26751.5|26744.5|26761.5|26754.5|26761.5|26754.5|26746.5|26739.5|78
1607091300000|2020-12-04 14:15:00|26759|26752|26756.5|26749.5|26761.5|26754.5|26756.5|26749.5|48
1607091600000|2020-12-04 14:20:00|26761.5|26754.5|26761.5|26754.5|26761.5|26754.5|26756.5|26749.5|135
1607091900000|2020-12-04 14:25:00|26759|26752|26746.5|26739.5|26761.5|26754.5|26746.5|26739.5|133
1607092200000|2020-12-04 14:30:00|26751.5|26744.5|26766.5|26759.5|26776.5|26769.5|26746.5|26739.5|756
1607092500000|2020-12-04 14:35:00|26764|26757|26779|26772|26781.5|26774.5|26761.5|26754.5|381
1607092800000|2020-12-04 14:40:00|26781.5|26774.5|26791.5|26784.5|26796.5|26789.5|26776.5|26769.5|171
1607093100000|2020-12-04 14:45:00|26796.5|26789.5|26801.5|26794.5|26801.5|26794.5|26786.5|26779.5|223
1607093400000|2020-12-04 14:50:00|26806.5|26799.5|26811.5|26804.5|26821.5|26814.5|26806.5|26799.5|201
1607093700000|2020-12-04 14:55:00|26816.5|26809.5|26816.5|26809.5|26821.5|26814.5|26801.5|26794.5|270
1607094000000|2020-12-04 15:00:00|26814|26807|26806.5|26799.5|26816.5|26809.5|26796.5|26789.5|226
1607094300000|2020-12-04 15:05:00|26809|26802|26821.5|26814.5|26821.5|26814.5|26806.5|26799.5|85
1607094600000|2020-12-04 15:10:00|26816.5|26809.5|26816.5|26809.5|26816.5|26809.5|26804|26797|765
1607094900000|2020-12-04 15:15:00|26821.5|26814.5|26836.5|26829.5|26841.5|26834.5|26816.5|26809.5|167
1607095200000|2020-12-04 15:20:00|26834|26827|26826.5|26819.5|26841.5|26834.5|26821.5|26814.5|78
1607095500000|2020-12-04 15:25:00|26831.5|26824.5|26811.5|26804.5|26831.5|26824.5|26811.5|26804.5|59
1607095800000|2020-12-04 15:30:00|26816.5|26809.5|26826.5|26819.5|26831.5|26824.5|26811.5|26804.5|350
1607096100000|2020-12-04 15:35:00|26829|26822|26829|26822|26836.5|26829.5|26826.5|26819.5|199
1607096400000|2020-12-04 15:40:00|26831.5|26824.5|26831.5|26824.5|26836.5|26829.5|26826.5|26819.5|48
1607096700000|2020-12-04 15:45:00|26836.5|26829.5|26831.5|26824.5|26839|26832|26821.5|26814.5|95
1607097000000|2020-12-04 15:50:00|26826.5|26819.5|26826.5|26819.5|26831.5|26824.5|26821.5|26814.5|90
1607097300000|2020-12-04 15:55:00|26831.5|26824.5|26841.5|26834.5|26841.5|26834.5|26826.5|26819.5|52
1607097600000|2020-12-04 16:00:00|26839|26832|26836.5|26829.5|26856.5|26849.5|26831.5|26824.5|203
1607097900000|2020-12-04 16:05:00|26831.5|26824.5|26851.5|26844.5|26851.5|26844.5|26831.5|26824.5|62
1607098200000|2020-12-04 16:10:00|26846.5|26839.5|26856.5|26849.5|26856.5|26849.5|26841.5|26834.5|67
1607098500000|2020-12-04 16:15:00|26854|26847|26846.5|26839.5|26854|26847|26846.5|26839.5|56
1607098800000|2020-12-04 16:20:00|26851.5|26844.5|26851.5|26844.5|26851.5|26844.5|26846.5|26839.5|137
1607099100000|2020-12-04 16:25:00|26846.5|26839.5|26851.5|26844.5|26861.5|26854.5|26846.5|26839.5|115
1607099400000|2020-12-04 16:30:00|26846.5|26839.5|26856.5|26849.5|26866.5|26859.5|26846.5|26839.5|212
1607099700000|2020-12-04 16:35:00|26859|26852|26861.5|26854.5|26866.5|26859.5|26856.5|26849.5|107
1607100000000|2020-12-04 16:40:00|26864|26857|26869|26862|26871.5|26864.5|26861.5|26854.5|76
1607100300000|2020-12-04 16:45:00|26871.5|26864.5|26861.5|26854.5|26871.5|26864.5|26861.5|26854.5|38
1607100600000|2020-12-04 16:50:00|26866.5|26859.5|26871.5|26864.5|26876.5|26869.5|26866.5|26859.5|64
1607100900000|2020-12-04 16:55:00|26869|26862|26866.5|26859.5|26871.5|26864.5|26866.5|26859.5|11
1607101200000|2020-12-04 17:00:00|26861.5|26854.5|26859|26852|26866.5|26859.5|26856.5|26849.5|66
1607101500000|2020-12-04 17:05:00|26856.5|26849.5|26851.5|26844.5|26861.5|26854.5|26851.5|26844.5|73
1607101800000|2020-12-04 17:10:00|26856.5|26849.5|26851.5|26844.5|26856.5|26849.5|26851.5|26844.5|17
1607102100000|2020-12-04 17:15:00|26846.5|26839.5|26836.5|26829.5|26846.5|26839.5|26836.5|26829.5|191
1607102400000|2020-12-04 17:20:00|26834|26827|26851.5|26844.5|26851.5|26844.5|26834|26827|227
1607102700000|2020-12-04 17:25:00|26846.5|26839.5|26851.5|26844.5|26851.5|26844.5|26841.5|26834.5|40
1607103000000|2020-12-04 17:30:00|26856.5|26849.5|26851.5|26844.5|26861.5|26854.5|26851.5|26844.5|45
1607103300000|2020-12-04 17:35:00|26856.5|26849.5|26846.5|26839.5|26856.5|26849.5|26844|26837|32
1607103600000|2020-12-04 17:40:00|26844|26837|26841.5|26834.5|26851.5|26844.5|26841.5|26834.5|46
1607103900000|2020-12-04 17:45:00|26846.5|26839.5|26846.5|26839.5|26851.5|26844.5|26844|26837|27
1607104200000|2020-12-04 17:50:00|26844|26837|26841.5|26834.5|26846.5|26839.5|26836.5|26829.5|30
1607104500000|2020-12-04 17:55:00|26839|26832|26841.5|26834.5|26841.5|26834.5|26839|26832|3
1607104800000|2020-12-04 18:00:00|26844|26837|26841.5|26834.5|26851.5|26844.5|26839|26832|29
1607105100000|2020-12-04 18:05:00|26839|26832|26841.5|26834.5|26841.5|26834.5|26836.5|26829.5|12
1607105400000|2020-12-04 18:10:00|26844|26837|26841.5|26834.5|26844|26837|26841.5|26834.5|12
1607105700000|2020-12-04 18:15:00|26844|26837|26846.5|26839.5|26851.5|26844.5|26841.5|26834.5|29
1607106000000|2020-12-04 18:20:00|26849|26842|26846.5|26839.5|26849|26842|26846.5|26839.5|14
1607106300000|2020-12-04 18:25:00|26841.5|26834.5|26841.5|26834.5|26844|26837|26836.5|26829.5|6
1607106600000|2020-12-04 18:30:00|26844|26837|26841.5|26834.5|26851.5|26844.5|26841.5|26834.5|32
1607106900000|2020-12-04 18:35:00|26844|26837|26856.5|26849.5|26856.5|26849.5|26841.5|26834.5|34
1607107200000|2020-12-04 18:40:00|26851.5|26844.5|26851.5|26844.5|26856.5|26849.5|26851.5|26844.5|11
1607107500000|2020-12-04 18:45:00|26846.5|26839.5|26851.5|26844.5|26856.5|26849.5|26846.5|26839.5|24
1607107800000|2020-12-04 18:50:00|26856.5|26849.5|26846.5|26839.5|26856.5|26849.5|26846.5|26839.5|23
1607108100000|2020-12-04 18:55:00|26841.5|26834.5|26846.5|26839.5|26849|26842|26841.5|26834.5|25
1607108400000|2020-12-04 19:00:00|26841.5|26834.5|26841.5|26834.5|26846.5|26839.5|26836.5|26829.5|38
1607108700000|2020-12-04 19:05:00|26844|26837|26846.5|26839.5|26851.5|26844.5|26841.5|26834.5|9
1607109000000|2020-12-04 19:10:00|26851.5|26844.5|26841.5|26834.5|26851.5|26844.5|26841.5|26834.5|64
1607109300000|2020-12-04 19:15:00|26846.5|26839.5|26846.5|26839.5|26851.5|26844.5|26846.5|26839.5|20
1607109600000|2020-12-04 19:20:00|26849|26842|26846.5|26839.5|26851.5|26844.5|26846.5|26839.5|17
1607109900000|2020-12-04 19:25:00|26849|26842|26836.5|26829.5|26851.5|26844.5|26831.5|26824.5|76
1607110200000|2020-12-04 19:30:00|26841.5|26834.5|26841.5|26834.5|26846.5|26839.5|26836.5|26829.5|33
1607110500000|2020-12-04 19:35:00|26836.5|26829.5|26836.5|26829.5|26841.5|26834.5|26826.5|26819.5|148
1607110800000|2020-12-04 19:40:00|26831.5|26824.5|26846.5|26839.5|26846.5|26839.5|26826.5|26819.5|46
1607111100000|2020-12-04 19:45:00|26844|26837|26841.5|26834.5|26846.5|26839.5|26839|26832|76
1607111400000|2020-12-04 19:50:00|26846.5|26839.5|26831.5|26824.5|26846.5|26839.5|26826.5|26819.5|48
1607111700000|2020-12-04 19:55:00|26829|26822|26839|26832|26839|26832|26824|26817|53
1607112000000|2020-12-04 20:00:00|26841.5|26834.5|26836.5|26829.5|26846.5|26839.5|26831.5|26824.5|44
1607112300000|2020-12-04 20:05:00|26834|26827|26831.5|26824.5|26836.5|26829.5|26831.5|26824.5|8
1607112600000|2020-12-04 20:10:00|26826.5|26819.5|26821.5|26814.5|26826.5|26819.5|26816.5|26809.5|36
1607112900000|2020-12-04 20:15:00|26819|26812|26831.5|26824.5|26831.5|26824.5|26816.5|26809.5|35
1607113200000|2020-12-04 20:20:00|26829|26822|26829|26822|26836.5|26829.5|26821.5|26814.5|106
1607113500000|2020-12-04 20:25:00|26831.5|26824.5|26831.5|26824.5|26831.5|26824.5|26819|26812|115
1607113800000|2020-12-04 20:30:00|26834|26827|26846.5|26839.5|26846.5|26839.5|26831.5|26824.5|38
1607114100000|2020-12-04 20:35:00|26844|26837|26846.5|26839.5|26846.5|26839.5|26836.5|26829.5|24
1607114400000|2020-12-04 20:40:00|26844|26837|26859|26852|26866.5|26859.5|26839|26832|60
1607114700000|2020-12-04 20:45:00|26856.5|26849.5|26851.5|26844.5|26856.5|26849.5|26846.5|26839.5|129
1607115000000|2020-12-04 20:50:00|26854|26847|26861.5|26854.5|26864|26857|26846.5|26839.5|242
1607115300000|2020-12-04 20:55:00|26856.5|26849.5|26866.5|26859.5|26866.5|26859.5|26836.5|26829.5|609
1607115600000|2020-12-04 21:00:00|26871.5|26864.5|26846.5|26839.5|26876.5|26869.5|26846.5|26839.5|253
1607115900000|2020-12-04 21:05:00|26851.5|26844.5|26871.5|26864.5|26871.5|26864.5|26851.5|26844.5|47
1607116200000|2020-12-04 21:10:00|26866.5|26859.5|26856.5|26849.5|26871.5|26864.5|26846.5|26839.5|97
1607116500000|2020-12-04 21:15:00|26860.5|26845.5|26860.5|26845.5|26860.5|26845.5|26860.5|26845.5|0
1607117100000|2020-12-04 21:25:00|||||||||1
1607117400000|2020-12-04 21:30:00|26855.5|26840.5|26865.5|26850.5|26865.5|26850.5|26855.5|26840.5|13
1607117700000|2020-12-04 21:35:00|26870.5|26855.5|26870.5|26855.5|26870.5|26855.5|26870.5|26855.5|4
1607118000000|2020-12-04 21:40:00|26868|26853|26868|26853|26868|26853|26868|26853|6
1607118300000|2020-12-04 21:45:00|26865.5|26850.5|26855.5|26840.5|26865.5|26850.5|26855.5|26840.5|22
1607118600000|2020-12-04 21:50:00|26853|26838|26855.5|26840.5|26855.5|26840.5|26850.5|26835.5|27
1607118900000|2020-12-04 21:55:00|26850.5|26835.5|26845.4|26815.4|26855.5|26840.5|26830.5|26814.2|77
1607295600000|2020-12-06 23:00:00|26888|26873|26935.5|26920.5|26943|26928|26885.5|26870.5|148
1607295900000|2020-12-06 23:05:00|26940.5|26925.5|26960.5|26945.5|26960.5|26945.5|26940.5|26925.5|196
1607296200000|2020-12-06 23:10:00|26958|26943|26923|26908|26960.5|26945.5|26923|26908|57
1607296500000|2020-12-06 23:15:00|26925.5|26910.5|26917.7|26902.7|26925.5|26910.5|26915.5|26900.5|11
1607296800000|2020-12-06 23:20:00|26920.2|26905.2|26937.7|26922.7|26940.2|26925.2|26917.7|26902.7|60
1607297100000|2020-12-06 23:25:00|26935.2|26920.2|26925.2|26910.2|26937.7|26922.7|26920.2|26905.2|26
1607297400000|2020-12-06 23:30:00|26920.2|26905.2|26876.2|26869.2|26920.2|26909.2|26871.2|26864.2|17340
1607297700000|2020-12-06 23:35:00|26873.7|26866.7|26886.2|26879.2|26891.2|26884.2|26866.2|26859.2|206
1607298000000|2020-12-06 23:40:00|26891.2|26884.2|26896.2|26889.2|26921.2|26914.2|26891.2|26884.2|248
1607298300000|2020-12-06 23:45:00|26893.7|26886.7|26931.2|26924.2|26956.2|26949.2|26886.2|26879.2|1220
1607298600000|2020-12-06 23:50:00|26936.2|26929.2|26926.2|26919.2|26941.2|26934.2|26926.2|26919.2|129
1607298900000|2020-12-06 23:55:00|26911.2|26904.2|26886.2|26879.2|26911.2|26904.2|26883.7|26876.7|487
1607299200000|2020-12-07 00:00:00|26881.2|26874.2|26816.2|26809.2|26886.2|26879.2|26806.2|26799.2|3553
1607299500000|2020-12-07 00:05:00|26806.2|26799.2|26776.2|26769.2|26811.2|26804.2|26756.2|26749.2|1632
1607299800000|2020-12-07 00:10:00|26771.2|26764.2|26786.2|26779.2|26791.2|26784.2|26761.2|26754.2|1026
1607300100000|2020-12-07 00:15:00|26781.2|26774.2|26756.2|26749.2|26796.2|26789.2|26756.2|26749.2|1076
1607300400000|2020-12-07 00:20:00|26753.7|26746.7|26736.2|26729.2|26766.2|26759.2|26731.2|26724.2|1173
1607300700000|2020-12-07 00:25:00|26738.7|26731.7|26761.2|26754.2|26766.2|26759.2|26731.2|26724.2|1569
1607301000000|2020-12-07 00:30:00|26756.2|26749.2|26776.2|26769.2|26791.2|26784.2|26746.2|26739.2|1633
1607301300000|2020-12-07 00:35:00|26771.2|26764.2|26741.2|26734.2|26781.2|26774.2|26736.2|26729.2|700
1607301600000|2020-12-07 00:40:00|26743.7|26736.7|26761.2|26754.2|26771.2|26764.2|26736.2|26729.2|285
1607301900000|2020-12-07 00:45:00|26758.7|26751.7|26766.2|26759.2|26771.2|26764.2|26756.2|26749.2|198
1607302200000|2020-12-07 00:50:00|26761.2|26754.2|26776.2|26769.2|26776.2|26769.2|26741.2|26734.2|794
1607302500000|2020-12-07 00:55:00|26773.7|26766.7|26746.2|26739.2|26786.2|26779.2|26741.2|26734.2|662
1607302800000|2020-12-07 01:00:00|26741.2|26734.2|26761.2|26754.2|26771.2|26764.2|26736.2|26729.2|695
1607303100000|2020-12-07 01:05:00|26756.2|26749.2|26731.2|26724.2|26761.2|26754.2|26731.2|26724.2|540
1607303400000|2020-12-07 01:10:00|26726.2|26719.2|26751.2|26744.2|26756.2|26749.2|26721.2|26714.2|454
1607303700000|2020-12-07 01:15:00|26748.7|26741.7|26736.2|26729.2|26751.2|26744.2|26726.2|26719.2|411
1607304000000|2020-12-07 01:20:00|26731.2|26724.2|26716.2|26709.2|26736.2|26729.2|26706.2|26699.2|405
1607304300000|2020-12-07 01:25:00|26718.7|26711.7|26713.7|26706.7|26726.2|26719.2|26706.2|26699.2|278
1607304600000|2020-12-07 01:30:00|26711.2|26704.2|26696.2|26689.2|26726.2|26719.2|26696.2|26689.2|659
1607304900000|2020-12-07 01:35:00|26693.7|26686.7|26676.2|26669.2|26696.2|26689.2|26671.2|26664.2|543
1607305200000|2020-12-07 01:40:00|26671.2|26664.2|26676.2|26669.2|26686.2|26679.2|26661.2|26654.2|664
1607305500000|2020-12-07 01:45:00|26671.2|26664.2|26681.2|26674.2|26683.7|26676.7|26668.7|26661.7|500
1607305800000|2020-12-07 01:50:00|26676.2|26669.2|26691.2|26684.2|26701.2|26694.2|26676.2|26669.2|433
1607306100000|2020-12-07 01:55:00|26693.7|26686.7|26701.2|26694.2|26706.2|26699.2|26686.2|26679.2|333
1607306400000|2020-12-07 02:00:00|26698.7|26691.7|26691.2|26684.2|26701.2|26694.2|26681.2|26674.2|488
1607306700000|2020-12-07 02:05:00|26688.7|26681.7|26686.2|26679.2|26706.2|26699.2|26678.7|26671.7|422
1607307000000|2020-12-07 02:10:00|26688.7|26681.7|26666.2|26659.2|26691.2|26684.2|26661.2|26654.2|247
1607307300000|2020-12-07 02:15:00|26668.7|26661.7|26661.2|26654.2|26671.2|26664.2|26641.2|26634.2|756
1607307600000|2020-12-07 02:20:00|26663.7|26656.7|26666.2|26659.2|26671.2|26664.2|26651.2|26644.2|748
1607307900000|2020-12-07 02:25:00|26663.7|26656.7|26641.2|26634.2|26666.2|26659.2|26641.2|26634.2|417
1607308200000|2020-12-07 02:30:00|26636.2|26629.2|26581.2|26574.2|26636.2|26629.2|26581.2|26574.2|1293
1607308500000|2020-12-07 02:35:00|26586.2|26579.2|26596.2|26589.2|26606.2|26599.2|26586.2|26579.2|448
1607308800000|2020-12-07 02:40:00|26591.2|26584.2|26601.2|26594.2|26601.2|26594.2|26586.2|26579.2|148
1607309100000|2020-12-07 02:45:00|26598.7|26591.7|26611.2|26604.2|26611.2|26604.2|26596.2|26589.2|126
1607309400000|2020-12-07 02:50:00|26613.7|26606.7|26616.2|26609.2|26621.2|26614.2|26611.2|26604.2|144
1607309700000|2020-12-07 02:55:00|26621.2|26614.2|26591.2|26584.2|26626.2|26619.2|26576.2|26569.2|290
1607310000000|2020-12-07 03:00:00|26593.7|26586.7|26601.2|26594.2|26611.2|26604.2|26593.7|26586.7|165
1607310300000|2020-12-07 03:05:00|26596.2|26589.2|26563.7|26556.7|26596.2|26589.2|26558.7|26551.7|518
1607310600000|2020-12-07 03:10:00|26566.2|26559.2|26561.2|26554.2|26571.2|26564.2|26556.2|26549.2|254
1607310900000|2020-12-07 03:15:00|26563.7|26556.7|26566.2|26559.2|26581.2|26574.2|26561.2|26554.2|147
1607311200000|2020-12-07 03:20:00|26568.7|26561.7|26591.2|26584.2|26591.2|26584.2|26566.2|26559.2|179
1607311500000|2020-12-07 03:25:00|26593.7|26586.7|26591.2|26584.2|26596.2|26589.2|26581.2|26574.2|259
1607311800000|2020-12-07 03:30:00|26588.7|26581.7|26606.2|26599.2|26606.2|26599.2|26571.2|26564.2|784
1607312100000|2020-12-07 03:35:00|26601.2|26594.2|26546.2|26539.2|26606.2|26599.2|26541.2|26534.2|1017
1607312400000|2020-12-07 03:40:00|26551.2|26544.2|26546.2|26539.2|26566.2|26559.2|26541.2|26534.2|748
1607312700000|2020-12-07 03:45:00|26548.7|26541.7|26516.2|26509.2|26556.2|26549.2|26511.2|26504.2|1475
1607313000000|2020-12-07 03:50:00|26518.7|26511.7|26531.2|26524.2|26558.7|26551.7|26518.7|26511.7|479
1607313300000|2020-12-07 03:55:00|26533.7|26526.7|26531.2|26524.2|26536.2|26529.2|26516.2|26509.2|409
1607313600000|2020-12-07 04:00:00|26528.7|26521.7|26518.7|26511.7|26546.2|26539.2|26511.2|26504.2|516
1607313900000|2020-12-07 04:05:00|26521.2|26514.2|26541.2|26534.2|26551.2|26544.2|26506.2|26499.2|865
1607314200000|2020-12-07 04:10:00|26543.7|26536.7|26551.2|26544.2|26563.7|26556.7|26541.2|26534.2|447
1607314500000|2020-12-07 04:15:00|26548.7|26541.7|26576.2|26569.2|26576.2|26569.2|26546.2|26539.2|429
1607314800000|2020-12-07 04:20:00|26571.2|26564.2|26576.2|26569.2|26581.2|26574.2|26566.2|26559.2|262
1607315100000|2020-12-07 04:25:00|26578.7|26571.7|26581.2|26574.2|26591.2|26584.2|26571.2|26564.2|259
1607315400000|2020-12-07 04:30:00|26583.7|26576.7|26566.2|26559.2|26586.2|26579.2|26561.2|26554.2|329
1607315700000|2020-12-07 04:35:00|26571.2|26564.2|26598.7|26591.7|26598.7|26591.7|26571.2|26564.2|323
1607316000000|2020-12-07 04:40:00|26601.2|26594.2|26586.2|26579.2|26611.2|26604.2|26586.2|26579.2|483
1607316300000|2020-12-07 04:45:00|26588.7|26581.7|26606.2|26599.2|26606.2|26599.2|26586.2|26579.2|149
1607316600000|2020-12-07 04:50:00|26603.7|26596.7|26616.2|26609.2|26626.2|26619.2|26603.7|26596.7|439
1607316900000|2020-12-07 04:55:00|26621.2|26614.2|26626.2|26619.2|26633.7|26626.7|26621.2|26614.2|264
1607317200000|2020-12-07 05:00:00|26631.2|26624.2|26626.2|26619.2|26636.2|26629.2|26621.2|26614.2|566
1607317500000|2020-12-07 05:05:00|26631.2|26624.2|26623.7|26616.7|26636.2|26629.2|26601.2|26594.2|490
1607317800000|2020-12-07 05:10:00|26626.2|26619.2|26596.2|26589.2|26628.7|26621.7|26596.2|26589.2|349
1607318100000|2020-12-07 05:15:00|26598.7|26591.7|26596.2|26589.2|26603.7|26596.7|26586.2|26579.2|280
1607318400000|2020-12-07 05:20:00|26593.7|26586.7|26593.7|26586.7|26596.2|26589.2|26581.2|26574.2|542
1607318700000|2020-12-07 05:25:00|26596.2|26589.2|26573.7|26566.7|26596.2|26589.2|26566.2|26559.2|837
1607319000000|2020-12-07 05:30:00|26576.2|26569.2|26591.2|26584.2|26606.2|26599.2|26573.7|26566.7|571
1607319300000|2020-12-07 05:35:00|26596.2|26589.2|26593.7|26586.7|26601.2|26594.2|26586.2|26579.2|679
1607319600000|2020-12-07 05:40:00|26596.2|26589.2|26586.2|26579.2|26601.2|26594.2|26586.2|26579.2|285
1607319900000|2020-12-07 05:45:00|26588.7|26581.7|26571.2|26564.2|26591.2|26584.2|26566.2|26559.2|626
1607320200000|2020-12-07 05:50:00|26568.7|26561.7|26556.2|26549.2|26571.2|26564.2|26556.2|26549.2|387
1607320500000|2020-12-07 05:55:00|26558.7|26551.7|26566.2|26559.2|26566.2|26559.2|26551.2|26544.2|1927
1607320800000|2020-12-07 06:00:00|26561.2|26554.2|26561.2|26554.2|26586.2|26579.2|26546.2|26539.2|2426
1607321100000|2020-12-07 06:05:00|26566.2|26559.2|26571.2|26564.2|26576.2|26569.2|26561.2|26554.2|1254
1607321400000|2020-12-07 06:10:00|26561.2|26554.2|26566.2|26559.2|26586.2|26579.2|26556.2|26549.2|758
1607321700000|2020-12-07 06:15:00|26571.2|26564.2|26566.2|26559.2|26581.2|26574.2|26566.2|26559.2|338
1607322000000|2020-12-07 06:20:00|26571.2|26564.2|26568.7|26561.7|26581.2|26574.2|26568.7|26561.7|210
1607322300000|2020-12-07 06:25:00|26566.2|26559.2|26563.7|26556.7|26571.2|26564.2|26563.7|26556.7|61
1607322600000|2020-12-07 06:30:00|26561.2|26554.2|26561.2|26554.2|26563.7|26556.7|26553.7|26546.7|35
1607322900000|2020-12-07 06:35:00|26563.7|26556.7|26566.2|26559.2|26568.7|26561.7|26563.7|26556.7|47
1607323200000|2020-12-07 06:40:00|26561.2|26554.2|26563.7|26556.7|26563.7|26556.7|26558.7|26551.7|33
1607323500000|2020-12-07 06:45:00|26566.2|26559.2|26566.2|26559.2|26568.7|26561.7|26561.2|26554.2|51
1607323800000|2020-12-07 06:50:00|26571.2|26564.2|26566.2|26559.2|26571.2|26564.2|26566.2|26559.2|46
1607324100000|2020-12-07 06:55:00|26568.7|26561.7|26566.2|26559.2|26571.2|26564.2|26566.2|26559.2|76
1607324400000|2020-12-07 07:00:00|26561.2|26554.2|26563.7|26556.7|26566.2|26559.2|26546.2|26539.2|137
1607324700000|2020-12-07 07:05:00|26566.2|26559.2|26556.2|26549.2|26566.2|26559.2|26551.2|26544.2|241
1607325000000|2020-12-07 07:10:00|26551.2|26544.2|26566.2|26559.2|26566.2|26559.2|26546.2|26539.2|125
1607325300000|2020-12-07 07:15:00|26561.2|26554.2|26551.2|26544.2|26561.2|26554.2|26543.7|26536.7|166
1607325600000|2020-12-07 07:20:00|26546.2|26539.2|26563.7|26556.7|26566.2|26559.2|26546.2|26539.2|87
1607325900000|2020-12-07 07:25:00|26561.2|26554.2|26556.2|26549.2|26563.7|26556.7|26556.2|26549.2|39
1607326200000|2020-12-07 07:30:00|26558.7|26551.7|26521.2|26514.2|26558.7|26551.7|26521.2|26514.2|288
1607326500000|2020-12-07 07:35:00|26523.7|26516.7|26531.2|26524.2|26546.2|26539.2|26521.2|26514.2|103
1607326800000|2020-12-07 07:40:00|26528.7|26521.7|26521.2|26514.2|26528.7|26521.7|26516.2|26509.2|87
1607327100000|2020-12-07 07:45:00|26518.7|26511.7|26526.2|26519.2|26526.2|26519.2|26506.2|26499.2|228
1607327400000|2020-12-07 07:50:00|26531.2|26524.2|26541.2|26534.2|26541.2|26534.2|26523.7|26516.7|433
1607327700000|2020-12-07 07:55:00|26546.2|26539.2|26556.2|26549.2|26561.2|26554.2|26546.2|26539.2|36
1607328000000|2020-12-07 08:00:00|26553.7|26546.7|26546.2|26539.2|26556.2|26549.2|26526.2|26519.2|167
1607328300000|2020-12-07 08:05:00|26548.7|26541.7|26531.2|26524.2|26551.2|26544.2|26526.2|26519.2|186
1607328600000|2020-12-07 08:10:00|26533.7|26526.7|26486.2|26479.2|26536.2|26529.2|26481.2|26474.2|330
1607328900000|2020-12-07 08:15:00|26481.2|26474.2|26461.2|26454.2|26486.2|26479.2|26456.2|26449.2|490
1607329200000|2020-12-07 08:20:00|26456.2|26449.2|26446.2|26439.2|26456.2|26449.2|26426.2|26419.2|428
1607329500000|2020-12-07 08:25:00|26443.7|26436.7|26391.2|26384.2|26446.2|26439.2|26386.2|26379.2|694
1607329800000|2020-12-07 08:30:00|26386.2|26379.2|26391.2|26384.2|26401.2|26394.2|26361.2|26354.2|531
1607330100000|2020-12-07 08:35:00|26386.2|26379.2|26376.2|26369.2|26401.2|26394.2|26371.2|26364.2|246
1607330400000|2020-12-07 08:40:00|26373.7|26366.7|26341.2|26334.2|26381.2|26374.2|26333.7|26326.7|323
1607330700000|2020-12-07 08:45:00|26336.2|26329.2|26356.2|26349.2|26356.2|26349.2|26326.2|26319.2|197
1607331000000|2020-12-07 08:50:00|26351.2|26344.2|26351.2|26344.2|26366.2|26359.2|26331.2|26324.2|178
1607331300000|2020-12-07 08:55:00|26348.7|26341.7|26346.2|26339.2|26361.2|26354.2|26341.2|26334.2|683
1607331600000|2020-12-07 09:00:00|26348.7|26341.7|26346.2|26339.2|26371.2|26364.2|26336.2|26329.2|355
1607331900000|2020-12-07 09:05:00|26343.7|26336.7|26346.2|26339.2|26351.2|26344.2|26331.2|26324.2|241
1607332200000|2020-12-07 09:10:00|26341.2|26334.2|26341.2|26334.2|26351.2|26344.2|26336.2|26329.2|143
1607332500000|2020-12-07 09:15:00|26331.2|26324.2|26371.2|26364.2|26371.2|26364.2|26331.2|26324.2|279
1607332800000|2020-12-07 09:20:00|26373.7|26366.7|26376.2|26369.2|26378.7|26371.7|26366.2|26359.2|150
1607333100000|2020-12-07 09:25:00|26381.2|26374.2|26371.2|26364.2|26386.2|26379.2|26366.2|26359.2|128
1607333400000|2020-12-07 09:30:00|26373.7|26366.7|26388.7|26381.7|26393.7|26386.7|26371.2|26364.2|213
1607333700000|2020-12-07 09:35:00|26386.2|26379.2|26376.2|26369.2|26391.2|26384.2|26373.7|26366.7|133
1607334000000|2020-12-07 09:40:00|26381.2|26374.2|26393.7|26386.7|26393.7|26386.7|26376.2|26369.2|85
1607334300000|2020-12-07 09:45:00|26396.2|26389.2|26401.2|26394.2|26406.2|26399.2|26386.2|26379.2|72
1607334600000|2020-12-07 09:50:00|26406.2|26399.2|26401.2|26394.2|26406.2|26399.2|26398.7|26391.7|36
1607334900000|2020-12-07 09:55:00|26398.7|26391.7|26403.7|26396.7|26406.2|26399.2|26396.2|26389.2|827
1607335200000|2020-12-07 10:00:00|26406.2|26399.2|26396.2|26389.2|26406.2|26399.2|26386.2|26379.2|226
1607335500000|2020-12-07 10:05:00|26401.2|26394.2|26401.2|26394.2|26411.2|26404.2|26391.2|26384.2|93
1607335800000|2020-12-07 10:10:00|26406.2|26399.2|26411.2|26404.2|26411.2|26404.2|26401.2|26394.2|116
1607336100000|2020-12-07 10:15:00|26406.2|26399.2|26421.2|26414.2|26426.2|26419.2|26406.2|26399.2|682
1607336400000|2020-12-07 10:20:00|26426.2|26419.2|26421.2|26414.2|26428.7|26421.7|26421.2|26414.2|119
1607336700000|2020-12-07 10:25:00|26426.2|26419.2|26443.7|26436.7|26446.2|26439.2|26421.2|26414.2|221
1607337000000|2020-12-07 10:30:00|26446.2|26439.2|26426.2|26419.2|26446.2|26439.2|26426.2|26419.2|190
1607337300000|2020-12-07 10:35:00|26421.2|26414.2|26421.2|26414.2|26426.2|26419.2|26416.2|26409.2|80
1607337600000|2020-12-07 10:40:00|26418.7|26411.7|26416.2|26409.2|26421.2|26414.2|26411.2|26404.2|33
1607337900000|2020-12-07 10:45:00|26413.7|26406.7|26416.2|26409.2|26421.2|26414.2|26406.2|26399.2|102
1607338200000|2020-12-07 10:50:00|26418.7|26411.7|26441.2|26434.2|26441.2|26434.2|26416.2|26409.2|121
1607338500000|2020-12-07 10:55:00|26436.2|26429.2|26416.2|26409.2|26441.2|26434.2|26416.2|26409.2|124
1607338800000|2020-12-07 11:00:00|26411.2|26404.2|26426.2|26419.2|26431.2|26424.2|26406.2|26399.2|237
1607339100000|2020-12-07 11:05:00|26423.7|26416.7|26421.2|26414.2|26426.2|26419.2|26416.2|26409.2|132
1607339400000|2020-12-07 11:10:00|26418.7|26411.7|26436.2|26429.2|26436.2|26429.2|26416.2|26409.2|144
1607339700000|2020-12-07 11:15:00|26431.2|26424.2|26421.2|26414.2|26441.2|26434.2|26421.2|26414.2|101
1607340000000|2020-12-07 11:20:00|26426.2|26419.2|26426.2|26419.2|26428.7|26421.7|26421.2|26414.2|39
1607340300000|2020-12-07 11:25:00|26431.2|26424.2|26436.2|26429.2|26441.2|26434.2|26426.2|26419.2|49
1607340600000|2020-12-07 11:30:00|26441.2|26434.2|26471.2|26464.2|26471.2|26464.2|26436.2|26429.2|434
1607340900000|2020-12-07 11:35:00|26476.2|26469.2|26486.2|26479.2|26496.2|26489.2|26476.2|26469.2|553
1607341200000|2020-12-07 11:40:00|26481.2|26474.2|26481.2|26474.2|26496.2|26489.2|26481.2|26474.2|184
1607341500000|2020-12-07 11:45:00|26486.2|26479.2|26481.2|26474.2|26491.2|26484.2|26481.2|26474.2|94
1607341800000|2020-12-07 11:50:00|26491.2|26484.2|26491.2|26484.2|26526.2|26519.2|26486.2|26479.2|395
1607342100000|2020-12-07 11:55:00|26496.2|26489.2|26486.2|26479.2|26506.2|26499.2|26486.2|26479.2|99
1607342400000|2020-12-07 12:00:00|26491.2|26484.2|26476.2|26469.2|26491.2|26484.2|26476.2|26469.2|46
1607342700000|2020-12-07 12:05:00|26481.2|26474.2|26476.2|26469.2|26481.2|26474.2|26471.2|26464.2|74
1607343000000|2020-12-07 12:10:00|26471.2|26464.2|26476.2|26469.2|26481.2|26474.2|26471.2|26464.2|52
1607343300000|2020-12-07 12:15:00|26471.2|26464.2|26463.7|26456.7|26471.2|26464.2|26463.7|26456.7|50
1607343600000|2020-12-07 12:20:00|26466.2|26459.2|26471.2|26464.2|26471.2|26464.2|26461.2|26454.2|126
1607343900000|2020-12-07 12:25:00|26468.7|26461.7|26471.2|26464.2|26471.2|26464.2|26461.2|26454.2|41
1607344200000|2020-12-07 12:30:00|26466.2|26459.2|26466.2|26459.2|26471.2|26464.2|26463.7|26456.7|32
1607344500000|2020-12-07 12:35:00|26463.7|26456.7|26466.2|26459.2|26468.7|26461.7|26461.2|26454.2|43
1607344800000|2020-12-07 12:40:00|26461.2|26454.2|26451.2|26444.2|26461.2|26454.2|26448.7|26441.7|35
1607345100000|2020-12-07 12:45:00|26446.2|26439.2|26446.2|26439.2|26451.2|26444.2|26446.2|26439.2|69
1607345400000|2020-12-07 12:50:00|26448.7|26441.7|26466.2|26459.2|26466.2|26459.2|26448.7|26441.7|116
1607345700000|2020-12-07 12:55:00|26463.7|26456.7|26456.2|26449.2|26466.2|26459.2|26456.2|26449.2|166
1607346000000|2020-12-07 13:00:00|26461.2|26454.2|26446.2|26439.2|26461.2|26454.2|26443.7|26436.7|165
1607346300000|2020-12-07 13:05:00|26448.7|26441.7|26448.7|26441.7|26456.2|26449.2|26446.2|26439.2|115
1607346600000|2020-12-07 13:10:00|26451.2|26444.2|26446.2|26439.2|26458.7|26451.7|26446.2|26439.2|123
1607346900000|2020-12-07 13:15:00|26448.7|26441.7|26461.2|26454.2|26461.2|26454.2|26441.2|26434.2|113
1607347200000|2020-12-07 13:20:00|26458.7|26451.7|26453.7|26446.7|26458.7|26451.7|26446.2|26439.2|129
1607347500000|2020-12-07 13:25:00|26456.2|26449.2|26451.2|26444.2|26456.2|26449.2|26451.2|26444.2|46
1607347800000|2020-12-07 13:30:00|26456.2|26449.2|26451.2|26444.2|26456.2|26449.2|26446.2|26439.2|68
1607348100000|2020-12-07 13:35:00|26446.2|26439.2|26441.2|26434.2|26446.2|26439.2|26436.2|26429.2|139
1607348400000|2020-12-07 13:40:00|26438.7|26431.7|26446.2|26439.2|26451.2|26444.2|26436.2|26429.2|110
1607348700000|2020-12-07 13:45:00|26443.7|26436.7|26436.2|26429.2|26446.2|26439.2|26436.2|26429.2|41
1607349000000|2020-12-07 13:50:00|26438.7|26431.7|26441.2|26434.2|26446.2|26439.2|26438.7|26431.7|111
1607349300000|2020-12-07 13:55:00|26446.2|26439.2|26451.2|26444.2|26456.2|26449.2|26446.2|26439.2|97
1607349600000|2020-12-07 14:00:00|26453.7|26446.7|26463.7|26456.7|26466.2|26459.2|26451.2|26444.2|116
1607349900000|2020-12-07 14:05:00|26461.2|26454.2|26471.2|26464.2|26476.2|26469.2|26461.2|26454.2|50
1607350200000|2020-12-07 14:10:00|26473.7|26466.7|26468.7|26461.7|26476.2|26469.2|26466.2|26459.2|54
1607350500000|2020-12-07 14:15:00|26466.2|26459.2|26466.2|26459.2|26468.7|26461.7|26456.2|26449.2|61
1607350800000|2020-12-07 14:20:00|26461.2|26454.2|26461.2|26454.2|26466.2|26459.2|26456.2|26449.2|112
1607351100000|2020-12-07 14:25:00|26463.7|26456.7|26466.2|26459.2|26471.2|26464.2|26461.2|26454.2|59
1607351400000|2020-12-07 14:30:00|26471.2|26464.2|26466.2|26459.2|26481.2|26474.2|26461.2|26454.2|201
1607351700000|2020-12-07 14:35:00|26468.7|26461.7|26446.2|26439.2|26473.7|26466.7|26441.2|26434.2|239
1607352000000|2020-12-07 14:40:00|26448.7|26441.7|26441.2|26434.2|26451.2|26444.2|26426.2|26419.2|157
1607352300000|2020-12-07 14:45:00|26436.2|26429.2|26441.2|26434.2|26451.2|26444.2|26431.2|26424.2|210
1607352600000|2020-12-07 14:50:00|26438.7|26431.7|26441.2|26434.2|26451.2|26444.2|26431.2|26424.2|161
1607352900000|2020-12-07 14:55:00|26446.2|26439.2|26481.2|26474.2|26481.2|26474.2|26441.2|26434.2|388
1607353200000|2020-12-07 15:00:00|26483.7|26476.7|26473.7|26466.7|26486.2|26479.2|26466.2|26459.2|206
1607353500000|2020-12-07 15:05:00|26471.2|26464.2|26473.7|26466.7|26481.2|26474.2|26461.2|26454.2|89
1607353800000|2020-12-07 15:10:00|26471.2|26464.2|26471.2|26464.2|26486.2|26479.2|26471.2|26464.2|86
1607354100000|2020-12-07 15:15:00|26473.7|26466.7|26471.2|26464.2|26476.2|26469.2|26458.7|26451.7|90
1607354400000|2020-12-07 15:20:00|26473.7|26466.7|26471.2|26464.2|26481.2|26474.2|26461.2|26454.2|63
1607354700000|2020-12-07 15:25:00|26473.7|26466.7|26471.2|26464.2|26476.2|26469.2|26466.2|26459.2|166
1607355000000|2020-12-07 15:30:00|26476.2|26469.2|26481.2|26474.2|26486.2|26479.2|26471.2|26464.2|82
1607355300000|2020-12-07 15:35:00|26486.2|26479.2|26496.2|26489.2|26496.2|26489.2|26481.2|26474.2|103
1607355600000|2020-12-07 15:40:00|26491.2|26484.2|26491.2|26484.2|26496.2|26489.2|26486.2|26479.2|188
1607355900000|2020-12-07 15:45:00|26496.2|26489.2|26491.2|26484.2|26496.2|26489.2|26486.2|26479.2|46
1607356200000|2020-12-07 15:50:00|26488.7|26481.7|26491.2|26484.2|26493.7|26486.7|26486.2|26479.2|31
1607356500000|2020-12-07 15:55:00|26486.2|26479.2|26491.2|26484.2|26501.2|26494.2|26481.2|26474.2|165
1607356800000|2020-12-07 16:00:00|26488.7|26481.7|26486.2|26479.2|26491.2|26484.2|26481.2|26474.2|50
1607357100000|2020-12-07 16:05:00|26488.7|26481.7|26491.2|26484.2|26491.2|26484.2|26476.2|26469.2|77
1607357400000|2020-12-07 16:10:00|26496.2|26489.2|26491.2|26484.2|26496.2|26489.2|26491.2|26484.2|162
1607357700000|2020-12-07 16:15:00|26493.7|26486.7|26501.2|26494.2|26506.2|26499.2|26491.2|26484.2|200
1607358000000|2020-12-07 16:20:00|26498.7|26491.7|26501.2|26494.2|26511.2|26504.2|26491.2|26484.2|462
1607358300000|2020-12-07 16:25:00|26503.7|26496.7|26506.2|26499.2|26511.2|26504.2|26496.2|26489.2|250
1607358600000|2020-12-07 16:30:00|26501.2|26494.2|26501.2|26494.2|26516.2|26509.2|26498.7|26491.7|365
1607358900000|2020-12-07 16:35:00|26503.7|26496.7|26501.2|26494.2|26511.2|26504.2|26496.2|26489.2|276
1607359200000|2020-12-07 16:40:00|26506.2|26499.2|26501.2|26494.2|26516.2|26509.2|26501.2|26494.2|256
1607359500000|2020-12-07 16:45:00|26506.2|26499.2|26511.2|26504.2|26526.2|26519.2|26501.2|26494.2|651
1607359800000|2020-12-07 16:50:00|26506.2|26499.2|26491.2|26484.2|26516.2|26509.2|26491.2|26484.2|262
1607360100000|2020-12-07 16:55:00|26488.7|26481.7|26501.2|26494.2|26511.2|26504.2|26486.2|26479.2|503
1607360400000|2020-12-07 17:00:00|26506.2|26499.2|26503.7|26496.7|26506.2|26499.2|26491.2|26484.2|320
1607360700000|2020-12-07 17:05:00|26506.2|26499.2|26506.2|26499.2|26506.2|26499.2|26491.2|26484.2|180
1607361000000|2020-12-07 17:10:00|26503.7|26496.7|26506.2|26499.2|26508.7|26501.7|26501.2|26494.2|65
1607361300000|2020-12-07 17:15:00|26503.7|26496.7|26496.2|26489.2|26506.2|26499.2|26491.2|26484.2|50
1607361600000|2020-12-07 17:20:00|26493.7|26486.7|26491.2|26484.2|26498.7|26491.7|26486.2|26479.2|49
1607361900000|2020-12-07 17:25:00|26496.2|26489.2|26496.2|26489.2|26496.2|26489.2|26488.7|26481.7|432
1607362200000|2020-12-07 17:30:00|26498.7|26491.7|26486.2|26479.2|26501.2|26494.2|26483.7|26476.7|56
1607362500000|2020-12-07 17:35:00|26488.7|26481.7|26491.2|26484.2|26491.2|26484.2|26481.2|26474.2|29
1607362800000|2020-12-07 17:40:00|26486.2|26479.2|26491.2|26484.2|26491.2|26484.2|26483.7|26476.7|49
1607363100000|2020-12-07 17:45:00|26486.2|26479.2|26486.2|26479.2|26491.2|26484.2|26481.2|26474.2|65
1607363400000|2020-12-07 17:50:00|26488.7|26481.7|26491.2|26484.2|26501.2|26494.2|26488.7|26481.7|35
1607363700000|2020-12-07 17:55:00|26486.2|26479.2|26461.2|26454.2|26486.2|26479.2|26461.2|26454.2|161
1607364000000|2020-12-07 18:00:00|26458.7|26451.7|26448.7|26441.7|26461.2|26454.2|26441.2|26434.2|193
1607364300000|2020-12-07 18:05:00|26446.2|26439.2|26441.2|26434.2|26448.7|26441.7|26431.2|26424.2|212
1607364600000|2020-12-07 18:10:00|26436.2|26429.2|26431.2|26424.2|26446.2|26439.2|26431.2|26424.2|126
1607364900000|2020-12-07 18:15:00|26428.7|26421.7|26446.2|26439.2|26446.2|26439.2|26426.2|26419.2|117
1607365200000|2020-12-07 18:20:00|26443.7|26436.7|26451.2|26444.2|26456.2|26449.2|26436.2|26429.2|51
1607365500000|2020-12-07 18:25:00|26456.2|26449.2|26446.2|26439.2|26461.2|26454.2|26446.2|26439.2|119
1607365800000|2020-12-07 18:30:00|26451.2|26444.2|26456.2|26449.2|26461.2|26454.2|26451.2|26444.2|79
1607366100000|2020-12-07 18:35:00|26461.2|26454.2|26446.2|26439.2|26463.7|26456.7|26446.2|26439.2|142
1607366400000|2020-12-07 18:40:00|26441.2|26434.2|26428.7|26421.7|26446.2|26439.2|26426.2|26419.2|793
1607366700000|2020-12-07 18:45:00|26426.2|26419.2|26431.2|26424.2|26441.2|26434.2|26426.2|26419.2|37
1607367000000|2020-12-07 18:50:00|26436.2|26429.2|26446.2|26439.2|26448.7|26441.7|26436.2|26429.2|48
1607367300000|2020-12-07 18:55:00|26443.7|26436.7|26436.2|26429.2|26446.2|26439.2|26436.2|26429.2|104
1607367600000|2020-12-07 19:00:00|26431.2|26424.2|26436.2|26429.2|26438.7|26431.7|26426.2|26419.2|87
1607367900000|2020-12-07 19:05:00|26431.2|26424.2|26446.2|26439.2|26451.2|26444.2|26431.2|26424.2|90
1607368200000|2020-12-07 19:10:00|26443.7|26436.7|26441.2|26434.2|26446.2|26439.2|26436.2|26429.2|32
1607368500000|2020-12-07 19:15:00|26438.7|26431.7|26441.2|26434.2|26446.2|26439.2|26431.2|26424.2|55
1607368800000|2020-12-07 19:20:00|26443.7|26436.7|26446.2|26439.2|26446.2|26439.2|26441.2|26434.2|39
1607369100000|2020-12-07 19:25:00|26448.7|26441.7|26448.7|26441.7|26451.2|26444.2|26441.2|26434.2|561
1607369400000|2020-12-07 19:30:00|26451.2|26444.2|26441.2|26434.2|26456.2|26449.2|26436.2|26429.2|1068
1607369700000|2020-12-07 19:35:00|26438.7|26431.7|26441.2|26434.2|26451.2|26444.2|26436.2|26429.2|58
1607370000000|2020-12-07 19:40:00|26436.2|26429.2|26431.2|26424.2|26441.2|26434.2|26428.7|26421.7|83
1607370300000|2020-12-07 19:45:00|26433.7|26426.7|26431.2|26424.2|26436.2|26429.2|26426.2|26419.2|209
1607370600000|2020-12-07 19:50:00|26436.2|26429.2|26428.7|26421.7|26436.2|26429.2|26426.2|26419.2|59
1607370900000|2020-12-07 19:55:00|26426.2|26419.2|26431.2|26424.2|26436.2|26429.2|26421.2|26414.2|93
1607371200000|2020-12-07 20:00:00|26433.7|26426.7|26436.2|26429.2|26446.2|26439.2|26421.2|26414.2|476
1607371500000|2020-12-07 20:05:00|26438.7|26431.7|26431.2|26424.2|26441.2|26434.2|26426.2|26419.2|128
1607371800000|2020-12-07 20:10:00|26433.7|26426.7|26426.2|26419.2|26436.2|26429.2|26426.2|26419.2|551
1607372100000|2020-12-07 20:15:00|26428.7|26421.7|26431.2|26424.2|26446.2|26439.2|26426.2|26419.2|254
1607372400000|2020-12-07 20:20:00|26436.2|26429.2|26416.2|26409.2|26436.2|26429.2|26411.2|26404.2|300
1607372700000|2020-12-07 20:25:00|26413.7|26406.7|26431.2|26424.2|26431.2|26424.2|26411.2|26404.2|101
1607373000000|2020-12-07 20:30:00|26436.2|26429.2|26436.2|26429.2|26438.7|26431.7|26436.2|26429.2|93
1607373300000|2020-12-07 20:35:00|26433.7|26426.7|26426.2|26419.2|26433.7|26426.7|26421.2|26414.2|88
1607373600000|2020-12-07 20:40:00|26421.2|26414.2|26388.7|26381.7|26421.2|26414.2|26381.2|26374.2|4829
1607373900000|2020-12-07 20:45:00|26386.2|26379.2|26356.2|26349.2|26386.2|26379.2|26351.2|26344.2|416
1607374200000|2020-12-07 20:50:00|26358.7|26351.7|26396.2|26389.2|26396.2|26389.2|26356.2|26349.2|164
1607374500000|2020-12-07 20:55:00|26401.2|26394.2|26441.2|26434.2|26448.7|26441.7|26401.2|26394.2|983
1607374800000|2020-12-07 21:00:00|26438.7|26431.7|26431.2|26424.2|26441.2|26434.2|26431.2|26424.2|161
1607375100000|2020-12-07 21:05:00|26426.2|26419.2|26428.7|26421.7|26431.2|26424.2|26421.2|26414.2|14
1607375400000|2020-12-07 21:10:00|26431.2|26424.2|26428.7|26421.7|26441.2|26434.2|26423.7|26416.7|80
1607375700000|2020-12-07 21:15:00|26432.7|26417.7|26440.2|26425.2|26442.7|26427.7|26432.7|26417.7|8
1607376000000|2020-12-07 21:20:00|26445.2|26430.2|26447.7|26432.7|26447.7|26432.7|26445.2|26430.2|19
1607376300000|2020-12-07 21:25:00|26450.2|26435.2|26440.2|26425.2|26450.2|26435.2|26437.7|26422.7|14
1607376600000|2020-12-07 21:30:00|26442.7|26427.7|26440.2|26425.2|26445.2|26430.2|26440.2|26425.2|12
1607376900000|2020-12-07 21:35:00|26430.2|26415.2|26425.2|26410.2|26430.2|26415.2|26425.2|26410.2|18
1607377200000|2020-12-07 21:40:00|26422.7|26407.7|26415.2|26400.2|26422.7|26407.7|26415.2|26400.2|9
1607377500000|2020-12-07 21:45:00|26410.2|26395.2|26370.2|26355.2|26410.2|26395.2|26370.2|26355.2|101
1607377800000|2020-12-07 21:50:00|26375.2|26360.2|26377.7|26362.7|26382.7|26367.7|26375.2|26360.2|23
1607378100000|2020-12-07 21:55:00|26375.2|26360.2|26361.6|26331.6|26380.2|26365.2|26340.2|26325.2|603
1607378400000|2020-12-07 22:00:00|26363|26333|26363.1|26333.1|26364|26334|26358.1|26328.1|0
1607378700000|2020-12-07 22:05:00|26363.2|26333.2|26362|26332|26364.9|26334.9|26362|26332|0
1607379000000|2020-12-07 22:10:00|26361.6|26331.6|26366.5|26336.5|26368.3|26338.3|26360.1|26330.1|0
1607379300000|2020-12-07 22:15:00|26367.2|26337.2|26368.5|26338.5|26368.5|26338.5|26366.8|26336.8|0
1607379600000|2020-12-07 22:20:00|26368.4|26338.4|26372.8|26342.8|26373.5|26343.5|26368.4|26338.4|0
1607379900000|2020-12-07 22:25:00|26372.2|26342.2|26373.1|26343.1|26375.3|26345.3|26371.8|26341.8|0
1607380200000|2020-12-07 22:30:00|26372.9|26342.9|26373.4|26343.4|26373.4|26343.4|26372.9|26342.9|0
1607380500000|2020-12-07 22:35:00|26373.2|26343.2|26374.9|26344.9|26375.4|26345.4|26373.2|26343.2|0
1607380800000|2020-12-07 22:40:00|26375.4|26345.4|26377|26347|26378.1|26348.1|26374.5|26344.5|0
1607381100000|2020-12-07 22:45:00|26377.2|26347.2|26376.5|26346.5|26377.3|26347.3|26376.5|26346.5|0
1607381400000|2020-12-07 22:50:00|26376.3|26346.3|26376.6|26346.6|26376.9|26346.9|26376.2|26346.2|0
1607381700000|2020-12-07 22:55:00|26377.9|26347.9|26376.1|26346.1|26379.9|26349.9|26375.7|26345.7|0
1607382000000|2020-12-07 23:00:00|26373.5|26343.5|26395.2|26380.2|26405.2|26390.2|26373.5|26343.5|146
1607382300000|2020-12-07 23:05:00|26397.7|26382.7|26390.2|26375.2|26397.7|26382.7|26390.2|26375.2|39
1607382600000|2020-12-07 23:10:00|26387.7|26372.7|26392.7|26377.7|26395.2|26380.2|26387.7|26372.7|18
1607382900000|2020-12-07 23:15:00|26395.2|26380.2|26397.7|26382.7|26400.2|26385.2|26390.2|26375.2|1519
1607383200000|2020-12-07 23:20:00|26400.2|26385.2|26402.7|26387.7|26405.2|26390.2|26400.2|26385.2|1
1607383500000|2020-12-07 23:25:00|26405.2|26390.2|26415.2|26400.2|26415.2|26400.2|26405.2|26390.2|44
1607383800000|2020-12-07 23:30:00|26412.7|26397.7|26443.7|26436.7|26446.2|26439.2|26411.2|26397.7|29288
1607384100000|2020-12-07 23:35:00|26441.2|26434.2|26431.2|26424.2|26446.2|26439.2|26426.2|26419.2|883
1607384400000|2020-12-07 23:40:00|26428.7|26421.7|26456.2|26449.2|26471.2|26464.2|26426.2|26419.2|730
1607384700000|2020-12-07 23:45:00|26461.2|26454.2|26426.2|26419.2|26476.2|26469.2|26421.2|26414.2|799
1607385000000|2020-12-07 23:50:00|26431.2|26424.2|26416.2|26409.2|26431.2|26424.2|26386.2|26379.2|349
1607385300000|2020-12-07 23:55:00|26418.7|26411.7|26401.2|26394.2|26418.7|26411.7|26396.2|26389.2|297
1607385600000|2020-12-08 00:00:00|26396.2|26389.2|26363.7|26356.7|26406.2|26399.2|26351.2|26344.2|1870
1607385900000|2020-12-08 00:05:00|26366.2|26359.2|26366.2|26359.2|26366.2|26359.2|26321.2|26314.2|1128
1607386200000|2020-12-08 00:10:00|26361.2|26354.2|26386.2|26379.2|26421.2|26414.2|26356.2|26349.2|1800
1607386500000|2020-12-08 00:15:00|26376.2|26369.2|26371.2|26364.2|26416.2|26409.2|26356.2|26349.2|1139
1607386800000|2020-12-08 00:20:00|26368.7|26361.7|26416.2|26409.2|26421.2|26414.2|26366.2|26359.2|628
1607387100000|2020-12-08 00:25:00|26421.2|26414.2|26436.2|26429.2|26446.2|26439.2|26406.2|26399.2|744
1607387400000|2020-12-08 00:30:00|26433.7|26426.7|26491.2|26484.2|26501.2|26494.2|26431.2|26424.2|859
1607387700000|2020-12-08 00:35:00|26486.2|26479.2|26451.2|26444.2|26491.2|26484.2|26446.2|26439.2|999
1607388000000|2020-12-08 00:40:00|26456.2|26449.2|26461.2|26454.2|26461.2|26454.2|26446.2|26439.2|718
1607388300000|2020-12-08 00:45:00|26463.7|26456.7|26516.2|26509.2|26521.2|26514.2|26463.7|26456.7|638
1607388600000|2020-12-08 00:50:00|26518.7|26511.7|26471.2|26464.2|26521.2|26514.2|26461.2|26454.2|566
1607388900000|2020-12-08 00:55:00|26473.7|26466.7|26471.2|26464.2|26476.2|26469.2|26441.2|26434.2|2744
1607389200000|2020-12-08 01:00:00|26468.7|26461.7|26486.2|26479.2|26521.2|26514.2|26466.2|26459.2|1055
1607389500000|2020-12-08 01:05:00|26483.7|26476.7|26491.2|26484.2|26511.2|26504.2|26476.2|26469.2|562
1607389800000|2020-12-08 01:10:00|26493.7|26486.7|26496.2|26489.2|26506.2|26499.2|26486.2|26479.2|231
1607390100000|2020-12-08 01:15:00|26491.2|26484.2|26466.2|26459.2|26501.2|26494.2|26466.2|26459.2|509
1607390400000|2020-12-08 01:20:00|26468.7|26461.7|26486.2|26479.2|26491.2|26484.2|26466.2|26459.2|344
1607390700000|2020-12-08 01:25:00|26481.2|26474.2|26423.7|26416.7|26511.2|26504.2|26378.7|26371.7|1938
1607391000000|2020-12-08 01:30:00|26421.2|26414.2|26446.2|26439.2|26463.7|26456.7|26378.7|26371.7|1196
1607391300000|2020-12-08 01:35:00|26451.2|26444.2|26476.2|26469.2|26486.2|26479.2|26438.7|26431.7|671
1607391600000|2020-12-08 01:40:00|26478.7|26471.7|26496.2|26489.2|26503.7|26496.7|26466.2|26459.2|442
1607391900000|2020-12-08 01:45:00|26493.7|26486.7|26516.2|26509.2|26516.2|26509.2|26486.2|26479.2|376
1607392200000|2020-12-08 01:50:00|26511.2|26504.2|26481.2|26474.2|26511.2|26504.2|26481.2|26474.2|271
1607392500000|2020-12-08 01:55:00|26483.7|26476.7|26481.2|26474.2|26501.2|26494.2|26476.2|26469.2|285
1607392800000|2020-12-08 02:00:00|26483.7|26476.7|26471.2|26464.2|26491.2|26484.2|26461.2|26454.2|292
1607393100000|2020-12-08 02:05:00|26468.7|26461.7|26476.2|26469.2|26481.2|26474.2|26466.2|26459.2|312
1607393400000|2020-12-08 02:10:00|26473.7|26466.7|26461.2|26454.2|26488.7|26481.7|26461.2|26454.2|249
1607393700000|2020-12-08 02:15:00|26463.7|26456.7|26466.2|26459.2|26466.2|26459.2|26446.2|26439.2|337
1607394000000|2020-12-08 02:20:00|26468.7|26461.7|26471.2|26464.2|26481.2|26474.2|26461.2|26454.2|265
1607394300000|2020-12-08 02:25:00|26476.2|26469.2|26471.2|26464.2|26476.2|26469.2|26466.2|26459.2|556
1607394600000|2020-12-08 02:30:00|26468.7|26461.7|26471.2|26464.2|26476.2|26469.2|26461.2|26454.2|267
1607394900000|2020-12-08 02:35:00|26473.7|26466.7|26451.2|26444.2|26486.2|26479.2|26446.2|26439.2|295
1607395200000|2020-12-08 02:40:00|26453.7|26446.7|26466.2|26459.2|26466.2|26459.2|26451.2|26444.2|180
1607395500000|2020-12-08 02:45:00|26461.2|26454.2|26481.2|26474.2|26481.2|26474.2|26458.7|26451.7|183
1607395800000|2020-12-08 02:50:00|26476.2|26469.2|26471.2|26464.2|26488.7|26481.7|26466.2|26459.2|452
1607396100000|2020-12-08 02:55:00|26468.7|26461.7|26481.2|26474.2|26481.2|26474.2|26468.7|26461.7|265
1607396400000|2020-12-08 03:00:00|26478.7|26471.7|26481.2|26474.2|26481.2|26474.2|26476.2|26469.2|106
1607396700000|2020-12-08 03:05:00|26486.2|26479.2|26476.2|26469.2|26491.2|26484.2|26471.2|26464.2|144
1607397000000|2020-12-08 03:10:00|26478.7|26471.7|26481.2|26474.2|26481.2|26474.2|26471.2|26464.2|126
1607397300000|2020-12-08 03:15:00|26478.7|26471.7|26481.2|26474.2|26491.2|26484.2|26476.2|26469.2|111
1607397600000|2020-12-08 03:20:00|26478.7|26471.7|26456.2|26449.2|26478.7|26471.7|26453.7|26446.7|105
1607397900000|2020-12-08 03:25:00|26453.7|26446.7|26451.2|26444.2|26461.2|26454.2|26441.2|26434.2|390
1607398200000|2020-12-08 03:30:00|26448.7|26441.7|26451.2|26444.2|26453.7|26446.7|26431.2|26424.2|785
1607398500000|2020-12-08 03:35:00|26448.7|26441.7|26431.2|26424.2|26456.2|26449.2|26431.2|26424.2|130
1607398800000|2020-12-08 03:40:00|26428.7|26421.7|26426.2|26419.2|26431.2|26424.2|26401.2|26394.2|407
1607399100000|2020-12-08 03:45:00|26431.2|26424.2|26436.2|26429.2|26441.2|26434.2|26426.2|26419.2|220
1607399400000|2020-12-08 03:50:00|26433.7|26426.7|26451.2|26444.2|26451.2|26444.2|26431.2|26424.2|240
1607399700000|2020-12-08 03:55:00|26456.2|26449.2|26456.2|26449.2|26466.2|26459.2|26456.2|26449.2|154
1607400000000|2020-12-08 04:00:00|26458.7|26451.7|26466.2|26459.2|26481.2|26474.2|26456.2|26449.2|160
1607400300000|2020-12-08 04:05:00|26468.7|26461.7|26486.2|26479.2|26486.2|26479.2|26466.2|26459.2|453
1607400600000|2020-12-08 04:10:00|26483.7|26476.7|26476.2|26469.2|26488.7|26481.7|26476.2|26469.2|231
1607400900000|2020-12-08 04:15:00|26481.2|26474.2|26486.2|26479.2|26486.2|26479.2|26471.2|26464.2|229
1607401200000|2020-12-08 04:20:00|26483.7|26476.7|26481.2|26474.2|26483.7|26476.7|26473.7|26466.7|179
1607401500000|2020-12-08 04:25:00|26486.2|26479.2|26483.7|26476.7|26488.7|26481.7|26481.2|26474.2|694
1607401800000|2020-12-08 04:30:00|26486.2|26479.2|26496.2|26489.2|26501.2|26494.2|26481.2|26474.2|247
1607402100000|2020-12-08 04:35:00|26498.7|26491.7|26501.2|26494.2|26506.2|26499.2|26496.2|26489.2|178
1607402400000|2020-12-08 04:40:00|26498.7|26491.7|26486.2|26479.2|26501.2|26494.2|26486.2|26479.2|250
1607402700000|2020-12-08 04:45:00|26491.2|26484.2|26496.2|26489.2|26496.2|26489.2|26486.2|26479.2|153
1607403000000|2020-12-08 04:50:00|26493.7|26486.7|26481.2|26474.2|26493.7|26486.7|26481.2|26474.2|250
1607403300000|2020-12-08 04:55:00|26486.2|26479.2|26486.2|26479.2|26491.2|26484.2|26481.2|26474.2|174
1607403600000|2020-12-08 05:00:00|26488.7|26481.7|26486.2|26479.2|26496.2|26489.2|26471.2|26464.2|516
1607403900000|2020-12-08 05:05:00|26481.2|26474.2|26501.2|26494.2|26501.2|26494.2|26481.2|26474.2|254
1607404200000|2020-12-08 05:10:00|26511.2|26504.2|26508.7|26501.7|26516.2|26509.2|26506.2|26499.2|535
1607404500000|2020-12-08 05:15:00|26511.2|26504.2|26516.2|26509.2|26521.2|26514.2|26511.2|26504.2|437
1607404800000|2020-12-08 05:20:00|26511.2|26504.2|26526.2|26519.2|26531.2|26524.2|26511.2|26504.2|600
1607405100000|2020-12-08 05:25:00|26521.2|26514.2|26511.2|26504.2|26526.2|26519.2|26506.2|26499.2|567
1607405400000|2020-12-08 05:30:00|26516.2|26509.2|26516.2|26509.2|26531.2|26524.2|26501.2|26494.2|724
1607405700000|2020-12-08 05:35:00|26521.2|26514.2|26501.2|26494.2|26521.2|26514.2|26501.2|26494.2|304
1607406000000|2020-12-08 05:40:00|26506.2|26499.2|26501.2|26494.2|26516.2|26509.2|26501.2|26494.2|1959
1607406300000|2020-12-08 05:45:00|26506.2|26499.2|26496.2|26489.2|26516.2|26509.2|26496.2|26489.2|734
1607406600000|2020-12-08 05:50:00|26498.7|26491.7|26506.2|26499.2|26506.2|26499.2|26491.2|26484.2|958
1607406900000|2020-12-08 05:55:00|26511.2|26504.2|26486.2|26479.2|26521.2|26514.2|26486.2|26479.2|1772
1607407200000|2020-12-08 06:00:00|26491.2|26484.2|26536.2|26529.2|26546.2|26539.2|26471.2|26464.2|3462
1607407500000|2020-12-08 06:05:00|26538.7|26531.7|26516.2|26509.2|26541.2|26534.2|26511.2|26504.2|1004
1607407800000|2020-12-08 06:10:00|26521.2|26514.2|26496.2|26489.2|26521.2|26514.2|26481.2|26474.2|554
1607408100000|2020-12-08 06:15:00|26498.7|26491.7|26501.2|26494.2|26501.2|26494.2|26496.2|26489.2|332
1607408400000|2020-12-08 06:20:00|26503.7|26496.7|26481.2|26474.2|26506.2|26499.2|26476.2|26469.2|259
1607408700000|2020-12-08 06:25:00|26483.7|26476.7|26473.7|26466.7|26483.7|26476.7|26473.7|26466.7|33
1607409000000|2020-12-08 06:30:00|26476.2|26469.2|26486.2|26479.2|26486.2|26479.2|26476.2|26469.2|103
1607409300000|2020-12-08 06:35:00|26483.7|26476.7|26481.2|26474.2|26486.2|26479.2|26476.2|26469.2|80
1607409600000|2020-12-08 06:40:00|26478.7|26471.7|26476.2|26469.2|26478.7|26471.7|26476.2|26469.2|38
1607409900000|2020-12-08 06:45:00|26466.2|26459.2|26468.7|26461.7|26471.2|26464.2|26461.2|26454.2|80
1607410200000|2020-12-08 06:50:00|26471.2|26464.2|26476.2|26469.2|26476.2|26469.2|26471.2|26464.2|10
1607410500000|2020-12-08 06:55:00|26471.2|26464.2|26478.7|26471.7|26481.2|26474.2|26468.7|26461.7|20
1607410800000|2020-12-08 07:00:00|26481.2|26474.2|26463.7|26456.7|26486.2|26479.2|26461.2|26454.2|56
1607411100000|2020-12-08 07:05:00|26461.2|26454.2|26443.7|26436.7|26468.7|26461.7|26443.7|26436.7|74
1607411400000|2020-12-08 07:10:00|26446.2|26439.2|26456.2|26449.2|26456.2|26449.2|26441.2|26434.2|24
1607411700000|2020-12-08 07:15:00|26451.2|26444.2|26451.2|26444.2|26456.2|26449.2|26446.2|26439.2|32
1607412000000|2020-12-08 07:20:00|26446.2|26439.2|26461.2|26454.2|26466.2|26459.2|26446.2|26439.2|22
1607412300000|2020-12-08 07:25:00|26463.7|26456.7|26456.2|26449.2|26466.2|26459.2|26451.2|26444.2|70
1607412600000|2020-12-08 07:30:00|26461.2|26454.2|26453.7|26446.7|26466.2|26459.2|26446.2|26439.2|165
1607412900000|2020-12-08 07:35:00|26456.2|26449.2|26456.2|26449.2|26461.2|26454.2|26451.2|26444.2|29
1607413200000|2020-12-08 07:40:00|26451.2|26444.2|26448.7|26441.7|26456.2|26449.2|26446.2|26439.2|37
1607413500000|2020-12-08 07:45:00|26451.2|26444.2|26446.2|26439.2|26451.2|26444.2|26446.2|26439.2|26
1607413800000|2020-12-08 07:50:00|26443.7|26436.7|26456.2|26449.2|26461.2|26454.2|26436.2|26429.2|87
1607414100000|2020-12-08 07:55:00|26453.7|26446.7|26461.2|26454.2|26471.2|26464.2|26451.2|26444.2|99
1607414400000|2020-12-08 08:00:00|26458.7|26451.7|26466.2|26459.2|26476.2|26469.2|26456.2|26449.2|78
1607414700000|2020-12-08 08:05:00|26468.7|26461.7|26468.7|26461.7|26476.2|26469.2|26466.2|26459.2|138
1607415000000|2020-12-08 08:10:00|26466.2|26459.2|26471.2|26464.2|26471.2|26464.2|26451.2|26444.2|251
1607415300000|2020-12-08 08:15:00|26468.7|26461.7|26471.2|26464.2|26476.2|26469.2|26466.2|26459.2|39
1607415600000|2020-12-08 08:20:00|26473.7|26466.7|26481.2|26474.2|26483.7|26476.7|26471.2|26464.2|99
1607415900000|2020-12-08 08:25:00|26483.7|26476.7|26471.2|26464.2|26486.2|26479.2|26466.2|26459.2|49
1607416200000|2020-12-08 08:30:00|26466.2|26459.2|26476.2|26469.2|26476.2|26469.2|26458.7|26451.7|52
1607416500000|2020-12-08 08:35:00|26471.2|26464.2|26471.2|26464.2|26478.7|26471.7|26466.2|26459.2|39
1607416800000|2020-12-08 08:40:00|26473.7|26466.7|26481.2|26474.2|26481.2|26474.2|26471.2|26464.2|66
1607417100000|2020-12-08 08:45:00|26483.7|26476.7|26496.2|26489.2|26506.2|26499.2|26481.2|26474.2|102
1607417400000|2020-12-08 08:50:00|26501.2|26494.2|26501.2|26494.2|26506.2|26499.2|26496.2|26489.2|43
1607417700000|2020-12-08 08:55:00|26496.2|26489.2|26486.2|26479.2|26501.2|26494.2|26483.7|26476.7|200
1607418000000|2020-12-08 09:00:00|26491.2|26484.2|26496.2|26489.2|26501.2|26494.2|26491.2|26484.2|115
1607418300000|2020-12-08 09:05:00|26501.2|26494.2|26511.2|26504.2|26516.2|26509.2|26496.2|26489.2|265
1607418600000|2020-12-08 09:10:00|26513.7|26506.7|26511.2|26504.2|26516.2|26509.2|26506.2|26499.2|50
1607418900000|2020-12-08 09:15:00|26508.7|26501.7|26496.2|26489.2|26511.2|26504.2|26496.2|26489.2|116
1607419200000|2020-12-08 09:20:00|26493.7|26486.7|26481.2|26474.2|26496.2|26489.2|26481.2|26474.2|35
1607419500000|2020-12-08 09:25:00|26476.2|26469.2|26471.2|26464.2|26481.2|26474.2|26471.2|26464.2|19
1607419800000|2020-12-08 09:30:00|26468.7|26461.7|26476.2|26469.2|26478.7|26471.7|26466.2|26459.2|63
1607420100000|2020-12-08 09:35:00|26471.2|26464.2|26436.2|26429.2|26476.2|26469.2|26426.2|26419.2|175
1607420400000|2020-12-08 09:40:00|26433.7|26426.7|26441.2|26434.2|26443.7|26436.7|26431.2|26424.2|120
1607420700000|2020-12-08 09:45:00|26446.2|26439.2|26451.2|26444.2|26451.2|26444.2|26441.2|26434.2|171
1607421000000|2020-12-08 09:50:00|26448.7|26441.7|26446.2|26439.2|26456.2|26449.2|26446.2|26439.2|244
1607421300000|2020-12-08 09:55:00|26451.2|26444.2|26446.2|26439.2|26453.7|26446.7|26446.2|26439.2|472
1607421600000|2020-12-08 10:00:00|26448.7|26441.7|26436.2|26429.2|26448.7|26441.7|26431.2|26424.2|186
1607421900000|2020-12-08 10:05:00|26433.7|26426.7|26431.2|26424.2|26433.7|26426.7|26426.2|26419.2|45
1607422200000|2020-12-08 10:10:00|26433.7|26426.7|26431.2|26424.2|26436.2|26429.2|26426.2|26419.2|44
1607422500000|2020-12-08 10:15:00|26428.7|26421.7|26431.2|26424.2|26438.7|26431.7|26426.2|26419.2|40
1607422800000|2020-12-08 10:20:00|26428.7|26421.7|26426.2|26419.2|26431.2|26424.2|26423.7|26416.7|66
1607423100000|2020-12-08 10:25:00|26428.7|26421.7|26426.2|26419.2|26433.7|26426.7|26421.2|26414.2|59
1607423400000|2020-12-08 10:30:00|26428.7|26421.7|26426.2|26419.2|26436.2|26429.2|26423.7|26416.7|47
1607423700000|2020-12-08 10:35:00|26423.7|26416.7|26426.2|26419.2|26426.2|26419.2|26416.2|26409.2|48
1607424000000|2020-12-08 10:40:00|26428.7|26421.7|26426.2|26419.2|26431.2|26424.2|26411.2|26404.2|216
1607424300000|2020-12-08 10:45:00|26428.7|26421.7|26431.2|26424.2|26436.2|26429.2|26426.2|26419.2|36
1607424600000|2020-12-08 10:50:00|26433.7|26426.7|26441.2|26434.2|26448.7|26441.7|26431.2|26424.2|379
1607424900000|2020-12-08 10:55:00|26446.2|26439.2|26441.2|26434.2|26448.7|26441.7|26441.2|26434.2|58
1607425200000|2020-12-08 11:00:00|26438.7|26431.7|26421.2|26414.2|26441.2|26434.2|26418.7|26411.7|80
1607425500000|2020-12-08 11:05:00|26423.7|26416.7|26421.2|26414.2|26441.2|26434.2|26406.2|26399.2|113
1607425800000|2020-12-08 11:10:00|26426.2|26419.2|26406.2|26399.2|26426.2|26419.2|26406.2|26399.2|93
1607426100000|2020-12-08 11:15:00|26401.2|26394.2|26401.2|26394.2|26411.2|26404.2|26391.2|26384.2|131
1607426400000|2020-12-08 11:20:00|26398.7|26391.7|26411.2|26404.2|26411.2|26404.2|26388.7|26381.7|65
1607426700000|2020-12-08 11:25:00|26406.2|26399.2|26411.2|26404.2|26416.2|26409.2|26406.2|26399.2|79
1607427000000|2020-12-08 11:30:00|26408.7|26401.7|26406.2|26399.2|26411.2|26404.2|26401.2|26394.2|46
1607427300000|2020-12-08 11:35:00|26408.7|26401.7|26401.2|26394.2|26411.2|26404.2|26401.2|26394.2|38
1607427600000|2020-12-08 11:40:00|26403.7|26396.7|26391.2|26384.2|26411.2|26404.2|26391.2|26384.2|38
1607427900000|2020-12-08 11:45:00|26386.2|26379.2|26371.2|26364.2|26391.2|26384.2|26366.2|26359.2|102
1607428200000|2020-12-08 11:50:00|26368.7|26361.7|26376.2|26369.2|26376.2|26369.2|26366.2|26359.2|76
1607428500000|2020-12-08 11:55:00|26371.2|26364.2|26371.2|26364.2|26376.2|26369.2|26361.2|26354.2|95
1607428800000|2020-12-08 12:00:00|26373.7|26366.7|26381.2|26374.2|26386.2|26379.2|26366.2|26359.2|95
1607429100000|2020-12-08 12:05:00|26383.7|26376.7|26381.2|26374.2|26386.2|26379.2|26376.2|26369.2|155
1607429400000|2020-12-08 12:10:00|26378.7|26371.7|26381.2|26374.2|26381.2|26374.2|26371.2|26364.2|106
1607429700000|2020-12-08 12:15:00|26386.2|26379.2|26386.2|26379.2|26386.2|26379.2|26376.2|26369.2|62
1607430000000|2020-12-08 12:20:00|26391.2|26384.2|26391.2|26384.2|26396.2|26389.2|26388.7|26381.7|43
1607430300000|2020-12-08 12:25:00|26396.2|26389.2|26396.2|26389.2|26401.2|26394.2|26391.2|26384.2|88
1607430600000|2020-12-08 12:30:00|26398.7|26391.7|26411.2|26404.2|26411.2|26404.2|26396.2|26389.2|61
1607430900000|2020-12-08 12:35:00|26413.7|26406.7|26401.2|26394.2|26413.7|26406.7|26401.2|26394.2|40
1607431200000|2020-12-08 12:40:00|26403.7|26396.7|26406.2|26399.2|26411.2|26404.2|26396.2|26389.2|803
1607431500000|2020-12-08 12:45:00|26411.2|26404.2|26406.2|26399.2|26421.2|26414.2|26406.2|26399.2|68
1607431800000|2020-12-08 12:50:00|26403.7|26396.7|26421.2|26414.2|26426.2|26419.2|26401.2|26394.2|59
1607432100000|2020-12-08 12:55:00|26423.7|26416.7|26421.2|26414.2|26428.7|26421.7|26418.7|26411.7|20
1607432400000|2020-12-08 13:00:00|26423.7|26416.7|26426.2|26419.2|26431.2|26424.2|26421.2|26414.2|28
1607432700000|2020-12-08 13:05:00|26423.7|26416.7|26426.2|26419.2|26426.2|26419.2|26421.2|26414.2|58
1607433000000|2020-12-08 13:10:00|26421.2|26414.2|26436.2|26429.2|26441.2|26434.2|26421.2|26414.2|54
1607433300000|2020-12-08 13:15:00|26431.2|26424.2|26436.2|26429.2|26446.2|26439.2|26431.2|26424.2|129
1607433600000|2020-12-08 13:20:00|26438.7|26431.7|26441.2|26434.2|26446.2|26439.2|26436.2|26429.2|70
1607433900000|2020-12-08 13:25:00|26443.7|26436.7|26446.2|26439.2|26451.2|26444.2|26441.2|26434.2|21
1607434200000|2020-12-08 13:30:00|26451.2|26444.2|26441.2|26434.2|26451.2|26444.2|26441.2|26434.2|33
1607434500000|2020-12-08 13:35:00|26438.7|26431.7|26436.2|26429.2|26441.2|26434.2|26436.2|26429.2|138
1607434800000|2020-12-08 13:40:00|26431.2|26424.2|26431.2|26424.2|26438.7|26431.7|26426.2|26419.2|83
1607435100000|2020-12-08 13:45:00|26428.7|26421.7|26421.2|26414.2|26431.2|26424.2|26421.2|26414.2|70
1607435400000|2020-12-08 13:50:00|26423.7|26416.7|26421.2|26414.2|26426.2|26419.2|26421.2|26414.2|15
1607435700000|2020-12-08 13:55:00|26426.2|26419.2|26431.2|26424.2|26431.2|26424.2|26421.2|26414.2|38
1607436000000|2020-12-08 14:00:00|26436.2|26429.2|26426.2|26419.2|26436.2|26429.2|26416.2|26409.2|80
1607436300000|2020-12-08 14:05:00|26421.2|26414.2|26416.2|26409.2|26423.7|26416.7|26411.2|26404.2|54
1607436600000|2020-12-08 14:10:00|26421.2|26414.2|26421.2|26414.2|26421.2|26414.2|26416.2|26409.2|41
1607436900000|2020-12-08 14:15:00|26416.2|26409.2|26406.2|26399.2|26418.7|26411.7|26406.2|26399.2|36
1607437200000|2020-12-08 14:20:00|26411.2|26404.2|26406.2|26399.2|26411.2|26404.2|26401.2|26394.2|38
1607437500000|2020-12-08 14:25:00|26408.7|26401.7|26411.2|26404.2|26416.2|26409.2|26406.2|26399.2|80
1607437800000|2020-12-08 14:30:00|26408.7|26401.7|26431.2|26424.2|26436.2|26429.2|26408.7|26401.7|381
1607438100000|2020-12-08 14:35:00|26436.2|26429.2|26446.2|26439.2|26451.2|26444.2|26436.2|26429.2|241
1607438400000|2020-12-08 14:40:00|26451.2|26444.2|26466.2|26459.2|26466.2|26459.2|26441.2|26434.2|197
1607438700000|2020-12-08 14:45:00|26471.2|26464.2|26456.2|26449.2|26471.2|26464.2|26456.2|26449.2|357
1607439000000|2020-12-08 14:50:00|26458.7|26451.7|26456.2|26449.2|26466.2|26459.2|26451.2|26444.2|1009
1607439300000|2020-12-08 14:55:00|26458.7|26451.7|26466.2|26459.2|26471.2|26464.2|26451.2|26444.2|163
1607439600000|2020-12-08 15:00:00|26468.7|26461.7|26451.2|26444.2|26476.2|26469.2|26451.2|26444.2|163
1607439900000|2020-12-08 15:05:00|26456.2|26449.2|26476.2|26469.2|26478.7|26471.7|26446.2|26439.2|324
1607440200000|2020-12-08 15:10:00|26471.2|26464.2|26471.2|26464.2|26481.2|26474.2|26466.2|26459.2|869
1607440500000|2020-12-08 15:15:00|26466.2|26459.2|26436.2|26429.2|26471.2|26464.2|26436.2|26429.2|256
1607440800000|2020-12-08 15:20:00|26438.7|26431.7|26416.2|26409.2|26441.2|26434.2|26416.2|26409.2|306
1607441100000|2020-12-08 15:25:00|26421.2|26414.2|26446.2|26439.2|26446.2|26439.2|26416.2|26409.2|138
1607441400000|2020-12-08 15:30:00|26443.7|26436.7|26456.2|26449.2|26466.2|26459.2|26441.2|26434.2|246
1607441700000|2020-12-08 15:35:00|26461.2|26454.2|26463.7|26456.7|26471.2|26464.2|26461.2|26454.2|109
1607442000000|2020-12-08 15:40:00|26466.2|26459.2|26471.2|26464.2|26471.2|26464.2|26466.2|26459.2|85
1607442300000|2020-12-08 15:45:00|26476.2|26469.2|26476.2|26469.2|26478.7|26471.7|26466.2|26459.2|98
1607442600000|2020-12-08 15:50:00|26473.7|26466.7|26486.2|26479.2|26491.2|26484.2|26471.2|26464.2|54
1607442900000|2020-12-08 15:55:00|26491.2|26484.2|26491.2|26484.2|26491.2|26484.2|26481.2|26474.2|143
1607443200000|2020-12-08 16:00:00|26493.7|26486.7|26506.2|26499.2|26513.7|26506.7|26491.2|26484.2|1450
1607443500000|2020-12-08 16:05:00|26511.2|26504.2|26501.2|26494.2|26516.2|26509.2|26496.2|26489.2|139
1607443800000|2020-12-08 16:10:00|26506.2|26499.2|26501.2|26494.2|26506.2|26499.2|26496.2|26489.2|126
1607444100000|2020-12-08 16:15:00|26503.7|26496.7|26501.2|26494.2|26511.2|26504.2|26501.2|26494.2|102
1607444400000|2020-12-08 16:20:00|26503.7|26496.7|26501.2|26494.2|26516.2|26509.2|26501.2|26494.2|83
1607444700000|2020-12-08 16:25:00|26506.2|26499.2|26511.2|26504.2|26516.2|26509.2|26501.2|26494.2|70
1607445000000|2020-12-08 16:30:00|26516.2|26509.2|26511.2|26504.2|26521.2|26514.2|26506.2|26499.2|117
1607445300000|2020-12-08 16:35:00|26513.7|26506.7|26511.2|26504.2|26521.2|26514.2|26511.2|26504.2|81
1607445600000|2020-12-08 16:40:00|26506.2|26499.2|26506.2|26499.2|26508.7|26501.7|26501.2|26494.2|108
1607445900000|2020-12-08 16:45:00|26508.7|26501.7|26511.2|26504.2|26516.2|26509.2|26506.2|26499.2|40
1607446200000|2020-12-08 16:50:00|26513.7|26506.7|26511.2|26504.2|26521.2|26514.2|26511.2|26504.2|41
1607446500000|2020-12-08 16:55:00|26506.2|26499.2|26516.2|26509.2|26516.2|26509.2|26506.2|26499.2|173
1607446800000|2020-12-08 17:00:00|26521.2|26514.2|26521.2|26514.2|26521.2|26514.2|26516.2|26509.2|74
1607447100000|2020-12-08 17:05:00|26526.2|26519.2|26521.2|26514.2|26526.2|26519.2|26521.2|26514.2|80
1607447400000|2020-12-08 17:10:00|26526.2|26519.2|26521.2|26514.2|26526.2|26519.2|26516.2|26509.2|880
1607447700000|2020-12-08 17:15:00|26526.2|26519.2|26521.2|26514.2|26526.2|26519.2|26521.2|26514.2|52
1607448000000|2020-12-08 17:20:00|26526.2|26519.2|26521.2|26514.2|26531.2|26524.2|26521.2|26514.2|68
1607448300000|2020-12-08 17:25:00|26523.7|26516.7|26526.2|26519.2|26531.2|26524.2|26521.2|26514.2|39
1607448600000|2020-12-08 17:30:00|26528.7|26521.7|26526.2|26519.2|26531.2|26524.2|26521.2|26514.2|84
1607448900000|2020-12-08 17:35:00|26523.7|26516.7|26526.2|26519.2|26526.2|26519.2|26521.2|26514.2|47
1607449200000|2020-12-08 17:40:00|26523.7|26516.7|26531.2|26524.2|26531.2|26524.2|26521.2|26514.2|136
1607449500000|2020-12-08 17:45:00|26526.2|26519.2|26526.2|26519.2|26531.2|26524.2|26521.2|26514.2|231
1607449800000|2020-12-08 17:50:00|26531.2|26524.2|26531.2|26524.2|26541.2|26534.2|26526.2|26519.2|108
1607450100000|2020-12-08 17:55:00|26528.7|26521.7|26531.2|26524.2|26531.2|26524.2|26526.2|26519.2|46
1607450400000|2020-12-08 18:00:00|26533.7|26526.7|26536.2|26529.2|26541.2|26534.2|26531.2|26524.2|154
1607450700000|2020-12-08 18:05:00|26538.7|26531.7|26541.2|26534.2|26541.2|26534.2|26536.2|26529.2|26
1607451000000|2020-12-08 18:10:00|26546.2|26539.2|26541.2|26534.2|26546.2|26539.2|26541.2|26534.2|127
1607451300000|2020-12-08 18:15:00|26536.2|26529.2|26551.2|26544.2|26556.2|26549.2|26536.2|26529.2|110
1607451600000|2020-12-08 18:20:00|26546.2|26539.2|26551.2|26544.2|26556.2|26549.2|26546.2|26539.2|58
1607451900000|2020-12-08 18:25:00|26553.7|26546.7|26556.2|26549.2|26556.2|26549.2|26546.2|26539.2|113
1607452200000|2020-12-08 18:30:00|26558.7|26551.7|26556.2|26549.2|26561.2|26554.2|26546.2|26539.2|48
1607452500000|2020-12-08 18:35:00|26553.7|26546.7|26558.7|26551.7|26566.2|26559.2|26551.2|26544.2|191
1607452800000|2020-12-08 18:40:00|26556.2|26549.2|26561.2|26554.2|26561.2|26554.2|26556.2|26549.2|38
1607453100000|2020-12-08 18:45:00|26563.7|26556.7|26561.2|26554.2|26566.2|26559.2|26556.2|26549.2|42
1607453400000|2020-12-08 18:50:00|26566.2|26559.2|26556.2|26549.2|26571.2|26564.2|26556.2|26549.2|73
1607453700000|2020-12-08 18:55:00|26551.2|26544.2|26546.2|26539.2|26553.7|26546.7|26546.2|26539.2|83
1607454000000|2020-12-08 19:00:00|26548.7|26541.7|26556.2|26549.2|26556.2|26549.2|26546.2|26539.2|77
1607454300000|2020-12-08 19:05:00|26553.7|26546.7|26551.2|26544.2|26556.2|26549.2|26546.2|26539.2|47
1607454600000|2020-12-08 19:10:00|26553.7|26546.7|26561.2|26554.2|26561.2|26554.2|26551.2|26544.2|23
1607454900000|2020-12-08 19:15:00|26563.7|26556.7|26561.2|26554.2|26566.2|26559.2|26553.7|26546.7|58
1607455200000|2020-12-08 19:20:00|26566.2|26559.2|26571.2|26564.2|26576.2|26569.2|26566.2|26559.2|152
1607455500000|2020-12-08 19:25:00|26573.7|26566.7|26571.2|26564.2|26578.7|26571.7|26566.2|26559.2|67
1607455800000|2020-12-08 19:30:00|26573.7|26566.7|26571.2|26564.2|26576.2|26569.2|26566.2|26559.2|69
1607456100000|2020-12-08 19:35:00|26566.2|26559.2|26566.2|26559.2|26571.2|26564.2|26561.2|26554.2|62
1607456400000|2020-12-08 19:40:00|26571.2|26564.2|26566.2|26559.2|26571.2|26564.2|26566.2|26559.2|40
1607456700000|2020-12-08 19:45:00|26571.2|26564.2|26551.2|26544.2|26571.2|26564.2|26551.2|26544.2|123
1607457000000|2020-12-08 19:50:00|26553.7|26546.7|26551.2|26544.2|26556.2|26549.2|26546.2|26539.2|86
1607457300000|2020-12-08 19:55:00|26553.7|26546.7|26558.7|26551.7|26561.2|26554.2|26551.2|26544.2|66
1607457600000|2020-12-08 20:00:00|26561.2|26554.2|26556.2|26549.2|26561.2|26554.2|26553.7|26546.7|719
1607457900000|2020-12-08 20:05:00|26558.7|26551.7|26561.2|26554.2|26561.2|26554.2|26556.2|26549.2|340
1607458200000|2020-12-08 20:10:00|26563.7|26556.7|26558.7|26551.7|26566.2|26559.2|26551.2|26544.2|177
1607458500000|2020-12-08 20:15:00|26561.2|26554.2|26553.7|26546.7|26561.2|26554.2|26546.2|26539.2|68
1607458800000|2020-12-08 20:20:00|26551.2|26544.2|26553.7|26546.7|26556.2|26549.2|26541.2|26534.2|235
1607459100000|2020-12-08 20:25:00|26551.2|26544.2|26568.7|26561.7|26571.2|26564.2|26551.2|26544.2|60
1607459400000|2020-12-08 20:30:00|26566.2|26559.2|26568.7|26561.7|26571.2|26564.2|26561.2|26554.2|68
1607459700000|2020-12-08 20:35:00|26566.2|26559.2|26563.7|26556.7|26571.2|26564.2|26561.2|26554.2|92
1607460000000|2020-12-08 20:40:00|26561.2|26554.2|26561.2|26554.2|26563.7|26556.7|26556.2|26549.2|68
1607460300000|2020-12-08 20:45:00|26566.2|26559.2|26546.2|26539.2|26566.2|26559.2|26546.2|26539.2|133
1607460600000|2020-12-08 20:50:00|26548.7|26541.7|26551.2|26544.2|26553.7|26546.7|26546.2|26539.2|232
1607460900000|2020-12-08 20:55:00|26548.7|26541.7|26576.2|26569.2|26576.2|26569.2|26546.2|26539.2|400
1607461200000|2020-12-08 21:00:00|26578.7|26571.7|26558.7|26551.7|26578.7|26571.7|26558.7|26551.7|110
1607461500000|2020-12-08 21:05:00|26556.2|26549.2|26551.2|26544.2|26556.2|26549.2|26548.7|26541.7|27
1607461800000|2020-12-08 21:10:00|26546.2|26539.2|26536.2|26529.2|26551.2|26544.2|26531.2|26524.2|40
1607462100000|2020-12-08 21:15:00|26540.2|26525.2|26542.7|26527.7|26542.7|26527.7|26540.2|26525.2|12
1607462400000|2020-12-08 21:20:00|26545.2|26530.2|26545.2|26530.2|26545.2|26530.2|26545.2|26530.2|0
1607462700000|2020-12-08 21:25:00|||||||||2
1607463000000|2020-12-08 21:30:00|26547.7|26532.7|26545.2|26530.2|26547.7|26532.7|26545.2|26530.2|24
1607463300000|2020-12-08 21:35:00|26547.7|26532.7|26550.2|26535.2|26550.2|26535.2|26545.2|26530.2|12
1607463600000|2020-12-08 21:40:00|26547.7|26532.7|26547.7|26532.7|26547.7|26532.7|26547.7|26532.7|3
1607463900000|2020-12-08 21:45:00|26550.2|26535.2|26530.2|26515.2|26550.2|26535.2|26525.2|26510.2|68
1607464200000|2020-12-08 21:50:00|26527.7|26512.7|26542.7|26527.7|26542.7|26527.7|26527.7|26512.7|49
1607464500000|2020-12-08 21:55:00|26540.2|26525.2|26539.7|26509.7|26561.5|26531.5|26532.7|26509.7|2029
1607464800000|2020-12-08 22:00:00|26539.6|26509.6|26543.5|26513.5|26543.9|26513.9|26539.6|26509.6|0
1607465100000|2020-12-08 22:05:00|26543.3|26513.3|26541.9|26511.9|26543.3|26513.3|26541.9|26511.9|0
1607465400000|2020-12-08 22:10:00|26541.7|26511.7|26542.4|26512.4|26542.9|26512.9|26541.3|26511.3|0
1607465700000|2020-12-08 22:15:00|26542.7|26512.7|26547.1|26517.1|26548.6|26518.6|26542.7|26512.7|0
1607466000000|2020-12-08 22:20:00|26546.4|26516.4|26546.2|26516.2|26547.1|26517.1|26546|26516|0
1607466300000|2020-12-08 22:25:00|26546|26516|26546.9|26516.9|26546.9|26516.9|26546|26516|0
1607466600000|2020-12-08 22:30:00|26547.1|26517.1|26550.9|26520.9|26551.6|26521.6|26547.1|26517.1|0
1607466900000|2020-12-08 22:35:00|26551.1|26521.1|26549.9|26519.9|26551.8|26521.8|26548|26518|0
1607467200000|2020-12-08 22:40:00|26549|26519|26551.3|26521.3|26551.3|26521.3|26547.9|26517.9|0
1607467500000|2020-12-08 22:45:00|26551.1|26521.1|26561.1|26531.1|26561.1|26531.1|26551|26521|0
1607467800000|2020-12-08 22:50:00|26561.5|26531.5|26560.3|26530.3|26562.3|26532.3|26559.8|26529.8|0
1607468100000|2020-12-08 22:55:00|26560.7|26530.7|26560.3|26530.3|26562.5|26532.5|26559|26529|0
1607468400000|2020-12-08 23:00:00|26582|26552|26592.7|26577.7|26632.7|26617.7|26579.7|26549.7|110
1607468700000|2020-12-08 23:05:00|26595.2|26580.2|26590.2|26575.2|26595.2|26580.2|26590.2|26575.2|1
1607469000000|2020-12-08 23:10:00|26595.2|26580.2|26590.2|26575.2|26595.2|26580.2|26590.2|26575.2|7
1607469300000|2020-12-08 23:15:00|26585.2|26570.2|26587.7|26572.7|26590.2|26575.2|26585.2|26570.2|12
1607469600000|2020-12-08 23:20:00|26585.2|26570.2|26582.7|26567.7|26590.2|26575.2|26575.2|26560.2|28
1607469900000|2020-12-08 23:25:00|26580.2|26565.2|26577.7|26562.7|26580.2|26565.2|26575.2|26560.2|8
1607470200000|2020-12-08 23:30:00|26575.2|26560.2|26566.1|26559.1|26577.7|26566.7|26561.2|26554.2|26343
1607470500000|2020-12-08 23:35:00|26563.6|26556.6|26541.1|26534.1|26566.1|26559.1|26531.1|26524.1|438
1607470800000|2020-12-08 23:40:00|26546.1|26539.1|26546.1|26539.1|26551.1|26544.1|26536.1|26529.1|3222
1607471100000|2020-12-08 23:45:00|26541.1|26534.1|26546.1|26539.1|26551.1|26544.1|26513.6|26506.6|1347
1607471400000|2020-12-08 23:50:00|26548.6|26541.6|26546.1|26539.1|26551.1|26544.1|26533.6|26526.6|269
1607471700000|2020-12-08 23:55:00|26543.6|26536.6|26551.1|26544.1|26561.1|26554.1|26541.1|26534.1|413
1607472000000|2020-12-09 00:00:00|26543.6|26536.6|26631.1|26624.1|26658.6|26651.6|26541.1|26534.1|2181
1607472300000|2020-12-09 00:05:00|26628.6|26621.6|26666.1|26659.1|26681.1|26674.1|26628.6|26621.6|1342
1607472600000|2020-12-09 00:10:00|26663.6|26656.6|26711.1|26704.1|26716.1|26709.1|26656.1|26649.1|844
1607472900000|2020-12-09 00:15:00|26706.1|26699.1|26711.1|26704.1|26721.1|26714.1|26703.6|26696.6|622
1607473200000|2020-12-09 00:20:00|26708.6|26701.6|26696.1|26689.1|26726.1|26719.1|26696.1|26689.1|657
1607473500000|2020-12-09 00:25:00|26698.6|26691.6|26726.1|26719.1|26726.1|26719.1|26696.1|26689.1|487
1607473800000|2020-12-09 00:30:00|26721.1|26714.1|26726.1|26719.1|26731.1|26724.1|26701.1|26694.1|573
1607474100000|2020-12-09 00:35:00|26728.6|26721.6|26716.1|26709.1|26731.1|26724.1|26703.6|26696.6|358
1607474400000|2020-12-09 00:40:00|26718.6|26711.6|26711.1|26704.1|26736.1|26729.1|26711.1|26704.1|409
1607474700000|2020-12-09 00:45:00|26713.6|26706.6|26716.1|26709.1|26726.1|26719.1|26711.1|26704.1|246
1607475000000|2020-12-09 00:50:00|26721.1|26714.1|26796.1|26789.1|26806.1|26799.1|26718.6|26711.6|1378
1607475300000|2020-12-09 00:55:00|26801.1|26794.1|26751.1|26744.1|26803.6|26796.6|26746.1|26739.1|1143
1607475600000|2020-12-09 01:00:00|26746.1|26739.1|26731.1|26724.1|26753.6|26746.6|26728.6|26721.6|372
1607475900000|2020-12-09 01:05:00|26736.1|26729.1|26756.1|26749.1|26761.1|26754.1|26731.1|26724.1|343
1607476200000|2020-12-09 01:10:00|26753.6|26746.6|26753.6|26746.6|26766.1|26759.1|26746.1|26739.1|408
1607476500000|2020-12-09 01:15:00|26751.1|26744.1|26751.1|26744.1|26766.1|26759.1|26746.1|26739.1|1326
1607476800000|2020-12-09 01:20:00|26753.6|26746.6|26746.1|26739.1|26761.1|26754.1|26723.6|26716.6|372
1607477100000|2020-12-09 01:25:00|26741.1|26734.1|26731.1|26724.1|26746.1|26739.1|26731.1|26724.1|256
1607477400000|2020-12-09 01:30:00|26733.6|26726.6|26741.1|26734.1|26756.1|26749.1|26731.1|26724.1|1421
1607477700000|2020-12-09 01:35:00|26738.6|26731.6|26736.1|26729.1|26751.1|26744.1|26731.1|26724.1|150
1607478000000|2020-12-09 01:40:00|26741.1|26734.1|26756.1|26749.1|26761.1|26754.1|26736.1|26729.1|217
1607478300000|2020-12-09 01:45:00|26758.6|26751.6|26741.1|26734.1|26763.6|26756.6|26731.1|26724.1|227
1607478600000|2020-12-09 01:50:00|26743.6|26736.6|26726.1|26719.1|26751.1|26744.1|26721.1|26714.1|325
1607478900000|2020-12-09 01:55:00|26728.6|26721.6|26696.1|26689.1|26731.1|26724.1|26696.1|26689.1|1394
1607479200000|2020-12-09 02:00:00|26691.1|26684.1|26716.1|26709.1|26726.1|26719.1|26691.1|26684.1|458
1607479500000|2020-12-09 02:05:00|26713.6|26706.6|26731.1|26724.1|26736.1|26729.1|26706.1|26699.1|188
1607479800000|2020-12-09 02:10:00|26728.6|26721.6|26736.1|26729.1|26736.1|26729.1|26728.6|26721.6|189
1607480100000|2020-12-09 02:15:00|26733.6|26726.6|26741.1|26734.1|26746.1|26739.1|26726.1|26719.1|161
1607480400000|2020-12-09 02:20:00|26743.6|26736.6|26741.1|26734.1|26746.1|26739.1|26731.1|26724.1|166
1607480700000|2020-12-09 02:25:00|26743.6|26736.6|26741.1|26734.1|26751.1|26744.1|26741.1|26734.1|423
1607481000000|2020-12-09 02:30:00|26743.6|26736.6|26746.1|26739.1|26753.6|26746.6|26741.1|26734.1|311
1607481300000|2020-12-09 02:35:00|26748.6|26741.6|26756.1|26749.1|26761.1|26754.1|26741.1|26734.1|245
1607481600000|2020-12-09 02:40:00|26751.1|26744.1|26751.1|26744.1|26756.1|26749.1|26746.1|26739.1|123
1607481900000|2020-12-09 02:45:00|26753.6|26746.6|26771.1|26764.1|26776.1|26769.1|26751.1|26744.1|104
1607482200000|2020-12-09 02:50:00|26766.1|26759.1|26771.1|26764.1|26776.1|26769.1|26766.1|26759.1|901
1607482500000|2020-12-09 02:55:00|26768.6|26761.6|26766.1|26759.1|26771.1|26764.1|26761.1|26754.1|57
1607482800000|2020-12-09 03:00:00|26771.1|26764.1|26766.1|26759.1|26771.1|26764.1|26763.6|26756.6|32
1607483100000|2020-12-09 03:05:00|26763.6|26756.6|26761.1|26754.1|26763.6|26756.6|26751.1|26744.1|87
1607483400000|2020-12-09 03:10:00|26758.6|26751.6|26771.1|26764.1|26771.1|26764.1|26756.1|26749.1|243
1607483700000|2020-12-09 03:15:00|26768.6|26761.6|26781.1|26774.1|26781.1|26774.1|26761.1|26754.1|2080
1607484000000|2020-12-09 03:20:00|26783.6|26776.6|26766.1|26759.1|26786.1|26779.1|26761.1|26754.1|218
1607484300000|2020-12-09 03:25:00|26763.6|26756.6|26751.1|26744.1|26766.1|26759.1|26751.1|26744.1|704
1607484600000|2020-12-09 03:30:00|26748.6|26741.6|26811.1|26804.1|26823.6|26816.6|26746.1|26739.1|923
1607484900000|2020-12-09 03:35:00|26816.1|26809.1|26786.1|26779.1|26821.1|26814.1|26786.1|26779.1|267
1607485200000|2020-12-09 03:40:00|26783.6|26776.6|26771.1|26764.1|26786.1|26779.1|26761.1|26754.1|1812
1607485500000|2020-12-09 03:45:00|26773.6|26766.6|26776.1|26769.1|26776.1|26769.1|26761.1|26754.1|104
1607485800000|2020-12-09 03:50:00|26778.6|26771.6|26771.1|26764.1|26786.1|26779.1|26771.1|26764.1|166
1607486100000|2020-12-09 03:55:00|26773.6|26766.6|26773.6|26766.6|26781.1|26774.1|26771.1|26764.1|783
1607486400000|2020-12-09 04:00:00|26771.1|26764.1|26801.1|26794.1|26801.1|26794.1|26771.1|26764.1|120
1607486700000|2020-12-09 04:05:00|26796.1|26789.1|26791.1|26784.1|26801.1|26794.1|26783.6|26776.6|258
1607487000000|2020-12-09 04:10:00|26793.6|26786.6|26766.1|26759.1|26798.6|26791.6|26761.1|26754.1|754
1607487300000|2020-12-09 04:15:00|26768.6|26761.6|26776.1|26769.1|26781.1|26774.1|26768.6|26761.6|706
1607487600000|2020-12-09 04:20:00|26778.6|26771.6|26776.1|26769.1|26781.1|26774.1|26771.1|26764.1|99
1607487900000|2020-12-09 04:25:00|26771.1|26764.1|26776.1|26769.1|26776.1|26769.1|26771.1|26764.1|631
1607488200000|2020-12-09 04:30:00|26778.6|26771.6|26771.1|26764.1|26781.1|26774.1|26771.1|26764.1|115
1607488500000|2020-12-09 04:35:00|26766.1|26759.1|26786.1|26779.1|26786.1|26779.1|26766.1|26759.1|193
1607488800000|2020-12-09 04:40:00|26781.1|26774.1|26801.1|26794.1|26801.1|26794.1|26781.1|26774.1|175
1607489100000|2020-12-09 04:45:00|26796.1|26789.1|26796.1|26789.1|26806.1|26799.1|26786.1|26779.1|189
1607489400000|2020-12-09 04:50:00|26793.6|26786.6|26791.1|26784.1|26801.1|26794.1|26791.1|26784.1|93
1607489700000|2020-12-09 04:55:00|26793.6|26786.6|26806.1|26799.1|26806.1|26799.1|26781.1|26774.1|142
1607490000000|2020-12-09 05:00:00|26808.6|26801.6|26801.1|26794.1|26811.1|26804.1|26791.1|26784.1|315
1607490300000|2020-12-09 05:05:00|26798.6|26791.6|26786.1|26779.1|26798.6|26791.6|26781.1|26774.1|356
1607490600000|2020-12-09 05:10:00|26788.6|26781.6|26781.1|26774.1|26791.1|26784.1|26776.1|26769.1|163
1607490900000|2020-12-09 05:15:00|26778.6|26771.6|26771.1|26764.1|26786.1|26779.1|26771.1|26764.1|329
1607491200000|2020-12-09 05:20:00|26766.1|26759.1|26773.6|26766.6|26781.1|26774.1|26766.1|26759.1|343
1607491500000|2020-12-09 05:25:00|26771.1|26764.1|26766.1|26759.1|26781.1|26774.1|26766.1|26759.1|145
1607491800000|2020-12-09 05:30:00|26763.6|26756.6|26766.1|26759.1|26776.1|26769.1|26761.1|26754.1|370
1607492100000|2020-12-09 05:35:00|26761.1|26754.1|26801.1|26794.1|26803.6|26796.6|26761.1|26754.1|724
1607492400000|2020-12-09 05:40:00|26803.6|26796.6|26793.6|26786.6|26803.6|26796.6|26783.6|26776.6|444
1607492700000|2020-12-09 05:45:00|26796.1|26789.1|26801.1|26794.1|26806.1|26799.1|26791.1|26784.1|821
1607493000000|2020-12-09 05:50:00|26798.6|26791.6|26786.1|26779.1|26806.1|26799.1|26786.1|26779.1|375
1607493300000|2020-12-09 05:55:00|26783.6|26776.6|26796.1|26789.1|26796.1|26789.1|26781.1|26774.1|936
1607493600000|2020-12-09 06:00:00|26798.6|26791.6|26826.1|26819.1|26831.1|26824.1|26791.1|26784.1|1486
1607493900000|2020-12-09 06:05:00|26831.1|26824.1|26781.1|26774.1|26851.1|26844.1|26776.1|26769.1|617
1607494200000|2020-12-09 06:10:00|26836|26829|26856|26849|26856|26849|26836|26829|352
1607494500000|2020-12-09 06:15:00|26853.5|26846.5|26856|26849|26856|26849|26841|26834|1012
1607494800000|2020-12-09 06:20:00|26853.5|26846.5|26836|26829|26856|26849|26831|26824|178
1607495100000|2020-12-09 06:25:00|26838.5|26831.5|26836|26829|26841|26834|26836|26829|24
1607495400000|2020-12-09 06:30:00|26841|26834|26826|26819|26841|26834|26826|26819|78
1607495700000|2020-12-09 06:35:00|26823.5|26816.5|26821|26814|26823.5|26816.5|26821|26814|8
1607496000000|2020-12-09 06:40:00|26816|26809|26813.5|26806.5|26818.5|26811.5|26811|26804|69
1607496300000|2020-12-09 06:45:00|26816|26809|26821|26814|26823.5|26816.5|26816|26809|1
1607496600000|2020-12-09 06:50:00|26818.5|26811.5|26821|26814|26823.5|26816.5|26816|26809|3
1607496900000|2020-12-09 06:55:00|26818.5|26811.5|26823.5|26816.5|26826|26819|26813.5|26806.5|54
1607497200000|2020-12-09 07:00:00|26828.5|26821.5|26836|26829|26843.5|26836.5|26826|26819|37
1607497500000|2020-12-09 07:05:00|26838.5|26831.5|26821|26814|26841|26834|26816|26809|74
1607497800000|2020-12-09 07:10:00|26823.5|26816.5|26821|26814|26823.5|26816.5|26816|26809|30
1607498100000|2020-12-09 07:15:00|26816|26809|26826|26819|26826|26819|26811|26804|201
1607498400000|2020-12-09 07:20:00|26831|26824|26811|26804|26831|26824|26811|26804|72
1607498700000|2020-12-09 07:25:00|26816|26809|26833.5|26826.5|26836|26829|26816|26809|115
1607499000000|2020-12-09 07:30:00|26836|26829|26838.5|26831.5|26848.5|26841.5|26831|26824|94
1607499300000|2020-12-09 07:35:00|26841|26834|26826|26819|26843.5|26836.5|26821|26814|5
1607499600000|2020-12-09 07:40:00|26828.5|26821.5|26818.5|26811.5|26831|26824|26816|26809|10
1607499900000|2020-12-09 07:45:00|26816|26809|26818.5|26811.5|26826|26819|26816|26809|10
1607500200000|2020-12-09 07:50:00|26821|26814|26813.5|26806.5|26821|26814|26813.5|26806.5|0
1607500500000|2020-12-09 07:55:00|26811|26804|26826|26819|26828.5|26821.5|26808.5|26801.5|32
1607500800000|2020-12-09 08:00:00|26823.5|26816.5|26816|26809|26836|26829|26808.5|26801.5|217
1607501100000|2020-12-09 08:05:00|26813.5|26806.5|26811|26804|26818.5|26811.5|26806|26799|4
1607501400000|2020-12-09 08:10:00|26813.5|26806.5|26806|26799|26813.5|26806.5|26803.5|26796.5|32
1607501700000|2020-12-09 08:15:00|26803.5|26796.5|26836|26829|26838.5|26831.5|26801|26794|63
1607502000000|2020-12-09 08:20:00|26838.5|26831.5|26823.5|26816.5|26841|26834|26811|26804|147
1607502300000|2020-12-09 08:25:00|26821|26814|26846|26839|26866|26859|26821|26814|221
1607502600000|2020-12-09 08:30:00|26843.5|26836.5|26866|26859|26871|26864|26843.5|26836.5|223
1607502900000|2020-12-09 08:35:00|26871|26864|26871|26864|26871|26864|26861|26854|81
1607503200000|2020-12-09 08:40:00|26868.5|26861.5|26886|26879|26891|26884|26868.5|26861.5|79
1607503500000|2020-12-09 08:45:00|26888.5|26881.5|26906|26899|26906|26899|26888.5|26881.5|81
1607503800000|2020-12-09 08:50:00|26911|26904|26906|26899|26916|26909|26896|26889|263
1607504100000|2020-12-09 08:55:00|26911|26904|26896|26889|26916|26909|26886|26879|103
1607504400000|2020-12-09 09:00:00|26898.5|26891.5|26888.5|26881.5|26901|26894|26886|26879|90
1607504700000|2020-12-09 09:05:00|26891|26884|26883.5|26876.5|26893.5|26886.5|26876|26869|59
1607505000000|2020-12-09 09:10:00|26881|26874|26871|26864|26886|26879|26866|26859|63
1607505300000|2020-12-09 09:15:00|26868.5|26861.5|26871|26864|26876|26869|26866|26859|49
1607505600000|2020-12-09 09:20:00|26868.5|26861.5|26866|26859|26871|26864|26863.5|26856.5|150
1607505900000|2020-12-09 09:25:00|26868.5|26861.5|26863.5|26856.5|26871|26864|26858.5|26851.5|44
1607506200000|2020-12-09 09:30:00|26866|26859|26866|26859|26871|26864|26861|26854|36
1607506500000|2020-12-09 09:35:00|26861|26854|26863.5|26856.5|26866|26859|26856|26849|67
1607506800000|2020-12-09 09:40:00|26861|26854|26878.5|26871.5|26881|26874|26861|26854|48
1607507100000|2020-12-09 09:45:00|26881|26874|26876|26869|26881|26874|26871|26864|34
1607507400000|2020-12-09 09:50:00|26878.5|26871.5|26878.5|26871.5|26881|26874|26871|26864|38
1607507700000|2020-12-09 09:55:00|26881|26874|26873.5|26866.5|26881|26874|26871|26864|144
1607508000000|2020-12-09 10:00:00|26876|26869|26876|26869|26881|26874|26871|26864|10
1607508300000|2020-12-09 10:05:00|26878.5|26871.5|26868.5|26861.5|26881|26874|26866|26859|1029
1607508600000|2020-12-09 10:10:00|26866|26859|26866|26859|26868.5|26861.5|26861|26854|24
1607508900000|2020-12-09 10:15:00|26863.5|26856.5|26876|26869|26876|26869|26861|26854|52
1607509200000|2020-12-09 10:20:00|26873.5|26866.5|26871|26864|26876|26869|26868.5|26861.5|17
1607509500000|2020-12-09 10:25:00|26868.5|26861.5|26863.5|26856.5|26871|26864|26863.5|26856.5|24
1607509800000|2020-12-09 10:30:00|26861|26854|26866|26859|26871|26864|26861|26854|44
1607510100000|2020-12-09 10:35:00|26861|26854|26866|26859|26866|26859|26861|26854|15
1607510400000|2020-12-09 10:40:00|26863.5|26856.5|26866|26859|26868.5|26861.5|26861|26854|77
1607510700000|2020-12-09 10:45:00|26868.5|26861.5|26868.5|26861.5|26871|26864|26868.5|26861.5|18
1607511000000|2020-12-09 10:50:00|26871|26864|26866|26859|26871|26864|26866|26859|4
1607511300000|2020-12-09 10:55:00|26868.5|26861.5|26871|26864|26871|26864|26866|26859|21
1607511600000|2020-12-09 11:00:00|26868.5|26861.5|26863.5|26856.5|26868.5|26861.5|26861|26854|82
1607511900000|2020-12-09 11:05:00|26861|26854|26861|26854|26866|26859|26861|26854|17
1607512200000|2020-12-09 11:10:00|26863.5|26856.5|26863.5|26856.5|26866|26859|26858.5|26851.5|42
1607512500000|2020-12-09 11:15:00|26866|26859|26863.5|26856.5|26868.5|26861.5|26861|26854|33
1607512800000|2020-12-09 11:20:00|26861|26854|26866|26859|26873.5|26866.5|26861|26854|333
1607513100000|2020-12-09 11:25:00|26868.5|26861.5|26868.5|26861.5|26871|26864|26866|26859|43
1607513400000|2020-12-09 11:30:00|26871|26864|26866|26859|26871|26864|26866|26859|12
1607513700000|2020-12-09 11:35:00|26861|26854|26856|26849|26861|26854|26856|26849|53
1607514000000|2020-12-09 11:40:00|26858.5|26851.5|26856|26849|26861|26854|26856|26849|15
1607514300000|2020-12-09 11:45:00|26853.5|26846.5|26846|26839|26856|26849|26846|26839|330
1607514600000|2020-12-09 11:50:00|26843.5|26836.5|26841|26834|26846|26839|26841|26834|31
1607514900000|2020-12-09 11:55:00|26836|26829|26828.5|26821.5|26838.5|26831.5|26826|26819|99
1607515200000|2020-12-09 12:00:00|26831|26824|26826|26819|26831|26824|26821|26814|194
1607515500000|2020-12-09 12:05:00|26821|26814|26816|26809|26821|26814|26816|26809|33
1607515800000|2020-12-09 12:10:00|26821|26814|26816|26809|26821|26814|26811|26804|50
1607516100000|2020-12-09 12:15:00|26818.5|26811.5|26823.5|26816.5|26823.5|26816.5|26816|26809|18
1607516400000|2020-12-09 12:20:00|26826|26819|26818.5|26811.5|26826|26819|26816|26809|10
1607516700000|2020-12-09 12:25:00|26821|26814|26816|26809|26821|26814|26811|26804|29
1607517000000|2020-12-09 12:30:00|26821|26814|26813.5|26806.5|26821|26814|26811|26804|19
1607517300000|2020-12-09 12:35:00|26816|26809|26796|26789|26816|26809|26791|26784|71
1607517600000|2020-12-09 12:40:00|26798.5|26791.5|26801|26794|26806|26799|26798.5|26791.5|52
1607517900000|2020-12-09 12:45:00|26803.5|26796.5|26808.5|26801.5|26811|26804|26801|26794|9
1607518200000|2020-12-09 12:50:00|26811|26804|26811|26804|26811|26804|26806|26799|21
1607518500000|2020-12-09 12:55:00|26816|26809|26821|26814|26823.5|26816.5|26816|26809|23
1607518800000|2020-12-09 13:00:00|26823.5|26816.5|26821|26814|26826|26819|26816|26809|33
1607519100000|2020-12-09 13:05:00|26823.5|26816.5|26821|26814|26826|26819|26821|26814|31
1607519400000|2020-12-09 13:10:00|||||||||64
1607519700000|2020-12-09 13:15:00|||||||||126
1607520000000|2020-12-09 13:20:00|26826|26819|26841|26834|26841|26834|26826|26819|50
1607520300000|2020-12-09 13:25:00|26838.5|26831.5|26838.5|26831.5|26841|26834|26836|26829|9
1607520600000|2020-12-09 13:30:00|26841|26834|26841|26834|26843.5|26836.5|26836|26829|14
1607520900000|2020-12-09 13:35:00|26846|26839|26846|26839|26846|26839|26843.5|26836.5|30
1607521200000|2020-12-09 13:40:00|26843.5|26836.5|26841|26834|26846|26839|26836|26829|17
1607521500000|2020-12-09 13:45:00|26838.5|26831.5|26843.5|26836.5|26843.5|26836.5|26836|26829|30
1607521800000|2020-12-09 13:50:00|26841|26834|26846|26839|26846|26839|26841|26834|18
1607522100000|2020-12-09 13:55:00|26843.5|26836.5|26841|26834|26843.5|26836.5|26836|26829|14
1607522400000|2020-12-09 14:00:00|26838.5|26831.5|26836|26829|26841|26834|26831|26824|16
1607522700000|2020-12-09 14:05:00|26833.5|26826.5|26831|26824|26836|26829|26826|26819|65
1607523000000|2020-12-09 14:10:00|26828.5|26821.5|26826|26819|26831|26824|26826|26819|74
1607523300000|2020-12-09 14:15:00|26823.5|26816.5|26826|26819|26826|26819|26821|26814|18
1607523600000|2020-12-09 14:20:00|26831|26824|26826|26819|26831|26824|26826|26819|10
1607523900000|2020-12-09 14:25:00|26831|26824|26831|26824|26831|26824|26826|26819|22
1607524200000|2020-12-09 14:30:00|26833.5|26826.5|26811|26804|26836|26829|26811|26804|146
1607524500000|2020-12-09 14:35:00|26808.5|26801.5|26816|26809|26821|26814|26801|26794|157
1607524800000|2020-12-09 14:40:00|26813.5|26806.5|26831|26824|26838.5|26831.5|26813.5|26806.5|52
1607525100000|2020-12-09 14:45:00|26833.5|26826.5|26806|26799|26833.5|26826.5|26806|26799|626
1607525400000|2020-12-09 14:50:00|26808.5|26801.5|26818.5|26811.5|26821|26814|26801|26794|109
1607525700000|2020-12-09 14:55:00|26821|26814|26831|26824|26836|26829|26816|26809|44
1607526000000|2020-12-09 15:00:00|26828.5|26821.5|26798.5|26791.5|26831|26824|26796|26789|156
1607526300000|2020-12-09 15:05:00|26801|26794|26806|26799|26811|26804|26798.5|26791.5|350
1607526600000|2020-12-09 15:10:00|26801|26794|26776|26769|26806|26799|26771|26764|148
1607526900000|2020-12-09 15:15:00|26773.5|26766.5|26806|26799|26811|26804|26771|26764|84
1607527200000|2020-12-09 15:20:00|26803.5|26796.5|26801|26794|26808.5|26801.5|26796|26789|96
1607527500000|2020-12-09 15:25:00|26803.5|26796.5|26811|26804|26816|26809|26803.5|26796.5|76
1607527800000|2020-12-09 15:30:00|26813.5|26806.5|26801|26794|26813.5|26806.5|26796|26789|109
1607528100000|2020-12-09 15:35:00|26798.5|26791.5|26776|26769|26801|26794|26771|26764|113
1607528400000|2020-12-09 15:40:00|26773.5|26766.5|26776|26769|26781|26774|26771|26764|79
1607528700000|2020-12-09 15:45:00|26771|26764|26786|26779|26786|26779|26771|26764|76
1607529000000|2020-12-09 15:50:00|26783.5|26776.5|26781|26774|26786|26779|26771|26764|66
1607529300000|2020-12-09 15:55:00|26778.5|26771.5|26766|26759|26778.5|26771.5|26763.5|26756.5|101
1607529600000|2020-12-09 16:00:00|26763.5|26756.5|26746|26739|26771|26764|26746|26739|197
1607529900000|2020-12-09 16:05:00|26748.5|26741.5|26763.5|26756.5|26766|26759|26736|26729|107
1607530200000|2020-12-09 16:10:00|26766|26759|26746|26739|26766|26759|26746|26739|79
1607530500000|2020-12-09 16:15:00|26743.5|26736.5|26738.5|26731.5|26753.5|26746.5|26738.5|26731.5|104
1607530800000|2020-12-09 16:20:00|26736|26729|26751|26744|26751|26744|26736|26729|70
1607531100000|2020-12-09 16:25:00|26748.5|26741.5|26756|26749|26761|26754|26741|26734|129
1607531400000|2020-12-09 16:30:00|26751|26744|26741|26734|26758.5|26751.5|26741|26734|189
1607531700000|2020-12-09 16:35:00|26738.5|26731.5|26756|26749|26761|26754|26733.5|26726.5|105
1607532000000|2020-12-09 16:40:00|26753.5|26746.5|26751|26744|26756|26749|26746|26739|121
1607532300000|2020-12-09 16:45:00|26748.5|26741.5|26736|26729|26748.5|26741.5|26733.5|26726.5|87
1607532600000|2020-12-09 16:50:00|26738.5|26731.5|26753.5|26746.5|26753.5|26746.5|26731|26724|68
1607532900000|2020-12-09 16:55:00|26756|26749|26776|26769|26776|26769|26748.5|26741.5|51
1607533200000|2020-12-09 17:00:00|26773.5|26766.5|26761|26754|26773.5|26766.5|26756|26749|70
1607533500000|2020-12-09 17:05:00|26763.5|26756.5|26776|26769|26776|26769|26761|26754|79
1607533800000|2020-12-09 17:10:00|26773.5|26766.5|26768.5|26761.5|26776|26769|26766|26759|42
1607534100000|2020-12-09 17:15:00|26766|26759|26756|26749|26771|26764|26751|26744|36
1607534400000|2020-12-09 17:20:00|26761|26754|26746|26739|26761|26754|26741|26734|48
1607534700000|2020-12-09 17:25:00|26743.5|26736.5|26751|26744|26751|26744|26741|26734|37
1607535000000|2020-12-09 17:30:00|26748.5|26741.5|26736|26729|26748.5|26741.5|26731|26724|64
1607535300000|2020-12-09 17:35:00|26738.5|26731.5|26723.5|26716.5|26741|26734|26721|26714|56
1607535600000|2020-12-09 17:40:00|26726|26719|26716|26709|26726|26719|26711|26704|43
1607535900000|2020-12-09 17:45:00|26713.5|26706.5|26701|26694|26716|26709|26701|26694|150
1607536200000|2020-12-09 17:50:00|26698.5|26691.5|26711|26704|26711|26704|26691|26684|149
1607536500000|2020-12-09 17:55:00|26708.5|26701.5|26716|26709|26726|26719|26706|26699|51
1607536800000|2020-12-09 18:00:00|26713.5|26706.5|26696|26689|26716|26709|26693.5|26686.5|47
1607537100000|2020-12-09 18:05:00|26691|26684|26716|26709|26716|26709|26691|26684|73
1607537400000|2020-12-09 18:10:00|26713.5|26706.5|26708.5|26701.5|26716|26709|26706|26699|32
1607537700000|2020-12-09 18:15:00|26711|26704|26676|26669|26711|26704|26671|26664|460
1607538000000|2020-12-09 18:20:00|26678.5|26671.5|26656|26649|26681|26674|26656|26649|367
1607538300000|2020-12-09 18:25:00|26658.5|26651.5|26641|26634|26661|26654|26636|26629|327
1607538600000|2020-12-09 18:30:00|26638.5|26631.5|26576|26569|26638.5|26631.5|26573.5|26566.5|348
1607538900000|2020-12-09 18:35:00|26571|26564|26571|26564|26581|26574|26548.5|26541.5|151
1607539200000|2020-12-09 18:40:00|26568.5|26561.5|26576|26569|26581|26574|26546|26539|151
1607539500000|2020-12-09 18:45:00|26581|26574|26576|26569|26596|26589|26573.5|26566.5|177
1607539800000|2020-12-09 18:50:00|26578.5|26571.5|26556|26549|26581|26574|26556|26549|23
1607540100000|2020-12-09 18:55:00|26558.5|26551.5|26521|26514|26558.5|26551.5|26516|26509|256
1607540400000|2020-12-09 19:00:00|26526|26519|26576|26569|26581|26574|26526|26519|205
1607540700000|2020-12-09 19:05:00|26573.5|26566.5|26576|26569|26581|26574|26563.5|26556.5|237
1607541000000|2020-12-09 19:10:00|26571|26564|26581|26574|26591|26584|26566|26559|208
1607541300000|2020-12-09 19:15:00|26578.5|26571.5|26581|26574|26581|26574|26556|26549|203
1607541600000|2020-12-09 19:20:00|26576|26569|26586|26579|26588.5|26581.5|26566|26559|86
1607541900000|2020-12-09 19:25:00|26588.5|26581.5|26601|26594|26601|26594|26586|26579|99
1607542200000|2020-12-09 19:30:00|26596|26589|26586|26579|26601|26594|26583.5|26576.5|138
1607542500000|2020-12-09 19:35:00|26588.5|26581.5|26586|26579|26591|26584|26581|26574|86
1607542800000|2020-12-09 19:40:00|26591|26584|26581|26574|26601|26594|26576|26569|158
1607543100000|2020-12-09 19:45:00|26578.5|26571.5|26601|26594|26611|26604|26576|26569|380
1607543400000|2020-12-09 19:50:00|26603.5|26596.5|26601|26594|26606|26599|26586|26579|46
1607543700000|2020-12-09 19:55:00|26598.5|26591.5|26606|26599|26616|26609|26596|26589|110
1607544000000|2020-12-09 20:00:00|26603.5|26596.5|26611|26604|26616|26609|26601|26594|124
1607544300000|2020-12-09 20:05:00|26608.5|26601.5|26626|26619|26628.5|26621.5|26606|26599|52
1607544600000|2020-12-09 20:10:00|26628.5|26621.5|26613.5|26606.5|26631|26624|26611|26604|30
1607544900000|2020-12-09 20:15:00|26611|26604|26606|26599|26616|26609|26601|26594|77
1607545200000|2020-12-09 20:20:00|26608.5|26601.5|26611|26604|26616|26609|26606|26599|29
1607545500000|2020-12-09 20:25:00|26608.5|26601.5|26591|26584|26608.5|26601.5|26586|26579|120
1607545800000|2020-12-09 20:30:00|26593.5|26586.5|26603.5|26596.5|26611|26604|26593.5|26586.5|99
1607546100000|2020-12-09 20:35:00|26601|26594|26626|26619|26626|26619|26591|26584|192
1607546400000|2020-12-09 20:40:00|26628.5|26621.5|26661|26654|26661|26654|26626|26619|181
1607546700000|2020-12-09 20:45:00|26658.5|26651.5|26656|26649|26676|26669|26656|26649|138
1607547000000|2020-12-09 20:50:00|26658.5|26651.5|26666|26659|26671|26664|26651|26644|352
1607547300000|2020-12-09 20:55:00|26668.5|26661.5|26681|26674|26711|26704|26666|26659|360
1607547600000|2020-12-09 21:00:00|26676|26669|26641|26634|26676|26669|26641|26634|140
1607547900000|2020-12-09 21:05:00|26636|26629|26636|26629|26636|26629|26636|26629|41
1607548200000|2020-12-09 21:10:00|26641|26634|26656|26649|26656|26649|26641|26634|42
1607548500000|2020-12-09 21:15:00|26660|26645|26665|26650|26665|26650|26660|26645|1
1607549400000|2020-12-09 21:30:00|26662.5|26647.5|26665|26650|26665|26650|26662.5|26647.5|4
1607549700000|2020-12-09 21:35:00|26662.5|26647.5|26665|26650|26665|26650|26662.5|26647.5|0
1607550000000|2020-12-09 21:40:00|26662.5|26647.5|26660|26645|26662.5|26647.5|26657.5|26642.5|23
1607550300000|2020-12-09 21:45:00|26657.5|26642.5|26685|26670|26685|26670|26657.5|26642.5|33
1607550600000|2020-12-09 21:50:00|26690|26675|26677.5|26662.5|26690|26675|26675|26660|6
1607550900000|2020-12-09 21:55:00|26675|26660|26688.9|26658.9|26690|26667.5|26672.5|26657.5|36
1607551200000|2020-12-09 22:00:00|26689.1|26659.1|26688.7|26658.7|26690.3|26660.3|26686.5|26656.5|0
1607551500000|2020-12-09 22:05:00|26690.5|26660.5|26686.2|26656.2|26690.5|26660.5|26686.2|26656.2|0
1607551800000|2020-12-09 22:10:00|26686.7|26656.7|26684.3|26654.3|26686.7|26656.7|26684.3|26654.3|0
1607552100000|2020-12-09 22:15:00|26684|26654|26685.2|26655.2|26686.2|26656.2|26684|26654|0
1607552400000|2020-12-09 22:20:00|26685|26655|26685.2|26655.2|26685.3|26655.3|26684|26654|0
1607552700000|2020-12-09 22:25:00|26684.4|26654.4|26685.4|26655.4|26686.2|26656.2|26682.6|26652.6|0
1607553000000|2020-12-09 22:30:00|26685.3|26655.3|26681|26651|26685.7|26655.7|26678.1|26648.1|0
1607553300000|2020-12-09 22:35:00|26681.8|26651.8|26707|26677|26709.8|26679.8|26680.6|26650.6|0
1607553600000|2020-12-09 22:40:00|26707.2|26677.2|26707.3|26677.3|26707.3|26677.3|26703.5|26673.5|0
1607553900000|2020-12-09 22:45:00|26707.5|26677.5|26707.3|26677.3|26708.7|26678.7|26707.3|26677.3|0
1607554200000|2020-12-09 22:50:00|26707.5|26677.5|26709.5|26679.5|26710.9|26680.9|26707.5|26677.5|0
1607554500000|2020-12-09 22:55:00|26709.9|26679.9|26706.9|26676.9|26712.4|26682.4|26706|26676|0
1607554800000|2020-12-09 23:00:00|26710.7|26680.7|26682.5|26667.5|26713.4|26683.4|26660|26645|27
1607555100000|2020-12-09 23:05:00|26685|26670|26687.5|26672.5|26687.5|26672.5|26685|26670|3
1607555400000|2020-12-09 23:10:00|26685|26670|26685|26670|26687.5|26672.5|26682.5|26667.5|2
1607555700000|2020-12-09 23:15:00|26682.5|26667.5|26677.5|26662.5|26685|26670|26675|26660|16
1607556000000|2020-12-09 23:20:00|26680|26665|26685|26670|26687.5|26672.5|26675|26660|15
1607556300000|2020-12-09 23:25:00|26682.5|26667.5|26675|26660|26685|26670|26675|26660|13
1607556600000|2020-12-09 23:30:00|26677.5|26662.5|26708.5|26701.5|26711|26704|26671|26660|12782
1607556900000|2020-12-09 23:35:00|26711|26704|26716.8|26709.8|26721|26714|26706|26699|72
1607557200000|2020-12-09 23:40:00|26711.8|26704.8|26671.8|26664.8|26721.8|26714.8|26671.8|26664.8|264
1607557500000|2020-12-09 23:45:00|26666.8|26659.8|26639.3|26632.3|26671.8|26664.8|26639.3|26632.3|379
1607557800000|2020-12-09 23:50:00|26641.8|26634.8|26641.8|26634.8|26656.8|26649.8|26636.8|26629.8|320
1607558100000|2020-12-09 23:55:00|26646.8|26639.8|26671.8|26664.8|26681.8|26674.8|26636.8|26629.8|406
1607558400000|2020-12-10 00:00:00|26669.3|26662.3|26661.8|26654.8|26704.3|26697.3|26656.8|26649.8|1247
1607558700000|2020-12-10 00:05:00|26659.3|26652.3|26671.8|26664.8|26671.8|26664.8|26626.8|26619.8|727
1607559000000|2020-12-10 00:10:00|26666.8|26659.8|26706.8|26699.8|26706.8|26699.8|26654.3|26647.3|611
1607559300000|2020-12-10 00:15:00|26709.3|26702.3|26684.3|26677.3|26711.8|26704.8|26674.3|26667.3|528
1607559600000|2020-12-10 00:20:00|26681.8|26674.8|26676.8|26669.8|26696.8|26689.8|26674.3|26667.3|170
1607559900000|2020-12-10 00:25:00|26674.3|26667.3|26676.8|26669.8|26676.8|26669.8|26656.8|26649.8|430
1607560200000|2020-12-10 00:30:00|26681.8|26674.8|26696.8|26689.8|26701.8|26694.8|26676.8|26669.8|245
1607560500000|2020-12-10 00:35:00|26694.3|26687.3|26709.3|26702.3|26711.8|26704.8|26686.8|26679.8|301
1607560800000|2020-12-10 00:40:00|26706.8|26699.8|26716.8|26709.8|26726.8|26719.8|26696.8|26689.8|312
1607561100000|2020-12-10 00:45:00|26714.3|26707.3|26709.3|26702.3|26721.8|26714.8|26709.3|26702.3|289
1607561400000|2020-12-10 00:50:00|26711.8|26704.8|26709.3|26702.3|26716.8|26709.8|26701.8|26694.8|196
1607561700000|2020-12-10 00:55:00|26711.8|26704.8|26716.8|26709.8|26721.8|26714.8|26706.8|26699.8|243
1607562000000|2020-12-10 01:00:00|26721.8|26714.8|26721.8|26714.8|26731.8|26724.8|26711.8|26704.8|1172
1607562300000|2020-12-10 01:05:00|26719.3|26712.3|26716.8|26709.8|26729.3|26722.3|26709.3|26702.3|233
1607562600000|2020-12-10 01:10:00|26711.8|26704.8|26706.8|26699.8|26716.8|26709.8|26706.8|26699.8|345
1607562900000|2020-12-10 01:15:00|26709.3|26702.3|26716.8|26709.8|26716.8|26709.8|26706.8|26699.8|455
1607563200000|2020-12-10 01:20:00|26714.3|26707.3|26729.3|26722.3|26731.8|26724.8|26706.8|26699.8|379
1607563500000|2020-12-10 01:25:00|26726.8|26719.8|26711.8|26704.8|26736.8|26729.8|26706.8|26699.8|467
1607563800000|2020-12-10 01:30:00|26709.3|26702.3|26726.8|26719.8|26726.8|26719.8|26686.8|26679.8|477
1607564100000|2020-12-10 01:35:00|26729.3|26722.3|26716.8|26709.8|26731.8|26724.8|26714.3|26707.3|245
1607564400000|2020-12-10 01:40:00|26711.8|26704.8|26706.8|26699.8|26721.8|26714.8|26706.8|26699.8|568
1607564700000|2020-12-10 01:45:00|26709.3|26702.3|26696.8|26689.8|26714.3|26707.3|26696.8|26689.8|167
1607565000000|2020-12-10 01:50:00|26699.3|26692.3|26701.8|26694.8|26701.8|26694.8|26691.8|26684.8|271
1607565300000|2020-12-10 01:55:00|26704.3|26697.3|26686.8|26679.8|26706.8|26699.8|26686.8|26679.8|141
1607565600000|2020-12-10 02:00:00|26689.3|26682.3|26721.8|26714.8|26726.8|26719.8|26686.8|26679.8|349
1607565900000|2020-12-10 02:05:00|26719.3|26712.3|26716.8|26709.8|26721.8|26714.8|26706.8|26699.8|276
1607566200000|2020-12-10 02:10:00|26714.3|26707.3|26706.8|26699.8|26716.8|26709.8|26701.8|26694.8|140
1607566500000|2020-12-10 02:15:00|26704.3|26697.3|26706.8|26699.8|26711.8|26704.8|26696.8|26689.8|105
1607566800000|2020-12-10 02:20:00|26701.8|26694.8|26709.3|26702.3|26711.8|26704.8|26686.8|26679.8|390
1607567100000|2020-12-10 02:25:00|26711.8|26704.8|26711.8|26704.8|26716.8|26709.8|26701.8|26694.8|129
1607567400000|2020-12-10 02:30:00|26716.8|26709.8|26721.8|26714.8|26721.8|26714.8|26714.3|26707.3|158
1607567700000|2020-12-10 02:35:00|26716.8|26709.8|26721.8|26714.8|26724.3|26717.3|26716.8|26709.8|242
1607568000000|2020-12-10 02:40:00|26719.3|26712.3|26711.8|26704.8|26719.3|26712.3|26706.8|26699.8|624
1607568300000|2020-12-10 02:45:00|26706.8|26699.8|26716.8|26709.8|26721.8|26714.8|26706.8|26699.8|173
1607568600000|2020-12-10 02:50:00|26721.8|26714.8|26721.8|26714.8|26726.8|26719.8|26716.8|26709.8|201
1607568900000|2020-12-10 02:55:00|26719.3|26712.3|26721.8|26714.8|26726.8|26719.8|26716.8|26709.8|209
1607569200000|2020-12-10 03:00:00|26724.3|26717.3|26731.8|26724.8|26731.8|26724.8|26724.3|26717.3|136
1607569500000|2020-12-10 03:05:00|26729.3|26722.3|26731.8|26724.8|26736.8|26729.8|26729.3|26722.3|182
1607569800000|2020-12-10 03:10:00|26734.3|26727.3|26746.8|26739.8|26751.8|26744.8|26734.3|26727.3|181
1607570100000|2020-12-10 03:15:00|26741.8|26734.8|26711.8|26704.8|26741.8|26734.8|26706.8|26699.8|327
1607570400000|2020-12-10 03:20:00|26709.3|26702.3|26719.3|26712.3|26721.8|26714.8|26709.3|26702.3|25
1607570700000|2020-12-10 03:25:00|26721.8|26714.8|26711.8|26704.8|26721.8|26714.8|26706.8|26699.8|142
1607571000000|2020-12-10 03:30:00|26716.8|26709.8|26726.8|26719.8|26731.8|26724.8|26706.8|26699.8|1281
1607571300000|2020-12-10 03:35:00|26729.3|26722.3|26721.8|26714.8|26731.8|26724.8|26721.8|26714.8|114
1607571600000|2020-12-10 03:40:00|26719.3|26712.3|26721.8|26714.8|26731.8|26724.8|26716.8|26709.8|190
1607571900000|2020-12-10 03:45:00|26724.3|26717.3|26711.8|26704.8|26731.8|26724.8|26711.8|26704.8|269
1607572200000|2020-12-10 03:50:00|26709.3|26702.3|26706.8|26699.8|26711.8|26704.8|26701.8|26694.8|190
1607572500000|2020-12-10 03:55:00|26709.3|26702.3|26721.8|26714.8|26721.8|26714.8|26706.8|26699.8|100
1607572800000|2020-12-10 04:00:00|26719.3|26712.3|26721.8|26714.8|26721.8|26714.8|26716.8|26709.8|75
1607573100000|2020-12-10 04:05:00|26726.8|26719.8|26736.8|26729.8|26741.8|26734.8|26726.8|26719.8|216
1607573400000|2020-12-10 04:10:00|26739.3|26732.3|26751.8|26744.8|26751.8|26744.8|26736.8|26729.8|189
1607573700000|2020-12-10 04:15:00|26749.3|26742.3|26746.8|26739.8|26756.8|26749.8|26746.8|26739.8|275
1607574000000|2020-12-10 04:20:00|26749.3|26742.3|26781.8|26774.8|26786.8|26779.8|26746.8|26739.8|402
1607574300000|2020-12-10 04:25:00|26786.8|26779.8|26796.8|26789.8|26796.8|26789.8|26779.3|26772.3|286
1607574600000|2020-12-10 04:30:00|26794.3|26787.3|26786.8|26779.8|26796.8|26789.8|26784.3|26777.3|225
1607574900000|2020-12-10 04:35:00|26784.3|26777.3|26811.8|26804.8|26816.8|26809.8|26781.8|26774.8|286
1607575200000|2020-12-10 04:40:00|26816.8|26809.8|26811.8|26804.8|26826.8|26819.8|26806.8|26799.8|376
1607575500000|2020-12-10 04:45:00|26809.3|26802.3|26806.8|26799.8|26816.8|26809.8|26801.8|26794.8|441
1607575800000|2020-12-10 04:50:00|26809.3|26802.3|26816.8|26809.8|26841.8|26834.8|26806.8|26799.8|667
1607576100000|2020-12-10 04:55:00|26814.3|26807.3|26801.8|26794.8|26841.8|26834.8|26796.8|26789.8|742
1607576400000|2020-12-10 05:00:00|26806.8|26799.8|26786.8|26779.8|26809.3|26802.3|26781.8|26774.8|602
1607576700000|2020-12-10 05:05:00|26781.8|26774.8|26776.8|26769.8|26801.8|26794.8|26776.8|26769.8|320
1607577000000|2020-12-10 05:10:00|26779.3|26772.3|26776.8|26769.8|26781.8|26774.8|26766.8|26759.8|509
1607577300000|2020-12-10 05:15:00|26779.3|26772.3|26776.8|26769.8|26781.8|26774.8|26771.8|26764.8|554
1607577600000|2020-12-10 05:20:00|26781.8|26774.8|26754.3|26747.3|26781.8|26774.8|26754.3|26747.3|431
1607577900000|2020-12-10 05:25:00|26756.8|26749.8|26766.8|26759.8|26781.8|26774.8|26751.8|26744.8|324
1607578200000|2020-12-10 05:30:00|26769.3|26762.3|26796.8|26789.8|26796.8|26789.8|26766.8|26759.8|439
1607578500000|2020-12-10 05:35:00|26799.3|26792.3|26791.8|26784.8|26799.3|26792.3|26786.8|26779.8|244
1607578800000|2020-12-10 05:40:00|26789.3|26782.3|26806.8|26799.8|26806.8|26799.8|26781.8|26774.8|211
1607579100000|2020-12-10 05:45:00|26804.3|26797.3|26781.8|26774.8|26806.8|26799.8|26781.8|26774.8|316
1607579400000|2020-12-10 05:50:00|26779.3|26772.3|26776.8|26769.8|26786.8|26779.8|26771.8|26764.8|482
1607579700000|2020-12-10 05:55:00|26774.3|26767.3|26766.8|26759.8|26776.8|26769.8|26751.8|26744.8|1241
1607580000000|2020-12-10 06:00:00|26756.8|26749.8|26741.8|26734.8|26764.3|26757.3|26741.8|26734.8|1719
1607580300000|2020-12-10 06:05:00|26746.8|26739.8|26721.8|26714.8|26746.8|26739.8|26716.8|26709.8|2336
1607580600000|2020-12-10 06:10:00|26724.3|26717.3|26686.8|26679.8|26731.8|26724.8|26681.8|26674.8|883
1607580900000|2020-12-10 06:15:00|26689.3|26682.3|26696.8|26689.8|26711.8|26704.8|26681.8|26674.8|916
1607581200000|2020-12-10 06:20:00|26699.3|26692.3|26696.8|26689.8|26701.8|26694.8|26691.8|26684.8|200
1607581500000|2020-12-10 06:25:00|26691.8|26684.8|26706.8|26699.8|26706.8|26699.8|26691.8|26684.8|85
1607581800000|2020-12-10 06:30:00|26701.8|26694.8|26696.8|26689.8|26701.8|26694.8|26696.8|26689.8|176
1607582100000|2020-12-10 06:35:00|26691.8|26684.8|26691.8|26684.8|26691.8|26684.8|26679.3|26672.3|101
1607582400000|2020-12-10 06:40:00|26686.8|26679.8|26666.8|26659.8|26686.8|26679.8|26666.8|26659.8|22
1607582700000|2020-12-10 06:45:00|26671.8|26664.8|26676.8|26669.8|26681.8|26674.8|26671.8|26664.8|76
1607583000000|2020-12-10 06:50:00|26674.3|26667.3|26671.8|26664.8|26679.3|26672.3|26669.3|26662.3|32
1607583300000|2020-12-10 06:55:00|26674.3|26667.3|26671.8|26664.8|26676.8|26669.8|26666.8|26659.8|38
1607583600000|2020-12-10 07:00:00|26669.3|26662.3|26681.8|26674.8|26681.8|26674.8|26651.8|26644.8|79
1607583900000|2020-12-10 07:05:00|26686.8|26679.8|26696.8|26689.8|26696.8|26689.8|26686.8|26679.8|16
1607584200000|2020-12-10 07:10:00|26699.3|26692.3|26696.8|26689.8|26701.8|26694.8|26696.8|26689.8|27
1607584500000|2020-12-10 07:15:00|26694.3|26687.3|26696.8|26689.8|26701.8|26694.8|26689.3|26682.3|78
1607584800000|2020-12-10 07:20:00|26699.3|26692.3|26691.8|26684.8|26701.8|26694.8|26686.8|26679.8|22
1607585100000|2020-12-10 07:25:00|26696.8|26689.8|26681.8|26674.8|26696.8|26689.8|26681.8|26674.8|73
1607585400000|2020-12-10 07:30:00|26684.3|26677.3|26701.8|26694.8|26701.8|26694.8|26681.8|26674.8|120
1607585700000|2020-12-10 07:35:00|26699.3|26692.3|26696.8|26689.8|26706.8|26699.8|26696.8|26689.8|149
1607586000000|2020-12-10 07:40:00|26699.3|26692.3|26706.8|26699.8|26716.8|26709.8|26696.8|26689.8|77
1607586300000|2020-12-10 07:45:00|26704.3|26697.3|26706.8|26699.8|26716.8|26709.8|26701.8|26694.8|145
1607586600000|2020-12-10 07:50:00|26709.3|26702.3|26721.8|26714.8|26726.8|26719.8|26706.8|26699.8|100
1607586900000|2020-12-10 07:55:00|26719.3|26712.3|26731.8|26724.8|26736.8|26729.8|26716.8|26709.8|152
1607587200000|2020-12-10 08:00:00|26734.3|26727.3|26741.8|26734.8|26741.8|26734.8|26721.8|26714.8|180
1607587500000|2020-12-10 08:05:00|26739.3|26732.3|26729.3|26722.3|26741.8|26734.8|26726.8|26719.8|126
1607587800000|2020-12-10 08:10:00|26726.8|26719.8|26751.8|26744.8|26756.8|26749.8|26726.8|26719.8|225
1607588100000|2020-12-10 08:15:00|26754.3|26747.3|26741.8|26734.8|26761.8|26754.8|26741.8|26734.8|150
1607588400000|2020-12-10 08:20:00|26744.3|26737.3|26751.8|26744.8|26756.8|26749.8|26739.3|26732.3|52
1607588700000|2020-12-10 08:25:00|26749.3|26742.3|26751.8|26744.8|26761.8|26754.8|26736.8|26729.8|79
1607589000000|2020-12-10 08:30:00|26754.3|26747.3|26771.8|26764.8|26776.8|26769.8|26744.3|26737.3|99
1607589300000|2020-12-10 08:35:00|26769.3|26762.3|26751.8|26744.8|26771.8|26764.8|26751.8|26744.8|48
1607589600000|2020-12-10 08:40:00|26754.3|26747.3|26751.8|26744.8|26756.8|26749.8|26741.8|26734.8|50
1607589900000|2020-12-10 08:45:00|26749.3|26742.3|26756.8|26749.8|26759.3|26752.3|26749.3|26742.3|38
1607590200000|2020-12-10 08:50:00|26759.3|26752.3|26746.8|26739.8|26761.8|26754.8|26744.3|26737.3|35
1607590500000|2020-12-10 08:55:00|26751.8|26744.8|26736.8|26729.8|26754.3|26747.3|26736.8|26729.8|39
1607590800000|2020-12-10 09:00:00|26731.8|26724.8|26731.8|26724.8|26741.8|26734.8|26729.3|26722.3|179
1607591100000|2020-12-10 09:05:00|26736.8|26729.8|26761.8|26754.8|26769.3|26762.3|26736.8|26729.8|199
1607591400000|2020-12-10 09:10:00|26764.3|26757.3|26771.8|26764.8|26776.8|26769.8|26764.3|26757.3|734
1607591700000|2020-12-10 09:15:00|26769.3|26762.3|26781.8|26774.8|26781.8|26774.8|26761.8|26754.8|191
1607592000000|2020-12-10 09:20:00|26779.3|26772.3|26776.8|26769.8|26781.8|26774.8|26769.3|26762.3|62
1607592300000|2020-12-10 09:25:00|26779.3|26772.3|26786.8|26779.8|26791.8|26784.8|26776.8|26769.8|142
1607592600000|2020-12-10 09:30:00|26781.8|26774.8|26786.8|26779.8|26791.8|26784.8|26781.8|26774.8|59
1607592900000|2020-12-10 09:35:00|26791.8|26784.8|26766.8|26759.8|26796.8|26789.8|26764.3|26757.3|217
1607593200000|2020-12-10 09:40:00|26769.3|26762.3|26766.8|26759.8|26769.3|26762.3|26761.8|26754.8|28
1607593500000|2020-12-10 09:45:00|26764.3|26757.3|26766.8|26759.8|26771.8|26764.8|26761.8|26754.8|15
1607593800000|2020-12-10 09:50:00|26764.3|26757.3|26761.8|26754.8|26766.8|26759.8|26756.8|26749.8|31
1607594100000|2020-12-10 09:55:00|26759.3|26752.3|26756.8|26749.8|26761.8|26754.8|26756.8|26749.8|30
1607594400000|2020-12-10 10:00:00|26759.3|26752.3|26776.8|26769.8|26776.8|26769.8|26759.3|26752.3|35
1607594700000|2020-12-10 10:05:00|26774.3|26767.3|26766.8|26759.8|26774.3|26767.3|26764.3|26757.3|16
1607595000000|2020-12-10 10:10:00|26764.3|26757.3|26771.8|26764.8|26771.8|26764.8|26761.8|26754.8|19
1607595300000|2020-12-10 10:15:00|26766.8|26759.8|26751.8|26744.8|26771.8|26764.8|26751.8|26744.8|60
1607595600000|2020-12-10 10:20:00|26754.3|26747.3|26761.8|26754.8|26761.8|26754.8|26751.8|26744.8|25
1607595900000|2020-12-10 10:25:00|26764.3|26757.3|26774.3|26767.3|26776.8|26769.8|26764.3|26757.3|26
1607596200000|2020-12-10 10:30:00|26771.8|26764.8|26766.8|26759.8|26776.8|26769.8|26766.8|26759.8|18
1607596500000|2020-12-10 10:35:00|26769.3|26762.3|26771.8|26764.8|26771.8|26764.8|26769.3|26762.3|18
1607596800000|2020-12-10 10:40:00|26769.3|26762.3|26771.8|26764.8|26776.8|26769.8|26766.8|26759.8|34
1607597100000|2020-12-10 10:45:00|26769.3|26762.3|26771.8|26764.8|26771.8|26764.8|26769.3|26762.3|6
1607597400000|2020-12-10 10:50:00|26769.3|26762.3|26766.8|26759.8|26771.8|26764.8|26766.8|26759.8|187
1607597700000|2020-12-10 10:55:00|26769.3|26762.3|26761.8|26754.8|26769.3|26762.3|26761.8|26754.8|3
1607598000000|2020-12-10 11:00:00|26766.8|26759.8|26766.8|26759.8|26766.8|26759.8|26761.8|26754.8|17
1607598300000|2020-12-10 11:05:00|26764.3|26757.3|26771.8|26764.8|26771.8|26764.8|26764.3|26757.3|8
1607598600000|2020-12-10 11:10:00|26766.8|26759.8|26756.8|26749.8|26769.3|26762.3|26756.8|26749.8|30
1607598900000|2020-12-10 11:15:00|26759.3|26752.3|26751.8|26744.8|26766.8|26759.8|26746.8|26739.8|66
1607599200000|2020-12-10 11:20:00|26756.8|26749.8|26761.8|26754.8|26766.8|26759.8|26754.3|26747.3|50
1607599500000|2020-12-10 11:25:00|26764.3|26757.3|26771.8|26764.8|26771.8|26764.8|26761.8|26754.8|409
1607599800000|2020-12-10 11:30:00|26776.8|26769.8|26771.8|26764.8|26776.8|26769.8|26771.8|26764.8|119
1607600100000|2020-12-10 11:35:00|26776.8|26769.8|26771.8|26764.8|26776.8|26769.8|26766.8|26759.8|33
1607600400000|2020-12-10 11:40:00|26776.8|26769.8|26776.8|26769.8|26776.8|26769.8|26771.8|26764.8|28
1607600700000|2020-12-10 11:45:00|26774.3|26767.3|26766.8|26759.8|26776.8|26769.8|26766.8|26759.8|110
1607601000000|2020-12-10 11:50:00|26769.3|26762.3|26774.3|26767.3|26776.8|26769.8|26766.8|26759.8|29
1607601300000|2020-12-10 11:55:00|26776.8|26769.8|26781.8|26774.8|26781.8|26774.8|26771.8|26764.8|58
1607601600000|2020-12-10 12:00:00|26776.8|26769.8|26771.8|26764.8|26781.8|26774.8|26771.8|26764.8|47
1607601900000|2020-12-10 12:05:00|26766.8|26759.8|26766.8|26759.8|26766.8|26759.8|26761.8|26754.8|247
1607602200000|2020-12-10 12:10:00|26771.8|26764.8|26756.8|26749.8|26771.8|26764.8|26751.8|26744.8|53
1607602500000|2020-12-10 12:15:00|26754.3|26747.3|26751.8|26744.8|26756.8|26749.8|26751.8|26744.8|34
1607602800000|2020-12-10 12:20:00|26746.8|26739.8|26736.8|26729.8|26746.8|26739.8|26731.8|26724.8|110
1607603100000|2020-12-10 12:25:00|26739.3|26732.3|26731.8|26724.8|26739.3|26732.3|26729.3|26722.3|32
1607603400000|2020-12-10 12:30:00|26734.3|26727.3|26721.8|26714.8|26736.8|26729.8|26716.8|26709.8|114
1607603700000|2020-12-10 12:35:00|26719.3|26712.3|26721.8|26714.8|26721.8|26714.8|26711.8|26704.8|384
1607604000000|2020-12-10 12:40:00|26724.3|26717.3|26731.8|26724.8|26736.8|26729.8|26724.3|26717.3|52
1607604300000|2020-12-10 12:45:00|26736.8|26729.8|26731.8|26724.8|26751.8|26744.8|26731.8|26724.8|161
1607604600000|2020-12-10 12:50:00|26734.3|26727.3|26741.8|26734.8|26744.3|26737.3|26731.8|26724.8|42
1607604900000|2020-12-10 12:55:00|26739.3|26732.3|26741.8|26734.8|26744.3|26737.3|26734.3|26727.3|82
1607605200000|2020-12-10 13:00:00|26739.3|26732.3|26746.8|26739.8|26749.3|26742.3|26729.3|26722.3|78
1607605500000|2020-12-10 13:05:00|26749.3|26742.3|26746.8|26739.8|26751.8|26744.8|26746.8|26739.8|73
1607605800000|2020-12-10 13:10:00|26751.8|26744.8|26751.8|26744.8|26756.8|26749.8|26746.8|26739.8|54
1607606100000|2020-12-10 13:15:00|26749.3|26742.3|26739.3|26732.3|26749.3|26742.3|26736.8|26729.8|65
1607606400000|2020-12-10 13:20:00|26741.8|26734.8|26751.8|26744.8|26756.8|26749.8|26736.8|26729.8|46
1607606700000|2020-12-10 13:25:00|26746.8|26739.8|26751.8|26744.8|26754.3|26747.3|26746.8|26739.8|59
1607607000000|2020-12-10 13:30:00|26749.3|26742.3|26736.8|26729.8|26756.8|26749.8|26736.8|26729.8|182
1607607300000|2020-12-10 13:35:00|26731.8|26724.8|26731.8|26724.8|26741.8|26734.8|26726.8|26719.8|138
1607607600000|2020-12-10 13:40:00|26734.3|26727.3|26716.8|26709.8|26736.8|26729.8|26711.8|26704.8|134
1607607900000|2020-12-10 13:45:00|26714.3|26707.3|26706.8|26699.8|26714.3|26707.3|26691.8|26684.8|216
1607608200000|2020-12-10 13:50:00|26704.3|26697.3|26674.3|26667.3|26706.8|26699.8|26671.8|26664.8|217
1607608500000|2020-12-10 13:55:00|26671.8|26664.8|26651.8|26644.8|26679.3|26672.3|26636.8|26629.8|460
1607608800000|2020-12-10 14:00:00|26646.8|26639.8|26656.8|26649.8|26666.8|26659.8|26641.8|26634.8|93
1607609100000|2020-12-10 14:05:00|26654.3|26647.3|26644.3|26637.3|26661.8|26654.8|26636.8|26629.8|85
1607609400000|2020-12-10 14:10:00|26641.8|26634.8|26636.8|26629.8|26646.8|26639.8|26636.8|26629.8|131
1607609700000|2020-12-10 14:15:00|26634.3|26627.3|26641.8|26634.8|26646.8|26639.8|26631.8|26624.8|203
1607610000000|2020-12-10 14:20:00|26646.8|26639.8|26651.8|26644.8|26651.8|26644.8|26641.8|26634.8|34
1607610300000|2020-12-10 14:25:00|26656.8|26649.8|26651.8|26644.8|26664.3|26657.3|26651.8|26644.8|112
1607610600000|2020-12-10 14:30:00|26654.3|26647.3|26631.8|26624.8|26671.8|26664.8|26621.8|26614.8|504
1607610900000|2020-12-10 14:35:00|26626.8|26619.8|26691.8|26684.8|26691.8|26684.8|26626.8|26619.8|723
1607611200000|2020-12-10 14:40:00|26686.8|26679.8|26686.8|26679.8|26701.8|26694.8|26681.8|26674.8|460
1607611500000|2020-12-10 14:45:00|26689.3|26682.3|26706.8|26699.8|26706.8|26699.8|26686.8|26679.8|161
1607611800000|2020-12-10 14:50:00|26711.8|26704.8|26716.8|26709.8|26721.8|26714.8|26706.8|26699.8|201
1607612100000|2020-12-10 14:55:00|26721.8|26714.8|26736.8|26729.8|26741.8|26734.8|26716.8|26709.8|442
1607612400000|2020-12-10 15:00:00|26739.3|26732.3|26736.8|26729.8|26746.8|26739.8|26731.8|26724.8|182
1607612700000|2020-12-10 15:05:00|26739.3|26732.3|26736.8|26729.8|26761.8|26754.8|26731.8|26724.8|306
1607613000000|2020-12-10 15:10:00|26739.3|26732.3|26716.8|26709.8|26741.8|26734.8|26716.8|26709.8|449
1607613300000|2020-12-10 15:15:00|26721.8|26714.8|26719.3|26712.3|26731.8|26724.8|26711.8|26704.8|168
1607613600000|2020-12-10 15:20:00|26721.8|26714.8|26711.8|26704.8|26734.3|26727.3|26711.8|26704.8|208
1607613900000|2020-12-10 15:25:00|26709.3|26702.3|26701.8|26694.8|26711.8|26704.8|26701.8|26694.8|206
1607614200000|2020-12-10 15:30:00|26696.8|26689.8|26696.8|26689.8|26706.8|26699.8|26691.8|26684.8|85
1607614500000|2020-12-10 15:35:00|26699.3|26692.3|26726.8|26719.8|26731.8|26724.8|26696.8|26689.8|106
1607614800000|2020-12-10 15:40:00|26729.3|26722.3|26726.8|26719.8|26731.8|26724.8|26719.3|26712.3|92
1607615100000|2020-12-10 15:45:00|26721.8|26714.8|26721.8|26714.8|26731.8|26724.8|26716.8|26709.8|64
1607615400000|2020-12-10 15:50:00|26724.3|26717.3|26736.8|26729.8|26751.8|26744.8|26721.8|26714.8|124
1607615700000|2020-12-10 15:55:00|26739.3|26732.3|26741.8|26734.8|26741.8|26734.8|26726.8|26719.8|74
1607616000000|2020-12-10 16:00:00|26739.3|26732.3|26751.8|26744.8|26756.8|26749.8|26736.8|26729.8|118
1607616300000|2020-12-10 16:05:00|26749.3|26742.3|26731.8|26724.8|26756.8|26749.8|26731.8|26724.8|145
1607616600000|2020-12-10 16:10:00|26736.8|26729.8|26744.3|26737.3|26744.3|26737.3|26726.8|26719.8|90
1607616900000|2020-12-10 16:15:00|26746.8|26739.8|26751.8|26744.8|26756.8|26749.8|26744.3|26737.3|244
1607617200000|2020-12-10 16:20:00|26754.3|26747.3|26746.8|26739.8|26756.8|26749.8|26746.8|26739.8|155
1607617500000|2020-12-10 16:25:00|26751.8|26744.8|26734.3|26727.3|26751.8|26744.8|26734.3|26727.3|166
1607617800000|2020-12-10 16:30:00|26736.8|26729.8|26726.8|26719.8|26736.8|26729.8|26721.8|26714.8|182
1607618100000|2020-12-10 16:35:00|26729.3|26722.3|26716.8|26709.8|26731.8|26724.8|26711.8|26704.8|128
1607618400000|2020-12-10 16:40:00|26711.8|26704.8|26711.8|26704.8|26716.8|26709.8|26706.8|26699.8|84
1607618700000|2020-12-10 16:45:00|26709.3|26702.3|26706.8|26699.8|26716.8|26709.8|26706.8|26699.8|89
1607619000000|2020-12-10 16:50:00|26704.3|26697.3|26686.8|26679.8|26706.8|26699.8|26686.8|26679.8|130
1607619300000|2020-12-10 16:55:00|26684.3|26677.3|26691.8|26684.8|26696.8|26689.8|26681.8|26674.8|181
1607619600000|2020-12-10 17:00:00|26689.3|26682.3|26701.8|26694.8|26706.8|26699.8|26681.8|26674.8|64
1607619900000|2020-12-10 17:05:00|26704.3|26697.3|26706.8|26699.8|26711.8|26704.8|26701.8|26694.8|49
1607620200000|2020-12-10 17:10:00|26709.3|26702.3|26701.8|26694.8|26716.8|26709.8|26701.8|26694.8|142
1607620500000|2020-12-10 17:15:00|26706.8|26699.8|26701.8|26694.8|26711.8|26704.8|26701.8|26694.8|13
1607620800000|2020-12-10 17:20:00|26704.3|26697.3|26716.8|26709.8|26716.8|26709.8|26691.8|26684.8|63
1607621100000|2020-12-10 17:25:00|26719.3|26712.3|26711.8|26704.8|26719.3|26712.3|26706.8|26699.8|20
1607621400000|2020-12-10 17:30:00|26714.3|26707.3|26716.8|26709.8|26721.8|26714.8|26711.8|26704.8|23
1607621700000|2020-12-10 17:35:00|26719.3|26712.3|26716.8|26709.8|26721.8|26714.8|26711.8|26704.8|45
1607622000000|2020-12-10 17:40:00|26719.3|26712.3|26716.8|26709.8|26721.8|26714.8|26714.3|26707.3|25
1607622300000|2020-12-10 17:45:00|26719.3|26712.3|26711.8|26704.8|26726.8|26719.8|26711.8|26704.8|170
1607622600000|2020-12-10 17:50:00|26709.3|26702.3|26704.3|26697.3|26711.8|26704.8|26701.8|26694.8|46
1607622900000|2020-12-10 17:55:00|26701.8|26694.8|26711.8|26704.8|26716.8|26709.8|26701.8|26694.8|57
1607623200000|2020-12-10 18:00:00|26714.3|26707.3|26711.8|26704.8|26721.8|26714.8|26711.8|26704.8|121
1607623500000|2020-12-10 18:05:00|26716.8|26709.8|26726.8|26719.8|26726.8|26719.8|26711.8|26704.8|21
1607623800000|2020-12-10 18:10:00|26721.8|26714.8|26726.8|26719.8|26731.8|26724.8|26721.8|26714.8|102
1607624100000|2020-12-10 18:15:00|26721.8|26714.8|26726.8|26719.8|26726.8|26719.8|26721.8|26714.8|30
1607624400000|2020-12-10 18:20:00|26721.8|26714.8|26714.3|26707.3|26726.8|26719.8|26714.3|26707.3|136
1607624700000|2020-12-10 18:25:00|26716.8|26709.8|26716.8|26709.8|26726.8|26719.8|26714.3|26707.3|146
1607625000000|2020-12-10 18:30:00|26721.8|26714.8|26711.8|26704.8|26721.8|26714.8|26706.8|26699.8|38
1607625300000|2020-12-10 18:35:00|26716.8|26709.8|26711.8|26704.8|26716.8|26709.8|26701.8|26694.8|61
1607625600000|2020-12-10 18:40:00|26709.3|26702.3|26706.8|26699.8|26711.8|26704.8|26706.8|26699.8|63
1607625900000|2020-12-10 18:45:00|26704.3|26697.3|26716.8|26709.8|26724.3|26717.3|26701.8|26694.8|71
1607626200000|2020-12-10 18:50:00|26719.3|26712.3|26726.8|26719.8|26731.8|26724.8|26716.8|26709.8|40
1607626500000|2020-12-10 18:55:00|26729.3|26722.3|26726.8|26719.8|26731.8|26724.8|26716.8|26709.8|30
1607626800000|2020-12-10 19:00:00|26731.8|26724.8|26716.8|26709.8|26731.8|26724.8|26711.8|26704.8|152
1607627100000|2020-12-10 19:05:00|26719.3|26712.3|26726.8|26719.8|26726.8|26719.8|26716.8|26709.8|179
1607627400000|2020-12-10 19:10:00|26724.3|26717.3|26706.8|26699.8|26724.3|26717.3|26701.8|26694.8|96
1607627700000|2020-12-10 19:15:00|26709.3|26702.3|26706.8|26699.8|26711.8|26704.8|26701.8|26694.8|73
1607628000000|2020-12-10 19:20:00|26704.3|26697.3|26696.8|26689.8|26706.8|26699.8|26691.8|26684.8|94
1607628300000|2020-12-10 19:25:00|26701.8|26694.8|26701.8|26694.8|26711.8|26704.8|26701.8|26694.8|31
1607628600000|2020-12-10 19:30:00|26696.8|26689.8|26706.8|26699.8|26711.8|26704.8|26696.8|26689.8|153
1607628900000|2020-12-10 19:35:00|26709.3|26702.3|26716.8|26709.8|26719.3|26712.3|26709.3|26702.3|99
1607629200000|2020-12-10 19:40:00|26714.3|26707.3|26721.8|26714.8|26724.3|26717.3|26711.8|26704.8|75
1607629500000|2020-12-10 19:45:00|26724.3|26717.3|26726.8|26719.8|26731.8|26724.8|26721.8|26714.8|36
1607629800000|2020-12-10 19:50:00|26729.3|26722.3|26716.8|26709.8|26731.8|26724.8|26711.8|26704.8|113
1607630100000|2020-12-10 19:55:00|26714.3|26707.3|26701.8|26694.8|26721.8|26714.8|26691.8|26684.8|87
1607630400000|2020-12-10 20:00:00|26699.3|26692.3|26726.8|26719.8|26726.8|26719.8|26696.8|26689.8|66
1607630700000|2020-12-10 20:05:00|26731.8|26724.8|26726.8|26719.8|26741.8|26734.8|26726.8|26719.8|95
1607631000000|2020-12-10 20:10:00|26729.3|26722.3|26731.8|26724.8|26741.8|26734.8|26724.3|26717.3|93
1607631300000|2020-12-10 20:15:00|26734.3|26727.3|26746.8|26739.8|26751.8|26744.8|26731.8|26724.8|70
1607631600000|2020-12-10 20:20:00|26744.3|26737.3|26756.8|26749.8|26756.8|26749.8|26744.3|26737.3|24
1607631900000|2020-12-10 20:25:00|26754.3|26747.3|26741.8|26734.8|26759.3|26752.3|26741.8|26734.8|135
1607632200000|2020-12-10 20:30:00|26744.3|26737.3|26756.8|26749.8|26756.8|26749.8|26741.8|26734.8|61
1607632500000|2020-12-10 20:35:00|26754.3|26747.3|26756.8|26749.8|26761.8|26754.8|26746.8|26739.8|32
1607632800000|2020-12-10 20:40:00|26759.3|26752.3|26756.8|26749.8|26764.3|26757.3|26751.8|26744.8|42
1607633100000|2020-12-10 20:45:00|26754.3|26747.3|26756.8|26749.8|26769.3|26762.3|26754.3|26747.3|115
1607633400000|2020-12-10 20:50:00|26759.3|26752.3|26746.8|26739.8|26761.8|26754.8|26746.8|26739.8|111
1607633700000|2020-12-10 20:55:00|26749.3|26742.3|26709.3|26702.3|26749.3|26742.3|26701.8|26694.8|597
1607634000000|2020-12-10 21:00:00|26714.3|26707.3|26721.8|26714.8|26721.8|26714.8|26706.8|26699.8|154
1607634300000|2020-12-10 21:05:00|26719.3|26712.3|26709.3|26702.3|26719.3|26712.3|26709.3|26702.3|35
1607634600000|2020-12-10 21:10:00|26706.8|26699.8|26696.8|26689.8|26706.8|26699.8|26694.3|26687.3|82
1607634900000|2020-12-10 21:15:00|26700.8|26685.8|26705.8|26690.8|26710.8|26695.8|26700.8|26685.8|52
1607635200000|2020-12-10 21:20:00|26708.3|26693.3|26705.8|26690.8|26708.3|26693.3|26705.8|26690.8|2
1607635800000|2020-12-10 21:30:00|26710.8|26695.8|26705.8|26690.8|26710.8|26695.8|26705.8|26690.8|32
1607636100000|2020-12-10 21:35:00|26710.8|26695.8|26710.8|26695.8|26710.8|26695.8|26708.3|26693.3|25
1607636400000|2020-12-10 21:40:00|||||||||16
1607636700000|2020-12-10 21:45:00|26708.3|26693.3|26705.8|26690.8|26708.3|26693.3|26705.8|26690.8|28
1607637000000|2020-12-10 21:50:00|26708.3|26693.3|26705.8|26690.8|26710.8|26695.8|26705.8|26690.8|152
1607637300000|2020-12-10 21:55:00|26703.3|26688.3|26717.4|26687.4|26718.3|26695.8|26695.8|26680.8|71
1607637600000|2020-12-10 22:00:00|26716.3|26686.3|26716.1|26686.1|26716.5|26686.5|26714.1|26684.1|0
1607637900000|2020-12-10 22:05:00|26716.3|26686.3|26721.6|26691.6|26721.6|26691.6|26716.3|26686.3|0
1607638200000|2020-12-10 22:10:00|26721.9|26691.9|26721.9|26691.9|26722.1|26692.1|26720.8|26690.8|0
1607638500000|2020-12-10 22:15:00|26722.1|26692.1|26722.1|26692.1|26722.3|26692.3|26721.7|26691.7|0
1607638800000|2020-12-10 22:20:00|26722.6|26692.6|26723.2|26693.2|26723.6|26693.6|26722.6|26692.6|0
1607639100000|2020-12-10 22:25:00|26722.7|26692.7|26722|26692|26722.7|26692.7|26720.7|26690.7|0
1607639400000|2020-12-10 22:30:00|26720.7|26690.7|26722.1|26692.1|26724.2|26694.2|26720.7|26690.7|0
1607639700000|2020-12-10 22:35:00|26722.3|26692.3|26729.7|26699.7|26730.8|26700.8|26722.1|26692.1|0
1607640000000|2020-12-10 22:40:00|26730.2|26700.2|26732.7|26702.7|26740.9|26710.9|26730.2|26700.2|0
1607640300000|2020-12-10 22:45:00|26735|26705|26742.2|26712.2|26742.4|26712.4|26732.7|26702.7|0
1607640600000|2020-12-10 22:50:00|26742.4|26712.4|26741.7|26711.7|26743.2|26713.2|26741.5|26711.5|0
1607640900000|2020-12-10 22:55:00|26743.4|26713.4|26747.6|26717.6|26747.6|26717.6|26742.1|26712.1|0
1607641200000|2020-12-10 23:00:00|26740.7|26710.7|26730.8|26715.8|26749|26730.8|26708.3|26693.3|96
1607641500000|2020-12-10 23:05:00|26733.3|26718.3|26725|26710|26733.3|26718.3|26725|26710|12
1607641800000|2020-12-10 23:10:00|26727.5|26712.5|26720|26705|26730|26715|26717.5|26702.5|18
1607642100000|2020-12-10 23:15:00|26717.5|26702.5|26725|26710|26727.5|26712.5|26717.5|26702.5|34
1607642400000|2020-12-10 23:20:00|26727.5|26712.5|26727.5|26712.5|26727.5|26712.5|26722.5|26707.5|19
1607642700000|2020-12-10 23:25:00|26730|26715|26732.5|26717.5|26732.5|26717.5|26727.5|26712.5|30
1607643000000|2020-12-10 23:30:00|26727.5|26712.5|26763.5|26756.5|26768.5|26761.5|26723.5|26712.5|17971
1607643300000|2020-12-10 23:35:00|26766|26759|26758.5|26751.5|26778.5|26771.5|26758.5|26751.5|179
1607643600000|2020-12-10 23:40:00|26761|26754|26773.5|26766.5|26773.5|26766.5|26758.5|26751.5|119
1607643900000|2020-12-10 23:45:00|26771|26764|26758.5|26751.5|26781|26774|26751|26744|399
1607644200000|2020-12-10 23:50:00|26756|26749|26733.5|26726.5|26756|26749|26733.5|26726.5|361
1607644500000|2020-12-10 23:55:00|26728.5|26721.5|26748.5|26741.5|26768.5|26761.5|26718.5|26711.5|1049
1607644800000|2020-12-11 00:00:00|26738.5|26731.5|26803.5|26796.5|26808.5|26801.5|26728.5|26721.5|2214
1607645100000|2020-12-11 00:05:00|26806|26799|26713.5|26706.5|26818.5|26811.5|26713.5|26706.5|1167
1607645400000|2020-12-11 00:10:00|26708.5|26701.5|26718.5|26711.5|26728.5|26721.5|26686|26679|894
1607645700000|2020-12-11 00:15:00|26721|26714|26723.5|26716.5|26738.5|26731.5|26708.5|26701.5|627
1607646000000|2020-12-11 00:20:00|26728.5|26721.5|26698.5|26691.5|26743.5|26736.5|26696|26689|604
1607646300000|2020-12-11 00:25:00|26696|26689|26683.5|26676.5|26708.5|26701.5|26663.5|26656.5|703
1607646600000|2020-12-11 00:30:00|26678.5|26671.5|26678.5|26671.5|26688.5|26681.5|26668.5|26661.5|410
1607646900000|2020-12-11 00:35:00|26668.5|26661.5|26658.5|26651.5|26678.5|26671.5|26658.5|26651.5|394
1607647200000|2020-12-11 00:40:00|26656|26649|26633.5|26626.5|26656|26649|26628.5|26621.5|917
1607647500000|2020-12-11 00:45:00|26631|26624|26576|26569|26633.5|26626.5|26571|26564|1498
1607647800000|2020-12-11 00:50:00|26578.5|26571.5|26548.5|26541.5|26593.5|26586.5|26543.5|26536.5|867
1607648100000|2020-12-11 00:55:00|26551|26544|26583.5|26576.5|26588.5|26581.5|26548.5|26541.5|784
1607648400000|2020-12-11 01:00:00|26586|26579|26573.5|26566.5|26603.5|26596.5|26573.5|26566.5|740
1607648700000|2020-12-11 01:05:00|26576|26569|26593.5|26586.5|26598.5|26591.5|26576|26569|362
1607649000000|2020-12-11 01:10:00|26596|26589|26578.5|26571.5|26603.5|26596.5|26578.5|26571.5|342
1607649300000|2020-12-11 01:15:00|26581|26574|26573.5|26566.5|26581|26574|26548.5|26541.5|576
1607649600000|2020-12-11 01:20:00|26576|26569|26583.5|26576.5|26593.5|26586.5|26576|26569|285
1607649900000|2020-12-11 01:25:00|26586|26579|26578.5|26571.5|26588.5|26581.5|26543.5|26536.5|656
1607650200000|2020-12-11 01:30:00|26573.5|26566.5|26603.5|26596.5|26608.5|26601.5|26568.5|26561.5|545
1607650500000|2020-12-11 01:35:00|26608.5|26601.5|26598.5|26591.5|26613.5|26606.5|26596|26589|268
1607650800000|2020-12-11 01:40:00|26601|26594|26618.5|26611.5|26628.5|26621.5|26598.5|26591.5|324
1607651100000|2020-12-11 01:45:00|26621|26614|26608.5|26601.5|26628.5|26621.5|26603.5|26596.5|242
1607651400000|2020-12-11 01:50:00|26611|26604|26613.5|26606.5|26623.5|26616.5|26603.5|26596.5|176
1607651700000|2020-12-11 01:55:00|26616|26609|26608.5|26601.5|26618.5|26611.5|26598.5|26591.5|243
1607652000000|2020-12-11 02:00:00|26603.5|26596.5|26608.5|26601.5|26613.5|26606.5|26588.5|26581.5|231
1607652300000|2020-12-11 02:05:00|26611|26604|26603.5|26596.5|26618.5|26611.5|26603.5|26596.5|192
1607652600000|2020-12-11 02:10:00|26606|26599|26608.5|26601.5|26623.5|26616.5|26603.5|26596.5|283
1607652900000|2020-12-11 02:15:00|26611|26604|26623.5|26616.5|26628.5|26621.5|26601|26594|136
1607653200000|2020-12-11 02:20:00|26618.5|26611.5|26613.5|26606.5|26626|26619|26611|26604|213
1607653500000|2020-12-11 02:25:00|26611|26604|26603.5|26596.5|26621|26614|26603.5|26596.5|468
1607653800000|2020-12-11 02:30:00|26601|26594|26588.5|26581.5|26603.5|26596.5|26576|26569|397
1607654100000|2020-12-11 02:35:00|26586|26579|26563.5|26556.5|26588.5|26581.5|26563.5|26556.5|346
1607654400000|2020-12-11 02:40:00|26566|26559|26573.5|26566.5|26573.5|26566.5|26551|26544|490
1607654700000|2020-12-11 02:45:00|26571|26564|26578.5|26571.5|26581|26574|26558.5|26551.5|110
1607655000000|2020-12-11 02:50:00|26576|26569|26563.5|26556.5|26583.5|26576.5|26563.5|26556.5|101
1607655300000|2020-12-11 02:55:00|26561|26554|26558.5|26551.5|26578.5|26571.5|26558.5|26551.5|111
1607655600000|2020-12-11 03:00:00|26563.5|26556.5|26568.5|26561.5|26568.5|26561.5|26558.5|26551.5|79
1607655900000|2020-12-11 03:05:00|26566|26559|26561|26554|26568.5|26561.5|26553.5|26546.5|133
1607656200000|2020-12-11 03:10:00|26558.5|26551.5|26553.5|26546.5|26568.5|26561.5|26543.5|26536.5|186
1607656500000|2020-12-11 03:15:00|26556|26549|26558.5|26551.5|26558.5|26551.5|26548.5|26541.5|141
1607656800000|2020-12-11 03:20:00|26561|26554|26563.5|26556.5|26563.5|26556.5|26558.5|26551.5|61
1607657100000|2020-12-11 03:25:00|26566|26559|26576|26569|26576|26569|26563.5|26556.5|100
1607657400000|2020-12-11 03:30:00|26573.5|26566.5|26583.5|26576.5|26588.5|26581.5|26553.5|26546.5|520
1607657700000|2020-12-11 03:35:00|26578.5|26571.5|26593.5|26586.5|26596|26589|26578.5|26571.5|208
1607658000000|2020-12-11 03:40:00|26596|26589|26598.5|26591.5|26613.5|26606.5|26593.5|26586.5|220
1607658300000|2020-12-11 03:45:00|26596|26589|26603.5|26596.5|26608.5|26601.5|26593.5|26586.5|124
1607658600000|2020-12-11 03:50:00|26606|26599|26608.5|26601.5|26613.5|26606.5|26591|26584|331
1607658900000|2020-12-11 03:55:00|26606|26599|26613.5|26606.5|26613.5|26606.5|26598.5|26591.5|131
1607659200000|2020-12-11 04:00:00|26611|26604|26603.5|26596.5|26613.5|26606.5|26603.5|26596.5|84
1607659500000|2020-12-11 04:05:00|26601|26594|26598.5|26591.5|26603.5|26596.5|26593.5|26586.5|149
1607659800000|2020-12-11 04:10:00|26603.5|26596.5|26608.5|26601.5|26608.5|26601.5|26593.5|26586.5|133
1607660100000|2020-12-11 04:15:00|26611|26604|26623.5|26616.5|26623.5|26616.5|26608.5|26601.5|407
1607660400000|2020-12-11 04:20:00|26626|26619|26623.5|26616.5|26628.5|26621.5|26618.5|26611.5|77
1607660700000|2020-12-11 04:25:00|26626|26619|26606|26599|26628.5|26621.5|26603.5|26596.5|139
1607661000000|2020-12-11 04:30:00|26608.5|26601.5|26618.5|26611.5|26623.5|26616.5|26603.5|26596.5|156
1607661300000|2020-12-11 04:35:00|26621|26614|26623.5|26616.5|26628.5|26621.5|26618.5|26611.5|113
1607661600000|2020-12-11 04:40:00|26618.5|26611.5|26628.5|26621.5|26633.5|26626.5|26618.5|26611.5|95
1607661900000|2020-12-11 04:45:00|26631|26624|26646|26639|26646|26639|26628.5|26621.5|175
1607662200000|2020-12-11 04:50:00|26648.5|26641.5|26653.5|26646.5|26653.5|26646.5|26643.5|26636.5|243
1607662500000|2020-12-11 04:55:00|26656|26649|26653.5|26646.5|26658.5|26651.5|26653.5|26646.5|186
1607662800000|2020-12-11 05:00:00|26651|26644|26643.5|26636.5|26653.5|26646.5|26633.5|26626.5|367
1607663100000|2020-12-11 05:05:00|26641|26634|26636|26629|26648.5|26641.5|26633.5|26626.5|129
1607663400000|2020-12-11 05:10:00|26638.5|26631.5|26638.5|26631.5|26643.5|26636.5|26623.5|26616.5|260
1607663700000|2020-12-11 05:15:00|26636|26629|26636|26629|26643.5|26636.5|26633.5|26626.5|153
1607664000000|2020-12-11 05:20:00|26638.5|26631.5|26633.5|26626.5|26643.5|26636.5|26633.5|26626.5|177
1607664300000|2020-12-11 05:25:00|26636|26629|26638.5|26631.5|26643.5|26636.5|26633.5|26626.5|163
1607664600000|2020-12-11 05:30:00|26641|26634|26653.5|26646.5|26658.5|26651.5|26638.5|26631.5|304
1607664900000|2020-12-11 05:35:00|26656|26649|26673.5|26666.5|26683.5|26676.5|26656|26649|604
1607665200000|2020-12-11 05:40:00|26676|26669|26663.5|26656.5|26678.5|26671.5|26663.5|26656.5|281
1607665500000|2020-12-11 05:45:00|26666|26659|26638.5|26631.5|26668.5|26661.5|26638.5|26631.5|501
1607665800000|2020-12-11 05:50:00|26641|26634|26643.5|26636.5|26658.5|26651.5|26638.5|26631.5|469
1607666100000|2020-12-11 05:55:00|26641|26634|26633.5|26626.5|26658.5|26651.5|26633.5|26626.5|1569
1607666400000|2020-12-11 06:00:00|26628.5|26621.5|26623.5|26616.5|26636|26629|26623.5|26616.5|1307
1607666700000|2020-12-11 06:05:00|26626|26619|26608.5|26601.5|26628.5|26621.5|26608.5|26601.5|693
1607667000000|2020-12-11 06:10:00|26603.5|26596.5|26578.5|26571.5|26603.5|26596.5|26563.5|26556.5|730
1607667300000|2020-12-11 06:15:00|26583.5|26576.5|26583.5|26576.5|26583.5|26576.5|26576|26569|458
1607667600000|2020-12-11 06:20:00|26586|26579|26603.5|26596.5|26603.5|26596.5|26583.5|26576.5|105
1607667900000|2020-12-11 06:25:00|26601|26594|26601|26594|26608.5|26601.5|26598.5|26591.5|110
1607668200000|2020-12-11 06:30:00|26598.5|26591.5|26608.5|26601.5|26608.5|26601.5|26598.5|26591.5|24
1607668500000|2020-12-11 06:35:00|26603.5|26596.5|26601|26594|26608.5|26601.5|26598.5|26591.5|39
1607668800000|2020-12-11 06:40:00|26598.5|26591.5|26601|26594|26601|26594|26588.5|26581.5|81
1607669100000|2020-12-11 06:45:00|26603.5|26596.5|26608.5|26601.5|26608.5|26601.5|26601|26594|11
1607669400000|2020-12-11 06:50:00|26611|26604|26613.5|26606.5|26616|26609|26608.5|26601.5|4
1607669700000|2020-12-11 06:55:00|26611|26604|26606|26599|26613.5|26606.5|26606|26599|7
1607670000000|2020-12-11 07:00:00|26608.5|26601.5|26603.5|26596.5|26616|26609|26603.5|26596.5|32
1607670300000|2020-12-11 07:05:00|26601|26594|26618.5|26611.5|26618.5|26611.5|26598.5|26591.5|18
1607670600000|2020-12-11 07:10:00|26621|26614|26623.5|26616.5|26628.5|26621.5|26618.5|26611.5|43
1607670900000|2020-12-11 07:15:00|26628.5|26621.5|26623.5|26616.5|26631|26624|26618.5|26611.5|43
1607671200000|2020-12-11 07:20:00|26621|26614|26623.5|26616.5|26623.5|26616.5|26616|26609|7
1607671500000|2020-12-11 07:25:00|26626|26619|26623.5|26616.5|26626|26619|26618.5|26611.5|49
1607671800000|2020-12-11 07:30:00|26621|26614|26633.5|26626.5|26638.5|26631.5|26613.5|26606.5|234
1607672100000|2020-12-11 07:35:00|26636|26629|26638.5|26631.5|26641|26634|26633.5|26626.5|50
1607672400000|2020-12-11 07:40:00|26633.5|26626.5|26631|26624|26633.5|26626.5|26628.5|26621.5|43
1607672700000|2020-12-11 07:45:00|26628.5|26621.5|26631|26624|26638.5|26631.5|26623.5|26616.5|33
1607673000000|2020-12-11 07:50:00|26628.5|26621.5|26618.5|26611.5|26636|26629|26618.5|26611.5|23
1607673300000|2020-12-11 07:55:00|26621|26614|26618.5|26611.5|26623.5|26616.5|26611|26604|61
1607673600000|2020-12-11 08:00:00|26613.5|26606.5|26603.5|26596.5|26618.5|26611.5|26598.5|26591.5|125
1607673900000|2020-12-11 08:05:00|26601|26594|26608.5|26601.5|26613.5|26606.5|26593.5|26586.5|74
1607674200000|2020-12-11 08:10:00|26606|26599|26598.5|26591.5|26618.5|26611.5|26598.5|26591.5|238
1607674500000|2020-12-11 08:15:00|26593.5|26586.5|26578.5|26571.5|26603.5|26596.5|26573.5|26566.5|272
1607674800000|2020-12-11 08:20:00|26576|26569|26558.5|26551.5|26583.5|26576.5|26558.5|26551.5|179
1607675100000|2020-12-11 08:25:00|26553.5|26546.5|26533.5|26526.5|26556|26549|26528.5|26521.5|214
1607675400000|2020-12-11 08:30:00|26531|26524|26503.5|26496.5|26531|26524|26488.5|26481.5|314
1607675700000|2020-12-11 08:35:00|26506|26499|26478.5|26471.5|26508.5|26501.5|26471|26464|416
1607676000000|2020-12-11 08:40:00|26476|26469|26483.5|26476.5|26491|26484|26461|26454|134
1607676300000|2020-12-11 08:45:00|26481|26474|26458.5|26451.5|26483.5|26476.5|26453.5|26446.5|227
1607676600000|2020-12-11 08:50:00|26453.5|26446.5|26478.5|26471.5|26488.5|26481.5|26448.5|26441.5|393
1607676900000|2020-12-11 08:55:00|26476|26469|26493.5|26486.5|26496|26489|26473.5|26466.5|132
1607677200000|2020-12-11 09:00:00|26498.5|26491.5|26523.5|26516.5|26526|26519|26493.5|26486.5|157
1607677500000|2020-12-11 09:05:00|26521|26514|26523.5|26516.5|26538.5|26531.5|26518.5|26511.5|283
1607677800000|2020-12-11 09:10:00|26521|26514|26511|26504|26533.5|26526.5|26511|26504|130
1607678100000|2020-12-11 09:15:00|26508.5|26501.5|26533.5|26526.5|26538.5|26531.5|26508.5|26501.5|82
1607678400000|2020-12-11 09:20:00|26536|26529|26528.5|26521.5|26538.5|26531.5|26523.5|26516.5|57
1607678700000|2020-12-11 09:25:00|26531|26524|26528.5|26521.5|26538.5|26531.5|26528.5|26521.5|64
1607679000000|2020-12-11 09:30:00|26526|26519|26523.5|26516.5|26533.5|26526.5|26523.5|26516.5|59
1607679300000|2020-12-11 09:35:00|26521|26514|26528.5|26521.5|26533.5|26526.5|26513.5|26506.5|117
1607679600000|2020-12-11 09:40:00|26526|26519|26533.5|26526.5|26538.5|26531.5|26521|26514|104
1607679900000|2020-12-11 09:45:00|26538.5|26531.5|26533.5|26526.5|26543.5|26536.5|26531|26524|113
1607680200000|2020-12-11 09:50:00|26531|26524|26508.5|26501.5|26531|26524|26506|26499|145
1607680500000|2020-12-11 09:55:00|26506|26499|26486|26479|26508.5|26501.5|26473.5|26466.5|158
1607680800000|2020-12-11 10:00:00|26483.5|26476.5|26498.5|26491.5|26498.5|26491.5|26481|26474|231
1607681100000|2020-12-11 10:05:00|26496|26489|26506|26499|26508.5|26501.5|26488.5|26481.5|159
1607681400000|2020-12-11 10:10:00|26503.5|26496.5|26503.5|26496.5|26513.5|26506.5|26498.5|26491.5|104
1607681700000|2020-12-11 10:15:00|26501|26494|26521|26514|26523.5|26516.5|26501|26494|122
1607682000000|2020-12-11 10:20:00|26518.5|26511.5|26523.5|26516.5|26523.5|26516.5|26508.5|26501.5|59
1607682300000|2020-12-11 10:25:00|26521|26514|26513.5|26506.5|26523.5|26516.5|26513.5|26506.5|14
1607682600000|2020-12-11 10:30:00|26516|26509|26516|26509|26523.5|26516.5|26513.5|26506.5|64
1607682900000|2020-12-11 10:35:00|26513.5|26506.5|26483.5|26476.5|26518.5|26511.5|26478.5|26471.5|146
1607683200000|2020-12-11 10:40:00|26478.5|26471.5|26473.5|26466.5|26483.5|26476.5|26473.5|26466.5|187
1607683500000|2020-12-11 10:45:00|26476|26469|26478.5|26471.5|26483.5|26476.5|26463.5|26456.5|141
1607683800000|2020-12-11 10:50:00|26483.5|26476.5|26483.5|26476.5|26493.5|26486.5|26478.5|26471.5|50
1607684100000|2020-12-11 10:55:00|26481|26474|26448.5|26441.5|26481|26474|26438.5|26431.5|169
1607684400000|2020-12-11 11:00:00|26443.5|26436.5|26463.5|26456.5|26468.5|26461.5|26436|26429|147
1607684700000|2020-12-11 11:05:00|26466|26459|26446|26439|26473.5|26466.5|26426|26419|172
1607685000000|2020-12-11 11:10:00|26443.5|26436.5|26443.5|26436.5|26458.5|26451.5|26438.5|26431.5|148
1607685300000|2020-12-11 11:15:00|26441|26434|26448.5|26441.5|26463.5|26456.5|26438.5|26431.5|60
1607685600000|2020-12-11 11:20:00|26446|26439|26448.5|26441.5|26458.5|26451.5|26433.5|26426.5|96
1607685900000|2020-12-11 11:25:00|26451|26444|26436|26429|26453.5|26446.5|26428.5|26421.5|108
1607686200000|2020-12-11 11:30:00|26433.5|26426.5|26456|26449|26458.5|26451.5|26431|26424|83
1607686500000|2020-12-11 11:35:00|26453.5|26446.5|26463.5|26456.5|26468.5|26461.5|26448.5|26441.5|100
1607686800000|2020-12-11 11:40:00|26458.5|26451.5|26463.5|26456.5|26468.5|26461.5|26458.5|26451.5|59
1607687100000|2020-12-11 11:45:00|26458.5|26451.5|26466|26459|26468.5|26461.5|26458.5|26451.5|29
1607687400000|2020-12-11 11:50:00|26468.5|26461.5|26458.5|26451.5|26478.5|26471.5|26458.5|26451.5|109
1607687700000|2020-12-11 11:55:00|26461|26454|26483.5|26476.5|26483.5|26476.5|26458.5|26451.5|65
1607688000000|2020-12-11 12:00:00|26481|26474|26478.5|26471.5|26483.5|26476.5|26473.5|26466.5|110
1607688300000|2020-12-11 12:05:00|26473.5|26466.5|26478.5|26471.5|26483.5|26476.5|26471|26464|29
1607688600000|2020-12-11 12:10:00|26476|26469|26473.5|26466.5|26478.5|26471.5|26468.5|26461.5|27
1607688900000|2020-12-11 12:15:00|26471|26464|26483.5|26476.5|26488.5|26481.5|26468.5|26461.5|65
1607689200000|2020-12-11 12:20:00|26486|26479|26483.5|26476.5|26486|26479|26478.5|26471.5|15
1607689500000|2020-12-11 12:25:00|26481|26474|26483.5|26476.5|26483.5|26476.5|26476|26469|18
1607689800000|2020-12-11 12:30:00|26481|26474|26478.5|26471.5|26483.5|26476.5|26468.5|26461.5|28
1607690100000|2020-12-11 12:35:00|26473.5|26466.5|26478.5|26471.5|26478.5|26471.5|26468.5|26461.5|28
1607690400000|2020-12-11 12:40:00|26481|26474|26478.5|26471.5|26483.5|26476.5|26473.5|26466.5|35
1607690700000|2020-12-11 12:45:00|26473.5|26466.5|26481|26474|26483.5|26476.5|26473.5|26466.5|36
1607691000000|2020-12-11 12:50:00|26483.5|26476.5|26493.5|26486.5|26501|26494|26478.5|26471.5|63
1607691300000|2020-12-11 12:55:00|26496|26489|26498.5|26491.5|26498.5|26491.5|26493.5|26486.5|52
1607691600000|2020-12-11 13:00:00|26493.5|26486.5|26493.5|26486.5|26503.5|26496.5|26493.5|26486.5|60
1607691900000|2020-12-11 13:05:00|26496|26489|26496|26489|26498.5|26491.5|26486|26479|92
1607692200000|2020-12-11 13:10:00|26493.5|26486.5|26488.5|26481.5|26496|26489|26488.5|26481.5|40
1607692500000|2020-12-11 13:15:00|26493.5|26486.5|26488.5|26481.5|26493.5|26486.5|26483.5|26476.5|24
1607692800000|2020-12-11 13:20:00|26491|26484|26483.5|26476.5|26498.5|26491.5|26483.5|26476.5|49
1607693100000|2020-12-11 13:25:00|26488.5|26481.5|26488.5|26481.5|26493.5|26486.5|26486|26479|30
1607693400000|2020-12-11 13:30:00|26486|26479|26498.5|26491.5|26501|26494|26483.5|26476.5|253
1607693700000|2020-12-11 13:35:00|26501|26494|26503.5|26496.5|26511|26504|26498.5|26491.5|78
1607694000000|2020-12-11 13:40:00|26506|26499|26506|26499|26513.5|26506.5|26503.5|26496.5|140
1607694300000|2020-12-11 13:45:00|26508.5|26501.5|26508.5|26501.5|26508.5|26501.5|26503.5|26496.5|36
1607694600000|2020-12-11 13:50:00|26506|26499|26518.5|26511.5|26523.5|26516.5|26498.5|26491.5|67
1607694900000|2020-12-11 13:55:00|26521|26514|26518.5|26511.5|26521|26514|26508.5|26501.5|29
1607695200000|2020-12-11 14:00:00|26513.5|26506.5|26513.5|26506.5|26518.5|26511.5|26511|26504|33
1607695500000|2020-12-11 14:05:00|26516|26509|26518.5|26511.5|26518.5|26511.5|26508.5|26501.5|40
1607695800000|2020-12-11 14:10:00|26516|26509|26513.5|26506.5|26518.5|26511.5|26511|26504|44
1607696100000|2020-12-11 14:15:00|26516|26509|26518.5|26511.5|26518.5|26511.5|26513.5|26506.5|17
1607696400000|2020-12-11 14:20:00|26521|26514|26518.5|26511.5|26523.5|26516.5|26518.5|26511.5|58
1607696700000|2020-12-11 14:25:00|26513.5|26506.5|26518.5|26511.5|26523.5|26516.5|26508.5|26501.5|33
1607697000000|2020-12-11 14:30:00|26523.5|26516.5|26523.5|26516.5|26528.5|26521.5|26503.5|26496.5|385
1607697300000|2020-12-11 14:35:00|26518.5|26511.5|26528.5|26521.5|26533.5|26526.5|26508.5|26501.5|200
1607697600000|2020-12-11 14:40:00|26533.5|26526.5|26496|26489|26533.5|26526.5|26491|26484|189
1607697900000|2020-12-11 14:45:00|26498.5|26491.5|26498.5|26491.5|26513.5|26506.5|26493.5|26486.5|178
1607698200000|2020-12-11 14:50:00|26496|26489|26528.5|26521.5|26528.5|26521.5|26483.5|26476.5|267
1607698500000|2020-12-11 14:55:00|26526|26519|26518.5|26511.5|26528.5|26521.5|26518.5|26511.5|86
1607698800000|2020-12-11 15:00:00|26521|26514|26518.5|26511.5|26541|26534|26518.5|26511.5|210
1607699100000|2020-12-11 15:05:00|26521|26514|26523.5|26516.5|26533.5|26526.5|26513.5|26506.5|151
1607699400000|2020-12-11 15:10:00|26526|26519|26543.5|26536.5|26543.5|26536.5|26518.5|26511.5|137
1607699700000|2020-12-11 15:15:00|26541|26534|26553.5|26546.5|26558.5|26551.5|26533.5|26526.5|163
1607700000000|2020-12-11 15:20:00|26548.5|26541.5|26538.5|26531.5|26553.5|26546.5|26536|26529|122
1607700300000|2020-12-11 15:25:00|26541|26534|26538.5|26531.5|26558.5|26551.5|26536|26529|114
1607700600000|2020-12-11 15:30:00|26541|26534|26538.5|26531.5|26543.5|26536.5|26518.5|26511.5|127
1607700900000|2020-12-11 15:35:00|26533.5|26526.5|26533.5|26526.5|26538.5|26531.5|26528.5|26521.5|87
1607701200000|2020-12-11 15:40:00|26528.5|26521.5|26533.5|26526.5|26538.5|26531.5|26528.5|26521.5|99
1607701500000|2020-12-11 15:45:00|26531|26524|26518.5|26511.5|26533.5|26526.5|26518.5|26511.5|264
1607701800000|2020-12-11 15:50:00|26521|26514|26498.5|26491.5|26523.5|26516.5|26498.5|26491.5|100
1607702100000|2020-12-11 15:55:00|26503.5|26496.5|26508.5|26501.5|26513.5|26506.5|26498.5|26491.5|108
1607702400000|2020-12-11 16:00:00|26511|26504|26526|26519|26528.5|26521.5|26508.5|26501.5|94
1607702700000|2020-12-11 16:05:00|26523.5|26516.5|26523.5|26516.5|26533.5|26526.5|26518.5|26511.5|71
1607703000000|2020-12-11 16:10:00|26528.5|26521.5|26528.5|26521.5|26533.5|26526.5|26518.5|26511.5|88
1607703300000|2020-12-11 16:15:00|26531|26524|26538.5|26531.5|26543.5|26536.5|26526|26519|75
1607703600000|2020-12-11 16:20:00|26533.5|26526.5|26508.5|26501.5|26538.5|26531.5|26506|26499|126
1607703900000|2020-12-11 16:25:00|26511|26504|26508.5|26501.5|26513.5|26506.5|26501|26494|260
1607704200000|2020-12-11 16:30:00|26506|26499|26511|26504|26513.5|26506.5|26501|26494|266
1607704500000|2020-12-11 16:35:00|26513.5|26506.5|26498.5|26491.5|26516|26509|26493.5|26486.5|96
1607704800000|2020-12-11 16:40:00|26496|26489|26493.5|26486.5|26508.5|26501.5|26493.5|26486.5|91
1607705100000|2020-12-11 16:45:00|26491|26484|26503.5|26496.5|26508.5|26501.5|26488.5|26481.5|72
1607705400000|2020-12-11 16:50:00|26508.5|26501.5|26508.5|26501.5|26513.5|26506.5|26503.5|26496.5|181
1607705700000|2020-12-11 16:55:00|26506|26499|26503.5|26496.5|26511|26504|26493.5|26486.5|67
1607706000000|2020-12-11 17:00:00|26506|26499|26498.5|26491.5|26513.5|26506.5|26496|26489|66
1607706300000|2020-12-11 17:05:00|26501|26494|26498.5|26491.5|26503.5|26496.5|26496|26489|50
1607706600000|2020-12-11 17:10:00|26496|26489|26473.5|26466.5|26498.5|26491.5|26473.5|26466.5|93
1607706900000|2020-12-11 17:15:00|26476|26469|26473.5|26466.5|26486|26479|26468.5|26461.5|107
1607707200000|2020-12-11 17:20:00|26471|26464|26473.5|26466.5|26478.5|26471.5|26463.5|26456.5|89
1607707500000|2020-12-11 17:25:00|26471|26464|26483.5|26476.5|26483.5|26476.5|26471|26464|51
1607707800000|2020-12-11 17:30:00|26481|26474|26473.5|26466.5|26483.5|26476.5|26473.5|26466.5|58
1607708100000|2020-12-11 17:35:00|26471|26464|26468.5|26461.5|26476|26469|26463.5|26456.5|114
1607708400000|2020-12-11 17:40:00|26473.5|26466.5|26483.5|26476.5|26483.5|26476.5|26468.5|26461.5|73
1607708700000|2020-12-11 17:45:00|26478.5|26471.5|26491|26484|26493.5|26486.5|26478.5|26471.5|59
1607709000000|2020-12-11 17:50:00|26488.5|26481.5|26493.5|26486.5|26498.5|26491.5|26488.5|26481.5|67
1607709300000|2020-12-11 17:55:00|26491|26484|26498.5|26491.5|26498.5|26491.5|26488.5|26481.5|75
1607709600000|2020-12-11 18:00:00|26496|26489|26498.5|26491.5|26498.5|26491.5|26488.5|26481.5|54
1607709900000|2020-12-11 18:05:00|26496|26489|26503.5|26496.5|26503.5|26496.5|26496|26489|37
1607710200000|2020-12-11 18:10:00|26506|26499|26511|26504|26518.5|26511.5|26503.5|26496.5|84
1607710500000|2020-12-11 18:15:00|26513.5|26506.5|26503.5|26496.5|26518.5|26511.5|26503.5|26496.5|45
1607710800000|2020-12-11 18:20:00|26498.5|26491.5|26503.5|26496.5|26503.5|26496.5|26493.5|26486.5|72
1607711100000|2020-12-11 18:25:00|26506|26499|26523.5|26516.5|26523.5|26516.5|26503.5|26496.5|92
1607711400000|2020-12-11 18:30:00|26526|26519|26533.5|26526.5|26533.5|26526.5|26521|26514|107
1607711700000|2020-12-11 18:35:00|26531|26524|26543.5|26536.5|26548.5|26541.5|26528.5|26521.5|133
1607712000000|2020-12-11 18:40:00|26541|26534|26543.5|26536.5|26548.5|26541.5|26538.5|26531.5|119
1607712300000|2020-12-11 18:45:00|26546|26539|26543.5|26536.5|26548.5|26541.5|26538.5|26531.5|101
1607712600000|2020-12-11 18:50:00|26548.5|26541.5|26553.5|26546.5|26558.5|26551.5|26543.5|26536.5|124
1607712900000|2020-12-11 18:55:00|26556|26549|26548.5|26541.5|26563.5|26556.5|26543.5|26536.5|87
1607713200000|2020-12-11 19:00:00|26553.5|26546.5|26548.5|26541.5|26553.5|26546.5|26546|26539|50
1607713500000|2020-12-11 19:05:00|26551|26544|26558.5|26551.5|26568.5|26561.5|26546|26539|115
1607713800000|2020-12-11 19:10:00|26556|26549|26553.5|26546.5|26558.5|26551.5|26548.5|26541.5|78
1607714100000|2020-12-11 19:15:00|26556|26549|26553.5|26546.5|26561|26554|26548.5|26541.5|76
1607714400000|2020-12-11 19:20:00|26551|26544|26563.5|26556.5|26568.5|26561.5|26548.5|26541.5|47
1607714700000|2020-12-11 19:25:00|26566|26559|26553.5|26546.5|26568.5|26561.5|26543.5|26536.5|37
1607715000000|2020-12-11 19:30:00|26556|26549|26568.5|26561.5|26573.5|26566.5|26553.5|26546.5|97
1607715300000|2020-12-11 19:35:00|26571|26564|26568.5|26561.5|26573.5|26566.5|26563.5|26556.5|42
1607715600000|2020-12-11 19:40:00|26573.5|26566.5|26573.5|26566.5|26578.5|26571.5|26563.5|26556.5|88
1607715900000|2020-12-11 19:45:00|26576|26569|26578.5|26571.5|26583.5|26576.5|26573.5|26566.5|57
1607716200000|2020-12-11 19:50:00|26576|26569|26573.5|26566.5|26581|26574|26568.5|26561.5|65
1607716500000|2020-12-11 19:55:00|26571|26564|26568.5|26561.5|26578.5|26571.5|26568.5|26561.5|44
1607716800000|2020-12-11 20:00:00|26571|26564|26563.5|26556.5|26578.5|26571.5|26563.5|26556.5|99
1607717100000|2020-12-11 20:05:00|26566|26559|26568.5|26561.5|26573.5|26566.5|26566|26559|49
1607717400000|2020-12-11 20:10:00|26573.5|26566.5|26578.5|26571.5|26578.5|26571.5|26568.5|26561.5|38
1607717700000|2020-12-11 20:15:00|26583.5|26576.5|26598.5|26591.5|26603.5|26596.5|26578.5|26571.5|110
1607718000000|2020-12-11 20:20:00|26601|26594|26578.5|26571.5|26601|26594|26578.5|26571.5|99
1607718300000|2020-12-11 20:25:00|26573.5|26566.5|26568.5|26561.5|26588.5|26581.5|26563.5|26556.5|164
1607718600000|2020-12-11 20:30:00|26571|26564|26573.5|26566.5|26581|26574|26566|26559|67
1607718900000|2020-12-11 20:35:00|26576|26569|26576|26569|26588.5|26581.5|26573.5|26566.5|68
1607719200000|2020-12-11 20:40:00|26578.5|26571.5|26571|26564|26583.5|26576.5|26568.5|26561.5|44
1607719500000|2020-12-11 20:45:00|26573.5|26566.5|26561|26554|26573.5|26566.5|26558.5|26551.5|106
1607719800000|2020-12-11 20:50:00|26558.5|26551.5|26563.5|26556.5|26568.5|26561.5|26553.5|26546.5|184
1607720100000|2020-12-11 20:55:00|26568.5|26561.5|26596|26589|26598.5|26591.5|26558.5|26551.5|311
1607720400000|2020-12-11 21:00:00|26593.5|26586.5|26598.5|26591.5|26601|26594|26583.5|26576.5|81
1607720700000|2020-12-11 21:05:00|26596|26589|26601|26594|26601|26594|26591|26584|8
1607721000000|2020-12-11 21:10:00|26603.5|26596.5|26601|26594|26608.5|26601.5|26601|26594|61
1607721300000|2020-12-11 21:15:00|26605|26590|26600|26585|26605|26590|26597.5|26582.5|16
1607721600000|2020-12-11 21:20:00|26602.5|26587.5|26605|26590|26605|26590|26602.5|26587.5|15
1607721900000|2020-12-11 21:25:00|26607.5|26592.5|26607.5|26592.5|26607.5|26592.5|26607.5|26592.5|9
1607722200000|2020-12-11 21:30:00|26612.5|26597.5|26612.5|26597.5|26617.5|26602.5|26612.5|26597.5|21
1607722500000|2020-12-11 21:35:00|26615|26600|26625|26610|26627.5|26612.5|26612.5|26597.5|37
1607722800000|2020-12-11 21:40:00|26627.5|26612.5|26627.5|26612.5|26630|26615|26625|26610|0
1607723100000|2020-12-11 21:45:00|26625|26610|26622.5|26607.5|26627.5|26612.5|26617.5|26602.5|15
1607723400000|2020-12-11 21:50:00|26620|26605|26625|26610|26625|26610|26620|26605|10
1607723700000|2020-12-11 21:55:00|26622.5|26607.5|26624|26594|26626.3|26607.5|26617.5|26592.5|34
1607900400000|2020-12-13 23:00:00|26782.5|26767.5|26780|26765|26807.5|26792.5|26762.5|26747.5|194
1607900700000|2020-12-13 23:05:00|26777.5|26762.5|26780|26765|26792.5|26777.5|26770|26755|60
1607901000000|2020-12-13 23:10:00|26777.5|26762.5|26752.5|26737.5|26777.5|26762.5|26752.5|26737.5|53
1607901300000|2020-12-13 23:15:00|26747.5|26732.5|26732.5|26717.5|26752.5|26737.5|26732.5|26717.5|67
1607901600000|2020-12-13 23:20:00|26735|26720|26727.5|26712.5|26735|26720|26722.5|26707.5|65
1607901900000|2020-12-13 23:25:00|26722.5|26707.5|26707.5|26692.5|26722.5|26707.5|26707.5|26692.5|50
1607902200000|2020-12-13 23:30:00|26710|26695|26698.5|26691.5|26713.5|26706.5|26673.5|26666.5|20171
1607902500000|2020-12-13 23:35:00|26696|26689|26668.5|26661.5|26698.5|26691.5|26668.5|26661.5|184
1607902800000|2020-12-13 23:40:00|26673.5|26666.5|26628.5|26621.5|26673.5|26666.5|26613.5|26606.5|482
1607903100000|2020-12-13 23:45:00|26623.5|26616.5|26618.5|26611.5|26623.5|26616.5|26601|26594|303
1607903400000|2020-12-13 23:50:00|26616|26609|26633.5|26626.5|26638.5|26631.5|26613.5|26606.5|176
1607903700000|2020-12-13 23:55:00|26628.5|26621.5|26682.6|26675.6|26682.6|26675.6|26623.5|26616.5|312
1607904000000|2020-12-14 00:00:00|26680.1|26673.1|26707.6|26700.6|26727.6|26720.6|26680.1|26673.1|1005
1607904300000|2020-12-14 00:05:00|26710.1|26703.1|26722.6|26715.6|26730.1|26723.1|26687.6|26680.6|787
1607904600000|2020-12-14 00:10:00|26725.1|26718.1|26765.1|26758.1|26765.1|26758.1|26712.6|26705.6|575
1607904900000|2020-12-14 00:15:00|26762.6|26755.6|26807.6|26800.6|26812.6|26805.6|26757.6|26750.6|1069
1607905200000|2020-12-14 00:20:00|26812.6|26805.6|26827.6|26820.6|26832.6|26825.6|26802.6|26795.6|963
1607905500000|2020-12-14 00:25:00|26830.1|26823.1|26805.1|26798.1|26852.6|26845.6|26797.6|26790.6|1249
1607905800000|2020-12-14 00:30:00|26807.6|26800.6|26807.6|26800.6|26832.6|26825.6|26797.6|26790.6|444
1607906100000|2020-12-14 00:35:00|26810.1|26803.1|26807.6|26800.6|26847.6|26840.6|26802.6|26795.6|703
1607906400000|2020-12-14 00:40:00|26810.1|26803.1|26792.6|26785.6|26812.6|26805.6|26782.6|26775.6|296
1607906700000|2020-12-14 00:45:00|26790.1|26783.1|26817.6|26810.6|26817.6|26810.6|26787.6|26780.6|162
1607907000000|2020-12-14 00:50:00|26820.1|26813.1|26787.6|26780.6|26822.6|26815.6|26787.6|26780.6|218
1607907300000|2020-12-14 00:55:00|26785.1|26778.1|26787.6|26780.6|26797.6|26790.6|26782.6|26775.6|427
1607907600000|2020-12-14 01:00:00|26790.1|26783.1|26782.6|26775.6|26802.6|26795.6|26777.6|26770.6|360
1607907900000|2020-12-14 01:05:00|26777.6|26770.6|26767.6|26760.6|26782.6|26775.6|26752.6|26745.6|420
1607908200000|2020-12-14 01:10:00|26772.6|26765.6|26797.6|26790.6|26797.6|26790.6|26772.6|26765.6|401
1607908500000|2020-12-14 01:15:00|26795.1|26788.1|26795.1|26788.1|26812.6|26805.6|26792.6|26785.6|400
1607908800000|2020-12-14 01:20:00|26792.6|26785.6|26792.6|26785.6|26797.6|26790.6|26787.6|26780.6|106
1607909100000|2020-12-14 01:25:00|26795.1|26788.1|26812.6|26805.6|26812.6|26805.6|26787.6|26780.6|152
1607909400000|2020-12-14 01:30:00|26810.1|26803.1|26802.6|26795.6|26820.1|26813.1|26797.6|26790.6|575
1607909700000|2020-12-14 01:35:00|26797.6|26790.6|26817.6|26810.6|26822.6|26815.6|26797.6|26790.6|212
1607910000000|2020-12-14 01:40:00|26815.1|26808.1|26832.6|26825.6|26832.6|26825.6|26812.6|26805.6|136
1607910300000|2020-12-14 01:45:00|26835.1|26828.1|26812.6|26805.6|26835.1|26828.1|26807.6|26800.6|259
1607910600000|2020-12-14 01:50:00|26810.1|26803.1|26832.6|26825.6|26832.6|26825.6|26807.6|26800.6|254
1607910900000|2020-12-14 01:55:00|26827.6|26820.6|26822.6|26815.6|26837.6|26830.6|26817.6|26810.6|220
1607911200000|2020-12-14 02:00:00|26825.1|26818.1|26822.6|26815.6|26837.6|26830.6|26817.6|26810.6|291
1607911500000|2020-12-14 02:05:00|26825.1|26818.1|26817.6|26810.6|26830.1|26823.1|26817.6|26810.6|109
1607911800000|2020-12-14 02:10:00|26820.1|26813.1|26822.6|26815.6|26832.6|26825.6|26817.6|26810.6|198
1607912100000|2020-12-14 02:15:00|26825.1|26818.1|26822.6|26815.6|26832.6|26825.6|26822.6|26815.6|94
1607912400000|2020-12-14 02:20:00|26820.1|26813.1|26827.6|26820.6|26827.6|26820.6|26812.6|26805.6|235
1607912700000|2020-12-14 02:25:00|26822.6|26815.6|26802.6|26795.6|26822.6|26815.6|26802.6|26795.6|303
1607913000000|2020-12-14 02:30:00|26805.1|26798.1|26812.6|26805.6|26822.6|26815.6|26802.6|26795.6|209
1607913300000|2020-12-14 02:35:00|26807.6|26800.6|26800.1|26793.1|26812.6|26805.6|26797.6|26790.6|160
1607913600000|2020-12-14 02:40:00|26797.6|26790.6|26797.6|26790.6|26802.6|26795.6|26797.6|26790.6|91
1607913900000|2020-12-14 02:45:00|26800.1|26793.1|26807.6|26800.6|26807.6|26800.6|26792.6|26785.6|99
1607914200000|2020-12-14 02:50:00|26805.1|26798.1|26797.6|26790.6|26807.6|26800.6|26797.6|26790.6|94
1607914500000|2020-12-14 02:55:00|26802.6|26795.6|26802.6|26795.6|26802.6|26795.6|26797.6|26790.6|23
1607914800000|2020-12-14 03:00:00|26800.1|26793.1|26797.6|26790.6|26802.6|26795.6|26797.6|26790.6|37
1607915100000|2020-12-14 03:05:00|26800.1|26793.1|26787.6|26780.6|26800.1|26793.1|26782.6|26775.6|149
1607915400000|2020-12-14 03:10:00|26785.1|26778.1|26777.6|26770.6|26785.1|26778.1|26767.6|26760.6|172
1607915700000|2020-12-14 03:15:00|26782.6|26775.6|26770.1|26763.1|26782.6|26775.6|26765.1|26758.1|148
1607916000000|2020-12-14 03:20:00|26772.6|26765.6|26787.6|26780.6|26792.6|26785.6|26770.1|26763.1|65
1607916300000|2020-12-14 03:25:00|26790.1|26783.1|26782.6|26775.6|26797.6|26790.6|26782.6|26775.6|96
1607916600000|2020-12-14 03:30:00|26785.1|26778.1|26772.6|26765.6|26795.1|26788.1|26765.1|26758.1|569
1607916900000|2020-12-14 03:35:00|26767.6|26760.6|26795.1|26788.1|26797.6|26790.6|26767.6|26760.6|177
1607917200000|2020-12-14 03:40:00|26792.6|26785.6|26772.6|26765.6|26797.6|26790.6|26767.6|26760.6|307
1607917500000|2020-12-14 03:45:00|26777.6|26770.6|26777.6|26770.6|26777.6|26770.6|26767.6|26760.6|153
1607917800000|2020-12-14 03:50:00|26780.1|26773.1|26777.6|26770.6|26782.6|26775.6|26772.6|26765.6|212
1607918100000|2020-12-14 03:55:00|26775.1|26768.1|26772.6|26765.6|26777.6|26770.6|26772.6|26765.6|154
1607918400000|2020-12-14 04:00:00|26775.1|26768.1|26782.6|26775.6|26792.6|26785.6|26775.1|26768.1|251
1607918700000|2020-12-14 04:05:00|26787.6|26780.6|26792.6|26785.6|26792.6|26785.6|26785.1|26778.1|76
1607919000000|2020-12-14 04:10:00|26787.6|26780.6|26782.6|26775.6|26787.6|26780.6|26772.6|26765.6|212
1607919300000|2020-12-14 04:15:00|26780.1|26773.1|26782.6|26775.6|26782.6|26775.6|26772.6|26765.6|272
1607919600000|2020-12-14 04:20:00|26787.6|26780.6|26785.1|26778.1|26792.6|26785.6|26782.6|26775.6|211
1607919900000|2020-12-14 04:25:00|26782.6|26775.6|26782.6|26775.6|26787.6|26780.6|26772.6|26765.6|242
1607920200000|2020-12-14 04:30:00|26777.6|26770.6|26785.1|26778.1|26785.1|26778.1|26777.6|26770.6|112
1607920500000|2020-12-14 04:35:00|26782.6|26775.6|26782.6|26775.6|26787.6|26780.6|26782.6|26775.6|64
1607920800000|2020-12-14 04:40:00|26780.1|26773.1|26787.6|26780.6|26787.6|26780.6|26777.6|26770.6|103
1607921100000|2020-12-14 04:45:00|26785.1|26778.1|26782.6|26775.6|26787.6|26780.6|26777.6|26770.6|91
1607921400000|2020-12-14 04:50:00|26780.1|26773.1|26782.6|26775.6|26787.6|26780.6|26772.6|26765.6|92
1607921700000|2020-12-14 04:55:00|26785.1|26778.1|26787.6|26780.6|26787.6|26780.6|26782.6|26775.6|50
1607922000000|2020-12-14 05:00:00|26790.1|26783.1|26772.6|26765.6|26792.6|26785.6|26772.6|26765.6|194
1607922300000|2020-12-14 05:05:00|26775.1|26768.1|26742.6|26735.6|26777.6|26770.6|26742.6|26735.6|428
1607922600000|2020-12-14 05:10:00|26740.1|26733.1|26737.6|26730.6|26740.1|26733.1|26717.6|26710.6|864
1607922900000|2020-12-14 05:15:00|26740.1|26733.1|26737.6|26730.6|26747.6|26740.6|26732.6|26725.6|309
1607923200000|2020-12-14 05:20:00|26735.1|26728.1|26742.6|26735.6|26747.6|26740.6|26732.6|26725.6|246
1607923500000|2020-12-14 05:25:00|26747.6|26740.6|26762.6|26755.6|26767.6|26760.6|26747.6|26740.6|272
1607923800000|2020-12-14 05:30:00|26757.6|26750.6|26757.6|26750.6|26765.1|26758.1|26757.6|26750.6|305
1607924100000|2020-12-14 05:35:00|26760.1|26753.1|26745.1|26738.1|26762.6|26755.6|26742.6|26735.6|335
1607924400000|2020-12-14 05:40:00|26742.6|26735.6|26717.6|26710.6|26747.6|26740.6|26717.6|26710.6|638
1607924700000|2020-12-14 05:45:00|26715.1|26708.1|26707.6|26700.6|26717.6|26710.6|26697.6|26690.6|522
1607925000000|2020-12-14 05:50:00|26702.6|26695.6|26707.6|26700.6|26712.6|26705.6|26697.6|26690.6|330
1607925300000|2020-12-14 05:55:00|26705.1|26698.1|26732.6|26725.6|26732.6|26725.6|26702.6|26695.6|602
1607925600000|2020-12-14 06:00:00|26717.6|26710.6|26742.6|26735.6|26742.6|26735.6|26707.6|26700.6|1224
1607925900000|2020-12-14 06:05:00|26737.6|26730.6|26727.6|26720.6|26747.6|26740.6|26727.6|26720.6|1012
1607926200000|2020-12-14 06:10:00|26722.6|26715.6|26747.6|26740.6|26752.6|26745.6|26712.6|26705.6|446
1607926500000|2020-12-14 06:15:00|26742.6|26735.6|26732.6|26725.6|26747.6|26740.6|26732.6|26725.6|208
1607926800000|2020-12-14 06:20:00|26727.6|26720.6|26750.1|26743.1|26750.1|26743.1|26727.6|26720.6|256
1607927100000|2020-12-14 06:25:00|26745.1|26738.1|26747.6|26740.6|26755.1|26748.1|26745.1|26738.1|28
1607927400000|2020-12-14 06:30:00|26752.6|26745.6|26752.6|26745.6|26752.6|26745.6|26750.1|26743.1|5
1607927700000|2020-12-14 06:35:00|26747.6|26740.6|26757.6|26750.6|26757.6|26750.6|26745.1|26738.1|8
1607928000000|2020-12-14 06:40:00|26760.1|26753.1|26760.1|26753.1|26767.6|26760.6|26760.1|26753.1|8
1607928300000|2020-12-14 06:45:00|26757.6|26750.6|26757.6|26750.6|26757.6|26750.6|26755.1|26748.1|1
1607928600000|2020-12-14 06:50:00|26755.1|26748.1|26757.6|26750.6|26757.6|26750.6|26747.6|26740.6|3
1607928900000|2020-12-14 06:55:00|26760.1|26753.1|26755.1|26748.1|26767.6|26760.6|26752.6|26745.6|20
1607929200000|2020-12-14 07:00:00|26757.6|26750.6|26755.1|26748.1|26762.6|26755.6|26752.6|26745.6|26
1607929500000|2020-12-14 07:05:00|26757.6|26750.6|26765.1|26758.1|26767.6|26760.6|26757.6|26750.6|11
1607929800000|2020-12-14 07:10:00|26762.6|26755.6|26757.6|26750.6|26762.6|26755.6|26752.6|26745.6|33
1607930100000|2020-12-14 07:15:00|26760.1|26753.1|26767.6|26760.6|26770.1|26763.1|26755.1|26748.1|23
1607930400000|2020-12-14 07:20:00|26762.6|26755.6|26762.6|26755.6|26767.6|26760.6|26757.6|26750.6|116
1607930700000|2020-12-14 07:25:00|26765.1|26758.1|26782.6|26775.6|26782.6|26775.6|26762.6|26755.6|66
1607931000000|2020-12-14 07:30:00|26780.1|26773.1|26782.6|26775.6|26797.6|26790.6|26777.6|26770.6|236
1607931300000|2020-12-14 07:35:00|26787.6|26780.6|26792.6|26785.6|26802.6|26795.6|26782.6|26775.6|177
1607931600000|2020-12-14 07:40:00|26795.1|26788.1|26805.1|26798.1|26810.1|26803.1|26787.6|26780.6|101
1607931900000|2020-12-14 07:45:00|26802.6|26795.6|26812.6|26805.6|26825.1|26818.1|26802.6|26795.6|135
1607932200000|2020-12-14 07:50:00|26810.1|26803.1|26802.6|26795.6|26817.6|26810.6|26792.6|26785.6|159
1607932500000|2020-12-14 07:55:00|26805.1|26798.1|26802.6|26795.6|26817.6|26810.6|26802.6|26795.6|182
1607932800000|2020-12-14 08:00:00|26805.1|26798.1|26807.6|26800.6|26810.1|26803.1|26792.6|26785.6|193
1607933100000|2020-12-14 08:05:00|26810.1|26803.1|26787.6|26780.6|26822.6|26815.6|26782.6|26775.6|148
1607933400000|2020-12-14 08:10:00|26790.1|26783.1|26812.6|26805.6|26817.6|26810.6|26787.6|26780.6|138
1607933700000|2020-12-14 08:15:00|26810.1|26803.1|26817.6|26810.6|26827.6|26820.6|26810.1|26803.1|219
1607934000000|2020-12-14 08:20:00|26820.1|26813.1|26792.6|26785.6|26822.6|26815.6|26792.6|26785.6|98
1607934300000|2020-12-14 08:25:00|26795.1|26788.1|26777.6|26770.6|26797.6|26790.6|26772.6|26765.6|136
1607934600000|2020-12-14 08:30:00|26772.6|26765.6|26782.6|26775.6|26785.1|26778.1|26772.6|26765.6|56
1607934900000|2020-12-14 08:35:00|26780.1|26773.1|26767.6|26760.6|26782.6|26775.6|26762.6|26755.6|121
1607935200000|2020-12-14 08:40:00|26770.1|26763.1|26757.6|26750.6|26772.6|26765.6|26757.6|26750.6|294
1607935500000|2020-12-14 08:45:00|26760.1|26753.1|26762.6|26755.6|26762.6|26755.6|26750.1|26743.1|47
1607935800000|2020-12-14 08:50:00|26765.1|26758.1|26745.1|26738.1|26767.6|26760.6|26737.6|26730.6|135
1607936100000|2020-12-14 08:55:00|26747.6|26740.6|26762.6|26755.6|26762.6|26755.6|26742.6|26735.6|33
1607936400000|2020-12-14 09:00:00|26760.1|26753.1|26767.6|26760.6|26772.6|26765.6|26752.6|26745.6|121
1607936700000|2020-12-14 09:05:00|26770.1|26763.1|26767.6|26760.6|26772.6|26765.6|26760.1|26753.1|23
1607937000000|2020-12-14 09:10:00|26762.6|26755.6|26757.6|26750.6|26767.6|26760.6|26757.6|26750.6|13
1607937300000|2020-12-14 09:15:00|26762.6|26755.6|26762.6|26755.6|26767.6|26760.6|26757.6|26750.6|35
1607937600000|2020-12-14 09:20:00|26760.1|26753.1|26760.1|26753.1|26762.6|26755.6|26755.1|26748.1|81
1607937900000|2020-12-14 09:25:00|26762.6|26755.6|26757.6|26750.6|26762.6|26755.6|26757.6|26750.6|31
1607938200000|2020-12-14 09:30:00|26752.6|26745.6|26750.1|26743.1|26752.6|26745.6|26742.6|26735.6|89
1607938500000|2020-12-14 09:35:00|26747.6|26740.6|26767.6|26760.6|26772.6|26765.6|26747.6|26740.6|41
1607938800000|2020-12-14 09:40:00|26765.1|26758.1|26772.6|26765.6|26772.6|26765.6|26765.1|26758.1|32
1607939100000|2020-12-14 09:45:00|26775.1|26768.1|26777.6|26770.6|26787.6|26780.6|26772.6|26765.6|117
1607939400000|2020-12-14 09:50:00|26780.1|26773.1|26775.1|26768.1|26782.6|26775.6|26772.6|26765.6|38
1607939700000|2020-12-14 09:55:00|26777.6|26770.6|26777.6|26770.6|26777.6|26770.6|26772.6|26765.6|23
1607940000000|2020-12-14 10:00:00|26775.1|26768.1|26787.6|26780.6|26792.6|26785.6|26767.6|26760.6|229
1607940300000|2020-12-14 10:05:00|26785.1|26778.1|26792.6|26785.6|26792.6|26785.6|26782.6|26775.6|67
1607940600000|2020-12-14 10:10:00|26790.1|26783.1|26787.6|26780.6|26792.6|26785.6|26785.1|26778.1|24
1607940900000|2020-12-14 10:15:00|26785.1|26778.1|26782.6|26775.6|26787.6|26780.6|26780.1|26773.1|11
1607941200000|2020-12-14 10:20:00|26785.1|26778.1|26782.6|26775.6|26792.6|26785.6|26780.1|26773.1|28
1607941500000|2020-12-14 10:25:00|26785.1|26778.1|26772.6|26765.6|26787.6|26780.6|26772.6|26765.6|106
1607941800000|2020-12-14 10:30:00|26775.1|26768.1|26782.6|26775.6|26787.6|26780.6|26772.6|26765.6|52
1607942100000|2020-12-14 10:35:00|26785.1|26778.1|26782.6|26775.6|26787.6|26780.6|26777.6|26770.6|73
1607942400000|2020-12-14 10:40:00|26780.1|26773.1|26777.6|26770.6|26782.6|26775.6|26772.6|26765.6|74
1607942700000|2020-12-14 10:45:00|26782.6|26775.6|26777.6|26770.6|26787.6|26780.6|26772.6|26765.6|127
1607943000000|2020-12-14 10:50:00|26772.6|26765.6|26777.6|26770.6|26777.6|26770.6|26772.6|26765.6|88
1607943300000|2020-12-14 10:55:00|26772.6|26765.6|26777.6|26770.6|26777.6|26770.6|26772.6|26765.6|34
1607943600000|2020-12-14 11:00:00|26772.6|26765.6|26792.6|26785.6|26795.1|26788.1|26772.6|26765.6|54
1607943900000|2020-12-14 11:05:00|26790.1|26783.1|26792.6|26785.6|26797.6|26790.6|26787.6|26780.6|82
1607944200000|2020-12-14 11:10:00|26797.6|26790.6|26797.6|26790.6|26797.6|26790.6|26792.6|26785.6|86
1607944500000|2020-12-14 11:15:00|26800.1|26793.1|26797.6|26790.6|26802.6|26795.6|26797.6|26790.6|65
1607944800000|2020-12-14 11:20:00|26802.6|26795.6|26797.6|26790.6|26802.6|26795.6|26792.6|26785.6|56
1607945100000|2020-12-14 11:25:00|26795.1|26788.1|26797.6|26790.6|26802.6|26795.6|26792.6|26785.6|33
1607945400000|2020-12-14 11:30:00|26800.1|26793.1|26807.6|26800.6|26812.6|26805.6|26797.6|26790.6|106
1607945700000|2020-12-14 11:35:00|26810.1|26803.1|26807.6|26800.6|26812.6|26805.6|26807.6|26800.6|65
1607946000000|2020-12-14 11:40:00|26805.1|26798.1|26810.1|26803.1|26810.1|26803.1|26802.6|26795.6|32
1607946300000|2020-12-14 11:45:00|26812.6|26805.6|26802.6|26795.6|26812.6|26805.6|26802.6|26795.6|62
1607946600000|2020-12-14 11:50:00|26800.1|26793.1|26802.6|26795.6|26807.6|26800.6|26797.6|26790.6|12
1607946900000|2020-12-14 11:55:00|26805.1|26798.1|26807.6|26800.6|26807.6|26800.6|26802.6|26795.6|30
1607947200000|2020-12-14 12:00:00|26805.1|26798.1|26797.6|26790.6|26805.1|26798.1|26797.6|26790.6|10
1607947500000|2020-12-14 12:05:00|26800.1|26793.1|26792.6|26785.6|26800.1|26793.1|26792.6|26785.6|32
1607947800000|2020-12-14 12:10:00|26797.6|26790.6|26792.6|26785.6|26797.6|26790.6|26792.6|26785.6|32
1607948100000|2020-12-14 12:15:00|26797.6|26790.6|26797.6|26790.6|26797.6|26790.6|26792.6|26785.6|15
1607948400000|2020-12-14 12:20:00|26792.6|26785.6|26797.6|26790.6|26797.6|26790.6|26792.6|26785.6|104
1607948700000|2020-12-14 12:25:00|26802.6|26795.6|26797.6|26790.6|26802.6|26795.6|26795.1|26788.1|15
1607949000000|2020-12-14 12:30:00|26800.1|26793.1|26802.6|26795.6|26807.6|26800.6|26797.6|26790.6|51
1607949300000|2020-12-14 12:35:00|26807.6|26800.6|26802.6|26795.6|26807.6|26800.6|26792.6|26785.6|54
1607949600000|2020-12-14 12:40:00|26805.1|26798.1|26802.6|26795.6|26807.6|26800.6|26802.6|26795.6|74
1607949900000|2020-12-14 12:45:00|26800.1|26793.1|26802.6|26795.6|26802.6|26795.6|26797.6|26790.6|12
1607950200000|2020-12-14 12:50:00|26800.1|26793.1|26792.6|26785.6|26802.6|26795.6|26785.1|26778.1|133
1607950500000|2020-12-14 12:55:00|26795.1|26788.1|26792.6|26785.6|26797.6|26790.6|26790.1|26783.1|25
1607950800000|2020-12-14 13:00:00|26795.1|26788.1|26792.6|26785.6|26797.6|26790.6|26792.6|26785.6|23
1607951100000|2020-12-14 13:05:00|26797.6|26790.6|26792.6|26785.6|26797.6|26790.6|26792.6|26785.6|20
1607951400000|2020-12-14 13:10:00|26790.1|26783.1|26777.6|26770.6|26792.6|26785.6|26772.6|26765.6|85
1607951700000|2020-12-14 13:15:00|26775.1|26768.1|26772.6|26765.6|26777.6|26770.6|26767.6|26760.6|141
1607952000000|2020-12-14 13:20:00|26775.1|26768.1|26777.6|26770.6|26777.6|26770.6|26772.6|26765.6|23
1607952300000|2020-12-14 13:25:00|26775.1|26768.1|26777.6|26770.6|26785.1|26778.1|26772.6|26765.6|101
1607952600000|2020-12-14 13:30:00|26772.6|26765.6|26772.6|26765.6|26772.6|26765.6|26767.6|26760.6|23
1607952900000|2020-12-14 13:35:00|26767.6|26760.6|26767.6|26760.6|26772.6|26765.6|26767.6|26760.6|48
1607953200000|2020-12-14 13:40:00|||||||||4
1607953500000|2020-12-14 13:45:00|26765.1|26758.1|26767.6|26760.6|26767.6|26760.6|26762.6|26755.6|97
1607953800000|2020-12-14 13:50:00|26765.1|26758.1|26767.6|26760.6|26767.6|26760.6|26762.6|26755.6|16
1607954100000|2020-12-14 13:55:00|26765.1|26758.1|26762.6|26755.6|26767.6|26760.6|26762.6|26755.6|100
1607954400000|2020-12-14 14:00:00|26765.1|26758.1|26757.6|26750.6|26767.6|26760.6|26757.6|26750.6|243
1607954700000|2020-12-14 14:05:00|26755.1|26748.1|26757.6|26750.6|26762.6|26755.6|26752.6|26745.6|167
1607955000000|2020-12-14 14:10:00|26755.1|26748.1|26752.6|26745.6|26757.6|26750.6|26752.6|26745.6|47
1607955300000|2020-12-14 14:15:00|26750.1|26743.1|26752.6|26745.6|26752.6|26745.6|26747.6|26740.6|26
1607955600000|2020-12-14 14:20:00|26747.6|26740.6|26747.6|26740.6|26752.6|26745.6|26747.6|26740.6|32
1607955900000|2020-12-14 14:25:00|26745.1|26738.1|26742.6|26735.6|26747.6|26740.6|26740.1|26733.1|50
1607956200000|2020-12-14 14:30:00|26740.1|26733.1|26742.6|26735.6|26752.6|26745.6|26732.6|26725.6|216
1607956500000|2020-12-14 14:35:00|26747.6|26740.6|26767.6|26760.6|26767.6|26760.6|26742.6|26735.6|179
1607956800000|2020-12-14 14:40:00|26762.6|26755.6|26757.6|26750.6|26762.6|26755.6|26752.6|26745.6|142
1607957100000|2020-12-14 14:45:00|26752.6|26745.6|26752.6|26745.6|26757.6|26750.6|26737.6|26730.6|158
1607957400000|2020-12-14 14:50:00|26747.6|26740.6|26747.6|26740.6|26757.6|26750.6|26747.6|26740.6|70
1607957700000|2020-12-14 14:55:00|26752.6|26745.6|26757.6|26750.6|26757.6|26750.6|26747.6|26740.6|89
1607958000000|2020-12-14 15:00:00|26760.1|26753.1|26777.6|26770.6|26777.6|26770.6|26757.6|26750.6|172
1607958300000|2020-12-14 15:05:00|26775.1|26768.1|26777.6|26770.6|26787.6|26780.6|26772.6|26765.6|147
1607958600000|2020-12-14 15:10:00|26782.6|26775.6|26787.6|26780.6|26787.6|26780.6|26772.6|26765.6|97
1607958900000|2020-12-14 15:15:00|26792.6|26785.6|26802.6|26795.6|26802.6|26795.6|26787.6|26780.6|118
1607959200000|2020-12-14 15:20:00|26797.6|26790.6|26802.6|26795.6|26805.1|26798.1|26792.6|26785.6|81
1607959500000|2020-12-14 15:25:00|26805.1|26798.1|26812.6|26805.6|26812.6|26805.6|26802.6|26795.6|143
1607959800000|2020-12-14 15:30:00|26815.1|26808.1|26807.6|26800.6|26822.6|26815.6|26807.6|26800.6|200
1607960100000|2020-12-14 15:35:00|26810.1|26803.1|26802.6|26795.6|26812.6|26805.6|26797.6|26790.6|82
1607960400000|2020-12-14 15:40:00|26800.1|26793.1|26797.6|26790.6|26802.6|26795.6|26792.6|26785.6|82
1607960700000|2020-12-14 15:45:00|26792.6|26785.6|26777.6|26770.6|26797.6|26790.6|26775.1|26768.1|97
1607961000000|2020-12-14 15:50:00|26775.1|26768.1|26777.6|26770.6|26777.6|26770.6|26767.6|26760.6|199
1607961300000|2020-12-14 15:55:00|26775.1|26768.1|26762.6|26755.6|26782.6|26775.6|26760.1|26753.1|166
1607961600000|2020-12-14 16:00:00|26757.6|26750.6|26762.6|26755.6|26762.6|26755.6|26752.6|26745.6|239
1607961900000|2020-12-14 16:05:00|26760.1|26753.1|26752.6|26745.6|26772.6|26765.6|26750.1|26743.1|255
1607962200000|2020-12-14 16:10:00|26750.1|26743.1|26757.6|26750.6|26762.6|26755.6|26747.6|26740.6|145
1607962500000|2020-12-14 16:15:00|26760.1|26753.1|26767.6|26760.6|26767.6|26760.6|26757.6|26750.6|52
1607962800000|2020-12-14 16:20:00|26765.1|26758.1|26762.6|26755.6|26767.6|26760.6|26760.1|26753.1|57
1607963100000|2020-12-14 16:25:00|26760.1|26753.1|26737.6|26730.6|26762.6|26755.6|26732.6|26725.6|225
1607963400000|2020-12-14 16:30:00|26735.1|26728.1|26727.6|26720.6|26737.6|26730.6|26717.6|26710.6|367
1607963700000|2020-12-14 16:35:00|26730.1|26723.1|26727.6|26720.6|26740.1|26733.1|26722.6|26715.6|156
1607964000000|2020-12-14 16:40:00|26730.1|26723.1|26732.6|26725.6|26737.6|26730.6|26722.6|26715.6|64
1607964300000|2020-12-14 16:45:00|26730.1|26723.1|26742.6|26735.6|26742.6|26735.6|26727.6|26720.6|57
1607964600000|2020-12-14 16:50:00|26737.6|26730.6|26747.6|26740.6|26752.6|26745.6|26737.6|26730.6|63
1607964900000|2020-12-14 16:55:00|26742.6|26735.6|26747.6|26740.6|26750.1|26743.1|26737.6|26730.6|59
1607965200000|2020-12-14 17:00:00|26752.6|26745.6|26747.6|26740.6|26752.6|26745.6|26742.6|26735.6|67
1607965500000|2020-12-14 17:05:00|26745.1|26738.1|26747.6|26740.6|26752.6|26745.6|26742.6|26735.6|59
1607965800000|2020-12-14 17:10:00|26752.6|26745.6|26757.6|26750.6|26762.6|26755.6|26747.6|26740.6|215
1607966100000|2020-12-14 17:15:00|26760.1|26753.1|26762.6|26755.6|26772.6|26765.6|26757.6|26750.6|186
1607966400000|2020-12-14 17:20:00|26765.1|26758.1|26762.6|26755.6|26767.6|26760.6|26762.6|26755.6|53
1607966700000|2020-12-14 17:25:00|26760.1|26753.1|26767.6|26760.6|26770.1|26763.1|26757.6|26750.6|63
1607967000000|2020-12-14 17:30:00|26762.6|26755.6|26762.6|26755.6|26767.6|26760.6|26757.6|26750.6|77
1607967300000|2020-12-14 17:35:00|26760.1|26753.1|26757.6|26750.6|26762.6|26755.6|26757.6|26750.6|48
1607967600000|2020-12-14 17:40:00|26752.6|26745.6|26752.6|26745.6|26757.6|26750.6|26747.6|26740.6|134
1607967900000|2020-12-14 17:45:00|26755.1|26748.1|26752.6|26745.6|26757.6|26750.6|26752.6|26745.6|75
1607968200000|2020-12-14 17:50:00|26755.1|26748.1|26757.6|26750.6|26762.6|26755.6|26752.6|26745.6|51
1607968500000|2020-12-14 17:55:00|26760.1|26753.1|26757.6|26750.6|26760.1|26753.1|26747.6|26740.6|67
1607968800000|2020-12-14 18:00:00|26755.1|26748.1|26767.6|26760.6|26767.6|26760.6|26752.6|26745.6|79
1607969100000|2020-12-14 18:05:00|26765.1|26758.1|26737.6|26730.6|26767.6|26760.6|26737.6|26730.6|358
1607969400000|2020-12-14 18:10:00|26735.1|26728.1|26747.6|26740.6|26747.6|26740.6|26732.6|26725.6|73
1607969700000|2020-12-14 18:15:00|26742.6|26735.6|26752.6|26745.6|26757.6|26750.6|26742.6|26735.6|259
1607970000000|2020-12-14 18:20:00|26757.6|26750.6|26752.6|26745.6|26757.6|26750.6|26752.6|26745.6|125
1607970300000|2020-12-14 18:25:00|26755.1|26748.1|26752.6|26745.6|26762.6|26755.6|26750.1|26743.1|51
1607970600000|2020-12-14 18:30:00|26755.1|26748.1|26760.1|26753.1|26762.6|26755.6|26752.6|26745.6|67
1607970900000|2020-12-14 18:35:00|26757.6|26750.6|26762.6|26755.6|26767.6|26760.6|26757.6|26750.6|31
1607971200000|2020-12-14 18:40:00|26765.1|26758.1|26757.6|26750.6|26767.6|26760.6|26757.6|26750.6|37
1607971500000|2020-12-14 18:45:00|26755.1|26748.1|26747.6|26740.6|26755.1|26748.1|26742.6|26735.6|93
1607971800000|2020-12-14 18:50:00|26752.6|26745.6|26760.1|26753.1|26762.6|26755.6|26747.6|26740.6|32
1607972100000|2020-12-14 18:55:00|26762.6|26755.6|26757.6|26750.6|26762.6|26755.6|26752.6|26745.6|18
1607972400000|2020-12-14 19:00:00|26762.6|26755.6|26752.6|26745.6|26762.6|26755.6|26747.6|26740.6|71
1607972700000|2020-12-14 19:05:00|26755.1|26748.1|26757.6|26750.6|26762.6|26755.6|26752.6|26745.6|48
1607973000000|2020-12-14 19:10:00|26755.1|26748.1|26747.6|26740.6|26757.6|26750.6|26747.6|26740.6|45
1607973300000|2020-12-14 19:15:00|26750.1|26743.1|26762.6|26755.6|26762.6|26755.6|26745.1|26738.1|51
1607973600000|2020-12-14 19:20:00|26757.6|26750.6|26757.6|26750.6|26762.6|26755.6|26752.6|26745.6|35
1607973900000|2020-12-14 19:25:00|26752.6|26745.6|26752.6|26745.6|26757.6|26750.6|26747.6|26740.6|42
1607974200000|2020-12-14 19:30:00|26750.1|26743.1|26737.6|26730.6|26750.1|26743.1|26732.6|26725.6|81
1607974500000|2020-12-14 19:35:00|26740.1|26733.1|26732.6|26725.6|26742.6|26735.6|26727.6|26720.6|93
1607974800000|2020-12-14 19:40:00|26735.1|26728.1|26747.6|26740.6|26747.6|26740.6|26735.1|26728.1|22
1607975100000|2020-12-14 19:45:00|26742.6|26735.6|26747.6|26740.6|26747.6|26740.6|26737.6|26730.6|60
1607975400000|2020-12-14 19:50:00|26750.1|26743.1|26752.6|26745.6|26757.6|26750.6|26742.6|26735.6|77
1607975700000|2020-12-14 19:55:00|26755.1|26748.1|26757.6|26750.6|26762.6|26755.6|26755.1|26748.1|72
1607976000000|2020-12-14 20:00:00|26752.6|26745.6|26752.6|26745.6|26757.6|26750.6|26752.6|26745.6|59
1607976300000|2020-12-14 20:05:00|26750.1|26743.1|26747.6|26740.6|26752.6|26745.6|26747.6|26740.6|64
1607976600000|2020-12-14 20:10:00|26752.6|26745.6|26752.6|26745.6|26752.6|26745.6|26750.1|26743.1|70
1607976900000|2020-12-14 20:15:00|26747.6|26740.6|26747.6|26740.6|26752.6|26745.6|26747.6|26740.6|74
1607977200000|2020-12-14 20:20:00|26750.1|26743.1|26742.6|26735.6|26750.1|26743.1|26742.6|26735.6|83
1607977500000|2020-12-14 20:25:00|26737.6|26730.6|26732.6|26725.6|26747.6|26740.6|26732.6|26725.6|137
1607977800000|2020-12-14 20:30:00|26735.1|26728.1|26707.6|26700.6|26735.1|26728.1|26702.6|26695.6|92
1607978100000|2020-12-14 20:35:00|26705.1|26698.1|26692.6|26685.6|26707.6|26700.6|26687.6|26680.6|74
1607978400000|2020-12-14 20:40:00|26690.1|26683.1|26682.6|26675.6|26692.6|26685.6|26682.6|26675.6|56
1607978700000|2020-12-14 20:45:00|26680.1|26673.1|26700.1|26693.1|26702.6|26695.6|26680.1|26673.1|235
1607979000000|2020-12-14 20:50:00|26697.6|26690.6|26717.6|26710.6|26717.6|26710.6|26677.6|26670.6|192
1607979300000|2020-12-14 20:55:00|26712.6|26705.6|26700.1|26693.1|26737.6|26730.6|26700.1|26693.1|584
1607979600000|2020-12-14 21:00:00|26697.6|26690.6|26715.1|26708.1|26722.6|26715.6|26697.6|26690.6|119
1607979900000|2020-12-14 21:05:00|26717.6|26710.6|26707.6|26700.6|26717.6|26710.6|26707.6|26700.6|32
1607980200000|2020-12-14 21:10:00|26705.1|26698.1|26675.1|26668.1|26707.6|26700.6|26672.6|26665.6|119
1607980500000|2020-12-14 21:15:00|26679.1|26664.1|26666.6|26651.6|26679.1|26664.1|26666.6|26651.6|24
1607981100000|2020-12-14 21:25:00|26671.6|26656.6|26671.6|26656.6|26671.6|26656.6|26671.6|26656.6|4
1607981400000|2020-12-14 21:30:00|26676.6|26661.6|26679.1|26664.1|26689.1|26674.1|26676.6|26661.6|66
1607981700000|2020-12-14 21:35:00|26676.6|26661.6|26671.6|26656.6|26679.1|26664.1|26671.6|26656.6|19
1607982000000|2020-12-14 21:40:00|26679.1|26664.1|26676.6|26661.6|26679.1|26664.1|26676.6|26661.6|2
1607982300000|2020-12-14 21:45:00|26671.6|26656.6|26686.6|26671.6|26691.6|26676.6|26671.6|26656.6|99
1607982600000|2020-12-14 21:50:00|26684.1|26669.1|26686.6|26671.6|26691.6|26676.6|26684.1|26669.1|13
1607982900000|2020-12-14 21:55:00|26689.1|26674.1|26689.6|26659.6|26692.9|26676.6|26679.1|26659.1|22
1607983200000|2020-12-14 22:00:00|26690.9|26660.9|26677.4|26647.4|26690.9|26660.9|26677.4|26647.4|0
1607983500000|2020-12-14 22:05:00|26674.7|26644.7|26671.6|26641.6|26674.9|26644.9|26670.9|26640.9|0
1607983800000|2020-12-14 22:10:00|26658.1|26628.1|26644.2|26614.2|26658.1|26628.1|26641.5|26611.5|0
1607984100000|2020-12-14 22:15:00|26644.4|26614.4|26645.3|26615.3|26647|26617|26644.4|26614.4|0
1607984400000|2020-12-14 22:20:00|26645.6|26615.6|26646.8|26616.8|26646.8|26616.8|26643|26613|0
1607984700000|2020-12-14 22:25:00|26644.5|26614.5|26646.5|26616.5|26646.5|26616.5|26642.5|26612.5|0
1607985000000|2020-12-14 22:30:00|26646.8|26616.8|26658.6|26628.6|26659|26629|26646.8|26616.8|0
1607985300000|2020-12-14 22:35:00|26658.8|26628.8|26655.8|26625.8|26658.8|26628.8|26655.8|26625.8|0
1607985600000|2020-12-14 22:40:00|26656.6|26626.6|26654.2|26624.2|26656.6|26626.6|26652.8|26622.8|0
1607985900000|2020-12-14 22:45:00|26653.7|26623.7|26653.7|26623.7|26654.1|26624.1|26653.5|26623.5|0
1607986200000|2020-12-14 22:50:00|26653.5|26623.5|26662.2|26632.2|26663.5|26633.5|26652.4|26622.4|0
1607986500000|2020-12-14 22:55:00|26662.4|26632.4|26664.3|26634.3|26664.3|26634.3|26658.8|26628.8|0
1607986800000|2020-12-14 23:00:00|26677.6|26647.6|26679.1|26664.1|26684.1|26669.1|26665.2|26635.2|14
1607987100000|2020-12-14 23:05:00|26676.6|26661.6|26661.6|26646.6|26676.6|26661.6|26661.6|26646.6|15
1607987400000|2020-12-14 23:10:00|26664.1|26649.1|26676.6|26661.6|26679.1|26664.1|26664.1|26649.1|5
1607987700000|2020-12-14 23:15:00|26671.6|26656.6|26681.6|26666.6|26681.6|26666.6|26671.6|26656.6|8
1607988000000|2020-12-14 23:20:00|26684.1|26669.1|26691.6|26676.6|26691.6|26676.6|26684.1|26669.1|12
1607988300000|2020-12-14 23:25:00|26689.1|26674.1|26691.1|26676.1|26691.1|26676.1|26686.1|26671.1|9
1607988600000|2020-12-14 23:30:00|26693.6|26678.6|26692.1|26685.1|26693.6|26685.1|26687.1|26676.1|13628
1607988900000|2020-12-14 23:35:00|26694.6|26687.6|26702.1|26695.1|26717.1|26710.1|26692.1|26685.1|136
1607989200000|2020-12-14 23:40:00|26699.6|26692.6|26684.6|26677.6|26702.1|26695.1|26672.1|26665.1|137
1607989500000|2020-12-14 23:45:00|26682.1|26675.1|26672.1|26665.1|26697.1|26690.1|26662.1|26655.1|362
1607989800000|2020-12-14 23:50:00|26677.1|26670.1|26682.1|26675.1|26692.1|26685.1|26662.1|26655.1|210
1607990100000|2020-12-14 23:55:00|26679.6|26672.6|26652.1|26645.1|26687.1|26680.1|26647.1|26640.1|266
1607990400000|2020-12-15 00:00:00|26654.6|26647.6|26697.1|26690.1|26712.1|26705.1|26652.1|26645.1|1442
1607990700000|2020-12-15 00:05:00|26699.6|26692.6|26707.1|26700.1|26712.1|26705.1|26692.1|26685.1|402
1607991000000|2020-12-15 00:10:00|26704.6|26697.6|26682.1|26675.1|26707.1|26700.1|26677.1|26670.1|399
1607991300000|2020-12-15 00:15:00|26684.6|26677.6|26627.1|26620.1|26684.6|26677.6|26622.1|26615.1|890
1607991600000|2020-12-15 00:20:00|26632.1|26625.1|26657.1|26650.1|26659.6|26652.6|26622.1|26615.1|550
1607991900000|2020-12-15 00:25:00|26659.6|26652.6|26647.1|26640.1|26659.6|26652.6|26632.1|26625.1|426
1607992200000|2020-12-15 00:30:00|26644.6|26637.6|26657.1|26650.1|26657.1|26650.1|26622.1|26615.1|288
1607992500000|2020-12-15 00:35:00|26659.6|26652.6|26632.1|26625.1|26659.6|26652.6|26632.1|26625.1|499
1607992800000|2020-12-15 00:40:00|26634.6|26627.6|26642.1|26635.1|26649.6|26642.6|26632.1|26625.1|124
1607993100000|2020-12-15 00:45:00|26647.1|26640.1|26677.1|26670.1|26682.1|26675.1|26647.1|26640.1|170
1607993400000|2020-12-15 00:50:00|26674.6|26667.6|26687.1|26680.1|26692.1|26685.1|26672.1|26665.1|119
1607993700000|2020-12-15 00:55:00|26689.6|26682.6|26712.1|26705.1|26717.1|26710.1|26682.1|26675.1|363
1607994000000|2020-12-15 01:00:00|26714.6|26707.6|26697.1|26690.1|26727.1|26720.1|26692.1|26685.1|395
1607994300000|2020-12-15 01:05:00|26702.1|26695.1|26697.1|26690.1|26702.1|26695.1|26697.1|26690.1|74
1607994600000|2020-12-15 01:10:00|26699.6|26692.6|26717.1|26710.1|26722.1|26715.1|26697.1|26690.1|146
1607994900000|2020-12-15 01:15:00|26714.6|26707.6|26697.1|26690.1|26717.1|26710.1|26694.6|26687.6|193
1607995200000|2020-12-15 01:20:00|26694.6|26687.6|26687.1|26680.1|26702.1|26695.1|26687.1|26680.1|159
1607995500000|2020-12-15 01:25:00|26682.1|26675.1|26697.1|26690.1|26697.1|26690.1|26679.6|26672.6|118
1607995800000|2020-12-15 01:30:00|26694.6|26687.6|26692.1|26685.1|26702.1|26695.1|26687.1|26680.1|238
1607996100000|2020-12-15 01:35:00|26687.1|26680.1|26672.1|26665.1|26692.1|26685.1|26672.1|26665.1|198
1607996400000|2020-12-15 01:40:00|26667.1|26660.1|26652.1|26645.1|26672.1|26665.1|26647.1|26640.1|195
1607996700000|2020-12-15 01:45:00|26649.6|26642.6|26657.1|26650.1|26662.1|26655.1|26632.1|26625.1|485
1607997000000|2020-12-15 01:50:00|26654.6|26647.6|26652.1|26645.1|26657.1|26650.1|26639.6|26632.6|375
1607997300000|2020-12-15 01:55:00|26647.1|26640.1|26652.1|26645.1|26662.1|26655.1|26647.1|26640.1|135
1607997600000|2020-12-15 02:00:00|26647.1|26640.1|26654.6|26647.6|26667.1|26660.1|26644.6|26637.6|236
1607997900000|2020-12-15 02:05:00|26652.1|26645.1|26657.1|26650.1|26662.1|26655.1|26647.1|26640.1|97
1607998200000|2020-12-15 02:10:00|26654.6|26647.6|26662.1|26655.1|26667.1|26660.1|26652.1|26645.1|96
1607998500000|2020-12-15 02:15:00|26664.6|26657.6|26642.1|26635.1|26667.1|26660.1|26639.6|26632.6|118
1607998800000|2020-12-15 02:20:00|26639.6|26632.6|26634.6|26627.6|26642.1|26635.1|26632.1|26625.1|410
1607999100000|2020-12-15 02:25:00|26632.1|26625.1|26644.6|26637.6|26647.1|26640.1|26629.6|26622.6|222
1607999400000|2020-12-15 02:30:00|26642.1|26635.1|26647.1|26640.1|26652.1|26645.1|26632.1|26625.1|248
1607999700000|2020-12-15 02:35:00|26649.6|26642.6|26652.1|26645.1|26652.1|26645.1|26647.1|26640.1|14
1608000000000|2020-12-15 02:40:00|26649.6|26642.6|26649.6|26642.6|26652.1|26645.1|26647.1|26640.1|51
1608000300000|2020-12-15 02:45:00|26652.1|26645.1|26664.6|26657.6|26667.1|26660.1|26647.1|26640.1|94
1608000600000|2020-12-15 02:50:00|26667.1|26660.1|26672.1|26665.1|26672.1|26665.1|26667.1|26660.1|53
1608000900000|2020-12-15 02:55:00|26669.6|26662.6|26672.1|26665.1|26674.6|26667.6|26667.1|26660.1|15
1608001200000|2020-12-15 03:00:00|26669.6|26662.6|26687.1|26680.1|26687.1|26680.1|26667.1|26660.1|73
1608001500000|2020-12-15 03:05:00|26684.6|26677.6|26682.1|26675.1|26684.6|26677.6|26677.1|26670.1|50
1608001800000|2020-12-15 03:10:00|26687.1|26680.1|26677.1|26670.1|26687.1|26680.1|26672.1|26665.1|97
1608002100000|2020-12-15 03:15:00|26672.1|26665.1|26677.1|26670.1|26682.1|26675.1|26672.1|26665.1|85
1608002400000|2020-12-15 03:20:00|26672.1|26665.1|26642.1|26635.1|26672.1|26665.1|26637.1|26630.1|274
1608002700000|2020-12-15 03:25:00|26647.1|26640.1|26632.1|26625.1|26647.1|26640.1|26632.1|26625.1|257
1608003000000|2020-12-15 03:30:00|26634.6|26627.6|26642.1|26635.1|26647.1|26640.1|26627.1|26620.1|300
1608003300000|2020-12-15 03:35:00|26644.6|26637.6|26642.1|26635.1|26652.1|26645.1|26642.1|26635.1|62
1608003600000|2020-12-15 03:40:00|26639.6|26632.6|26632.1|26625.1|26639.6|26632.6|26619.6|26612.6|183
1608003900000|2020-12-15 03:45:00|26634.6|26627.6|26617.1|26610.1|26642.1|26635.1|26617.1|26610.1|201
1608004200000|2020-12-15 03:50:00|26614.6|26607.6|26632.1|26625.1|26634.6|26627.6|26612.1|26605.1|202
1608004500000|2020-12-15 03:55:00|26634.6|26627.6|26632.1|26625.1|26637.1|26630.1|26627.1|26620.1|64
1608004800000|2020-12-15 04:00:00|26629.6|26622.6|26642.1|26635.1|26647.1|26640.1|26627.1|26620.1|207
1608005100000|2020-12-15 04:05:00|26644.6|26637.6|26632.1|26625.1|26654.6|26647.6|26627.1|26620.1|152
1608005400000|2020-12-15 04:10:00|26629.6|26622.6|26642.1|26635.1|26644.6|26637.6|26629.6|26622.6|63
1608005700000|2020-12-15 04:15:00|26644.6|26637.6|26642.1|26635.1|26649.6|26642.6|26642.1|26635.1|115
1608006000000|2020-12-15 04:20:00|26639.6|26632.6|26637.1|26630.1|26642.1|26635.1|26632.1|26625.1|75
1608006300000|2020-12-15 04:25:00|26632.1|26625.1|26632.1|26625.1|26637.1|26630.1|26627.1|26620.1|155
1608006600000|2020-12-15 04:30:00|26634.6|26627.6|26627.1|26620.1|26637.1|26630.1|26627.1|26620.1|57
1608006900000|2020-12-15 04:35:00|26629.6|26622.6|26622.1|26615.1|26632.1|26625.1|26617.1|26610.1|141
1608007200000|2020-12-15 04:40:00|26624.6|26617.6|26627.1|26620.1|26632.1|26625.1|26622.1|26615.1|111
1608007500000|2020-12-15 04:45:00|26629.6|26622.6|26622.1|26615.1|26632.1|26625.1|26617.1|26610.1|142
1608007800000|2020-12-15 04:50:00|26619.6|26612.6|26622.1|26615.1|26624.6|26617.6|26597.1|26590.1|350
1608008100000|2020-12-15 04:55:00|26624.6|26617.6|26612.1|26605.1|26627.1|26620.1|26612.1|26605.1|108
1608008400000|2020-12-15 05:00:00|26614.6|26607.6|26622.1|26615.1|26627.1|26620.1|26607.1|26600.1|155
1608008700000|2020-12-15 05:05:00|26617.1|26610.1|26602.1|26595.1|26622.1|26615.1|26592.1|26585.1|205
1608009000000|2020-12-15 05:10:00|26599.6|26592.6|26627.1|26620.1|26627.1|26620.1|26597.1|26590.1|131
1608009300000|2020-12-15 05:15:00|26622.1|26615.1|26632.1|26625.1|26637.1|26630.1|26622.1|26615.1|269
1608009600000|2020-12-15 05:20:00|26637.1|26630.1|26632.1|26625.1|26637.1|26630.1|26627.1|26620.1|310
1608009900000|2020-12-15 05:25:00|26629.6|26622.6|26647.1|26640.1|26652.1|26645.1|26627.1|26620.1|328
1608010200000|2020-12-15 05:30:00|26642.1|26635.1|26652.1|26645.1|26652.1|26645.1|26642.1|26635.1|386
1608010500000|2020-12-15 05:35:00|26657.1|26650.1|26657.1|26650.1|26662.1|26655.1|26652.1|26645.1|375
1608010800000|2020-12-15 05:40:00|26654.6|26647.6|26657.1|26650.1|26667.1|26660.1|26652.1|26645.1|574
1608011100000|2020-12-15 05:45:00|26654.6|26647.6|26667.1|26660.1|26672.1|26665.1|26654.6|26647.6|442
1608011400000|2020-12-15 05:50:00|26669.6|26662.6|26677.1|26670.1|26687.1|26680.1|26667.1|26660.1|583
1608011700000|2020-12-15 05:55:00|26679.6|26672.6|26662.1|26655.1|26682.1|26675.1|26662.1|26655.1|1490
1608012000000|2020-12-15 06:00:00|26667.1|26660.1|26682.1|26675.1|26682.1|26675.1|26662.1|26655.1|1027
1608012300000|2020-12-15 06:05:00|26677.1|26670.1|26677.1|26670.1|26677.1|26670.1|26667.1|26660.1|449
1608012600000|2020-12-15 06:10:00|26672.1|26665.1|26682.1|26675.1|26687.1|26680.1|26672.1|26665.1|220
1608012900000|2020-12-15 06:15:00|26677.1|26670.1|26687.1|26680.1|26692.1|26685.1|26677.1|26670.1|140
1608013200000|2020-12-15 06:20:00|26692.1|26685.1|26687.1|26680.1|26692.1|26685.1|26687.1|26680.1|105
1608013500000|2020-12-15 06:25:00|26692.1|26685.1|26684.6|26677.6|26692.1|26685.1|26682.1|26675.1|25
1608013800000|2020-12-15 06:30:00|26687.1|26680.1|26682.1|26675.1|26687.1|26680.1|26679.6|26672.6|4
1608014100000|2020-12-15 06:35:00|26677.1|26670.1|26677.1|26670.1|26677.1|26670.1|26677.1|26670.1|23
1608014400000|2020-12-15 06:40:00|26682.1|26675.1|26679.6|26672.6|26687.1|26680.1|26679.6|26672.6|21
1608014700000|2020-12-15 06:45:00|26677.1|26670.1|26669.6|26662.6|26677.1|26670.1|26669.6|26662.6|12
1608015000000|2020-12-15 06:50:00|26667.1|26660.1|26672.1|26665.1|26677.1|26670.1|26667.1|26660.1|18
1608015300000|2020-12-15 06:55:00|26669.6|26662.6|26672.1|26665.1|26677.1|26670.1|26669.6|26662.6|30
1608015600000|2020-12-15 07:00:00|26674.6|26667.6|26689.6|26682.6|26692.1|26685.1|26672.1|26665.1|58
1608015900000|2020-12-15 07:05:00|26687.1|26680.1|26687.1|26680.1|26697.1|26690.1|26684.6|26677.6|10
1608016200000|2020-12-15 07:10:00|26689.6|26682.6|26682.1|26675.1|26697.1|26690.1|26682.1|26675.1|56
1608016500000|2020-12-15 07:15:00|26684.6|26677.6|26692.1|26685.1|26692.1|26685.1|26682.1|26675.1|5
1608016800000|2020-12-15 07:20:00|26689.6|26682.6|26684.6|26677.6|26692.1|26685.1|26682.1|26675.1|10
1608017100000|2020-12-15 07:25:00|26682.1|26675.1|26687.1|26680.1|26687.1|26680.1|26677.1|26670.1|20
1608017400000|2020-12-15 07:30:00|26684.6|26677.6|26687.1|26680.1|26699.6|26692.6|26684.6|26677.6|100
1608017700000|2020-12-15 07:35:00|26689.6|26682.6|26689.6|26682.6|26697.1|26690.1|26687.1|26680.1|12
1608018000000|2020-12-15 07:40:00|26687.1|26680.1|26697.1|26690.1|26702.1|26695.1|26687.1|26680.1|85
1608018300000|2020-12-15 07:45:00|26694.6|26687.6|26697.1|26690.1|26697.1|26690.1|26694.6|26687.6|13
1608018600000|2020-12-15 07:50:00|26694.6|26687.6|26692.1|26685.1|26697.1|26690.1|26687.1|26680.1|56
1608018900000|2020-12-15 07:55:00|26689.6|26682.6|26697.1|26690.1|26697.1|26690.1|26687.1|26680.1|36
1608019200000|2020-12-15 08:00:00|26692.1|26685.1|26717.1|26710.1|26717.1|26710.1|26672.1|26665.1|207
1608019500000|2020-12-15 08:05:00|26722.1|26715.1|26732.1|26725.1|26742.1|26735.1|26717.1|26710.1|138
1608019800000|2020-12-15 08:10:00|26727.1|26720.1|26717.1|26710.1|26732.1|26725.1|26717.1|26710.1|98
1608020100000|2020-12-15 08:15:00|26719.6|26712.6|26727.1|26720.1|26727.1|26720.1|26717.1|26710.1|43
1608020400000|2020-12-15 08:20:00|26729.6|26722.6|26742.1|26735.1|26742.1|26735.1|26727.1|26720.1|64
1608020700000|2020-12-15 08:25:00|26737.1|26730.1|26757.1|26750.1|26757.1|26750.1|26737.1|26730.1|92
1608021000000|2020-12-15 08:30:00|26759.6|26752.6|26772.1|26765.1|26779.6|26772.6|26752.1|26745.1|225
1608021300000|2020-12-15 08:35:00|26774.6|26767.6|26772.1|26765.1|26779.6|26772.6|26767.1|26760.1|109
1608021600000|2020-12-15 08:40:00|26774.6|26767.6|26767.1|26760.1|26777.1|26770.1|26762.1|26755.1|108
1608021900000|2020-12-15 08:45:00|26772.1|26765.1|26772.1|26765.1|26777.1|26770.1|26767.1|26760.1|118
1608022200000|2020-12-15 08:50:00|26774.6|26767.6|26782.1|26775.1|26782.1|26775.1|26772.1|26765.1|26
1608022500000|2020-12-15 08:55:00|26784.6|26777.6|26792.1|26785.1|26799.6|26792.6|26782.1|26775.1|124
1608022800000|2020-12-15 09:00:00|26797.1|26790.1|26787.1|26780.1|26802.1|26795.1|26782.1|26775.1|163
1608023100000|2020-12-15 09:05:00|26782.1|26775.1|26792.1|26785.1|26799.6|26792.6|26782.1|26775.1|80
1608023400000|2020-12-15 09:10:00|26794.6|26787.6|26782.1|26775.1|26797.1|26790.1|26779.6|26772.6|97
1608023700000|2020-12-15 09:15:00|26784.6|26777.6|26782.1|26775.1|26787.1|26780.1|26777.1|26770.1|32
1608024000000|2020-12-15 09:20:00|26777.1|26770.1|26777.1|26770.1|26782.1|26775.1|26777.1|26770.1|29
1608024300000|2020-12-15 09:25:00|26782.1|26775.1|26772.1|26765.1|26782.1|26775.1|26772.1|26765.1|108
1608024600000|2020-12-15 09:30:00|26774.6|26767.6|26782.1|26775.1|26787.1|26780.1|26772.1|26765.1|102
1608024900000|2020-12-15 09:35:00|26777.1|26770.1|26774.6|26767.6|26782.1|26775.1|26772.1|26765.1|59
1608025200000|2020-12-15 09:40:00|26777.1|26770.1|26772.1|26765.1|26777.1|26770.1|26767.1|26760.1|37
1608025500000|2020-12-15 09:45:00|26774.6|26767.6|26787.1|26780.1|26787.1|26780.1|26772.1|26765.1|105
1608025800000|2020-12-15 09:50:00|26782.1|26775.1|26777.1|26770.1|26787.1|26780.1|26772.1|26765.1|89
1608026100000|2020-12-15 09:55:00|26774.6|26767.6|26772.1|26765.1|26774.6|26767.6|26767.1|26760.1|64
1608026400000|2020-12-15 10:00:00|26774.6|26767.6|26772.1|26765.1|26777.1|26770.1|26772.1|26765.1|11
1608026700000|2020-12-15 10:05:00|26769.6|26762.6|26762.1|26755.1|26772.1|26765.1|26762.1|26755.1|51
1608027000000|2020-12-15 10:10:00|26764.6|26757.6|26762.1|26755.1|26767.1|26760.1|26762.1|26755.1|69
1608027300000|2020-12-15 10:15:00|26764.6|26757.6|26757.1|26750.1|26767.1|26760.1|26757.1|26750.1|39
1608027600000|2020-12-15 10:20:00|26754.6|26747.6|26757.1|26750.1|26757.1|26750.1|26752.1|26745.1|59
1608027900000|2020-12-15 10:25:00|26754.6|26747.6|26752.1|26745.1|26757.1|26750.1|26752.1|26745.1|6
1608028200000|2020-12-15 10:30:00|26754.6|26747.6|26757.1|26750.1|26757.1|26750.1|26752.1|26745.1|29
1608028500000|2020-12-15 10:35:00|26759.6|26752.6|26762.1|26755.1|26762.1|26755.1|26759.6|26752.6|4
1608028800000|2020-12-15 10:40:00|26767.1|26760.1|26767.1|26760.1|26772.1|26765.1|26762.1|26755.1|21
1608029100000|2020-12-15 10:45:00|26772.1|26765.1|26767.1|26760.1|26772.1|26765.1|26767.1|26760.1|14
1608029400000|2020-12-15 10:50:00|26764.6|26757.6|26757.1|26750.1|26767.1|26760.1|26757.1|26750.1|6
1608029700000|2020-12-15 10:55:00|26754.6|26747.6|26757.1|26750.1|26762.1|26755.1|26752.1|26745.1|21
1608030000000|2020-12-15 11:00:00|26759.6|26752.6|26762.1|26755.1|26762.1|26755.1|26757.1|26750.1|4
1608030300000|2020-12-15 11:05:00|26764.6|26757.6|26762.1|26755.1|26767.1|26760.1|26762.1|26755.1|44
1608030600000|2020-12-15 11:10:00|26764.6|26757.6|26767.1|26760.1|26767.1|26760.1|26762.1|26755.1|8
1608030900000|2020-12-15 11:15:00|26769.6|26762.6|26772.1|26765.1|26772.1|26765.1|26767.1|26760.1|33
1608031200000|2020-12-15 11:20:00|26777.1|26770.1|26774.6|26767.6|26777.1|26770.1|26772.1|26765.1|17
1608031500000|2020-12-15 11:25:00|26772.1|26765.1|26757.1|26750.1|26772.1|26765.1|26757.1|26750.1|80
1608031800000|2020-12-15 11:30:00|26762.1|26755.1|26752.1|26745.1|26762.1|26755.1|26749.6|26742.6|46
1608032100000|2020-12-15 11:35:00|26749.6|26742.6|26747.1|26740.1|26752.1|26745.1|26747.1|26740.1|15
1608032400000|2020-12-15 11:40:00|26752.1|26745.1|26752.1|26745.1|26752.1|26745.1|26747.1|26740.1|17
1608032700000|2020-12-15 11:45:00|26749.6|26742.6|26757.1|26750.1|26757.1|26750.1|26749.6|26742.6|5
1608033000000|2020-12-15 11:50:00|26754.6|26747.6|26752.1|26745.1|26757.1|26750.1|26752.1|26745.1|9
1608033300000|2020-12-15 11:55:00|26754.6|26747.6|26752.1|26745.1|26762.1|26755.1|26752.1|26745.1|54
1608033600000|2020-12-15 12:00:00|26754.6|26747.6|26767.1|26760.1|26767.1|26760.1|26752.1|26745.1|35
1608033900000|2020-12-15 12:05:00|26769.6|26762.6|26767.1|26760.1|26772.1|26765.1|26767.1|26760.1|24
1608034200000|2020-12-15 12:10:00|26764.6|26757.6|26777.1|26770.1|26777.1|26770.1|26764.6|26757.6|46
1608034500000|2020-12-15 12:15:00|26772.1|26765.1|26777.1|26770.1|26782.1|26775.1|26772.1|26765.1|158
1608034800000|2020-12-15 12:20:00|26779.6|26772.6|26774.6|26767.6|26779.6|26772.6|26772.1|26765.1|24
1608035100000|2020-12-15 12:25:00|26777.1|26770.1|26772.1|26765.1|26777.1|26770.1|26772.1|26765.1|12
1608035400000|2020-12-15 12:30:00|26769.6|26762.6|26772.1|26765.1|26772.1|26765.1|26767.1|26760.1|20
1608035700000|2020-12-15 12:35:00|26767.1|26760.1|26767.1|26760.1|26772.1|26765.1|26767.1|26760.1|18
1608036000000|2020-12-15 12:40:00|26769.6|26762.6|26767.1|26760.1|26772.1|26765.1|26767.1|26760.1|10
1608036300000|2020-12-15 12:45:00|26764.6|26757.6|26767.1|26760.1|26767.1|26760.1|26762.1|26755.1|28
1608036600000|2020-12-15 12:50:00|26764.6|26757.6|26762.1|26755.1|26767.1|26760.1|26762.1|26755.1|61
1608036900000|2020-12-15 12:55:00|26759.6|26752.6|26757.1|26750.1|26762.1|26755.1|26752.1|26745.1|52
1608037200000|2020-12-15 13:00:00|26759.6|26752.6|26762.1|26755.1|26762.1|26755.1|26757.1|26750.1|31
1608037500000|2020-12-15 13:05:00|26767.1|26760.1|26762.1|26755.1|26767.1|26760.1|26762.1|26755.1|13
1608037800000|2020-12-15 13:10:00|26767.1|26760.1|26767.1|26760.1|26767.1|26760.1|26762.1|26755.1|85
1608038100000|2020-12-15 13:15:00|26762.1|26755.1|26772.1|26765.1|26772.1|26765.1|26762.1|26755.1|126
1608038400000|2020-12-15 13:20:00|||||||||33
1608038700000|2020-12-15 13:25:00|26774.6|26767.6|26777.1|26770.1|26782.1|26775.1|26774.6|26767.6|52
1608039000000|2020-12-15 13:30:00|26779.6|26772.6|26782.1|26775.1|26782.1|26775.1|26777.1|26770.1|57
1608039300000|2020-12-15 13:35:00|26779.6|26772.6|26782.1|26775.1|26782.1|26775.1|26772.1|26765.1|104
1608039600000|2020-12-15 13:40:00|26784.6|26777.6|26777.1|26770.1|26784.6|26777.6|26777.1|26770.1|39
1608039900000|2020-12-15 13:45:00|26772.1|26765.1|26772.1|26765.1|26774.6|26767.6|26772.1|26765.1|23
1608040200000|2020-12-15 13:50:00|26774.6|26767.6|26787.1|26780.1|26787.1|26780.1|26772.1|26765.1|75
1608040500000|2020-12-15 13:55:00|26792.1|26785.1|26782.1|26775.1|26792.1|26785.1|26777.1|26770.1|68
1608040800000|2020-12-15 14:00:00|26784.6|26777.6|26782.1|26775.1|26787.1|26780.1|26777.1|26770.1|41
1608041100000|2020-12-15 14:05:00|26784.6|26777.6|26782.1|26775.1|26787.1|26780.1|26777.1|26770.1|31
1608041400000|2020-12-15 14:10:00|26779.6|26772.6|26777.1|26770.1|26782.1|26775.1|26772.1|26765.1|41
1608041700000|2020-12-15 14:15:00|26772.1|26765.1|26782.1|26775.1|26782.1|26775.1|26772.1|26765.1|62
1608042000000|2020-12-15 14:20:00|26777.1|26770.1|26772.1|26765.1|26777.1|26770.1|26772.1|26765.1|36
1608042300000|2020-12-15 14:25:00|26774.6|26767.6|26782.1|26775.1|26782.1|26775.1|26772.1|26765.1|32
1608042600000|2020-12-15 14:30:00|26784.6|26777.6|26762.1|26755.1|26784.6|26777.6|26762.1|26755.1|217
1608042900000|2020-12-15 14:35:00|26767.1|26760.1|26772.1|26765.1|26777.1|26770.1|26762.1|26755.1|128
1608043200000|2020-12-15 14:40:00|26777.1|26770.1|26762.1|26755.1|26782.1|26775.1|26762.1|26755.1|148
1608043500000|2020-12-15 14:45:00|26759.6|26752.6|26757.1|26750.1|26762.1|26755.1|26752.1|26745.1|61
1608043800000|2020-12-15 14:50:00|26754.6|26747.6|26757.1|26750.1|26762.1|26755.1|26752.1|26745.1|72
1608044100000|2020-12-15 14:55:00|26762.1|26755.1|26752.1|26745.1|26762.1|26755.1|26747.1|26740.1|116
1608044400000|2020-12-15 15:00:00|26757.1|26750.1|26752.1|26745.1|26762.1|26755.1|26747.1|26740.1|141
1608044700000|2020-12-15 15:05:00|26749.6|26742.6|26747.1|26740.1|26762.1|26755.1|26747.1|26740.1|110
1608045000000|2020-12-15 15:10:00|26744.6|26737.6|26757.1|26750.1|26757.1|26750.1|26742.1|26735.1|95
1608045300000|2020-12-15 15:15:00|26754.6|26747.6|26757.1|26750.1|26762.1|26755.1|26752.1|26745.1|95
1608045600000|2020-12-15 15:20:00|26759.6|26752.6|26762.1|26755.1|26762.1|26755.1|26752.1|26745.1|66
1608045900000|2020-12-15 15:25:00|26759.6|26752.6|26742.1|26735.1|26762.1|26755.1|26734.6|26727.6|122
1608046200000|2020-12-15 15:30:00|26737.1|26730.1|26752.1|26745.1|26757.1|26750.1|26737.1|26730.1|118
1608046500000|2020-12-15 15:35:00|26757.1|26750.1|26727.1|26720.1|26757.1|26750.1|26727.1|26720.1|169
1608046800000|2020-12-15 15:40:00|26732.1|26725.1|26742.1|26735.1|26747.1|26740.1|26727.1|26720.1|184
1608047100000|2020-12-15 15:45:00|26744.6|26737.6|26747.1|26740.1|26747.1|26740.1|26737.1|26730.1|112
1608047400000|2020-12-15 15:50:00|26749.6|26742.6|26752.1|26745.1|26752.1|26745.1|26742.1|26735.1|85
1608047700000|2020-12-15 15:55:00|26754.6|26747.6|26752.1|26745.1|26754.6|26747.6|26752.1|26745.1|130
1608048000000|2020-12-15 16:00:00|26754.6|26747.6|26752.1|26745.1|26757.1|26750.1|26752.1|26745.1|80
1608048300000|2020-12-15 16:05:00|26749.6|26742.6|26747.1|26740.1|26749.6|26742.6|26727.1|26720.1|249
1608048600000|2020-12-15 16:10:00|26752.1|26745.1|26757.1|26750.1|26757.1|26750.1|26747.1|26740.1|184
1608048900000|2020-12-15 16:15:00|26754.6|26747.6|26752.1|26745.1|26757.1|26750.1|26747.1|26740.1|97
1608049200000|2020-12-15 16:20:00|26754.6|26747.6|26752.1|26745.1|26757.1|26750.1|26752.1|26745.1|99
1608049500000|2020-12-15 16:25:00|26754.6|26747.6|26757.1|26750.1|26762.1|26755.1|26747.1|26740.1|93
1608049800000|2020-12-15 16:30:00|26752.1|26745.1|26752.1|26745.1|26757.1|26750.1|26752.1|26745.1|77
1608050100000|2020-12-15 16:35:00|26747.1|26740.1|26752.1|26745.1|26757.1|26750.1|26747.1|26740.1|48
1608050400000|2020-12-15 16:40:00|26754.6|26747.6|26757.1|26750.1|26762.1|26755.1|26754.6|26747.6|159
1608050700000|2020-12-15 16:45:00|||||||||32
1608051000000|2020-12-15 16:50:00|26752.1|26745.1|26752.1|26745.1|26759.6|26752.6|26749.6|26742.6|75
1608051300000|2020-12-15 16:55:00|26749.6|26742.6|26762.1|26755.1|26762.1|26755.1|26749.6|26742.6|67
1608051600000|2020-12-15 17:00:00|26757.1|26750.1|26772.1|26765.1|26772.1|26765.1|26757.1|26750.1|21
1608051900000|2020-12-15 17:05:00|26774.6|26767.6|26772.1|26765.1|26774.6|26767.6|26767.1|26760.1|78
1608052200000|2020-12-15 17:10:00|26769.6|26762.6|26772.1|26765.1|26772.1|26765.1|26767.1|26760.1|42
1608052500000|2020-12-15 17:15:00|26777.1|26770.1|26782.1|26775.1|26782.1|26775.1|26777.1|26770.1|143
1608052800000|2020-12-15 17:20:00|26784.6|26777.6|26782.1|26775.1|26787.1|26780.1|26782.1|26775.1|16
1608053100000|2020-12-15 17:25:00|26777.1|26770.1|26782.1|26775.1|26782.1|26775.1|26777.1|26770.1|53
1608053400000|2020-12-15 17:30:00|26787.1|26780.1|26782.1|26775.1|26789.6|26782.6|26782.1|26775.1|128
1608053700000|2020-12-15 17:35:00|26787.1|26780.1|26792.1|26785.1|26794.6|26787.6|26782.1|26775.1|57
1608054000000|2020-12-15 17:40:00|26797.1|26790.1|26792.1|26785.1|26797.1|26790.1|26792.1|26785.1|33
1608054300000|2020-12-15 17:45:00|26797.1|26790.1|26797.1|26790.1|26797.1|26790.1|26792.1|26785.1|27
1608054600000|2020-12-15 17:50:00|26802.1|26795.1|26807.1|26800.1|26807.1|26800.1|26797.1|26790.1|101
1608054900000|2020-12-15 17:55:00|26802.1|26795.1|26807.1|26800.1|26807.1|26800.1|26802.1|26795.1|38
1608055200000|2020-12-15 18:00:00|26812.1|26805.1|26802.1|26795.1|26812.1|26805.1|26802.1|26795.1|125
1608055500000|2020-12-15 18:05:00|26807.1|26800.1|26812.1|26805.1|26817.1|26810.1|26807.1|26800.1|115
1608055800000|2020-12-15 18:10:00|26807.1|26800.1|26817.1|26810.1|26817.1|26810.1|26807.1|26800.1|154
1608056100000|2020-12-15 18:15:00|26819.6|26812.6|26812.1|26805.1|26822.1|26815.1|26807.1|26800.1|106
1608056400000|2020-12-15 18:20:00|26807.1|26800.1|26807.1|26800.1|26812.1|26805.1|26807.1|26800.1|67
1608056700000|2020-12-15 18:25:00|||||||||3
1608057000000|2020-12-15 18:30:00|26802.1|26795.1|26812.1|26805.1|26812.1|26805.1|26802.1|26795.1|61
1608057300000|2020-12-15 18:35:00|26807.1|26800.1|26812.1|26805.1|26812.1|26805.1|26807.1|26800.1|15
1608057600000|2020-12-15 18:40:00|26807.1|26800.1|26807.1|26800.1|26807.1|26800.1|26807.1|26800.1|8
1608057900000|2020-12-15 18:45:00|26809.6|26802.6|26812.1|26805.1|26812.1|26805.1|26807.1|26800.1|35
1608058200000|2020-12-15 18:50:00|||||||||14
1608058500000|2020-12-15 18:55:00|26814.6|26807.6|26817.1|26810.1|26817.1|26810.1|26812.1|26805.1|49
1608058800000|2020-12-15 19:00:00|26814.6|26807.6|26822.1|26815.1|26822.1|26815.1|26812.1|26805.1|46
1608059100000|2020-12-15 19:05:00|26827.1|26820.1|26827.1|26820.1|26827.1|26820.1|26824.6|26817.6|42
1608059400000|2020-12-15 19:10:00|26822.1|26815.1|26827.1|26820.1|26832.1|26825.1|26822.1|26815.1|138
1608059700000|2020-12-15 19:15:00|26829.6|26822.6|26822.1|26815.1|26832.1|26825.1|26817.1|26810.1|73
1608060000000|2020-12-15 19:20:00|26817.1|26810.1|26817.1|26810.1|26819.6|26812.6|26817.1|26810.1|22
1608060300000|2020-12-15 19:25:00|26822.1|26815.1|26822.1|26815.1|26822.1|26815.1|26817.1|26810.1|29
1608060600000|2020-12-15 19:30:00|26819.6|26812.6|26822.1|26815.1|26822.1|26815.1|26817.1|26810.1|24
1608060900000|2020-12-15 19:35:00|26819.6|26812.6|26822.1|26815.1|26822.1|26815.1|26819.6|26812.6|19
1608061200000|2020-12-15 19:40:00|26827.1|26820.1|26822.1|26815.1|26827.1|26820.1|26822.1|26815.1|56
1608061500000|2020-12-15 19:45:00|26827.1|26820.1|26822.1|26815.1|26827.1|26820.1|26822.1|26815.1|40
1608061800000|2020-12-15 19:50:00|26817.1|26810.1|26817.1|26810.1|26822.1|26815.1|26817.1|26810.1|25
1608062100000|2020-12-15 19:55:00|26819.6|26812.6|26812.1|26805.1|26822.1|26815.1|26812.1|26805.1|62
1608062400000|2020-12-15 20:00:00|26814.6|26807.6|26812.1|26805.1|26822.1|26815.1|26812.1|26805.1|81
1608062700000|2020-12-15 20:05:00|26814.6|26807.6|26817.1|26810.1|26824.6|26817.6|26812.1|26805.1|50
1608063000000|2020-12-15 20:10:00|26819.6|26812.6|26822.1|26815.1|26822.1|26815.1|26817.1|26810.1|39
1608063300000|2020-12-15 20:15:00|||||||||23
1608063600000|2020-12-15 20:20:00|26817.1|26810.1|26827.1|26820.1|26827.1|26820.1|26817.1|26810.1|95
1608063900000|2020-12-15 20:25:00|26822.1|26815.1|26827.1|26820.1|26827.1|26820.1|26817.1|26810.1|175
1608064200000|2020-12-15 20:30:00|26822.1|26815.1|26812.1|26805.1|26822.1|26815.1|26809.6|26802.6|113
1608064500000|2020-12-15 20:35:00|26817.1|26810.1|26807.1|26800.1|26817.1|26810.1|26807.1|26800.1|142
1608064800000|2020-12-15 20:40:00|26809.6|26802.6|26817.1|26810.1|26817.1|26810.1|26807.1|26800.1|31
1608065100000|2020-12-15 20:45:00|26812.1|26805.1|26817.1|26810.1|26817.1|26810.1|26812.1|26805.1|62
1608065400000|2020-12-15 20:50:00|26812.1|26805.1|26802.1|26795.1|26817.1|26810.1|26802.1|26795.1|147
1608065700000|2020-12-15 20:55:00|26807.1|26800.1|26822.1|26815.1|26822.1|26815.1|26799.6|26792.6|508
1608066000000|2020-12-15 21:00:00|26817.1|26810.1|26799.6|26792.6|26822.1|26815.1|26797.1|26790.1|126
1608066300000|2020-12-15 21:05:00|26797.1|26790.1|26797.1|26790.1|26802.1|26795.1|26797.1|26790.1|20
1608066600000|2020-12-15 21:10:00|26799.6|26792.6|26802.1|26795.1|26807.1|26800.1|26797.1|26790.1|18
1608066900000|2020-12-15 21:15:00|26806.1|26791.1|26806.1|26791.1|26806.1|26791.1|26801.1|26786.1|4
1608067200000|2020-12-15 21:20:00|26808.6|26793.6|26806.1|26791.1|26811.1|26796.1|26806.1|26791.1|4
1608067500000|2020-12-15 21:25:00|||||||||2
1608067800000|2020-12-15 21:30:00|26811.1|26796.1|26816.1|26801.1|26818.6|26803.6|26811.1|26796.1|12
1608068100000|2020-12-15 21:35:00|26818.6|26803.6|26821.1|26806.1|26821.1|26806.1|26818.6|26803.6|1
1608068400000|2020-12-15 21:40:00|||||||||1
1608068700000|2020-12-15 21:45:00|26816.1|26801.1|26811.1|26796.1|26818.6|26803.6|26808.6|26793.6|37
1608069000000|2020-12-15 21:50:00|26813.6|26798.6|26813.6|26798.6|26816.1|26801.1|26813.6|26798.6|4
1608069300000|2020-12-15 21:55:00|26811.1|26796.1|26822.6|26792.6|26824.8|26801.1|26811.1|26791|50
1608069600000|2020-12-15 22:00:00|26823.2|26793.2|26823.9|26793.9|26824.5|26794.5|26822.7|26792.7|0
1608069900000|2020-12-15 22:05:00|26825.6|26795.6|26826.7|26796.7|26828.9|26798.9|26824|26794|0
1608070200000|2020-12-15 22:10:00|26826.1|26796.1|26833.4|26803.4|26836.5|26806.5|26825.2|26795.2|0
1608070500000|2020-12-15 22:15:00|26832.2|26802.2|26833.7|26803.7|26836.1|26806.1|26832.2|26802.2|0
1608070800000|2020-12-15 22:20:00|26833.5|26803.5|26835.9|26805.9|26835.9|26805.9|26832.2|26802.2|0
1608071100000|2020-12-15 22:25:00|26835.4|26805.4|26833.7|26803.7|26837.1|26807.1|26833.7|26803.7|0
1608071400000|2020-12-15 22:30:00|26834.3|26804.3|26833.4|26803.4|26834.6|26804.6|26833.4|26803.4|0
1608071700000|2020-12-15 22:35:00|26833.6|26803.6|26836.7|26806.7|26838.4|26808.4|26833.6|26803.6|0
1608072000000|2020-12-15 22:40:00|26837.6|26807.6|26834.8|26804.8|26837.6|26807.6|26834.8|26804.8|0
1608072300000|2020-12-15 22:45:00|26835|26805|26835.6|26805.6|26836.3|26806.3|26833.6|26803.6|0
1608072600000|2020-12-15 22:50:00|26835|26805|26834.1|26804.1|26835.4|26805.4|26834.1|26804.1|0
1608072900000|2020-12-15 22:55:00|26832.8|26802.8|26836.4|26806.4|26836.9|26806.9|26832.8|26802.8|0
1608073200000|2020-12-15 23:00:00|26835.8|26805.8|26826.1|26811.1|26842.4|26816.1|26826.1|26802|28
1608073500000|2020-12-15 23:05:00|26828.6|26813.6|26818.6|26803.6|26831.1|26816.1|26816.1|26801.1|15
1608073800000|2020-12-15 23:10:00|26816.1|26801.1|26818.6|26803.6|26821.1|26806.1|26811.1|26796.1|18
1608074100000|2020-12-15 23:15:00|26821.1|26806.1|26816.1|26801.1|26823.6|26808.6|26816.1|26801.1|9
1608074400000|2020-12-15 23:20:00|26813.6|26798.6|26806.1|26791.1|26816.1|26801.1|26806.1|26791.1|27
1608074700000|2020-12-15 23:25:00|26801.1|26786.1|26801.1|26786.1|26801.1|26786.1|26801.1|26786.1|32
1608075000000|2020-12-15 23:30:00|26797.1|26790.1|26797.1|26790.1|26807.1|26800.1|26782.1|26775.1|9608
1608075300000|2020-12-15 23:35:00|26799.6|26792.6|26792.1|26785.1|26799.6|26792.6|26787.1|26780.1|69
1608075600000|2020-12-15 23:40:00|26787.1|26780.1|26787.3|26780.3|26792.3|26785.3|26782.3|26775.3|265
1608075900000|2020-12-15 23:45:00|26782.3|26775.3|26802.3|26795.3|26809.8|26802.8|26782.3|26775.3|247
1608076200000|2020-12-15 23:50:00|26807.3|26800.3|26807.3|26800.3|26822.3|26815.3|26802.3|26795.3|176
1608076500000|2020-12-15 23:55:00|26812.3|26805.3|26812.3|26805.3|26822.3|26815.3|26807.3|26800.3|152
1608076800000|2020-12-16 00:00:00|26814.8|26807.8|26837.3|26830.3|26862.3|26855.3|26814.8|26807.8|1273
1608077100000|2020-12-16 00:05:00|26839.8|26832.8|26827.3|26820.3|26852.3|26845.3|26827.3|26820.3|708
1608077400000|2020-12-16 00:10:00|26832.3|26825.3|26822.3|26815.3|26832.3|26825.3|26812.3|26805.3|422
1608077700000|2020-12-16 00:15:00|26819.8|26812.8|26822.3|26815.3|26837.3|26830.3|26817.3|26810.3|336
1608078000000|2020-12-16 00:20:00|26824.8|26817.8|26817.3|26810.3|26827.3|26820.3|26802.3|26795.3|392
1608078300000|2020-12-16 00:25:00|26819.8|26812.8|26797.3|26790.3|26827.3|26820.3|26792.3|26785.3|416
1608078600000|2020-12-16 00:30:00|26794.8|26787.8|26787.3|26780.3|26802.3|26795.3|26769.8|26762.8|491
1608078900000|2020-12-16 00:35:00|26792.3|26785.3|26777.3|26770.3|26797.3|26790.3|26772.3|26765.3|466
1608079200000|2020-12-16 00:40:00|26774.8|26767.8|26767.3|26760.3|26779.8|26772.8|26762.3|26755.3|278
1608079500000|2020-12-16 00:45:00|26772.3|26765.3|26777.3|26770.3|26784.8|26777.8|26762.3|26755.3|211
1608079800000|2020-12-16 00:50:00|26774.8|26767.8|26772.3|26765.3|26787.3|26780.3|26759.8|26752.8|253
1608080100000|2020-12-16 00:55:00|26769.8|26762.8|26782.3|26775.3|26782.3|26775.3|26767.3|26760.3|235
1608080400000|2020-12-16 01:00:00|26779.8|26772.8|26767.3|26760.3|26779.8|26772.8|26752.3|26745.3|312
1608080700000|2020-12-16 01:05:00|26772.3|26765.3|26767.3|26760.3|26772.3|26765.3|26752.3|26745.3|259
1608081000000|2020-12-16 01:10:00|26764.8|26757.8|26772.3|26765.3|26777.3|26770.3|26757.3|26750.3|194
1608081300000|2020-12-16 01:15:00|26777.3|26770.3|26767.3|26760.3|26777.3|26770.3|26767.3|26760.3|200
1608081600000|2020-12-16 01:20:00|26764.8|26757.8|26762.3|26755.3|26772.3|26765.3|26757.3|26750.3|157
1608081900000|2020-12-16 01:25:00|26764.8|26757.8|26752.3|26745.3|26767.3|26760.3|26747.3|26740.3|191
1608082200000|2020-12-16 01:30:00|26749.8|26742.8|26752.3|26745.3|26757.3|26750.3|26747.3|26740.3|293
1608082500000|2020-12-16 01:35:00|26749.8|26742.8|26759.8|26752.8|26762.3|26755.3|26747.3|26740.3|112
1608082800000|2020-12-16 01:40:00|26757.3|26750.3|26764.8|26757.8|26777.3|26770.3|26757.3|26750.3|192
1608083100000|2020-12-16 01:45:00|26767.3|26760.3|26767.3|26760.3|26772.3|26765.3|26752.3|26745.3|327
1608083400000|2020-12-16 01:50:00|26764.8|26757.8|26762.3|26755.3|26772.3|26765.3|26762.3|26755.3|235
1608083700000|2020-12-16 01:55:00|26757.3|26750.3|26752.3|26745.3|26762.3|26755.3|26747.3|26740.3|142
1608084000000|2020-12-16 02:00:00|26749.8|26742.8|26747.3|26740.3|26762.3|26755.3|26737.3|26730.3|233
1608084300000|2020-12-16 02:05:00|26742.3|26735.3|26737.3|26730.3|26742.3|26735.3|26727.3|26720.3|170
1608084600000|2020-12-16 02:10:00|26734.8|26727.8|26737.3|26730.3|26742.3|26735.3|26727.3|26720.3|157
1608084900000|2020-12-16 02:15:00|26734.8|26727.8|26734.8|26727.8|26747.3|26740.3|26734.8|26727.8|160
1608085200000|2020-12-16 02:20:00|26737.3|26730.3|26752.3|26745.3|26752.3|26745.3|26732.3|26725.3|76
1608085500000|2020-12-16 02:25:00|26757.3|26750.3|26757.3|26750.3|26762.3|26755.3|26752.3|26745.3|186
1608085800000|2020-12-16 02:30:00|26759.8|26752.8|26762.3|26755.3|26764.8|26757.8|26757.3|26750.3|119
1608086100000|2020-12-16 02:35:00|26757.3|26750.3|26752.3|26745.3|26762.3|26755.3|26752.3|26745.3|77
1608086400000|2020-12-16 02:40:00|26754.8|26747.8|26757.3|26750.3|26762.3|26755.3|26752.3|26745.3|60
1608086700000|2020-12-16 02:45:00|26759.8|26752.8|26762.3|26755.3|26762.3|26755.3|26757.3|26750.3|34
1608087000000|2020-12-16 02:50:00|||||||||7
1608087300000|2020-12-16 02:55:00|26764.8|26757.8|26767.3|26760.3|26769.8|26762.8|26762.3|26755.3|73
1608087600000|2020-12-16 03:00:00|26772.3|26765.3|26782.3|26775.3|26782.3|26775.3|26767.3|26760.3|195
1608087900000|2020-12-16 03:05:00|26787.3|26780.3|26782.3|26775.3|26787.3|26780.3|26782.3|26775.3|57
1608088200000|2020-12-16 03:10:00|26784.8|26777.8|26787.3|26780.3|26787.3|26780.3|26782.3|26775.3|106
1608088500000|2020-12-16 03:15:00|26784.8|26777.8|26782.3|26775.3|26787.3|26780.3|26782.3|26775.3|59
1608088800000|2020-12-16 03:20:00|26777.3|26770.3|26782.3|26775.3|26782.3|26775.3|26774.8|26767.8|139
1608089100000|2020-12-16 03:25:00|26779.8|26772.8|26777.3|26770.3|26782.3|26775.3|26774.8|26767.8|101
1608089400000|2020-12-16 03:30:00|26774.8|26767.8|26752.3|26745.3|26782.3|26775.3|26749.8|26742.8|246
1608089700000|2020-12-16 03:35:00|26749.8|26742.8|26752.3|26745.3|26757.3|26750.3|26749.8|26742.8|110
1608090000000|2020-12-16 03:40:00|26747.3|26740.3|26747.3|26740.3|26752.3|26745.3|26742.3|26735.3|370
1608090300000|2020-12-16 03:45:00|26744.8|26737.8|26757.3|26750.3|26762.3|26755.3|26742.3|26735.3|120
1608090600000|2020-12-16 03:50:00|26759.8|26752.8|26757.3|26750.3|26762.3|26755.3|26757.3|26750.3|98
1608090900000|2020-12-16 03:55:00|26754.8|26747.8|26747.3|26740.3|26757.3|26750.3|26747.3|26740.3|146
1608091200000|2020-12-16 04:00:00|26742.3|26735.3|26737.3|26730.3|26752.3|26745.3|26737.3|26730.3|174
1608091500000|2020-12-16 04:05:00|26739.8|26732.8|26712.3|26705.3|26742.3|26735.3|26709.8|26702.8|502
1608091800000|2020-12-16 04:10:00|26717.3|26710.3|26722.3|26715.3|26722.3|26715.3|26707.3|26700.3|327
1608092100000|2020-12-16 04:15:00|26724.8|26717.8|26722.3|26715.3|26727.3|26720.3|26722.3|26715.3|184
1608092400000|2020-12-16 04:20:00|26727.3|26720.3|26722.3|26715.3|26727.3|26720.3|26717.3|26710.3|77
1608092700000|2020-12-16 04:25:00|26719.8|26712.8|26727.3|26720.3|26727.3|26720.3|26712.3|26705.3|79
1608093000000|2020-12-16 04:30:00|26732.3|26725.3|26732.3|26725.3|26737.3|26730.3|26727.3|26720.3|108
1608093300000|2020-12-16 04:35:00|26729.8|26722.8|26722.3|26715.3|26729.8|26722.8|26722.3|26715.3|31
1608093600000|2020-12-16 04:40:00|26727.3|26720.3|26727.3|26720.3|26732.3|26725.3|26722.3|26715.3|143
1608093900000|2020-12-16 04:45:00|26724.8|26717.8|26737.3|26730.3|26737.3|26730.3|26722.3|26715.3|128
1608094200000|2020-12-16 04:50:00|26742.3|26735.3|26734.8|26727.8|26742.3|26735.3|26732.3|26725.3|155
1608094500000|2020-12-16 04:55:00|26732.3|26725.3|26737.3|26730.3|26742.3|26735.3|26732.3|26725.3|99
1608094800000|2020-12-16 05:00:00|26739.8|26732.8|26732.3|26725.3|26742.3|26735.3|26732.3|26725.3|131
1608095100000|2020-12-16 05:05:00|26729.8|26722.8|26732.3|26725.3|26732.3|26725.3|26727.3|26720.3|80
1608095400000|2020-12-16 05:10:00|26734.8|26727.8|26732.3|26725.3|26737.3|26730.3|26732.3|26725.3|176
1608095700000|2020-12-16 05:15:00|26734.8|26727.8|26732.3|26725.3|26737.3|26730.3|26722.3|26715.3|463
1608096000000|2020-12-16 05:20:00|26734.8|26727.8|26732.3|26725.3|26737.3|26730.3|26727.3|26720.3|135
1608096300000|2020-12-16 05:25:00|26734.8|26727.8|26749.8|26742.8|26752.3|26745.3|26732.3|26725.3|270
1608096600000|2020-12-16 05:30:00|26747.3|26740.3|26767.3|26760.3|26767.3|26760.3|26747.3|26740.3|375
1608096900000|2020-12-16 05:35:00|26762.3|26755.3|26757.3|26750.3|26762.3|26755.3|26757.3|26750.3|126
1608097200000|2020-12-16 05:40:00|26759.8|26752.8|26757.3|26750.3|26762.3|26755.3|26747.3|26740.3|328
1608097500000|2020-12-16 05:45:00|26752.3|26745.3|26752.3|26745.3|26762.3|26755.3|26752.3|26745.3|358
1608097800000|2020-12-16 05:50:00|26757.3|26750.3|26752.3|26745.3|26762.3|26755.3|26752.3|26745.3|238
1608098100000|2020-12-16 05:55:00|26754.8|26747.8|26747.3|26740.3|26767.3|26760.3|26742.3|26735.3|1172
1608098400000|2020-12-16 06:00:00|26742.3|26735.3|26747.3|26740.3|26757.3|26750.3|26734.8|26727.8|1400
1608098700000|2020-12-16 06:05:00|26744.8|26737.8|26762.3|26755.3|26772.3|26765.3|26742.3|26735.3|515
1608099000000|2020-12-16 06:10:00|26767.3|26760.3|26727.3|26720.3|26767.3|26760.3|26727.3|26720.3|417
1608099300000|2020-12-16 06:15:00|26729.8|26722.8|26732.3|26725.3|26737.3|26730.3|26727.3|26720.3|359
1608099600000|2020-12-16 06:20:00|26737.3|26730.3|26724.8|26717.8|26737.3|26730.3|26722.3|26715.3|109
1608099900000|2020-12-16 06:25:00|26727.3|26720.3|26724.8|26717.8|26727.3|26720.3|26722.3|26715.3|32
1608100200000|2020-12-16 06:30:00|26727.3|26720.3|26737.3|26730.3|26737.3|26730.3|26727.3|26720.3|20
1608100500000|2020-12-16 06:35:00|26732.3|26725.3|26737.3|26730.3|26737.3|26730.3|26732.3|26725.3|18
1608100800000|2020-12-16 06:40:00|26742.3|26735.3|26742.3|26735.3|26742.3|26735.3|26742.3|26735.3|16
1608101100000|2020-12-16 06:45:00|||||||||37
1608101400000|2020-12-16 06:50:00|26737.3|26730.3|26742.3|26735.3|26742.3|26735.3|26737.3|26730.3|30
1608101700000|2020-12-16 06:55:00|26737.3|26730.3|26737.3|26730.3|26737.3|26730.3|26737.3|26730.3|20
1608102000000|2020-12-16 07:00:00|26739.8|26732.8|26747.3|26740.3|26747.3|26740.3|26732.3|26725.3|72
1608102300000|2020-12-16 07:05:00|26749.8|26742.8|26747.3|26740.3|26752.3|26745.3|26747.3|26740.3|21
1608102600000|2020-12-16 07:10:00|26749.8|26742.8|26742.3|26735.3|26749.8|26742.8|26742.3|26735.3|26
1608102900000|2020-12-16 07:15:00|26737.3|26730.3|26742.3|26735.3|26747.3|26740.3|26737.3|26730.3|66
1608103200000|2020-12-16 07:20:00|26739.8|26732.8|26742.3|26735.3|26742.3|26735.3|26737.3|26730.3|59
1608103500000|2020-12-16 07:25:00|26739.8|26732.8|26732.3|26725.3|26739.8|26732.8|26727.3|26720.3|42
1608103800000|2020-12-16 07:30:00|26729.8|26722.8|26737.3|26730.3|26747.3|26740.3|26727.3|26720.3|102
1608104100000|2020-12-16 07:35:00|26742.3|26735.3|26757.3|26750.3|26757.3|26750.3|26739.8|26732.8|67
1608104400000|2020-12-16 07:40:00|26754.8|26747.8|26757.3|26750.3|26762.3|26755.3|26752.3|26745.3|54
1608104700000|2020-12-16 07:45:00|26754.8|26747.8|26757.3|26750.3|26757.3|26750.3|26752.3|26745.3|51
1608105000000|2020-12-16 07:50:00|26754.8|26747.8|26752.3|26745.3|26757.3|26750.3|26747.3|26740.3|67
1608105300000|2020-12-16 07:55:00|26747.3|26740.3|26742.3|26735.3|26749.8|26742.8|26742.3|26735.3|102
1608105600000|2020-12-16 08:00:00|26739.8|26732.8|26749.8|26742.8|26762.3|26755.3|26737.3|26730.3|167
1608105900000|2020-12-16 08:05:00|26747.3|26740.3|26772.3|26765.3|26777.3|26770.3|26747.3|26740.3|241
1608106200000|2020-12-16 08:10:00|26777.3|26770.3|26767.3|26760.3|26777.3|26770.3|26767.3|26760.3|269
1608106500000|2020-12-16 08:15:00|26777.3|26770.3|26787.3|26780.3|26797.3|26790.3|26777.3|26770.3|330
1608106800000|2020-12-16 08:20:00|26789.8|26782.8|26782.3|26775.3|26792.3|26785.3|26782.3|26775.3|224
1608107100000|2020-12-16 08:25:00|26777.3|26770.3|26787.3|26780.3|26787.3|26780.3|26777.3|26770.3|145
1608107400000|2020-12-16 08:30:00|26797.3|26790.3|26802.3|26795.3|26807.3|26800.3|26792.3|26785.3|375
1608107700000|2020-12-16 08:35:00|26799.8|26792.8|26797.3|26790.3|26802.3|26795.3|26787.3|26780.3|110
1608108000000|2020-12-16 08:40:00|26799.8|26792.8|26792.3|26785.3|26802.3|26795.3|26787.3|26780.3|222
1608108300000|2020-12-16 08:45:00|26789.8|26782.8|26784.8|26777.8|26807.3|26800.3|26782.3|26775.3|321
1608108600000|2020-12-16 08:50:00|26782.3|26775.3|26764.8|26757.8|26784.8|26777.8|26757.3|26750.3|454
1608108900000|2020-12-16 08:55:00|26767.3|26760.3|26762.3|26755.3|26767.3|26760.3|26752.3|26745.3|407
1608109200000|2020-12-16 09:00:00|26767.3|26760.3|26752.3|26745.3|26767.3|26760.3|26752.3|26745.3|278
1608109500000|2020-12-16 09:05:00|26757.3|26750.3|26762.3|26755.3|26767.3|26760.3|26757.3|26750.3|61
1608109800000|2020-12-16 09:10:00|26764.8|26757.8|26767.3|26760.3|26767.3|26760.3|26757.3|26750.3|99
1608110100000|2020-12-16 09:15:00|26769.8|26762.8|26767.3|26760.3|26772.3|26765.3|26764.8|26757.8|80
1608110400000|2020-12-16 09:20:00|26769.8|26762.8|26772.3|26765.3|26777.3|26770.3|26767.3|26760.3|86
1608110700000|2020-12-16 09:25:00|26774.8|26767.8|26772.3|26765.3|26777.3|26770.3|26767.3|26760.3|56
1608111000000|2020-12-16 09:30:00|26774.8|26767.8|26772.3|26765.3|26777.3|26770.3|26772.3|26765.3|35
1608111300000|2020-12-16 09:35:00|26774.8|26767.8|26772.3|26765.3|26777.3|26770.3|26772.3|26765.3|8
1608111600000|2020-12-16 09:40:00|26774.8|26767.8|26777.3|26770.3|26777.3|26770.3|26772.3|26765.3|57
1608111900000|2020-12-16 09:45:00|26772.3|26765.3|26772.3|26765.3|26777.3|26770.3|26772.3|26765.3|57
1608112200000|2020-12-16 09:50:00|26774.8|26767.8|26772.3|26765.3|26777.3|26770.3|26772.3|26765.3|6
1608112500000|2020-12-16 09:55:00|26767.3|26760.3|26767.3|26760.3|26772.3|26765.3|26767.3|26760.3|58
1608112800000|2020-12-16 10:00:00|26769.8|26762.8|26762.3|26755.3|26772.3|26765.3|26762.3|26755.3|38
1608113100000|2020-12-16 10:05:00|26764.8|26757.8|26767.3|26760.3|26767.3|26760.3|26762.3|26755.3|48
1608113400000|2020-12-16 10:10:00|26762.3|26755.3|26762.3|26755.3|26767.3|26760.3|26762.3|26755.3|27
1608113700000|2020-12-16 10:15:00|26764.8|26757.8|26767.3|26760.3|26767.3|26760.3|26762.3|26755.3|5
1608114000000|2020-12-16 10:20:00|26762.3|26755.3|26772.3|26765.3|26772.3|26765.3|26762.3|26755.3|47
1608114300000|2020-12-16 10:25:00|26774.8|26767.8|26782.3|26775.3|26787.3|26780.3|26772.3|26765.3|84
1608114600000|2020-12-16 10:30:00|26777.3|26770.3|26779.8|26772.8|26782.3|26775.3|26777.3|26770.3|108
1608114900000|2020-12-16 10:35:00|26777.3|26770.3|26777.3|26770.3|26782.3|26775.3|26777.3|26770.3|74
1608115200000|2020-12-16 10:40:00|26782.3|26775.3|26782.3|26775.3|26784.8|26777.8|26782.3|26775.3|9
1608115500000|2020-12-16 10:45:00|26784.8|26777.8|26782.3|26775.3|26784.8|26777.8|26782.3|26775.3|3
1608115800000|2020-12-16 10:50:00|26787.3|26780.3|26787.3|26780.3|26787.3|26780.3|26782.3|26775.3|26
1608116100000|2020-12-16 10:55:00|26782.3|26775.3|26792.3|26785.3|26797.3|26790.3|26782.3|26775.3|56
1608116400000|2020-12-16 11:00:00|26794.8|26787.8|26792.3|26785.3|26797.3|26790.3|26792.3|26785.3|20
1608116700000|2020-12-16 11:05:00|26789.8|26782.8|26792.3|26785.3|26792.3|26785.3|26787.3|26780.3|47
1608117000000|2020-12-16 11:10:00|26789.8|26782.8|26792.3|26785.3|26792.3|26785.3|26787.3|26780.3|24
1608117300000|2020-12-16 11:15:00|26789.8|26782.8|26792.3|26785.3|26792.3|26785.3|26789.8|26782.8|23
1608117900000|2020-12-16 11:25:00|26787.3|26780.3|26782.3|26775.3|26792.3|26785.3|26782.3|26775.3|41
1608118200000|2020-12-16 11:30:00|26779.8|26772.8|26777.3|26770.3|26782.3|26775.3|26777.3|26770.3|19
1608118500000|2020-12-16 11:35:00|26782.3|26775.3|26782.3|26775.3|26782.3|26775.3|26782.3|26775.3|11
1608118800000|2020-12-16 11:40:00|26777.3|26770.3|26782.3|26775.3|26782.3|26775.3|26777.3|26770.3|33
1608119100000|2020-12-16 11:45:00|26779.8|26772.8|26777.3|26770.3|26782.3|26775.3|26777.3|26770.3|22
1608119400000|2020-12-16 11:50:00|26782.3|26775.3|26777.3|26770.3|26782.3|26775.3|26777.3|26770.3|24
1608119700000|2020-12-16 11:55:00|26779.8|26772.8|26782.3|26775.3|26782.3|26775.3|26777.3|26770.3|10
1608120000000|2020-12-16 12:00:00|26779.8|26772.8|26782.3|26775.3|26782.3|26775.3|26777.3|26770.3|42
1608120300000|2020-12-16 12:05:00|26779.8|26772.8|26782.3|26775.3|26782.3|26775.3|26777.3|26770.3|32
1608120600000|2020-12-16 12:10:00|26784.8|26777.8|26792.3|26785.3|26792.3|26785.3|26782.3|26775.3|65
1608120900000|2020-12-16 12:15:00|26787.3|26780.3|26787.3|26780.3|26792.3|26785.3|26787.3|26780.3|54
1608121200000|2020-12-16 12:20:00|26782.3|26775.3|26782.3|26775.3|26782.3|26775.3|26772.3|26765.3|76
1608121500000|2020-12-16 12:25:00|26779.8|26772.8|26782.3|26775.3|26782.3|26775.3|26772.3|26765.3|33
1608121800000|2020-12-16 12:30:00|26777.3|26770.3|26782.3|26775.3|26782.3|26775.3|26777.3|26770.3|22
1608122100000|2020-12-16 12:35:00|26787.3|26780.3|26787.3|26780.3|26787.3|26780.3|26782.3|26775.3|70
1608122400000|2020-12-16 12:40:00|26782.3|26775.3|26787.3|26780.3|26787.3|26780.3|26782.3|26775.3|89
1608122700000|2020-12-16 12:45:00|26784.8|26777.8|26782.3|26775.3|26787.3|26780.3|26777.3|26770.3|73
1608123000000|2020-12-16 12:50:00|26779.8|26772.8|26779.8|26772.8|26782.3|26775.3|26777.3|26770.3|25
1608123300000|2020-12-16 12:55:00|26777.3|26770.3|26777.3|26770.3|26777.3|26770.3|26777.3|26770.3|3
1608123600000|2020-12-16 13:00:00|26772.3|26765.3|26767.3|26760.3|26772.3|26765.3|26762.3|26755.3|65
1608123900000|2020-12-16 13:05:00|26764.8|26757.8|26767.3|26760.3|26767.3|26760.3|26764.8|26757.8|10
1608124200000|2020-12-16 13:10:00|26764.8|26757.8|26782.3|26775.3|26782.3|26775.3|26764.8|26757.8|216
1608124500000|2020-12-16 13:15:00|26777.3|26770.3|26772.3|26765.3|26787.3|26780.3|26772.3|26765.3|102
1608124800000|2020-12-16 13:20:00|26774.8|26767.8|26772.3|26765.3|26774.8|26767.8|26767.3|26760.3|46
1608125100000|2020-12-16 13:25:00|26769.8|26762.8|26762.3|26755.3|26772.3|26765.3|26757.3|26750.3|110
1608125400000|2020-12-16 13:30:00|26759.8|26752.8|26752.3|26745.3|26759.8|26752.8|26742.3|26735.3|216
1608125700000|2020-12-16 13:35:00|26749.8|26742.8|26752.3|26745.3|26754.8|26747.8|26747.3|26740.3|21
1608126000000|2020-12-16 13:40:00|26747.3|26740.3|26752.3|26745.3|26752.3|26745.3|26747.3|26740.3|60
1608126300000|2020-12-16 13:45:00|26749.8|26742.8|26752.3|26745.3|26757.3|26750.3|26742.3|26735.3|43
1608126600000|2020-12-16 13:50:00|26757.3|26750.3|26752.3|26745.3|26757.3|26750.3|26747.3|26740.3|13
1608126900000|2020-12-16 13:55:00|26747.3|26740.3|26752.3|26745.3|26752.3|26745.3|26747.3|26740.3|79
1608127200000|2020-12-16 14:00:00|26747.3|26740.3|26749.8|26742.8|26752.3|26745.3|26747.3|26740.3|97
1608127500000|2020-12-16 14:05:00|26752.3|26745.3|26747.3|26740.3|26752.3|26745.3|26742.3|26735.3|44
1608127800000|2020-12-16 14:10:00|26742.3|26735.3|26739.8|26732.8|26744.8|26737.8|26739.8|26732.8|47
1608128100000|2020-12-16 14:15:00|26742.3|26735.3|26742.3|26735.3|26747.3|26740.3|26737.3|26730.3|107
1608128400000|2020-12-16 14:20:00|26744.8|26737.8|26752.3|26745.3|26754.8|26747.8|26742.3|26735.3|37
1608128700000|2020-12-16 14:25:00|26754.8|26747.8|26757.3|26750.3|26762.3|26755.3|26752.3|26745.3|93
1608129000000|2020-12-16 14:30:00|26754.8|26747.8|26757.3|26750.3|26767.3|26760.3|26752.3|26745.3|202
1608129300000|2020-12-16 14:35:00|26752.3|26745.3|26737.3|26730.3|26752.3|26745.3|26727.3|26720.3|200
1608129600000|2020-12-16 14:40:00|26732.3|26725.3|26732.3|26725.3|26737.3|26730.3|26722.3|26715.3|149
1608129900000|2020-12-16 14:45:00|26734.8|26727.8|26727.3|26720.3|26742.3|26735.3|26717.3|26710.3|93
1608130200000|2020-12-16 14:50:00|26724.8|26717.8|26732.3|26725.3|26737.3|26730.3|26724.8|26717.8|45
1608130500000|2020-12-16 14:55:00|26734.8|26727.8|26747.3|26740.3|26752.3|26745.3|26732.3|26725.3|53
1608130800000|2020-12-16 15:00:00|26752.3|26745.3|26742.3|26735.3|26752.3|26745.3|26742.3|26735.3|264
1608131100000|2020-12-16 15:05:00|26739.8|26732.8|26747.3|26740.3|26752.3|26745.3|26737.3|26730.3|60
1608131400000|2020-12-16 15:10:00|26744.8|26737.8|26737.3|26730.3|26752.3|26745.3|26732.3|26725.3|90
1608131700000|2020-12-16 15:15:00|26732.3|26725.3|26747.3|26740.3|26747.3|26740.3|26729.8|26722.8|91
1608132000000|2020-12-16 15:20:00|26744.8|26737.8|26747.3|26740.3|26747.3|26740.3|26732.3|26725.3|73
1608132300000|2020-12-16 15:25:00|26752.3|26745.3|26762.3|26755.3|26762.3|26755.3|26752.3|26745.3|51
1608132600000|2020-12-16 15:30:00|26764.8|26757.8|26767.3|26760.3|26772.3|26765.3|26762.3|26755.3|121
1608132900000|2020-12-16 15:35:00|26762.3|26755.3|26772.3|26765.3|26777.3|26770.3|26762.3|26755.3|64
1608133200000|2020-12-16 15:40:00|26769.8|26762.8|26772.3|26765.3|26777.3|26770.3|26767.3|26760.3|77
1608133500000|2020-12-16 15:45:00|26767.3|26760.3|26767.3|26760.3|26772.3|26765.3|26762.3|26755.3|48
1608133800000|2020-12-16 15:50:00|26772.3|26765.3|26767.3|26760.3|26772.3|26765.3|26762.3|26755.3|46
1608134100000|2020-12-16 15:55:00|26764.8|26757.8|26757.3|26750.3|26767.3|26760.3|26752.3|26745.3|69
1608134400000|2020-12-16 16:00:00|26754.8|26747.8|26762.3|26755.3|26762.3|26755.3|26752.3|26745.3|61
1608134700000|2020-12-16 16:05:00|26767.3|26760.3|26767.3|26760.3|26772.3|26765.3|26762.3|26755.3|186
1608135000000|2020-12-16 16:10:00|26769.8|26762.8|26767.3|26760.3|26777.3|26770.3|26767.3|26760.3|251
1608135300000|2020-12-16 16:15:00|26764.8|26757.8|26762.3|26755.3|26767.3|26760.3|26757.3|26750.3|46
1608135600000|2020-12-16 16:20:00|26759.8|26752.8|26772.3|26765.3|26772.3|26765.3|26757.3|26750.3|23
1608135900000|2020-12-16 16:25:00|26767.3|26760.3|26772.3|26765.3|26772.3|26765.3|26767.3|26760.3|76
1608136200000|2020-12-16 16:30:00|26767.3|26760.3|26777.3|26770.3|26777.3|26770.3|26767.3|26760.3|103
1608136500000|2020-12-16 16:35:00|26782.3|26775.3|26772.3|26765.3|26782.3|26775.3|26772.3|26765.3|57
1608136800000|2020-12-16 16:40:00|26777.3|26770.3|26777.3|26770.3|26777.3|26770.3|26772.3|26765.3|22
1608137100000|2020-12-16 16:45:00|26779.8|26772.8|26777.3|26770.3|26782.3|26775.3|26777.3|26770.3|40
1608137400000|2020-12-16 16:50:00|26782.3|26775.3|26777.3|26770.3|26782.3|26775.3|26777.3|26770.3|42
1608137700000|2020-12-16 16:55:00|26779.8|26772.8|26782.3|26775.3|26782.3|26775.3|26777.3|26770.3|1
1608138000000|2020-12-16 17:00:00|26787.3|26780.3|26782.3|26775.3|26787.3|26780.3|26782.3|26775.3|66
1608138300000|2020-12-16 17:05:00|26787.3|26780.3|26782.3|26775.3|26787.3|26780.3|26782.3|26775.3|31
1608138600000|2020-12-16 17:10:00|26784.8|26777.8|26777.3|26770.3|26787.3|26780.3|26777.3|26770.3|39
1608138900000|2020-12-16 17:15:00|26779.8|26772.8|26777.3|26770.3|26782.3|26775.3|26772.3|26765.3|48
1608139200000|2020-12-16 17:20:00|||||||||14
1608139500000|2020-12-16 17:25:00|||||||||13
1608139800000|2020-12-16 17:30:00|26774.8|26767.8|26777.3|26770.3|26777.3|26770.3|26772.3|26765.3|26
1608140100000|2020-12-16 17:35:00|||||||||8
1608140400000|2020-12-16 17:40:00|26782.3|26775.3|26777.3|26770.3|26782.3|26775.3|26777.3|26770.3|24
1608140700000|2020-12-16 17:45:00|26772.3|26765.3|26772.3|26765.3|26777.3|26770.3|26769.8|26762.8|158
1608141000000|2020-12-16 17:50:00|26769.8|26762.8|26767.3|26760.3|26772.3|26765.3|26764.8|26757.8|51
1608141300000|2020-12-16 17:55:00|26769.8|26762.8|26772.3|26765.3|26777.3|26770.3|26769.8|26762.8|20
1608141600000|2020-12-16 18:00:00|26774.8|26767.8|26772.3|26765.3|26774.8|26767.8|26767.3|26760.3|11
1608141900000|2020-12-16 18:05:00|26769.8|26762.8|26767.3|26760.3|26772.3|26765.3|26767.3|26760.3|9
1608142200000|2020-12-16 18:10:00|26772.3|26765.3|26772.3|26765.3|26772.3|26765.3|26767.3|26760.3|10
1608142500000|2020-12-16 18:15:00|||||||||2
1608142800000|2020-12-16 18:20:00|26774.8|26767.8|26772.3|26765.3|26774.8|26767.8|26772.3|26765.3|33
1608143100000|2020-12-16 18:25:00|||||||||1
1608143400000|2020-12-16 18:30:00|||||||||17
1608143700000|2020-12-16 18:35:00|||||||||22
1608144000000|2020-12-16 18:40:00|26767.3|26760.3|26767.3|26760.3|26767.3|26760.3|26767.3|26760.3|34
1608144300000|2020-12-16 18:45:00|26764.8|26757.8|26767.3|26760.3|26767.3|26760.3|26764.8|26757.8|37
1608144600000|2020-12-16 18:50:00|26772.3|26765.3|26767.3|26760.3|26772.3|26765.3|26764.8|26757.8|60
1608144900000|2020-12-16 18:55:00|26762.3|26755.3|26764.8|26757.8|26767.3|26760.3|26762.3|26755.3|86
1608145200000|2020-12-16 19:00:00|26767.3|26760.3|26772.3|26765.3|26782.3|26775.3|26757.3|26750.3|243
1608145500000|2020-12-16 19:05:00|26774.8|26767.8|26757.3|26750.3|26774.8|26767.8|26742.3|26735.3|91
1608145800000|2020-12-16 19:10:00|26754.8|26747.8|26762.3|26755.3|26767.3|26760.3|26752.3|26745.3|82
1608146100000|2020-12-16 19:15:00|26759.8|26752.8|26762.3|26755.3|26767.3|26760.3|26757.3|26750.3|79
1608146400000|2020-12-16 19:20:00|26764.8|26757.8|26782.3|26775.3|26784.8|26777.8|26762.3|26755.3|88
1608146700000|2020-12-16 19:25:00|26784.8|26777.8|26772.3|26765.3|26784.8|26777.8|26772.3|26765.3|49
1608147000000|2020-12-16 19:30:00|26774.8|26767.8|26777.3|26770.3|26779.8|26772.8|26772.3|26765.3|72
1608147300000|2020-12-16 19:35:00|26779.8|26772.8|26792.3|26785.3|26797.3|26790.3|26779.8|26772.8|126
1608147600000|2020-12-16 19:40:00|26787.3|26780.3|26787.3|26780.3|26792.3|26785.3|26787.3|26780.3|37
1608147900000|2020-12-16 19:45:00|26789.8|26782.8|26794.8|26787.8|26797.3|26790.3|26787.3|26780.3|50
1608148200000|2020-12-16 19:50:00|26797.3|26790.3|26787.3|26780.3|26797.3|26790.3|26787.3|26780.3|95
1608148500000|2020-12-16 19:55:00|26782.3|26775.3|26782.3|26775.3|26787.3|26780.3|26782.3|26775.3|100
1608148800000|2020-12-16 20:00:00|26777.3|26770.3|26777.3|26770.3|26782.3|26775.3|26777.3|26770.3|49
1608149100000|2020-12-16 20:05:00|26772.3|26765.3|26772.3|26765.3|26777.3|26770.3|26772.3|26765.3|82
1608149400000|2020-12-16 20:10:00|26769.8|26762.8|26774.8|26767.8|26774.8|26767.8|26767.3|26760.3|87
1608149700000|2020-12-16 20:15:00|26777.3|26770.3|26787.3|26780.3|26792.3|26785.3|26772.3|26765.3|64
1608150000000|2020-12-16 20:20:00|26784.8|26777.8|26782.3|26775.3|26787.3|26780.3|26777.3|26770.3|105
1608150300000|2020-12-16 20:25:00|26784.8|26777.8|26792.3|26785.3|26792.3|26785.3|26782.3|26775.3|152
1608150600000|2020-12-16 20:30:00|26789.8|26782.8|26792.3|26785.3|26802.3|26795.3|26787.3|26780.3|166
1608150900000|2020-12-16 20:35:00|26789.8|26782.8|26792.3|26785.3|26792.3|26785.3|26777.3|26770.3|148
1608151200000|2020-12-16 20:40:00|26794.8|26787.8|26787.3|26780.3|26797.3|26790.3|26787.3|26780.3|51
1608151500000|2020-12-16 20:45:00|26782.3|26775.3|26797.3|26790.3|26799.8|26792.8|26782.3|26775.3|45
1608151800000|2020-12-16 20:50:00|26787.3|26780.3|26807.3|26800.3|26807.3|26800.3|26787.3|26780.3|263
1608152100000|2020-12-16 20:55:00|26809.8|26802.8|26812.3|26805.3|26817.3|26810.3|26807.3|26800.3|710
1608152400000|2020-12-16 21:00:00|26814.8|26807.8|26807.3|26800.3|26814.8|26807.8|26802.3|26795.3|173
1608152700000|2020-12-16 21:05:00|26809.8|26802.8|26807.3|26800.3|26809.8|26802.8|26807.3|26800.3|17
1608153000000|2020-12-16 21:10:00|26812.3|26805.3|26807.3|26800.3|26812.3|26805.3|26807.3|26800.3|35
1608153300000|2020-12-16 21:15:00|26811.3|26796.3|26811.3|26796.3|26811.3|26796.3|26811.3|26796.3|5
1608154200000|2020-12-16 21:30:00|||||||||8
1608154500000|2020-12-16 21:35:00|26816.3|26801.3|26816.3|26801.3|26816.3|26801.3|26816.3|26801.3|7
1608154800000|2020-12-16 21:40:00|26813.8|26798.8|26813.8|26798.8|26816.3|26801.3|26811.3|26796.3|11
1608155100000|2020-12-16 21:45:00|26811.3|26796.3|26821.3|26806.3|26821.3|26806.3|26811.3|26796.3|31
1608155400000|2020-12-16 21:50:00|26818.8|26803.8|26818.8|26803.8|26818.8|26803.8|26818.8|26803.8|2
1608155700000|2020-12-16 21:55:00|26816.3|26801.3|26826.3|26796.3|26827.6|26806.3|26816.3|26795|55
1608156000000|2020-12-16 22:00:00|26826.1|26796.1|26825.1|26795.1|26827.8|26797.8|26825.1|26795.1|0
1608156300000|2020-12-16 22:05:00|26823.8|26793.8|26825.6|26795.6|26825.8|26795.8|26823.6|26793.6|0
1608156600000|2020-12-16 22:10:00|26825.8|26795.8|26824.4|26794.4|26825.8|26795.8|26824.2|26794.2|0
1608156900000|2020-12-16 22:15:00|26825.5|26795.5|26825|26795|26825.5|26795.5|26825|26795|0
1608157200000|2020-12-16 22:20:00|26823.6|26793.6|26822.1|26792.1|26824.1|26794.1|26821.3|26791.3|0
1608157500000|2020-12-16 22:25:00|26821.3|26791.3|26820.6|26790.6|26821.3|26791.3|26820.2|26790.2|0
1608157800000|2020-12-16 22:30:00|26820.8|26790.8|26820.5|26790.5|26820.8|26790.8|26819.6|26789.6|0
1608158100000|2020-12-16 22:35:00|26820.7|26790.7|26820.7|26790.7|26821.8|26791.8|26819.9|26789.9|0
1608158400000|2020-12-16 22:40:00|26818.3|26788.3|26816.9|26786.9|26822.4|26792.4|26816.8|26786.8|0
1608158700000|2020-12-16 22:45:00|26817.8|26787.8|26820|26790|26820|26790|26817.1|26787.1|0
1608159000000|2020-12-16 22:50:00|26819.8|26789.8|26821.8|26791.8|26822|26792|26819.1|26789.1|0
1608159300000|2020-12-16 22:55:00|26822.7|26792.7|26826.6|26796.6|26826.6|26796.6|26822.1|26792.1|0
1608159600000|2020-12-16 23:00:00|26833.7|26803.7|26821.3|26806.3|26836.2|26806.3|26811.3|26794.2|13
1608159900000|2020-12-16 23:05:00|26823.8|26808.8|26808.8|26793.8|26823.8|26808.8|26806.3|26791.3|13
1608160200000|2020-12-16 23:10:00|26811.3|26796.3|26806.3|26791.3|26811.3|26796.3|26806.3|26791.3|1
1608160500000|2020-12-16 23:15:00|||||||||5
1608160800000|2020-12-16 23:20:00|26811.3|26796.3|26801.3|26786.3|26811.3|26796.3|26801.3|26786.3|42
1608161100000|2020-12-16 23:25:00|26806.3|26791.3|26806.3|26791.3|26806.3|26791.3|26806.3|26791.3|15
1608161400000|2020-12-16 23:30:00|26803.8|26788.8|26782.3|26775.3|26803.8|26795.3|26782.3|26775.3|10858
1608161700000|2020-12-16 23:35:00|26779.8|26772.8|26767.3|26760.3|26779.8|26772.8|26762.3|26755.3|100
1608162000000|2020-12-16 23:40:00|26762.3|26755.3|26781.5|26774.5|26781.5|26774.5|26762.3|26755.3|172
1608162300000|2020-12-16 23:45:00|26784|26777|26776.5|26769.5|26786.5|26779.5|26766.5|26759.5|324
1608162600000|2020-12-16 23:50:00|26779|26772|26781.5|26774.5|26786.5|26779.5|26776.5|26769.5|92
1608162900000|2020-12-16 23:55:00|26784|26777|26771.5|26764.5|26786.5|26779.5|26771.5|26764.5|115
1608163200000|2020-12-17 00:00:00|26774|26767|26706.5|26699.5|26776.5|26769.5|26671.5|26664.5|1556
1608163500000|2020-12-17 00:05:00|26711.5|26704.5|26721.5|26714.5|26724|26717|26699|26692|814
1608163800000|2020-12-17 00:10:00|26716.5|26709.5|26736.5|26729.5|26746.5|26739.5|26716.5|26709.5|629
1608164100000|2020-12-17 00:15:00|26739|26732|26741.5|26734.5|26746.5|26739.5|26726.5|26719.5|344
1608164400000|2020-12-17 00:20:00|26746.5|26739.5|26746.5|26739.5|26761.5|26754.5|26741.5|26734.5|427
1608164700000|2020-12-17 00:25:00|26744|26737|26746.5|26739.5|26761.5|26754.5|26739|26732|215
1608165000000|2020-12-17 00:30:00|26741.5|26734.5|26756.5|26749.5|26766.5|26759.5|26731.5|26724.5|410
1608165300000|2020-12-17 00:35:00|26754|26747|26751.5|26744.5|26766.5|26759.5|26744|26737|761
1608165600000|2020-12-17 00:40:00|26756.5|26749.5|26789|26782|26791.5|26784.5|26756.5|26749.5|412
1608165900000|2020-12-17 00:45:00|26786.5|26779.5|26786.5|26779.5|26791.5|26784.5|26771.5|26764.5|352
1608166200000|2020-12-17 00:50:00|26784|26777|26794|26787|26801.5|26794.5|26776.5|26769.5|308
1608166500000|2020-12-17 00:55:00|26791.5|26784.5|26776.5|26769.5|26796.5|26789.5|26771.5|26764.5|213
1608166800000|2020-12-17 01:00:00|26781.5|26774.5|26756.5|26749.5|26791.5|26784.5|26756.5|26749.5|370
1608167100000|2020-12-17 01:05:00|26759|26752|26764|26757|26776.5|26769.5|26751.5|26744.5|395
1608167400000|2020-12-17 01:10:00|26761.5|26754.5|26776.5|26769.5|26781.5|26774.5|26761.5|26754.5|176
1608167700000|2020-12-17 01:15:00|26779|26772|26806.5|26799.5|26811.5|26804.5|26769|26762|368
1608168000000|2020-12-17 01:20:00|26804|26797|26791.5|26784.5|26806.5|26799.5|26786.5|26779.5|404
1608168300000|2020-12-17 01:25:00|26789|26782|26786.5|26779.5|26796.5|26789.5|26776.5|26769.5|164
1608168600000|2020-12-17 01:30:00|26791.5|26784.5|26781.5|26774.5|26791.5|26784.5|26776.5|26769.5|184
1608168900000|2020-12-17 01:35:00|26784|26777|26754|26747|26796.5|26789.5|26751.5|26744.5|246
1608169200000|2020-12-17 01:40:00|26756.5|26749.5|26761.5|26754.5|26779|26772|26751.5|26744.5|256
1608169500000|2020-12-17 01:45:00|26766.5|26759.5|26761.5|26754.5|26776.5|26769.5|26761.5|26754.5|218
1608169800000|2020-12-17 01:50:00|26759|26752|26761.5|26754.5|26761.5|26754.5|26744|26737|243
1608170100000|2020-12-17 01:55:00|26759|26752|26756.5|26749.5|26761.5|26754.5|26746.5|26739.5|132
1608170400000|2020-12-17 02:00:00|26754|26747|26766.5|26759.5|26771.5|26764.5|26751.5|26744.5|130
1608170700000|2020-12-17 02:05:00|26769|26762|26756.5|26749.5|26776.5|26769.5|26756.5|26749.5|196
1608171000000|2020-12-17 02:10:00|26751.5|26744.5|26736.5|26729.5|26756.5|26749.5|26731.5|26724.5|469
1608171300000|2020-12-17 02:15:00|26734|26727|26741.5|26734.5|26756.5|26749.5|26731.5|26724.5|150
1608171600000|2020-12-17 02:20:00|26746.5|26739.5|26746.5|26739.5|26751.5|26744.5|26741.5|26734.5|121
1608171900000|2020-12-17 02:25:00|26741.5|26734.5|26746.5|26739.5|26751.5|26744.5|26741.5|26734.5|155
1608172200000|2020-12-17 02:30:00|26751.5|26744.5|26736.5|26729.5|26751.5|26744.5|26726.5|26719.5|232
1608172500000|2020-12-17 02:35:00|26739|26732|26741.5|26734.5|26749|26742|26736.5|26729.5|66
1608172800000|2020-12-17 02:40:00|26744|26737|26756.5|26749.5|26761.5|26754.5|26739|26732|129
1608173100000|2020-12-17 02:45:00|26759|26752|26761.5|26754.5|26761.5|26754.5|26756.5|26749.5|31
1608173400000|2020-12-17 02:50:00|26759|26752|26766.5|26759.5|26766.5|26759.5|26756.5|26749.5|89
1608173700000|2020-12-17 02:55:00|26769|26762|26771.5|26764.5|26776.5|26769.5|26769|26762|95
1608174000000|2020-12-17 03:00:00|26774|26767|26771.5|26764.5|26776.5|26769.5|26766.5|26759.5|51
1608174300000|2020-12-17 03:05:00|26769|26762|26766.5|26759.5|26774|26767|26766.5|26759.5|57
1608174600000|2020-12-17 03:10:00|26771.5|26764.5|26779|26772|26781.5|26774.5|26771.5|26764.5|88
1608174900000|2020-12-17 03:15:00|26781.5|26774.5|26786.5|26779.5|26786.5|26779.5|26776.5|26769.5|139
1608175200000|2020-12-17 03:20:00|26784|26777|26771.5|26764.5|26786.5|26779.5|26771.5|26764.5|128
1608175500000|2020-12-17 03:25:00|26766.5|26759.5|26766.5|26759.5|26771.5|26764.5|26761.5|26754.5|185
1608175800000|2020-12-17 03:30:00|26761.5|26754.5|26771.5|26764.5|26771.5|26764.5|26759|26752|131
1608176100000|2020-12-17 03:35:00|26774|26767|26771.5|26764.5|26776.5|26769.5|26766.5|26759.5|121
1608176400000|2020-12-17 03:40:00|26769|26762|26781.5|26774.5|26781.5|26774.5|26766.5|26759.5|125
1608176700000|2020-12-17 03:45:00|26786.5|26779.5|26776.5|26769.5|26791.5|26784.5|26776.5|26769.5|275
1608177000000|2020-12-17 03:50:00|26779|26772|26781.5|26774.5|26784|26777|26776.5|26769.5|40
1608177300000|2020-12-17 03:55:00|26786.5|26779.5|26781.5|26774.5|26786.5|26779.5|26776.5|26769.5|129
1608177600000|2020-12-17 04:00:00|26786.5|26779.5|26786.5|26779.5|26796.5|26789.5|26781.5|26774.5|174
1608177900000|2020-12-17 04:05:00|26781.5|26774.5|26781.5|26774.5|26791.5|26784.5|26781.5|26774.5|139
1608178200000|2020-12-17 04:10:00|26784|26777|26786.5|26779.5|26786.5|26779.5|26779|26772|154
1608178500000|2020-12-17 04:15:00|26791.5|26784.5|26806.5|26799.5|26806.5|26799.5|26791.5|26784.5|232
1608178800000|2020-12-17 04:20:00|26811.5|26804.5|26791.5|26784.5|26811.5|26804.5|26786.5|26779.5|145
1608179100000|2020-12-17 04:25:00|26786.5|26779.5|26791.5|26784.5|26796.5|26789.5|26781.5|26774.5|104
1608179400000|2020-12-17 04:30:00|26789|26782|26786.5|26779.5|26791.5|26784.5|26786.5|26779.5|57
1608179700000|2020-12-17 04:35:00|26789|26782|26786.5|26779.5|26791.5|26784.5|26781.5|26774.5|59
1608180000000|2020-12-17 04:40:00|26784|26777|26794|26787|26796.5|26789.5|26784|26777|60
1608180300000|2020-12-17 04:45:00|26791.5|26784.5|26801.5|26794.5|26806.5|26799.5|26791.5|26784.5|151
1608180600000|2020-12-17 04:50:00|26796.5|26789.5|26796.5|26789.5|26801.5|26794.5|26796.5|26789.5|99
1608180900000|2020-12-17 04:55:00|26794|26787|26801.5|26794.5|26801.5|26794.5|26791.5|26784.5|84
1608181200000|2020-12-17 05:00:00|26804|26797|26804|26797|26811.5|26804.5|26799|26792|256
1608181500000|2020-12-17 05:05:00|26801.5|26794.5|26811.5|26804.5|26816.5|26809.5|26801.5|26794.5|146
1608181800000|2020-12-17 05:10:00|26814|26807|26791.5|26784.5|26816.5|26809.5|26781.5|26774.5|588
1608182100000|2020-12-17 05:15:00|26794|26787|26796.5|26789.5|26801.5|26794.5|26781.5|26774.5|289
1608182400000|2020-12-17 05:20:00|26791.5|26784.5|26801.5|26794.5|26801.5|26794.5|26791.5|26784.5|129
1608182700000|2020-12-17 05:25:00|26806.5|26799.5|26811.5|26804.5|26816.5|26809.5|26806.5|26799.5|158
1608183000000|2020-12-17 05:30:00|26816.5|26809.5|26821.5|26814.5|26826.5|26819.5|26816.5|26809.5|506
1608183300000|2020-12-17 05:35:00|26819|26812|26821.5|26814.5|26826.5|26819.5|26816.5|26809.5|235
1608183600000|2020-12-17 05:40:00|26819|26812|26821.5|26814.5|26826.5|26819.5|26816.5|26809.5|230
1608183900000|2020-12-17 05:45:00|26824|26817|26821.5|26814.5|26826.5|26819.5|26816.5|26809.5|144
1608184200000|2020-12-17 05:50:00|26819|26812|26821.5|26814.5|26826.5|26819.5|26816.5|26809.5|398
1608184500000|2020-12-17 05:55:00|26816.5|26809.5|26811.5|26804.5|26821.5|26814.5|26804|26797|889
1608184800000|2020-12-17 06:00:00|26806.5|26799.5|26791.5|26784.5|26811.5|26804.5|26786.5|26779.5|1267
1608185100000|2020-12-17 06:05:00|26786.5|26779.5|26786.5|26779.5|26796.5|26789.5|26786.5|26779.5|349
1608185400000|2020-12-17 06:10:00|26791.5|26784.5|26826.5|26819.5|26831.5|26824.5|26791.5|26784.5|480
1608185700000|2020-12-17 06:15:00|26824|26817|26831.5|26824.5|26831.5|26824.5|26821.5|26814.5|336
1608186000000|2020-12-17 06:20:00|26836.5|26829.5|26834|26827|26836.5|26829.5|26831.5|26824.5|122
1608186300000|2020-12-17 06:25:00|26831.5|26824.5|26831.5|26824.5|26836.5|26829.5|26829|26822|22
1608186600000|2020-12-17 06:30:00|26836.5|26829.5|26826.5|26819.5|26836.5|26829.5|26826.5|26819.5|27
1608186900000|2020-12-17 06:35:00|26821.5|26814.5|26826.5|26819.5|26826.5|26819.5|26821.5|26814.5|19
1608187200000|2020-12-17 06:40:00|26829|26822|26826.5|26819.5|26831.5|26824.5|26826.5|26819.5|7
1608187500000|2020-12-17 06:45:00|26829|26822|26826.5|26819.5|26831.5|26824.5|26821.5|26814.5|19
1608187800000|2020-12-17 06:50:00|26824|26817|26821.5|26814.5|26826.5|26819.5|26821.5|26814.5|6
1608188100000|2020-12-17 06:55:00|26824|26817|26826.5|26819.5|26826.5|26819.5|26821.5|26814.5|5
1608188400000|2020-12-17 07:00:00|26824|26817|26839|26832|26839|26832|26821.5|26814.5|28
1608188700000|2020-12-17 07:05:00|26836.5|26829.5|26826.5|26819.5|26836.5|26829.5|26826.5|26819.5|25
1608189000000|2020-12-17 07:10:00|26829|26822|26841.5|26834.5|26841.5|26834.5|26826.5|26819.5|21
1608189300000|2020-12-17 07:15:00|26844|26837|26836.5|26829.5|26844|26837|26831.5|26824.5|46
1608189600000|2020-12-17 07:20:00|26841.5|26834.5|26841.5|26834.5|26841.5|26834.5|26836.5|26829.5|53
1608189900000|2020-12-17 07:25:00|26839|26832|26841.5|26834.5|26841.5|26834.5|26836.5|26829.5|22
1608190200000|2020-12-17 07:30:00|26836.5|26829.5|26826.5|26819.5|26841.5|26834.5|26826.5|26819.5|191
1608190500000|2020-12-17 07:35:00|26829|26822|26831.5|26824.5|26831.5|26824.5|26826.5|26819.5|27
1608190800000|2020-12-17 07:40:00|26834|26827|26836.5|26829.5|26851.5|26844.5|26831.5|26824.5|142
1608191100000|2020-12-17 07:45:00|26841.5|26834.5|26836.5|26829.5|26841.5|26834.5|26831.5|26824.5|79
1608191400000|2020-12-17 07:50:00|26841.5|26834.5|26846.5|26839.5|26851.5|26844.5|26836.5|26829.5|64
1608191700000|2020-12-17 07:55:00|26844|26837|26836.5|26829.5|26844|26837|26836.5|26829.5|38
1608192000000|2020-12-17 08:00:00|26841.5|26834.5|26851.5|26844.5|26861.5|26854.5|26836.5|26829.5|293
1608192300000|2020-12-17 08:05:00|26854|26847|26846.5|26839.5|26856.5|26849.5|26841.5|26834.5|139
1608192600000|2020-12-17 08:10:00|26841.5|26834.5|26831.5|26824.5|26844|26837|26826.5|26819.5|103
1608192900000|2020-12-17 08:15:00|26829|26822|26831.5|26824.5|26836.5|26829.5|26826.5|26819.5|92
1608193200000|2020-12-17 08:20:00|26834|26827|26846.5|26839.5|26846.5|26839.5|26831.5|26824.5|59
1608193500000|2020-12-17 08:25:00|26844|26837|26836.5|26829.5|26846.5|26839.5|26836.5|26829.5|13
1608193800000|2020-12-17 08:30:00|26841.5|26834.5|26841.5|26834.5|26841.5|26834.5|26841.5|26834.5|4
1608194100000|2020-12-17 08:35:00|26846.5|26839.5|26836.5|26829.5|26851.5|26844.5|26836.5|26829.5|55
1608194400000|2020-12-17 08:40:00|26839|26832|26836.5|26829.5|26844|26837|26836.5|26829.5|15
1608194700000|2020-12-17 08:45:00|26839|26832|26831.5|26824.5|26841.5|26834.5|26829|26822|107
1608195000000|2020-12-17 08:50:00|26829|26822|26826.5|26819.5|26829|26822|26821.5|26814.5|62
1608195300000|2020-12-17 08:55:00|26821.5|26814.5|26811.5|26804.5|26824|26817|26811.5|26804.5|53
1608195600000|2020-12-17 09:00:00|26814|26807|26826.5|26819.5|26826.5|26819.5|26811.5|26804.5|29
1608195900000|2020-12-17 09:05:00|26829|26822|26826.5|26819.5|26831.5|26824.5|26826.5|26819.5|9
1608196200000|2020-12-17 09:10:00|26821.5|26814.5|26821.5|26814.5|26826.5|26819.5|26816.5|26809.5|32
1608196500000|2020-12-17 09:15:00|26826.5|26819.5|26821.5|26814.5|26826.5|26819.5|26821.5|26814.5|21
1608196800000|2020-12-17 09:20:00|26824|26817|26816.5|26809.5|26826.5|26819.5|26816.5|26809.5|64
1608197100000|2020-12-17 09:25:00|26819|26812|26806.5|26799.5|26821.5|26814.5|26806.5|26799.5|115
1608197400000|2020-12-17 09:30:00|26809|26802|26809|26802|26811.5|26804.5|26806.5|26799.5|73
1608197700000|2020-12-17 09:35:00|26811.5|26804.5|26811.5|26804.5|26811.5|26804.5|26806.5|26799.5|37
1608198000000|2020-12-17 09:40:00|26814|26807|26821.5|26814.5|26821.5|26814.5|26811.5|26804.5|38
1608198300000|2020-12-17 09:45:00|26816.5|26809.5|26806.5|26799.5|26816.5|26809.5|26806.5|26799.5|49
1608198600000|2020-12-17 09:50:00|26811.5|26804.5|26811.5|26804.5|26811.5|26804.5|26809|26802|7
1608198900000|2020-12-17 09:55:00|26809|26802|26801.5|26794.5|26811.5|26804.5|26796.5|26789.5|63
1608199200000|2020-12-17 10:00:00|26799|26792|26801.5|26794.5|26801.5|26794.5|26796.5|26789.5|27
1608199500000|2020-12-17 10:05:00|26796.5|26789.5|26806.5|26799.5|26806.5|26799.5|26796.5|26789.5|177
1608199800000|2020-12-17 10:10:00|26804|26797|26811.5|26804.5|26811.5|26804.5|26801.5|26794.5|24
1608200100000|2020-12-17 10:15:00|26814|26807|26816.5|26809.5|26816.5|26809.5|26811.5|26804.5|7
1608200400000|2020-12-17 10:20:00|26814|26807|26816.5|26809.5|26821.5|26814.5|26811.5|26804.5|8
1608200700000|2020-12-17 10:25:00|26821.5|26814.5|26821.5|26814.5|26821.5|26814.5|26821.5|26814.5|5
1608201000000|2020-12-17 10:30:00|26816.5|26809.5|26816.5|26809.5|26821.5|26814.5|26816.5|26809.5|19
1608201300000|2020-12-17 10:35:00|26811.5|26804.5|26806.5|26799.5|26811.5|26804.5|26806.5|26799.5|36
1608201600000|2020-12-17 10:40:00|26809|26802|26811.5|26804.5|26811.5|26804.5|26806.5|26799.5|10
1608201900000|2020-12-17 10:45:00|26809|26802|26811.5|26804.5|26811.5|26804.5|26806.5|26799.5|9
1608202200000|2020-12-17 10:50:00|26809|26802|26811.5|26804.5|26811.5|26804.5|26806.5|26799.5|10
1608202500000|2020-12-17 10:55:00|26809|26802|26801.5|26794.5|26811.5|26804.5|26801.5|26794.5|59
1608202800000|2020-12-17 11:00:00|26804|26797|26811.5|26804.5|26811.5|26804.5|26801.5|26794.5|25
1608203100000|2020-12-17 11:05:00|26816.5|26809.5|26814|26807|26816.5|26809.5|26811.5|26804.5|18
1608203400000|2020-12-17 11:10:00|26816.5|26809.5|26816.5|26809.5|26816.5|26809.5|26811.5|26804.5|14
1608203700000|2020-12-17 11:15:00|||||||||14
1608204000000|2020-12-17 11:20:00|||||||||32
1608204300000|2020-12-17 11:25:00|26821.5|26814.5|26811.5|26804.5|26821.5|26814.5|26811.5|26804.5|92
1608204600000|2020-12-17 11:30:00|26814|26807|26816.5|26809.5|26821.5|26814.5|26814|26807|5
1608204900000|2020-12-17 11:35:00|26814|26807|26816.5|26809.5|26816.5|26809.5|26811.5|26804.5|32
1608205200000|2020-12-17 11:40:00|26814|26807|26806.5|26799.5|26816.5|26809.5|26806.5|26799.5|16
1608205500000|2020-12-17 11:45:00|26801.5|26794.5|26806.5|26799.5|26806.5|26799.5|26801.5|26794.5|33
1608205800000|2020-12-17 11:50:00|26811.5|26804.5|26806.5|26799.5|26811.5|26804.5|26806.5|26799.5|32
1608206100000|2020-12-17 11:55:00|26801.5|26794.5|26806.5|26799.5|26806.5|26799.5|26801.5|26794.5|13
1608206400000|2020-12-17 12:00:00|26809|26802|26811.5|26804.5|26811.5|26804.5|26809|26802|18
1608206700000|2020-12-17 12:05:00|26806.5|26799.5|26811.5|26804.5|26811.5|26804.5|26806.5|26799.5|15
1608207000000|2020-12-17 12:10:00|26814|26807|26811.5|26804.5|26816.5|26809.5|26811.5|26804.5|19
1608207300000|2020-12-17 12:15:00|26814|26807|26811.5|26804.5|26814|26807|26806.5|26799.5|12
1608207600000|2020-12-17 12:20:00|26806.5|26799.5|26806.5|26799.5|26811.5|26804.5|26806.5|26799.5|44
1608207900000|2020-12-17 12:25:00|26804|26797|26801.5|26794.5|26806.5|26799.5|26801.5|26794.5|41
1608208200000|2020-12-17 12:30:00|26804|26797|26806.5|26799.5|26806.5|26799.5|26804|26797|12
1608208500000|2020-12-17 12:35:00|26801.5|26794.5|26801.5|26794.5|26801.5|26794.5|26801.5|26794.5|4
1608208800000|2020-12-17 12:40:00|26806.5|26799.5|26806.5|26799.5|26806.5|26799.5|26801.5|26794.5|21
1608209100000|2020-12-17 12:45:00|26804|26797|26806.5|26799.5|26806.5|26799.5|26801.5|26794.5|4
1608209400000|2020-12-17 12:50:00|26801.5|26794.5|26801.5|26794.5|26801.5|26794.5|26796.5|26789.5|52
1608209700000|2020-12-17 12:55:00|26796.5|26789.5|26801.5|26794.5|26801.5|26794.5|26796.5|26789.5|25
1608210000000|2020-12-17 13:00:00|26804|26797|26806.5|26799.5|26806.5|26799.5|26801.5|26794.5|19
1608210300000|2020-12-17 13:05:00|26804|26797|26816.5|26809.5|26816.5|26809.5|26801.5|26794.5|48
1608210600000|2020-12-17 13:10:00|26819|26812|26816.5|26809.5|26819|26812|26816.5|26809.5|49
1608210900000|2020-12-17 13:15:00|26821.5|26814.5|26816.5|26809.5|26821.5|26814.5|26816.5|26809.5|38
1608211200000|2020-12-17 13:20:00|26821.5|26814.5|26816.5|26809.5|26821.5|26814.5|26816.5|26809.5|51
1608211500000|2020-12-17 13:25:00|26811.5|26804.5|26811.5|26804.5|26811.5|26804.5|26811.5|26804.5|28
1608211800000|2020-12-17 13:30:00|26809|26802|26806.5|26799.5|26811.5|26804.5|26804|26797|72
1608212100000|2020-12-17 13:35:00|26804|26797|26806.5|26799.5|26806.5|26799.5|26801.5|26794.5|19
1608212400000|2020-12-17 13:40:00|26804|26797|26806.5|26799.5|26811.5|26804.5|26804|26797|55
1608212700000|2020-12-17 13:45:00|26809|26802|26811.5|26804.5|26811.5|26804.5|26806.5|26799.5|29
1608213000000|2020-12-17 13:50:00|26809|26802|26801.5|26794.5|26811.5|26804.5|26801.5|26794.5|35
1608213300000|2020-12-17 13:55:00|26796.5|26789.5|26801.5|26794.5|26801.5|26794.5|26786.5|26779.5|118
1608213600000|2020-12-17 14:00:00|26804|26797|26801.5|26794.5|26806.5|26799.5|26801.5|26794.5|75
1608213900000|2020-12-17 14:05:00|26799|26792|26801.5|26794.5|26801.5|26794.5|26799|26792|2
1608214200000|2020-12-17 14:10:00|26799|26792|26796.5|26789.5|26801.5|26794.5|26796.5|26789.5|31
1608214500000|2020-12-17 14:15:00|26799|26792|26796.5|26789.5|26801.5|26794.5|26796.5|26789.5|10
1608214800000|2020-12-17 14:20:00|26794|26787|26791.5|26784.5|26801.5|26794.5|26791.5|26784.5|69
1608215100000|2020-12-17 14:25:00|26796.5|26789.5|26806.5|26799.5|26806.5|26799.5|26796.5|26789.5|52
1608215400000|2020-12-17 14:30:00|26804|26797|26811.5|26804.5|26811.5|26804.5|26796.5|26789.5|251
1608215700000|2020-12-17 14:35:00|26809|26802|26811.5|26804.5|26811.5|26804.5|26806.5|26799.5|69
1608216000000|2020-12-17 14:40:00|26806.5|26799.5|26806.5|26799.5|26811.5|26804.5|26801.5|26794.5|97
1608216300000|2020-12-17 14:45:00|26804|26797|26806.5|26799.5|26806.5|26799.5|26801.5|26794.5|75
1608216600000|2020-12-17 14:50:00|26804|26797|26796.5|26789.5|26804|26797|26796.5|26789.5|59
1608216900000|2020-12-17 14:55:00|26791.5|26784.5|26791.5|26784.5|26791.5|26784.5|26786.5|26779.5|81
1608217200000|2020-12-17 15:00:00|26796.5|26789.5|26796.5|26789.5|26806.5|26799.5|26791.5|26784.5|98
1608217500000|2020-12-17 15:05:00|26801.5|26794.5|26801.5|26794.5|26806.5|26799.5|26796.5|26789.5|61
1608217800000|2020-12-17 15:10:00|26806.5|26799.5|26801.5|26794.5|26806.5|26799.5|26796.5|26789.5|80
1608218100000|2020-12-17 15:15:00|26799|26792|26799|26792|26801.5|26794.5|26791.5|26784.5|110
1608218400000|2020-12-17 15:20:00|26796.5|26789.5|26796.5|26789.5|26801.5|26794.5|26791.5|26784.5|23
1608218700000|2020-12-17 15:25:00|26794|26787|26796.5|26789.5|26801.5|26794.5|26789|26782|72
1608219000000|2020-12-17 15:30:00|26799|26792|26796.5|26789.5|26801.5|26794.5|26794|26787|50
1608219300000|2020-12-17 15:35:00|26794|26787|26796.5|26789.5|26796.5|26789.5|26791.5|26784.5|88
1608219600000|2020-12-17 15:40:00|26794|26787|26786.5|26779.5|26796.5|26789.5|26776.5|26769.5|150
1608219900000|2020-12-17 15:45:00|26791.5|26784.5|26796.5|26789.5|26801.5|26794.5|26789|26782|83
1608220200000|2020-12-17 15:50:00|26791.5|26784.5|26796.5|26789.5|26796.5|26789.5|26791.5|26784.5|61
1608220500000|2020-12-17 15:55:00|26801.5|26794.5|26801.5|26794.5|26801.5|26794.5|26796.5|26789.5|50
1608220800000|2020-12-17 16:00:00|26796.5|26789.5|26801.5|26794.5|26809|26802|26796.5|26789.5|116
1608221100000|2020-12-17 16:05:00|26806.5|26799.5|26811.5|26804.5|26811.5|26804.5|26806.5|26799.5|70
1608221400000|2020-12-17 16:10:00|26806.5|26799.5|26816.5|26809.5|26816.5|26809.5|26806.5|26799.5|31
1608221700000|2020-12-17 16:15:00|26821.5|26814.5|26821.5|26814.5|26826.5|26819.5|26821.5|26814.5|53
1608222000000|2020-12-17 16:20:00|26824|26817|26826.5|26819.5|26826.5|26819.5|26816.5|26809.5|82
1608222300000|2020-12-17 16:25:00|26821.5|26814.5|26821.5|26814.5|26826.5|26819.5|26821.5|26814.5|80
1608222600000|2020-12-17 16:30:00|26819|26812|26806.5|26799.5|26819|26812|26801.5|26794.5|182
1608222900000|2020-12-17 16:35:00|26809|26802|26811.5|26804.5|26811.5|26804.5|26806.5|26799.5|53
1608223200000|2020-12-17 16:40:00|26809|26802|26811.5|26804.5|26811.5|26804.5|26809|26802|10
1608223500000|2020-12-17 16:45:00|26809|26802|26806.5|26799.5|26811.5|26804.5|26804|26797|6
1608223800000|2020-12-17 16:50:00|26801.5|26794.5|26796.5|26789.5|26806.5|26799.5|26794|26787|140
1608224100000|2020-12-17 16:55:00|26801.5|26794.5|26811.5|26804.5|26811.5|26804.5|26801.5|26794.5|88
1608224400000|2020-12-17 17:00:00|26809|26802|26806.5|26799.5|26811.5|26804.5|26806.5|26799.5|22
1608224700000|2020-12-17 17:05:00|26811.5|26804.5|26806.5|26799.5|26811.5|26804.5|26806.5|26799.5|19
1608225000000|2020-12-17 17:10:00|26801.5|26794.5|26801.5|26794.5|26801.5|26794.5|26801.5|26794.5|25
1608225300000|2020-12-17 17:15:00|26796.5|26789.5|26796.5|26789.5|26804|26797|26796.5|26789.5|40
1608225600000|2020-12-17 17:20:00|26801.5|26794.5|26796.5|26789.5|26801.5|26794.5|26796.5|26789.5|18
1608225900000|2020-12-17 17:25:00|26801.5|26794.5|26801.5|26794.5|26801.5|26794.5|26796.5|26789.5|26
1608226200000|2020-12-17 17:30:00|||||||||1
1608226800000|2020-12-17 17:40:00|||||||||4
1608227100000|2020-12-17 17:45:00|26804|26797|26806.5|26799.5|26806.5|26799.5|26804|26797|33
1608227400000|2020-12-17 17:50:00|26801.5|26794.5|26801.5|26794.5|26801.5|26794.5|26801.5|26794.5|7
1608227700000|2020-12-17 17:55:00|26806.5|26799.5|26806.5|26799.5|26806.5|26799.5|26801.5|26794.5|25
1608228000000|2020-12-17 18:00:00|26801.5|26794.5|26801.5|26794.5|26806.5|26799.5|26801.5|26794.5|38
1608228300000|2020-12-17 18:05:00|||||||||12
1608228600000|2020-12-17 18:10:00|26799|26792|26801.5|26794.5|26801.5|26794.5|26799|26792|9
1608228900000|2020-12-17 18:15:00|||||||||1
1608229200000|2020-12-17 18:20:00|||||||||41
1608229500000|2020-12-17 18:25:00|||||||||3
1608229800000|2020-12-17 18:30:00|26796.5|26789.5|26796.5|26789.5|26796.5|26789.5|26796.5|26789.5|31
1608230100000|2020-12-17 18:35:00|26801.5|26794.5|26801.5|26794.5|26801.5|26794.5|26799|26792|25
1608230400000|2020-12-17 18:40:00|26799|26792|26801.5|26794.5|26801.5|26794.5|26796.5|26789.5|3
1608230700000|2020-12-17 18:45:00|||||||||2
1608231000000|2020-12-17 18:50:00|26806.5|26799.5|26806.5|26799.5|26811.5|26804.5|26806.5|26799.5|66
1608231300000|2020-12-17 18:55:00|26811.5|26804.5|26811.5|26804.5|26811.5|26804.5|26811.5|26804.5|5
1608231600000|2020-12-17 19:00:00|||||||||4
1608231900000|2020-12-17 19:05:00|26814|26807|26811.5|26804.5|26814|26807|26811.5|26804.5|32
1608232200000|2020-12-17 19:10:00|26814|26807|26811.5|26804.5|26814|26807|26811.5|26804.5|20
1608232500000|2020-12-17 19:15:00|26814|26807|26811.5|26804.5|26816.5|26809.5|26811.5|26804.5|8
1608233100000|2020-12-17 19:25:00|||||||||2
1608233400000|2020-12-17 19:30:00|||||||||2
1608233700000|2020-12-17 19:35:00|26806.5|26799.5|26811.5|26804.5|26811.5|26804.5|26806.5|26799.5|78
1608234000000|2020-12-17 19:40:00|||||||||15
1608234300000|2020-12-17 19:45:00|||||||||5
1608234600000|2020-12-17 19:50:00|26816.5|26809.5|26811.5|26804.5|26816.5|26809.5|26811.5|26804.5|38
1608234900000|2020-12-17 19:55:00|26816.5|26809.5|26811.5|26804.5|26816.5|26809.5|26811.5|26804.5|55
1608235200000|2020-12-17 20:00:00|26814|26807|26811.5|26804.5|26816.5|26809.5|26811.5|26804.5|71
1608235500000|2020-12-17 20:05:00|26806.5|26799.5|26801.5|26794.5|26811.5|26804.5|26801.5|26794.5|91
1608235800000|2020-12-17 20:10:00|26799|26792|26801.5|26794.5|26801.5|26794.5|26796.5|26789.5|51
1608236100000|2020-12-17 20:15:00|26799|26792|26811.5|26804.5|26811.5|26804.5|26796.5|26789.5|46
1608236400000|2020-12-17 20:20:00|26809|26802|26816.5|26809.5|26816.5|26809.5|26806.5|26799.5|126
1608236700000|2020-12-17 20:25:00|26811.5|26804.5|26801.5|26794.5|26811.5|26804.5|26796.5|26789.5|82
1608237000000|2020-12-17 20:30:00|26799|26792|26791.5|26784.5|26801.5|26794.5|26791.5|26784.5|145
1608237300000|2020-12-17 20:35:00|26794|26787|26816.5|26809.5|26816.5|26809.5|26791.5|26784.5|75
1608237600000|2020-12-17 20:40:00|26811.5|26804.5|26811.5|26804.5|26816.5|26809.5|26811.5|26804.5|29
1608237900000|2020-12-17 20:45:00|26806.5|26799.5|26801.5|26794.5|26811.5|26804.5|26801.5|26794.5|38
1608238200000|2020-12-17 20:50:00|26806.5|26799.5|26799|26792|26806.5|26799.5|26791.5|26784.5|180
1608238500000|2020-12-17 20:55:00|26796.5|26789.5|26804|26797|26806.5|26799.5|26771.5|26764.5|514
1608238800000|2020-12-17 21:00:00|26801.5|26794.5|26801.5|26794.5|26806.5|26799.5|26801.5|26794.5|63
1608239100000|2020-12-17 21:05:00|26799|26792|26796.5|26789.5|26801.5|26794.5|26796.5|26789.5|31
1608239400000|2020-12-17 21:10:00|26794|26787|26796.5|26789.5|26801.5|26794.5|26794|26787|39
1608239700000|2020-12-17 21:15:00|26800.5|26785.5|26800.5|26785.5|26800.5|26785.5|26795.5|26780.5|9
1608240300000|2020-12-17 21:25:00|||||||||1
1608240600000|2020-12-17 21:30:00|26803|26788|26803|26788|26810.5|26795.5|26803|26788|9
1608240900000|2020-12-17 21:35:00|26805.5|26790.5|26805.5|26790.5|26810.5|26795.5|26805.5|26790.5|16
1608241200000|2020-12-17 21:40:00|26808|26793|26805.5|26790.5|26808|26793|26805.5|26790.5|4
1608241500000|2020-12-17 21:45:00|26803|26788|26795.5|26780.5|26803|26788|26795.5|26780.5|17
1608241800000|2020-12-17 21:50:00|26800.5|26785.5|26800.5|26785.5|26800.5|26785.5|26800.5|26785.5|7
1608242100000|2020-12-17 21:55:00|26798|26783|26806.7|26776.7|26813|26785.5|26795.5|26774.2|30
1608242400000|2020-12-17 22:00:00|26806.5|26776.5|26807.6|26777.6|26808.7|26778.7|26805.2|26775.2|0
1608242700000|2020-12-17 22:05:00|26808.7|26778.7|26810|26780|26810.3|26780.3|26807.6|26777.6|0
1608243000000|2020-12-17 22:10:00|26809.7|26779.7|26809.8|26779.8|26810.2|26780.2|26809.6|26779.6|0
1608243300000|2020-12-17 22:15:00|26810|26780|26810.5|26780.5|26812|26782|26810|26780|0
1608243600000|2020-12-17 22:20:00|26810.1|26780.1|26810.3|26780.3|26810.8|26780.8|26808.7|26778.7|0
1608243900000|2020-12-17 22:25:00|26810|26780|26810.5|26780.5|26810.5|26780.5|26810|26780|0
1608244200000|2020-12-17 22:30:00|26810.3|26780.3|26810.7|26780.7|26811.6|26781.6|26810.3|26780.3|0
1608244500000|2020-12-17 22:35:00|26810.8|26780.8|26810.2|26780.2|26811.1|26781.1|26809.6|26779.6|0
1608244800000|2020-12-17 22:40:00|26810.3|26780.3|26806.5|26776.5|26811.1|26781.1|26806.5|26776.5|0
1608245100000|2020-12-17 22:45:00|26805.9|26775.9|26806.1|26776.1|26806.5|26776.5|26804.2|26774.2|0
1608245400000|2020-12-17 22:50:00|26806.5|26776.5|26808.4|26778.4|26808.4|26778.4|26802.9|26772.9|0
1608245700000|2020-12-17 22:55:00|26804.9|26774.9|26807|26777|26807|26777|26804.9|26774.9|0
1608246000000|2020-12-17 23:00:00|26799.1|26769.1|26793|26778|26805.4|26783|26788|26769.1|6
1608246300000|2020-12-17 23:05:00|26790.5|26775.5|26790.5|26775.5|26790.5|26775.5|26790.5|26775.5|1
1608246600000|2020-12-17 23:10:00|26788|26773|26780.5|26765.5|26788|26773|26773|26758|15
1608246900000|2020-12-17 23:15:00|26783|26768|26783|26768|26785.5|26770.5|26780.5|26765.5|9
1608247200000|2020-12-17 23:20:00|26785.5|26770.5|26780.5|26765.5|26785.5|26770.5|26775.5|26760.5|15
1608247500000|2020-12-17 23:25:00|26775.5|26760.5|26780.5|26765.5|26780.5|26765.5|26775.5|26760.5|22
1608247800000|2020-12-17 23:30:00|26783|26768|26791.5|26784.5|26796.5|26789.5|26776.5|26768|8250
1608248100000|2020-12-17 23:35:00|26789|26782|26792.7|26785.7|26797.7|26790.7|26786.5|26779.5|59
1608248400000|2020-12-17 23:40:00|26787.7|26780.7|26777.7|26770.7|26787.7|26780.7|26772.7|26765.7|123
1608248700000|2020-12-17 23:45:00|26775.2|26768.2|26782.7|26775.7|26797.7|26790.7|26772.7|26765.7|248
1608249000000|2020-12-17 23:50:00|26777.7|26770.7|26772.7|26765.7|26777.7|26770.7|26767.7|26760.7|243
1608249300000|2020-12-17 23:55:00|26770.2|26763.2|26757.7|26750.7|26770.2|26763.2|26752.7|26745.7|240
1608249600000|2020-12-18 00:00:00|26760.2|26753.2|26782.7|26775.7|26787.7|26780.7|26742.7|26735.7|798
1608249900000|2020-12-18 00:05:00|26780.2|26773.2|26797.7|26790.7|26812.7|26805.7|26777.7|26770.7|495
1608250200000|2020-12-18 00:10:00|26800.2|26793.2|26777.7|26770.7|26802.7|26795.7|26767.7|26760.7|394
1608250500000|2020-12-18 00:15:00|26780.2|26773.2|26777.7|26770.7|26787.7|26780.7|26757.7|26750.7|565
1608250800000|2020-12-18 00:20:00|26782.7|26775.7|26772.7|26765.7|26785.2|26778.2|26762.7|26755.7|470
1608251100000|2020-12-18 00:25:00|26770.2|26763.2|26787.7|26780.7|26787.7|26780.7|26770.2|26763.2|107
1608251400000|2020-12-18 00:30:00|26792.7|26785.7|26772.7|26765.7|26792.7|26785.7|26772.7|26765.7|133
1608251700000|2020-12-18 00:35:00|26775.2|26768.2|26790.2|26783.2|26797.7|26790.7|26772.7|26765.7|279
1608252000000|2020-12-18 00:40:00|26787.7|26780.7|26782.7|26775.7|26792.7|26785.7|26780.2|26773.2|73
1608252300000|2020-12-18 00:45:00|26780.2|26773.2|26787.7|26780.7|26792.7|26785.7|26777.7|26770.7|109
1608252600000|2020-12-18 00:50:00|26792.7|26785.7|26772.7|26765.7|26792.7|26785.7|26772.7|26765.7|130
1608252900000|2020-12-18 00:55:00|26770.2|26763.2|26787.7|26780.7|26792.7|26785.7|26770.2|26763.2|411
1608253200000|2020-12-18 01:00:00|26785.2|26778.2|26782.7|26775.7|26792.7|26785.7|26777.7|26770.7|129
1608253500000|2020-12-18 01:05:00|26785.2|26778.2|26792.7|26785.7|26795.2|26788.2|26782.7|26775.7|107
1608253800000|2020-12-18 01:10:00|26790.2|26783.2|26782.7|26775.7|26792.7|26785.7|26777.7|26770.7|79
1608254100000|2020-12-18 01:15:00|26780.2|26773.2|26797.7|26790.7|26802.7|26795.7|26777.7|26770.7|270
1608254400000|2020-12-18 01:20:00|26795.2|26788.2|26792.7|26785.7|26812.7|26805.7|26792.7|26785.7|174
1608254700000|2020-12-18 01:25:00|26795.2|26788.2|26797.7|26790.7|26802.7|26795.7|26792.7|26785.7|74
1608255000000|2020-12-18 01:30:00|26802.7|26795.7|26787.7|26780.7|26802.7|26795.7|26787.7|26780.7|190
1608255300000|2020-12-18 01:35:00|26790.2|26783.2|26787.7|26780.7|26792.7|26785.7|26780.2|26773.2|157
1608255600000|2020-12-18 01:40:00|26785.2|26778.2|26782.7|26775.7|26792.7|26785.7|26782.7|26775.7|92
1608255900000|2020-12-18 01:45:00|26785.2|26778.2|26782.7|26775.7|26787.7|26780.7|26777.7|26770.7|53
1608256200000|2020-12-18 01:50:00|26780.2|26773.2|26780.2|26773.2|26790.2|26783.2|26777.7|26770.7|224
1608256500000|2020-12-18 01:55:00|26777.7|26770.7|26772.7|26765.7|26782.7|26775.7|26772.7|26765.7|88
1608256800000|2020-12-18 02:00:00|26775.2|26768.2|26772.7|26765.7|26777.7|26770.7|26767.7|26760.7|116
1608257100000|2020-12-18 02:05:00|26770.2|26763.2|26762.7|26755.7|26770.2|26763.2|26752.7|26745.7|220
1608257400000|2020-12-18 02:10:00|26757.7|26750.7|26752.7|26745.7|26757.7|26750.7|26747.7|26740.7|275
1608257700000|2020-12-18 02:15:00|26750.2|26743.2|26747.7|26740.7|26752.7|26745.7|26747.7|26740.7|68
1608258000000|2020-12-18 02:20:00|26750.2|26743.2|26747.7|26740.7|26752.7|26745.7|26747.7|26740.7|76
1608258300000|2020-12-18 02:25:00|26745.2|26738.2|26742.7|26735.7|26745.2|26738.2|26732.7|26725.7|342
1608258600000|2020-12-18 02:30:00|26752.7|26745.7|26752.7|26745.7|26752.7|26745.7|26742.7|26735.7|141
1608258900000|2020-12-18 02:35:00|26750.2|26743.2|26752.7|26745.7|26752.7|26745.7|26742.7|26735.7|87
1608259200000|2020-12-18 02:40:00|26750.2|26743.2|26747.7|26740.7|26752.7|26745.7|26747.7|26740.7|107
1608259500000|2020-12-18 02:45:00|26750.2|26743.2|26732.7|26725.7|26750.2|26743.2|26732.7|26725.7|74
1608259800000|2020-12-18 02:50:00|26742.7|26735.7|26747.7|26740.7|26750.2|26743.2|26740.2|26733.2|127
1608260100000|2020-12-18 02:55:00|26745.2|26738.2|26750.2|26743.2|26750.2|26743.2|26740.2|26733.2|42
1608260400000|2020-12-18 03:00:00|26752.7|26745.7|26752.7|26745.7|26752.7|26745.7|26750.2|26743.2|26
1608260700000|2020-12-18 03:05:00|26750.2|26743.2|26752.7|26745.7|26752.7|26745.7|26747.7|26740.7|65
1608261000000|2020-12-18 03:10:00|26750.2|26743.2|26752.7|26745.7|26752.7|26745.7|26747.7|26740.7|78
1608261300000|2020-12-18 03:15:00|26755.2|26748.2|26760.2|26753.2|26762.7|26755.7|26752.7|26745.7|36
1608261600000|2020-12-18 03:20:00|26762.7|26755.7|26770.2|26763.2|26772.7|26765.7|26762.7|26755.7|108
1608261900000|2020-12-18 03:25:00|26772.7|26765.7|26767.7|26760.7|26772.7|26765.7|26767.7|26760.7|38
1608262200000|2020-12-18 03:30:00|26772.7|26765.7|26762.7|26755.7|26777.7|26770.7|26762.7|26755.7|400
1608262500000|2020-12-18 03:35:00|26757.7|26750.7|26762.7|26755.7|26767.7|26760.7|26752.7|26745.7|121
1608262800000|2020-12-18 03:40:00|26760.2|26753.2|26752.7|26745.7|26762.7|26755.7|26752.7|26745.7|136
1608263100000|2020-12-18 03:45:00|26750.2|26743.2|26752.7|26745.7|26757.7|26750.7|26750.2|26743.2|30
1608263400000|2020-12-18 03:50:00|26755.2|26748.2|26767.7|26760.7|26767.7|26760.7|26755.2|26748.2|145
1608263700000|2020-12-18 03:55:00|26765.2|26758.2|26757.7|26750.7|26767.7|26760.7|26757.7|26750.7|138
1608264000000|2020-12-18 04:00:00|26760.2|26753.2|26762.7|26755.7|26767.7|26760.7|26757.7|26750.7|70
1608264300000|2020-12-18 04:05:00|26765.2|26758.2|26762.7|26755.7|26767.7|26760.7|26762.7|26755.7|39
1608264600000|2020-12-18 04:10:00|26765.2|26758.2|26767.7|26760.7|26767.7|26760.7|26762.7|26755.7|92
1608264900000|2020-12-18 04:15:00|26765.2|26758.2|26770.2|26763.2|26772.7|26765.7|26762.7|26755.7|134
1608265200000|2020-12-18 04:20:00|26767.7|26760.7|26762.7|26755.7|26772.7|26765.7|26762.7|26755.7|101
1608265500000|2020-12-18 04:25:00|26760.2|26753.2|26762.7|26755.7|26765.2|26758.2|26760.2|26753.2|96
1608265800000|2020-12-18 04:30:00|26757.7|26750.7|26757.7|26750.7|26762.7|26755.7|26757.7|26750.7|194
1608266100000|2020-12-18 04:35:00|26760.2|26753.2|26752.7|26745.7|26762.7|26755.7|26752.7|26745.7|311
1608266400000|2020-12-18 04:40:00|26755.2|26748.2|26752.7|26745.7|26757.7|26750.7|26752.7|26745.7|129
1608266700000|2020-12-18 04:45:00|26755.2|26748.2|26757.7|26750.7|26757.7|26750.7|26752.7|26745.7|111
1608267000000|2020-12-18 04:50:00|26760.2|26753.2|26762.7|26755.7|26762.7|26755.7|26757.7|26750.7|61
1608267300000|2020-12-18 04:55:00|26765.2|26758.2|26755.2|26748.2|26767.7|26760.7|26752.7|26745.7|112
1608267600000|2020-12-18 05:00:00|26752.7|26745.7|26757.7|26750.7|26767.7|26760.7|26752.7|26745.7|196
1608267900000|2020-12-18 05:05:00|26752.7|26745.7|26737.7|26730.7|26757.7|26750.7|26737.7|26730.7|185
1608268200000|2020-12-18 05:10:00|26735.2|26728.2|26725.2|26718.2|26737.7|26730.7|26712.7|26705.7|733
1608268500000|2020-12-18 05:15:00|26722.7|26715.7|26717.7|26710.7|26727.7|26720.7|26702.7|26695.7|544
1608268800000|2020-12-18 05:20:00|26715.2|26708.2|26732.7|26725.7|26732.7|26725.7|26707.7|26700.7|211
1608269100000|2020-12-18 05:25:00|26730.2|26723.2|26727.7|26720.7|26735.2|26728.2|26722.7|26715.7|348
1608269400000|2020-12-18 05:30:00|26730.2|26723.2|26742.7|26735.7|26745.2|26738.2|26727.7|26720.7|222
1608269700000|2020-12-18 05:35:00|26740.2|26733.2|26747.7|26740.7|26747.7|26740.7|26735.2|26728.2|309
1608270000000|2020-12-18 05:40:00|26742.7|26735.7|26742.7|26735.7|26752.7|26745.7|26742.7|26735.7|164
1608270300000|2020-12-18 05:45:00|26737.7|26730.7|26742.7|26735.7|26747.7|26740.7|26735.2|26728.2|235
1608270600000|2020-12-18 05:50:00|26745.2|26738.2|26752.7|26745.7|26752.7|26745.7|26742.7|26735.7|183
1608270900000|2020-12-18 05:55:00|26757.7|26750.7|26757.7|26750.7|26762.7|26755.7|26747.7|26740.7|878
1608271200000|2020-12-18 06:00:00|26762.7|26755.7|26752.7|26745.7|26762.7|26755.7|26750.2|26743.2|960
1608271500000|2020-12-18 06:05:00|26747.7|26740.7|26745.2|26738.2|26747.7|26740.7|26737.7|26730.7|446
1608271800000|2020-12-18 06:10:00|26747.7|26740.7|26782.7|26775.7|26787.7|26780.7|26747.7|26740.7|657
1608272100000|2020-12-18 06:15:00|26780.2|26773.2|26792.7|26785.7|26792.7|26785.7|26777.7|26770.7|600
1608272400000|2020-12-18 06:20:00|26790.2|26783.2|26805.2|26798.2|26807.7|26800.7|26787.7|26780.7|434
1608272700000|2020-12-18 06:25:00|26802.7|26795.7|26797.7|26790.7|26802.7|26795.7|26792.7|26785.7|85
1608273000000|2020-12-18 06:30:00|26802.7|26795.7|26797.7|26790.7|26802.7|26795.7|26797.7|26790.7|37
1608273300000|2020-12-18 06:35:00|||||||||4
1608273600000|2020-12-18 06:40:00|26792.7|26785.7|26792.7|26785.7|26792.7|26785.7|26792.7|26785.7|21
1608273900000|2020-12-18 06:45:00|||||||||3
1608274200000|2020-12-18 06:50:00|26790.2|26783.2|26787.7|26780.7|26790.2|26783.2|26787.7|26780.7|21
1608274500000|2020-12-18 06:55:00|26792.7|26785.7|26792.7|26785.7|26795.2|26788.2|26790.2|26783.2|13
1608274800000|2020-12-18 07:00:00|26787.7|26780.7|26792.7|26785.7|26795.2|26788.2|26782.7|26775.7|54
1608275100000|2020-12-18 07:05:00|26790.2|26783.2|26802.7|26795.7|26807.7|26800.7|26787.7|26780.7|24
1608275400000|2020-12-18 07:10:00|26805.2|26798.2|26787.7|26780.7|26805.2|26798.2|26787.7|26780.7|53
1608275700000|2020-12-18 07:15:00|26792.7|26785.7|26802.7|26795.7|26807.7|26800.7|26792.7|26785.7|72
1608276000000|2020-12-18 07:20:00|26805.2|26798.2|26797.7|26790.7|26805.2|26798.2|26795.2|26788.2|99
1608276300000|2020-12-18 07:25:00|26800.2|26793.2|26792.7|26785.7|26802.7|26795.7|26792.7|26785.7|27
1608276600000|2020-12-18 07:30:00|26795.2|26788.2|26782.7|26775.7|26797.7|26790.7|26777.7|26770.7|279
1608276900000|2020-12-18 07:35:00|26780.2|26773.2|26777.7|26770.7|26782.7|26775.7|26777.7|26770.7|44
1608277200000|2020-12-18 07:40:00|26782.7|26775.7|26777.7|26770.7|26787.7|26780.7|26777.7|26770.7|127
1608277500000|2020-12-18 07:45:00|26772.7|26765.7|26782.7|26775.7|26782.7|26775.7|26772.7|26765.7|25
1608277800000|2020-12-18 07:50:00|26777.7|26770.7|26777.7|26770.7|26780.2|26773.2|26772.7|26765.7|42
1608278100000|2020-12-18 07:55:00|26775.2|26768.2|26777.7|26770.7|26780.2|26773.2|26772.7|26765.7|63
1608278400000|2020-12-18 08:00:00|26780.2|26773.2|26792.7|26785.7|26792.7|26785.7|26767.7|26760.7|208
1608278700000|2020-12-18 08:05:00|26787.7|26780.7|26797.7|26790.7|26802.7|26795.7|26787.7|26780.7|91
1608279000000|2020-12-18 08:10:00|26802.7|26795.7|26792.7|26785.7|26802.7|26795.7|26792.7|26785.7|45
1608279300000|2020-12-18 08:15:00|26787.7|26780.7|26817.7|26810.7|26822.7|26815.7|26787.7|26780.7|232
1608279600000|2020-12-18 08:20:00|26822.7|26815.7|26812.7|26805.7|26822.7|26815.7|26807.7|26800.7|93
1608279900000|2020-12-18 08:25:00|26817.7|26810.7|26822.7|26815.7|26827.7|26820.7|26817.7|26810.7|161
1608280200000|2020-12-18 08:30:00|26825.2|26818.2|26832.7|26825.7|26832.7|26825.7|26822.7|26815.7|217
1608280500000|2020-12-18 08:35:00|26837.7|26830.7|26832.7|26825.7|26837.7|26830.7|26832.7|26825.7|77
1608280800000|2020-12-18 08:40:00|26835.2|26828.2|26842.7|26835.7|26847.7|26840.7|26832.7|26825.7|132
1608281100000|2020-12-18 08:45:00|26847.7|26840.7|26850.2|26843.2|26857.7|26850.7|26847.7|26840.7|179
1608281400000|2020-12-18 08:50:00|26847.7|26840.7|26847.7|26840.7|26857.7|26850.7|26842.7|26835.7|130
1608281700000|2020-12-18 08:55:00|26845.2|26838.2|26837.7|26830.7|26845.2|26838.2|26832.7|26825.7|99
1608282000000|2020-12-18 09:00:00|26832.7|26825.7|26837.7|26830.7|26842.7|26835.7|26832.7|26825.7|70
1608282300000|2020-12-18 09:05:00|26835.2|26828.2|26872.7|26865.7|26880.2|26873.2|26832.7|26825.7|267
1608282600000|2020-12-18 09:10:00|26877.7|26870.7|26857.7|26850.7|26877.7|26870.7|26857.7|26850.7|120
1608282900000|2020-12-18 09:15:00|26862.7|26855.7|26842.7|26835.7|26862.7|26855.7|26840.2|26833.2|110
1608283200000|2020-12-18 09:20:00|26837.7|26830.7|26837.7|26830.7|26842.7|26835.7|26837.7|26830.7|38
1608283500000|2020-12-18 09:25:00|26842.7|26835.7|26842.7|26835.7|26842.7|26835.7|26837.7|26830.7|53
1608283800000|2020-12-18 09:30:00|26840.2|26833.2|26837.7|26830.7|26842.7|26835.7|26837.7|26830.7|26
1608284100000|2020-12-18 09:35:00|26840.2|26833.2|26842.7|26835.7|26842.7|26835.7|26837.7|26830.7|24
1608284400000|2020-12-18 09:40:00|26837.7|26830.7|26842.7|26835.7|26842.7|26835.7|26837.7|26830.7|9
1608284700000|2020-12-18 09:45:00|26847.7|26840.7|26827.7|26820.7|26847.7|26840.7|26827.7|26820.7|110
1608285000000|2020-12-18 09:50:00|26832.7|26825.7|26832.7|26825.7|26832.7|26825.7|26827.7|26820.7|47
1608285300000|2020-12-18 09:55:00|26835.2|26828.2|26832.7|26825.7|26835.2|26828.2|26830.2|26823.2|22
1608285600000|2020-12-18 10:00:00|26835.2|26828.2|26847.7|26840.7|26847.7|26840.7|26832.7|26825.7|37
1608285900000|2020-12-18 10:05:00|26845.2|26838.2|26842.7|26835.7|26845.2|26838.2|26837.7|26830.7|55
1608286200000|2020-12-18 10:10:00|26840.2|26833.2|26837.7|26830.7|26842.7|26835.7|26837.7|26830.7|28
1608286500000|2020-12-18 10:15:00|26840.2|26833.2|26832.7|26825.7|26840.2|26833.2|26832.7|26825.7|27
1608286800000|2020-12-18 10:20:00|26835.2|26828.2|26832.7|26825.7|26837.7|26830.7|26827.7|26820.7|51
1608287100000|2020-12-18 10:25:00|26835.2|26828.2|26832.7|26825.7|26837.7|26830.7|26832.7|26825.7|134
1608287400000|2020-12-18 10:30:00|26835.2|26828.2|26827.7|26820.7|26835.2|26828.2|26827.7|26820.7|29
1608287700000|2020-12-18 10:35:00|26830.2|26823.2|26822.7|26815.7|26832.7|26825.7|26817.7|26810.7|76
1608288000000|2020-12-18 10:40:00|26820.2|26813.2|26827.7|26820.7|26827.7|26820.7|26817.7|26810.7|55
1608288300000|2020-12-18 10:45:00|26830.2|26823.2|26832.7|26825.7|26837.7|26830.7|26827.7|26820.7|27
1608288600000|2020-12-18 10:50:00|26837.7|26830.7|26832.7|26825.7|26837.7|26830.7|26822.7|26815.7|76
1608288900000|2020-12-18 10:55:00|26837.7|26830.7|26837.7|26830.7|26840.2|26833.2|26832.7|26825.7|16
1608289200000|2020-12-18 11:00:00|26832.7|26825.7|26827.7|26820.7|26837.7|26830.7|26827.7|26820.7|55
1608289500000|2020-12-18 11:05:00|26825.2|26818.2|26827.7|26820.7|26832.7|26825.7|26822.7|26815.7|40
1608289800000|2020-12-18 11:10:00|26832.7|26825.7|26827.7|26820.7|26832.7|26825.7|26825.2|26818.2|12
1608290100000|2020-12-18 11:15:00|26825.2|26818.2|26837.7|26830.7|26837.7|26830.7|26825.2|26818.2|44
1608290400000|2020-12-18 11:20:00|26835.2|26828.2|26837.7|26830.7|26837.7|26830.7|26832.7|26825.7|8
1608290700000|2020-12-18 11:25:00|26835.2|26828.2|26832.7|26825.7|26837.7|26830.7|26832.7|26825.7|26
1608291000000|2020-12-18 11:30:00|26835.2|26828.2|26832.7|26825.7|26837.7|26830.7|26827.7|26820.7|24
1608291300000|2020-12-18 11:35:00|26830.2|26823.2|26837.7|26830.7|26837.7|26830.7|26827.7|26820.7|18
1608291600000|2020-12-18 11:40:00|26835.2|26828.2|26832.7|26825.7|26837.7|26830.7|26832.7|26825.7|8
1608291900000|2020-12-18 11:45:00|||||||||14
1608292200000|2020-12-18 11:50:00|26837.7|26830.7|26832.7|26825.7|26837.7|26830.7|26827.7|26820.7|32
1608292500000|2020-12-18 11:55:00|26837.7|26830.7|26832.7|26825.7|26837.7|26830.7|26832.7|26825.7|26
1608292800000|2020-12-18 12:00:00|26835.2|26828.2|26837.7|26830.7|26837.7|26830.7|26832.7|26825.7|29
1608293100000|2020-12-18 12:05:00|26832.7|26825.7|26837.7|26830.7|26840.2|26833.2|26832.7|26825.7|37
1608293400000|2020-12-18 12:10:00|26835.2|26828.2|26832.7|26825.7|26835.2|26828.2|26832.7|26825.7|11
1608293700000|2020-12-18 12:15:00|26837.7|26830.7|26837.7|26830.7|26837.7|26830.7|26832.7|26825.7|39
1608294000000|2020-12-18 12:20:00|26832.7|26825.7|26832.7|26825.7|26837.7|26830.7|26832.7|26825.7|16
1608294300000|2020-12-18 12:25:00|26835.2|26828.2|26832.7|26825.7|26837.7|26830.7|26827.7|26820.7|35
1608294600000|2020-12-18 12:30:00|26827.7|26820.7|26827.7|26820.7|26832.7|26825.7|26827.7|26820.7|27
1608294900000|2020-12-18 12:35:00|26830.2|26823.2|26832.7|26825.7|26832.7|26825.7|26827.7|26820.7|14
1608295200000|2020-12-18 12:40:00|26830.2|26823.2|26832.7|26825.7|26832.7|26825.7|26827.7|26820.7|18
1608295500000|2020-12-18 12:45:00|26827.7|26820.7|26822.7|26815.7|26832.7|26825.7|26822.7|26815.7|41
1608296100000|2020-12-18 12:55:00|26820.2|26813.2|26812.7|26805.7|26820.2|26813.2|26812.7|26805.7|68
1608296400000|2020-12-18 13:00:00|26810.2|26803.2|26812.7|26805.7|26812.7|26805.7|26807.7|26800.7|95
1608296700000|2020-12-18 13:05:00|26810.2|26803.2|26812.7|26805.7|26812.7|26805.7|26807.7|26800.7|114
1608297000000|2020-12-18 13:10:00|26810.2|26803.2|26817.7|26810.7|26820.2|26813.2|26810.2|26803.2|33
1608297300000|2020-12-18 13:15:00|26820.2|26813.2|26817.7|26810.7|26820.2|26813.2|26812.7|26805.7|30
1608297600000|2020-12-18 13:20:00|26815.2|26808.2|26807.7|26800.7|26817.7|26810.7|26807.7|26800.7|18
1608297900000|2020-12-18 13:25:00|26802.7|26795.7|26802.7|26795.7|26805.2|26798.2|26802.7|26795.7|40
1608298200000|2020-12-18 13:30:00|26800.2|26793.2|26802.7|26795.7|26802.7|26795.7|26797.7|26790.7|63
1608298500000|2020-12-18 13:35:00|26800.2|26793.2|26797.7|26790.7|26802.7|26795.7|26797.7|26790.7|39
1608298800000|2020-12-18 13:40:00|26800.2|26793.2|26802.7|26795.7|26807.7|26800.7|26797.7|26790.7|57
1608299100000|2020-12-18 13:45:00|26800.2|26793.2|26792.7|26785.7|26802.7|26795.7|26792.7|26785.7|126
1608299400000|2020-12-18 13:50:00|26795.2|26788.2|26792.7|26785.7|26797.7|26790.7|26787.7|26780.7|52
1608299700000|2020-12-18 13:55:00|26787.7|26780.7|26787.7|26780.7|26792.7|26785.7|26787.7|26780.7|54
1608300000000|2020-12-18 14:00:00|26782.7|26775.7|26792.7|26785.7|26792.7|26785.7|26782.7|26775.7|141
1608300300000|2020-12-18 14:05:00|26787.7|26780.7|26797.7|26790.7|26797.7|26790.7|26782.7|26775.7|57
1608300600000|2020-12-18 14:10:00|26792.7|26785.7|26792.7|26785.7|26797.7|26790.7|26787.7|26780.7|91
1608300900000|2020-12-18 14:15:00|26790.2|26783.2|26797.7|26790.7|26797.7|26790.7|26787.7|26780.7|105
1608301200000|2020-12-18 14:20:00|26802.7|26795.7|26802.7|26795.7|26802.7|26795.7|26792.7|26785.7|84
1608301500000|2020-12-18 14:25:00|26800.2|26793.2|26797.7|26790.7|26802.7|26795.7|26792.7|26785.7|91
1608301800000|2020-12-18 14:30:00|26792.7|26785.7|26787.7|26780.7|26797.7|26790.7|26782.7|26775.7|270
1608302100000|2020-12-18 14:35:00|26782.7|26775.7|26787.7|26780.7|26792.7|26785.7|26782.7|26775.7|175
1608302400000|2020-12-18 14:40:00|26785.2|26778.2|26782.7|26775.7|26792.7|26785.7|26782.7|26775.7|153
1608302700000|2020-12-18 14:45:00|26780.2|26773.2|26777.7|26770.7|26787.7|26780.7|26777.7|26770.7|240
1608303000000|2020-12-18 14:50:00|26772.7|26765.7|26767.7|26760.7|26772.7|26765.7|26757.7|26750.7|402
1608303300000|2020-12-18 14:55:00|26772.7|26765.7|26772.7|26765.7|26772.7|26765.7|26772.7|26765.7|45
1608303600000|2020-12-18 15:00:00|26767.7|26760.7|26757.7|26750.7|26772.7|26765.7|26752.7|26745.7|274
1608303900000|2020-12-18 15:05:00|26762.7|26755.7|26772.7|26765.7|26772.7|26765.7|26757.7|26750.7|173
1608304200000|2020-12-18 15:10:00|26770.2|26763.2|26772.7|26765.7|26777.7|26770.7|26767.7|26760.7|135
1608304500000|2020-12-18 15:15:00|26775.2|26768.2|26772.7|26765.7|26777.7|26770.7|26767.7|26760.7|98
1608304800000|2020-12-18 15:20:00|26767.7|26760.7|26767.7|26760.7|26772.7|26765.7|26762.7|26755.7|63
1608305100000|2020-12-18 15:25:00|26770.2|26763.2|26757.7|26750.7|26772.7|26765.7|26752.7|26745.7|93
1608305400000|2020-12-18 15:30:00|26752.7|26745.7|26747.7|26740.7|26757.7|26750.7|26747.7|26740.7|175
1608305700000|2020-12-18 15:35:00|26752.7|26745.7|26747.7|26740.7|26752.7|26745.7|26737.7|26730.7|250
1608306000000|2020-12-18 15:40:00|26750.2|26743.2|26757.7|26750.7|26757.7|26750.7|26747.7|26740.7|95
1608306300000|2020-12-18 15:45:00|26755.2|26748.2|26757.7|26750.7|26762.7|26755.7|26752.7|26745.7|51
1608306600000|2020-12-18 15:50:00|26755.2|26748.2|26760.2|26753.2|26762.7|26755.7|26752.7|26745.7|130
1608306900000|2020-12-18 15:55:00|26762.7|26755.7|26767.7|26760.7|26772.7|26765.7|26757.7|26750.7|149
1608307200000|2020-12-18 16:00:00|26772.7|26765.7|26767.7|26760.7|26772.7|26765.7|26767.7|26760.7|170
1608307500000|2020-12-18 16:05:00|26765.2|26758.2|26767.7|26760.7|26767.7|26760.7|26757.7|26750.7|128
1608307800000|2020-12-18 16:10:00|26765.2|26758.2|26742.7|26735.7|26772.7|26765.7|26737.7|26730.7|171
1608308100000|2020-12-18 16:15:00|26740.2|26733.2|26747.7|26740.7|26747.7|26740.7|26727.7|26720.7|242
1608308400000|2020-12-18 16:20:00|26752.7|26745.7|26757.7|26750.7|26757.7|26750.7|26747.7|26740.7|100
1608308700000|2020-12-18 16:25:00|26752.7|26745.7|26747.7|26740.7|26757.7|26750.7|26747.7|26740.7|190
1608309000000|2020-12-18 16:30:00|26750.2|26743.2|26752.7|26745.7|26757.7|26750.7|26742.7|26735.7|325
1608309300000|2020-12-18 16:35:00|26750.2|26743.2|26752.7|26745.7|26757.7|26750.7|26747.7|26740.7|135
1608309600000|2020-12-18 16:40:00|26750.2|26743.2|26747.7|26740.7|26752.7|26745.7|26742.7|26735.7|156
1608309900000|2020-12-18 16:45:00|26750.2|26743.2|26752.7|26745.7|26752.7|26745.7|26750.2|26743.2|39
1608310200000|2020-12-18 16:50:00|26755.2|26748.2|26757.7|26750.7|26762.7|26755.7|26755.2|26748.2|89
1608310500000|2020-12-18 16:55:00|26760.2|26753.2|26757.7|26750.7|26762.7|26755.7|26757.7|26750.7|39
1608310800000|2020-12-18 17:00:00|26760.2|26753.2|26767.7|26760.7|26767.7|26760.7|26757.7|26750.7|36
1608311100000|2020-12-18 17:05:00|26762.7|26755.7|26757.7|26750.7|26767.7|26760.7|26757.7|26750.7|19
1608311400000|2020-12-18 17:10:00|26760.2|26753.2|26762.7|26755.7|26765.2|26758.2|26752.7|26745.7|69
1608311700000|2020-12-18 17:15:00|26765.2|26758.2|26767.7|26760.7|26772.7|26765.7|26762.7|26755.7|43
1608312000000|2020-12-18 17:20:00|26770.2|26763.2|26762.7|26755.7|26770.2|26763.2|26762.7|26755.7|27
1608312300000|2020-12-18 17:25:00|26765.2|26758.2|26762.7|26755.7|26765.2|26758.2|26762.7|26755.7|2
1608312600000|2020-12-18 17:30:00|26765.2|26758.2|26762.7|26755.7|26767.7|26760.7|26757.7|26750.7|33
1608312900000|2020-12-18 17:35:00|26765.2|26758.2|26772.7|26765.7|26777.7|26770.7|26762.7|26755.7|25
1608313200000|2020-12-18 17:40:00|26775.2|26768.2|26777.7|26770.7|26777.7|26770.7|26772.7|26765.7|52
1608313500000|2020-12-18 17:45:00|26775.2|26768.2|26767.7|26760.7|26775.2|26768.2|26767.7|26760.7|24
1608313800000|2020-12-18 17:50:00|26762.7|26755.7|26757.7|26750.7|26762.7|26755.7|26757.7|26750.7|37
1608314100000|2020-12-18 17:55:00|26755.2|26748.2|26757.7|26750.7|26762.7|26755.7|26755.2|26748.2|16
1608314400000|2020-12-18 18:00:00|26760.2|26753.2|26762.7|26755.7|26765.2|26758.2|26757.7|26750.7|65
1608314700000|2020-12-18 18:05:00|26760.2|26753.2|26757.7|26750.7|26762.7|26755.7|26757.7|26750.7|24
1608315000000|2020-12-18 18:10:00|26762.7|26755.7|26762.7|26755.7|26762.7|26755.7|26757.7|26750.7|26
1608315300000|2020-12-18 18:15:00|26760.2|26753.2|26757.7|26750.7|26760.2|26753.2|26757.7|26750.7|23
1608315600000|2020-12-18 18:20:00|26752.7|26745.7|26752.7|26745.7|26757.7|26750.7|26747.7|26740.7|77
1608315900000|2020-12-18 18:25:00|26747.7|26740.7|26752.7|26745.7|26752.7|26745.7|26747.7|26740.7|28
1608316200000|2020-12-18 18:30:00|26747.7|26740.7|26747.7|26740.7|26747.7|26740.7|26742.7|26735.7|56
1608316500000|2020-12-18 18:35:00|26750.2|26743.2|26742.7|26735.7|26752.7|26745.7|26742.7|26735.7|24
1608316800000|2020-12-18 18:40:00|26745.2|26738.2|26752.7|26745.7|26752.7|26745.7|26742.7|26735.7|51
1608317100000|2020-12-18 18:45:00|26747.7|26740.7|26752.7|26745.7|26752.7|26745.7|26747.7|26740.7|41
1608317400000|2020-12-18 18:50:00|26747.7|26740.7|26752.7|26745.7|26752.7|26745.7|26747.7|26740.7|32
1608317700000|2020-12-18 18:55:00|26747.7|26740.7|26747.7|26740.7|26747.7|26740.7|26742.7|26735.7|35
1608318000000|2020-12-18 19:00:00|26742.7|26735.7|26732.7|26725.7|26745.2|26738.2|26732.7|26725.7|267
1608318300000|2020-12-18 19:05:00|26735.2|26728.2|26742.7|26735.7|26742.7|26735.7|26732.7|26725.7|97
1608318600000|2020-12-18 19:10:00|26740.2|26733.2|26742.7|26735.7|26742.7|26735.7|26737.7|26730.7|43
1608318900000|2020-12-18 19:15:00|26737.7|26730.7|26737.7|26730.7|26737.7|26730.7|26732.7|26725.7|62
1608319200000|2020-12-18 19:20:00|||||||||2
1608319500000|2020-12-18 19:25:00|26735.2|26728.2|26732.7|26725.7|26737.7|26730.7|26732.7|26725.7|52
1608319800000|2020-12-18 19:30:00|26735.2|26728.2|26732.7|26725.7|26735.2|26728.2|26732.7|26725.7|35
1608320100000|2020-12-18 19:35:00|26737.7|26730.7|26732.7|26725.7|26737.7|26730.7|26732.7|26725.7|113
1608320400000|2020-12-18 19:40:00|26727.7|26720.7|26727.7|26720.7|26732.7|26725.7|26727.7|26720.7|62
1608320700000|2020-12-18 19:45:00|26722.7|26715.7|26727.7|26720.7|26727.7|26720.7|26720.2|26713.2|80
1608321000000|2020-12-18 19:50:00|26722.7|26715.7|26722.7|26715.7|26722.7|26715.7|26717.7|26710.7|43
1608321300000|2020-12-18 19:55:00|26720.2|26713.2|26722.7|26715.7|26722.7|26715.7|26717.7|26710.7|54
1608321600000|2020-12-18 20:00:00|26720.2|26713.2|26717.7|26710.7|26722.7|26715.7|26715.2|26708.2|125
1608321900000|2020-12-18 20:05:00|26715.2|26708.2|26717.7|26710.7|26722.7|26715.7|26712.7|26705.7|143
1608322200000|2020-12-18 20:10:00|26715.2|26708.2|26707.7|26700.7|26717.7|26710.7|26707.7|26700.7|124
1608322500000|2020-12-18 20:15:00|26710.2|26703.2|26707.7|26700.7|26717.7|26710.7|26707.7|26700.7|109
1608322800000|2020-12-18 20:20:00|26712.7|26705.7|26707.7|26700.7|26712.7|26705.7|26702.7|26695.7|246
1608323100000|2020-12-18 20:25:00|26710.2|26703.2|26707.7|26700.7|26712.7|26705.7|26702.7|26695.7|140
1608323400000|2020-12-18 20:30:00|26702.7|26695.7|26707.7|26700.7|26712.7|26705.7|26697.7|26690.7|205
1608323700000|2020-12-18 20:35:00|26705.2|26698.2|26707.7|26700.7|26707.7|26700.7|26700.2|26693.2|66
1608324000000|2020-12-18 20:40:00|26702.7|26695.7|26732.7|26725.7|26732.7|26725.7|26702.7|26695.7|72
1608324300000|2020-12-18 20:45:00|26735.2|26728.2|26740.2|26733.2|26752.7|26745.7|26727.7|26720.7|210
1608324600000|2020-12-18 20:50:00|26737.7|26730.7|26767.7|26760.7|26780.2|26773.2|26737.7|26730.7|209
1608324900000|2020-12-18 20:55:00|26772.7|26765.7|26752.7|26745.7|26792.7|26785.7|26752.7|26745.7|418
1608325200000|2020-12-18 21:00:00|26757.7|26750.7|26802.7|26795.7|26802.7|26795.7|26757.7|26750.7|231
1608325500000|2020-12-18 21:05:00|26807.7|26800.7|26807.7|26800.7|26807.7|26800.7|26800.2|26793.2|50
1608325800000|2020-12-18 21:10:00|26812.7|26805.7|26827.7|26820.7|26830.2|26823.2|26807.7|26800.7|86
1608326100000|2020-12-18 21:15:00|26831.7|26816.7|26831.7|26816.7|26841.7|26826.7|26831.7|26816.7|32
1608326400000|2020-12-18 21:20:00|26826.7|26811.7|26836.7|26821.7|26836.7|26821.7|26826.7|26811.7|38
1608326700000|2020-12-18 21:25:00|26834.2|26819.2|26839.2|26824.2|26841.7|26826.7|26834.2|26819.2|17
1608327000000|2020-12-18 21:30:00|26841.7|26826.7|26859.2|26844.2|26859.2|26844.2|26839.2|26824.2|34
1608327300000|2020-12-18 21:35:00|26861.7|26846.7|26886.7|26871.7|26891.7|26876.7|26859.2|26844.2|127
1608327600000|2020-12-18 21:40:00|26899.2|26884.2|26899.2|26884.2|26899.2|26884.2|26889.2|26874.2|44
1608327900000|2020-12-18 21:45:00|26896.7|26881.7|26924.2|26909.2|26941.7|26926.7|26896.7|26881.7|81
1608328200000|2020-12-18 21:50:00|26919.2|26904.2|26911.7|26896.7|26921.7|26906.7|26911.7|26896.7|23
1608328500000|2020-12-18 21:55:00|26906.7|26891.7|26942.1|26912.1|26942.1|26924.2|26906.7|26883|63
1608505200000|2020-12-20 23:00:00|26991.7|26976.7|26856.7|26841.7|26991.7|26976.7|26856.7|26841.7|219
1608505500000|2020-12-20 23:05:00|26859.2|26844.2|26869.2|26854.2|26876.7|26861.7|26856.7|26841.7|64
1608505800000|2020-12-20 23:10:00|26866.7|26851.7|26864.2|26849.2|26874.2|26859.2|26861.7|26846.7|21
1608506100000|2020-12-20 23:15:00|26866.7|26851.7|26849.2|26834.2|26866.7|26851.7|26846.7|26831.7|59
1608506400000|2020-12-20 23:20:00|26846.7|26831.7|26831.7|26816.7|26849.2|26834.2|26821.7|26806.7|71
1608506700000|2020-12-20 23:25:00|26829.2|26814.2|26826.7|26811.7|26831.7|26816.7|26819.2|26804.2|104
1608507000000|2020-12-20 23:30:00|26821.7|26806.7|26792.7|26785.7|26829.2|26814.2|26762.7|26755.7|11344
1608507300000|2020-12-20 23:35:00|26787.7|26780.7|26772.7|26765.7|26797.7|26790.7|26772.7|26765.7|169
1608507600000|2020-12-20 23:40:00|26775.2|26768.2|26777.7|26770.7|26787.7|26780.7|26752.7|26745.7|282
1608507900000|2020-12-20 23:45:00|26775.2|26768.2|26772.7|26765.7|26790.2|26783.2|26767.7|26760.7|322
1608508200000|2020-12-20 23:50:00|26775.2|26768.2|26810.3|26803.3|26817.8|26810.8|26772.7|26765.7|640
1608508500000|2020-12-20 23:55:00|26812.8|26805.8|26835.3|26828.3|26837.8|26830.8|26805.3|26798.3|494
1608508800000|2020-12-21 00:00:00|26832.8|26825.8|26872.8|26865.8|26887.8|26880.8|26832.8|26825.8|1295
1608509100000|2020-12-21 00:05:00|26875.3|26868.3|26837.8|26830.8|26892.8|26885.8|26837.8|26830.8|882
1608509400000|2020-12-21 00:10:00|26840.3|26833.3|26780.3|26773.3|26850.3|26843.3|26772.8|26765.8|1013
1608509700000|2020-12-21 00:15:00|26782.8|26775.8|26665.3|26658.3|26782.8|26775.8|26622.8|26615.8|3411
1608510000000|2020-12-21 00:20:00|26667.8|26660.8|26647.8|26640.8|26670.3|26663.3|26612.8|26605.8|1455
1608510300000|2020-12-21 00:25:00|26650.3|26643.3|26632.8|26625.8|26675.3|26668.3|26632.8|26625.8|600
1608510600000|2020-12-21 00:30:00|26635.3|26628.3|26660.3|26653.3|26662.8|26655.8|26627.8|26620.8|461
1608510900000|2020-12-21 00:35:00|26657.8|26650.8|26642.8|26635.8|26670.3|26663.3|26622.8|26615.8|887
1608511200000|2020-12-21 00:40:00|26645.3|26638.3|26622.8|26615.8|26657.8|26650.8|26622.8|26615.8|192
1608511500000|2020-12-21 00:45:00|26620.3|26613.3|26597.8|26590.8|26620.3|26613.3|26592.8|26585.8|1142
1608511800000|2020-12-21 00:50:00|26600.3|26593.3|26597.8|26590.8|26620.3|26613.3|26582.8|26575.8|737
1608512100000|2020-12-21 00:55:00|26600.3|26593.3|26567.8|26560.8|26605.3|26598.3|26562.8|26555.8|1028
1608512400000|2020-12-21 01:00:00|26572.8|26565.8|26612.8|26605.8|26612.8|26605.8|26562.8|26555.8|650
1608512700000|2020-12-21 01:05:00|26615.3|26608.3|26602.8|26595.8|26617.8|26610.8|26592.8|26585.8|228
1608513000000|2020-12-21 01:10:00|26605.3|26598.3|26607.8|26600.8|26617.8|26610.8|26592.8|26585.8|301
1608513300000|2020-12-21 01:15:00|26602.8|26595.8|26607.8|26600.8|26610.3|26603.3|26562.8|26555.8|537
1608513600000|2020-12-21 01:20:00|26610.3|26603.3|26587.8|26580.8|26615.3|26608.3|26582.8|26575.8|169
1608513900000|2020-12-21 01:25:00|26590.3|26583.3|26595.3|26588.3|26602.8|26595.8|26587.8|26580.8|127
1608514200000|2020-12-21 01:30:00|26597.8|26590.8|26572.8|26565.8|26607.8|26600.8|26567.8|26560.8|497
1608514500000|2020-12-21 01:35:00|26570.3|26563.3|26582.8|26575.8|26582.8|26575.8|26557.8|26550.8|403
1608514800000|2020-12-21 01:40:00|26585.3|26578.3|26567.8|26560.8|26592.8|26585.8|26552.8|26545.8|368
1608515100000|2020-12-21 01:45:00|26565.3|26558.3|26532.8|26525.8|26567.8|26560.8|26527.8|26520.8|517
1608515400000|2020-12-21 01:50:00|26530.3|26523.3|26550.3|26543.3|26552.8|26545.8|26517.8|26510.8|593
1608515700000|2020-12-21 01:55:00|26547.8|26540.8|26557.8|26550.8|26572.8|26565.8|26545.3|26538.3|560
1608516000000|2020-12-21 02:00:00|26555.3|26548.3|26597.8|26590.8|26607.8|26600.8|26555.3|26548.3|633
1608516300000|2020-12-21 02:05:00|26602.8|26595.8|26587.8|26580.8|26602.8|26595.8|26582.8|26575.8|492
1608516600000|2020-12-21 02:10:00|26590.3|26583.3|26587.8|26580.8|26597.8|26590.8|26577.8|26570.8|163
1608516900000|2020-12-21 02:15:00|26585.3|26578.3|26597.8|26590.8|26602.8|26595.8|26572.8|26565.8|137
1608517200000|2020-12-21 02:20:00|26600.3|26593.3|26592.8|26585.8|26602.8|26595.8|26592.8|26585.8|170
1608517500000|2020-12-21 02:25:00|26597.8|26590.8|26597.8|26590.8|26602.8|26595.8|26587.8|26580.8|255
1608517800000|2020-12-21 02:30:00|26600.3|26593.3|26595.3|26588.3|26607.8|26600.8|26580.3|26573.3|368
1608518100000|2020-12-21 02:35:00|26597.8|26590.8|26587.8|26580.8|26597.8|26590.8|26582.8|26575.8|110
1608518400000|2020-12-21 02:40:00|26590.3|26583.3|26587.8|26580.8|26592.8|26585.8|26582.8|26575.8|100
1608518700000|2020-12-21 02:45:00|26590.3|26583.3|26597.8|26590.8|26602.8|26595.8|26587.8|26580.8|131
1608519000000|2020-12-21 02:50:00|26602.8|26595.8|26592.8|26585.8|26602.8|26595.8|26592.8|26585.8|87
1608519300000|2020-12-21 02:55:00|26590.3|26583.3|26592.8|26585.8|26605.3|26598.3|26582.8|26575.8|90
1608519600000|2020-12-21 03:00:00|26597.8|26590.8|26582.8|26575.8|26597.8|26590.8|26582.8|26575.8|75
1608519900000|2020-12-21 03:05:00|26585.3|26578.3|26592.8|26585.8|26592.8|26585.8|26582.8|26575.8|105
1608520200000|2020-12-21 03:10:00|26595.3|26588.3|26597.8|26590.8|26607.8|26600.8|26592.8|26585.8|142
1608520500000|2020-12-21 03:15:00|26600.3|26593.3|26607.8|26600.8|26607.8|26600.8|26597.8|26590.8|91
1608520800000|2020-12-21 03:20:00|26605.3|26598.3|26602.8|26595.8|26607.8|26600.8|26597.8|26590.8|155
1608521100000|2020-12-21 03:25:00|26605.3|26598.3|26602.8|26595.8|26610.3|26603.3|26602.8|26595.8|92
1608521400000|2020-12-21 03:30:00|26607.8|26600.8|26602.8|26595.8|26607.8|26600.8|26592.8|26585.8|280
1608521700000|2020-12-21 03:35:00|26605.3|26598.3|26602.8|26595.8|26607.8|26600.8|26597.8|26590.8|84
1608522000000|2020-12-21 03:40:00|26605.3|26598.3|26622.8|26615.8|26622.8|26615.8|26602.8|26595.8|109
1608522300000|2020-12-21 03:45:00|26617.8|26610.8|26622.8|26615.8|26627.8|26620.8|26617.8|26610.8|135
1608522600000|2020-12-21 03:50:00|26625.3|26618.3|26627.8|26620.8|26637.8|26630.8|26622.8|26615.8|281
1608522900000|2020-12-21 03:55:00|26632.8|26625.8|26622.8|26615.8|26632.8|26625.8|26620.3|26613.3|137
1608523200000|2020-12-21 04:00:00|26625.3|26618.3|26622.8|26615.8|26625.3|26618.3|26612.8|26605.8|152
1608523500000|2020-12-21 04:05:00|26625.3|26618.3|26622.8|26615.8|26627.8|26620.8|26617.8|26610.8|213
1608523800000|2020-12-21 04:10:00|26625.3|26618.3|26627.8|26620.8|26637.8|26630.8|26622.8|26615.8|144
1608524100000|2020-12-21 04:15:00|26630.3|26623.3|26632.8|26625.8|26637.8|26630.8|26627.8|26620.8|63
1608524400000|2020-12-21 04:20:00|26635.3|26628.3|26637.8|26630.8|26637.8|26630.8|26627.8|26620.8|112
1608524700000|2020-12-21 04:25:00|26640.3|26633.3|26642.8|26635.8|26642.8|26635.8|26637.8|26630.8|43
1608525000000|2020-12-21 04:30:00|26645.3|26638.3|26647.8|26640.8|26647.8|26640.8|26637.8|26630.8|118
1608525300000|2020-12-21 04:35:00|26650.3|26643.3|26662.8|26655.8|26662.8|26655.8|26650.3|26643.3|238
1608525600000|2020-12-21 04:40:00|26657.8|26650.8|26657.8|26650.8|26662.8|26655.8|26657.8|26650.8|82
1608525900000|2020-12-21 04:45:00|26655.3|26648.3|26652.8|26645.8|26657.8|26650.8|26647.8|26640.8|151
1608526200000|2020-12-21 04:50:00|26655.3|26648.3|26652.8|26645.8|26657.8|26650.8|26652.8|26645.8|72
1608526500000|2020-12-21 04:55:00|26655.3|26648.3|26652.8|26645.8|26660.3|26653.3|26652.8|26645.8|73
1608526800000|2020-12-21 05:00:00|26647.8|26640.8|26662.8|26655.8|26662.8|26655.8|26647.8|26640.8|273
1608527100000|2020-12-21 05:05:00|26660.3|26653.3|26677.8|26670.8|26682.8|26675.8|26657.8|26650.8|290
1608527400000|2020-12-21 05:10:00|26680.3|26673.3|26677.8|26670.8|26687.8|26680.8|26677.8|26670.8|242
1608527700000|2020-12-21 05:15:00|26680.3|26673.3|26677.8|26670.8|26692.8|26685.8|26677.8|26670.8|251
1608528000000|2020-12-21 05:20:00|26672.8|26665.8|26677.8|26670.8|26680.3|26673.3|26672.8|26665.8|169
1608528300000|2020-12-21 05:25:00|26680.3|26673.3|26677.8|26670.8|26687.8|26680.8|26672.8|26665.8|320
1608528600000|2020-12-21 05:30:00|26672.8|26665.8|26687.8|26680.8|26692.8|26685.8|26672.8|26665.8|192
1608528900000|2020-12-21 05:35:00|26692.8|26685.8|26697.8|26690.8|26697.8|26690.8|26687.8|26680.8|472
1608529200000|2020-12-21 05:40:00|26700.3|26693.3|26705.3|26698.3|26707.8|26700.8|26695.3|26688.3|373
1608529500000|2020-12-21 05:45:00|26702.8|26695.8|26697.8|26690.8|26707.8|26700.8|26697.8|26690.8|380
1608529800000|2020-12-21 05:50:00|26702.8|26695.8|26722.8|26715.8|26725.3|26718.3|26697.8|26690.8|591
1608530100000|2020-12-21 05:55:00|26717.8|26710.8|26697.8|26690.8|26722.8|26715.8|26697.8|26690.8|1219
1608530400000|2020-12-21 06:00:00|26702.8|26695.8|26682.8|26675.8|26702.8|26695.8|26672.8|26665.8|1148
1608530700000|2020-12-21 06:05:00|26687.8|26680.8|26687.8|26680.8|26692.8|26685.8|26677.8|26670.8|694
1608531000000|2020-12-21 06:10:00|26692.8|26685.8|26702.8|26695.8|26707.8|26700.8|26687.8|26680.8|393
1608531300000|2020-12-21 06:15:00|26707.8|26700.8|26712.8|26705.8|26712.8|26705.8|26707.8|26700.8|251
1608531600000|2020-12-21 06:20:00|26707.8|26700.8|26705.3|26698.3|26712.8|26705.8|26702.8|26695.8|91
1608531900000|2020-12-21 06:25:00|26707.8|26700.8|26705.3|26698.3|26707.8|26700.8|26702.8|26695.8|9
1608532200000|2020-12-21 06:30:00|26707.8|26700.8|26712.8|26705.8|26717.8|26710.8|26705.3|26698.3|12
1608532500000|2020-12-21 06:35:00|26717.8|26710.8|26707.8|26700.8|26717.8|26710.8|26707.8|26700.8|10
1608532800000|2020-12-21 06:40:00|26705.3|26698.3|26682.8|26675.8|26707.8|26700.8|26680.3|26673.3|37
1608533100000|2020-12-21 06:45:00|26680.3|26673.3|26695.3|26688.3|26697.8|26690.8|26677.8|26670.8|34
1608533400000|2020-12-21 06:50:00|26697.8|26690.8|26692.8|26685.8|26702.8|26695.8|26692.8|26685.8|18
1608533700000|2020-12-21 06:55:00|26695.3|26688.3|26682.8|26675.8|26697.8|26690.8|26680.3|26673.3|18
1608534000000|2020-12-21 07:00:00|26677.8|26670.8|26652.8|26645.8|26680.3|26673.3|26642.8|26635.8|157
1608534300000|2020-12-21 07:05:00|26650.3|26643.3|26627.8|26620.8|26652.8|26645.8|26627.8|26620.8|78
1608534600000|2020-12-21 07:10:00|26632.8|26625.8|26642.8|26635.8|26647.8|26640.8|26632.8|26625.8|29
1608534900000|2020-12-21 07:15:00|26632.8|26625.8|26642.8|26635.8|26647.8|26640.8|26632.8|26625.8|38
1608535200000|2020-12-21 07:20:00|26640.3|26633.3|26622.8|26615.8|26642.8|26635.8|26622.8|26615.8|12
1608535500000|2020-12-21 07:25:00|26617.8|26610.8|26612.8|26605.8|26627.8|26620.8|26612.8|26605.8|188
1608535800000|2020-12-21 07:30:00|26615.3|26608.3|26597.8|26590.8|26617.8|26610.8|26592.8|26585.8|189
1608536100000|2020-12-21 07:35:00|26595.3|26588.3|26592.8|26585.8|26597.8|26590.8|26572.8|26565.8|185
1608536400000|2020-12-21 07:40:00|26595.3|26588.3|26612.8|26605.8|26615.3|26608.3|26592.8|26585.8|135
1608536700000|2020-12-21 07:45:00|26607.8|26600.8|26607.8|26600.8|26612.8|26605.8|26597.8|26590.8|220
1608537000000|2020-12-21 07:50:00|26610.3|26603.3|26607.8|26600.8|26612.8|26605.8|26592.8|26585.8|133
1608537300000|2020-12-21 07:55:00|26605.3|26598.3|26610.3|26603.3|26622.8|26615.8|26597.8|26590.8|131
1608537600000|2020-12-21 08:00:00|26607.8|26600.8|26590.3|26583.3|26607.8|26600.8|26577.8|26570.8|256
1608537900000|2020-12-21 08:05:00|26587.8|26580.8|26592.8|26585.8|26592.8|26585.8|26562.8|26555.8|293
1608538200000|2020-12-21 08:10:00|26587.8|26580.8|26617.8|26610.8|26617.8|26610.8|26585.3|26578.3|171
1608538500000|2020-12-21 08:15:00|26612.8|26605.8|26617.8|26610.8|26622.8|26615.8|26610.3|26603.3|139
1608538800000|2020-12-21 08:20:00|26620.3|26613.3|26597.8|26590.8|26620.3|26613.3|26595.3|26588.3|144
1608539100000|2020-12-21 08:25:00|26600.3|26593.3|26587.8|26580.8|26602.8|26595.8|26587.8|26580.8|104
1608539400000|2020-12-21 08:30:00|26585.3|26578.3|26607.8|26600.8|26607.8|26600.8|26585.3|26578.3|95
1608539700000|2020-12-21 08:35:00|26605.3|26598.3|26617.8|26610.8|26622.8|26615.8|26602.8|26595.8|82
1608540000000|2020-12-21 08:40:00|26622.8|26615.8|26602.8|26595.8|26630.3|26623.3|26597.8|26590.8|155
1608540300000|2020-12-21 08:45:00|26607.8|26600.8|26602.8|26595.8|26612.8|26605.8|26592.8|26585.8|140
1608540600000|2020-12-21 08:50:00|26600.3|26593.3|26577.8|26570.8|26602.8|26595.8|26577.8|26570.8|335
1608540900000|2020-12-21 08:55:00|26582.8|26575.8|26592.8|26585.8|26597.8|26590.8|26572.8|26565.8|161
1608541200000|2020-12-21 09:00:00|26595.3|26588.3|26577.8|26570.8|26597.8|26590.8|26577.8|26570.8|108
1608541500000|2020-12-21 09:05:00|26582.8|26575.8|26577.8|26570.8|26582.8|26575.8|26577.8|26570.8|41
1608541800000|2020-12-21 09:10:00|26575.3|26568.3|26560.3|26553.3|26575.3|26568.3|26555.3|26548.3|77
1608542100000|2020-12-21 09:15:00|26562.8|26555.8|26582.8|26575.8|26587.8|26580.8|26557.8|26550.8|101
1608542400000|2020-12-21 09:20:00|26580.3|26573.3|26565.3|26558.3|26585.3|26578.3|26562.8|26555.8|36
1608542700000|2020-12-21 09:25:00|26562.8|26555.8|26552.8|26545.8|26565.3|26558.3|26547.8|26540.8|120
1608543000000|2020-12-21 09:30:00|26555.3|26548.3|26547.8|26540.8|26557.8|26550.8|26532.8|26525.8|142
1608543300000|2020-12-21 09:35:00|26542.8|26535.8|26542.8|26535.8|26542.8|26535.8|26532.8|26525.8|100
1608543600000|2020-12-21 09:40:00|26540.3|26533.3|26502.8|26495.8|26542.8|26535.8|26502.8|26495.8|260
1608543900000|2020-12-21 09:45:00|26505.3|26498.3|26492.8|26485.8|26507.8|26500.8|26472.8|26465.8|387
1608544200000|2020-12-21 09:50:00|26495.3|26488.3|26487.8|26480.8|26497.8|26490.8|26477.8|26470.8|223
1608544500000|2020-12-21 09:55:00|26485.3|26478.3|26482.8|26475.8|26487.8|26480.8|26475.3|26468.3|123
1608544800000|2020-12-21 10:00:00|26480.3|26473.3|26432.8|26425.8|26480.3|26473.3|26430.3|26423.3|633
1608545100000|2020-12-21 10:05:00|26430.3|26423.3|26377.8|26370.8|26432.8|26425.8|26345.3|26338.3|1397
1608545400000|2020-12-21 10:10:00|26372.8|26365.8|26382.8|26375.8|26392.8|26385.8|26357.8|26350.8|423
1608545700000|2020-12-21 10:15:00|26377.8|26370.8|26377.8|26370.8|26412.8|26405.8|26372.8|26365.8|361
1608546000000|2020-12-21 10:20:00|26382.8|26375.8|26337.8|26330.8|26382.8|26375.8|26332.8|26325.8|481
1608546300000|2020-12-21 10:25:00|26335.3|26328.3|26290.3|26283.3|26337.8|26330.8|26287.8|26280.8|526
1608546600000|2020-12-21 10:30:00|26297.8|26290.8|26297.8|26290.8|26307.8|26300.8|26262.8|26255.8|717
1608546900000|2020-12-21 10:35:00|26300.3|26293.3|26342.8|26335.8|26357.8|26350.8|26292.8|26285.8|334
1608547200000|2020-12-21 10:40:00|26340.3|26333.3|26332.8|26325.8|26347.8|26340.8|26322.8|26315.8|396
1608547500000|2020-12-21 10:45:00|26330.3|26323.3|26302.8|26295.8|26337.8|26330.8|26297.8|26290.8|195
1608547800000|2020-12-21 10:50:00|26305.3|26298.3|26287.8|26280.8|26317.8|26310.8|26232.8|26225.8|514
1608548100000|2020-12-21 10:55:00|26292.8|26285.8|26242.8|26235.8|26297.8|26290.8|26212.8|26205.8|764
1608548400000|2020-12-21 11:00:00|26245.3|26238.3|26270.3|26263.3|26287.8|26280.8|26225.3|26218.3|623
1608548700000|2020-12-21 11:05:00|26267.8|26260.8|26297.8|26290.8|26297.8|26290.8|26262.8|26255.8|355
1608549000000|2020-12-21 11:10:00|26292.8|26285.8|26317.8|26310.8|26327.8|26320.8|26287.8|26280.8|376
1608549300000|2020-12-21 11:15:00|26315.3|26308.3|26315.3|26308.3|26332.8|26325.8|26312.8|26305.8|171
1608549600000|2020-12-21 11:20:00|26317.8|26310.8|26317.8|26310.8|26317.8|26310.8|26305.3|26298.3|242
1608549900000|2020-12-21 11:25:00|26315.3|26308.3|26325.3|26318.3|26327.8|26320.8|26297.8|26290.8|175
1608550200000|2020-12-21 11:30:00|26322.8|26315.8|26332.8|26325.8|26340.3|26333.3|26322.8|26315.8|148
1608550500000|2020-12-21 11:35:00|26335.3|26328.3|26352.8|26345.8|26357.8|26350.8|26332.8|26325.8|327
1608550800000|2020-12-21 11:40:00|26350.3|26343.3|26372.8|26365.8|26372.8|26365.8|26347.8|26340.8|282
1608551100000|2020-12-21 11:45:00|26375.3|26368.3|26377.8|26370.8|26382.8|26375.8|26362.8|26355.8|169
1608551400000|2020-12-21 11:50:00|26372.8|26365.8|26357.8|26350.8|26372.8|26365.8|26347.8|26340.8|202
1608551700000|2020-12-21 11:55:00|26360.3|26353.3|26357.8|26350.8|26377.8|26370.8|26352.8|26345.8|111
1608552000000|2020-12-21 12:00:00|26362.8|26355.8|26392.8|26385.8|26397.8|26390.8|26362.8|26355.8|150
1608552300000|2020-12-21 12:05:00|26387.8|26380.8|26397.8|26390.8|26402.8|26395.8|26382.8|26375.8|153
1608552600000|2020-12-21 12:10:00|26395.3|26388.3|26387.8|26380.8|26402.8|26395.8|26382.8|26375.8|50
1608552900000|2020-12-21 12:15:00|26390.3|26383.3|26382.8|26375.8|26392.8|26385.8|26377.8|26370.8|52
1608553200000|2020-12-21 12:20:00|26380.3|26373.3|26357.8|26350.8|26382.8|26375.8|26352.8|26345.8|199
1608553500000|2020-12-21 12:25:00|26360.3|26353.3|26357.8|26350.8|26367.8|26360.8|26347.8|26340.8|186
1608553800000|2020-12-21 12:30:00|26360.3|26353.3|26352.8|26345.8|26370.3|26363.3|26352.8|26345.8|135
1608554100000|2020-12-21 12:35:00|26355.3|26348.3|26362.8|26355.8|26367.8|26360.8|26352.8|26345.8|100
1608554400000|2020-12-21 12:40:00|26365.3|26358.3|26357.8|26350.8|26377.8|26370.8|26352.8|26345.8|104
1608554700000|2020-12-21 12:45:00|26360.3|26353.3|26362.8|26355.8|26367.8|26360.8|26352.8|26345.8|64
1608555000000|2020-12-21 12:50:00|26365.3|26358.3|26347.8|26340.8|26377.8|26370.8|26347.8|26340.8|116
1608555300000|2020-12-21 12:55:00|26350.3|26343.3|26327.8|26320.8|26357.8|26350.8|26322.8|26315.8|183
1608555600000|2020-12-21 13:00:00|26332.8|26325.8|26322.8|26315.8|26332.8|26325.8|26300.3|26293.3|197
1608555900000|2020-12-21 13:05:00|26320.3|26313.3|26312.8|26305.8|26320.3|26313.3|26307.8|26300.8|76
1608556200000|2020-12-21 13:10:00|26317.8|26310.8|26297.8|26290.8|26320.3|26313.3|26297.8|26290.8|156
1608556500000|2020-12-21 13:15:00|26295.3|26288.3|26287.8|26280.8|26297.8|26290.8|26282.8|26275.8|150
1608556800000|2020-12-21 13:20:00|26292.8|26285.8|26307.8|26300.8|26310.3|26303.3|26282.8|26275.8|116
1608557100000|2020-12-21 13:25:00|26310.3|26303.3|26317.8|26310.8|26317.8|26310.8|26307.8|26300.8|145
1608557400000|2020-12-21 13:30:00|26315.3|26308.3|26315.3|26308.3|26322.8|26315.8|26300.3|26293.3|250
1608557700000|2020-12-21 13:35:00|26317.8|26310.8|26327.8|26320.8|26342.8|26335.8|26310.3|26303.3|279
1608558000000|2020-12-21 13:40:00|26330.3|26323.3|26332.8|26325.8|26335.3|26328.3|26327.8|26320.8|97
1608558300000|2020-12-21 13:45:00|26337.8|26330.8|26327.8|26320.8|26337.8|26330.8|26317.8|26310.8|75
1608558600000|2020-12-21 13:50:00|26325.3|26318.3|26327.8|26320.8|26335.3|26328.3|26317.8|26310.8|108
1608558900000|2020-12-21 13:55:00|26322.8|26315.8|26340.3|26333.3|26345.3|26338.3|26322.8|26315.8|75
1608559200000|2020-12-21 14:00:00|26342.8|26335.8|26332.8|26325.8|26347.8|26340.8|26327.8|26320.8|207
1608559500000|2020-12-21 14:05:00|26335.3|26328.3|26342.8|26335.8|26342.8|26335.8|26320.3|26313.3|125
1608559800000|2020-12-21 14:10:00|26345.3|26338.3|26357.8|26350.8|26362.8|26355.8|26337.8|26330.8|93
1608560100000|2020-12-21 14:15:00|26360.3|26353.3|26372.8|26365.8|26377.8|26370.8|26357.8|26350.8|130
1608560400000|2020-12-21 14:20:00|26375.3|26368.3|26367.8|26360.8|26377.8|26370.8|26362.8|26355.8|84
1608560700000|2020-12-21 14:25:00|26362.8|26355.8|26362.8|26355.8|26372.8|26365.8|26357.8|26350.8|105
1608561000000|2020-12-21 14:30:00|26357.8|26350.8|26387.8|26380.8|26402.8|26395.8|26357.8|26350.8|507
1608561300000|2020-12-21 14:35:00|26390.3|26383.3|26402.8|26395.8|26412.8|26405.8|26387.8|26380.8|399
1608561600000|2020-12-21 14:40:00|26405.3|26398.3|26387.8|26380.8|26410.3|26403.3|26387.8|26380.8|146
1608561900000|2020-12-21 14:45:00|26390.3|26383.3|26382.8|26375.8|26397.8|26390.8|26372.8|26365.8|150
1608562200000|2020-12-21 14:50:00|26385.3|26378.3|26402.8|26395.8|26417.8|26410.8|26385.3|26378.3|183
1608562500000|2020-12-21 14:55:00|26405.3|26398.3|26382.8|26375.8|26417.8|26410.8|26382.8|26375.8|271
1608562800000|2020-12-21 15:00:00|26377.8|26370.8|26367.8|26360.8|26397.8|26390.8|26357.8|26350.8|976
1608563100000|2020-12-21 15:05:00|26362.8|26355.8|26342.8|26335.8|26367.8|26360.8|26332.8|26325.8|441
1608563400000|2020-12-21 15:10:00|26340.3|26333.3|26332.8|26325.8|26352.8|26345.8|26327.8|26320.8|190
1608563700000|2020-12-21 15:15:00|26330.3|26323.3|26322.8|26315.8|26347.8|26340.8|26312.8|26305.8|325
1608564000000|2020-12-21 15:20:00|26325.3|26318.3|26337.8|26330.8|26342.8|26335.8|26312.8|26305.8|189
1608564300000|2020-12-21 15:25:00|26332.8|26325.8|26332.8|26325.8|26347.8|26340.8|26327.8|26320.8|116
1608564600000|2020-12-21 15:30:00|26330.3|26323.3|26342.8|26335.8|26347.8|26340.8|26317.8|26310.8|277
1608564900000|2020-12-21 15:35:00|26347.8|26340.8|26337.8|26330.8|26362.8|26355.8|26327.8|26320.8|343
1608565200000|2020-12-21 15:40:00|26332.8|26325.8|26342.8|26335.8|26342.8|26335.8|26317.8|26310.8|196
1608565500000|2020-12-21 15:45:00|26340.3|26333.3|26342.8|26335.8|26347.8|26340.8|26317.8|26310.8|147
1608565800000|2020-12-21 15:50:00|26345.3|26338.3|26332.8|26325.8|26362.8|26355.8|26327.8|26320.8|233
1608566100000|2020-12-21 15:55:00|26337.8|26330.8|26342.8|26335.8|26360.3|26353.3|26332.8|26325.8|116
1608566400000|2020-12-21 16:00:00|26340.3|26333.3|26382.8|26375.8|26382.8|26375.8|26337.8|26330.8|171
1608566700000|2020-12-21 16:05:00|26380.3|26373.3|26377.8|26370.8|26387.8|26380.8|26367.8|26360.8|207
1608567000000|2020-12-21 16:10:00|26372.8|26365.8|26372.8|26365.8|26380.3|26373.3|26357.8|26350.8|202
1608567300000|2020-12-21 16:15:00|26375.3|26368.3|26372.8|26365.8|26377.8|26370.8|26360.3|26353.3|192
1608567600000|2020-12-21 16:20:00|26367.8|26360.8|26382.8|26375.8|26387.8|26380.8|26367.8|26360.8|121
1608567900000|2020-12-21 16:25:00|26385.3|26378.3|26382.8|26375.8|26392.8|26385.8|26377.8|26370.8|106
1608568200000|2020-12-21 16:30:00|26380.3|26373.3|26377.8|26370.8|26392.8|26385.8|26377.8|26370.8|152
1608568500000|2020-12-21 16:35:00|26382.8|26375.8|26402.8|26395.8|26407.8|26400.8|26377.8|26370.8|130
1608568800000|2020-12-21 16:40:00|26407.8|26400.8|26407.8|26400.8|26412.8|26405.8|26402.8|26395.8|180
1608569100000|2020-12-21 16:45:00|26412.8|26405.8|26412.8|26405.8|26417.8|26410.8|26402.8|26395.8|186
1608569400000|2020-12-21 16:50:00|26407.8|26400.8|26417.8|26410.8|26427.8|26420.8|26407.8|26400.8|124
1608569700000|2020-12-21 16:55:00|26420.3|26413.3|26412.8|26405.8|26422.8|26415.8|26412.8|26405.8|82
1608570000000|2020-12-21 17:00:00|26417.8|26410.8|26427.8|26420.8|26427.8|26420.8|26417.8|26410.8|129
1608570300000|2020-12-21 17:05:00|26422.8|26415.8|26432.8|26425.8|26432.8|26425.8|26420.3|26413.3|76
1608570600000|2020-12-21 17:10:00|26437.8|26430.8|26432.8|26425.8|26442.8|26435.8|26427.8|26420.8|242
1608570900000|2020-12-21 17:15:00|26430.3|26423.3|26427.8|26420.8|26432.8|26425.8|26422.8|26415.8|69
1608571200000|2020-12-21 17:20:00|26430.3|26423.3|26457.8|26450.8|26457.8|26450.8|26422.8|26415.8|129
1608571500000|2020-12-21 17:25:00|26452.8|26445.8|26457.8|26450.8|26457.8|26450.8|26452.8|26445.8|224
1608571800000|2020-12-21 17:30:00|26460.3|26453.3|26467.8|26460.8|26467.8|26460.8|26457.8|26450.8|138
1608572100000|2020-12-21 17:35:00|26470.3|26463.3|26480.3|26473.3|26482.8|26475.8|26467.8|26460.8|74
1608572400000|2020-12-21 17:40:00|26482.8|26475.8|26457.8|26450.8|26482.8|26475.8|26457.8|26450.8|128
1608572700000|2020-12-21 17:45:00|26460.3|26453.3|26477.8|26470.8|26477.8|26470.8|26457.8|26450.8|29
1608573000000|2020-12-21 17:50:00|26472.8|26465.8|26497.8|26490.8|26497.8|26490.8|26472.8|26465.8|167
1608573300000|2020-12-21 17:55:00|26500.3|26493.3|26497.8|26490.8|26502.8|26495.8|26497.8|26490.8|52
1608573600000|2020-12-21 18:00:00|26502.8|26495.8|26497.8|26490.8|26502.8|26495.8|26495.3|26488.3|72
1608573900000|2020-12-21 18:05:00|26502.8|26495.8|26512.8|26505.8|26515.3|26508.3|26497.8|26490.8|121
1608574200000|2020-12-21 18:10:00|26510.3|26503.3|26517.8|26510.8|26522.8|26515.8|26507.8|26500.8|94
1608574500000|2020-12-21 18:15:00|26520.3|26513.3|26517.8|26510.8|26522.8|26515.8|26517.8|26510.8|44
1608574800000|2020-12-21 18:20:00|26515.3|26508.3|26507.8|26500.8|26515.3|26508.3|26502.8|26495.8|76
1608575100000|2020-12-21 18:25:00|26505.3|26498.3|26517.8|26510.8|26517.8|26510.8|26505.3|26498.3|117
1608575400000|2020-12-21 18:30:00|26522.8|26515.8|26527.8|26520.8|26527.8|26520.8|26517.8|26510.8|142
1608575700000|2020-12-21 18:35:00|26532.8|26525.8|26527.8|26520.8|26532.8|26525.8|26527.8|26520.8|79
1608576000000|2020-12-21 18:40:00|26532.8|26525.8|26542.8|26535.8|26550.3|26543.3|26532.8|26525.8|133
1608576300000|2020-12-21 18:45:00|26540.3|26533.3|26552.8|26545.8|26552.8|26545.8|26537.8|26530.8|252
1608576600000|2020-12-21 18:50:00|26547.8|26540.8|26557.8|26550.8|26557.8|26550.8|26547.8|26540.8|47
1608576900000|2020-12-21 18:55:00|26562.8|26555.8|26547.8|26540.8|26562.8|26555.8|26547.8|26540.8|129
1608577200000|2020-12-21 19:00:00|26550.3|26543.3|26547.8|26540.8|26557.8|26550.8|26537.8|26530.8|230
1608577500000|2020-12-21 19:05:00|26550.3|26543.3|26537.8|26530.8|26552.8|26545.8|26532.8|26525.8|87
1608577800000|2020-12-21 19:10:00|26532.8|26525.8|26542.8|26535.8|26542.8|26535.8|26532.8|26525.8|66
1608578100000|2020-12-21 19:15:00|26545.3|26538.3|26542.8|26535.8|26547.8|26540.8|26537.8|26530.8|35
1608578400000|2020-12-21 19:20:00|26540.3|26533.3|26552.8|26545.8|26557.8|26550.8|26535.3|26528.3|55
1608578700000|2020-12-21 19:25:00|26550.3|26543.3|26557.8|26550.8|26562.8|26555.8|26550.3|26543.3|80
1608579000000|2020-12-21 19:30:00|26560.3|26553.3|26565.3|26558.3|26570.3|26563.3|26557.8|26550.8|73
1608579300000|2020-12-21 19:35:00|26567.8|26560.8|26567.8|26560.8|26577.8|26570.8|26562.8|26555.8|130
1608579600000|2020-12-21 19:40:00|26570.3|26563.3|26562.8|26555.8|26572.8|26565.8|26557.8|26550.8|31
1608579900000|2020-12-21 19:45:00|26560.3|26553.3|26562.8|26555.8|26562.8|26555.8|26557.8|26550.8|13
1608580200000|2020-12-21 19:50:00|26560.3|26553.3|26567.8|26560.8|26567.8|26560.8|26557.8|26550.8|49
1608580500000|2020-12-21 19:55:00|26565.3|26558.3|26567.8|26560.8|26577.8|26570.8|26562.8|26555.8|343
1608580800000|2020-12-21 20:00:00|26572.8|26565.8|26577.8|26570.8|26587.8|26580.8|26572.8|26565.8|275
1608581100000|2020-12-21 20:05:00|26572.8|26565.8|26565.3|26558.3|26580.3|26573.3|26562.8|26555.8|192
1608581400000|2020-12-21 20:10:00|26567.8|26560.8|26577.8|26570.8|26577.8|26570.8|26562.8|26555.8|262
1608581700000|2020-12-21 20:15:00|26575.3|26568.3|26577.8|26570.8|26582.8|26575.8|26562.8|26555.8|162
1608582000000|2020-12-21 20:20:00|26572.8|26565.8|26582.8|26575.8|26582.8|26575.8|26572.8|26565.8|72
1608582300000|2020-12-21 20:25:00|26580.3|26573.3|26577.8|26570.8|26587.8|26580.8|26577.8|26570.8|129
1608582600000|2020-12-21 20:30:00|26572.8|26565.8|26527.8|26520.8|26577.8|26570.8|26527.8|26520.8|103
1608582900000|2020-12-21 20:35:00|26530.3|26523.3|26565.3|26558.3|26565.3|26558.3|26522.8|26515.8|118
1608583200000|2020-12-21 20:40:00|26567.8|26560.8|26542.8|26535.8|26572.8|26565.8|26542.8|26535.8|54
1608583500000|2020-12-21 20:45:00|26540.3|26533.3|26557.8|26550.8|26557.8|26550.8|26535.3|26528.3|82
1608583800000|2020-12-21 20:50:00|26550.3|26543.3|26532.8|26525.8|26552.8|26545.8|26512.8|26505.8|195
1608584100000|2020-12-21 20:55:00|26537.8|26530.8|26557.8|26550.8|26580.3|26573.3|26537.8|26530.8|365
1608584400000|2020-12-21 21:00:00|26560.3|26553.3|26557.8|26550.8|26565.3|26558.3|26540.3|26533.3|114
1608584700000|2020-12-21 21:05:00|26555.3|26548.3|26547.8|26540.8|26557.8|26550.8|26540.3|26533.3|24
1608585000000|2020-12-21 21:10:00|26545.3|26538.3|26535.3|26528.3|26545.3|26538.3|26532.8|26525.8|36
1608585300000|2020-12-21 21:15:00|26539.3|26524.3|26541.8|26526.8|26541.8|26526.8|26539.3|26524.3|1
1608585600000|2020-12-21 21:20:00|26539.3|26524.3|26539.3|26524.3|26539.3|26524.3|26539.3|26524.3|6
1608585900000|2020-12-21 21:25:00|26536.8|26521.8|26551.8|26536.8|26551.8|26536.8|26536.8|26521.8|17
1608586200000|2020-12-21 21:30:00|26549.3|26534.3|26561.8|26546.8|26561.8|26546.8|26549.3|26534.3|27
1608586500000|2020-12-21 21:35:00|26566.8|26551.8|26574.3|26559.3|26576.8|26561.8|26559.3|26544.3|42
1608586800000|2020-12-21 21:40:00|26571.8|26556.8|26564.3|26549.3|26571.8|26556.8|26561.8|26546.8|2
1608587100000|2020-12-21 21:45:00|26566.8|26551.8|26556.8|26541.8|26566.8|26551.8|26556.8|26541.8|3
1608587400000|2020-12-21 21:50:00|26551.8|26536.8|26556.8|26541.8|26556.8|26541.8|26551.8|26536.8|3
1608587700000|2020-12-21 21:55:00|26559.3|26544.3|26557.3|26527.3|26566.8|26551.8|26549.3|26526.8|56
1608588000000|2020-12-21 22:00:00|26557.4|26527.4|26554.7|26524.7|26557.4|26527.4|26554.7|26524.7|0
1608588300000|2020-12-21 22:05:00|26555|26525|26551.5|26521.5|26555|26525|26550.8|26520.8|0
1608588600000|2020-12-21 22:10:00|26550.8|26520.8|26553.7|26523.7|26553.7|26523.7|26550.6|26520.6|0
1608588900000|2020-12-21 22:15:00|26553.5|26523.5|26561.6|26531.6|26561.6|26531.6|26551.5|26521.5|0
1608589200000|2020-12-21 22:20:00|26561.5|26531.5|26562.4|26532.4|26563.1|26533.1|26561.5|26531.5|0
1608589500000|2020-12-21 22:25:00|26562.2|26532.2|26563.1|26533.1|26563.1|26533.1|26561.8|26531.8|0
1608589800000|2020-12-21 22:30:00|26563.4|26533.4|26559|26529|26563.4|26533.4|26557|26527|0
1608590100000|2020-12-21 22:35:00|26558.6|26528.6|26558.5|26528.5|26559.2|26529.2|26557.1|26527.1|0
1608590400000|2020-12-21 22:40:00|26558.9|26528.9|26559|26529|26559.7|26529.7|26558.9|26528.9|0
1608590700000|2020-12-21 22:45:00|26559.7|26529.7|26561.9|26531.9|26562.8|26532.8|26559|26529|0
1608591000000|2020-12-21 22:50:00|26561|26531|26563|26533|26565.4|26535.4|26561|26531|0
1608591300000|2020-12-21 22:55:00|26564.1|26534.1|26565.8|26535.8|26566.5|26536.5|26561.4|26531.4|0
1608591600000|2020-12-21 23:00:00|26564.8|26534.8|26566.8|26551.8|26575.6|26556.8|26551.8|26534.8|46
1608591900000|2020-12-21 23:05:00|26564.3|26549.3|26559.3|26544.3|26566.8|26551.8|26556.8|26541.8|20
1608592200000|2020-12-21 23:10:00|26556.8|26541.8|26549.3|26534.3|26561.8|26546.8|26546.8|26531.8|23
1608592500000|2020-12-21 23:15:00|26546.8|26531.8|26556.8|26541.8|26556.8|26541.8|26546.8|26531.8|16
1608592800000|2020-12-21 23:20:00|26559.3|26544.3|26551.8|26536.8|26561.8|26546.8|26551.8|26536.8|20
1608593100000|2020-12-21 23:25:00|26554.3|26539.3|26536.8|26521.8|26556.8|26541.8|26526.8|26511.8|74
1608593400000|2020-12-21 23:30:00|26539.3|26524.3|26527.8|26520.8|26546.8|26535.8|26517.8|26510.8|36136
1608593700000|2020-12-21 23:35:00|26522.8|26515.8|26520.3|26513.3|26525.3|26518.3|26507.8|26500.8|186
1608594000000|2020-12-21 23:40:00|26517.8|26510.8|26512.8|26505.8|26522.8|26515.8|26497.8|26490.8|263
1608594300000|2020-12-21 23:45:00|26507.8|26500.8|26552.8|26545.8|26565.3|26558.3|26507.8|26500.8|802
1608594600000|2020-12-21 23:50:00|26550.3|26543.3|26562.6|26555.6|26567.8|26560.8|26542.8|26535.8|269
1608594900000|2020-12-21 23:55:00|26567.6|26560.6|26567.6|26560.6|26572.6|26565.6|26537.6|26530.6|384
1608595200000|2020-12-22 00:00:00|26572.6|26565.6|26592.6|26585.6|26612.6|26605.6|26557.6|26550.6|1426
1608595500000|2020-12-22 00:05:00|26590.1|26583.1|26597.6|26590.6|26610.1|26603.1|26587.6|26580.6|668
1608595800000|2020-12-22 00:10:00|26595.1|26588.1|26625.1|26618.1|26637.6|26630.6|26592.6|26585.6|615
1608596100000|2020-12-22 00:15:00|26622.6|26615.6|26617.6|26610.6|26637.6|26630.6|26612.6|26605.6|259
1608596400000|2020-12-22 00:20:00|26620.1|26613.1|26592.6|26585.6|26632.6|26625.6|26587.6|26580.6|247
1608596700000|2020-12-22 00:25:00|26587.6|26580.6|26532.6|26525.6|26592.6|26585.6|26527.6|26520.6|618
1608597000000|2020-12-22 00:30:00|26530.1|26523.1|26547.6|26540.6|26567.6|26560.6|26527.6|26520.6|498
1608597300000|2020-12-22 00:35:00|26550.1|26543.1|26567.6|26560.6|26567.6|26560.6|26542.6|26535.6|184
1608597600000|2020-12-22 00:40:00|26570.1|26563.1|26547.6|26540.6|26575.1|26568.1|26547.6|26540.6|181
1608597900000|2020-12-22 00:45:00|26550.1|26543.1|26512.6|26505.6|26552.6|26545.6|26512.6|26505.6|410
1608598200000|2020-12-22 00:50:00|26507.6|26500.6|26457.6|26450.6|26512.6|26505.6|26457.6|26450.6|978
1608598500000|2020-12-22 00:55:00|26452.6|26445.6|26472.6|26465.6|26477.6|26470.6|26447.6|26440.6|622
1608598800000|2020-12-22 01:00:00|26475.1|26468.1|26482.6|26475.6|26492.6|26485.6|26467.6|26460.6|328
1608599100000|2020-12-22 01:05:00|26480.1|26473.1|26477.6|26470.6|26490.1|26483.1|26467.6|26460.6|162
1608599400000|2020-12-22 01:10:00|26475.1|26468.1|26492.6|26485.6|26492.6|26485.6|26462.6|26455.6|137
1608599700000|2020-12-22 01:15:00|26497.6|26490.6|26522.6|26515.6|26527.6|26520.6|26492.6|26485.6|548
1608600000000|2020-12-22 01:20:00|26517.6|26510.6|26527.6|26520.6|26542.6|26535.6|26512.6|26505.6|305
1608600300000|2020-12-22 01:25:00|26532.6|26525.6|26567.6|26560.6|26567.6|26560.6|26527.6|26520.6|188
1608600600000|2020-12-22 01:30:00|26565.1|26558.1|26592.6|26585.6|26592.6|26585.6|26557.6|26550.6|675
1608600900000|2020-12-22 01:35:00|26590.1|26583.1|26597.6|26590.6|26607.6|26600.6|26582.6|26575.6|327
1608601200000|2020-12-22 01:40:00|26595.1|26588.1|26592.6|26585.6|26612.6|26605.6|26585.1|26578.1|290
1608601500000|2020-12-22 01:45:00|26595.1|26588.1|26622.6|26615.6|26622.6|26615.6|26590.1|26583.1|361
1608601800000|2020-12-22 01:50:00|26620.1|26613.1|26602.6|26595.6|26622.6|26615.6|26602.6|26595.6|204
1608602100000|2020-12-22 01:55:00|26605.1|26598.1|26605.1|26598.1|26607.6|26600.6|26595.1|26588.1|282
1608602400000|2020-12-22 02:00:00|26602.6|26595.6|26600.1|26593.1|26607.6|26600.6|26585.1|26578.1|256
1608602700000|2020-12-22 02:05:00|26597.6|26590.6|26582.6|26575.6|26602.6|26595.6|26582.6|26575.6|103
1608603000000|2020-12-22 02:10:00|26580.1|26573.1|26602.6|26595.6|26602.6|26595.6|26577.6|26570.6|205
1608603300000|2020-12-22 02:15:00|26600.1|26593.1|26607.6|26600.6|26617.6|26610.6|26597.6|26590.6|418
1608603600000|2020-12-22 02:20:00|26605.1|26598.1|26597.6|26590.6|26607.6|26600.6|26597.6|26590.6|156
1608603900000|2020-12-22 02:25:00|26600.1|26593.1|26607.6|26600.6|26612.6|26605.6|26597.6|26590.6|187
1608604200000|2020-12-22 02:30:00|26612.6|26605.6|26637.6|26630.6|26637.6|26630.6|26612.6|26605.6|373
1608604500000|2020-12-22 02:35:00|26635.1|26628.1|26632.6|26625.6|26642.6|26635.6|26627.6|26620.6|202
1608604800000|2020-12-22 02:40:00|26630.1|26623.1|26622.6|26615.6|26632.6|26625.6|26617.6|26610.6|135
1608605100000|2020-12-22 02:45:00|26625.1|26618.1|26627.6|26620.6|26637.6|26630.6|26625.1|26618.1|87
1608605400000|2020-12-22 02:50:00|26625.1|26618.1|26627.6|26620.6|26637.6|26630.6|26625.1|26618.1|188
1608605700000|2020-12-22 02:55:00|26630.1|26623.1|26617.6|26610.6|26630.1|26623.1|26607.6|26600.6|106
1608606000000|2020-12-22 03:00:00|26615.1|26608.1|26602.6|26595.6|26617.6|26610.6|26602.6|26595.6|149
1608606300000|2020-12-22 03:05:00|26600.1|26593.1|26602.6|26595.6|26607.6|26600.6|26590.1|26583.1|231
1608606600000|2020-12-22 03:10:00|26605.1|26598.1|26582.6|26575.6|26605.1|26598.1|26572.6|26565.6|172
1608606900000|2020-12-22 03:15:00|26580.1|26573.1|26587.6|26580.6|26592.6|26585.6|26577.6|26570.6|112
1608607200000|2020-12-22 03:20:00|26585.1|26578.1|26587.6|26580.6|26592.6|26585.6|26585.1|26578.1|37
1608607500000|2020-12-22 03:25:00|26590.1|26583.1|26602.6|26595.6|26602.6|26595.6|26590.1|26583.1|91
1608607800000|2020-12-22 03:30:00|26607.6|26600.6|26597.6|26590.6|26607.6|26600.6|26590.1|26583.1|231
1608608100000|2020-12-22 03:35:00|26600.1|26593.1|26567.6|26560.6|26600.1|26593.1|26557.6|26550.6|300
1608608400000|2020-12-22 03:40:00|26565.1|26558.1|26587.6|26580.6|26592.6|26585.6|26565.1|26558.1|119
1608608700000|2020-12-22 03:45:00|26585.1|26578.1|26570.1|26563.1|26587.6|26580.6|26567.6|26560.6|216
1608609000000|2020-12-22 03:50:00|26572.6|26565.6|26577.6|26570.6|26582.6|26575.6|26570.1|26563.1|96
1608609300000|2020-12-22 03:55:00|26580.1|26573.1|26575.1|26568.1|26580.1|26573.1|26572.6|26565.6|104
1608609600000|2020-12-22 04:00:00|26577.6|26570.6|26562.6|26555.6|26577.6|26570.6|26562.6|26555.6|190
1608609900000|2020-12-22 04:05:00|26560.1|26553.1|26555.1|26548.1|26562.6|26555.6|26552.6|26545.6|184
1608610200000|2020-12-22 04:10:00|26557.6|26550.6|26547.6|26540.6|26557.6|26550.6|26542.6|26535.6|244
1608610500000|2020-12-22 04:15:00|26545.1|26538.1|26512.6|26505.6|26552.6|26545.6|26512.6|26505.6|434
1608610800000|2020-12-22 04:20:00|26515.1|26508.1|26522.6|26515.6|26522.6|26515.6|26497.6|26490.6|574
1608611100000|2020-12-22 04:25:00|26525.1|26518.1|26527.6|26520.6|26527.6|26520.6|26520.1|26513.1|105
1608611400000|2020-12-22 04:30:00|26525.1|26518.1|26545.1|26538.1|26547.6|26540.6|26522.6|26515.6|346
1608611700000|2020-12-22 04:35:00|26547.6|26540.6|26537.6|26530.6|26547.6|26540.6|26530.1|26523.1|237
1608612000000|2020-12-22 04:40:00|26540.1|26533.1|26522.6|26515.6|26542.6|26535.6|26510.1|26503.1|205
1608612300000|2020-12-22 04:45:00|26517.6|26510.6|26502.6|26495.6|26517.6|26510.6|26497.6|26490.6|230
1608612600000|2020-12-22 04:50:00|26505.1|26498.1|26512.6|26505.6|26522.6|26515.6|26502.6|26495.6|205
1608612900000|2020-12-22 04:55:00|26510.1|26503.1|26495.1|26488.1|26510.1|26503.1|26490.1|26483.1|240
1608613200000|2020-12-22 05:00:00|26497.6|26490.6|26482.6|26475.6|26497.6|26490.6|26457.6|26450.6|609
1608613500000|2020-12-22 05:05:00|26487.6|26480.6|26507.6|26500.6|26507.6|26500.6|26472.6|26465.6|401
1608613800000|2020-12-22 05:10:00|26510.1|26503.1|26485.1|26478.1|26510.1|26503.1|26482.6|26475.6|531
1608614100000|2020-12-22 05:15:00|26482.6|26475.6|26475.1|26468.1|26490.1|26483.1|26470.1|26463.1|354
1608614400000|2020-12-22 05:20:00|26472.6|26465.6|26432.6|26425.6|26477.6|26470.6|26432.6|26425.6|762
1608614700000|2020-12-22 05:25:00|26430.1|26423.1|26422.6|26415.6|26442.6|26435.6|26412.6|26405.6|844
1608615000000|2020-12-22 05:30:00|26425.1|26418.1|26432.6|26425.6|26437.6|26430.6|26382.6|26375.6|1018
1608615300000|2020-12-22 05:35:00|26427.6|26420.6|26412.6|26405.6|26432.6|26425.6|26377.6|26370.6|507
1608615600000|2020-12-22 05:40:00|26415.1|26408.1|26392.6|26385.6|26420.1|26413.1|26382.6|26375.6|436
1608615900000|2020-12-22 05:45:00|26387.6|26380.6|26367.6|26360.6|26390.1|26383.1|26362.6|26355.6|762
1608616200000|2020-12-22 05:50:00|26372.6|26365.6|26407.6|26400.6|26410.1|26403.1|26367.6|26360.6|810
1608616500000|2020-12-22 05:55:00|26412.6|26405.6|26397.6|26390.6|26417.6|26410.6|26395.1|26388.1|1374
1608616800000|2020-12-22 06:00:00|26405.1|26398.1|26407.6|26400.6|26422.6|26415.6|26382.6|26375.6|1821
1608617100000|2020-12-22 06:05:00|26412.6|26405.6|26397.6|26390.6|26417.6|26410.6|26392.6|26385.6|994
1608617400000|2020-12-22 06:10:00|26395.1|26388.1|26377.6|26370.6|26402.6|26395.6|26367.6|26360.6|1069
1608617700000|2020-12-22 06:15:00|26382.6|26375.6|26417.6|26410.6|26417.6|26410.6|26377.6|26370.6|374
1608618000000|2020-12-22 06:20:00|26422.6|26415.6|26407.6|26400.6|26422.6|26415.6|26402.6|26395.6|85
1608618300000|2020-12-22 06:25:00|26405.1|26398.1|26417.6|26410.6|26417.6|26410.6|26397.6|26390.6|26
1608618600000|2020-12-22 06:30:00|26415.1|26408.1|26422.6|26415.6|26422.6|26415.6|26407.6|26400.6|39
1608618900000|2020-12-22 06:35:00|26420.1|26413.1|26422.6|26415.6|26422.6|26415.6|26417.6|26410.6|10
1608619200000|2020-12-22 06:40:00|26420.1|26413.1|26402.6|26395.6|26422.6|26415.6|26402.6|26395.6|8
1608619500000|2020-12-22 06:45:00|26400.1|26393.1|26392.6|26385.6|26402.6|26395.6|26392.6|26385.6|24
1608619800000|2020-12-22 06:50:00|26387.6|26380.6|26397.6|26390.6|26397.6|26390.6|26385.1|26378.1|51
1608620100000|2020-12-22 06:55:00|26402.6|26395.6|26400.1|26393.1|26412.6|26405.6|26400.1|26393.1|57
1608620400000|2020-12-22 07:00:00|26402.6|26395.6|26412.6|26405.6|26417.6|26410.6|26392.6|26385.6|31
1608620700000|2020-12-22 07:05:00|26410.1|26403.1|26427.6|26420.6|26442.6|26435.6|26397.6|26390.6|54
1608621000000|2020-12-22 07:10:00|26430.1|26423.1|26425.1|26418.1|26432.6|26425.6|26422.6|26415.6|20
1608621300000|2020-12-22 07:15:00|26427.6|26420.6|26422.6|26415.6|26435.1|26428.1|26417.6|26410.6|38
1608621600000|2020-12-22 07:20:00|26417.6|26410.6|26422.6|26415.6|26432.6|26425.6|26417.6|26410.6|15
1608621900000|2020-12-22 07:25:00|26427.6|26420.6|26427.6|26420.6|26440.1|26433.1|26417.6|26410.6|77
1608622200000|2020-12-22 07:30:00|26425.1|26418.1|26452.6|26445.6|26455.1|26448.1|26422.6|26415.6|166
1608622500000|2020-12-22 07:35:00|26450.1|26443.1|26442.6|26435.6|26452.6|26445.6|26442.6|26435.6|50
1608622800000|2020-12-22 07:40:00|26445.1|26438.1|26447.6|26440.6|26462.6|26455.6|26440.1|26433.1|79
1608623100000|2020-12-22 07:45:00|26450.1|26443.1|26482.6|26475.6|26487.6|26480.6|26447.6|26440.6|116
1608623400000|2020-12-22 07:50:00|26485.1|26478.1|26467.6|26460.6|26485.1|26478.1|26462.6|26455.6|52
1608623700000|2020-12-22 07:55:00|26470.1|26463.1|26450.1|26443.1|26472.6|26465.6|26437.6|26430.6|35
1608624000000|2020-12-22 08:00:00|26447.6|26440.6|26442.6|26435.6|26452.6|26445.6|26425.1|26418.1|132
1608624300000|2020-12-22 08:05:00|26445.1|26438.1|26472.6|26465.6|26477.6|26470.6|26437.6|26430.6|127
1608624600000|2020-12-22 08:10:00|26475.1|26468.1|26477.6|26470.6|26490.1|26483.1|26467.6|26460.6|220
1608624900000|2020-12-22 08:15:00|26482.6|26475.6|26467.6|26460.6|26482.6|26475.6|26462.6|26455.6|84
1608625200000|2020-12-22 08:20:00|26470.1|26463.1|26462.6|26455.6|26482.6|26475.6|26462.6|26455.6|90
1608625500000|2020-12-22 08:25:00|26465.1|26458.1|26477.6|26470.6|26482.6|26475.6|26457.6|26450.6|153
1608625800000|2020-12-22 08:30:00|26480.1|26473.1|26517.6|26510.6|26522.6|26515.6|26480.1|26473.1|174
1608626100000|2020-12-22 08:35:00|26515.1|26508.1|26512.6|26505.6|26517.6|26510.6|26507.6|26500.6|66
1608626400000|2020-12-22 08:40:00|26515.1|26508.1|26517.6|26510.6|26522.6|26515.6|26512.6|26505.6|70
1608626700000|2020-12-22 08:45:00|26515.1|26508.1|26522.6|26515.6|26530.1|26523.1|26512.6|26505.6|107
1608627000000|2020-12-22 08:50:00|26525.1|26518.1|26532.6|26525.6|26542.6|26535.6|26522.6|26515.6|130
1608627300000|2020-12-22 08:55:00|26535.1|26528.1|26527.6|26520.6|26542.6|26535.6|26520.1|26513.1|70
1608627600000|2020-12-22 09:00:00|26530.1|26523.1|26522.6|26515.6|26532.6|26525.6|26517.6|26510.6|50
1608627900000|2020-12-22 09:05:00|26520.1|26513.1|26532.6|26525.6|26540.1|26533.1|26507.6|26500.6|151
1608628200000|2020-12-22 09:10:00|26535.1|26528.1|26537.6|26530.6|26542.6|26535.6|26532.6|26525.6|88
1608628500000|2020-12-22 09:15:00|26540.1|26533.1|26507.6|26500.6|26542.6|26535.6|26505.1|26498.1|61
1608628800000|2020-12-22 09:20:00|26510.1|26503.1|26512.6|26505.6|26522.6|26515.6|26507.6|26500.6|159
1608629100000|2020-12-22 09:25:00|26517.6|26510.6|26507.6|26500.6|26517.6|26510.6|26507.6|26500.6|51
1608629400000|2020-12-22 09:30:00|26510.1|26503.1|26512.6|26505.6|26517.6|26510.6|26507.6|26500.6|20
1608629700000|2020-12-22 09:35:00|26507.6|26500.6|26527.6|26520.6|26537.6|26530.6|26507.6|26500.6|165
1608630000000|2020-12-22 09:40:00|26522.6|26515.6|26507.6|26500.6|26527.6|26520.6|26502.6|26495.6|66
1608630300000|2020-12-22 09:45:00|26505.1|26498.1|26497.6|26490.6|26505.1|26498.1|26487.6|26480.6|95
1608630600000|2020-12-22 09:50:00|26500.1|26493.1|26482.6|26475.6|26502.6|26495.6|26482.6|26475.6|43
1608630900000|2020-12-22 09:55:00|26485.1|26478.1|26477.6|26470.6|26492.6|26485.6|26477.6|26470.6|39
1608631200000|2020-12-22 10:00:00|26480.1|26473.1|26467.6|26460.6|26490.1|26483.1|26462.6|26455.6|119
1608631500000|2020-12-22 10:05:00|26465.1|26458.1|26487.6|26480.6|26487.6|26480.6|26462.6|26455.6|63
1608631800000|2020-12-22 10:10:00|26482.6|26475.6|26500.1|26493.1|26502.6|26495.6|26482.6|26475.6|30
1608632100000|2020-12-22 10:15:00|26497.6|26490.6|26502.6|26495.6|26502.6|26495.6|26492.6|26485.6|21
1608632400000|2020-12-22 10:20:00|26497.6|26490.6|26497.6|26490.6|26507.6|26500.6|26497.6|26490.6|35
1608632700000|2020-12-22 10:25:00|26502.6|26495.6|26497.6|26490.6|26502.6|26495.6|26492.6|26485.6|50
1608633000000|2020-12-22 10:30:00|26495.1|26488.1|26492.6|26485.6|26500.1|26493.1|26487.6|26480.6|74
1608633300000|2020-12-22 10:35:00|26495.1|26488.1|26492.6|26485.6|26500.1|26493.1|26487.6|26480.6|29
1608633600000|2020-12-22 10:40:00|26495.1|26488.1|26497.6|26490.6|26500.1|26493.1|26492.6|26485.6|24
1608633900000|2020-12-22 10:45:00|26492.6|26485.6|26502.6|26495.6|26517.6|26510.6|26477.6|26470.6|94
1608634200000|2020-12-22 10:50:00|26505.1|26498.1|26487.6|26480.6|26517.6|26510.6|26482.6|26475.6|107
1608634500000|2020-12-22 10:55:00|26490.1|26483.1|26507.6|26500.6|26507.6|26500.6|26487.6|26480.6|57
1608634800000|2020-12-22 11:00:00|26505.1|26498.1|26507.6|26500.6|26507.6|26500.6|26502.6|26495.6|39
1608635100000|2020-12-22 11:05:00|26505.1|26498.1|26512.6|26505.6|26517.6|26510.6|26502.6|26495.6|49
1608635400000|2020-12-22 11:10:00|26515.1|26508.1|26507.6|26500.6|26517.6|26510.6|26502.6|26495.6|34
1608635700000|2020-12-22 11:15:00|26510.1|26503.1|26532.6|26525.6|26532.6|26525.6|26502.6|26495.6|67
1608636000000|2020-12-22 11:20:00|26535.1|26528.1|26537.6|26530.6|26542.6|26535.6|26527.6|26520.6|100
1608636300000|2020-12-22 11:25:00|26535.1|26528.1|26527.6|26520.6|26537.6|26530.6|26527.6|26520.6|48
1608636600000|2020-12-22 11:30:00|26530.1|26523.1|26527.6|26520.6|26532.6|26525.6|26525.1|26518.1|18
1608636900000|2020-12-22 11:35:00|26525.1|26518.1|26512.6|26505.6|26527.6|26520.6|26512.6|26505.6|24
1608637200000|2020-12-22 11:40:00|26515.1|26508.1|26522.6|26515.6|26527.6|26520.6|26512.6|26505.6|28
1608637500000|2020-12-22 11:45:00|26520.1|26513.1|26517.6|26510.6|26522.6|26515.6|26512.6|26505.6|32
1608637800000|2020-12-22 11:50:00|26520.1|26513.1|26517.6|26510.6|26522.6|26515.6|26517.6|26510.6|10
1608638100000|2020-12-22 11:55:00|26520.1|26513.1|26527.6|26520.6|26527.6|26520.6|26512.6|26505.6|19
1608638400000|2020-12-22 12:00:00|26525.1|26518.1|26527.6|26520.6|26532.6|26525.6|26522.6|26515.6|48
1608638700000|2020-12-22 12:05:00|26530.1|26523.1|26535.1|26528.1|26547.6|26540.6|26527.6|26520.6|86
1608639000000|2020-12-22 12:10:00|26532.6|26525.6|26537.6|26530.6|26542.6|26535.6|26532.6|26525.6|19
1608639300000|2020-12-22 12:15:00|26542.6|26535.6|26535.1|26528.1|26542.6|26535.6|26532.6|26525.6|26
1608639600000|2020-12-22 12:20:00|26537.6|26530.6|26542.6|26535.6|26542.6|26535.6|26532.6|26525.6|13
1608639900000|2020-12-22 12:25:00|26540.1|26533.1|26532.6|26525.6|26542.6|26535.6|26532.6|26525.6|28
1608640200000|2020-12-22 12:30:00|26535.1|26528.1|26527.6|26520.6|26537.6|26530.6|26527.6|26520.6|28
1608640500000|2020-12-22 12:35:00|26532.6|26525.6|26532.6|26525.6|26537.6|26530.6|26527.6|26520.6|13
1608640800000|2020-12-22 12:40:00|26527.6|26520.6|26535.1|26528.1|26537.6|26530.6|26527.6|26520.6|19
1608641100000|2020-12-22 12:45:00|26537.6|26530.6|26532.6|26525.6|26537.6|26530.6|26532.6|26525.6|18
1608641400000|2020-12-22 12:50:00|26535.1|26528.1|26537.6|26530.6|26542.6|26535.6|26532.6|26525.6|26
1608641700000|2020-12-22 12:55:00|26540.1|26533.1|26522.6|26515.6|26540.1|26533.1|26522.6|26515.6|33
1608642000000|2020-12-22 13:00:00|26527.6|26520.6|26532.6|26525.6|26532.6|26525.6|26522.6|26515.6|49
1608642300000|2020-12-22 13:05:00|26535.1|26528.1|26527.6|26520.6|26540.1|26533.1|26522.6|26515.6|29
1608642600000|2020-12-22 13:10:00|26530.1|26523.1|26532.6|26525.6|26532.6|26525.6|26527.6|26520.6|20
1608642900000|2020-12-22 13:15:00|26530.1|26523.1|26537.6|26530.6|26542.6|26535.6|26530.1|26523.1|120
1608643200000|2020-12-22 13:20:00|26540.1|26533.1|26537.6|26530.6|26542.6|26535.6|26537.6|26530.6|77
1608643500000|2020-12-22 13:25:00|26532.6|26525.6|26532.6|26525.6|26537.6|26530.6|26532.6|26525.6|48
1608643800000|2020-12-22 13:30:00|26535.1|26528.1|26537.6|26530.6|26542.6|26535.6|26532.6|26525.6|43
1608644100000|2020-12-22 13:35:00|26535.1|26528.1|26542.6|26535.6|26542.6|26535.6|26532.6|26525.6|52
1608644400000|2020-12-22 13:40:00|26545.1|26538.1|26535.1|26528.1|26547.6|26540.6|26532.6|26525.6|25
1608644700000|2020-12-22 13:45:00|26532.6|26525.6|26547.6|26540.6|26547.6|26540.6|26532.6|26525.6|12
1608645000000|2020-12-22 13:50:00|26545.1|26538.1|26547.6|26540.6|26547.6|26540.6|26537.6|26530.6|29
1608645300000|2020-12-22 13:55:00|26550.1|26543.1|26537.6|26530.6|26552.6|26545.6|26532.6|26525.6|38
1608645600000|2020-12-22 14:00:00|26535.1|26528.1|26527.6|26520.6|26535.1|26528.1|26517.6|26510.6|76
1608645900000|2020-12-22 14:05:00|26522.6|26515.6|26527.6|26520.6|26527.6|26520.6|26517.6|26510.6|10
1608646200000|2020-12-22 14:10:00|26522.6|26515.6|26522.6|26515.6|26527.6|26520.6|26517.6|26510.6|33
1608646500000|2020-12-22 14:15:00|26517.6|26510.6|26517.6|26510.6|26522.6|26515.6|26512.6|26505.6|40
1608646800000|2020-12-22 14:20:00|26520.1|26513.1|26527.6|26520.6|26527.6|26520.6|26517.6|26510.6|10
1608647100000|2020-12-22 14:25:00|26532.6|26525.6|26507.6|26500.6|26532.6|26525.6|26507.6|26500.6|40
1608647400000|2020-12-22 14:30:00|26512.6|26505.6|26492.6|26485.6|26512.6|26505.6|26487.6|26480.6|306
1608647700000|2020-12-22 14:35:00|26490.1|26483.1|26492.6|26485.6|26502.6|26495.6|26487.6|26480.6|141
1608648000000|2020-12-22 14:40:00|26495.1|26488.1|26487.6|26480.6|26497.6|26490.6|26487.6|26480.6|109
1608648300000|2020-12-22 14:45:00|26490.1|26483.1|26497.6|26490.6|26507.6|26500.6|26487.6|26480.6|126
1608648600000|2020-12-22 14:50:00|26492.6|26485.6|26492.6|26485.6|26497.6|26490.6|26477.6|26470.6|102
1608648900000|2020-12-22 14:55:00|26487.6|26480.6|26492.6|26485.6|26495.1|26488.1|26487.6|26480.6|40
1608649200000|2020-12-22 15:00:00|26490.1|26483.1|26487.6|26480.6|26502.6|26495.6|26477.6|26470.6|174
1608649500000|2020-12-22 15:05:00|26492.6|26485.6|26502.6|26495.6|26505.1|26498.1|26487.6|26480.6|110
1608649800000|2020-12-22 15:10:00|26507.6|26500.6|26477.6|26470.6|26512.6|26505.6|26467.6|26460.6|311
1608650100000|2020-12-22 15:15:00|26480.1|26473.1|26492.6|26485.6|26492.6|26485.6|26472.6|26465.6|395
1608650400000|2020-12-22 15:20:00|26487.6|26480.6|26497.6|26490.6|26497.6|26490.6|26482.6|26475.6|72
1608650700000|2020-12-22 15:25:00|26492.6|26485.6|26517.6|26510.6|26517.6|26510.6|26492.6|26485.6|136
1608651000000|2020-12-22 15:30:00|26520.1|26513.1|26542.6|26535.6|26542.6|26535.6|26512.6|26505.6|286
1608651300000|2020-12-22 15:35:00|26547.6|26540.6|26567.6|26560.6|26567.6|26560.6|26542.6|26535.6|230
1608651600000|2020-12-22 15:40:00|26570.1|26563.1|26567.6|26560.6|26572.6|26565.6|26557.6|26550.6|216
1608651900000|2020-12-22 15:45:00|26572.6|26565.6|26560.1|26553.1|26577.6|26570.6|26557.6|26550.6|274
1608652200000|2020-12-22 15:50:00|26557.6|26550.6|26557.6|26550.6|26562.6|26555.6|26547.6|26540.6|95
1608652500000|2020-12-22 15:55:00|26562.6|26555.6|26567.6|26560.6|26570.1|26563.1|26552.6|26545.6|87
1608652800000|2020-12-22 16:00:00|26570.1|26563.1|26562.6|26555.6|26572.6|26565.6|26552.6|26545.6|78
1608653100000|2020-12-22 16:05:00|26560.1|26553.1|26572.6|26565.6|26577.6|26570.6|26557.6|26550.6|225
1608653400000|2020-12-22 16:10:00|26575.1|26568.1|26582.6|26575.6|26587.6|26580.6|26575.1|26568.1|216
1608653700000|2020-12-22 16:15:00|26587.6|26580.6|26602.6|26595.6|26602.6|26595.6|26577.6|26570.6|192
1608654000000|2020-12-22 16:20:00|26597.6|26590.6|26577.6|26570.6|26602.6|26595.6|26567.6|26560.6|173
1608654300000|2020-12-22 16:25:00|26575.1|26568.1|26572.6|26565.6|26577.6|26570.6|26562.6|26555.6|95
1608654600000|2020-12-22 16:30:00|26567.6|26560.6|26542.6|26535.6|26572.6|26565.6|26535.1|26528.1|244
1608654900000|2020-12-22 16:35:00|26537.6|26530.6|26517.6|26510.6|26542.6|26535.6|26517.6|26510.6|239
1608655200000|2020-12-22 16:40:00|26515.1|26508.1|26507.6|26500.6|26522.6|26515.6|26497.6|26490.6|234
1608655500000|2020-12-22 16:45:00|26512.6|26505.6|26512.6|26505.6|26517.6|26510.6|26502.6|26495.6|127
1608655800000|2020-12-22 16:50:00|26510.1|26503.1|26512.6|26505.6|26515.1|26508.1|26507.6|26500.6|66
1608656100000|2020-12-22 16:55:00|26515.1|26508.1|26522.6|26515.6|26527.6|26520.6|26515.1|26508.1|58
1608656400000|2020-12-22 17:00:00|26525.1|26518.1|26525.1|26518.1|26532.6|26525.6|26522.6|26515.6|113
1608656700000|2020-12-22 17:05:00|26527.6|26520.6|26527.6|26520.6|26537.6|26530.6|26522.6|26515.6|86
1608657000000|2020-12-22 17:10:00|26530.1|26523.1|26542.6|26535.6|26542.6|26535.6|26527.6|26520.6|54
1608657300000|2020-12-22 17:15:00|26545.1|26538.1|26552.6|26545.6|26555.1|26548.1|26542.6|26535.6|107
1608657600000|2020-12-22 17:20:00|26547.6|26540.6|26552.6|26545.6|26555.1|26548.1|26547.6|26540.6|104
1608657900000|2020-12-22 17:25:00|26547.6|26540.6|26547.6|26540.6|26552.6|26545.6|26545.1|26538.1|85
1608658200000|2020-12-22 17:30:00|26552.6|26545.6|26557.6|26550.6|26557.6|26550.6|26552.6|26545.6|52
1608658500000|2020-12-22 17:35:00|26562.6|26555.6|26562.6|26555.6|26567.6|26560.6|26557.6|26550.6|74
1608658800000|2020-12-22 17:40:00|26567.6|26560.6|26567.6|26560.6|26567.6|26560.6|26557.6|26550.6|116
1608659100000|2020-12-22 17:45:00|26562.6|26555.6|26567.6|26560.6|26567.6|26560.6|26562.6|26555.6|38
1608659400000|2020-12-22 17:50:00|26572.6|26565.6|26567.6|26560.6|26572.6|26565.6|26567.6|26560.6|23
1608659700000|2020-12-22 17:55:00|26565.1|26558.1|26562.6|26555.6|26567.6|26560.6|26562.6|26555.6|80
1608660000000|2020-12-22 18:00:00|26567.6|26560.6|26567.6|26560.6|26577.6|26570.6|26565.1|26558.1|152
1608660300000|2020-12-22 18:05:00|26570.1|26563.1|26572.6|26565.6|26572.6|26565.6|26567.6|26560.6|11
1608660600000|2020-12-22 18:10:00|26575.1|26568.1|26572.6|26565.6|26577.6|26570.6|26572.6|26565.6|14
1608660900000|2020-12-22 18:15:00|26575.1|26568.1|26577.6|26570.6|26577.6|26570.6|26572.6|26565.6|17
1608661200000|2020-12-22 18:20:00|26582.6|26575.6|26582.6|26575.6|26582.6|26575.6|26582.6|26575.6|8
1608661500000|2020-12-22 18:25:00|26587.6|26580.6|26587.6|26580.6|26587.6|26580.6|26582.6|26575.6|21
1608661800000|2020-12-22 18:30:00|26582.6|26575.6|26592.6|26585.6|26592.6|26585.6|26582.6|26575.6|26
1608662100000|2020-12-22 18:35:00|26587.6|26580.6|26592.6|26585.6|26597.6|26590.6|26587.6|26580.6|66
1608662400000|2020-12-22 18:40:00|26587.6|26580.6|26577.6|26570.6|26587.6|26580.6|26577.6|26570.6|70
1608662700000|2020-12-22 18:45:00|26580.1|26573.1|26577.6|26570.6|26587.6|26580.6|26577.6|26570.6|69
1608663000000|2020-12-22 18:50:00|26580.1|26573.1|26592.6|26585.6|26592.6|26585.6|26580.1|26573.1|30
1608663300000|2020-12-22 18:55:00|26587.6|26580.6|26582.6|26575.6|26592.6|26585.6|26580.1|26573.1|51
1608663600000|2020-12-22 19:00:00|26585.1|26578.1|26585.1|26578.1|26587.6|26580.6|26582.6|26575.6|19
1608663900000|2020-12-22 19:05:00|26582.6|26575.6|26572.6|26565.6|26587.6|26580.6|26572.6|26565.6|83
1608664200000|2020-12-22 19:10:00|26575.1|26568.1|26577.6|26570.6|26577.6|26570.6|26572.6|26565.6|45
1608664500000|2020-12-22 19:15:00|26575.1|26568.1|26582.6|26575.6|26582.6|26575.6|26575.1|26568.1|26
1608664800000|2020-12-22 19:20:00|26585.1|26578.1|26582.6|26575.6|26587.6|26580.6|26577.6|26570.6|38
1608665100000|2020-12-22 19:25:00|26577.6|26570.6|26582.6|26575.6|26582.6|26575.6|26577.6|26570.6|46
1608665400000|2020-12-22 19:30:00|26577.6|26570.6|26572.6|26565.6|26580.1|26573.1|26572.6|26565.6|45
1608665700000|2020-12-22 19:35:00|26575.1|26568.1|26552.6|26545.6|26575.1|26568.1|26552.6|26545.6|102
1608666000000|2020-12-22 19:40:00|26557.6|26550.6|26557.6|26550.6|26562.6|26555.6|26552.6|26545.6|38
1608666300000|2020-12-22 19:45:00|26552.6|26545.6|26562.6|26555.6|26565.1|26558.1|26552.6|26545.6|46
1608666600000|2020-12-22 19:50:00|26565.1|26558.1|26567.6|26560.6|26572.6|26565.6|26562.6|26555.6|64
1608666900000|2020-12-22 19:55:00|26572.6|26565.6|26577.6|26570.6|26577.6|26570.6|26567.6|26560.6|53
1608667200000|2020-12-22 20:00:00|26572.6|26565.6|26575.1|26568.1|26582.6|26575.6|26572.6|26565.6|57
1608667500000|2020-12-22 20:05:00|26572.6|26565.6|26552.6|26545.6|26575.1|26568.1|26552.6|26545.6|66
1608667800000|2020-12-22 20:10:00|26550.1|26543.1|26570.1|26563.1|26572.6|26565.6|26540.1|26533.1|139
1608668100000|2020-12-22 20:15:00|26572.6|26565.6|26567.6|26560.6|26572.6|26565.6|26565.1|26558.1|105
1608668400000|2020-12-22 20:20:00|26565.1|26558.1|26570.1|26563.1|26575.1|26568.1|26562.6|26555.6|90
1608668700000|2020-12-22 20:25:00|26567.6|26560.6|26567.6|26560.6|26572.6|26565.6|26562.6|26555.6|170
1608669000000|2020-12-22 20:30:00|26562.6|26555.6|26572.6|26565.6|26577.6|26570.6|26562.6|26555.6|149
1608669300000|2020-12-22 20:35:00|26567.6|26560.6|26567.6|26560.6|26577.6|26570.6|26565.1|26558.1|142
1608669600000|2020-12-22 20:40:00|26565.1|26558.1|26575.1|26568.1|26577.6|26570.6|26557.6|26550.6|77
1608669900000|2020-12-22 20:45:00|26577.6|26570.6|26610.1|26603.1|26617.6|26610.6|26575.1|26568.1|321
1608670200000|2020-12-22 20:50:00|26607.6|26600.6|26612.6|26605.6|26622.6|26615.6|26602.6|26595.6|455
1608670500000|2020-12-22 20:55:00|26615.1|26608.1|26602.6|26595.6|26637.6|26630.6|26602.6|26595.6|692
1608670800000|2020-12-22 21:00:00|26605.1|26598.1|26587.6|26580.6|26612.6|26605.6|26582.6|26575.6|68
1608671100000|2020-12-22 21:05:00|26592.6|26585.6|26587.6|26580.6|26592.6|26585.6|26582.6|26575.6|28
1608671400000|2020-12-22 21:10:00|26582.6|26575.6|26582.6|26575.6|26587.6|26580.6|26582.6|26575.6|15
1608671700000|2020-12-22 21:15:00|26586.6|26571.6|26594.1|26579.1|26594.1|26579.1|26586.6|26571.6|3
1608672000000|2020-12-22 21:20:00|26591.6|26576.6|26601.6|26586.6|26601.6|26586.6|26591.6|26576.6|29
1608672300000|2020-12-22 21:25:00|26599.1|26584.1|26596.6|26581.6|26599.1|26584.1|26596.6|26581.6|6
1608672600000|2020-12-22 21:30:00|26594.1|26579.1|26591.6|26576.6|26594.1|26579.1|26586.6|26571.6|10
1608672900000|2020-12-22 21:35:00|26589.1|26574.1|26586.6|26571.6|26589.1|26574.1|26586.6|26571.6|1
1608673200000|2020-12-22 21:40:00|26584.1|26569.1|26586.6|26571.6|26586.6|26571.6|26581.6|26566.6|11
1608673500000|2020-12-22 21:45:00|26584.1|26569.1|26561.6|26546.6|26584.1|26569.1|26561.6|26546.6|69
1608673800000|2020-12-22 21:50:00|26564.1|26549.1|26569.1|26554.1|26569.1|26554.1|26564.1|26549.1|9
1608674100000|2020-12-22 21:55:00|26564.1|26549.1|26564|26534|26580.2|26550.2|26554.1|26532.8|20
1608674400000|2020-12-22 22:00:00|26564.2|26534.2|26565|26535|26565.5|26535.5|26564.2|26534.2|0
1608674700000|2020-12-22 22:05:00|26564.8|26534.8|26564.6|26534.6|26565.5|26535.5|26564.4|26534.4|0
1608675000000|2020-12-22 22:10:00|26564.8|26534.8|26564.6|26534.6|26565.1|26535.1|26564.4|26534.4|0
1608675300000|2020-12-22 22:15:00|26564|26534|26563.8|26533.8|26564|26534|26563.8|26533.8|0
1608675600000|2020-12-22 22:20:00|26564|26534|26563.1|26533.1|26564|26534|26563.1|26533.1|0
1608675900000|2020-12-22 22:25:00|26564|26534|26564.3|26534.3|26564.5|26534.5|26564|26534|0
1608676200000|2020-12-22 22:30:00|26564.5|26534.5|26564|26534|26564.5|26534.5|26564|26534|0
1608676500000|2020-12-22 22:35:00|26563.4|26533.4|26563.5|26533.5|26563.7|26533.7|26563.4|26533.4|0
1608676800000|2020-12-22 22:40:00|26563|26533|26563|26533|26563|26533|26563|26533|0
1608677100000|2020-12-22 22:45:00|26563.3|26533.3|26563|26533|26563.7|26533.7|26562.8|26532.8|0
1608677400000|2020-12-22 22:50:00|26564.4|26534.4|26565.3|26535.3|26566.2|26536.2|26564.4|26534.4|0
1608677700000|2020-12-22 22:55:00|26565.1|26535.1|26565.2|26535.2|26565.2|26535.2|26564.5|26534.5|0
1608678000000|2020-12-22 23:00:00|26562|26532|26571.6|26556.6|26576.6|26561.6|26556.6|26530.1|58
1608678300000|2020-12-22 23:05:00|26576.6|26561.6|26581.6|26566.6|26586.6|26571.6|26571.6|26556.6|15
1608678600000|2020-12-22 23:10:00|26584.1|26569.1|26586.6|26571.6|26594.1|26579.1|26584.1|26569.1|20
1608678900000|2020-12-22 23:15:00|26591.6|26576.6|26581.6|26566.6|26591.6|26576.6|26581.6|26566.6|17
1608679200000|2020-12-22 23:20:00|26584.1|26569.1|26581.6|26566.6|26586.6|26571.6|26581.6|26566.6|15
1608679500000|2020-12-22 23:25:00|26586.6|26571.6|26586.6|26571.6|26591.6|26576.6|26586.6|26571.6|41
1608679800000|2020-12-22 23:30:00|26582.6|26575.6|26587.6|26580.6|26592.6|26585.6|26577.6|26570.6|15717
1608680100000|2020-12-22 23:35:00|26592.6|26585.6|26597.6|26590.6|26597.6|26590.6|26592.6|26585.6|60
1608680400000|2020-12-22 23:40:00|26602.6|26595.6|26622.6|26615.6|26627.6|26620.6|26602.6|26595.6|309
1608680700000|2020-12-22 23:45:00|26617.6|26610.6|26607.6|26600.6|26627.6|26620.6|26607.6|26600.6|381
1608681000000|2020-12-22 23:50:00|26605.1|26598.1|26582.6|26575.6|26605.1|26598.1|26582.6|26575.6|347
1608681300000|2020-12-22 23:55:00|26585.1|26578.1|26582.6|26575.6|26592.6|26585.6|26562.6|26555.6|303
1608681600000|2020-12-23 00:00:00|26577.6|26570.6|26557.6|26550.6|26582.6|26575.6|26527.6|26520.6|1300
1608681900000|2020-12-23 00:05:00|26555.1|26548.1|26522.6|26515.6|26557.6|26550.6|26517.6|26510.6|665
1608682200000|2020-12-23 00:10:00|26525.1|26518.1|26547.6|26540.6|26577.6|26570.6|26522.6|26515.6|689
1608682500000|2020-12-23 00:15:00|26545.1|26538.1|26562.6|26555.6|26572.6|26565.6|26545.1|26538.1|431
1608682800000|2020-12-23 00:20:00|26560.1|26553.1|26510.1|26503.1|26562.6|26555.6|26497.6|26490.6|683
1608683100000|2020-12-23 00:25:00|26512.6|26505.6|26532.6|26525.6|26552.6|26545.6|26512.6|26505.6|491
1608683400000|2020-12-23 00:30:00|26527.6|26520.6|26517.6|26510.6|26532.6|26525.6|26502.6|26495.6|357
1608683700000|2020-12-23 00:35:00|26512.6|26505.6|26512.6|26505.6|26522.6|26515.6|26497.6|26490.6|368
1608684000000|2020-12-23 00:40:00|26515.1|26508.1|26510.1|26503.1|26530.1|26523.1|26502.6|26495.6|358
1608684300000|2020-12-23 00:45:00|26507.6|26500.6|26497.6|26490.6|26522.6|26515.6|26497.6|26490.6|250
1608684600000|2020-12-23 00:50:00|26500.1|26493.1|26452.6|26445.6|26507.6|26500.6|26447.6|26440.6|577
1608684900000|2020-12-23 00:55:00|26447.6|26440.6|26442.6|26435.6|26457.6|26450.6|26417.6|26410.6|839
1608685200000|2020-12-23 01:00:00|26440.1|26433.1|26452.6|26445.6|26457.6|26450.6|26412.6|26405.6|666
1608685500000|2020-12-23 01:05:00|26450.1|26443.1|26427.6|26420.6|26452.6|26445.6|26422.6|26415.6|377
1608685800000|2020-12-23 01:10:00|26425.1|26418.1|26452.6|26445.6|26457.6|26450.6|26422.6|26415.6|323
1608686100000|2020-12-23 01:15:00|26455.1|26448.1|26472.6|26465.6|26487.6|26480.6|26455.1|26448.1|390
1608686400000|2020-12-23 01:20:00|26470.1|26463.1|26465.1|26458.1|26472.6|26465.6|26445.1|26438.1|238
1608686700000|2020-12-23 01:25:00|26462.6|26455.6|26480.1|26473.1|26492.6|26485.6|26462.6|26455.6|352
1608687000000|2020-12-23 01:30:00|26482.6|26475.6|26457.6|26450.6|26497.6|26490.6|26452.6|26445.6|448
1608687300000|2020-12-23 01:35:00|26460.1|26453.1|26467.6|26460.6|26477.6|26470.6|26457.6|26450.6|293
1608687600000|2020-12-23 01:40:00|26470.1|26463.1|26487.6|26480.6|26492.6|26485.6|26467.6|26460.6|253
1608687900000|2020-12-23 01:45:00|26492.6|26485.6|26505.1|26498.1|26507.6|26500.6|26487.6|26480.6|298
1608688200000|2020-12-23 01:50:00|26502.6|26495.6|26507.6|26500.6|26522.6|26515.6|26497.6|26490.6|267
1608688500000|2020-12-23 01:55:00|26505.1|26498.1|26487.6|26480.6|26510.1|26503.1|26487.6|26480.6|276
1608688800000|2020-12-23 02:00:00|26490.1|26483.1|26477.6|26470.6|26497.6|26490.6|26467.6|26460.6|309
1608689100000|2020-12-23 02:05:00|26475.1|26468.1|26492.6|26485.6|26492.6|26485.6|26462.6|26455.6|223
1608689400000|2020-12-23 02:10:00|26495.1|26488.1|26482.6|26475.6|26497.6|26490.6|26477.6|26470.6|152
1608689700000|2020-12-23 02:15:00|26477.6|26470.6|26457.6|26450.6|26482.6|26475.6|26457.6|26450.6|163
1608690000000|2020-12-23 02:20:00|26460.1|26453.1|26467.6|26460.6|26467.6|26460.6|26452.6|26445.6|196
1608690300000|2020-12-23 02:25:00|26465.1|26458.1|26462.6|26455.6|26467.6|26460.6|26452.6|26445.6|279
1608690600000|2020-12-23 02:30:00|26465.1|26458.1|26477.6|26470.6|26482.6|26475.6|26457.6|26450.6|134
1608690900000|2020-12-23 02:35:00|26480.1|26473.1|26482.6|26475.6|26492.6|26485.6|26480.1|26473.1|130
1608691200000|2020-12-23 02:40:00|26487.6|26480.6|26472.6|26465.6|26487.6|26480.6|26467.6|26460.6|108
1608691500000|2020-12-23 02:45:00|26470.1|26463.1|26467.6|26460.6|26472.6|26465.6|26462.6|26455.6|45
1608691800000|2020-12-23 02:50:00|26470.1|26463.1|26477.6|26470.6|26477.6|26470.6|26470.1|26463.1|40
1608692100000|2020-12-23 02:55:00|26482.6|26475.6|26477.6|26470.6|26487.6|26480.6|26477.6|26470.6|76
1608692400000|2020-12-23 03:00:00|26475.1|26468.1|26477.6|26470.6|26482.6|26475.6|26467.6|26460.6|103
1608692700000|2020-12-23 03:05:00|26475.1|26468.1|26480.1|26473.1|26487.6|26480.6|26472.6|26465.6|102
1608693000000|2020-12-23 03:10:00|26482.6|26475.6|26487.6|26480.6|26487.6|26480.6|26472.6|26465.6|62
1608693300000|2020-12-23 03:15:00|26485.1|26478.1|26507.6|26500.6|26507.6|26500.6|26482.6|26475.6|110
1608693600000|2020-12-23 03:20:00|26505.1|26498.1|26512.6|26505.6|26512.6|26505.6|26497.6|26490.6|122
1608693900000|2020-12-23 03:25:00|26510.1|26503.1|26502.6|26495.6|26512.6|26505.6|26502.6|26495.6|115
1608694200000|2020-12-23 03:30:00|26505.1|26498.1|26497.6|26490.6|26507.6|26500.6|26487.6|26480.6|184
1608694500000|2020-12-23 03:35:00|26495.1|26488.1|26492.6|26485.6|26497.6|26490.6|26487.6|26480.6|137
1608694800000|2020-12-23 03:40:00|26495.1|26488.1|26487.6|26480.6|26497.6|26490.6|26482.6|26475.6|122
1608695100000|2020-12-23 03:45:00|26490.1|26483.1|26507.6|26500.6|26507.6|26500.6|26482.6|26475.6|185
1608695400000|2020-12-23 03:50:00|26505.1|26498.1|26502.6|26495.6|26507.6|26500.6|26497.6|26490.6|229
1608695700000|2020-12-23 03:55:00|26500.1|26493.1|26512.6|26505.6|26512.6|26505.6|26497.6|26490.6|137
1608696000000|2020-12-23 04:00:00|26510.1|26503.1|26517.6|26510.6|26517.6|26510.6|26502.6|26495.6|110
1608696300000|2020-12-23 04:05:00|26522.6|26515.6|26557.6|26550.6|26557.6|26550.6|26517.6|26510.6|480
1608696600000|2020-12-23 04:10:00|26555.1|26548.1|26542.6|26535.6|26555.1|26548.1|26532.6|26525.6|288
1608696900000|2020-12-23 04:15:00|26545.1|26538.1|26542.6|26535.6|26557.6|26550.6|26542.6|26535.6|267
1608697200000|2020-12-23 04:20:00|26545.1|26538.1|26537.6|26530.6|26550.1|26543.1|26537.6|26530.6|127
1608697500000|2020-12-23 04:25:00|26540.1|26533.1|26527.6|26520.6|26542.6|26535.6|26527.6|26520.6|88
1608697800000|2020-12-23 04:30:00|26530.1|26523.1|26522.6|26515.6|26537.6|26530.6|26522.6|26515.6|117
1608698100000|2020-12-23 04:35:00|26517.6|26510.6|26517.6|26510.6|26522.6|26515.6|26517.6|26510.6|70
1608698400000|2020-12-23 04:40:00|26522.6|26515.6|26522.6|26515.6|26522.6|26515.6|26517.6|26510.6|75
1608698700000|2020-12-23 04:45:00|26520.1|26513.1|26517.6|26510.6|26522.6|26515.6|26517.6|26510.6|41
1608699000000|2020-12-23 04:50:00|26512.6|26505.6|26517.6|26510.6|26522.6|26515.6|26512.6|26505.6|174
1608699300000|2020-12-23 04:55:00|26515.1|26508.1|26512.6|26505.6|26517.6|26510.6|26507.6|26500.6|166
1608699600000|2020-12-23 05:00:00|26510.1|26503.1|26512.6|26505.6|26517.6|26510.6|26507.6|26500.6|149
1608699900000|2020-12-23 05:05:00|26510.1|26503.1|26517.6|26510.6|26522.6|26515.6|26510.1|26503.1|147
1608700200000|2020-12-23 05:10:00|26522.6|26515.6|26527.6|26520.6|26527.6|26520.6|26517.6|26510.6|170
1608700500000|2020-12-23 05:15:00|26532.6|26525.6|26532.6|26525.6|26532.6|26525.6|26522.6|26515.6|174
1608700800000|2020-12-23 05:20:00|26527.6|26520.6|26527.6|26520.6|26532.6|26525.6|26515.1|26508.1|185
1608701100000|2020-12-23 05:25:00|26530.1|26523.1|26522.6|26515.6|26530.1|26523.1|26517.6|26510.6|182
1608701400000|2020-12-23 05:30:00|26517.6|26510.6|26522.6|26515.6|26532.6|26525.6|26517.6|26510.6|291
1608701700000|2020-12-23 05:35:00|26520.1|26513.1|26517.6|26510.6|26522.6|26515.6|26517.6|26510.6|128
1608702000000|2020-12-23 05:40:00|26522.6|26515.6|26497.6|26490.6|26522.6|26515.6|26497.6|26490.6|286
1608702300000|2020-12-23 05:45:00|26495.1|26488.1|26512.6|26505.6|26515.1|26508.1|26492.6|26485.6|282
1608702600000|2020-12-23 05:50:00|26515.1|26508.1|26512.6|26505.6|26522.6|26515.6|26512.6|26505.6|226
1608702900000|2020-12-23 05:55:00|26507.6|26500.6|26507.6|26500.6|26527.6|26520.6|26502.6|26495.6|1327
1608703200000|2020-12-23 06:00:00|26502.6|26495.6|26522.6|26515.6|26522.6|26515.6|26497.6|26490.6|1252
1608703500000|2020-12-23 06:05:00|26517.6|26510.6|26537.6|26530.6|26542.6|26535.6|26517.6|26510.6|1463
1608703800000|2020-12-23 06:10:00|26532.6|26525.6|26522.6|26515.6|26542.6|26535.6|26517.6|26510.6|486
1608704100000|2020-12-23 06:15:00|26527.6|26520.6|26537.6|26530.6|26537.6|26530.6|26527.6|26520.6|204
1608704400000|2020-12-23 06:20:00|26532.6|26525.6|26540.1|26533.1|26542.6|26535.6|26532.6|26525.6|79
1608704700000|2020-12-23 06:25:00|26537.6|26530.6|26527.6|26520.6|26540.1|26533.1|26525.1|26518.1|72
1608705000000|2020-12-23 06:30:00|26525.1|26518.1|26522.6|26515.6|26532.6|26525.6|26522.6|26515.6|33
1608705300000|2020-12-23 06:35:00|26525.1|26518.1|26532.6|26525.6|26535.1|26528.1|26525.1|26518.1|23
1608705600000|2020-12-23 06:40:00|26535.1|26528.1|26537.6|26530.6|26542.6|26535.6|26532.6|26525.6|19
1608705900000|2020-12-23 06:45:00|26540.1|26533.1|26557.6|26550.6|26557.6|26550.6|26540.1|26533.1|95
1608706200000|2020-12-23 06:50:00|26552.6|26545.6|26557.6|26550.6|26557.6|26550.6|26552.6|26545.6|37
1608706500000|2020-12-23 06:55:00|26560.1|26553.1|26557.6|26550.6|26562.6|26555.6|26557.6|26550.6|49
1608706800000|2020-12-23 07:00:00|26562.6|26555.6|26562.6|26555.6|26575.1|26568.1|26555.1|26548.1|197
1608707100000|2020-12-23 07:05:00|26560.1|26553.1|26557.6|26550.6|26562.6|26555.6|26550.1|26543.1|28
1608707400000|2020-12-23 07:10:00|26560.1|26553.1|26567.6|26560.6|26577.6|26570.6|26560.1|26553.1|57
1608707700000|2020-12-23 07:15:00|26577.6|26570.6|26580.1|26573.1|26580.1|26573.1|26557.6|26550.6|217
1608708000000|2020-12-23 07:20:00|26577.6|26570.6|26585.1|26578.1|26587.6|26580.6|26577.6|26570.6|49
1608708300000|2020-12-23 07:25:00|26587.6|26580.6|26582.6|26575.6|26587.6|26580.6|26577.6|26570.6|124
1608708600000|2020-12-23 07:30:00|26577.6|26570.6|26572.6|26565.6|26582.6|26575.6|26560.1|26553.1|304
1608708900000|2020-12-23 07:35:00|26577.6|26570.6|26562.6|26555.6|26577.6|26570.6|26562.6|26555.6|106
1608709200000|2020-12-23 07:40:00|26557.6|26550.6|26562.6|26555.6|26562.6|26555.6|26552.6|26545.6|167
1608709500000|2020-12-23 07:45:00|26557.6|26550.6|26572.6|26565.6|26575.1|26568.1|26557.6|26550.6|86
1608709800000|2020-12-23 07:50:00|26577.6|26570.6|26592.6|26585.6|26595.1|26588.1|26572.6|26565.6|92
1608710100000|2020-12-23 07:55:00|26597.6|26590.6|26592.6|26585.6|26600.1|26593.1|26587.6|26580.6|139
1608710400000|2020-12-23 08:00:00|26587.6|26580.6|26597.6|26590.6|26607.6|26600.6|26577.6|26570.6|342
1608710700000|2020-12-23 08:05:00|26602.6|26595.6|26607.6|26600.6|26612.6|26605.6|26597.6|26590.6|233
1608711000000|2020-12-23 08:10:00|26610.1|26603.1|26607.6|26600.6|26612.6|26605.6|26602.6|26595.6|203
1608711300000|2020-12-23 08:15:00|26610.1|26603.1|26612.6|26605.6|26622.6|26615.6|26607.6|26600.6|287
1608711600000|2020-12-23 08:20:00|26615.1|26608.1|26612.6|26605.6|26622.6|26615.6|26612.6|26605.6|192
1608711900000|2020-12-23 08:25:00|26615.1|26608.1|26612.6|26605.6|26622.6|26615.6|26612.6|26605.6|261
1608712200000|2020-12-23 08:30:00|26615.1|26608.1|26600.1|26593.1|26617.6|26610.6|26597.6|26590.6|112
1608712500000|2020-12-23 08:35:00|26597.6|26590.6|26587.6|26580.6|26605.1|26598.1|26587.6|26580.6|53
1608712800000|2020-12-23 08:40:00|26592.6|26585.6|26602.6|26595.6|26607.6|26600.6|26585.1|26578.1|95
1608713100000|2020-12-23 08:45:00|26605.1|26598.1|26602.6|26595.6|26612.6|26605.6|26602.6|26595.6|93
1608713400000|2020-12-23 08:50:00|26607.6|26600.6|26610.1|26603.1|26612.6|26605.6|26607.6|26600.6|46
1608713700000|2020-12-23 08:55:00|26612.6|26605.6|26607.6|26600.6|26622.6|26615.6|26607.6|26600.6|46
1608714000000|2020-12-23 09:00:00|26612.6|26605.6|26607.6|26600.6|26612.6|26605.6|26602.6|26595.6|86
1608714300000|2020-12-23 09:05:00|26610.1|26603.1|26615.1|26608.1|26615.1|26608.1|26607.6|26600.6|19
1608714600000|2020-12-23 09:10:00|26617.6|26610.6|26607.6|26600.6|26617.6|26610.6|26602.6|26595.6|37
1608714900000|2020-12-23 09:15:00|26610.1|26603.1|26605.1|26598.1|26615.1|26608.1|26602.6|26595.6|40
1608715200000|2020-12-23 09:20:00|26602.6|26595.6|26592.6|26585.6|26605.1|26598.1|26592.6|26585.6|136
1608715500000|2020-12-23 09:25:00|26587.6|26580.6|26592.6|26585.6|26592.6|26585.6|26582.6|26575.6|57
1608715800000|2020-12-23 09:30:00|26597.6|26590.6|26597.6|26590.6|26602.6|26595.6|26592.6|26585.6|34
1608716100000|2020-12-23 09:35:00|26602.6|26595.6|26592.6|26585.6|26602.6|26595.6|26592.6|26585.6|54
1608716400000|2020-12-23 09:40:00|26597.6|26590.6|26597.6|26590.6|26602.6|26595.6|26592.6|26585.6|45
1608716700000|2020-12-23 09:45:00|26602.6|26595.6|26597.6|26590.6|26607.6|26600.6|26597.6|26590.6|51
1608717000000|2020-12-23 09:50:00|26600.1|26593.1|26602.6|26595.6|26602.6|26595.6|26597.6|26590.6|24
1608717300000|2020-12-23 09:55:00|26600.1|26593.1|26597.6|26590.6|26602.6|26595.6|26597.6|26590.6|28
1608717600000|2020-12-23 10:00:00|26600.1|26593.1|26600.1|26593.1|26602.6|26595.6|26597.6|26590.6|15
1608717900000|2020-12-23 10:05:00|26597.6|26590.6|26605.1|26598.1|26607.6|26600.6|26597.6|26590.6|28
1608718200000|2020-12-23 10:10:00|26602.6|26595.6|26607.6|26600.6|26612.6|26605.6|26602.6|26595.6|20
1608718500000|2020-12-23 10:15:00|26612.6|26605.6|26612.6|26605.6|26617.6|26610.6|26607.6|26600.6|131
1608718800000|2020-12-23 10:20:00|26615.1|26608.1|26612.6|26605.6|26615.1|26608.1|26607.6|26600.6|12
1608719100000|2020-12-23 10:25:00|26610.1|26603.1|26612.6|26605.6|26612.6|26605.6|26607.6|26600.6|24
1608719400000|2020-12-23 10:30:00|26610.1|26603.1|26607.6|26600.6|26612.6|26605.6|26607.6|26600.6|51
1608719700000|2020-12-23 10:35:00|26602.6|26595.6|26602.6|26595.6|26607.6|26600.6|26602.6|26595.6|32
1608720000000|2020-12-23 10:40:00|26605.1|26598.1|26607.6|26600.6|26607.6|26600.6|26602.6|26595.6|64
1608720300000|2020-12-23 10:45:00|26610.1|26603.1|26607.6|26600.6|26612.6|26605.6|26607.6|26600.6|48
1608720600000|2020-12-23 10:50:00|26605.1|26598.1|26607.6|26600.6|26612.6|26605.6|26602.6|26595.6|84
1608720900000|2020-12-23 10:55:00|26610.1|26603.1|26607.6|26600.6|26612.6|26605.6|26607.6|26600.6|27
1608721200000|2020-12-23 11:00:00|26602.6|26595.6|26600.1|26593.1|26607.6|26600.6|26597.6|26590.6|11
1608721500000|2020-12-23 11:05:00|26602.6|26595.6|26605.1|26598.1|26607.6|26600.6|26597.6|26590.6|28
1608721800000|2020-12-23 11:10:00|26607.6|26600.6|26602.6|26595.6|26607.6|26600.6|26597.6|26590.6|22
1608722100000|2020-12-23 11:15:00|26597.6|26590.6|26600.1|26593.1|26602.6|26595.6|26597.6|26590.6|13
1608722400000|2020-12-23 11:20:00|26597.6|26590.6|26602.6|26595.6|26602.6|26595.6|26597.6|26590.6|9
1608723000000|2020-12-23 11:30:00|26597.6|26590.6|26590.1|26583.1|26600.1|26593.1|26587.6|26580.6|125
1608723300000|2020-12-23 11:35:00|26587.6|26580.6|26587.6|26580.6|26592.6|26585.6|26582.6|26575.6|37
1608723600000|2020-12-23 11:40:00|26585.1|26578.1|26582.6|26575.6|26585.1|26578.1|26577.6|26570.6|40
1608724200000|2020-12-23 11:50:00|||||||||18
1608724500000|2020-12-23 11:55:00|26587.6|26580.6|26592.6|26585.6|26592.6|26585.6|26587.6|26580.6|24
1608724800000|2020-12-23 12:00:00|26587.6|26580.6|26582.6|26575.6|26587.6|26580.6|26582.6|26575.6|17
1608725100000|2020-12-23 12:05:00|26585.1|26578.1|26582.6|26575.6|26585.1|26578.1|26582.6|26575.6|7
1608725400000|2020-12-23 12:10:00|26585.1|26578.1|26587.6|26580.6|26587.6|26580.6|26582.6|26575.6|14
1608725700000|2020-12-23 12:15:00|26585.1|26578.1|26582.6|26575.6|26587.6|26580.6|26582.6|26575.6|18
1608726000000|2020-12-23 12:20:00|26585.1|26578.1|26582.6|26575.6|26587.6|26580.6|26582.6|26575.6|9
1608726300000|2020-12-23 12:25:00|26580.1|26573.1|26580.1|26573.1|26582.6|26575.6|26572.6|26565.6|26
1608726600000|2020-12-23 12:30:00|26582.6|26575.6|26577.6|26570.6|26585.1|26578.1|26577.6|26570.6|4
1608726900000|2020-12-23 12:35:00|26580.1|26573.1|26577.6|26570.6|26587.6|26580.6|26577.6|26570.6|16
1608727200000|2020-12-23 12:40:00|26580.1|26573.1|26582.6|26575.6|26582.6|26575.6|26577.6|26570.6|10
1608727500000|2020-12-23 12:45:00|26585.1|26578.1|26582.6|26575.6|26587.6|26580.6|26582.6|26575.6|11
1608727800000|2020-12-23 12:50:00|26587.6|26580.6|26592.6|26585.6|26592.6|26585.6|26582.6|26575.6|22
1608728100000|2020-12-23 12:55:00|26590.1|26583.1|26592.6|26585.6|26592.6|26585.6|26587.6|26580.6|7
1608728400000|2020-12-23 13:00:00|26590.1|26583.1|26592.6|26585.6|26592.6|26585.6|26590.1|26583.1|22
1608728700000|2020-12-23 13:05:00|26595.1|26588.1|26602.6|26595.6|26602.6|26595.6|26595.1|26588.1|13
1608729000000|2020-12-23 13:10:00|26605.1|26598.1|26602.6|26595.6|26605.1|26598.1|26597.6|26590.6|35
1608729300000|2020-12-23 13:15:00|26600.1|26593.1|26602.6|26595.6|26602.6|26595.6|26597.6|26590.6|13
1608729600000|2020-12-23 13:20:00|26605.1|26598.1|26612.6|26605.6|26612.6|26605.6|26602.6|26595.6|24
1608729900000|2020-12-23 13:25:00|26610.1|26603.1|26607.6|26600.6|26612.6|26605.6|26607.6|26600.6|18
1608730200000|2020-12-23 13:30:00|26610.1|26603.1|26607.6|26600.6|26612.6|26605.6|26602.6|26595.6|32
1608730500000|2020-12-23 13:35:00|26612.6|26605.6|26612.6|26605.6|26617.6|26610.6|26607.6|26600.6|295
1608730800000|2020-12-23 13:40:00|26615.1|26608.1|26617.6|26610.6|26617.6|26610.6|26612.6|26605.6|46
1608731100000|2020-12-23 13:45:00|26622.6|26615.6|26632.6|26625.6|26632.6|26625.6|26622.6|26615.6|197
1608731400000|2020-12-23 13:50:00|26627.6|26620.6|26632.6|26625.6|26632.6|26625.6|26627.6|26620.6|155
1608731700000|2020-12-23 13:55:00|26635.1|26628.1|26632.6|26625.6|26637.6|26630.6|26632.6|26625.6|62
1608732000000|2020-12-23 14:00:00|26635.1|26628.1|26632.6|26625.6|26635.1|26628.1|26627.6|26620.6|106
1608732300000|2020-12-23 14:05:00|26630.1|26623.1|26627.6|26620.6|26632.6|26625.6|26627.6|26620.6|26
1608732600000|2020-12-23 14:10:00|26630.1|26623.1|26637.6|26630.6|26637.6|26630.6|26630.1|26623.1|71
1608732900000|2020-12-23 14:15:00|26642.6|26635.6|26647.6|26640.6|26657.6|26650.6|26642.6|26635.6|236
1608733200000|2020-12-23 14:20:00|26642.6|26635.6|26662.6|26655.6|26662.6|26655.6|26642.6|26635.6|95
1608733500000|2020-12-23 14:25:00|26665.1|26658.1|26662.6|26655.6|26672.6|26665.6|26657.6|26650.6|172
1608733800000|2020-12-23 14:30:00|26667.6|26660.6|26662.6|26655.6|26667.6|26660.6|26647.6|26640.6|372
1608734100000|2020-12-23 14:35:00|26667.6|26660.6|26670.1|26663.1|26672.6|26665.6|26662.6|26655.6|221
1608734400000|2020-12-23 14:40:00|26672.6|26665.6|26672.6|26665.6|26682.6|26675.6|26667.6|26660.6|243
1608734700000|2020-12-23 14:45:00|26677.6|26670.6|26672.6|26665.6|26677.6|26670.6|26652.6|26645.6|208
1608735000000|2020-12-23 14:50:00|26670.1|26663.1|26677.6|26670.6|26682.6|26675.6|26670.1|26663.1|183
1608735300000|2020-12-23 14:55:00|26680.1|26673.1|26680.1|26673.1|26682.6|26675.6|26667.6|26660.6|161
1608735600000|2020-12-23 15:00:00|26677.6|26670.6|26677.6|26670.6|26702.6|26695.6|26672.6|26665.6|312
1608735900000|2020-12-23 15:05:00|26680.1|26673.1|26672.6|26665.6|26692.6|26685.6|26667.6|26660.6|104
1608736200000|2020-12-23 15:10:00|26675.1|26668.1|26667.6|26660.6|26677.6|26670.6|26662.6|26655.6|128
1608736500000|2020-12-23 15:15:00|26670.1|26663.1|26657.6|26650.6|26672.6|26665.6|26647.6|26640.6|137
1608736800000|2020-12-23 15:20:00|26660.1|26653.1|26652.6|26645.6|26662.6|26655.6|26650.1|26643.1|70
1608737100000|2020-12-23 15:25:00|26657.6|26650.6|26662.6|26655.6|26662.6|26655.6|26657.6|26650.6|32
1608737400000|2020-12-23 15:30:00|26657.6|26650.6|26672.6|26665.6|26677.6|26670.6|26657.6|26650.6|103
1608737700000|2020-12-23 15:35:00|26677.6|26670.6|26682.6|26675.6|26682.6|26675.6|26672.6|26665.6|82
1608738000000|2020-12-23 15:40:00|26677.6|26670.6|26687.6|26680.6|26687.6|26680.6|26672.6|26665.6|205
1608738300000|2020-12-23 15:45:00|26685.1|26678.1|26687.6|26680.6|26692.6|26685.6|26682.6|26675.6|118
1608738600000|2020-12-23 15:50:00|26690.1|26683.1|26682.6|26675.6|26697.6|26690.6|26677.6|26670.6|189
1608738900000|2020-12-23 15:55:00|26685.1|26678.1|26702.6|26695.6|26707.6|26700.6|26685.1|26678.1|208
1608739200000|2020-12-23 16:00:00|26707.6|26700.6|26702.6|26695.6|26707.6|26700.6|26702.6|26695.6|83
1608739500000|2020-12-23 16:05:00|26707.6|26700.6|26707.6|26700.6|26712.6|26705.6|26702.6|26695.6|154
1608739800000|2020-12-23 16:10:00|26712.6|26705.6|26722.6|26715.6|26727.6|26720.6|26712.6|26705.6|286
1608740100000|2020-12-23 16:15:00|26717.6|26710.6|26717.6|26710.6|26727.6|26720.6|26712.6|26705.6|342
1608740400000|2020-12-23 16:20:00|26722.6|26715.6|26717.6|26710.6|26727.6|26720.6|26712.6|26705.6|1026
1608740700000|2020-12-23 16:25:00|26720.1|26713.1|26707.6|26700.6|26722.6|26715.6|26707.6|26700.6|329
1608741000000|2020-12-23 16:30:00|26710.1|26703.1|26702.6|26695.6|26712.6|26705.6|26700.1|26693.1|200
1608741300000|2020-12-23 16:35:00|26697.6|26690.6|26697.6|26690.6|26697.6|26690.6|26697.6|26690.6|38
1608741600000|2020-12-23 16:40:00|26702.6|26695.6|26697.6|26690.6|26702.6|26695.6|26697.6|26690.6|121
1608741900000|2020-12-23 16:45:00|26692.6|26685.6|26707.6|26700.6|26707.6|26700.6|26687.6|26680.6|294
1608742200000|2020-12-23 16:50:00|26712.6|26705.6|26707.6|26700.6|26712.6|26705.6|26707.6|26700.6|68
1608742500000|2020-12-23 16:55:00|26710.1|26703.1|26722.6|26715.6|26727.6|26720.6|26707.6|26700.6|186
1608742800000|2020-12-23 17:00:00|26727.6|26720.6|26727.6|26720.6|26727.6|26720.6|26722.6|26715.6|81
1608743100000|2020-12-23 17:05:00|26722.6|26715.6|26722.6|26715.6|26727.6|26720.6|26722.6|26715.6|36
1608743400000|2020-12-23 17:10:00|26727.6|26720.6|26732.6|26725.6|26732.6|26725.6|26727.6|26720.6|22
1608743700000|2020-12-23 17:15:00|26727.6|26720.6|26722.6|26715.6|26727.6|26720.6|26717.6|26710.6|90
1608744000000|2020-12-23 17:20:00|26717.6|26710.6|26717.6|26710.6|26717.6|26710.6|26717.6|26710.6|42
1608744300000|2020-12-23 17:25:00|26712.6|26705.6|26722.6|26715.6|26722.6|26715.6|26712.6|26705.6|40
1608744600000|2020-12-23 17:30:00|26727.6|26720.6|26732.6|26725.6|26732.6|26725.6|26727.6|26720.6|72
1608744900000|2020-12-23 17:35:00|26727.6|26720.6|26732.6|26725.6|26732.6|26725.6|26727.6|26720.6|19
1608745200000|2020-12-23 17:40:00|26727.6|26720.6|26732.6|26725.6|26732.6|26725.6|26727.6|26720.6|33
1608745500000|2020-12-23 17:45:00|26735.1|26728.1|26722.6|26715.6|26735.1|26728.1|26722.6|26715.6|35
1608745800000|2020-12-23 17:50:00|26717.6|26710.6|26722.6|26715.6|26722.6|26715.6|26717.6|26710.6|13
1608746100000|2020-12-23 17:55:00|26717.6|26710.6|26722.6|26715.6|26722.6|26715.6|26717.6|26710.6|24
1608746400000|2020-12-23 18:00:00|26717.6|26710.6|26717.6|26710.6|26717.6|26710.6|26712.6|26705.6|70
1608746700000|2020-12-23 18:05:00|26712.6|26705.6|26717.6|26710.6|26722.6|26715.6|26707.6|26700.6|122
1608747000000|2020-12-23 18:10:00|26720.1|26713.1|26732.6|26725.6|26732.6|26725.6|26720.1|26713.1|191
1608747300000|2020-12-23 18:15:00|26727.6|26720.6|26727.6|26720.6|26732.6|26725.6|26722.6|26715.6|119
1608747600000|2020-12-23 18:20:00|26730.1|26723.1|26737.6|26730.6|26742.6|26735.6|26730.1|26723.1|39
1608747900000|2020-12-23 18:25:00|26735.1|26728.1|26737.6|26730.6|26740.1|26733.1|26732.6|26725.6|20
1608748200000|2020-12-23 18:30:00|26740.1|26733.1|26747.6|26740.6|26747.6|26740.6|26737.6|26730.6|17
1608748800000|2020-12-23 18:40:00|26742.6|26735.6|26747.6|26740.6|26747.6|26740.6|26742.6|26735.6|20
1608749100000|2020-12-23 18:45:00|||||||||3
1608749700000|2020-12-23 18:55:00|26742.6|26735.6|26737.6|26730.6|26742.6|26735.6|26737.6|26730.6|82
1608750000000|2020-12-23 19:00:00|26732.6|26725.6|26737.6|26730.6|26737.6|26730.6|26732.6|26725.6|57
1608750300000|2020-12-23 19:05:00|26742.6|26735.6|26732.6|26725.6|26742.6|26735.6|26732.6|26725.6|38
1608750600000|2020-12-23 19:10:00|26735.1|26728.1|26737.6|26730.6|26737.6|26730.6|26732.6|26725.6|32
1608750900000|2020-12-23 19:15:00|26732.6|26725.6|26732.6|26725.6|26732.6|26725.6|26732.6|26725.6|12
1608751200000|2020-12-23 19:20:00|26727.6|26720.6|26727.6|26720.6|26727.6|26720.6|26727.6|26720.6|27
1608751500000|2020-12-23 19:25:00|26722.6|26715.6|26717.6|26710.6|26722.6|26715.6|26717.6|26710.6|21
1608751800000|2020-12-23 19:30:00|26722.6|26715.6|26722.6|26715.6|26727.6|26720.6|26722.6|26715.6|76
1608752100000|2020-12-23 19:35:00|26727.6|26720.6|26722.6|26715.6|26727.6|26720.6|26717.6|26710.6|37
1608752400000|2020-12-23 19:40:00|26720.1|26713.1|26717.6|26710.6|26722.6|26715.6|26717.6|26710.6|54
1608752700000|2020-12-23 19:45:00|26712.6|26705.6|26712.6|26705.6|26717.6|26710.6|26712.6|26705.6|50
1608753000000|2020-12-23 19:50:00|26710.1|26703.1|26707.6|26700.6|26712.6|26705.6|26707.6|26700.6|29
1608753300000|2020-12-23 19:55:00|26705.1|26698.1|26702.6|26695.6|26707.6|26700.6|26697.6|26690.6|112
1608753600000|2020-12-23 20:00:00|26697.6|26690.6|26702.6|26695.6|26702.6|26695.6|26697.6|26690.6|68
1608753900000|2020-12-23 20:05:00|26707.6|26700.6|26707.6|26700.6|26707.6|26700.6|26707.6|26700.6|17
1608754200000|2020-12-23 20:10:00|26712.6|26705.6|26712.6|26705.6|26712.6|26705.6|26712.6|26705.6|18
1608754500000|2020-12-23 20:15:00|26707.6|26700.6|26717.6|26710.6|26717.6|26710.6|26707.6|26700.6|109
1608754800000|2020-12-23 20:20:00|26712.6|26705.6|26702.6|26695.6|26712.6|26705.6|26702.6|26695.6|110
1608755100000|2020-12-23 20:25:00|26705.1|26698.1|26697.6|26690.6|26707.6|26700.6|26692.6|26685.6|68
1608755400000|2020-12-23 20:30:00|26700.1|26693.1|26707.6|26700.6|26712.6|26705.6|26700.1|26693.1|66
1608755700000|2020-12-23 20:35:00|26710.1|26703.1|26712.6|26705.6|26720.1|26713.1|26707.6|26700.6|38
1608756000000|2020-12-23 20:40:00|26707.6|26700.6|26717.6|26710.6|26717.6|26710.6|26707.6|26700.6|80
1608756300000|2020-12-23 20:45:00|26712.6|26705.6|26717.6|26710.6|26717.6|26710.6|26712.6|26705.6|61
1608756600000|2020-12-23 20:50:00|26712.6|26705.6|26732.6|26725.6|26732.6|26725.6|26682.6|26675.6|584
1608756900000|2020-12-23 20:55:00|26735.1|26728.1|26697.6|26690.6|26757.6|26750.6|26692.6|26685.6|986
1608757200000|2020-12-23 21:00:00|26702.6|26695.6|26682.6|26675.6|26720.1|26713.1|26682.6|26675.6|125
1608757500000|2020-12-23 21:05:00|26677.6|26670.6|26682.6|26675.6|26692.6|26685.6|26672.6|26665.6|113
1608757800000|2020-12-23 21:10:00|26677.6|26670.6|26692.6|26685.6|26692.6|26685.6|26677.6|26670.6|49
1608758100000|2020-12-23 21:15:00|26696.6|26681.6|26696.6|26681.6|26696.6|26681.6|26696.6|26681.6|2
1608758700000|2020-12-23 21:25:00|26701.6|26686.6|26701.6|26686.6|26701.6|26686.6|26701.6|26686.6|1
1608759000000|2020-12-23 21:30:00|26704.1|26689.1|26701.6|26686.6|26704.1|26689.1|26696.6|26681.6|12
1608759300000|2020-12-23 21:35:00|26699.1|26684.1|26699.1|26684.1|26701.6|26686.6|26696.6|26681.6|1
1608759600000|2020-12-23 21:40:00|26701.6|26686.6|26709.1|26694.1|26709.1|26694.1|26701.6|26686.6|5
1608759900000|2020-12-23 21:45:00|26706.6|26691.6|26716.6|26701.6|26716.6|26701.6|26701.6|26686.6|32
1608760200000|2020-12-23 21:50:00|26711.6|26696.6|26711.6|26696.6|26716.6|26701.6|26706.6|26691.6|8
1608760500000|2020-12-23 21:55:00|26714.1|26699.1|26721.3|26691.3|26722.9|26706.6|26714.1|26691.2|14
1608760800000|2020-12-23 22:00:00|26720.4|26690.4|26718.5|26688.5|26720.4|26690.4|26716.5|26686.5|0
1608761100000|2020-12-23 22:05:00|26717.9|26687.9|26716.8|26686.8|26717.9|26687.9|26716.2|26686.2|0
1608761400000|2020-12-23 22:10:00|26716.4|26686.4|26716.1|26686.1|26717.3|26687.3|26716.1|26686.1|0
1608761700000|2020-12-23 22:15:00|26716.7|26686.7|26715.4|26685.4|26716.7|26686.7|26715.2|26685.2|0
1608762000000|2020-12-23 22:20:00|26715.2|26685.2|26715.4|26685.4|26715.6|26685.6|26715.2|26685.2|0
1608762300000|2020-12-23 22:25:00|26715.2|26685.2|26713.5|26683.5|26715.2|26685.2|26713.5|26683.5|0
1608762600000|2020-12-23 22:30:00|26712.2|26682.2|26711.5|26681.5|26712.2|26682.2|26711.1|26681.1|0
1608762900000|2020-12-23 22:35:00|26711.1|26681.1|26710.6|26680.6|26711.3|26681.3|26710.6|26680.6|0
1608763200000|2020-12-23 22:40:00|26710.3|26680.3|26710.6|26680.6|26711.5|26681.5|26710.3|26680.3|0
1608763500000|2020-12-23 22:45:00|26710.9|26680.9|26711.7|26681.7|26712.8|26682.8|26710.9|26680.9|0
1608763800000|2020-12-23 22:50:00|26712.4|26682.4|26713.9|26683.9|26713.9|26683.9|26711.3|26681.3|0
1608764100000|2020-12-23 22:55:00|26714.6|26684.6|26715.5|26685.5|26716.1|26686.1|26713.9|26683.9|0
1608764400000|2020-12-23 23:00:00|26716.3|26686.3|26721.6|26706.6|26731.6|26716.6|26711.6|26686.3|24
1608764700000|2020-12-23 23:05:00|26724.1|26709.1|26711.6|26696.6|26726.6|26711.6|26711.6|26696.6|32
1608765000000|2020-12-23 23:10:00|26714.1|26699.1|26721.1|26706.1|26721.6|26706.6|26714.1|26699.1|10
1608765300000|2020-12-23 23:15:00|26716.1|26701.1|26716.1|26701.1|26718.6|26703.6|26706.1|26691.1|11
1608765600000|2020-12-23 23:20:00|26713.6|26698.6|26711.1|26696.1|26716.1|26701.1|26708.6|26693.6|19
1608765900000|2020-12-23 23:25:00|26708.6|26693.6|26708.6|26693.6|26711.1|26696.1|26706.1|26691.1|9
1608766200000|2020-12-23 23:30:00|26711.1|26696.1|26692.1|26685.1|26711.1|26700.1|26682.1|26675.1|10485
1608766500000|2020-12-23 23:35:00|26687.1|26680.1|26677.1|26670.1|26692.1|26685.1|26674.6|26667.6|95
1608766800000|2020-12-23 23:40:00|26672.1|26665.1|26667.1|26660.1|26672.1|26665.1|26657.1|26650.1|198
1608767100000|2020-12-23 23:45:00|26664.6|26657.6|26677.1|26670.1|26682.1|26675.1|26657.1|26650.1|174
1608767400000|2020-12-23 23:50:00|26674.6|26667.6|26682.1|26675.1|26682.1|26675.1|26664.6|26657.6|190
1608767700000|2020-12-23 23:55:00|26684.6|26677.6|26667.1|26660.1|26684.6|26677.6|26667.1|26660.1|153
1608768000000|2020-12-24 00:00:00|26662.1|26655.1|26707.1|26700.1|26712.1|26705.1|26642.1|26635.1|1170
1608768300000|2020-12-24 00:05:00|26709.6|26702.6|26724.6|26717.6|26749.6|26742.6|26704.6|26697.6|771
1608768600000|2020-12-24 00:10:00|26727.1|26720.1|26697.1|26690.1|26737.1|26730.1|26692.1|26685.1|980
1608768900000|2020-12-24 00:15:00|26699.6|26692.6|26687.1|26680.1|26717.1|26710.1|26682.1|26675.1|301
1608769200000|2020-12-24 00:20:00|26684.6|26677.6|26692.1|26685.1|26702.1|26695.1|26682.1|26675.1|168
1608769500000|2020-12-24 00:25:00|26687.1|26680.1|26687.1|26680.1|26709.6|26702.6|26687.1|26680.1|184
1608769800000|2020-12-24 00:30:00|26689.6|26682.6|26659.6|26652.6|26692.1|26685.1|26657.1|26650.1|743
1608770100000|2020-12-24 00:35:00|26657.1|26650.1|26669.6|26662.6|26672.1|26665.1|26652.1|26645.1|316
1608770400000|2020-12-24 00:40:00|26667.1|26660.1|26667.1|26660.1|26677.1|26670.1|26662.1|26655.1|92
1608770700000|2020-12-24 00:45:00|26672.1|26665.1|26662.1|26655.1|26672.1|26665.1|26657.1|26650.1|243
1608771000000|2020-12-24 00:50:00|26664.6|26657.6|26649.6|26642.6|26664.6|26657.6|26647.1|26640.1|256
1608771300000|2020-12-24 00:55:00|26652.1|26645.1|26662.1|26655.1|26667.1|26660.1|26647.1|26640.1|292
1608771600000|2020-12-24 01:00:00|26659.6|26652.6|26659.6|26652.6|26662.1|26655.1|26647.1|26640.1|186
1608771900000|2020-12-24 01:05:00|26662.1|26655.1|26662.1|26655.1|26662.1|26655.1|26647.1|26640.1|157
1608772200000|2020-12-24 01:10:00|26664.6|26657.6|26657.1|26650.1|26667.1|26660.1|26657.1|26650.1|99
1608772500000|2020-12-24 01:15:00|26654.6|26647.6|26672.1|26665.1|26672.1|26665.1|26647.1|26640.1|248
1608772800000|2020-12-24 01:20:00|26667.1|26660.1|26672.1|26665.1|26679.6|26672.6|26664.6|26657.6|138
1608773100000|2020-12-24 01:25:00|26674.6|26667.6|26667.1|26660.1|26682.1|26675.1|26667.1|26660.1|188
1608773400000|2020-12-24 01:30:00|26664.6|26657.6|26637.1|26630.1|26664.6|26657.6|26597.1|26590.1|939
1608773700000|2020-12-24 01:35:00|26634.6|26627.6|26652.1|26645.1|26662.1|26655.1|26632.1|26625.1|284
1608774000000|2020-12-24 01:40:00|26649.6|26642.6|26667.1|26660.1|26669.6|26662.6|26647.1|26640.1|375
1608774300000|2020-12-24 01:45:00|26669.6|26662.6|26682.1|26675.1|26687.1|26680.1|26667.1|26660.1|295
1608774600000|2020-12-24 01:50:00|26684.6|26677.6|26667.1|26660.1|26687.1|26680.1|26662.1|26655.1|201
1608774900000|2020-12-24 01:55:00|26664.6|26657.6|26662.1|26655.1|26677.1|26670.1|26662.1|26655.1|133
1608775200000|2020-12-24 02:00:00|26659.6|26652.6|26662.1|26655.1|26667.1|26660.1|26657.1|26650.1|136
1608775500000|2020-12-24 02:05:00|26664.6|26657.6|26672.1|26665.1|26682.1|26675.1|26664.6|26657.6|113
1608775800000|2020-12-24 02:10:00|26667.1|26660.1|26657.1|26650.1|26672.1|26665.1|26652.1|26645.1|258
1608776100000|2020-12-24 02:15:00|26652.1|26645.1|26652.1|26645.1|26657.1|26650.1|26652.1|26645.1|99
1608776400000|2020-12-24 02:20:00|26649.6|26642.6|26657.1|26650.1|26662.1|26655.1|26647.1|26640.1|87
1608776700000|2020-12-24 02:25:00|26659.6|26652.6|26657.1|26650.1|26667.1|26660.1|26652.1|26645.1|180
1608777000000|2020-12-24 02:30:00|26662.1|26655.1|26662.1|26655.1|26664.6|26657.6|26657.1|26650.1|116
1608777300000|2020-12-24 02:35:00|26659.6|26652.6|26672.1|26665.1|26677.1|26670.1|26659.6|26652.6|129
1608777600000|2020-12-24 02:40:00|26669.6|26662.6|26657.1|26650.1|26672.1|26665.1|26657.1|26650.1|57
1608777900000|2020-12-24 02:45:00|26659.6|26652.6|26667.1|26660.1|26669.6|26662.6|26659.6|26652.6|85
1608778200000|2020-12-24 02:50:00|26669.6|26662.6|26672.1|26665.1|26672.1|26665.1|26667.1|26660.1|24
1608778500000|2020-12-24 02:55:00|26667.1|26660.1|26669.6|26662.6|26672.1|26665.1|26667.1|26660.1|75
1608778800000|2020-12-24 03:00:00|26667.1|26660.1|26672.1|26665.1|26677.1|26670.1|26667.1|26660.1|83
1608779100000|2020-12-24 03:05:00|26667.1|26660.1|26652.1|26645.1|26669.6|26662.6|26647.1|26640.1|231
1608779400000|2020-12-24 03:10:00|26654.6|26647.6|26657.1|26650.1|26657.1|26650.1|26649.6|26642.6|120
1608779700000|2020-12-24 03:15:00|26659.6|26652.6|26657.1|26650.1|26662.1|26655.1|26652.1|26645.1|26
1608780000000|2020-12-24 03:20:00|26654.6|26647.6|26649.6|26642.6|26662.1|26655.1|26649.6|26642.6|84
1608780300000|2020-12-24 03:25:00|26647.1|26640.1|26652.1|26645.1|26652.1|26645.1|26642.1|26635.1|73
1608780600000|2020-12-24 03:30:00|26647.1|26640.1|26627.1|26620.1|26649.6|26642.6|26624.6|26617.6|242
1608780900000|2020-12-24 03:35:00|26632.1|26625.1|26622.1|26615.1|26632.1|26625.1|26617.1|26610.1|172
1608781200000|2020-12-24 03:40:00|26619.6|26612.6|26627.1|26620.1|26632.1|26625.1|26617.1|26610.1|47
1608781500000|2020-12-24 03:45:00|26624.6|26617.6|26622.1|26615.1|26627.1|26620.1|26617.1|26610.1|65
1608781800000|2020-12-24 03:50:00|26627.1|26620.1|26627.1|26620.1|26627.1|26620.1|26617.1|26610.1|146
1608782100000|2020-12-24 03:55:00|26632.1|26625.1|26632.1|26625.1|26632.1|26625.1|26627.1|26620.1|84
1608782400000|2020-12-24 04:00:00|26629.6|26622.6|26627.1|26620.1|26637.1|26630.1|26627.1|26620.1|113
1608782700000|2020-12-24 04:05:00|26624.6|26617.6|26629.6|26622.6|26632.1|26625.1|26622.1|26615.1|79
1608783000000|2020-12-24 04:10:00|26632.1|26625.1|26627.1|26620.1|26632.1|26625.1|26624.6|26617.6|82
1608783300000|2020-12-24 04:15:00|26624.6|26617.6|26627.1|26620.1|26632.1|26625.1|26624.6|26617.6|71
1608783600000|2020-12-24 04:20:00|26629.6|26622.6|26637.1|26630.1|26642.1|26635.1|26627.1|26620.1|113
1608783900000|2020-12-24 04:25:00|26639.6|26632.6|26632.1|26625.1|26642.1|26635.1|26627.1|26620.1|172
1608784200000|2020-12-24 04:30:00|26634.6|26627.6|26627.1|26620.1|26637.1|26630.1|26624.6|26617.6|114
1608784500000|2020-12-24 04:35:00|26624.6|26617.6|26627.1|26620.1|26627.1|26620.1|26619.6|26612.6|92
1608784800000|2020-12-24 04:40:00|||||||||8
1608785100000|2020-12-24 04:45:00|26624.6|26617.6|26627.1|26620.1|26627.1|26620.1|26624.6|26617.6|27
1608785400000|2020-12-24 04:50:00|26632.1|26625.1|26632.1|26625.1|26637.1|26630.1|26627.1|26620.1|106
1608785700000|2020-12-24 04:55:00|26634.6|26627.6|26624.6|26617.6|26637.1|26630.1|26622.1|26615.1|150
1608786000000|2020-12-24 05:00:00|26627.1|26620.1|26622.1|26615.1|26632.1|26625.1|26617.1|26610.1|237
1608786300000|2020-12-24 05:05:00|26619.6|26612.6|26627.1|26620.1|26627.1|26620.1|26619.6|26612.6|60
1608786600000|2020-12-24 05:10:00|26632.1|26625.1|26632.1|26625.1|26637.1|26630.1|26629.6|26622.6|116
1608786900000|2020-12-24 05:15:00|26629.6|26622.6|26632.1|26625.1|26637.1|26630.1|26627.1|26620.1|119
1608787200000|2020-12-24 05:20:00|26634.6|26627.6|26647.1|26640.1|26647.1|26640.1|26632.1|26625.1|160
1608787500000|2020-12-24 05:25:00|26644.6|26637.6|26642.1|26635.1|26647.1|26640.1|26642.1|26635.1|90
1608787800000|2020-12-24 05:30:00|26637.1|26630.1|26627.1|26620.1|26637.1|26630.1|26627.1|26620.1|119
1608788100000|2020-12-24 05:35:00|26632.1|26625.1|26632.1|26625.1|26634.6|26627.6|26627.1|26620.1|74
1608788400000|2020-12-24 05:40:00|26634.6|26627.6|26627.1|26620.1|26637.1|26630.1|26622.1|26615.1|148
1608788700000|2020-12-24 05:45:00|26622.1|26615.1|26637.1|26630.1|26637.1|26630.1|26617.1|26610.1|182
1608789000000|2020-12-24 05:50:00|26642.1|26635.1|26642.1|26635.1|26647.1|26640.1|26632.1|26625.1|268
1608789300000|2020-12-24 05:55:00|26647.1|26640.1|26652.1|26645.1|26662.1|26655.1|26637.1|26630.1|653
1608789600000|2020-12-24 06:00:00|26654.6|26647.6|26667.1|26660.1|26672.1|26665.1|26652.1|26645.1|1723
1608789900000|2020-12-24 06:05:00|26672.1|26665.1|26667.1|26660.1|26674.6|26667.6|26662.1|26655.1|682
1608790200000|2020-12-24 06:10:00|26669.6|26662.6|26702.1|26695.1|26707.1|26700.1|26667.1|26660.1|427
1608790500000|2020-12-24 06:15:00|26697.1|26690.1|26702.1|26695.1|26702.1|26695.1|26692.1|26685.1|364
1608790800000|2020-12-24 06:20:00|26704.6|26697.6|26707.1|26700.1|26717.1|26710.1|26704.6|26697.6|275
1608791100000|2020-12-24 06:25:00|26704.6|26697.6|26712.1|26705.1|26712.1|26705.1|26702.1|26695.1|41
1608791400000|2020-12-24 06:30:00|26707.1|26700.1|26702.1|26695.1|26712.1|26705.1|26702.1|26695.1|30
1608791700000|2020-12-24 06:35:00|26704.6|26697.6|26702.1|26695.1|26707.1|26700.1|26702.1|26695.1|48
1608792000000|2020-12-24 06:40:00|||||||||1
1608792300000|2020-12-24 06:45:00|26697.1|26690.1|26697.1|26690.1|26697.1|26690.1|26697.1|26690.1|9
1608792600000|2020-12-24 06:50:00|||||||||6
1608792900000|2020-12-24 06:55:00|26702.1|26695.1|26707.1|26700.1|26707.1|26700.1|26702.1|26695.1|12
1608793200000|2020-12-24 07:00:00|26712.1|26705.1|26702.1|26695.1|26719.6|26712.6|26702.1|26695.1|42
1608793500000|2020-12-24 07:05:00|26707.1|26700.1|26699.6|26692.6|26707.1|26700.1|26697.1|26690.1|16
1608793800000|2020-12-24 07:10:00|26702.1|26695.1|26702.1|26695.1|26707.1|26700.1|26702.1|26695.1|11
1608794100000|2020-12-24 07:15:00|26699.6|26692.6|26702.1|26695.1|26702.1|26695.1|26697.1|26690.1|2
1608794400000|2020-12-24 07:20:00|26707.1|26700.1|26702.1|26695.1|26712.1|26705.1|26699.6|26692.6|13
1608794700000|2020-12-24 07:25:00|26699.6|26692.6|26699.6|26692.6|26707.1|26700.1|26697.1|26690.1|4
1608795000000|2020-12-24 07:30:00|26697.1|26690.1|26682.1|26675.1|26702.1|26695.1|26682.1|26675.1|211
1608795300000|2020-12-24 07:35:00|26679.6|26672.6|26677.1|26670.1|26682.1|26675.1|26672.1|26665.1|71
1608795600000|2020-12-24 07:40:00|26679.6|26672.6|26687.1|26680.1|26687.1|26680.1|26677.1|26670.1|8
1608795900000|2020-12-24 07:45:00|26684.6|26677.6|26682.1|26675.1|26687.1|26680.1|26682.1|26675.1|8
1608796200000|2020-12-24 07:50:00|26687.1|26680.1|26692.1|26685.1|26692.1|26685.1|26687.1|26680.1|5
1608796500000|2020-12-24 07:55:00|26694.6|26687.6|26682.1|26675.1|26697.1|26690.1|26682.1|26675.1|11
1608796800000|2020-12-24 08:00:00|26687.1|26680.1|26689.6|26682.6|26692.1|26685.1|26679.6|26672.6|48
1608797100000|2020-12-24 08:05:00|26687.1|26680.1|26702.1|26695.1|26702.1|26695.1|26687.1|26680.1|41
1608797400000|2020-12-24 08:10:00|26704.6|26697.6|26702.1|26695.1|26707.1|26700.1|26702.1|26695.1|9
1608797700000|2020-12-24 08:15:00|26697.1|26690.1|26699.6|26692.6|26704.6|26697.6|26697.1|26690.1|63
1608798000000|2020-12-24 08:20:00|26702.1|26695.1|26697.1|26690.1|26702.1|26695.1|26692.1|26685.1|27
1608798300000|2020-12-24 08:25:00|26692.1|26685.1|26702.1|26695.1|26702.1|26695.1|26692.1|26685.1|39
1608798600000|2020-12-24 08:30:00|26697.1|26690.1|26694.6|26687.6|26697.1|26690.1|26689.6|26682.6|37
1608798900000|2020-12-24 08:35:00|26692.1|26685.1|26697.1|26690.1|26697.1|26690.1|26692.1|26685.1|3
1608799200000|2020-12-24 08:40:00|26692.1|26685.1|26692.1|26685.1|26697.1|26690.1|26692.1|26685.1|12
1608799500000|2020-12-24 08:45:00|26687.1|26680.1|26682.1|26675.1|26689.6|26682.6|26682.1|26675.1|15
1608799800000|2020-12-24 08:50:00|26679.6|26672.6|26677.1|26670.1|26679.6|26672.6|26677.1|26670.1|3
1608800100000|2020-12-24 08:55:00|26679.6|26672.6|26682.1|26675.1|26682.1|26675.1|26677.1|26670.1|14
1608800400000|2020-12-24 09:00:00|26679.6|26672.6|26687.1|26680.1|26689.6|26682.6|26677.1|26670.1|11
1608800700000|2020-12-24 09:05:00|26684.6|26677.6|26677.1|26670.1|26687.1|26680.1|26677.1|26670.1|37
1608801000000|2020-12-24 09:10:00|26679.6|26672.6|26682.1|26675.1|26682.1|26675.1|26677.1|26670.1|16
1608801300000|2020-12-24 09:15:00|26684.6|26677.6|26689.6|26682.6|26692.1|26685.1|26682.1|26675.1|8
1608801600000|2020-12-24 09:20:00|26692.1|26685.1|26687.1|26680.1|26692.1|26685.1|26687.1|26680.1|59
1608801900000|2020-12-24 09:25:00|26692.1|26685.1|26697.1|26690.1|26697.1|26690.1|26692.1|26685.1|31
1608802200000|2020-12-24 09:30:00|26694.6|26687.6|26697.1|26690.1|26697.1|26690.1|26692.1|26685.1|15
1608802500000|2020-12-24 09:35:00|26694.6|26687.6|26694.6|26687.6|26697.1|26690.1|26692.1|26685.1|24
1608802800000|2020-12-24 09:40:00|26692.1|26685.1|26682.1|26675.1|26697.1|26690.1|26682.1|26675.1|67
1608803100000|2020-12-24 09:45:00|26687.1|26680.1|26687.1|26680.1|26687.1|26680.1|26682.1|26675.1|50
1608803400000|2020-12-24 09:50:00|26682.1|26675.1|26682.1|26675.1|26687.1|26680.1|26682.1|26675.1|7
1608803700000|2020-12-24 09:55:00|26684.6|26677.6|26687.1|26680.1|26692.1|26685.1|26682.1|26675.1|17
1608804000000|2020-12-24 10:00:00|26692.1|26685.1|26692.1|26685.1|26692.1|26685.1|26687.1|26680.1|17
1608804300000|2020-12-24 10:05:00|26687.1|26680.1|26692.1|26685.1|26697.1|26690.1|26687.1|26680.1|14
1608804600000|2020-12-24 10:10:00|26687.1|26680.1|26692.1|26685.1|26692.1|26685.1|26687.1|26680.1|1
1608804900000|2020-12-24 10:15:00|||||||||1
1608805200000|2020-12-24 10:20:00|||||||||8
1608805500000|2020-12-24 10:25:00|26689.6|26682.6|26687.1|26680.1|26689.6|26682.6|26687.1|26680.1|35
1608805800000|2020-12-24 10:30:00|||||||||11
1608806100000|2020-12-24 10:35:00|26682.1|26675.1|26677.1|26670.1|26682.1|26675.1|26677.1|26670.1|13
1608806400000|2020-12-24 10:40:00|26682.1|26675.1|26687.1|26680.1|26689.6|26682.6|26679.6|26672.6|37
1608806700000|2020-12-24 10:45:00|26682.1|26675.1|26682.1|26675.1|26687.1|26680.1|26682.1|26675.1|21
1608807000000|2020-12-24 10:50:00|26677.1|26670.1|26677.1|26670.1|26677.1|26670.1|26677.1|26670.1|5
1608807300000|2020-12-24 10:55:00|26679.6|26672.6|26682.1|26675.1|26682.1|26675.1|26677.1|26670.1|26
1608807600000|2020-12-24 11:00:00|26684.6|26677.6|26682.1|26675.1|26684.6|26677.6|26682.1|26675.1|2
1608807900000|2020-12-24 11:05:00|26677.1|26670.1|26682.1|26675.1|26682.1|26675.1|26677.1|26670.1|3
1608808800000|2020-12-24 11:20:00|26687.1|26680.1|26682.1|26675.1|26687.1|26680.1|26682.1|26675.1|25
1608809100000|2020-12-24 11:25:00|26684.6|26677.6|26682.1|26675.1|26687.1|26680.1|26679.6|26672.6|14
1608809400000|2020-12-24 11:30:00|||||||||6
1608809700000|2020-12-24 11:35:00|26684.6|26677.6|26682.1|26675.1|26687.1|26680.1|26682.1|26675.1|14
1608810000000|2020-12-24 11:40:00|26684.6|26677.6|26687.1|26680.1|26687.1|26680.1|26682.1|26675.1|17
1608810300000|2020-12-24 11:45:00|26682.1|26675.1|26682.1|26675.1|26687.1|26680.1|26682.1|26675.1|23
1608810600000|2020-12-24 11:50:00|26684.6|26677.6|26682.1|26675.1|26687.1|26680.1|26682.1|26675.1|12
1608810900000|2020-12-24 11:55:00|26684.6|26677.6|26684.6|26677.6|26687.1|26680.1|26682.1|26675.1|18
1608811200000|2020-12-24 12:00:00|26687.1|26680.1|26682.1|26675.1|26687.1|26680.1|26679.6|26672.6|22
1608811500000|2020-12-24 12:05:00|26679.6|26672.6|26682.1|26675.1|26682.1|26675.1|26677.1|26670.1|0
1608811800000|2020-12-24 12:10:00|26679.6|26672.6|26682.1|26675.1|26682.1|26675.1|26677.1|26670.1|21
1608812100000|2020-12-24 12:15:00|26687.1|26680.1|26687.1|26680.1|26687.1|26680.1|26684.6|26677.6|13
1608812400000|2020-12-24 12:20:00|26682.1|26675.1|26682.1|26675.1|26684.6|26677.6|26682.1|26675.1|15
1608812700000|2020-12-24 12:25:00|26684.6|26677.6|26692.1|26685.1|26692.1|26685.1|26682.1|26675.1|33
1608813000000|2020-12-24 12:30:00|26687.1|26680.1|26677.1|26670.1|26687.1|26680.1|26677.1|26670.1|22
1608813300000|2020-12-24 12:35:00|26674.6|26667.6|26677.1|26670.1|26677.1|26670.1|26674.6|26667.6|0
1608813600000|2020-12-24 12:40:00|26674.6|26667.6|26677.1|26670.1|26677.1|26670.1|26674.6|26667.6|0
1608813900000|2020-12-24 12:45:00|26682.1|26675.1|26682.1|26675.1|26682.1|26675.1|26682.1|26675.1|4
1608814200000|2020-12-24 12:50:00|26677.1|26670.1|26677.1|26670.1|26677.1|26670.1|26677.1|26670.1|7
1608814500000|2020-12-24 12:55:00|26682.1|26675.1|26682.1|26675.1|26682.1|26675.1|26677.1|26670.1|15
1608814800000|2020-12-24 13:00:00|26679.6|26672.6|26682.1|26675.1|26682.1|26675.1|26677.1|26670.1|20
1608815100000|2020-12-24 13:05:00|26679.6|26672.6|26677.1|26670.1|26682.1|26675.1|26677.1|26670.1|8
1608815400000|2020-12-24 13:10:00|26682.1|26675.1|26682.1|26675.1|26682.1|26675.1|26677.1|26670.1|13
1608815700000|2020-12-24 13:15:00|26684.6|26677.6|26682.1|26675.1|26684.6|26677.6|26682.1|26675.1|30
1608816000000|2020-12-24 13:20:00|26684.6|26677.6|26682.1|26675.1|26684.6|26677.6|26682.1|26675.1|2
1608816900000|2020-12-24 13:35:00|||||||||8
1608817200000|2020-12-24 13:40:00|||||||||2
1608817500000|2020-12-24 13:45:00|26687.1|26680.1|26682.1|26675.1|26687.1|26680.1|26682.1|26675.1|18
1608817800000|2020-12-24 13:50:00|||||||||1
1608818100000|2020-12-24 13:55:00|26687.1|26680.1|26692.1|26685.1|26692.1|26685.1|26687.1|26680.1|17
1608818400000|2020-12-24 14:00:00|26689.6|26682.6|26692.1|26685.1|26694.6|26687.6|26687.1|26680.1|36
1608818700000|2020-12-24 14:05:00|26687.1|26680.1|26689.6|26682.6|26692.1|26685.1|26687.1|26680.1|19
1608819000000|2020-12-24 14:10:00|26692.1|26685.1|26692.1|26685.1|26694.6|26687.6|26689.6|26682.6|11
1608819300000|2020-12-24 14:15:00|26694.6|26687.6|26692.1|26685.1|26694.6|26687.6|26692.1|26685.1|3
1608819600000|2020-12-24 14:20:00|26687.1|26680.1|26692.1|26685.1|26692.1|26685.1|26687.1|26680.1|17
1608819900000|2020-12-24 14:25:00|26687.1|26680.1|26687.1|26680.1|26687.1|26680.1|26687.1|26680.1|9
1608820200000|2020-12-24 14:30:00|26684.6|26677.6|26692.1|26685.1|26692.1|26685.1|26684.6|26677.6|154
1608820500000|2020-12-24 14:35:00|26689.6|26682.6|26692.1|26685.1|26692.1|26685.1|26682.1|26675.1|42
1608820800000|2020-12-24 14:40:00|26689.6|26682.6|26692.1|26685.1|26692.1|26685.1|26687.1|26680.1|101
1608821100000|2020-12-24 14:45:00|||||||||67
1608821400000|2020-12-24 14:50:00|||||||||38
1608821700000|2020-12-24 14:55:00|26694.6|26687.6|26692.1|26685.1|26694.6|26687.6|26692.1|26685.1|55
1608822000000|2020-12-24 15:00:00|26697.1|26690.1|26692.1|26685.1|26697.1|26690.1|26692.1|26685.1|88
1608822300000|2020-12-24 15:05:00|26697.1|26690.1|26702.1|26695.1|26702.1|26695.1|26697.1|26690.1|90
1608822900000|2020-12-24 15:15:00|26697.1|26690.1|26697.1|26690.1|26702.1|26695.1|26697.1|26690.1|24
1608823200000|2020-12-24 15:20:00|26699.6|26692.6|26697.1|26690.1|26702.1|26695.1|26697.1|26690.1|8
1608823500000|2020-12-24 15:25:00|26702.1|26695.1|26697.1|26690.1|26702.1|26695.1|26697.1|26690.1|40
1608823800000|2020-12-24 15:30:00|26692.1|26685.1|26692.1|26685.1|26697.1|26690.1|26692.1|26685.1|52
1608824100000|2020-12-24 15:35:00|||||||||12
1608824400000|2020-12-24 15:40:00|||||||||38
1608824700000|2020-12-24 15:45:00|26687.1|26680.1|26692.1|26685.1|26692.1|26685.1|26687.1|26680.1|123
1608825000000|2020-12-24 15:50:00|||||||||7
1608825300000|2020-12-24 15:55:00|26687.1|26680.1|26682.1|26675.1|26692.1|26685.1|26682.1|26675.1|35
1608825600000|2020-12-24 16:00:00|26687.1|26680.1|26687.1|26680.1|26687.1|26680.1|26682.1|26675.1|33
1608825900000|2020-12-24 16:05:00|26682.1|26675.1|26682.1|26675.1|26687.1|26680.1|26682.1|26675.1|130
1608826200000|2020-12-24 16:10:00|26687.1|26680.1|26687.1|26680.1|26687.1|26680.1|26682.1|26675.1|30
1608826500000|2020-12-24 16:15:00|26684.6|26677.6|26682.1|26675.1|26687.1|26680.1|26682.1|26675.1|52
1608826800000|2020-12-24 16:20:00|26687.1|26680.1|26682.1|26675.1|26687.1|26680.1|26682.1|26675.1|42
1608827100000|2020-12-24 16:25:00|26684.6|26677.6|26682.1|26675.1|26687.1|26680.1|26679.6|26672.6|96
1608827400000|2020-12-24 16:30:00|26677.1|26670.1|26682.1|26675.1|26687.1|26680.1|26677.1|26670.1|100
1608827700000|2020-12-24 16:35:00|26679.6|26672.6|26677.1|26670.1|26682.1|26675.1|26677.1|26670.1|52
1608828000000|2020-12-24 16:40:00|||||||||1
1608828300000|2020-12-24 16:45:00|||||||||3
1608828600000|2020-12-24 16:50:00|26682.1|26675.1|26682.1|26675.1|26682.1|26675.1|26682.1|26675.1|78
1608828900000|2020-12-24 16:55:00|26679.6|26672.6|26677.1|26670.1|26682.1|26675.1|26677.1|26670.1|51
1608829200000|2020-12-24 17:00:00|26674.6|26667.6|26672.1|26665.1|26677.1|26670.1|26672.1|26665.1|80
1608829500000|2020-12-24 17:05:00|26667.1|26660.1|26662.1|26655.1|26672.1|26665.1|26659.6|26652.6|114
1608829800000|2020-12-24 17:10:00|||||||||3
1608830100000|2020-12-24 17:15:00|26657.1|26650.1|26657.1|26650.1|26657.1|26650.1|26657.1|26650.1|18
1608830400000|2020-12-24 17:20:00|26654.6|26647.6|26657.1|26650.1|26657.1|26650.1|26654.6|26647.6|50
1608830700000|2020-12-24 17:25:00|||||||||19
1608831000000|2020-12-24 17:30:00|||||||||22
1608831300000|2020-12-24 17:35:00|26652.1|26645.1|26652.1|26645.1|26652.1|26645.1|26652.1|26645.1|30
1608831600000|2020-12-24 17:40:00|26647.1|26640.1|26642.1|26635.1|26652.1|26645.1|26642.1|26635.1|153
1608831900000|2020-12-24 17:45:00|26644.6|26637.6|26649.6|26642.6|26652.1|26645.1|26642.1|26635.1|89
1608832200000|2020-12-24 17:50:00|26652.1|26645.1|26642.1|26635.1|26652.1|26645.1|26642.1|26635.1|109
1608832500000|2020-12-24 17:55:00|26647.1|26640.1|26657.1|26650.1|26662.1|26655.1|26647.1|26640.1|136
1608832800000|2020-12-24 18:00:00|26659.6|26652.6|26657.1|26650.1|26662.1|26655.1|26657.1|26650.1|19
1608833100000|2020-12-24 18:05:00|26659.6|26652.6|26659.6|26652.6|26662.1|26655.1|26657.1|26650.1|22
1608833400000|2020-12-24 18:10:00|26662.1|26655.1|26662.1|26655.1|26662.1|26655.1|26657.1|26650.1|17
1608833700000|2020-12-24 18:15:00|26659.6|26652.6|26657.1|26650.1|26659.6|26652.6|26657.1|26650.1|6
1608834000000|2020-12-24 18:20:00|26662.1|26655.1|26662.1|26655.1|26662.1|26655.1|26662.1|26655.1|13
1608834300000|2020-12-24 18:25:00|26657.1|26650.1|26657.1|26650.1|26657.1|26650.1|26657.1|26650.1|16
1608834600000|2020-12-24 18:30:00|26662.1|26655.1|26662.1|26655.1|26662.1|26655.1|26662.1|26655.1|5
1608837000000|2020-12-24 19:10:00|26667.1|26660.1|26667.1|26660.1|26667.1|26660.1|26662.1|26655.1|27
1608838200000|2020-12-24 19:30:00|26664.6|26657.6|26662.1|26655.1|26664.6|26657.6|26662.1|26655.1|5
1608838500000|2020-12-24 19:35:00|26667.1|26660.1|26667.1|26660.1|26667.1|26660.1|26667.1|26660.1|4
1608839400000|2020-12-24 19:50:00|26664.6|26657.6|26667.1|26660.1|26667.1|26660.1|26664.6|26657.6|8
1608839700000|2020-12-24 19:55:00|26669.6|26662.6|26672.1|26665.1|26672.1|26665.1|26667.1|26660.1|2
1608841200000|2020-12-24 20:20:00|26669.6|26662.6|26667.1|26660.1|26669.6|26662.6|26667.1|26660.1|9
1608841500000|2020-12-24 20:25:00|26662.1|26655.1|26652.1|26645.1|26662.1|26655.1|26647.1|26640.1|39
1608841800000|2020-12-24 20:30:00|26654.6|26647.6|26657.1|26650.1|26662.1|26655.1|26654.6|26647.6|11
1608842400000|2020-12-24 20:40:00|26662.1|26655.1|26664.6|26657.6|26664.6|26657.6|26657.1|26650.1|11
1608843300000|2020-12-24 20:55:00|26662.1|26655.1|26659.6|26652.6|26664.6|26657.6|26652.1|26645.1|5
1608843600000|2020-12-24 21:00:00|26662.1|26655.1|26662.1|26655.1|26664.6|26657.6|26662.1|26655.1|2
1608843900000|2020-12-24 21:05:00|||||||||1
1608844200000|2020-12-24 21:10:00|||||||||2
1609110000000|2020-12-27 23:00:00|26616.1|26601.1|26626.1|26611.1|26636.1|26621.1|26608.6|26593.6|45
1609110300000|2020-12-27 23:05:00|26628.6|26613.6|26648.6|26633.6|26651.1|26636.1|26628.6|26613.6|32
1609110600000|2020-12-27 23:10:00|26651.1|26636.1|26653.6|26638.6|26656.1|26641.1|26641.1|26626.1|10
1609110900000|2020-12-27 23:15:00|26656.1|26641.1|26661.1|26646.1|26666.1|26651.1|26656.1|26641.1|13
1609111200000|2020-12-27 23:20:00|26663.6|26648.6|26691.1|26676.1|26701.1|26686.1|26661.1|26646.1|50
1609111500000|2020-12-27 23:25:00|26693.6|26678.6|26691.1|26676.1|26716.1|26701.1|26691.1|26676.1|57
1609111800000|2020-12-27 23:30:00|26686.1|26671.1|26687.1|26680.1|26697.1|26690.1|26667.1|26660.1|207
1609112100000|2020-12-27 23:35:00|26689.6|26682.6|26692.1|26685.1|26697.1|26690.1|26682.1|26675.1|58
1609112400000|2020-12-27 23:40:00|26694.6|26687.6|26677.1|26670.1|26697.1|26690.1|26672.1|26665.1|116
1609112700000|2020-12-27 23:45:00|26679.6|26672.6|26682.1|26675.1|26687.1|26680.1|26667.1|26660.1|224
1609113000000|2020-12-27 23:50:00|26677.1|26670.1|26687.1|26680.1|26689.6|26682.6|26674.6|26667.6|82
1609113300000|2020-12-27 23:55:00|26684.6|26677.6|26702.1|26695.1|26702.1|26695.1|26684.6|26677.6|164
1609113600000|2020-12-28 00:00:00|26699.6|26692.6|26742.1|26735.1|26769.6|26762.6|26692.1|26685.1|1409
1609113900000|2020-12-28 00:05:00|26744.6|26737.6|26722.1|26715.1|26747.1|26740.1|26712.1|26705.1|870
1609114200000|2020-12-28 00:10:00|26717.1|26710.1|26682.1|26675.1|26722.1|26715.1|26662.1|26655.1|682
1609114500000|2020-12-28 00:15:00|26677.1|26670.1|26667.1|26660.1|26682.1|26675.1|26657.1|26650.1|806
1609114800000|2020-12-28 00:20:00|26664.6|26657.6|26692.1|26685.1|26697.1|26690.1|26664.6|26657.6|259
1609115100000|2020-12-28 00:25:00|26694.6|26687.6|26737.1|26730.1|26742.1|26735.1|26694.6|26687.6|647
1609115400000|2020-12-28 00:30:00|26742.1|26735.1|26737.1|26730.1|26762.1|26755.1|26727.1|26720.1|686
1609115700000|2020-12-28 00:35:00|26739.6|26732.6|26742.1|26735.1|26757.1|26750.1|26737.1|26730.1|219
1609116000000|2020-12-28 00:40:00|26744.6|26737.6|26727.1|26720.1|26747.1|26740.1|26724.6|26717.6|269
1609116300000|2020-12-28 00:45:00|26732.1|26725.1|26727.1|26720.1|26742.1|26735.1|26722.1|26715.1|189
1609116600000|2020-12-28 00:50:00|26722.1|26715.1|26742.1|26735.1|26742.1|26735.1|26717.1|26710.1|176
1609116900000|2020-12-28 00:55:00|26739.6|26732.6|26742.1|26735.1|26747.1|26740.1|26722.1|26715.1|307
1609117200000|2020-12-28 01:00:00|26747.1|26740.1|26714.6|26707.6|26747.1|26740.1|26712.1|26705.1|208
1609117500000|2020-12-28 01:05:00|26712.1|26705.1|26722.1|26715.1|26727.1|26720.1|26702.1|26695.1|366
1609117800000|2020-12-28 01:10:00|26727.1|26720.1|26732.1|26725.1|26742.1|26735.1|26707.1|26700.1|560
1609118100000|2020-12-28 01:15:00|26737.1|26730.1|26727.1|26720.1|26737.1|26730.1|26717.1|26710.1|343
1609118400000|2020-12-28 01:20:00|26724.6|26717.6|26722.1|26715.1|26727.1|26720.1|26697.1|26690.1|278
1609118700000|2020-12-28 01:25:00|26719.6|26712.6|26727.1|26720.1|26729.6|26722.6|26717.1|26710.1|149
1609119000000|2020-12-28 01:30:00|26724.6|26717.6|26727.1|26720.1|26732.1|26725.1|26717.1|26710.1|375
1609119300000|2020-12-28 01:35:00|26722.1|26715.1|26734.6|26727.6|26737.1|26730.1|26722.1|26715.1|138
1609119600000|2020-12-28 01:40:00|26732.1|26725.1|26737.1|26730.1|26739.6|26732.6|26727.1|26720.1|379
1609119900000|2020-12-28 01:45:00|26734.6|26727.6|26737.1|26730.1|26737.1|26730.1|26732.1|26725.1|120
1609120200000|2020-12-28 01:50:00|26739.6|26732.6|26742.1|26735.1|26752.1|26745.1|26737.1|26730.1|284
1609120500000|2020-12-28 01:55:00|26739.6|26732.6|26752.1|26745.1|26752.1|26745.1|26737.1|26730.1|184
1609120800000|2020-12-28 02:00:00|26747.1|26740.1|26742.1|26735.1|26752.1|26745.1|26737.1|26730.1|297
1609121100000|2020-12-28 02:05:00|26744.6|26737.6|26742.1|26735.1|26747.1|26740.1|26737.1|26730.1|146
1609121400000|2020-12-28 02:10:00|26739.6|26732.6|26742.1|26735.1|26742.1|26735.1|26732.1|26725.1|153
1609121700000|2020-12-28 02:15:00|26744.6|26737.6|26749.6|26742.6|26752.1|26745.1|26737.1|26730.1|175
1609122000000|2020-12-28 02:20:00|26752.1|26745.1|26757.1|26750.1|26762.1|26755.1|26747.1|26740.1|204
1609122300000|2020-12-28 02:25:00|26762.1|26755.1|26764.6|26757.6|26774.6|26767.6|26762.1|26755.1|384
1609122600000|2020-12-28 02:30:00|26767.1|26760.1|26767.1|26760.1|26772.1|26765.1|26762.1|26755.1|212
1609122900000|2020-12-28 02:35:00|26769.6|26762.6|26772.1|26765.1|26777.1|26770.1|26767.1|26760.1|81
1609123200000|2020-12-28 02:40:00|26774.6|26767.6|26777.1|26770.1|26777.1|26770.1|26772.1|26765.1|74
1609123500000|2020-12-28 02:45:00|26779.6|26772.6|26797.1|26790.1|26797.1|26790.1|26779.6|26772.6|178
1609123800000|2020-12-28 02:50:00|26792.1|26785.1|26802.1|26795.1|26812.1|26805.1|26792.1|26785.1|187
1609124100000|2020-12-28 02:55:00|26797.1|26790.1|26797.1|26790.1|26797.1|26790.1|26792.1|26785.1|153
1609124400000|2020-12-28 03:00:00|26799.6|26792.6|26802.1|26795.1|26807.1|26800.1|26797.1|26790.1|71
1609124700000|2020-12-28 03:05:00|26797.1|26790.1|26797.1|26790.1|26802.1|26795.1|26797.1|26790.1|49
1609125000000|2020-12-28 03:10:00|26794.6|26787.6|26797.1|26790.1|26802.1|26795.1|26792.1|26785.1|45
1609125300000|2020-12-28 03:15:00|26799.6|26792.6|26807.1|26800.1|26809.6|26802.6|26797.1|26790.1|54
1609125600000|2020-12-28 03:20:00|26809.6|26802.6|26822.1|26815.1|26822.1|26815.1|26807.1|26800.1|279
1609125900000|2020-12-28 03:25:00|26817.1|26810.1|26802.1|26795.1|26819.6|26812.6|26802.1|26795.1|153
1609126200000|2020-12-28 03:30:00|26804.6|26797.6|26817.1|26810.1|26822.1|26815.1|26804.6|26797.6|385
1609126500000|2020-12-28 03:35:00|26819.6|26812.6|26822.1|26815.1|26827.1|26820.1|26817.1|26810.1|116
1609126800000|2020-12-28 03:40:00|26817.1|26810.1|26822.1|26815.1|26827.1|26820.1|26817.1|26810.1|260
1609127100000|2020-12-28 03:45:00|26824.6|26817.6|26817.1|26810.1|26837.1|26830.1|26817.1|26810.1|400
1609127400000|2020-12-28 03:50:00|26819.6|26812.6|26817.1|26810.1|26822.1|26815.1|26812.1|26805.1|166
1609127700000|2020-12-28 03:55:00|26819.6|26812.6|26822.1|26815.1|26822.1|26815.1|26812.1|26805.1|128
1609128000000|2020-12-28 04:00:00|26827.1|26820.1|26802.1|26795.1|26827.1|26820.1|26802.1|26795.1|234
1609128300000|2020-12-28 04:05:00|26804.6|26797.6|26797.1|26790.1|26807.1|26800.1|26797.1|26790.1|176
1609128600000|2020-12-28 04:10:00|26802.1|26795.1|26802.1|26795.1|26802.1|26795.1|26797.1|26790.1|86
1609128900000|2020-12-28 04:15:00|26799.6|26792.6|26807.1|26800.1|26809.6|26802.6|26797.1|26790.1|114
1609129200000|2020-12-28 04:20:00|26812.1|26805.1|26797.1|26790.1|26812.1|26805.1|26797.1|26790.1|140
1609129500000|2020-12-28 04:25:00|26794.6|26787.6|26797.1|26790.1|26802.1|26795.1|26792.1|26785.1|84
1609129800000|2020-12-28 04:30:00|26799.6|26792.6|26792.1|26785.1|26802.1|26795.1|26792.1|26785.1|101
1609130100000|2020-12-28 04:35:00|26794.6|26787.6|26792.1|26785.1|26797.1|26790.1|26792.1|26785.1|73
1609130400000|2020-12-28 04:40:00|26794.6|26787.6|26792.1|26785.1|26797.1|26790.1|26787.1|26780.1|68
1609130700000|2020-12-28 04:45:00|26789.6|26782.6|26797.1|26790.1|26799.6|26792.6|26787.1|26780.1|177
1609131000000|2020-12-28 04:50:00|26794.6|26787.6|26792.1|26785.1|26797.1|26790.1|26792.1|26785.1|56
1609131300000|2020-12-28 04:55:00|26787.1|26780.1|26792.1|26785.1|26792.1|26785.1|26787.1|26780.1|98
1609131600000|2020-12-28 05:00:00|26794.6|26787.6|26797.1|26790.1|26797.1|26790.1|26792.1|26785.1|176
1609131900000|2020-12-28 05:05:00|26799.6|26792.6|26802.1|26795.1|26804.6|26797.6|26797.1|26790.1|60
1609132200000|2020-12-28 05:10:00|26807.1|26800.1|26812.1|26805.1|26812.1|26805.1|26804.6|26797.6|181
1609132500000|2020-12-28 05:15:00|26817.1|26810.1|26809.6|26802.6|26817.1|26810.1|26807.1|26800.1|214
1609132800000|2020-12-28 05:20:00|26812.1|26805.1|26812.1|26805.1|26812.1|26805.1|26807.1|26800.1|113
1609133100000|2020-12-28 05:25:00|26809.6|26802.6|26817.1|26810.1|26817.1|26810.1|26809.6|26802.6|222
1609133400000|2020-12-28 05:30:00|26814.6|26807.6|26822.1|26815.1|26822.1|26815.1|26807.1|26800.1|444
1609133700000|2020-12-28 05:35:00|26819.6|26812.6|26812.1|26805.1|26827.1|26820.1|26812.1|26805.1|422
1609134000000|2020-12-28 05:40:00|26807.1|26800.1|26814.6|26807.6|26819.6|26812.6|26807.1|26800.1|399
1609134300000|2020-12-28 05:45:00|26812.1|26805.1|26817.1|26810.1|26822.1|26815.1|26812.1|26805.1|344
1609134600000|2020-12-28 05:50:00|26812.1|26805.1|26817.1|26810.1|26817.1|26810.1|26802.1|26795.1|667
1609134900000|2020-12-28 05:55:00|26819.6|26812.6|26837.1|26830.1|26847.1|26840.1|26812.1|26805.1|1424
1609135200000|2020-12-28 06:00:00|26808.3|26801.3|26823.3|26816.3|26828.3|26821.3|26805.8|26798.8|2344
1609135500000|2020-12-28 06:05:00|26818.3|26811.3|26813.3|26806.3|26828.3|26821.3|26813.3|26806.3|1209
1609135800000|2020-12-28 06:10:00|26808.3|26801.3|26808.3|26801.3|26818.3|26811.3|26803.3|26796.3|241
1609136100000|2020-12-28 06:15:00|26803.3|26796.3|26798.3|26791.3|26808.3|26801.3|26793.3|26786.3|276
1609136400000|2020-12-28 06:20:00|26793.3|26786.3|26795.8|26788.8|26798.3|26791.3|26793.3|26786.3|64
1609136700000|2020-12-28 06:25:00|26793.3|26786.3|26793.3|26786.3|26793.3|26786.3|26793.3|26786.3|1
1609137000000|2020-12-28 06:30:00|26790.8|26783.8|26798.3|26791.3|26800.8|26793.8|26788.3|26781.3|33
1609137300000|2020-12-28 06:35:00|26800.8|26793.8|26803.3|26796.3|26805.8|26798.8|26798.3|26791.3|13
1609137600000|2020-12-28 06:40:00|26810.8|26803.8|26808.3|26801.3|26813.3|26806.3|26805.8|26798.8|26
1609137900000|2020-12-28 06:45:00|||||||||1
1609138200000|2020-12-28 06:50:00|26803.3|26796.3|26808.3|26801.3|26808.3|26801.3|26803.3|26796.3|4
1609138500000|2020-12-28 06:55:00|26805.8|26798.8|26810.8|26803.8|26815.8|26808.8|26803.3|26796.3|18
1609138800000|2020-12-28 07:00:00|26813.3|26806.3|26828.3|26821.3|26830.8|26823.8|26803.3|26796.3|47
1609139100000|2020-12-28 07:05:00|26830.8|26823.8|26830.8|26823.8|26843.3|26836.3|26828.3|26821.3|64
1609139400000|2020-12-28 07:10:00|26828.3|26821.3|26823.3|26816.3|26828.3|26821.3|26823.3|26816.3|18
1609139700000|2020-12-28 07:15:00|26828.3|26821.3|26833.3|26826.3|26838.3|26831.3|26828.3|26821.3|22
1609140000000|2020-12-28 07:20:00|26838.3|26831.3|26833.3|26826.3|26838.3|26831.3|26833.3|26826.3|20
1609140300000|2020-12-28 07:25:00|26830.8|26823.8|26830.8|26823.8|26833.3|26826.3|26823.3|26816.3|37
1609140600000|2020-12-28 07:30:00|26828.3|26821.3|26828.3|26821.3|26833.3|26826.3|26823.3|26816.3|28
1609140900000|2020-12-28 07:35:00|26830.8|26823.8|26833.3|26826.3|26833.3|26826.3|26828.3|26821.3|73
1609141200000|2020-12-28 07:40:00|26828.3|26821.3|26828.3|26821.3|26830.8|26823.8|26823.3|26816.3|62
1609141500000|2020-12-28 07:45:00|26825.8|26818.8|26813.3|26806.3|26828.3|26821.3|26810.8|26803.8|84
1609141800000|2020-12-28 07:50:00|26810.8|26803.8|26813.3|26806.3|26813.3|26806.3|26810.8|26803.8|3
1609142100000|2020-12-28 07:55:00|26808.3|26801.3|26808.3|26801.3|26808.3|26801.3|26803.3|26796.3|30
1609142400000|2020-12-28 08:00:00|26813.3|26806.3|26823.3|26816.3|26833.3|26826.3|26808.3|26801.3|255
1609142700000|2020-12-28 08:05:00|26820.8|26813.8|26798.3|26791.3|26823.3|26816.3|26793.3|26786.3|144
1609143000000|2020-12-28 08:10:00|26800.8|26793.8|26798.3|26791.3|26810.8|26803.8|26793.3|26786.3|160
1609143300000|2020-12-28 08:15:00|26795.8|26788.8|26798.3|26791.3|26798.3|26791.3|26793.3|26786.3|73
1609143600000|2020-12-28 08:20:00|26800.8|26793.8|26818.3|26811.3|26818.3|26811.3|26798.3|26791.3|117
1609143900000|2020-12-28 08:25:00|26815.8|26808.8|26813.3|26806.3|26818.3|26811.3|26813.3|26806.3|54
1609144200000|2020-12-28 08:30:00|26815.8|26808.8|26818.3|26811.3|26823.3|26816.3|26813.3|26806.3|76
1609144500000|2020-12-28 08:35:00|26815.8|26808.8|26813.3|26806.3|26818.3|26811.3|26808.3|26801.3|30
1609144800000|2020-12-28 08:40:00|26815.8|26808.8|26808.3|26801.3|26818.3|26811.3|26808.3|26801.3|15
1609145100000|2020-12-28 08:45:00|26813.3|26806.3|26818.3|26811.3|26818.3|26811.3|26808.3|26801.3|36
1609145400000|2020-12-28 08:50:00|26815.8|26808.8|26808.3|26801.3|26815.8|26808.8|26803.3|26796.3|32
1609145700000|2020-12-28 08:55:00|26810.8|26803.8|26820.8|26813.8|26823.3|26816.3|26808.3|26801.3|39
1609146000000|2020-12-28 09:00:00|26818.3|26811.3|26818.3|26811.3|26820.8|26813.8|26813.3|26806.3|48
1609146300000|2020-12-28 09:05:00|26813.3|26806.3|26813.3|26806.3|26820.8|26813.8|26813.3|26806.3|46
1609146600000|2020-12-28 09:10:00|26818.3|26811.3|26813.3|26806.3|26818.3|26811.3|26813.3|26806.3|53
1609146900000|2020-12-28 09:15:00|26815.8|26808.8|26813.3|26806.3|26818.3|26811.3|26813.3|26806.3|31
1609147200000|2020-12-28 09:20:00|26818.3|26811.3|26823.3|26816.3|26823.3|26816.3|26813.3|26806.3|51
1609147500000|2020-12-28 09:25:00|26820.8|26813.8|26818.3|26811.3|26823.3|26816.3|26815.8|26808.8|11
1609147800000|2020-12-28 09:30:00|26815.8|26808.8|26818.3|26811.3|26818.3|26811.3|26813.3|26806.3|7
1609148100000|2020-12-28 09:35:00|26813.3|26806.3|26808.3|26801.3|26818.3|26811.3|26808.3|26801.3|15
1609148400000|2020-12-28 09:40:00|26813.3|26806.3|26818.3|26811.3|26818.3|26811.3|26808.3|26801.3|69
1609148700000|2020-12-28 09:45:00|26815.8|26808.8|26823.3|26816.3|26823.3|26816.3|26813.3|26806.3|16
1609149000000|2020-12-28 09:50:00|26820.8|26813.8|26823.3|26816.3|26823.3|26816.3|26818.3|26811.3|22
1609149300000|2020-12-28 09:55:00|26820.8|26813.8|26818.3|26811.3|26823.3|26816.3|26818.3|26811.3|52
1609149600000|2020-12-28 10:00:00|26813.3|26806.3|26818.3|26811.3|26818.3|26811.3|26813.3|26806.3|17
1609149900000|2020-12-28 10:05:00|||||||||4
1609150200000|2020-12-28 10:10:00|26815.8|26808.8|26818.3|26811.3|26823.3|26816.3|26813.3|26806.3|24
1609150500000|2020-12-28 10:15:00|26820.8|26813.8|26818.3|26811.3|26823.3|26816.3|26815.8|26808.8|8
1609151100000|2020-12-28 10:25:00|26813.3|26806.3|26818.3|26811.3|26818.3|26811.3|26813.3|26806.3|31
1609151400000|2020-12-28 10:30:00|26823.3|26816.3|26825.8|26818.8|26828.3|26821.3|26823.3|26816.3|35
1609151700000|2020-12-28 10:35:00|26828.3|26821.3|26823.3|26816.3|26828.3|26821.3|26823.3|26816.3|25
1609152000000|2020-12-28 10:40:00|26825.8|26818.8|26828.3|26821.3|26828.3|26821.3|26825.8|26818.8|8
1609152300000|2020-12-28 10:45:00|26823.3|26816.3|26825.8|26818.8|26828.3|26821.3|26823.3|26816.3|13
1609152600000|2020-12-28 10:50:00|26823.3|26816.3|26828.3|26821.3|26828.3|26821.3|26823.3|26816.3|24
1609152900000|2020-12-28 10:55:00|26823.3|26816.3|26823.3|26816.3|26823.3|26816.3|26818.3|26811.3|39
1609153200000|2020-12-28 11:00:00|26825.8|26818.8|26828.3|26821.3|26828.3|26821.3|26823.3|26816.3|7
1609153500000|2020-12-28 11:05:00|26833.3|26826.3|26838.3|26831.3|26838.3|26831.3|26828.3|26821.3|53
1609153800000|2020-12-28 11:10:00|26840.8|26833.8|26850.8|26843.8|26858.3|26851.3|26838.3|26831.3|66
1609154100000|2020-12-28 11:15:00|26853.3|26846.3|26843.3|26836.3|26853.3|26846.3|26838.3|26831.3|25
1609154400000|2020-12-28 11:20:00|26840.8|26833.8|26848.3|26841.3|26848.3|26841.3|26838.3|26831.3|19
1609154700000|2020-12-28 11:25:00|26845.8|26838.8|26853.3|26846.3|26855.8|26848.8|26845.8|26838.8|32
1609155300000|2020-12-28 11:35:00|||||||||17
1609155600000|2020-12-28 11:40:00|||||||||4
1609155900000|2020-12-28 11:45:00|26850.8|26843.8|26853.3|26846.3|26853.3|26846.3|26848.3|26841.3|64
1609156200000|2020-12-28 11:50:00|26850.8|26843.8|26853.3|26846.3|26853.3|26846.3|26848.3|26841.3|19
1609156500000|2020-12-28 11:55:00|26848.3|26841.3|26853.3|26846.3|26858.3|26851.3|26848.3|26841.3|24
1609156800000|2020-12-28 12:00:00|26848.3|26841.3|26848.3|26841.3|26853.3|26846.3|26843.3|26836.3|24
1609157100000|2020-12-28 12:05:00|26843.3|26836.3|26843.3|26836.3|26848.3|26841.3|26843.3|26836.3|33
1609157400000|2020-12-28 12:10:00|26848.3|26841.3|26843.3|26836.3|26848.3|26841.3|26843.3|26836.3|13
1609157700000|2020-12-28 12:15:00|26845.8|26838.8|26848.3|26841.3|26848.3|26841.3|26843.3|26836.3|14
1609158000000|2020-12-28 12:20:00|26845.8|26838.8|26848.3|26841.3|26848.3|26841.3|26843.3|26836.3|22
1609158300000|2020-12-28 12:25:00|26843.3|26836.3|26853.3|26846.3|26853.3|26846.3|26843.3|26836.3|39
1609158600000|2020-12-28 12:30:00|26858.3|26851.3|26855.8|26848.8|26858.3|26851.3|26848.3|26841.3|88
1609158900000|2020-12-28 12:35:00|26853.3|26846.3|26853.3|26846.3|26858.3|26851.3|26850.8|26843.8|21
1609159200000|2020-12-28 12:40:00|26858.3|26851.3|26858.3|26851.3|26858.3|26851.3|26853.3|26846.3|21
1609159500000|2020-12-28 12:45:00|26863.3|26856.3|26858.3|26851.3|26863.3|26856.3|26858.3|26851.3|6
1609159800000|2020-12-28 12:50:00|26853.3|26846.3|26853.3|26846.3|26853.3|26846.3|26848.3|26841.3|17
1609160100000|2020-12-28 12:55:00|26848.3|26841.3|26848.3|26841.3|26853.3|26846.3|26848.3|26841.3|13
1609160400000|2020-12-28 13:00:00|26850.8|26843.8|26853.3|26846.3|26853.3|26846.3|26848.3|26841.3|40
1609160700000|2020-12-28 13:05:00|26848.3|26841.3|26853.3|26846.3|26853.3|26846.3|26848.3|26841.3|26
1609161000000|2020-12-28 13:10:00|26850.8|26843.8|26848.3|26841.3|26853.3|26846.3|26848.3|26841.3|9
1609161300000|2020-12-28 13:15:00|26850.8|26843.8|26848.3|26841.3|26850.8|26843.8|26848.3|26841.3|44
1609161600000|2020-12-28 13:20:00|26845.8|26838.8|26848.3|26841.3|26848.3|26841.3|26843.3|26836.3|49
1609161900000|2020-12-28 13:25:00|26845.8|26838.8|26848.3|26841.3|26848.3|26841.3|26843.3|26836.3|12
1609162200000|2020-12-28 13:30:00|||||||||1
1609162500000|2020-12-28 13:35:00|||||||||1
1609162800000|2020-12-28 13:40:00|||||||||20
1609163100000|2020-12-28 13:45:00|||||||||24
1609163400000|2020-12-28 13:50:00|||||||||60
1609163700000|2020-12-28 13:55:00|||||||||38
1609164000000|2020-12-28 14:00:00|26845.8|26838.8|26848.3|26841.3|26853.3|26846.3|26845.8|26838.8|61
1609164300000|2020-12-28 14:05:00|||||||||7
1609164600000|2020-12-28 14:10:00|26853.3|26846.3|26858.3|26851.3|26858.3|26851.3|26848.3|26841.3|67
1609164900000|2020-12-28 14:15:00|26863.3|26856.3|26863.3|26856.3|26863.3|26856.3|26858.3|26851.3|56
1609165200000|2020-12-28 14:20:00|||||||||8
1609165500000|2020-12-28 14:25:00|26860.8|26853.8|26863.3|26856.3|26863.3|26856.3|26858.3|26851.3|15
1609165800000|2020-12-28 14:30:00|26858.3|26851.3|26848.3|26841.3|26863.3|26856.3|26843.3|26836.3|285
1609166100000|2020-12-28 14:35:00|26843.3|26836.3|26838.3|26831.3|26848.3|26841.3|26828.3|26821.3|136
1609166400000|2020-12-28 14:40:00|26833.3|26826.3|26838.3|26831.3|26843.3|26836.3|26833.3|26826.3|85
1609166700000|2020-12-28 14:45:00|26833.3|26826.3|26858.3|26851.3|26858.3|26851.3|26833.3|26826.3|67
1609167000000|2020-12-28 14:50:00|26853.3|26846.3|26858.3|26851.3|26858.3|26851.3|26848.3|26841.3|58
1609167300000|2020-12-28 14:55:00|26855.8|26848.8|26858.3|26851.3|26860.8|26853.8|26855.8|26848.8|25
1609167600000|2020-12-28 15:00:00|26860.8|26853.8|26858.3|26851.3|26863.3|26856.3|26853.3|26846.3|39
1609167900000|2020-12-28 15:05:00|26853.3|26846.3|26853.3|26846.3|26858.3|26851.3|26848.3|26841.3|67
1609168200000|2020-12-28 15:10:00|26855.8|26848.8|26868.3|26861.3|26868.3|26861.3|26853.3|26846.3|119
1609168500000|2020-12-28 15:15:00|26865.8|26858.8|26868.3|26861.3|26868.3|26861.3|26863.3|26856.3|58
1609168800000|2020-12-28 15:20:00|26863.3|26856.3|26888.3|26881.3|26893.3|26886.3|26863.3|26856.3|182
1609169100000|2020-12-28 15:25:00|26893.3|26886.3|26898.3|26891.3|26900.8|26893.8|26888.3|26881.3|132
1609169400000|2020-12-28 15:30:00|26900.8|26893.8|26905.8|26898.8|26908.3|26901.3|26898.3|26891.3|158
1609169700000|2020-12-28 15:35:00|26908.3|26901.3|26898.3|26891.3|26908.3|26901.3|26893.3|26886.3|68
1609170000000|2020-12-28 15:40:00|26903.3|26896.3|26898.3|26891.3|26903.3|26896.3|26893.3|26886.3|81
1609170300000|2020-12-28 15:45:00|26893.3|26886.3|26898.3|26891.3|26898.3|26891.3|26893.3|26886.3|54
1609170600000|2020-12-28 15:50:00|26900.8|26893.8|26903.3|26896.3|26908.3|26901.3|26898.3|26891.3|67
1609170900000|2020-12-28 15:55:00|26905.8|26898.8|26913.3|26906.3|26913.3|26906.3|26903.3|26896.3|113
1609171200000|2020-12-28 16:00:00|26918.3|26911.3|26943.3|26936.3|26948.3|26941.3|26918.3|26911.3|280
1609171500000|2020-12-28 16:05:00|26938.3|26931.3|26948.3|26941.3|26950.8|26943.8|26938.3|26931.3|120
1609171800000|2020-12-28 16:10:00|26950.8|26943.8|26943.3|26936.3|26950.8|26943.8|26933.3|26926.3|124
1609172100000|2020-12-28 16:15:00|26938.3|26931.3|26928.3|26921.3|26940.8|26933.8|26928.3|26921.3|61
1609172400000|2020-12-28 16:20:00|26923.3|26916.3|26933.3|26926.3|26933.3|26926.3|26923.3|26916.3|67
1609172700000|2020-12-28 16:25:00|26938.3|26931.3|26943.3|26936.3|26948.3|26941.3|26938.3|26931.3|85
1609173000000|2020-12-28 16:30:00|26945.8|26938.8|26928.3|26921.3|26948.3|26941.3|26928.3|26921.3|151
1609173300000|2020-12-28 16:35:00|26923.3|26916.3|26928.3|26921.3|26928.3|26921.3|26923.3|26916.3|63
1609173600000|2020-12-28 16:40:00|26933.3|26926.3|26935.8|26928.8|26938.3|26931.3|26928.3|26921.3|68
1609173900000|2020-12-28 16:45:00|26938.3|26931.3|26933.3|26926.3|26938.3|26931.3|26933.3|26926.3|84
1609174200000|2020-12-28 16:50:00|26930.8|26923.8|26923.3|26916.3|26933.3|26926.3|26923.3|26916.3|51
1609174500000|2020-12-28 16:55:00|26928.3|26921.3|26928.3|26921.3|26928.3|26921.3|26923.3|26916.3|12
1609174800000|2020-12-28 17:00:00|26923.3|26916.3|26928.3|26921.3|26928.3|26921.3|26923.3|26916.3|23
1609175100000|2020-12-28 17:05:00|26923.3|26916.3|26923.3|26916.3|26923.3|26916.3|26923.3|26916.3|4
1609175400000|2020-12-28 17:10:00|26928.3|26921.3|26923.3|26916.3|26928.3|26921.3|26923.3|26916.3|64
1609175700000|2020-12-28 17:15:00|26928.3|26921.3|26928.3|26921.3|26928.3|26921.3|26923.3|26916.3|31
1609176000000|2020-12-28 17:20:00|||||||||4
1609176300000|2020-12-28 17:25:00|26933.3|26926.3|26933.3|26926.3|26938.3|26931.3|26933.3|26926.3|65
1609176600000|2020-12-28 17:30:00|26935.8|26928.8|26938.3|26931.3|26943.3|26936.3|26933.3|26926.3|59
1609176900000|2020-12-28 17:35:00|26935.8|26928.8|26933.3|26926.3|26938.3|26931.3|26933.3|26926.3|26
1609177200000|2020-12-28 17:40:00|26935.8|26928.8|26938.3|26931.3|26938.3|26931.3|26933.3|26926.3|28
1609177500000|2020-12-28 17:45:00|26943.3|26936.3|26933.3|26926.3|26943.3|26936.3|26933.3|26926.3|27
1609177800000|2020-12-28 17:50:00|||||||||2
1609178100000|2020-12-28 17:55:00|26928.3|26921.3|26928.3|26921.3|26928.3|26921.3|26923.3|26916.3|48
1609178400000|2020-12-28 18:00:00|26923.3|26916.3|26923.3|26916.3|26923.3|26916.3|26923.3|26916.3|12
1609178700000|2020-12-28 18:05:00|26918.3|26911.3|26923.3|26916.3|26928.3|26921.3|26918.3|26911.3|79
1609179000000|2020-12-28 18:10:00|26928.3|26921.3|26928.3|26921.3|26928.3|26921.3|26928.3|26921.3|9
1609179300000|2020-12-28 18:15:00|26925.8|26918.8|26928.3|26921.3|26928.3|26921.3|26925.8|26918.8|8
1609179600000|2020-12-28 18:20:00|26925.8|26918.8|26923.3|26916.3|26928.3|26921.3|26923.3|26916.3|33
1609180200000|2020-12-28 18:30:00|||||||||1
1609180500000|2020-12-28 18:35:00|26928.3|26921.3|26928.3|26921.3|26933.3|26926.3|26928.3|26921.3|107
1609180800000|2020-12-28 18:40:00|26923.3|26916.3|26923.3|26916.3|26923.3|26916.3|26920.8|26913.8|33
1609181100000|2020-12-28 18:45:00|26920.8|26913.8|26923.3|26916.3|26923.3|26916.3|26918.3|26911.3|49
1609181400000|2020-12-28 18:50:00|26920.8|26913.8|26928.3|26921.3|26928.3|26921.3|26920.8|26913.8|28
1609181700000|2020-12-28 18:55:00|||||||||2
1609182000000|2020-12-28 19:00:00|||||||||1
1609182300000|2020-12-28 19:05:00|26925.8|26918.8|26928.3|26921.3|26928.3|26921.3|26923.3|26916.3|21
1609182600000|2020-12-28 19:10:00|26923.3|26916.3|26923.3|26916.3|26928.3|26921.3|26923.3|26916.3|30
1609182900000|2020-12-28 19:15:00|||||||||6
1609183200000|2020-12-28 19:20:00|26918.3|26911.3|26918.3|26911.3|26918.3|26911.3|26918.3|26911.3|9
1609183500000|2020-12-28 19:25:00|26920.8|26913.8|26928.3|26921.3|26928.3|26921.3|26918.3|26911.3|64
1609183800000|2020-12-28 19:30:00|26923.3|26916.3|26923.3|26916.3|26923.3|26916.3|26923.3|26916.3|21
1609184100000|2020-12-28 19:35:00|26928.3|26921.3|26925.8|26918.8|26928.3|26921.3|26923.3|26916.3|120
1609184400000|2020-12-28 19:40:00|26923.3|26916.3|26928.3|26921.3|26928.3|26921.3|26923.3|26916.3|12
1609184700000|2020-12-28 19:45:00|26925.8|26918.8|26928.3|26921.3|26928.3|26921.3|26923.3|26916.3|32
1609185000000|2020-12-28 19:50:00|26925.8|26918.8|26923.3|26916.3|26930.8|26923.8|26923.3|26916.3|41
1609185300000|2020-12-28 19:55:00|26928.3|26921.3|26928.3|26921.3|26930.8|26923.8|26928.3|26921.3|99
1609185600000|2020-12-28 20:00:00|26925.8|26918.8|26923.3|26916.3|26925.8|26918.8|26923.3|26916.3|85
1609185900000|2020-12-28 20:05:00|26920.8|26913.8|26913.3|26906.3|26920.8|26913.8|26913.3|26906.3|99
1609186200000|2020-12-28 20:10:00|26910.8|26903.8|26913.3|26906.3|26913.3|26906.3|26910.8|26903.8|75
1609186500000|2020-12-28 20:15:00|26915.8|26908.8|26913.3|26906.3|26918.3|26911.3|26913.3|26906.3|78
1609186800000|2020-12-28 20:20:00|26915.8|26908.8|26913.3|26906.3|26923.3|26916.3|26913.3|26906.3|68
1609187100000|2020-12-28 20:25:00|26908.3|26901.3|26898.3|26891.3|26908.3|26901.3|26893.3|26886.3|57
1609187400000|2020-12-28 20:30:00|26893.3|26886.3|26888.3|26881.3|26898.3|26891.3|26888.3|26881.3|67
1609187700000|2020-12-28 20:35:00|26883.3|26876.3|26888.3|26881.3|26893.3|26886.3|26883.3|26876.3|48
1609188000000|2020-12-28 20:40:00|26883.3|26876.3|26893.3|26886.3|26893.3|26886.3|26883.3|26876.3|51
1609188300000|2020-12-28 20:45:00|26888.3|26881.3|26893.3|26886.3|26893.3|26886.3|26888.3|26881.3|62
1609188600000|2020-12-28 20:50:00|26888.3|26881.3|26893.3|26886.3|26893.3|26886.3|26883.3|26876.3|105
1609188900000|2020-12-28 20:55:00|26898.3|26891.3|26908.3|26901.3|26933.3|26926.3|26898.3|26891.3|420
1609189200000|2020-12-28 21:00:00|26903.3|26896.3|26915.8|26908.8|26923.3|26916.3|26903.3|26896.3|115
1609189500000|2020-12-28 21:05:00|26913.3|26906.3|26915.8|26908.8|26923.3|26916.3|26908.3|26901.3|20
1609189800000|2020-12-28 21:10:00|26913.3|26906.3|26924.8|26909.8|26924.8|26913.8|26913.3|26906.3|19
1609190100000|2020-12-28 21:15:00|26922.3|26907.3|26922.3|26907.3|26924.8|26909.8|26922.3|26907.3|1
1609190400000|2020-12-28 21:20:00|||||||||1
1609190700000|2020-12-28 21:25:00|26924.8|26909.8|26924.8|26909.8|26924.8|26909.8|26924.8|26909.8|1
1609191000000|2020-12-28 21:30:00|26927.3|26912.3|26927.3|26912.3|26932.3|26917.3|26927.3|26912.3|9
1609191300000|2020-12-28 21:35:00|||||||||1
1609191600000|2020-12-28 21:40:00|26922.3|26907.3|26927.3|26912.3|26927.3|26912.3|26922.3|26907.3|13
1609191900000|2020-12-28 21:45:00|26922.3|26907.3|26927.3|26912.3|26927.3|26912.3|26922.3|26907.3|16
1609192200000|2020-12-28 21:50:00|26922.3|26907.3|26922.3|26907.3|26922.3|26907.3|26922.3|26907.3|5
1609192500000|2020-12-28 21:55:00|26919.8|26904.8|26928.5|26898.5|26929.8|26904.8|26917.3|26897.3|15
1609192800000|2020-12-28 22:00:00|26928.3|26898.3|26929.6|26899.6|26929.8|26899.8|26928.3|26898.3|0
1609193100000|2020-12-28 22:05:00|26930|26900|26929.6|26899.6|26930.1|26900.1|26929.2|26899.2|0
1609193400000|2020-12-28 22:10:00|26930|26900|26930.3|26900.3|26930.6|26900.6|26929.4|26899.4|0
1609193700000|2020-12-28 22:15:00|26930.8|26900.8|26930.5|26900.5|26931|26901|26929.6|26899.6|0
1609194000000|2020-12-28 22:20:00|26930.1|26900.1|26931.6|26901.6|26931.6|26901.6|26930.1|26900.1|0
1609194300000|2020-12-28 22:25:00|26931.9|26901.9|26931.9|26901.9|26931.9|26901.9|26931.2|26901.2|0
1609194900000|2020-12-28 22:35:00|26932.3|26902.3|26933.6|26903.6|26933.6|26903.6|26932.3|26902.3|0
1609195200000|2020-12-28 22:40:00|26933.2|26903.2|26932.6|26902.6|26933.2|26903.2|26931.9|26901.9|0
1609195500000|2020-12-28 22:45:00|26932.1|26902.1|26932.7|26902.7|26932.7|26902.7|26932|26902|0
1609195800000|2020-12-28 22:50:00|26932|26902|26929.8|26899.8|26932|26902|26929.8|26899.8|0
1609196100000|2020-12-28 22:55:00|26930.5|26900.5|26932.2|26902.2|26932.2|26902.2|26927.8|26897.8|0
1609196400000|2020-12-28 23:00:00|26937.3|26907.3|26922|26907|26939.5|26924.5|26922|26899.7|30
1609196700000|2020-12-28 23:05:00|26917|26902|26912|26897|26917|26902|26907|26892|40
1609197000000|2020-12-28 23:10:00|26909.5|26894.5|26909.5|26894.5|26912|26897|26907|26892|16
1609197300000|2020-12-28 23:15:00|26907|26892|26902|26887|26907|26892|26902|26887|25
1609197600000|2020-12-28 23:20:00|||||||||5
1609197900000|2020-12-28 23:25:00|26897|26882|26907|26892|26907|26892|26897|26882|25
1609198200000|2020-12-28 23:30:00|26903|26896|26898|26891|26920.5|26913.5|26893|26886|9624
1609198500000|2020-12-28 23:35:00|26895.5|26888.5|26908|26901|26908|26901|26893|26886|133
1609198800000|2020-12-28 23:40:00|26903|26896|26903|26896|26908|26901|26898|26891|125
1609199100000|2020-12-28 23:45:00|26898|26891|26923|26916|26928|26921|26890.5|26883.5|354
1609199400000|2020-12-28 23:50:00|26925.5|26918.5|26933|26926|26948|26941|26925.5|26918.5|246
1609199700000|2020-12-28 23:55:00|26930.5|26923.5|26923|26916|26940.5|26933.5|26923|26916|191
1609200000000|2020-12-29 00:00:00|26928|26921|26983|26976|27058|27051|26923|26916|2368
1609200300000|2020-12-29 00:05:00|26988|26981|27053|27046|27073|27066|26988|26981|1512
1609200600000|2020-12-29 00:10:00|27055.5|27048.5|27073|27066|27073|27066|27038|27031|595
1609200900000|2020-12-29 00:15:00|27075.5|27068.5|27113|27106|27113|27106|27075.5|27068.5|668
1609201200000|2020-12-29 00:20:00|27118|27111|27158|27151|27178|27171|27113|27106|1496
1609201500000|2020-12-29 00:25:00|27160.5|27153.5|27163|27156|27163|27156|27135.5|27128.5|581
1609201800000|2020-12-29 00:30:00|27158|27151|27148|27141|27168|27161|27148|27141|315
1609202100000|2020-12-29 00:35:00|27150.5|27143.5|27188|27181|27208|27201|27150.5|27143.5|802
1609202400000|2020-12-29 00:40:00|27190.5|27183.5|27193|27186|27198|27191|27173|27166|400
1609202700000|2020-12-29 00:45:00|27208|27201|27213|27206|27223|27216|27188|27181|683
1609203000000|2020-12-29 00:50:00|27210.5|27203.5|27203|27196|27213|27206|27195.5|27188.5|297
1609203300000|2020-12-29 00:55:00|27200.5|27193.5|27203|27196|27218|27211|27198|27191|388
1609203600000|2020-12-29 01:00:00|27200.5|27193.5|27213|27206|27215.5|27208.5|27188|27181|497
1609203900000|2020-12-29 01:05:00|27215.5|27208.5|27190.5|27183.5|27218|27211|27188|27181|240
1609204200000|2020-12-29 01:10:00|27188|27181|27198|27191|27198|27191|27178|27171|227
1609204500000|2020-12-29 01:15:00|27195.5|27188.5|27198|27191|27218|27211|27188|27181|747
1609204800000|2020-12-29 01:20:00|27203|27196|27198|27191|27213|27206|27198|27191|269
1609205100000|2020-12-29 01:25:00|27203|27196|27223|27216|27223|27216|27198|27191|357
1609205400000|2020-12-29 01:30:00|27220.5|27213.5|27228|27221|27243|27236|27218|27211|409
1609205700000|2020-12-29 01:35:00|27230.5|27223.5|27235.5|27228.5|27238|27231|27218|27211|172
1609206000000|2020-12-29 01:40:00|27233|27226|27263|27256|27273|27266|27233|27226|441
1609206300000|2020-12-29 01:45:00|27268|27261|27288|27281|27300.5|27293.5|27268|27261|978
1609206600000|2020-12-29 01:50:00|27283|27276|27263|27256|27288|27281|27260.5|27253.5|555
1609206900000|2020-12-29 01:55:00|27260.5|27253.5|27248|27241|27265.5|27258.5|27248|27241|390
1609207200000|2020-12-29 02:00:00|27253|27246|27263|27256|27263|27256|27248|27241|571
1609207500000|2020-12-29 02:05:00|27260.5|27253.5|27283|27276|27288|27281|27248|27241|428
1609207800000|2020-12-29 02:10:00|27280.5|27273.5|27263|27256|27280.5|27273.5|27255.5|27248.5|227
1609208100000|2020-12-29 02:15:00|27268|27261|27283|27276|27283|27276|27268|27261|139
1609208400000|2020-12-29 02:20:00|27278|27271|27288|27281|27293|27286|27278|27271|195
1609208700000|2020-12-29 02:25:00|27293|27286|27295.5|27288.5|27303|27296|27288|27281|391
1609209000000|2020-12-29 02:30:00|27298|27291|27328|27321|27343|27336|27295.5|27288.5|660
1609209300000|2020-12-29 02:35:00|27325.5|27318.5|27308|27301|27325.5|27318.5|27303|27296|357
1609209600000|2020-12-29 02:40:00|27310.5|27303.5|27308|27301|27328|27321|27303|27296|244
1609209900000|2020-12-29 02:45:00|27313|27306|27308|27301|27313|27306|27305.5|27298.5|36
1609210200000|2020-12-29 02:50:00|27313|27306|27313|27306|27318|27311|27308|27301|67
1609210500000|2020-12-29 02:55:00|27310.5|27303.5|27298|27291|27310.5|27303.5|27295.5|27288.5|71
1609210800000|2020-12-29 03:00:00|27300.5|27293.5|27288|27281|27300.5|27293.5|27285.5|27278.5|108
1609211100000|2020-12-29 03:05:00|27290.5|27283.5|27303|27296|27318|27311|27290.5|27283.5|139
1609211400000|2020-12-29 03:10:00|27300.5|27293.5|27293|27286|27300.5|27293.5|27293|27286|73
1609211700000|2020-12-29 03:15:00|27288|27281|27270.5|27263.5|27288|27281|27268|27261|198
1609212000000|2020-12-29 03:20:00|27268|27261|27263|27256|27280.5|27273.5|27258|27251|333
1609212300000|2020-12-29 03:25:00|27268|27261|27268|27261|27273|27266|27258|27251|171
1609212600000|2020-12-29 03:30:00|27263|27256|27268|27261|27268|27261|27248|27241|423
1609212900000|2020-12-29 03:35:00|27265.5|27258.5|27248|27241|27270.5|27263.5|27248|27241|306
1609213200000|2020-12-29 03:40:00|27250.5|27243.5|27268|27261|27268|27261|27248|27241|161
1609213500000|2020-12-29 03:45:00|27263|27256|27273|27266|27278|27271|27263|27256|152
1609213800000|2020-12-29 03:50:00|27278|27271|27283|27276|27283|27276|27273|27266|175
1609214100000|2020-12-29 03:55:00|27288|27281|27298|27291|27303|27296|27288|27281|581
1609214400000|2020-12-29 04:00:00|27303|27296|27298|27291|27305.5|27298.5|27293|27286|227
1609214700000|2020-12-29 04:05:00|27295.5|27288.5|27308|27301|27308|27301|27295.5|27288.5|115
1609215000000|2020-12-29 04:10:00|27305.5|27298.5|27325.5|27318.5|27333|27326|27305.5|27298.5|382
1609215300000|2020-12-29 04:15:00|27323|27316|27378|27371|27395.5|27388.5|27323|27316|1175
1609215600000|2020-12-29 04:20:00|27375.5|27368.5|27363|27356|27378|27371|27353|27346|689
1609215900000|2020-12-29 04:25:00|27365.5|27358.5|27358|27351|27383|27376|27353|27346|426
1609216200000|2020-12-29 04:30:00|27360.5|27353.5|27373|27366|27383|27376|27358|27351|375
1609216500000|2020-12-29 04:35:00|27370.5|27363.5|27408|27401|27410.5|27403.5|27370.5|27363.5|765
1609216800000|2020-12-29 04:40:00|27410.5|27403.5|27433|27426|27443|27436|27408|27401|943
1609217100000|2020-12-29 04:45:00|27438|27431|27433|27426|27450.5|27443.5|27428|27421|723
1609217400000|2020-12-29 04:50:00|27438|27431|27460.5|27453.5|27460.5|27453.5|27433|27426|432
1609217700000|2020-12-29 04:55:00|27458|27451|27473|27466|27493|27486|27453|27446|1136
1609218000000|2020-12-29 05:00:00|27470.5|27463.5|27488|27481|27523|27516|27468|27461|1224
1609218300000|2020-12-29 05:05:00|27490.5|27483.5|27483|27476|27510.5|27503.5|27478|27471|527
1609218600000|2020-12-29 05:10:00|27480.5|27473.5|27488|27481|27498|27491|27478|27471|440
1609218900000|2020-12-29 05:15:00|27485.5|27478.5|27468|27461|27493|27486|27468|27461|382
1609219200000|2020-12-29 05:20:00|27465.5|27458.5|27500.5|27493.5|27508|27501|27463|27456|758
1609219500000|2020-12-29 05:25:00|27498|27491|27513|27506|27528|27521|27493|27486|866
1609219800000|2020-12-29 05:30:00|27515.5|27508.5|27558|27551|27563|27556|27513|27506|913
1609220100000|2020-12-29 05:35:00|27555.5|27548.5|27598|27591|27598|27591|27553|27546|1155
1609220400000|2020-12-29 05:40:00|27590.5|27583.5|27578|27571|27598|27591|27568|27561|863
1609220700000|2020-12-29 05:45:00|27575.5|27568.5|27568|27561|27588|27581|27548|27541|1045
1609221000000|2020-12-29 05:50:00|27565.5|27558.5|27603|27596|27608|27601|27560.5|27553.5|1054
1609221300000|2020-12-29 05:55:00|27600.5|27593.5|27588|27581|27608|27601|27573|27566|1664
1609221600000|2020-12-29 06:00:00|27578|27571|27573|27566|27588|27581|27553|27546|3228
1609221900000|2020-12-29 06:05:00|27570.5|27563.5|27528|27521|27573|27566|27528|27521|2452
1609222200000|2020-12-29 06:10:00|27533|27526|27588|27581|27598|27591|27528|27521|1738
1609222500000|2020-12-29 06:15:00|27590.5|27583.5|27583|27576|27590.5|27583.5|27558|27551|797
1609222800000|2020-12-29 06:20:00|27588|27581|27575.5|27568.5|27588|27581|27575.5|27568.5|203
1609223100000|2020-12-29 06:25:00|27578|27571|27568|27561|27578|27571|27563|27556|165
1609223400000|2020-12-29 06:30:00|27565.5|27558.5|27578|27571|27583|27576|27565.5|27558.5|64
1609223700000|2020-12-29 06:35:00|27575.5|27568.5|27598|27591|27608|27601|27575.5|27568.5|143
1609224000000|2020-12-29 06:40:00|27595.5|27588.5|27588|27581|27598|27591|27588|27581|117
1609224300000|2020-12-29 06:45:00|27578|27571|27583|27576|27583|27576|27575.5|27568.5|38
1609224600000|2020-12-29 06:50:00|27588|27581|27598|27591|27613|27606|27588|27581|101
1609224900000|2020-12-29 06:55:00|27600.5|27593.5|27588|27581|27600.5|27593.5|27588|27581|66
1609225200000|2020-12-29 07:00:00|27590.5|27583.5|27553|27546|27603|27596|27553|27546|170
1609225500000|2020-12-29 07:05:00|27550.5|27543.5|27563|27556|27565.5|27558.5|27550.5|27543.5|66
1609225800000|2020-12-29 07:10:00|27568|27561|27575.5|27568.5|27580.5|27573.5|27563|27556|134
1609226100000|2020-12-29 07:15:00|27573|27566|27553|27546|27575.5|27568.5|27548|27541|263
1609226400000|2020-12-29 07:20:00|27550.5|27543.5|27545.5|27538.5|27553|27546|27543|27536|37
1609226700000|2020-12-29 07:25:00|27548|27541|27550.5|27543.5|27550.5|27543.5|27535.5|27528.5|91
1609227000000|2020-12-29 07:30:00|27553|27546|27588|27581|27588|27581|27553|27546|225
1609227300000|2020-12-29 07:35:00|27583|27576|27598|27591|27603|27596|27575.5|27568.5|342
1609227600000|2020-12-29 07:40:00|27593|27586|27625.5|27618.5|27628|27621|27593|27586|296
1609227900000|2020-12-29 07:45:00|27628|27621|27663|27656|27668|27661|27623|27616|369
1609228200000|2020-12-29 07:50:00|27660.5|27653.5|27695.5|27688.5|27703|27696|27660.5|27653.5|466
1609228500000|2020-12-29 07:55:00|27693|27686|27688|27681|27703|27696|27680.5|27673.5|359
1609228800000|2020-12-29 08:00:00|27690.5|27683.5|27663|27656|27698|27691|27658|27651|345
1609229100000|2020-12-29 08:05:00|27660.5|27653.5|27663|27656|27668|27661|27643|27636|321
1609229400000|2020-12-29 08:10:00|27658|27651|27663|27656|27668|27661|27653|27646|151
1609229700000|2020-12-29 08:15:00|27660.5|27653.5|27650.5|27643.5|27665.5|27658.5|27643|27636|154
1609230000000|2020-12-29 08:20:00|27648|27641|27613|27606|27653|27646|27613|27606|341
1609230300000|2020-12-29 08:25:00|27615.5|27608.5|27653|27646|27653|27646|27613|27606|196
1609230600000|2020-12-29 08:30:00|27655.5|27648.5|27660.5|27653.5|27663|27656|27643|27636|167
1609230900000|2020-12-29 08:35:00|27658|27651|27665.5|27658.5|27678|27671|27658|27651|518
1609231200000|2020-12-29 08:40:00|27668|27661|27663|27656|27673|27666|27663|27656|70
1609231500000|2020-12-29 08:45:00|27665.5|27658.5|27688|27681|27688|27681|27663|27656|144
1609231800000|2020-12-29 08:50:00|27693|27686|27688|27681|27703|27696|27688|27681|155
1609232100000|2020-12-29 08:55:00|27690.5|27683.5|27678|27671|27690.5|27683.5|27673|27666|140
1609232400000|2020-12-29 09:00:00|27675.5|27668.5|27683|27676|27683|27676|27668|27661|92
1609232700000|2020-12-29 09:05:00|27688|27681|27683|27676|27703|27696|27678|27671|125
1609233000000|2020-12-29 09:10:00|27688|27681|27685.5|27678.5|27693|27686|27683|27676|41
1609233300000|2020-12-29 09:15:00|27688|27681|27683|27676|27693|27686|27683|27676|99
1609233600000|2020-12-29 09:20:00|27680.5|27673.5|27673|27666|27683|27676|27673|27666|95
1609233900000|2020-12-29 09:25:00|27678|27671|27688|27681|27688|27681|27663|27656|382
1609234200000|2020-12-29 09:30:00|27685.5|27678.5|27673|27666|27688|27681|27673|27666|50
1609234500000|2020-12-29 09:35:00|27675.5|27668.5|27663|27656|27678|27671|27663|27656|40
1609234800000|2020-12-29 09:40:00|27668|27661|27663|27656|27668|27661|27660.5|27653.5|10
1609235100000|2020-12-29 09:45:00|27660.5|27653.5|27658|27651|27663|27656|27648|27641|120
1609235400000|2020-12-29 09:50:00|27663|27656|27653|27646|27663|27656|27653|27646|62
1609235700000|2020-12-29 09:55:00|27650.5|27643.5|27643|27636|27653|27646|27638|27631|161
1609236000000|2020-12-29 10:00:00|27640.5|27633.5|27648|27641|27663|27656|27638|27631|264
1609236300000|2020-12-29 10:05:00|27650.5|27643.5|27648|27641|27653|27646|27643|27636|76
1609236600000|2020-12-29 10:10:00|27653|27646|27658|27651|27663|27656|27650.5|27643.5|55
1609236900000|2020-12-29 10:15:00|27655.5|27648.5|27663|27656|27663|27656|27653|27646|19
1609237200000|2020-12-29 10:20:00|27658|27651|27675.5|27668.5|27675.5|27668.5|27658|27651|61
1609237500000|2020-12-29 10:25:00|27673|27666|27675.5|27668.5|27683|27676|27673|27666|50
1609237800000|2020-12-29 10:30:00|27678|27671|27678|27671|27678|27671|27673|27666|25
1609238100000|2020-12-29 10:35:00|27683|27676|27688|27681|27688|27681|27683|27676|29
1609238400000|2020-12-29 10:40:00|27690.5|27683.5|27663|27656|27690.5|27683.5|27663|27656|55
1609238700000|2020-12-29 10:45:00|27668|27661|27668|27661|27673|27666|27663|27656|39
1609239000000|2020-12-29 10:50:00|27670.5|27663.5|27678|27671|27678|27671|27668|27661|22
1609239300000|2020-12-29 10:55:00|27675.5|27668.5|27673|27666|27678|27671|27673|27666|16
1609239600000|2020-12-29 11:00:00|27670.5|27663.5|27663|27656|27670.5|27663.5|27660.5|27653.5|26
1609239900000|2020-12-29 11:05:00|27660.5|27653.5|27643|27636|27663|27656|27643|27636|56
1609240200000|2020-12-29 11:10:00|27645.5|27638.5|27643|27636|27653|27646|27638|27631|143
1609240500000|2020-12-29 11:15:00|27648|27641|27653|27646|27663|27656|27643|27636|67
1609240800000|2020-12-29 11:20:00|27648|27641|27628|27621|27648|27641|27628|27621|87
1609241100000|2020-12-29 11:25:00|27630.5|27623.5|27628|27621|27633|27626|27623|27616|63
1609241400000|2020-12-29 11:30:00|27625.5|27618.5|27638|27631|27638|27631|27623|27616|41
1609241700000|2020-12-29 11:35:00|27640.5|27633.5|27643|27636|27648|27641|27638|27631|13
1609242000000|2020-12-29 11:40:00|27648|27641|27643|27636|27648|27641|27638|27631|74
1609242300000|2020-12-29 11:45:00|27645.5|27638.5|27638|27631|27645.5|27638.5|27633|27626|65
1609242600000|2020-12-29 11:50:00|27640.5|27633.5|27638|27631|27643|27636|27633|27626|37
1609242900000|2020-12-29 11:55:00|27633|27626|27645.5|27638.5|27648|27641|27633|27626|37
1609243200000|2020-12-29 12:00:00|27648|27641|27648|27641|27653|27646|27645.5|27638.5|20
1609243500000|2020-12-29 12:05:00|27645.5|27638.5|27648|27641|27648|27641|27643|27636|19
1609243800000|2020-12-29 12:10:00|27650.5|27643.5|27648|27641|27650.5|27643.5|27643|27636|33
1609244100000|2020-12-29 12:15:00|27645.5|27638.5|27645.5|27638.5|27648|27641|27643|27636|39
1609244400000|2020-12-29 12:20:00|27643|27636|27653|27646|27653|27646|27643|27636|32
1609244700000|2020-12-29 12:25:00|27658|27651|27658|27651|27663|27656|27653|27646|55
1609245000000|2020-12-29 12:30:00|27655.5|27648.5|27658|27651|27658|27651|27653|27646|10
1609245300000|2020-12-29 12:35:00|27663|27656|27653|27646|27663|27656|27653|27646|22
1609245600000|2020-12-29 12:40:00|27650.5|27643.5|27645.5|27638.5|27650.5|27643.5|27643|27636|40
1609245900000|2020-12-29 12:45:00|27648|27641|27650.5|27643.5|27653|27646|27643|27636|13
1609246200000|2020-12-29 12:50:00|27648|27641|27643|27636|27653|27646|27638|27631|45
1609246500000|2020-12-29 12:55:00|27648|27641|27643|27636|27648|27641|27640.5|27633.5|28
1609246800000|2020-12-29 13:00:00|27640.5|27633.5|27653|27646|27653|27646|27640.5|27633.5|32
1609247100000|2020-12-29 13:05:00|27655.5|27648.5|27648|27641|27658|27651|27648|27641|61
1609247400000|2020-12-29 13:10:00|27650.5|27643.5|27655.5|27648.5|27658|27651|27648|27641|16
1609247700000|2020-12-29 13:15:00|27653|27646|27650.5|27643.5|27655.5|27648.5|27648|27641|29
1609248000000|2020-12-29 13:20:00|27653|27646|27638|27631|27653|27646|27638|27631|49
1609248300000|2020-12-29 13:25:00|27643|27636|27638|27631|27643|27636|27635.5|27628.5|33
1609248600000|2020-12-29 13:30:00|27633|27626|27638|27631|27638|27631|27633|27626|34
1609248900000|2020-12-29 13:35:00|27633|27626|27628|27621|27638|27631|27628|27621|54
1609249200000|2020-12-29 13:40:00|27633|27626|27623|27616|27633|27626|27623|27616|59
1609249500000|2020-12-29 13:45:00|27618|27611|27628|27621|27628|27621|27618|27611|40
1609249800000|2020-12-29 13:50:00|27633|27626|27628|27621|27633|27626|27628|27621|61
1609250100000|2020-12-29 13:55:00|27630.5|27623.5|27643|27636|27643|27636|27623|27616|137
1609250400000|2020-12-29 14:00:00|27648|27641|27648|27641|27653|27646|27648|27641|87
1609250700000|2020-12-29 14:05:00|27650.5|27643.5|27648|27641|27653|27646|27648|27641|63
1609251000000|2020-12-29 14:10:00|27645.5|27638.5|27643|27636|27648|27641|27643|27636|27
1609251300000|2020-12-29 14:15:00|27638|27631|27633|27626|27638|27631|27628|27621|46
1609251600000|2020-12-29 14:20:00|27638|27631|27628|27621|27638|27631|27628|27621|82
1609251900000|2020-12-29 14:25:00|27630.5|27623.5|27633|27626|27633|27626|27628|27621|52
1609252200000|2020-12-29 14:30:00|27630.5|27623.5|27623|27616|27638|27631|27618|27611|305
1609252500000|2020-12-29 14:35:00|27625.5|27618.5|27618|27611|27628|27621|27613|27606|139
1609252800000|2020-12-29 14:40:00|27623|27616|27605.5|27598.5|27623|27616|27603|27596|185
1609253100000|2020-12-29 14:45:00|27608|27601|27593|27586|27610.5|27603.5|27588|27581|252
1609253400000|2020-12-29 14:50:00|27588|27581|27563|27556|27593|27586|27563|27556|306
1609253700000|2020-12-29 14:55:00|27568|27561|27538|27531|27570.5|27563.5|27523|27516|614
1609254000000|2020-12-29 15:00:00|27540.5|27533.5|27575.5|27568.5|27585.5|27578.5|27538|27531|408
1609254300000|2020-12-29 15:05:00|27573|27566|27573|27566|27578|27571|27558|27551|190
1609254600000|2020-12-29 15:10:00|27570.5|27563.5|27513|27506|27573|27566|27508|27501|251
1609254900000|2020-12-29 15:15:00|27515.5|27508.5|27533|27526|27538|27531|27513|27506|176
1609255200000|2020-12-29 15:20:00|27528|27521|27558|27551|27565.5|27558.5|27528|27521|162
1609255500000|2020-12-29 15:25:00|27553|27546|27553|27546|27563|27556|27548|27541|105
1609255800000|2020-12-29 15:30:00|27558|27551|27553|27546|27563|27556|27548|27541|131
1609256100000|2020-12-29 15:35:00|27550.5|27543.5|27543|27536|27573|27566|27543|27536|148
1609256400000|2020-12-29 15:40:00|27545.5|27538.5|27548|27541|27563|27556|27538|27531|115
1609256700000|2020-12-29 15:45:00|27543|27536|27538|27531|27548|27541|27538|27531|143
1609257000000|2020-12-29 15:50:00|27533|27526|27533|27526|27543|27536|27523|27516|150
1609257300000|2020-12-29 15:55:00|27538|27531|27555.5|27548.5|27563|27556|27533|27526|138
1609257600000|2020-12-29 16:00:00|27558|27551|27528|27521|27558|27551|27528|27521|152
1609257900000|2020-12-29 16:05:00|27530.5|27523.5|27538|27531|27543|27536|27523|27516|308
1609258200000|2020-12-29 16:10:00|27543|27536|27528|27521|27555.5|27548.5|27528|27521|287
1609258500000|2020-12-29 16:15:00|27523|27516|27513|27506|27523|27516|27503|27496|195
1609258800000|2020-12-29 16:20:00|27508|27501|27533|27526|27535.5|27528.5|27503|27496|129
1609259100000|2020-12-29 16:25:00|27538|27531|27548|27541|27553|27546|27538|27531|213
1609259400000|2020-12-29 16:30:00|27553|27546|27538|27531|27558|27551|27538|27531|166
1609259700000|2020-12-29 16:35:00|27535.5|27528.5|27558|27551|27558|27551|27533|27526|121
1609260000000|2020-12-29 16:40:00|27555.5|27548.5|27548|27541|27558|27551|27533|27526|87
1609260300000|2020-12-29 16:45:00|27550.5|27543.5|27553|27546|27558|27551|27543|27536|64
1609260600000|2020-12-29 16:50:00|27558|27551|27543|27536|27563|27556|27543|27536|86
1609260900000|2020-12-29 16:55:00|27548|27541|27553|27546|27553|27546|27543|27536|120
1609261200000|2020-12-29 17:00:00|27548|27541|27558|27551|27568|27561|27543|27536|169
1609261500000|2020-12-29 17:05:00|27555.5|27548.5|27573|27566|27573|27566|27550.5|27543.5|227
1609261800000|2020-12-29 17:10:00|27570.5|27563.5|27548|27541|27570.5|27563.5|27543|27536|99
1609262100000|2020-12-29 17:15:00|27543|27536|27548|27541|27553|27546|27543|27536|67
1609262400000|2020-12-29 17:20:00|27545.5|27538.5|27523|27516|27548|27541|27518|27511|71
1609262700000|2020-12-29 17:25:00|27520.5|27513.5|27528|27521|27528|27521|27513|27506|115
1609263000000|2020-12-29 17:30:00|27523|27516|27518|27511|27528|27521|27508|27501|233
1609263300000|2020-12-29 17:35:00|27513|27506|27493|27486|27518|27511|27493|27486|164
1609263600000|2020-12-29 17:40:00|27498|27491|27503|27496|27508|27501|27493|27486|190
1609263900000|2020-12-29 17:45:00|27498|27491|27488|27481|27503|27496|27480.5|27473.5|228
1609264200000|2020-12-29 17:50:00|27483|27476|27488|27481|27490.5|27483.5|27473|27466|161
1609264500000|2020-12-29 17:55:00|27485.5|27478.5|27508|27501|27510.5|27503.5|27485.5|27478.5|82
1609264800000|2020-12-29 18:00:00|27505.5|27498.5|27508|27501|27513|27506|27503|27496|67
1609265100000|2020-12-29 18:05:00|27503|27496|27508|27501|27513|27506|27495.5|27488.5|74
1609265400000|2020-12-29 18:10:00|27505.5|27498.5|27518|27511|27523|27516|27498|27491|109
1609265700000|2020-12-29 18:15:00|27515.5|27508.5|27518|27511|27523|27516|27513|27506|53
1609266000000|2020-12-29 18:20:00|27515.5|27508.5|27518|27511|27523|27516|27513|27506|34
1609266300000|2020-12-29 18:25:00|27520.5|27513.5|27523|27516|27533|27526|27518|27511|36
1609266600000|2020-12-29 18:30:00|27518|27511|27533|27526|27533|27526|27518|27511|71
1609266900000|2020-12-29 18:35:00|27530.5|27523.5|27528|27521|27533|27526|27523|27516|34
1609267200000|2020-12-29 18:40:00|27525.5|27518.5|27518|27511|27528|27521|27515.5|27508.5|20
1609267500000|2020-12-29 18:45:00|27513|27506|27518|27511|27518|27511|27508|27501|43
1609267800000|2020-12-29 18:50:00|27520.5|27513.5|27528|27521|27530.5|27523.5|27513|27506|24
1609268100000|2020-12-29 18:55:00|||||||||11
1609268400000|2020-12-29 19:00:00|27523|27516|27518|27511|27528|27521|27505.5|27498.5|91
1609268700000|2020-12-29 19:05:00|27523|27516|27523|27516|27530.5|27523.5|27518|27511|16
1609269000000|2020-12-29 19:10:00|27520.5|27513.5|27513|27506|27523|27516|27510.5|27503.5|44
1609269300000|2020-12-29 19:15:00|27515.5|27508.5|27518|27511|27518|27511|27510.5|27503.5|50
1609269600000|2020-12-29 19:20:00|27515.5|27508.5|27518|27511|27523|27516|27508|27501|66
1609269900000|2020-12-29 19:25:00|27520.5|27513.5|27513|27506|27523|27516|27513|27506|51
1609270200000|2020-12-29 19:30:00|27518|27511|27508|27501|27518|27511|27505.5|27498.5|37
1609270500000|2020-12-29 19:35:00|27505.5|27498.5|27510.5|27503.5|27510.5|27503.5|27493|27486|63
1609270800000|2020-12-29 19:40:00|27513|27506|27508|27501|27513|27506|27503|27496|16
1609271100000|2020-12-29 19:45:00|27505.5|27498.5|27498|27491|27505.5|27498.5|27493|27486|25
1609271400000|2020-12-29 19:50:00|27500.5|27493.5|27513|27506|27523|27516|27500.5|27493.5|56
1609271700000|2020-12-29 19:55:00|27510.5|27503.5|27513|27506|27518|27511|27510.5|27503.5|36
1609272000000|2020-12-29 20:00:00|27515.5|27508.5|27513|27506|27518|27511|27513|27506|61
1609272300000|2020-12-29 20:05:00|27508|27501|27493|27486|27508|27501|27493|27486|84
1609272600000|2020-12-29 20:10:00|27495.5|27488.5|27513|27506|27513|27506|27495.5|27488.5|25
1609272900000|2020-12-29 20:15:00|27510.5|27503.5|27508|27501|27513|27506|27503|27496|50
1609273200000|2020-12-29 20:20:00|27505.5|27498.5|27518|27511|27518|27511|27505.5|27498.5|45
1609273500000|2020-12-29 20:25:00|27515.5|27508.5|27523|27516|27525.5|27518.5|27513|27506|96
1609273800000|2020-12-29 20:30:00|27525.5|27518.5|27548|27541|27548|27541|27525.5|27518.5|70
1609274100000|2020-12-29 20:35:00|27545.5|27538.5|27553|27546|27553|27546|27543|27536|43
1609274400000|2020-12-29 20:40:00|27550.5|27543.5|27548|27541|27553|27546|27543|27536|54
1609274700000|2020-12-29 20:45:00|27543|27536|27538|27531|27553|27546|27538|27531|53
1609275000000|2020-12-29 20:50:00|27540.5|27533.5|27515.5|27508.5|27545.5|27538.5|27515.5|27508.5|102
1609275300000|2020-12-29 20:55:00|27518|27511|27508|27501|27525.5|27518.5|27498|27491|178
1609275600000|2020-12-29 21:00:00|27513|27506|27505.5|27498.5|27513|27506|27503|27496|66
1609275900000|2020-12-29 21:05:00|27508|27501|27520.5|27513.5|27520.5|27513.5|27505.5|27498.5|10
1609276200000|2020-12-29 21:10:00|27518|27511|27527|27512|27527|27516|27515.5|27508.5|21
1609276500000|2020-12-29 21:15:00|27524.5|27509.5|27522|27507|27524.5|27509.5|27522|27507|2
1609276800000|2020-12-29 21:20:00|27527|27512|27527|27512|27527|27512|27524.5|27509.5|4
1609277100000|2020-12-29 21:25:00|27524.5|27509.5|27527|27512|27527|27512|27524.5|27509.5|2
1609277400000|2020-12-29 21:30:00|||||||||5
1609277700000|2020-12-29 21:35:00|27529.5|27514.5|27527|27512|27529.5|27514.5|27527|27512|6
1609278000000|2020-12-29 21:40:00|27532|27517|27527|27512|27532|27517|27527|27512|13
1609278300000|2020-12-29 21:45:00|27529.5|27514.5|27534.5|27519.5|27537|27522|27527|27512|13
1609278600000|2020-12-29 21:50:00|27537|27522|27529.5|27514.5|27537|27522|27527|27512|11
1609278900000|2020-12-29 21:55:00|27532|27517|27544.5|27514.5|27545.8|27524.5|27529.5|27513.2|15
1609279200000|2020-12-29 22:00:00|27544.9|27514.9|27541.3|27511.3|27544.9|27514.9|27539.1|27509.1|0
1609279500000|2020-12-29 22:05:00|27541.5|27511.5|27541.5|27511.5|27541.5|27511.5|27541.5|27511.5|0
1609279800000|2020-12-29 22:10:00|27541|27511|27541|27511|27541|27511|27540.5|27510.5|0
1609280100000|2020-12-29 22:15:00|27540.9|27510.9|27539.7|27509.7|27540.9|27510.9|27539.5|27509.5|0
1609280400000|2020-12-29 22:20:00|27539.4|27509.4|27541|27511|27541|27511|27538.5|27508.5|0
1609280700000|2020-12-29 22:25:00|27541.7|27511.7|27538|27508|27541.7|27511.7|27537.4|27507.4|0
1609281000000|2020-12-29 22:30:00|27538.2|27508.2|27539.9|27509.9|27539.9|27509.9|27538.2|27508.2|0
1609281300000|2020-12-29 22:35:00|27539.7|27509.7|27539.7|27509.7|27539.9|27509.9|27539.7|27509.7|0
1609281600000|2020-12-29 22:40:00|27541.3|27511.3|27541|27511|27541.3|27511.3|27540.4|27510.4|0
1609281900000|2020-12-29 22:45:00|27540.8|27510.8|27540.8|27510.8|27541.3|27511.3|27540.4|27510.4|0
1609282200000|2020-12-29 22:50:00|27541|27511|27542.5|27512.5|27542.7|27512.7|27541|27511|0
1609282500000|2020-12-29 22:55:00|27541.9|27511.9|27542.4|27512.4|27543.7|27513.7|27541.2|27511.2|0
1609282800000|2020-12-29 23:00:00|27546.7|27516.7|27519.5|27504.5|27554.5|27524.5|27519.5|27504.5|75
1609283100000|2020-12-29 23:05:00|27512|27497|27504.5|27489.5|27512|27497|27502|27487|43
1609283400000|2020-12-29 23:10:00|27507|27492|27502|27487|27507|27492|27499.5|27484.5|9
1609283700000|2020-12-29 23:15:00|27499.5|27484.5|27504.5|27489.5|27504.5|27489.5|27497|27482|27
1609284000000|2020-12-29 23:20:00|27502|27487|27509.5|27494.5|27517|27502|27502|27487|24
1609284300000|2020-12-29 23:25:00|27507|27492|27507|27492|27512|27497|27507|27492|5
1609284600000|2020-12-29 23:30:00|27498|27491|27553|27546|27553|27546|27498|27491|139
1609284900000|2020-12-29 23:35:00|27558|27551|27575.5|27568.5|27578|27571|27548|27541|155
1609285200000|2020-12-29 23:40:00|27578|27571|27548|27541|27583|27576|27543|27536|218
1609285500000|2020-12-29 23:45:00|27545.5|27538.5|27573|27566|27598|27591|27538|27531|728
1609285800000|2020-12-29 23:50:00|27575.5|27568.5|27598|27591|27600.5|27593.5|27575.5|27568.5|243
1609286100000|2020-12-29 23:55:00|27595.5|27588.5|27603.3|27596.3|27623.3|27616.3|27593|27586|587
1609286400000|2020-12-30 00:00:00|27598.3|27591.3|27495.8|27488.8|27598.3|27591.3|27468.3|27461.3|2237
1609286700000|2020-12-30 00:05:00|27498.3|27491.3|27470.8|27463.8|27498.3|27491.3|27458.3|27451.3|1023
1609287000000|2020-12-30 00:10:00|27473.3|27466.3|27458.3|27451.3|27528.3|27521.3|27458.3|27451.3|889
1609287300000|2020-12-30 00:15:00|27463.3|27456.3|27453.3|27446.3|27468.3|27461.3|27398.3|27391.3|1323
1609287600000|2020-12-30 00:20:00|27450.8|27443.8|27453.3|27446.3|27468.3|27461.3|27428.3|27421.3|548
1609287900000|2020-12-30 00:25:00|27455.8|27448.8|27458.3|27451.3|27468.3|27461.3|27433.3|27426.3|440
1609288200000|2020-12-30 00:30:00|27453.3|27446.3|27448.3|27441.3|27473.3|27466.3|27438.3|27431.3|691
1609288500000|2020-12-30 00:35:00|27443.3|27436.3|27408.3|27401.3|27450.8|27443.8|27408.3|27401.3|533
1609288800000|2020-12-30 00:40:00|27413.3|27406.3|27433.3|27426.3|27438.3|27431.3|27408.3|27401.3|248
1609289100000|2020-12-30 00:45:00|27435.8|27428.8|27428.3|27421.3|27438.3|27431.3|27408.3|27401.3|240
1609289400000|2020-12-30 00:50:00|27433.3|27426.3|27418.3|27411.3|27433.3|27426.3|27403.3|27396.3|289
1609289700000|2020-12-30 00:55:00|27415.8|27408.8|27388.3|27381.3|27418.3|27411.3|27383.3|27376.3|447
1609290000000|2020-12-30 01:00:00|27383.3|27376.3|27373.3|27366.3|27388.3|27381.3|27358.3|27351.3|689
1609290300000|2020-12-30 01:05:00|27368.3|27361.3|27373.3|27366.3|27373.3|27366.3|27338.3|27331.3|882
1609290600000|2020-12-30 01:10:00|27378.3|27371.3|27393.3|27386.3|27398.3|27391.3|27368.3|27361.3|390
1609290900000|2020-12-30 01:15:00|27395.8|27388.8|27423.3|27416.3|27433.3|27426.3|27395.8|27388.8|467
1609291200000|2020-12-30 01:20:00|27425.8|27418.8|27428.3|27421.3|27438.3|27431.3|27418.3|27411.3|403
1609291500000|2020-12-30 01:25:00|27423.3|27416.3|27448.3|27441.3|27448.3|27441.3|27398.3|27391.3|470
1609291800000|2020-12-30 01:30:00|27445.8|27438.8|27443.3|27436.3|27458.3|27451.3|27433.3|27426.3|383
1609292100000|2020-12-30 01:35:00|27440.8|27433.8|27433.3|27426.3|27448.3|27441.3|27418.3|27411.3|394
1609292400000|2020-12-30 01:40:00|27435.8|27428.8|27413.3|27406.3|27448.3|27441.3|27413.3|27406.3|266
1609292700000|2020-12-30 01:45:00|27415.8|27408.8|27413.3|27406.3|27428.3|27421.3|27408.3|27401.3|181
1609293000000|2020-12-30 01:50:00|27415.8|27408.8|27393.3|27386.3|27423.3|27416.3|27388.3|27381.3|240
1609293300000|2020-12-30 01:55:00|27395.8|27388.8|27398.3|27391.3|27398.3|27391.3|27383.3|27376.3|252
1609293600000|2020-12-30 02:00:00|27395.8|27388.8|27398.3|27391.3|27403.3|27396.3|27393.3|27386.3|230
1609293900000|2020-12-30 02:05:00|27393.3|27386.3|27388.3|27381.3|27398.3|27391.3|27383.3|27376.3|175
1609294200000|2020-12-30 02:10:00|27385.8|27378.8|27388.3|27381.3|27393.3|27386.3|27383.3|27376.3|155
1609294500000|2020-12-30 02:15:00|27383.3|27376.3|27388.3|27381.3|27390.8|27383.8|27378.3|27371.3|149
1609294800000|2020-12-30 02:20:00|27393.3|27386.3|27403.3|27396.3|27408.3|27401.3|27393.3|27386.3|198
1609295100000|2020-12-30 02:25:00|27405.8|27398.8|27418.3|27411.3|27418.3|27411.3|27403.3|27396.3|265
1609295400000|2020-12-30 02:30:00|27423.3|27416.3|27413.3|27406.3|27428.3|27421.3|27410.8|27403.8|221
1609295700000|2020-12-30 02:35:00|27410.8|27403.8|27418.3|27411.3|27418.3|27411.3|27403.3|27396.3|140
1609296000000|2020-12-30 02:40:00|27420.8|27413.8|27428.3|27421.3|27433.3|27426.3|27420.8|27413.8|46
1609296300000|2020-12-30 02:45:00|27423.3|27416.3|27423.3|27416.3|27428.3|27421.3|27418.3|27411.3|117
1609296600000|2020-12-30 02:50:00|27420.8|27413.8|27428.3|27421.3|27428.3|27421.3|27418.3|27411.3|139
1609296900000|2020-12-30 02:55:00|27433.3|27426.3|27423.3|27416.3|27435.8|27428.8|27418.3|27411.3|236
1609297200000|2020-12-30 03:00:00|27428.3|27421.3|27413.3|27406.3|27428.3|27421.3|27413.3|27406.3|78
1609297500000|2020-12-30 03:05:00|27415.8|27408.8|27413.3|27406.3|27415.8|27408.8|27403.3|27396.3|114
1609297800000|2020-12-30 03:10:00|27415.8|27408.8|27413.3|27406.3|27418.3|27411.3|27403.3|27396.3|86
1609298100000|2020-12-30 03:15:00|27418.3|27411.3|27428.3|27421.3|27428.3|27421.3|27413.3|27406.3|136
1609298400000|2020-12-30 03:20:00|27433.3|27426.3|27428.3|27421.3|27433.3|27426.3|27418.3|27411.3|234
1609298700000|2020-12-30 03:25:00|27425.8|27418.8|27423.3|27416.3|27428.3|27421.3|27423.3|27416.3|37
1609299000000|2020-12-30 03:30:00|27428.3|27421.3|27433.3|27426.3|27450.8|27443.8|27428.3|27421.3|409
1609299300000|2020-12-30 03:35:00|27430.8|27423.8|27433.3|27426.3|27443.3|27436.3|27428.3|27421.3|158
1609299600000|2020-12-30 03:40:00|27430.8|27423.8|27428.3|27421.3|27438.3|27431.3|27423.3|27416.3|237
1609299900000|2020-12-30 03:45:00|27423.3|27416.3|27413.3|27406.3|27428.3|27421.3|27413.3|27406.3|277
1609300200000|2020-12-30 03:50:00|27415.8|27408.8|27433.3|27426.3|27438.3|27431.3|27413.3|27406.3|206
1609300500000|2020-12-30 03:55:00|27435.8|27428.8|27448.3|27441.3|27448.3|27441.3|27433.3|27426.3|119
1609300800000|2020-12-30 04:00:00|27450.8|27443.8|27443.3|27436.3|27453.3|27446.3|27443.3|27436.3|176
1609301100000|2020-12-30 04:05:00|27448.3|27441.3|27478.3|27471.3|27478.3|27471.3|27438.3|27431.3|323
1609301400000|2020-12-30 04:10:00|27473.3|27466.3|27488.3|27481.3|27495.8|27488.8|27468.3|27461.3|490
1609301700000|2020-12-30 04:15:00|27490.8|27483.8|27488.3|27481.3|27498.3|27491.3|27473.3|27466.3|402
1609302000000|2020-12-30 04:20:00|27485.8|27478.8|27488.3|27481.3|27498.3|27491.3|27473.3|27466.3|357
1609302300000|2020-12-30 04:25:00|27490.8|27483.8|27488.3|27481.3|27493.3|27486.3|27483.3|27476.3|238
1609302600000|2020-12-30 04:30:00|27490.8|27483.8|27473.3|27466.3|27493.3|27486.3|27473.3|27466.3|214
1609302900000|2020-12-30 04:35:00|27475.8|27468.8|27478.3|27471.3|27493.3|27486.3|27475.8|27468.8|203
1609303200000|2020-12-30 04:40:00|27475.8|27468.8|27458.3|27451.3|27488.3|27481.3|27453.3|27446.3|326
1609303500000|2020-12-30 04:45:00|27455.8|27448.8|27478.3|27471.3|27483.3|27476.3|27453.3|27446.3|327
1609303800000|2020-12-30 04:50:00|27475.8|27468.8|27463.3|27456.3|27478.3|27471.3|27463.3|27456.3|120
1609304100000|2020-12-30 04:55:00|27465.8|27458.8|27443.3|27436.3|27468.3|27461.3|27443.3|27436.3|243
1609304400000|2020-12-30 05:00:00|27448.3|27441.3|27478.3|27471.3|27488.3|27481.3|27443.3|27436.3|322
1609304700000|2020-12-30 05:05:00|27480.8|27473.8|27488.3|27481.3|27488.3|27481.3|27473.3|27466.3|169
1609305000000|2020-12-30 05:10:00|27493.3|27486.3|27483.3|27476.3|27498.3|27491.3|27483.3|27476.3|224
1609305300000|2020-12-30 05:15:00|27480.8|27473.8|27488.3|27481.3|27493.3|27486.3|27478.3|27471.3|130
1609305600000|2020-12-30 05:20:00|27485.8|27478.8|27488.3|27481.3|27488.3|27481.3|27483.3|27476.3|112
1609305900000|2020-12-30 05:25:00|27485.8|27478.8|27488.3|27481.3|27498.3|27491.3|27483.3|27476.3|288
1609306200000|2020-12-30 05:30:00|27493.3|27486.3|27558.3|27551.3|27573.3|27566.3|27488.3|27481.3|1257
1609306500000|2020-12-30 05:35:00|27553.3|27546.3|27508.3|27501.3|27558.3|27551.3|27505.8|27498.8|615
1609306800000|2020-12-30 05:40:00|27505.8|27498.8|27498.3|27491.3|27518.3|27511.3|27495.8|27488.8|799
1609307100000|2020-12-30 05:45:00|27493.3|27486.3|27503.3|27496.3|27508.3|27501.3|27493.3|27486.3|680
1609307400000|2020-12-30 05:50:00|27498.3|27491.3|27473.3|27466.3|27498.3|27491.3|27468.3|27461.3|1180
1609307700000|2020-12-30 05:55:00|27470.8|27463.8|27460.8|27453.8|27503.3|27496.3|27458.3|27451.3|2020
1609308000000|2020-12-30 06:00:00|27468.3|27461.3|27443.3|27436.3|27488.3|27481.3|27418.3|27411.3|3898
1609308300000|2020-12-30 06:05:00|27448.3|27441.3|27483.3|27476.3|27488.3|27481.3|27435.8|27428.8|1105
1609308600000|2020-12-30 06:10:00|27480.8|27473.8|27493.3|27486.3|27498.3|27491.3|27478.3|27471.3|374
1609308900000|2020-12-30 06:15:00|27488.3|27481.3|27488.3|27481.3|27498.3|27491.3|27483.3|27476.3|216
1609309200000|2020-12-30 06:20:00|27490.8|27483.8|27503.3|27496.3|27503.3|27496.3|27490.8|27483.8|163
1609309500000|2020-12-30 06:25:00|27500.8|27493.8|27500.8|27493.8|27503.3|27496.3|27493.3|27486.3|14
1609309800000|2020-12-30 06:30:00|27498.3|27491.3|27513.3|27506.3|27513.3|27506.3|27498.3|27491.3|45
1609310100000|2020-12-30 06:35:00|27518.3|27511.3|27525.8|27518.8|27525.8|27518.8|27518.3|27511.3|35
1609310400000|2020-12-30 06:40:00|27523.3|27516.3|27533.3|27526.3|27538.3|27531.3|27520.8|27513.8|69
1609310700000|2020-12-30 06:45:00|27530.8|27523.8|27525.8|27518.8|27533.3|27526.3|27518.3|27511.3|82
1609311000000|2020-12-30 06:50:00|27530.8|27523.8|27528.3|27521.3|27530.8|27523.8|27523.3|27516.3|63
1609311300000|2020-12-30 06:55:00|27523.3|27516.3|27515.8|27508.8|27530.8|27523.8|27508.3|27501.3|61
1609311600000|2020-12-30 07:00:00|27510.8|27503.8|27515.8|27508.8|27520.8|27513.8|27500.8|27493.8|34
1609311900000|2020-12-30 07:05:00|27518.3|27511.3|27525.8|27518.8|27528.3|27521.3|27518.3|27511.3|28
1609312200000|2020-12-30 07:10:00|27528.3|27521.3|27523.3|27516.3|27528.3|27521.3|27518.3|27511.3|10
1609312500000|2020-12-30 07:15:00|27525.8|27518.8|27528.3|27521.3|27535.8|27528.8|27525.8|27518.8|31
1609312800000|2020-12-30 07:20:00|27525.8|27518.8|27530.8|27523.8|27535.8|27528.8|27523.3|27516.3|32
1609313100000|2020-12-30 07:25:00|27528.3|27521.3|27538.3|27531.3|27538.3|27531.3|27523.3|27516.3|28
1609313400000|2020-12-30 07:30:00|27535.8|27528.8|27535.8|27528.8|27543.3|27536.3|27533.3|27526.3|71
1609313700000|2020-12-30 07:35:00|27538.3|27531.3|27533.3|27526.3|27538.3|27531.3|27528.3|27521.3|52
1609314000000|2020-12-30 07:40:00|27538.3|27531.3|27533.3|27526.3|27543.3|27536.3|27528.3|27521.3|135
1609314300000|2020-12-30 07:45:00|27530.8|27523.8|27528.3|27521.3|27533.3|27526.3|27518.3|27511.3|79
1609314600000|2020-12-30 07:50:00|27530.8|27523.8|27518.3|27511.3|27533.3|27526.3|27518.3|27511.3|37
1609314900000|2020-12-30 07:55:00|27515.8|27508.8|27523.3|27516.3|27528.3|27521.3|27513.3|27506.3|57
1609315200000|2020-12-30 08:00:00|27518.3|27511.3|27528.3|27521.3|27538.3|27531.3|27518.3|27511.3|143
1609315500000|2020-12-30 08:05:00|27533.3|27526.3|27523.3|27516.3|27538.3|27531.3|27518.3|27511.3|150
1609315800000|2020-12-30 08:10:00|27528.3|27521.3|27548.3|27541.3|27558.3|27551.3|27523.3|27516.3|114
1609316100000|2020-12-30 08:15:00|27543.3|27536.3|27548.3|27541.3|27553.3|27546.3|27533.3|27526.3|152
1609316400000|2020-12-30 08:20:00|27543.3|27536.3|27553.3|27546.3|27553.3|27546.3|27538.3|27531.3|29
1609316700000|2020-12-30 08:25:00|27550.8|27543.8|27563.3|27556.3|27563.3|27556.3|27550.8|27543.8|89
1609317000000|2020-12-30 08:30:00|27568.3|27561.3|27578.3|27571.3|27583.3|27576.3|27563.3|27556.3|150
1609317300000|2020-12-30 08:35:00|27573.3|27566.3|27578.3|27571.3|27583.3|27576.3|27563.3|27556.3|78
1609317600000|2020-12-30 08:40:00|27573.3|27566.3|27575.8|27568.8|27578.3|27571.3|27568.3|27561.3|31
1609317900000|2020-12-30 08:45:00|27578.3|27571.3|27568.3|27561.3|27578.3|27571.3|27563.3|27556.3|53
1609318200000|2020-12-30 08:50:00|27563.3|27556.3|27533.3|27526.3|27563.3|27556.3|27533.3|27526.3|125
1609318500000|2020-12-30 08:55:00|27535.8|27528.8|27543.3|27536.3|27548.3|27541.3|27535.8|27528.8|100
1609318800000|2020-12-30 09:00:00|27540.8|27533.8|27538.3|27531.3|27543.3|27536.3|27528.3|27521.3|67
1609319100000|2020-12-30 09:05:00|27535.8|27528.8|27543.3|27536.3|27548.3|27541.3|27533.3|27526.3|44
1609319400000|2020-12-30 09:10:00|27538.3|27531.3|27543.3|27536.3|27543.3|27536.3|27538.3|27531.3|24
1609319700000|2020-12-30 09:15:00|27538.3|27531.3|27555.8|27548.8|27558.3|27551.3|27538.3|27531.3|54
1609320000000|2020-12-30 09:20:00|27553.3|27546.3|27548.3|27541.3|27558.3|27551.3|27548.3|27541.3|34
1609320300000|2020-12-30 09:25:00|27543.3|27536.3|27548.3|27541.3|27553.3|27546.3|27543.3|27536.3|15
1609320600000|2020-12-30 09:30:00|27543.3|27536.3|27538.3|27531.3|27545.8|27538.8|27533.3|27526.3|38
1609320900000|2020-12-30 09:35:00|27540.8|27533.8|27530.8|27523.8|27540.8|27533.8|27523.3|27516.3|43
1609321200000|2020-12-30 09:40:00|27528.3|27521.3|27528.3|27521.3|27533.3|27526.3|27523.3|27516.3|51
1609321500000|2020-12-30 09:45:00|27523.3|27516.3|27518.3|27511.3|27528.3|27521.3|27513.3|27506.3|65
1609321800000|2020-12-30 09:50:00|27515.8|27508.8|27523.3|27516.3|27528.3|27521.3|27510.8|27503.8|51
1609322100000|2020-12-30 09:55:00|27520.8|27513.8|27525.8|27518.8|27528.3|27521.3|27518.3|27511.3|8
1609322400000|2020-12-30 10:00:00|27523.3|27516.3|27538.3|27531.3|27538.3|27531.3|27523.3|27516.3|26
1609322700000|2020-12-30 10:05:00|27543.3|27536.3|27538.3|27531.3|27543.3|27536.3|27533.3|27526.3|48
1609323000000|2020-12-30 10:10:00|27540.8|27533.8|27538.3|27531.3|27545.8|27538.8|27535.8|27528.8|27
1609323300000|2020-12-30 10:15:00|27535.8|27528.8|27553.3|27546.3|27553.3|27546.3|27530.8|27523.8|22
1609323600000|2020-12-30 10:20:00|27548.3|27541.3|27550.8|27543.8|27553.3|27546.3|27545.8|27538.8|25
1609323900000|2020-12-30 10:25:00|27553.3|27546.3|27545.8|27538.8|27553.3|27546.3|27540.8|27533.8|30
1609324200000|2020-12-30 10:30:00|27548.3|27541.3|27543.3|27536.3|27548.3|27541.3|27538.3|27531.3|16
1609324500000|2020-12-30 10:35:00|27545.8|27538.8|27548.3|27541.3|27548.3|27541.3|27543.3|27536.3|25
1609324800000|2020-12-30 10:40:00|27545.8|27538.8|27543.3|27536.3|27548.3|27541.3|27543.3|27536.3|20
1609325100000|2020-12-30 10:45:00|27545.8|27538.8|27538.3|27531.3|27548.3|27541.3|27538.3|27531.3|28
1609325400000|2020-12-30 10:50:00|27540.8|27533.8|27548.3|27541.3|27548.3|27541.3|27538.3|27531.3|36
1609325700000|2020-12-30 10:55:00|27553.3|27546.3|27553.3|27546.3|27558.3|27551.3|27548.3|27541.3|48
1609326000000|2020-12-30 11:00:00|27558.3|27551.3|27548.3|27541.3|27558.3|27551.3|27543.3|27536.3|21
1609326300000|2020-12-30 11:05:00|27553.3|27546.3|27553.3|27546.3|27558.3|27551.3|27548.3|27541.3|35
1609326600000|2020-12-30 11:10:00|27555.8|27548.8|27558.3|27551.3|27563.3|27556.3|27553.3|27546.3|10
1609326900000|2020-12-30 11:15:00|27553.3|27546.3|27553.3|27546.3|27558.3|27551.3|27553.3|27546.3|16
1609327200000|2020-12-30 11:20:00|27548.3|27541.3|27523.3|27516.3|27548.3|27541.3|27518.3|27511.3|132
1609327500000|2020-12-30 11:25:00|27528.3|27521.3|27538.3|27531.3|27538.3|27531.3|27523.3|27516.3|25
1609327800000|2020-12-30 11:30:00|27535.8|27528.8|27538.3|27531.3|27543.3|27536.3|27535.8|27528.8|25
1609328100000|2020-12-30 11:35:00|27543.3|27536.3|27538.3|27531.3|27543.3|27536.3|27535.8|27528.8|7
1609328400000|2020-12-30 11:40:00|27535.8|27528.8|27533.3|27526.3|27535.8|27528.8|27523.3|27516.3|22
1609328700000|2020-12-30 11:45:00|27535.8|27528.8|27528.3|27521.3|27538.3|27531.3|27523.3|27516.3|76
1609329000000|2020-12-30 11:50:00|27530.8|27523.8|27533.3|27526.3|27533.3|27526.3|27528.3|27521.3|18
1609329300000|2020-12-30 11:55:00|27535.8|27528.8|27538.3|27531.3|27538.3|27531.3|27530.8|27523.8|20
1609329600000|2020-12-30 12:00:00|27535.8|27528.8|27533.3|27526.3|27538.3|27531.3|27533.3|27526.3|22
1609329900000|2020-12-30 12:05:00|27528.3|27521.3|27528.3|27521.3|27533.3|27526.3|27528.3|27521.3|15
1609330200000|2020-12-30 12:10:00|27533.3|27526.3|27525.8|27518.8|27533.3|27526.3|27523.3|27516.3|20
1609330500000|2020-12-30 12:15:00|27528.3|27521.3|27520.8|27513.8|27528.3|27521.3|27520.8|27513.8|11
1609330800000|2020-12-30 12:20:00|27518.3|27511.3|27528.3|27521.3|27528.3|27521.3|27518.3|27511.3|21
1609331100000|2020-12-30 12:25:00|27523.3|27516.3|27525.8|27518.8|27528.3|27521.3|27523.3|27516.3|13
1609331400000|2020-12-30 12:30:00|27528.3|27521.3|27518.3|27511.3|27528.3|27521.3|27518.3|27511.3|36
1609331700000|2020-12-30 12:35:00|27513.3|27506.3|27518.3|27511.3|27518.3|27511.3|27508.3|27501.3|28
1609332000000|2020-12-30 12:40:00|27515.8|27508.8|27518.3|27511.3|27520.8|27513.8|27513.3|27506.3|15
1609332300000|2020-12-30 12:45:00|27520.8|27513.8|27518.3|27511.3|27523.3|27516.3|27515.8|27508.8|26
1609332600000|2020-12-30 12:50:00|27515.8|27508.8|27513.3|27506.3|27518.3|27511.3|27513.3|27506.3|35
1609332900000|2020-12-30 12:55:00|27518.3|27511.3|27513.3|27506.3|27523.3|27516.3|27513.3|27506.3|14
1609333200000|2020-12-30 13:00:00|27518.3|27511.3|27508.3|27501.3|27520.8|27513.8|27503.3|27496.3|62
1609333500000|2020-12-30 13:05:00|27505.8|27498.8|27508.3|27501.3|27508.3|27501.3|27503.3|27496.3|32
1609333800000|2020-12-30 13:10:00|27513.3|27506.3|27508.3|27501.3|27513.3|27506.3|27503.3|27496.3|108
1609334100000|2020-12-30 13:15:00|27505.8|27498.8|27503.3|27496.3|27508.3|27501.3|27503.3|27496.3|37
1609334400000|2020-12-30 13:20:00|27500.8|27493.8|27503.3|27496.3|27508.3|27501.3|27500.8|27493.8|32
1609334700000|2020-12-30 13:25:00|27500.8|27493.8|27498.3|27491.3|27503.3|27496.3|27498.3|27491.3|14
1609335000000|2020-12-30 13:30:00|27493.3|27486.3|27483.3|27476.3|27493.3|27486.3|27483.3|27476.3|52
1609335300000|2020-12-30 13:35:00|27485.8|27478.8|27488.3|27481.3|27493.3|27486.3|27483.3|27476.3|28
1609335600000|2020-12-30 13:40:00|27485.8|27478.8|27483.3|27476.3|27488.3|27481.3|27478.3|27471.3|27
1609335900000|2020-12-30 13:45:00|27478.3|27471.3|27478.3|27471.3|27483.3|27476.3|27473.3|27466.3|37
1609336200000|2020-12-30 13:50:00|27475.8|27468.8|27468.3|27461.3|27483.3|27476.3|27468.3|27461.3|44
1609336500000|2020-12-30 13:55:00|27470.8|27463.8|27473.3|27466.3|27478.3|27471.3|27468.3|27461.3|34
1609336800000|2020-12-30 14:00:00|27475.8|27468.8|27468.3|27461.3|27478.3|27471.3|27468.3|27461.3|46
1609337100000|2020-12-30 14:05:00|27470.8|27463.8|27475.8|27468.8|27478.3|27471.3|27468.3|27461.3|48
1609337400000|2020-12-30 14:10:00|27473.3|27466.3|27478.3|27471.3|27478.3|27471.3|27473.3|27466.3|7
1609337700000|2020-12-30 14:15:00|27480.8|27473.8|27478.3|27471.3|27480.8|27473.8|27478.3|27471.3|17
1609338000000|2020-12-30 14:20:00|27483.3|27476.3|27498.3|27491.3|27498.3|27491.3|27483.3|27476.3|56
1609338300000|2020-12-30 14:25:00|27500.8|27493.8|27500.8|27493.8|27508.3|27501.3|27498.3|27491.3|25
1609338600000|2020-12-30 14:30:00|27498.3|27491.3|27503.3|27496.3|27518.3|27511.3|27495.8|27488.8|415
1609338900000|2020-12-30 14:35:00|27505.8|27498.8|27520.8|27513.8|27523.3|27516.3|27498.3|27491.3|196
1609339200000|2020-12-30 14:40:00|27518.3|27511.3|27538.3|27531.3|27538.3|27531.3|27518.3|27511.3|113
1609339500000|2020-12-30 14:45:00|27540.8|27533.8|27550.8|27543.8|27553.3|27546.3|27533.3|27526.3|259
1609339800000|2020-12-30 14:50:00|27548.3|27541.3|27538.3|27531.3|27553.3|27546.3|27528.3|27521.3|129
1609340100000|2020-12-30 14:55:00|27533.3|27526.3|27538.3|27531.3|27538.3|27531.3|27523.3|27516.3|99
1609340400000|2020-12-30 15:00:00|27535.8|27528.8|27538.3|27531.3|27548.3|27541.3|27533.3|27526.3|116
1609340700000|2020-12-30 15:05:00|27535.8|27528.8|27528.3|27521.3|27538.3|27531.3|27523.3|27516.3|95
1609341000000|2020-12-30 15:10:00|27523.3|27516.3|27525.8|27518.8|27533.3|27526.3|27515.8|27508.8|83
1609341300000|2020-12-30 15:15:00|27523.3|27516.3|27533.3|27526.3|27538.3|27531.3|27513.3|27506.3|88
1609341600000|2020-12-30 15:20:00|27535.8|27528.8|27540.8|27533.8|27548.3|27541.3|27528.3|27521.3|77
1609341900000|2020-12-30 15:25:00|27538.3|27531.3|27538.3|27531.3|27540.8|27533.8|27533.3|27526.3|54
1609342200000|2020-12-30 15:30:00|27540.8|27533.8|27543.3|27536.3|27553.3|27546.3|27538.3|27531.3|275
1609342500000|2020-12-30 15:35:00|27538.3|27531.3|27523.3|27516.3|27538.3|27531.3|27513.3|27506.3|83
1609342800000|2020-12-30 15:40:00|27525.8|27518.8|27538.3|27531.3|27538.3|27531.3|27523.3|27516.3|33
1609343100000|2020-12-30 15:45:00|27535.8|27528.8|27548.3|27541.3|27553.3|27546.3|27533.3|27526.3|81
1609343400000|2020-12-30 15:50:00|27545.8|27538.8|27553.3|27546.3|27558.3|27551.3|27538.3|27531.3|50
1609343700000|2020-12-30 15:55:00|27550.8|27543.8|27563.3|27556.3|27573.3|27566.3|27548.3|27541.3|88
1609344000000|2020-12-30 16:00:00|27568.3|27561.3|27568.3|27561.3|27573.3|27566.3|27563.3|27556.3|55
1609344300000|2020-12-30 16:05:00|27573.3|27566.3|27573.3|27566.3|27578.3|27571.3|27573.3|27566.3|55
1609344600000|2020-12-30 16:10:00|27578.3|27571.3|27578.3|27571.3|27583.3|27576.3|27573.3|27566.3|49
1609344900000|2020-12-30 16:15:00|27583.3|27576.3|27598.3|27591.3|27598.3|27591.3|27578.3|27571.3|95
1609345200000|2020-12-30 16:20:00|27595.8|27588.8|27615.8|27608.8|27618.3|27611.3|27595.8|27588.8|140
1609345500000|2020-12-30 16:25:00|27613.3|27606.3|27568.3|27561.3|27615.8|27608.8|27568.3|27561.3|233
1609345800000|2020-12-30 16:30:00|27563.3|27556.3|27578.3|27571.3|27583.3|27576.3|27563.3|27556.3|215
1609346100000|2020-12-30 16:35:00|27583.3|27576.3|27593.3|27586.3|27598.3|27591.3|27578.3|27571.3|156
1609346400000|2020-12-30 16:40:00|27588.3|27581.3|27598.3|27591.3|27608.3|27601.3|27583.3|27576.3|279
1609346700000|2020-12-30 16:45:00|27600.8|27593.8|27588.3|27581.3|27603.3|27596.3|27578.3|27571.3|64
1609347000000|2020-12-30 16:50:00|27590.8|27583.8|27598.3|27591.3|27603.3|27596.3|27588.3|27581.3|66
1609347300000|2020-12-30 16:55:00|27595.8|27588.8|27593.3|27586.3|27603.3|27596.3|27593.3|27586.3|47
1609347600000|2020-12-30 17:00:00|27598.3|27591.3|27595.8|27588.8|27598.3|27591.3|27583.3|27576.3|197
1609347900000|2020-12-30 17:05:00|27598.3|27591.3|27595.8|27588.8|27605.8|27598.8|27593.3|27586.3|40
1609348200000|2020-12-30 17:10:00|27598.3|27591.3|27588.3|27581.3|27603.3|27596.3|27583.3|27576.3|81
1609348500000|2020-12-30 17:15:00|27585.8|27578.8|27588.3|27581.3|27593.3|27586.3|27583.3|27576.3|21
1609348800000|2020-12-30 17:20:00|27593.3|27586.3|27578.3|27571.3|27593.3|27586.3|27578.3|27571.3|30
1609349100000|2020-12-30 17:25:00|27583.3|27576.3|27588.3|27581.3|27593.3|27586.3|27583.3|27576.3|38
1609349400000|2020-12-30 17:30:00|27583.3|27576.3|27583.3|27576.3|27588.3|27581.3|27578.3|27571.3|41
1609349700000|2020-12-30 17:35:00|27588.3|27581.3|27588.3|27581.3|27590.8|27583.8|27583.3|27576.3|16
1609350000000|2020-12-30 17:40:00|27583.3|27576.3|27578.3|27571.3|27588.3|27581.3|27573.3|27566.3|76
1609350300000|2020-12-30 17:45:00|27575.8|27568.8|27578.3|27571.3|27583.3|27576.3|27568.3|27561.3|54
1609350600000|2020-12-30 17:50:00|27575.8|27568.8|27575.8|27568.8|27580.8|27573.8|27573.3|27566.3|17
1609350900000|2020-12-30 17:55:00|27573.3|27566.3|27583.3|27576.3|27583.3|27576.3|27573.3|27566.3|17
1609351200000|2020-12-30 18:00:00|27578.3|27571.3|27583.3|27576.3|27583.3|27576.3|27573.3|27566.3|48
1609351500000|2020-12-30 18:05:00|27580.8|27573.8|27578.3|27571.3|27580.8|27573.8|27570.8|27563.8|34
1609351800000|2020-12-30 18:10:00|27580.8|27573.8|27578.3|27571.3|27583.3|27576.3|27578.3|27571.3|14
1609352100000|2020-12-30 18:15:00|27580.8|27573.8|27578.3|27571.3|27583.3|27576.3|27575.8|27568.8|6
1609352400000|2020-12-30 18:20:00|27575.8|27568.8|27578.3|27571.3|27578.3|27571.3|27573.3|27566.3|23
1609352700000|2020-12-30 18:25:00|27573.3|27566.3|27568.3|27561.3|27573.3|27566.3|27568.3|27561.3|8
1609353000000|2020-12-30 18:30:00|27573.3|27566.3|27568.3|27561.3|27573.3|27566.3|27568.3|27561.3|41
1609353300000|2020-12-30 18:35:00|27570.8|27563.8|27568.3|27561.3|27573.3|27566.3|27565.8|27558.8|54
1609353600000|2020-12-30 18:40:00|27563.3|27556.3|27570.8|27563.8|27573.3|27566.3|27563.3|27556.3|12
1609353900000|2020-12-30 18:45:00|27568.3|27561.3|27578.3|27571.3|27578.3|27571.3|27568.3|27561.3|13
1609354200000|2020-12-30 18:50:00|27575.8|27568.8|27563.3|27556.3|27578.3|27571.3|27560.8|27553.8|39
1609354500000|2020-12-30 18:55:00|27560.8|27553.8|27553.3|27546.3|27563.3|27556.3|27553.3|27546.3|76
1609354800000|2020-12-30 19:00:00|27558.3|27551.3|27553.3|27546.3|27558.3|27551.3|27548.3|27541.3|102
1609355100000|2020-12-30 19:05:00|27558.3|27551.3|27548.3|27541.3|27558.3|27551.3|27545.8|27538.8|60
1609355400000|2020-12-30 19:10:00|27545.8|27538.8|27533.3|27526.3|27545.8|27538.8|27528.3|27521.3|129
1609355700000|2020-12-30 19:15:00|27528.3|27521.3|27523.3|27516.3|27533.3|27526.3|27523.3|27516.3|95
1609356000000|2020-12-30 19:20:00|27528.3|27521.3|27518.3|27511.3|27528.3|27521.3|27515.8|27508.8|127
1609356300000|2020-12-30 19:25:00|27515.8|27508.8|27508.3|27501.3|27518.3|27511.3|27508.3|27501.3|179
1609356600000|2020-12-30 19:30:00|27505.8|27498.8|27493.3|27486.3|27508.3|27501.3|27493.3|27486.3|251
1609356900000|2020-12-30 19:35:00|27498.3|27491.3|27495.8|27488.8|27498.3|27491.3|27493.3|27486.3|100
1609357200000|2020-12-30 19:40:00|27498.3|27491.3|27508.3|27501.3|27513.3|27506.3|27493.3|27486.3|101
1609357500000|2020-12-30 19:45:00|27503.3|27496.3|27503.3|27496.3|27508.3|27501.3|27495.8|27488.8|124
1609357800000|2020-12-30 19:50:00|27498.3|27491.3|27483.3|27476.3|27498.3|27491.3|27483.3|27476.3|69
1609358100000|2020-12-30 19:55:00|27480.8|27473.8|27493.3|27486.3|27493.3|27486.3|27478.3|27471.3|121
1609358400000|2020-12-30 20:00:00|27498.3|27491.3|27483.3|27476.3|27498.3|27491.3|27478.3|27471.3|82
1609358700000|2020-12-30 20:05:00|27488.3|27481.3|27478.3|27471.3|27488.3|27481.3|27478.3|27471.3|46
1609359000000|2020-12-30 20:10:00|27475.8|27468.8|27478.3|27471.3|27483.3|27476.3|27473.3|27466.3|26
1609359300000|2020-12-30 20:15:00|27480.8|27473.8|27470.8|27463.8|27483.3|27476.3|27468.3|27461.3|80
1609359600000|2020-12-30 20:20:00|27473.3|27466.3|27488.3|27481.3|27493.3|27486.3|27470.8|27463.8|55
1609359900000|2020-12-30 20:25:00|27483.3|27476.3|27478.3|27471.3|27488.3|27481.3|27473.3|27466.3|91
1609360200000|2020-12-30 20:30:00|27475.8|27468.8|27485.8|27478.8|27488.3|27481.3|27475.8|27468.8|29
1609360500000|2020-12-30 20:35:00|27488.3|27481.3|27488.3|27481.3|27488.3|27481.3|27485.8|27478.8|14
1609360800000|2020-12-30 20:40:00|27493.3|27486.3|27478.3|27471.3|27503.3|27496.3|27478.3|27471.3|84
1609361100000|2020-12-30 20:45:00|27473.3|27466.3|27448.3|27441.3|27473.3|27466.3|27448.3|27441.3|217
1609361400000|2020-12-30 20:50:00|27453.3|27446.3|27438.3|27431.3|27453.3|27446.3|27438.3|27431.3|278
1609361700000|2020-12-30 20:55:00|27433.3|27426.3|27423.3|27416.3|27433.3|27426.3|27418.3|27411.3|495
1609362000000|2020-12-30 21:00:00|27418.3|27411.3|27438.3|27431.3|27443.3|27436.3|27418.3|27411.3|82
1609362300000|2020-12-30 21:05:00|27443.3|27436.3|27435.8|27428.8|27443.3|27436.3|27435.8|27428.8|38
1609362600000|2020-12-30 21:10:00|27433.3|27426.3|27449.8|27434.8|27450.8|27443.8|27420.8|27413.8|53
1609362900000|2020-12-30 21:15:00|27447.3|27432.3|27457.3|27442.3|27457.3|27442.3|27447.3|27432.3|9
1609363200000|2020-12-30 21:20:00|27462.3|27447.3|27474.8|27459.8|27477.3|27462.3|27462.3|27447.3|16
1609363500000|2020-12-30 21:25:00|27472.3|27457.3|27479.8|27464.8|27482.3|27467.3|27472.3|27457.3|22
1609363800000|2020-12-30 21:30:00|27477.3|27462.3|27479.8|27464.8|27482.3|27467.3|27472.3|27457.3|10
1609364100000|2020-12-30 21:35:00|27477.3|27462.3|27477.3|27462.3|27479.8|27464.8|27477.3|27462.3|18
1609364400000|2020-12-30 21:40:00|||||||||5
1609364700000|2020-12-30 21:45:00|27474.8|27459.8|27462.3|27447.3|27477.3|27462.3|27462.3|27447.3|21
1609365000000|2020-12-30 21:50:00|27464.8|27449.8|27472.3|27457.3|27472.3|27457.3|27464.8|27449.8|9
1609365300000|2020-12-30 21:55:00|27469.8|27454.8|27479.5|27449.5|27479.9|27457.3|27467.3|27446|16
1609365600000|2020-12-30 22:00:00|27479.9|27449.9|27463.8|27433.8|27479.9|27449.9|27463.4|27433.4|0
1609365900000|2020-12-30 22:05:00|27464|27434|27464.9|27434.9|27464.9|27434.9|27464|27434|0
1609366200000|2020-12-30 22:10:00|27465.3|27435.3|27465.3|27435.3|27465.3|27435.3|27464.8|27434.8|0
1609366500000|2020-12-30 22:15:00|27464.9|27434.9|27464.7|27434.7|27464.9|27434.9|27464.6|27434.6|0
1609366800000|2020-12-30 22:20:00|27464.9|27434.9|27466.1|27436.1|27467.7|27437.7|27464.6|27434.6|0
1609367100000|2020-12-30 22:25:00|27465.9|27435.9|27466.9|27436.9|27467.9|27437.9|27465.8|27435.8|0
1609367400000|2020-12-30 22:30:00|27466.7|27436.7|27466.9|27436.9|27467.5|27437.5|27466.7|27436.7|0
1609367700000|2020-12-30 22:35:00|27466.8|27436.8|27464.5|27434.5|27466.8|27436.8|27464.1|27434.1|0
1609368000000|2020-12-30 22:40:00|27464.3|27434.3|27464.3|27434.3|27464.3|27434.3|27464.3|27434.3|0
1609368300000|2020-12-30 22:45:00|27464|27434|27463|27433|27464|27434|27461.9|27431.9|0
1609368600000|2020-12-30 22:50:00|27462.1|27432.1|27464.3|27434.3|27464.5|27434.5|27462.1|27432.1|0
1609368900000|2020-12-30 22:55:00|27464.5|27434.5|27465.2|27435.2|27467.2|27437.2|27464.5|27434.5|0
1609369200000|2020-12-30 23:00:00|27464.4|27434.4|27465.8|27450.8|27470.8|27455.8|27458.3|27434.4|1
1609369500000|2020-12-30 23:05:00|27463.3|27448.3|27470.8|27455.8|27470.8|27455.8|27463.3|27448.3|0
1609369800000|2020-12-30 23:10:00|27468.3|27453.3|27475.8|27460.8|27475.8|27460.8|27468.3|27453.3|1
1609370100000|2020-12-30 23:15:00|27470.8|27455.8|27465.8|27450.8|27470.8|27455.8|27465.8|27450.8|1
1609370700000|2020-12-30 23:25:00|27470.8|27455.8|27470.8|27455.8|27473.3|27458.3|27468.3|27453.3|1
1609371000000|2020-12-30 23:30:00|27465.8|27450.8|27464.3|27457.3|27470.8|27459.8|27426.8|27419.8|10044
1609371300000|2020-12-30 23:35:00|27466.8|27459.8|27499.3|27492.3|27506.8|27499.8|27466.8|27459.8|76
1609371600000|2020-12-30 23:40:00|27496.8|27489.8|27499.3|27492.3|27501.8|27494.8|27496.8|27489.8|9
1609371900000|2020-12-30 23:45:00|27501.8|27494.8|27491.8|27484.8|27504.3|27497.3|27476.8|27469.8|64
1609372200000|2020-12-30 23:50:00|27494.3|27487.3|27506.8|27499.8|27509.3|27502.3|27494.3|27487.3|13
1609372500000|2020-12-30 23:55:00|27509.3|27502.3|27489.3|27482.3|27509.3|27502.3|27489.3|27482.3|19
1609372800000|2020-12-31 00:00:00|27491.8|27484.8|27506.8|27499.8|27514.3|27507.3|27491.8|27484.8|30
1609373100000|2020-12-31 00:05:00|27509.3|27502.3|27526.8|27519.8|27526.8|27519.8|27509.3|27502.3|89
1609373400000|2020-12-31 00:10:00|27529.3|27522.3|27526.8|27519.8|27531.8|27524.8|27521.8|27514.8|76
1609373700000|2020-12-31 00:15:00|27529.3|27522.3|27536.8|27529.8|27541.8|27534.8|27526.8|27519.8|31
1609374000000|2020-12-31 00:20:00|27539.3|27532.3|27549.3|27542.3|27549.3|27542.3|27536.8|27529.8|38
1609374300000|2020-12-31 00:25:00|27551.8|27544.8|27546.8|27539.8|27551.8|27544.8|27536.8|27529.8|54
1609374600000|2020-12-31 00:30:00|27541.8|27534.8|27539.3|27532.3|27546.8|27539.8|27536.8|27529.8|30
1609374900000|2020-12-31 00:35:00|27531.8|27524.8|27536.8|27529.8|27539.3|27532.3|27531.8|27524.8|18
1609375200000|2020-12-31 00:40:00|27531.8|27524.8|27521.8|27514.8|27531.8|27524.8|27521.8|27514.8|3
1609375500000|2020-12-31 00:45:00|27519.3|27512.3|27516.8|27509.8|27519.3|27512.3|27514.3|27507.3|12
1609375800000|2020-12-31 00:50:00|27514.3|27507.3|27516.8|27509.8|27516.8|27509.8|27511.8|27504.8|2
1609376100000|2020-12-31 00:55:00|27519.3|27512.3|27524.3|27517.3|27526.8|27519.8|27516.8|27509.8|26
1609376400000|2020-12-31 01:00:00|27526.8|27519.8|27514.3|27507.3|27526.8|27519.8|27499.3|27492.3|66
1609376700000|2020-12-31 01:05:00|27516.8|27509.8|27479.3|27472.3|27516.8|27509.8|27474.3|27467.3|26
1609377000000|2020-12-31 01:10:00|27476.8|27469.8|27491.8|27484.8|27491.8|27484.8|27471.8|27464.8|45
1609377300000|2020-12-31 01:15:00|27496.8|27489.8|27489.3|27482.3|27506.8|27499.8|27489.3|27482.3|40
1609377600000|2020-12-31 01:20:00|27491.8|27484.8|27496.8|27489.8|27496.8|27489.8|27481.8|27474.8|51
1609377900000|2020-12-31 01:25:00|27494.3|27487.3|27476.8|27469.8|27501.8|27494.8|27476.8|27469.8|56
1609378200000|2020-12-31 01:30:00|27474.3|27467.3|27491.8|27484.8|27491.8|27484.8|27471.8|27464.8|19
1609378500000|2020-12-31 01:35:00|27489.3|27482.3|27476.8|27469.8|27496.8|27489.8|27476.8|27469.8|41
1609378800000|2020-12-31 01:40:00|27474.3|27467.3|27496.8|27489.8|27499.3|27492.3|27471.8|27464.8|35
1609379100000|2020-12-31 01:45:00|27501.8|27494.8|27511.8|27504.8|27516.8|27509.8|27501.8|27494.8|60
1609379400000|2020-12-31 01:50:00|27509.3|27502.3|27496.8|27489.8|27509.3|27502.3|27494.3|27487.3|16
1609379700000|2020-12-31 01:55:00|27499.3|27492.3|27506.8|27499.8|27511.8|27504.8|27499.3|27492.3|14
1609380000000|2020-12-31 02:00:00|27504.3|27497.3|27501.8|27494.8|27516.8|27509.8|27501.8|27494.8|18
1609380300000|2020-12-31 02:05:00|27506.8|27499.8|27496.8|27489.8|27514.3|27507.3|27494.3|27487.3|24
1609380600000|2020-12-31 02:10:00|27499.3|27492.3|27486.8|27479.8|27504.3|27497.3|27486.8|27479.8|15
1609380900000|2020-12-31 02:15:00|27484.3|27477.3|27496.8|27489.8|27496.8|27489.8|27484.3|27477.3|10
1609381200000|2020-12-31 02:20:00|27501.8|27494.8|27496.8|27489.8|27504.3|27497.3|27496.8|27489.8|13
1609381500000|2020-12-31 02:25:00|27499.3|27492.3|27511.8|27504.8|27511.8|27504.8|27496.8|27489.8|18
1609381800000|2020-12-31 02:30:00|27506.8|27499.8|27504.3|27497.3|27514.3|27507.3|27501.8|27494.8|55
1609382100000|2020-12-31 02:35:00|27501.8|27494.8|27496.8|27489.8|27504.3|27497.3|27494.3|27487.3|14
1609382400000|2020-12-31 02:40:00|27494.3|27487.3|27486.8|27479.8|27494.3|27487.3|27481.8|27474.8|16
1609382700000|2020-12-31 02:45:00|27484.3|27477.3|27476.8|27469.8|27484.3|27477.3|27474.3|27467.3|23
1609383000000|2020-12-31 02:50:00|27471.8|27464.8|27481.8|27474.8|27481.8|27474.8|27471.8|27464.8|31
1609383300000|2020-12-31 02:55:00|27486.8|27479.8|27476.8|27469.8|27489.3|27482.3|27476.8|27469.8|15
1609383600000|2020-12-31 03:00:00|27474.3|27467.3|27476.8|27469.8|27481.8|27474.8|27474.3|27467.3|16
1609383900000|2020-12-31 03:05:00|27474.3|27467.3|27466.8|27459.8|27476.8|27469.8|27466.8|27459.8|36
1609384200000|2020-12-31 03:10:00|27469.3|27462.3|27484.3|27477.3|27486.8|27479.8|27469.3|27462.3|15
1609384500000|2020-12-31 03:15:00|27481.8|27474.8|27491.8|27484.8|27491.8|27484.8|27481.8|27474.8|16
1609384800000|2020-12-31 03:20:00|27489.3|27482.3|27491.8|27484.8|27491.8|27484.8|27486.8|27479.8|0
1609385100000|2020-12-31 03:25:00|27494.3|27487.3|27506.8|27499.8|27511.8|27504.8|27494.3|27487.3|7
1609385400000|2020-12-31 03:30:00|27504.3|27497.3|27501.8|27494.8|27506.8|27499.8|27501.8|27494.8|10
1609385700000|2020-12-31 03:35:00|27499.3|27492.3|27501.8|27494.8|27506.8|27499.8|27491.8|27484.8|7
1609386000000|2020-12-31 03:40:00|27499.3|27492.3|27491.8|27484.8|27499.3|27492.3|27491.8|27484.8|6
1609386300000|2020-12-31 03:45:00|27494.3|27487.3|27501.8|27494.8|27501.8|27494.8|27494.3|27487.3|3
1609386600000|2020-12-31 03:50:00|27504.3|27497.3|27501.8|27494.8|27506.8|27499.8|27499.3|27492.3|9
1609386900000|2020-12-31 03:55:00|||||||||15
1609387200000|2020-12-31 04:00:00|27499.3|27492.3|27496.8|27489.8|27501.8|27494.8|27496.8|27489.8|40
1609387500000|2020-12-31 04:05:00|27494.3|27487.3|27496.8|27489.8|27496.8|27489.8|27491.8|27484.8|17
1609387800000|2020-12-31 04:10:00|27494.3|27487.3|27494.3|27487.3|27496.8|27489.8|27484.3|27477.3|6
1609388100000|2020-12-31 04:15:00|27496.8|27489.8|27501.8|27494.8|27501.8|27494.8|27494.3|27487.3|8
1609388400000|2020-12-31 04:20:00|27499.3|27492.3|27491.8|27484.8|27501.8|27494.8|27491.8|27484.8|7
1609388700000|2020-12-31 04:25:00|27489.3|27482.3|27481.8|27474.8|27489.3|27482.3|27481.8|27474.8|3
1609389000000|2020-12-31 04:30:00|27484.3|27477.3|27496.8|27489.8|27496.8|27489.8|27484.3|27477.3|24
1609389300000|2020-12-31 04:35:00|27494.3|27487.3|27491.8|27484.8|27494.3|27487.3|27491.8|27484.8|6
1609389600000|2020-12-31 04:40:00|27494.3|27487.3|27494.3|27487.3|27494.3|27487.3|27494.3|27487.3|0
1609389900000|2020-12-31 04:45:00|27496.8|27489.8|27501.8|27494.8|27501.8|27494.8|27496.8|27489.8|0
1609390200000|2020-12-31 04:50:00|27494.3|27487.3|27491.8|27484.8|27494.3|27487.3|27491.8|27484.8|8
1609390500000|2020-12-31 04:55:00|||||||||3
1609390800000|2020-12-31 05:00:00|27489.3|27482.3|27504.3|27497.3|27504.3|27497.3|27486.8|27479.8|31
1609391100000|2020-12-31 05:05:00|27506.8|27499.8|27501.8|27494.8|27506.8|27499.8|27499.3|27492.3|6
1609391400000|2020-12-31 05:10:00|27506.8|27499.8|27511.8|27504.8|27511.8|27504.8|27506.8|27499.8|12
1609391700000|2020-12-31 05:15:00|27506.8|27499.8|27496.8|27489.8|27509.3|27502.3|27496.8|27489.8|26
1609392000000|2020-12-31 05:20:00|||||||||3
1609392300000|2020-12-31 05:25:00|27499.3|27492.3|27496.8|27489.8|27501.8|27494.8|27496.8|27489.8|14
1609392600000|2020-12-31 05:30:00|27499.3|27492.3|27481.8|27474.8|27501.8|27494.8|27476.8|27469.8|35
1609392900000|2020-12-31 05:35:00|27486.8|27479.8|27496.8|27489.8|27496.8|27489.8|27486.8|27479.8|25
1609393200000|2020-12-31 05:40:00|27499.3|27492.3|27496.8|27489.8|27504.3|27497.3|27494.3|27487.3|16
1609393500000|2020-12-31 05:45:00|27494.3|27487.3|27491.8|27484.8|27494.3|27487.3|27486.8|27479.8|7
1609393800000|2020-12-31 05:50:00|27494.3|27487.3|27486.8|27479.8|27494.3|27487.3|27486.8|27479.8|6
1609394100000|2020-12-31 05:55:00|27484.3|27477.3|27486.8|27479.8|27486.8|27479.8|27479.3|27472.3|8
1609394400000|2020-12-31 06:00:00|27496.8|27489.8|27491.8|27484.8|27496.8|27489.8|27491.8|27484.8|42
1609394700000|2020-12-31 06:05:00|27489.3|27482.3|27501.8|27494.8|27504.3|27497.3|27489.3|27482.3|29
1609395000000|2020-12-31 06:10:00|27496.8|27489.8|27496.8|27489.8|27496.8|27489.8|27496.8|27489.8|2
1609395300000|2020-12-31 06:15:00|27501.8|27494.8|27501.8|27494.8|27504.3|27497.3|27501.8|27494.8|40
1609395600000|2020-12-31 06:20:00|27506.8|27499.8|27506.8|27499.8|27506.8|27499.8|27504.3|27497.3|4
1609395900000|2020-12-31 06:25:00|27504.3|27497.3|27506.8|27499.8|27506.8|27499.8|27504.3|27497.3|8
1609396200000|2020-12-31 06:30:00|27504.3|27497.3|27511.8|27504.8|27511.8|27504.8|27501.8|27494.8|11
1609396500000|2020-12-31 06:35:00|27506.8|27499.8|27506.8|27499.8|27506.8|27499.8|27501.8|27494.8|6
1609396800000|2020-12-31 06:40:00|27509.3|27502.3|27511.8|27504.8|27511.8|27504.8|27509.3|27502.3|1
1609397100000|2020-12-31 06:45:00|27506.8|27499.8|27506.8|27499.8|27506.8|27499.8|27506.8|27499.8|7
1609397400000|2020-12-31 06:50:00|||||||||22
1609397700000|2020-12-31 06:55:00|27511.8|27504.8|27506.8|27499.8|27511.8|27504.8|27506.8|27499.8|6
1609398000000|2020-12-31 07:00:00|27511.8|27504.8|27511.8|27504.8|27511.8|27504.8|27511.8|27504.8|3
1609398300000|2020-12-31 07:05:00|27509.3|27502.3|27511.8|27504.8|27511.8|27504.8|27506.8|27499.8|12
1609398600000|2020-12-31 07:10:00|27506.8|27499.8|27501.8|27494.8|27506.8|27499.8|27499.3|27492.3|28
1609398900000|2020-12-31 07:15:00|27499.3|27492.3|27496.8|27489.8|27499.3|27492.3|27491.8|27484.8|12
1609399500000|2020-12-31 07:25:00|27494.3|27487.3|27494.3|27487.3|27494.3|27487.3|27489.3|27482.3|2
1609399800000|2020-12-31 07:30:00|27491.8|27484.8|27491.8|27484.8|27501.8|27494.8|27491.8|27484.8|7
1609400100000|2020-12-31 07:35:00|27496.8|27489.8|27491.8|27484.8|27496.8|27489.8|27491.8|27484.8|10
1609400400000|2020-12-31 07:40:00|27486.8|27479.8|27481.8|27474.8|27486.8|27479.8|27471.8|27464.8|36
1609400700000|2020-12-31 07:45:00|27479.3|27472.3|27481.8|27474.8|27481.8|27474.8|27479.3|27472.3|0
1609401000000|2020-12-31 07:50:00|27479.3|27472.3|27481.8|27474.8|27486.8|27479.8|27479.3|27472.3|4
1609401300000|2020-12-31 07:55:00|27476.8|27469.8|27481.8|27474.8|27481.8|27474.8|27471.8|27464.8|34
1609401600000|2020-12-31 08:00:00|27479.3|27472.3|27494.3|27487.3|27509.3|27502.3|27471.8|27464.8|22
1609401900000|2020-12-31 08:05:00|27491.8|27484.8|27474.3|27467.3|27491.8|27484.8|27474.3|27467.3|33
1609402200000|2020-12-31 08:10:00|27471.8|27464.8|27456.8|27449.8|27476.8|27469.8|27456.8|27449.8|40
1609402500000|2020-12-31 08:15:00|27454.3|27447.3|27446.8|27439.8|27456.8|27449.8|27441.8|27434.8|79
1609402800000|2020-12-31 08:20:00|27449.3|27442.3|27469.3|27462.3|27469.3|27462.3|27449.3|27442.3|32
1609403100000|2020-12-31 08:25:00|27471.8|27464.8|27461.8|27454.8|27471.8|27464.8|27461.8|27454.8|18
1609403400000|2020-12-31 08:30:00|27466.8|27459.8|27469.3|27462.3|27471.8|27464.8|27461.8|27454.8|14
1609403700000|2020-12-31 08:35:00|27466.8|27459.8|27476.8|27469.8|27489.3|27482.3|27466.8|27459.8|30
1609404000000|2020-12-31 08:40:00|27474.3|27467.3|27466.8|27459.8|27474.3|27467.3|27464.3|27457.3|13
1609404300000|2020-12-31 08:45:00|27471.8|27464.8|27476.8|27469.8|27476.8|27469.8|27464.3|27457.3|9
1609404600000|2020-12-31 08:50:00|27474.3|27467.3|27476.8|27469.8|27476.8|27469.8|27471.8|27464.8|7
1609404900000|2020-12-31 08:55:00|27481.8|27474.8|27471.8|27464.8|27481.8|27474.8|27471.8|27464.8|10
1609405200000|2020-12-31 09:00:00|27469.3|27462.3|27476.8|27469.8|27476.8|27469.8|27469.3|27462.3|0
1609405500000|2020-12-31 09:05:00|27471.8|27464.8|27456.8|27449.8|27471.8|27464.8|27456.8|27449.8|17
1609405800000|2020-12-31 09:10:00|27459.3|27452.3|27461.8|27454.8|27466.8|27459.8|27459.3|27452.3|10
1609406100000|2020-12-31 09:15:00|27464.3|27457.3|27461.8|27454.8|27466.8|27459.8|27461.8|27454.8|12
1609406400000|2020-12-31 09:20:00|27459.3|27452.3|27464.3|27457.3|27466.8|27459.8|27459.3|27452.3|8
1609406700000|2020-12-31 09:25:00|27466.8|27459.8|27466.8|27459.8|27471.8|27464.8|27466.8|27459.8|0
1609407000000|2020-12-31 09:30:00|27461.8|27454.8|27469.3|27462.3|27471.8|27464.8|27456.8|27449.8|4
1609407300000|2020-12-31 09:35:00|27471.8|27464.8|27471.8|27464.8|27471.8|27464.8|27466.8|27459.8|15
1609407600000|2020-12-31 09:40:00|27474.3|27467.3|27461.8|27454.8|27476.8|27469.8|27461.8|27454.8|11
1609407900000|2020-12-31 09:45:00|27464.3|27457.3|27461.8|27454.8|27464.3|27457.3|27461.8|27454.8|4
1609408200000|2020-12-31 09:50:00|27466.8|27459.8|27466.8|27459.8|27466.8|27459.8|27466.8|27459.8|3
1609408500000|2020-12-31 09:55:00|27461.8|27454.8|27446.8|27439.8|27461.8|27454.8|27446.8|27439.8|30
1609408800000|2020-12-31 10:00:00|27451.8|27444.8|27454.3|27447.3|27454.3|27447.3|27446.8|27439.8|29
1609409100000|2020-12-31 10:05:00|27451.8|27444.8|27456.8|27449.8|27456.8|27449.8|27451.8|27444.8|7
1609409400000|2020-12-31 10:10:00|27459.3|27452.3|27466.8|27459.8|27469.3|27462.3|27459.3|27452.3|11
1609409700000|2020-12-31 10:15:00|27461.8|27454.8|27471.8|27464.8|27471.8|27464.8|27461.8|27454.8|24
1609410000000|2020-12-31 10:20:00|27469.3|27462.3|27461.8|27454.8|27471.8|27464.8|27461.8|27454.8|8
1609410600000|2020-12-31 10:30:00|27456.8|27449.8|27461.8|27454.8|27461.8|27454.8|27456.8|27449.8|7
1609410900000|2020-12-31 10:35:00|27466.8|27459.8|27471.8|27464.8|27474.3|27467.3|27466.8|27459.8|9
1609411200000|2020-12-31 10:40:00|27476.8|27469.8|27471.8|27464.8|27476.8|27469.8|27471.8|27464.8|14
1609411500000|2020-12-31 10:45:00|27474.3|27467.3|27481.8|27474.8|27481.8|27474.8|27474.3|27467.3|0
1609411800000|2020-12-31 10:50:00|27479.3|27472.3|27506.8|27499.8|27511.8|27504.8|27479.3|27472.3|50
1609412100000|2020-12-31 10:55:00|27501.8|27494.8|27496.8|27489.8|27501.8|27494.8|27496.8|27489.8|50
1609412400000|2020-12-31 11:00:00|27491.8|27484.8|27486.8|27479.8|27496.8|27489.8|27486.8|27479.8|114
1609412700000|2020-12-31 11:05:00|27489.3|27482.3|27486.8|27479.8|27491.8|27484.8|27486.8|27479.8|18
1609413000000|2020-12-31 11:10:00|27489.3|27482.3|27491.8|27484.8|27496.8|27489.8|27489.3|27482.3|5
1609413300000|2020-12-31 11:15:00|27494.3|27487.3|27514.3|27507.3|27514.3|27507.3|27494.3|27487.3|30
1609413600000|2020-12-31 11:20:00|27511.8|27504.8|27511.8|27504.8|27521.8|27514.8|27511.8|27504.8|32
1609413900000|2020-12-31 11:25:00|27514.3|27507.3|27516.8|27509.8|27519.3|27512.3|27511.8|27504.8|8
1609414200000|2020-12-31 11:30:00|27519.3|27512.3|27521.8|27514.8|27526.8|27519.8|27516.8|27509.8|33
1609414500000|2020-12-31 11:35:00|27519.3|27512.3|27506.8|27499.8|27519.3|27512.3|27506.8|27499.8|17
1609414800000|2020-12-31 11:40:00|27504.3|27497.3|27511.8|27504.8|27511.8|27504.8|27501.8|27494.8|14
1609415100000|2020-12-31 11:45:00|27516.8|27509.8|27519.3|27512.3|27526.8|27519.8|27516.8|27509.8|37
1609415400000|2020-12-31 11:50:00|27516.8|27509.8|27514.3|27507.3|27516.8|27509.8|27511.8|27504.8|15
1609415700000|2020-12-31 11:55:00|27511.8|27504.8|27496.8|27489.8|27511.8|27504.8|27496.8|27489.8|37
1609416000000|2020-12-31 12:00:00|27499.3|27492.3|27506.8|27499.8|27511.8|27504.8|27496.8|27489.8|15
1609416300000|2020-12-31 12:05:00|27509.3|27502.3|27506.8|27499.8|27509.3|27502.3|27506.8|27499.8|5
1609416600000|2020-12-31 12:10:00|27501.8|27494.8|27501.8|27494.8|27501.8|27494.8|27501.8|27494.8|6
1609416900000|2020-12-31 12:15:00|27499.3|27492.3|27506.8|27499.8|27506.8|27499.8|27496.8|27489.8|12
1609417200000|2020-12-31 12:20:00|27509.3|27502.3|27511.8|27504.8|27511.8|27504.8|27509.3|27502.3|5
1609417500000|2020-12-31 12:25:00|27506.8|27499.8|27494.3|27487.3|27506.8|27499.8|27484.3|27477.3|54
1609417800000|2020-12-31 12:30:00|27491.8|27484.8|27496.8|27489.8|27496.8|27489.8|27484.3|27477.3|19
1609418100000|2020-12-31 12:35:00|27494.3|27487.3|27496.8|27489.8|27496.8|27489.8|27491.8|27484.8|4
1609418400000|2020-12-31 12:40:00|27501.8|27494.8|27506.8|27499.8|27506.8|27499.8|27496.8|27489.8|24
1609418700000|2020-12-31 12:45:00|27511.8|27504.8|27506.8|27499.8|27511.8|27504.8|27506.8|27499.8|7
1609419000000|2020-12-31 12:50:00|27501.8|27494.8|27491.8|27484.8|27501.8|27494.8|27491.8|27484.8|8
1609419300000|2020-12-31 12:55:00|27489.3|27482.3|27491.8|27484.8|27496.8|27489.8|27486.8|27479.8|13
1609419600000|2020-12-31 13:00:00|27486.8|27479.8|27496.8|27489.8|27496.8|27489.8|27486.8|27479.8|27
1609419900000|2020-12-31 13:05:00|27494.3|27487.3|27481.8|27474.8|27494.3|27487.3|27481.8|27474.8|4
1609420200000|2020-12-31 13:10:00|27484.3|27477.3|27486.8|27479.8|27486.8|27479.8|27484.3|27477.3|16
1609420500000|2020-12-31 13:15:00|||||||||21
1609420800000|2020-12-31 13:20:00|27484.3|27477.3|27486.8|27479.8|27486.8|27479.8|27481.8|27474.8|13
1609421100000|2020-12-31 13:25:00|27481.8|27474.8|27481.8|27474.8|27486.8|27479.8|27481.8|27474.8|25
1609421400000|2020-12-31 13:30:00|27486.8|27479.8|27486.8|27479.8|27491.8|27484.8|27486.8|27479.8|10
1609421700000|2020-12-31 13:35:00|27489.3|27482.3|27486.8|27479.8|27489.3|27482.3|27486.8|27479.8|6
1609422000000|2020-12-31 13:40:00|27491.8|27484.8|27491.8|27484.8|27491.8|27484.8|27491.8|27484.8|4
1609422300000|2020-12-31 13:45:00|27496.8|27489.8|27496.8|27489.8|27496.8|27489.8|27496.8|27489.8|4
1609422600000|2020-12-31 13:50:00|27501.8|27494.8|27506.8|27499.8|27511.8|27504.8|27501.8|27494.8|38
1609422900000|2020-12-31 13:55:00|||||||||5
1609423200000|2020-12-31 14:00:00|27501.8|27494.8|27506.8|27499.8|27509.3|27502.3|27499.3|27492.3|30
1609423500000|2020-12-31 14:05:00|27511.8|27504.8|27509.3|27502.3|27519.3|27512.3|27509.3|27502.3|20
1609423800000|2020-12-31 14:10:00|27506.8|27499.8|27506.8|27499.8|27506.8|27499.8|27506.8|27499.8|0
1609424100000|2020-12-31 14:15:00|27501.8|27494.8|27496.8|27489.8|27501.8|27494.8|27496.8|27489.8|8
1609424400000|2020-12-31 14:20:00|27501.8|27494.8|27501.8|27494.8|27501.8|27494.8|27501.8|27494.8|7
1609424700000|2020-12-31 14:25:00|27504.3|27497.3|27506.8|27499.8|27511.8|27504.8|27504.3|27497.3|18
1609425000000|2020-12-31 14:30:00|27509.3|27502.3|27476.8|27469.8|27509.3|27502.3|27461.8|27454.8|212
1609425300000|2020-12-31 14:35:00|27479.3|27472.3|27461.8|27454.8|27481.8|27474.8|27446.8|27439.8|158
1609425600000|2020-12-31 14:40:00|27466.8|27459.8|27476.8|27469.8|27484.3|27477.3|27456.8|27449.8|84
1609425900000|2020-12-31 14:45:00|27471.8|27464.8|27479.3|27472.3|27491.8|27484.8|27471.8|27464.8|56
1609426200000|2020-12-31 14:50:00|27476.8|27469.8|27471.8|27464.8|27484.3|27477.3|27461.8|27454.8|83
1609426500000|2020-12-31 14:55:00|27476.8|27469.8|27476.8|27469.8|27486.8|27479.8|27466.8|27459.8|56
1609426800000|2020-12-31 15:00:00|27479.3|27472.3|27506.8|27499.8|27509.3|27502.3|27476.8|27469.8|62
1609427100000|2020-12-31 15:05:00|27501.8|27494.8|27491.8|27484.8|27506.8|27499.8|27491.8|27484.8|25
1609427400000|2020-12-31 15:10:00|27486.8|27479.8|27486.8|27479.8|27486.8|27479.8|27471.8|27464.8|49
1609427700000|2020-12-31 15:15:00|27491.8|27484.8|27496.8|27489.8|27501.8|27494.8|27484.3|27477.3|56
1609428000000|2020-12-31 15:20:00|27501.8|27494.8|27481.8|27474.8|27501.8|27494.8|27481.8|27474.8|22
1609428300000|2020-12-31 15:25:00|27479.3|27472.3|27461.8|27454.8|27491.8|27484.8|27456.8|27449.8|115
1609428600000|2020-12-31 15:30:00|27466.8|27459.8|27471.8|27464.8|27476.8|27469.8|27461.8|27454.8|51
1609428900000|2020-12-31 15:35:00|27476.8|27469.8|27476.8|27469.8|27481.8|27474.8|27466.8|27459.8|38
1609429200000|2020-12-31 15:40:00|27479.3|27472.3|27491.8|27484.8|27501.8|27494.8|27479.3|27472.3|111
1609429500000|2020-12-31 15:45:00|27496.8|27489.8|27506.8|27499.8|27509.3|27502.3|27481.8|27474.8|75
1609429800000|2020-12-31 15:50:00|27504.3|27497.3|27511.8|27504.8|27516.8|27509.8|27496.8|27489.8|83
1609430100000|2020-12-31 15:55:00|27506.8|27499.8|27501.8|27494.8|27521.8|27514.8|27501.8|27494.8|59
1609430400000|2020-12-31 16:00:00|27506.8|27499.8|27501.8|27494.8|27519.3|27512.3|27491.8|27484.8|101
1609430700000|2020-12-31 16:05:00|27504.3|27497.3|27496.8|27489.8|27506.8|27499.8|27496.8|27489.8|28
1609431000000|2020-12-31 16:10:00|27494.3|27487.3|27496.8|27489.8|27496.8|27489.8|27481.8|27474.8|63
1609431300000|2020-12-31 16:15:00|27491.8|27484.8|27501.8|27494.8|27506.8|27499.8|27491.8|27484.8|49
1609431600000|2020-12-31 16:20:00|27496.8|27489.8|27501.8|27494.8|27506.8|27499.8|27496.8|27489.8|50
1609431900000|2020-12-31 16:25:00|27506.8|27499.8|27486.8|27479.8|27506.8|27499.8|27471.8|27464.8|113
1609432200000|2020-12-31 16:30:00|27484.3|27477.3|27471.8|27464.8|27486.8|27479.8|27466.8|27459.8|45
1609432500000|2020-12-31 16:35:00|27469.3|27462.3|27471.8|27464.8|27471.8|27464.8|27464.3|27457.3|53
1609432800000|2020-12-31 16:40:00|27476.8|27469.8|27489.3|27482.3|27491.8|27484.8|27476.8|27469.8|76
1609433100000|2020-12-31 16:45:00|27491.8|27484.8|27481.8|27474.8|27491.8|27484.8|27481.8|27474.8|40
1609433400000|2020-12-31 16:50:00|27476.8|27469.8|27466.8|27459.8|27476.8|27469.8|27456.8|27449.8|81
1609433700000|2020-12-31 16:55:00|27464.3|27457.3|27471.8|27464.8|27471.8|27464.8|27461.8|27454.8|7
1609434000000|2020-12-31 17:00:00|27476.8|27469.8|27476.8|27469.8|27479.3|27472.3|27476.8|27469.8|14
1609434300000|2020-12-31 17:05:00|27481.8|27474.8|27481.8|27474.8|27491.8|27484.8|27481.8|27474.8|39
1609434600000|2020-12-31 17:10:00|27486.8|27479.8|27486.8|27479.8|27491.8|27484.8|27486.8|27479.8|45
1609434900000|2020-12-31 17:15:00|||||||||7
1609435200000|2020-12-31 17:20:00|27481.8|27474.8|27486.8|27479.8|27486.8|27479.8|27481.8|27474.8|28
1609435500000|2020-12-31 17:25:00|27491.8|27484.8|27486.8|27479.8|27491.8|27484.8|27486.8|27479.8|22
1609435800000|2020-12-31 17:30:00|27481.8|27474.8|27481.8|27474.8|27481.8|27474.8|27481.8|27474.8|17
1609436100000|2020-12-31 17:35:00|27486.8|27479.8|27486.8|27479.8|27486.8|27479.8|27486.8|27479.8|18
1609436700000|2020-12-31 17:45:00|27491.8|27484.8|27491.8|27484.8|27501.8|27494.8|27491.8|27484.8|47
1609437000000|2020-12-31 17:50:00|27486.8|27479.8|27486.8|27479.8|27486.8|27479.8|27486.8|27479.8|19
1609437300000|2020-12-31 17:55:00|27491.8|27484.8|27491.8|27484.8|27491.8|27484.8|27491.8|27484.8|3
1609437600000|2020-12-31 18:00:00|27496.8|27489.8|27486.8|27479.8|27496.8|27489.8|27486.8|27479.8|61
1609437900000|2020-12-31 18:05:00|27481.8|27474.8|27479.3|27472.3|27481.8|27474.8|27466.8|27459.8|62
1609438200000|2020-12-31 18:10:00|27481.8|27474.8|27481.8|27474.8|27481.8|27474.8|27476.8|27469.8|7
1609438500000|2020-12-31 18:15:00|27484.3|27477.3|27481.8|27474.8|27484.3|27477.3|27481.8|27474.8|5
1609438800000|2020-12-31 18:20:00|27476.8|27469.8|27476.8|27469.8|27481.8|27474.8|27476.8|27469.8|18
1609439100000|2020-12-31 18:25:00|27481.8|27474.8|27481.8|27474.8|27484.3|27477.3|27481.8|27474.8|7
1609439700000|2020-12-31 18:35:00|||||||||1
1609440000000|2020-12-31 18:40:00|27476.8|27469.8|27476.8|27469.8|27476.8|27469.8|27476.8|27469.8|31
1609440300000|2020-12-31 18:45:00|27471.8|27464.8|27471.8|27464.8|27471.8|27464.8|27471.8|27464.8|28
1609440900000|2020-12-31 18:55:00|27476.8|27469.8|27484.3|27477.3|27486.8|27479.8|27476.8|27469.8|75
1609441200000|2020-12-31 19:00:00|27481.8|27474.8|27496.8|27489.8|27496.8|27489.8|27481.8|27474.8|44
1609441500000|2020-12-31 19:05:00|27501.8|27494.8|27516.8|27509.8|27516.8|27509.8|27501.8|27494.8|110
1609441800000|2020-12-31 19:10:00|27511.8|27504.8|27511.8|27504.8|27511.8|27504.8|27496.8|27489.8|113
1609442100000|2020-12-31 19:15:00|27514.3|27507.3|27526.8|27519.8|27536.8|27529.8|27514.3|27507.3|171
1609442400000|2020-12-31 19:20:00|27521.8|27514.8|27516.8|27509.8|27526.8|27519.8|27516.8|27509.8|79
1609442700000|2020-12-31 19:25:00|27521.8|27514.8|27521.8|27514.8|27521.8|27514.8|27521.8|27514.8|14
1609443000000|2020-12-31 19:30:00|27526.8|27519.8|27536.8|27529.8|27546.8|27539.8|27526.8|27519.8|40
1609443300000|2020-12-31 19:35:00|27541.8|27534.8|27531.8|27524.8|27541.8|27534.8|27526.8|27519.8|53
1609443600000|2020-12-31 19:40:00|27536.8|27529.8|27546.8|27539.8|27546.8|27539.8|27536.8|27529.8|37
1609443900000|2020-12-31 19:45:00|27541.8|27534.8|27536.8|27529.8|27541.8|27534.8|27534.3|27527.3|42
1609444200000|2020-12-31 19:50:00|27531.8|27524.8|27536.8|27529.8|27536.8|27529.8|27531.8|27524.8|40
1609444500000|2020-12-31 19:55:00|27541.8|27534.8|27531.8|27524.8|27546.8|27539.8|27531.8|27524.8|47
1609444800000|2020-12-31 20:00:00|27536.8|27529.8|27551.8|27544.8|27554.3|27547.3|27536.8|27529.8|56
1609445100000|2020-12-31 20:05:00|27556.8|27549.8|27561.8|27554.8|27566.8|27559.8|27546.8|27539.8|66
1609445400000|2020-12-31 20:10:00|27564.3|27557.3|27561.8|27554.8|27569.3|27562.3|27551.8|27544.8|73
1609445700000|2020-12-31 20:15:00|27566.8|27559.8|27554.3|27547.3|27576.8|27569.8|27546.8|27539.8|105
1609446000000|2020-12-31 20:20:00|27556.8|27549.8|27549.3|27542.3|27556.8|27549.8|27546.8|27539.8|52
1609446300000|2020-12-31 20:25:00|27546.8|27539.8|27536.8|27529.8|27556.8|27549.8|27531.8|27524.8|68
1609446600000|2020-12-31 20:30:00|27541.8|27534.8|27536.8|27529.8|27541.8|27534.8|27531.8|27524.8|98
1609446900000|2020-12-31 20:35:00|27541.8|27534.8|27536.8|27529.8|27556.8|27549.8|27536.8|27529.8|45
1609447200000|2020-12-31 20:40:00|27531.8|27524.8|27526.8|27519.8|27536.8|27529.8|27506.8|27499.8|91
1609447500000|2020-12-31 20:45:00|27536.8|27529.8|27541.8|27534.8|27544.3|27537.3|27526.8|27519.8|50
1609447800000|2020-12-31 20:50:00|27536.8|27529.8|27516.8|27509.8|27551.8|27544.8|27516.8|27509.8|211
1609448100000|2020-12-31 20:55:00|27514.3|27507.3|27516.8|27509.8|27556.8|27549.8|27511.8|27504.8|488
1609448400000|2020-12-31 21:00:00|27526.8|27519.8|27524.3|27517.3|27546.8|27539.8|27511.8|27504.8|197
1609448700000|2020-12-31 21:05:00|27526.8|27519.8|27516.8|27509.8|27531.8|27524.8|27511.8|27504.8|33
1609449000000|2020-12-31 21:10:00|27514.3|27507.3|27513.3|27498.3|27516.8|27509.8|27501.8|27494.8|35
1609449300000|2020-12-31 21:15:00|27515.8|27500.8|27513.3|27498.3|27520.8|27505.8|27510.8|27495.8|10
1609449600000|2020-12-31 21:20:00|27515.8|27500.8|27518.3|27503.3|27520.8|27505.8|27515.8|27500.8|6
1609449900000|2020-12-31 21:25:00|27520.8|27505.8|27520.8|27505.8|27520.8|27505.8|27520.8|27505.8|0
1609450200000|2020-12-31 21:30:00|27525.8|27510.8|27530.8|27515.8|27530.8|27515.8|27523.3|27508.3|13
1609450500000|2020-12-31 21:35:00|27533.3|27518.3|27528.3|27513.3|27533.3|27518.3|27528.3|27513.3|6
1609450800000|2020-12-31 21:40:00|27530.8|27515.8|27525.8|27510.8|27533.3|27518.3|27525.8|27510.8|4
1609451100000|2020-12-31 21:45:00|27530.8|27515.8|27515.8|27500.8|27533.3|27518.3|27515.8|27500.8|30
1609451400000|2020-12-31 21:50:00|27518.3|27503.3|27520.8|27505.8|27520.8|27505.8|27518.3|27503.3|7
1609451700000|2020-12-31 21:55:00|27513.3|27498.3|27525.9|27495.9|27525.9|27508.3|27513.3|27493.2|18
1609452000000|2020-12-31 22:00:00|27525.7|27495.7|27525.7|27495.7|27525.7|27495.7|27525.7|27495.7|0
1609714800000|2021-01-03 23:00:00|27575.8|27560.8|27495.8|27480.8|27575.8|27560.8|27450.8|27435.8|311
1609715100000|2021-01-03 23:05:00|27488.3|27473.3|27498.3|27483.3|27498.3|27483.3|27475.8|27460.8|35
1609715400000|2021-01-03 23:10:00|27500.8|27485.8|27503.3|27488.3|27510.8|27495.8|27498.3|27483.3|18
1609715700000|2021-01-03 23:15:00|27505.8|27490.8|27505.8|27490.8|27508.3|27493.3|27495.8|27480.8|4
1609716000000|2021-01-03 23:20:00|27508.3|27493.3|27513.3|27498.3|27513.3|27498.3|27503.3|27488.3|22
1609716300000|2021-01-03 23:25:00|27515.8|27500.8|27548.3|27533.3|27550.8|27535.8|27513.3|27498.3|92
1609716600000|2021-01-03 23:30:00|27550.8|27535.8|27566.8|27559.8|27601.8|27594.8|27536.8|27523.3|3278
1609716900000|2021-01-03 23:35:00|27569.3|27562.3|27619.3|27612.3|27636.8|27629.8|27569.3|27562.3|519
1609717200000|2021-01-03 23:40:00|27621.8|27614.8|27631.8|27624.8|27651.8|27644.8|27596.8|27589.8|487
1609717500000|2021-01-03 23:45:00|27636.8|27629.8|27591.8|27584.8|27676.8|27669.8|27586.8|27579.8|972
1609717800000|2021-01-03 23:50:00|27586.8|27579.8|27626.8|27619.8|27629.3|27622.3|27576.8|27569.8|290
1609718100000|2021-01-03 23:55:00|27631.8|27624.8|27616.8|27609.8|27646.8|27639.8|27611.8|27604.8|331
1609718400000|2021-01-04 00:00:00|27604.3|27597.3|27541.8|27534.8|27611.8|27604.8|27526.8|27519.8|1539
1609718700000|2021-01-04 00:05:00|27544.3|27537.3|27451.8|27444.8|27544.3|27537.3|27431.8|27424.8|1687
1609719000000|2021-01-04 00:10:00|27454.3|27447.3|27411.8|27404.8|27471.8|27464.8|27411.8|27404.8|989
1609719300000|2021-01-04 00:15:00|27414.3|27407.3|27361.8|27354.8|27426.8|27419.8|27349.3|27342.3|1718
1609719600000|2021-01-04 00:20:00|27366.8|27359.8|27356.8|27349.8|27376.8|27369.8|27346.8|27339.8|1195
1609719900000|2021-01-04 00:25:00|27359.3|27352.3|27362.2|27355.2|27399.7|27392.7|27356.8|27349.8|673
1609720200000|2021-01-04 00:30:00|27357.2|27350.2|27224.7|27217.7|27357.2|27350.2|27212.2|27205.2|2853
1609720500000|2021-01-04 00:35:00|27227.2|27220.2|27164.7|27157.7|27247.2|27240.2|27132.2|27125.2|1637
1609720800000|2021-01-04 00:40:00|27167.2|27160.2|27182.2|27175.2|27197.2|27190.2|27102.2|27095.2|1450
1609721100000|2021-01-04 00:45:00|27184.7|27177.7|27117.2|27110.2|27187.2|27180.2|27112.2|27105.2|677
1609721400000|2021-01-04 00:50:00|27122.2|27115.2|27102.2|27095.2|27154.7|27147.7|27099.7|27092.7|869
1609721700000|2021-01-04 00:55:00|27104.7|27097.7|27037.2|27030.2|27109.7|27102.7|27037.2|27030.2|2021
1609722000000|2021-01-04 01:00:00|27039.7|27032.7|27077.2|27070.2|27117.2|27110.2|27039.7|27032.7|1180
1609722300000|2021-01-04 01:05:00|27072.2|27065.2|27157.2|27150.2|27167.2|27160.2|27067.2|27060.2|1374
1609722600000|2021-01-04 01:10:00|27162.2|27155.2|27109.7|27102.7|27167.2|27160.2|27107.2|27100.2|765
1609722900000|2021-01-04 01:15:00|27112.2|27105.2|27072.2|27065.2|27112.2|27105.2|27057.2|27050.2|1009
1609723200000|2021-01-04 01:20:00|27067.2|27060.2|27152.2|27145.2|27157.2|27150.2|27067.2|27060.2|812
1609723500000|2021-01-04 01:25:00|27157.2|27150.2|27167.2|27160.2|27174.7|27167.7|27137.2|27130.2|703
1609723800000|2021-01-04 01:30:00|27169.7|27162.7|27137.2|27130.2|27182.2|27175.2|27129.7|27122.7|575
1609724100000|2021-01-04 01:35:00|27134.7|27127.7|27177.2|27170.2|27179.7|27172.7|27127.2|27120.2|492
1609724400000|2021-01-04 01:40:00|27172.2|27165.2|27227.2|27220.2|27237.2|27230.2|27167.2|27160.2|548
1609724700000|2021-01-04 01:45:00|27232.2|27225.2|27267.2|27260.2|27267.2|27260.2|27202.2|27195.2|671
1609725000000|2021-01-04 01:50:00|27272.2|27265.2|27282.2|27275.2|27302.2|27295.2|27257.2|27250.2|787
1609725300000|2021-01-04 01:55:00|27287.2|27280.2|27267.2|27260.2|27307.2|27300.2|27242.2|27235.2|858
1609725600000|2021-01-04 02:00:00|27264.7|27257.7|27267.2|27260.2|27282.2|27275.2|27247.2|27240.2|590
1609725900000|2021-01-04 02:05:00|27269.7|27262.7|27277.2|27270.2|27302.2|27295.2|27257.2|27250.2|415
1609726200000|2021-01-04 02:10:00|27282.2|27275.2|27267.2|27260.2|27289.7|27282.7|27247.2|27240.2|284
1609726500000|2021-01-04 02:15:00|27272.2|27265.2|27327.2|27320.2|27342.2|27335.2|27262.2|27255.2|691
1609726800000|2021-01-04 02:20:00|27324.7|27317.7|27322.2|27315.2|27332.2|27325.2|27307.2|27300.2|430
1609727100000|2021-01-04 02:25:00|27319.7|27312.7|27332.2|27325.2|27342.2|27335.2|27312.2|27305.2|762
1609727400000|2021-01-04 02:30:00|27329.7|27322.7|27307.2|27300.2|27342.2|27335.2|27302.2|27295.2|312
1609727700000|2021-01-04 02:35:00|27304.7|27297.7|27257.2|27250.2|27304.7|27297.7|27247.2|27240.2|483
1609728000000|2021-01-04 02:40:00|27262.2|27255.2|27272.2|27265.2|27272.2|27265.2|27247.2|27240.2|215
1609728300000|2021-01-04 02:45:00|27274.7|27267.7|27257.2|27250.2|27274.7|27267.7|27247.2|27240.2|192
1609728600000|2021-01-04 02:50:00|27252.2|27245.2|27262.2|27255.2|27264.7|27257.7|27247.2|27240.2|233
1609728900000|2021-01-04 02:55:00|27264.7|27257.7|27239.7|27232.7|27267.2|27260.2|27224.7|27217.7|244
1609729200000|2021-01-04 03:00:00|27242.2|27235.2|27212.2|27205.2|27242.2|27235.2|27202.2|27195.2|258
1609729500000|2021-01-04 03:05:00|27217.2|27210.2|27247.2|27240.2|27252.2|27245.2|27207.2|27200.2|332
1609729800000|2021-01-04 03:10:00|27249.7|27242.7|27247.2|27240.2|27249.7|27242.7|27227.2|27220.2|137
1609730100000|2021-01-04 03:15:00|27242.2|27235.2|27237.2|27230.2|27247.2|27240.2|27219.7|27212.7|245
1609730400000|2021-01-04 03:20:00|27239.7|27232.7|27252.2|27245.2|27262.2|27255.2|27237.2|27230.2|163
1609730700000|2021-01-04 03:25:00|27254.7|27247.7|27262.2|27255.2|27287.2|27280.2|27242.2|27235.2|366
1609731000000|2021-01-04 03:30:00|27254.7|27247.7|27292.2|27285.2|27292.2|27285.2|27247.2|27240.2|504
1609731300000|2021-01-04 03:35:00|27297.2|27290.2|27292.2|27285.2|27302.2|27295.2|27272.2|27265.2|278
1609731600000|2021-01-04 03:40:00|27294.7|27287.7|27287.2|27280.2|27299.7|27292.7|27277.2|27270.2|156
1609731900000|2021-01-04 03:45:00|27289.7|27282.7|27282.2|27275.2|27292.2|27285.2|27277.2|27270.2|126
1609732200000|2021-01-04 03:50:00|27284.7|27277.7|27262.2|27255.2|27287.2|27280.2|27257.2|27250.2|195
1609732500000|2021-01-04 03:55:00|27259.7|27252.7|27282.2|27275.2|27287.2|27280.2|27259.7|27252.7|201
1609732800000|2021-01-04 04:00:00|27279.7|27272.7|27317.2|27310.2|27322.2|27315.2|27277.2|27270.2|250
1609733100000|2021-01-04 04:05:00|27319.7|27312.7|27297.2|27290.2|27322.2|27315.2|27297.2|27290.2|174
1609733400000|2021-01-04 04:10:00|27299.7|27292.7|27307.2|27300.2|27312.2|27305.2|27297.2|27290.2|202
1609733700000|2021-01-04 04:15:00|27302.2|27295.2|27307.2|27300.2|27327.2|27320.2|27292.2|27285.2|320
1609734000000|2021-01-04 04:20:00|27312.2|27305.2|27289.7|27282.7|27312.2|27305.2|27287.2|27280.2|204
1609734300000|2021-01-04 04:25:00|27287.2|27280.2|27287.2|27280.2|27292.2|27285.2|27284.7|27277.7|237
1609734600000|2021-01-04 04:30:00|27292.2|27285.2|27232.2|27225.2|27292.2|27285.2|27232.2|27225.2|350
1609734900000|2021-01-04 04:35:00|27234.7|27227.7|27267.2|27260.2|27267.2|27260.2|27232.2|27225.2|426
1609735200000|2021-01-04 04:40:00|27262.2|27255.2|27262.2|27255.2|27272.2|27265.2|27262.2|27255.2|138
1609735500000|2021-01-04 04:45:00|27267.2|27260.2|27252.2|27245.2|27267.2|27260.2|27242.2|27235.2|122
1609735800000|2021-01-04 04:50:00|27247.2|27240.2|27237.2|27230.2|27247.2|27240.2|27237.2|27230.2|91
1609736100000|2021-01-04 04:55:00|27242.2|27235.2|27274.7|27267.7|27274.7|27267.7|27242.2|27235.2|160
1609736400000|2021-01-04 05:00:00|27277.2|27270.2|27267.2|27260.2|27282.2|27275.2|27242.2|27235.2|840
1609736700000|2021-01-04 05:05:00|27262.2|27255.2|27277.2|27270.2|27277.2|27270.2|27262.2|27255.2|139
1609737000000|2021-01-04 05:10:00|27274.7|27267.7|27277.2|27270.2|27282.2|27275.2|27272.2|27265.2|150
1609737300000|2021-01-04 05:15:00|27274.7|27267.7|27247.2|27240.2|27282.2|27275.2|27237.2|27230.2|454
1609737600000|2021-01-04 05:20:00|27242.2|27235.2|27232.2|27225.2|27242.2|27235.2|27227.2|27220.2|213
1609737900000|2021-01-04 05:25:00|27237.2|27230.2|27257.2|27250.2|27262.2|27255.2|27232.2|27225.2|371
1609738200000|2021-01-04 05:30:00|27259.7|27252.7|27217.2|27210.2|27262.2|27255.2|27212.2|27205.2|413
1609738500000|2021-01-04 05:35:00|27219.7|27212.7|27217.2|27210.2|27219.7|27212.7|27202.2|27195.2|345
1609738800000|2021-01-04 05:40:00|27222.2|27215.2|27237.2|27230.2|27252.2|27245.2|27222.2|27215.2|440
1609739100000|2021-01-04 05:45:00|27232.2|27225.2|27242.2|27235.2|27247.2|27240.2|27222.2|27215.2|480
1609739400000|2021-01-04 05:50:00|27239.7|27232.7|27242.2|27235.2|27247.2|27240.2|27232.2|27225.2|363
1609739700000|2021-01-04 05:55:00|27244.7|27237.7|27264.7|27257.7|27267.2|27260.2|27237.2|27230.2|1921
1609740000000|2021-01-04 06:00:00|27267.2|27260.2|27297.2|27290.2|27302.2|27295.2|27247.2|27240.2|3546
1609740300000|2021-01-04 06:05:00|27299.7|27292.7|27322.2|27315.2|27332.2|27325.2|27292.2|27285.2|2202
1609740600000|2021-01-04 06:10:00|27327.2|27320.2|27337.2|27330.2|27337.2|27330.2|27302.2|27295.2|1136
1609740900000|2021-01-04 06:15:00|27342.2|27335.2|27347.2|27340.2|27347.2|27340.2|27332.2|27325.2|557
1609741200000|2021-01-04 06:20:00|27344.7|27337.7|27342.2|27335.2|27352.2|27345.2|27337.2|27330.2|281
1609741500000|2021-01-04 06:25:00|27332.2|27325.2|27332.2|27325.2|27344.7|27337.7|27327.2|27320.2|117
1609741800000|2021-01-04 06:30:00|27327.2|27320.2|27297.2|27290.2|27332.2|27325.2|27297.2|27290.2|107
1609742100000|2021-01-04 06:35:00|27287.2|27280.2|27292.2|27285.2|27292.2|27285.2|27282.2|27275.2|81
1609742400000|2021-01-04 06:40:00|27294.7|27287.7|27294.7|27287.7|27297.2|27290.2|27287.2|27280.2|88
1609742700000|2021-01-04 06:45:00|27297.2|27290.2|27294.7|27287.7|27297.2|27290.2|27294.7|27287.7|2
1609743000000|2021-01-04 06:50:00|27297.2|27290.2|27302.2|27295.2|27302.2|27295.2|27294.7|27287.7|12
1609743300000|2021-01-04 06:55:00|27307.2|27300.2|27304.7|27297.7|27307.2|27300.2|27297.2|27290.2|49
1609743600000|2021-01-04 07:00:00|27312.2|27305.2|27354.7|27347.7|27362.2|27355.2|27312.2|27305.2|174
1609743900000|2021-01-04 07:05:00|27357.2|27350.2|27357.2|27350.2|27374.7|27367.7|27352.2|27345.2|68
1609744200000|2021-01-04 07:10:00|27359.7|27352.7|27372.2|27365.2|27374.7|27367.7|27357.2|27350.2|25
1609744500000|2021-01-04 07:15:00|27377.2|27370.2|27382.2|27375.2|27389.7|27382.7|27374.7|27367.7|49
1609744800000|2021-01-04 07:20:00|27384.7|27377.7|27379.7|27372.7|27389.7|27382.7|27377.2|27370.2|8
1609745100000|2021-01-04 07:25:00|27382.2|27375.2|27382.2|27375.2|27387.2|27380.2|27372.2|27365.2|94
1609745400000|2021-01-04 07:30:00|27384.7|27377.7|27352.2|27345.2|27392.2|27385.2|27347.2|27340.2|215
1609745700000|2021-01-04 07:35:00|27357.2|27350.2|27352.2|27345.2|27362.2|27355.2|27342.2|27335.2|81
1609746000000|2021-01-04 07:40:00|27347.2|27340.2|27357.2|27350.2|27357.2|27350.2|27342.2|27335.2|34
1609746300000|2021-01-04 07:45:00|27362.2|27355.2|27347.2|27340.2|27362.2|27355.2|27344.7|27337.7|58
1609746600000|2021-01-04 07:50:00|27344.7|27337.7|27342.2|27335.2|27352.2|27345.2|27337.2|27330.2|175
1609746900000|2021-01-04 07:55:00|27347.2|27340.2|27387.2|27380.2|27387.2|27380.2|27342.2|27335.2|122
1609747200000|2021-01-04 08:00:00|27384.7|27377.7|27402.2|27395.2|27417.2|27410.2|27377.2|27370.2|338
1609747500000|2021-01-04 08:05:00|27397.2|27390.2|27397.2|27390.2|27424.7|27417.7|27387.2|27380.2|354
1609747800000|2021-01-04 08:10:00|27402.2|27395.2|27417.2|27410.2|27422.2|27415.2|27402.2|27395.2|109
1609748100000|2021-01-04 08:15:00|27419.7|27412.7|27429.7|27422.7|27432.2|27425.2|27407.2|27400.2|406
1609748400000|2021-01-04 08:20:00|27427.2|27420.2|27402.2|27395.2|27432.2|27425.2|27397.2|27390.2|458
1609748700000|2021-01-04 08:25:00|27399.7|27392.7|27387.2|27380.2|27404.7|27397.7|27384.7|27377.7|137
1609749000000|2021-01-04 08:30:00|27382.2|27375.2|27362.2|27355.2|27382.2|27375.2|27357.2|27350.2|324
1609749300000|2021-01-04 08:35:00|27357.2|27350.2|27372.2|27365.2|27377.2|27370.2|27352.2|27345.2|182
1609749600000|2021-01-04 08:40:00|27367.2|27360.2|27362.2|27355.2|27377.2|27370.2|27352.2|27345.2|106
1609749900000|2021-01-04 08:45:00|27359.7|27352.7|27362.2|27355.2|27367.2|27360.2|27352.2|27345.2|48
1609750200000|2021-01-04 08:50:00|27367.2|27360.2|27379.7|27372.7|27382.2|27375.2|27362.2|27355.2|59
1609750500000|2021-01-04 08:55:00|27377.2|27370.2|27387.2|27380.2|27392.2|27385.2|27377.2|27370.2|124
1609750800000|2021-01-04 09:00:00|27382.2|27375.2|27397.2|27390.2|27407.2|27400.2|27382.2|27375.2|89
1609751100000|2021-01-04 09:05:00|27399.7|27392.7|27402.2|27395.2|27404.7|27397.7|27397.2|27390.2|28
1609751400000|2021-01-04 09:10:00|27404.7|27397.7|27404.7|27397.7|27409.7|27402.7|27402.2|27395.2|37
1609751700000|2021-01-04 09:15:00|27407.2|27400.2|27422.2|27415.2|27427.2|27420.2|27404.7|27397.7|143
1609752000000|2021-01-04 09:20:00|27424.7|27417.7|27417.2|27410.2|27424.7|27417.7|27409.7|27402.7|90
1609752300000|2021-01-04 09:25:00|27419.7|27412.7|27412.2|27405.2|27419.7|27412.7|27412.2|27405.2|76
1609752600000|2021-01-04 09:30:00|27414.7|27407.7|27412.2|27405.2|27419.7|27412.7|27412.2|27405.2|70
1609752900000|2021-01-04 09:35:00|27414.7|27407.7|27417.2|27410.2|27427.2|27420.2|27412.2|27405.2|73
1609753200000|2021-01-04 09:40:00|27414.7|27407.7|27412.2|27405.2|27422.2|27415.2|27412.2|27405.2|50
1609753500000|2021-01-04 09:45:00|27414.7|27407.7|27412.2|27405.2|27417.2|27410.2|27402.2|27395.2|101
1609753800000|2021-01-04 09:50:00|27414.7|27407.7|27404.7|27397.7|27417.2|27410.2|27402.2|27395.2|67
1609754100000|2021-01-04 09:55:00|27402.2|27395.2|27412.2|27405.2|27412.2|27405.2|27402.2|27395.2|46
1609754400000|2021-01-04 10:00:00|27414.7|27407.7|27432.2|27425.2|27432.2|27425.2|27414.7|27407.7|92
1609754700000|2021-01-04 10:05:00|27429.7|27422.7|27427.2|27420.2|27432.2|27425.2|27422.2|27415.2|61
1609755000000|2021-01-04 10:10:00|27424.7|27417.7|27432.2|27425.2|27432.2|27425.2|27424.7|27417.7|80
1609755300000|2021-01-04 10:15:00|27429.7|27422.7|27404.7|27397.7|27432.2|27425.2|27402.2|27395.2|75
1609755600000|2021-01-04 10:20:00|27407.2|27400.2|27417.2|27410.2|27417.2|27410.2|27407.2|27400.2|57
1609755900000|2021-01-04 10:25:00|27414.7|27407.7|27417.2|27410.2|27422.2|27415.2|27412.2|27405.2|68
1609756200000|2021-01-04 10:30:00|27419.7|27412.7|27427.2|27420.2|27427.2|27420.2|27417.2|27410.2|119
1609756500000|2021-01-04 10:35:00|27422.2|27415.2|27419.7|27412.7|27422.2|27415.2|27412.2|27405.2|58
1609756800000|2021-01-04 10:40:00|27417.2|27410.2|27412.2|27405.2|27419.7|27412.7|27412.2|27405.2|50
1609757100000|2021-01-04 10:45:00|27414.7|27407.7|27412.2|27405.2|27417.2|27410.2|27412.2|27405.2|48
1609757400000|2021-01-04 10:50:00|27407.2|27400.2|27402.2|27395.2|27412.2|27405.2|27402.2|27395.2|43
1609757700000|2021-01-04 10:55:00|27404.7|27397.7|27407.2|27400.2|27407.2|27400.2|27402.2|27395.2|61
1609758000000|2021-01-04 11:00:00|27404.7|27397.7|27412.2|27405.2|27412.2|27405.2|27402.2|27395.2|44
1609758300000|2021-01-04 11:05:00|27414.7|27407.7|27414.7|27407.7|27417.2|27410.2|27412.2|27405.2|20
1609758600000|2021-01-04 11:10:00|27412.2|27405.2|27417.2|27410.2|27417.2|27410.2|27412.2|27405.2|6
1609758900000|2021-01-04 11:15:00|27412.2|27405.2|27412.2|27405.2|27417.2|27410.2|27412.2|27405.2|32
1609759200000|2021-01-04 11:20:00|27414.7|27407.7|27407.2|27400.2|27417.2|27410.2|27407.2|27400.2|16
1609759500000|2021-01-04 11:25:00|27402.2|27395.2|27407.2|27400.2|27407.2|27400.2|27399.7|27392.7|71
1609759800000|2021-01-04 11:30:00|27404.7|27397.7|27407.2|27400.2|27409.7|27402.7|27402.2|27395.2|25
1609760100000|2021-01-04 11:35:00|27409.7|27402.7|27407.2|27400.2|27412.2|27405.2|27402.2|27395.2|35
1609760400000|2021-01-04 11:40:00|27404.7|27397.7|27407.2|27400.2|27409.7|27402.7|27402.2|27395.2|52
1609760700000|2021-01-04 11:45:00|27412.2|27405.2|27407.2|27400.2|27412.2|27405.2|27407.2|27400.2|29
1609761000000|2021-01-04 11:50:00|27402.2|27395.2|27397.2|27390.2|27407.2|27400.2|27394.7|27387.7|33
1609761300000|2021-01-04 11:55:00|27399.7|27392.7|27397.2|27390.2|27402.2|27395.2|27392.2|27385.2|85
1609761600000|2021-01-04 12:00:00|27394.7|27387.7|27392.2|27385.2|27402.2|27395.2|27392.2|27385.2|69
1609761900000|2021-01-04 12:05:00|27387.2|27380.2|27367.2|27360.2|27387.2|27380.2|27367.2|27360.2|183
1609762200000|2021-01-04 12:10:00|27372.2|27365.2|27377.2|27370.2|27379.7|27372.7|27372.2|27365.2|33
1609762500000|2021-01-04 12:15:00|27379.7|27372.7|27382.2|27375.2|27384.7|27377.7|27377.2|27370.2|37
1609762800000|2021-01-04 12:20:00|27384.7|27377.7|27394.7|27387.7|27397.2|27390.2|27382.2|27375.2|200
1609763100000|2021-01-04 12:25:00|27397.2|27390.2|27402.2|27395.2|27402.2|27395.2|27392.2|27385.2|33
1609763400000|2021-01-04 12:30:00|27404.7|27397.7|27407.2|27400.2|27412.2|27405.2|27402.2|27395.2|77
1609763700000|2021-01-04 12:35:00|27409.7|27402.7|27407.2|27400.2|27409.7|27402.7|27402.2|27395.2|23
1609764000000|2021-01-04 12:40:00|27402.2|27395.2|27402.2|27395.2|27407.2|27400.2|27397.2|27390.2|28
1609764300000|2021-01-04 12:45:00|27397.2|27390.2|27402.2|27395.2|27402.2|27395.2|27387.2|27380.2|60
1609764600000|2021-01-04 12:50:00|27407.2|27400.2|27407.2|27400.2|27412.2|27405.2|27402.2|27395.2|40
1609764900000|2021-01-04 12:55:00|27412.2|27405.2|27417.2|27410.2|27422.2|27415.2|27412.2|27405.2|82
1609765200000|2021-01-04 13:00:00|27412.2|27405.2|27427.2|27420.2|27429.7|27422.7|27412.2|27405.2|120
1609765500000|2021-01-04 13:05:00|27424.7|27417.7|27417.2|27410.2|27427.2|27420.2|27412.2|27405.2|45
1609765800000|2021-01-04 13:10:00|27419.7|27412.7|27417.2|27410.2|27422.2|27415.2|27414.7|27407.7|96
1609766100000|2021-01-04 13:15:00|27414.7|27407.7|27412.2|27405.2|27417.2|27410.2|27412.2|27405.2|45
1609766400000|2021-01-04 13:20:00|27417.2|27410.2|27412.2|27405.2|27417.2|27410.2|27407.2|27400.2|42
1609766700000|2021-01-04 13:25:00|27409.7|27402.7|27412.2|27405.2|27412.2|27405.2|27402.2|27395.2|47
1609767000000|2021-01-04 13:30:00|27417.2|27410.2|27417.2|27410.2|27417.2|27410.2|27412.2|27405.2|76
1609767300000|2021-01-04 13:35:00|27414.7|27407.7|27412.2|27405.2|27417.2|27410.2|27407.2|27400.2|63
1609767600000|2021-01-04 13:40:00|27417.2|27410.2|27417.2|27410.2|27417.2|27410.2|27414.7|27407.7|6
1609767900000|2021-01-04 13:45:00|27412.2|27405.2|27412.2|27405.2|27417.2|27410.2|27409.7|27402.7|76
1609768200000|2021-01-04 13:50:00|27417.2|27410.2|27422.2|27415.2|27422.2|27415.2|27412.2|27405.2|127
1609768500000|2021-01-04 13:55:00|27417.2|27410.2|27432.2|27425.2|27432.2|27425.2|27417.2|27410.2|127
1609768800000|2021-01-04 14:00:00|27437.2|27430.2|27442.2|27435.2|27442.2|27435.2|27437.2|27430.2|154
1609769100000|2021-01-04 14:05:00|27447.2|27440.2|27457.2|27450.2|27462.2|27455.2|27447.2|27440.2|216
1609769400000|2021-01-04 14:10:00|27454.7|27447.7|27442.2|27435.2|27454.7|27447.7|27437.2|27430.2|67
1609769700000|2021-01-04 14:15:00|27437.2|27430.2|27432.2|27425.2|27442.2|27435.2|27432.2|27425.2|97
1609770000000|2021-01-04 14:20:00|27427.2|27420.2|27434.7|27427.7|27437.2|27430.2|27427.2|27420.2|83
1609770300000|2021-01-04 14:25:00|27432.2|27425.2|27427.2|27420.2|27437.2|27430.2|27427.2|27420.2|83
1609770600000|2021-01-04 14:30:00|27424.7|27417.7|27392.2|27385.2|27432.2|27425.2|27387.2|27380.2|417
1609770900000|2021-01-04 14:35:00|27389.7|27382.7|27362.2|27355.2|27397.2|27390.2|27352.2|27345.2|592
1609771200000|2021-01-04 14:40:00|27359.7|27352.7|27372.2|27365.2|27377.2|27370.2|27342.2|27335.2|343
1609771500000|2021-01-04 14:45:00|27367.2|27360.2|27377.2|27370.2|27384.7|27377.7|27367.2|27360.2|174
1609771800000|2021-01-04 14:50:00|27372.2|27365.2|27362.2|27355.2|27372.2|27365.2|27342.2|27335.2|296
1609772100000|2021-01-04 14:55:00|27364.7|27357.7|27367.2|27360.2|27377.2|27370.2|27357.2|27350.2|202
1609772400000|2021-01-04 15:00:00|27369.7|27362.7|27352.2|27345.2|27372.2|27365.2|27347.2|27340.2|236
1609772700000|2021-01-04 15:05:00|27354.7|27347.7|27347.2|27340.2|27357.2|27350.2|27337.2|27330.2|220
1609773000000|2021-01-04 15:10:00|27349.7|27342.7|27329.7|27322.7|27352.2|27345.2|27327.2|27320.2|258
1609773300000|2021-01-04 15:15:00|27327.2|27320.2|27327.2|27320.2|27342.2|27335.2|27322.2|27315.2|190
1609773600000|2021-01-04 15:20:00|27324.7|27317.7|27302.2|27295.2|27337.2|27330.2|27302.2|27295.2|181
1609773900000|2021-01-04 15:25:00|27297.2|27290.2|27322.2|27315.2|27322.2|27315.2|27297.2|27290.2|314
1609774200000|2021-01-04 15:30:00|27317.2|27310.2|27302.2|27295.2|27322.2|27315.2|27282.2|27275.2|290
1609774500000|2021-01-04 15:35:00|27299.7|27292.7|27277.2|27270.2|27302.2|27295.2|27269.7|27262.7|171
1609774800000|2021-01-04 15:40:00|27282.2|27275.2|27312.2|27305.2|27322.2|27315.2|27277.2|27270.2|228
1609775100000|2021-01-04 15:45:00|27309.7|27302.7|27287.2|27280.2|27312.2|27305.2|27272.2|27265.2|213
1609775400000|2021-01-04 15:50:00|27284.7|27277.7|27252.2|27245.2|27292.2|27285.2|27252.2|27245.2|349
1609775700000|2021-01-04 15:55:00|27254.7|27247.7|27257.2|27250.2|27267.2|27260.2|27247.2|27240.2|343
1609776000000|2021-01-04 16:00:00|27252.2|27245.2|27212.2|27205.2|27279.7|27272.7|27192.2|27185.2|525
1609776300000|2021-01-04 16:05:00|27214.7|27207.7|27182.2|27175.2|27222.2|27215.2|27177.2|27170.2|335
1609776600000|2021-01-04 16:10:00|27179.7|27172.7|27247.2|27240.2|27249.7|27242.7|27157.2|27150.2|557
1609776900000|2021-01-04 16:15:00|27244.7|27237.7|27267.2|27260.2|27267.2|27260.2|27232.2|27225.2|278
1609777200000|2021-01-04 16:20:00|27264.7|27257.7|27242.2|27235.2|27274.7|27267.7|27242.2|27235.2|340
1609777500000|2021-01-04 16:25:00|27247.2|27240.2|27262.2|27255.2|27264.7|27257.7|27239.7|27232.7|251
1609777800000|2021-01-04 16:30:00|27257.2|27250.2|27254.7|27247.7|27267.2|27260.2|27237.2|27230.2|316
1609778100000|2021-01-04 16:35:00|27252.2|27245.2|27217.2|27210.2|27257.2|27250.2|27212.2|27205.2|238
1609778400000|2021-01-04 16:40:00|27214.7|27207.7|27217.2|27210.2|27217.2|27210.2|27197.2|27190.2|125
1609778700000|2021-01-04 16:45:00|27214.7|27207.7|27207.2|27200.2|27217.2|27210.2|27202.2|27195.2|111
1609779000000|2021-01-04 16:50:00|27209.7|27202.7|27162.2|27155.2|27217.2|27210.2|27162.2|27155.2|261
1609779300000|2021-01-04 16:55:00|27159.7|27152.7|27142.2|27135.2|27167.2|27160.2|27137.2|27130.2|323
1609779600000|2021-01-04 17:00:00|27137.2|27130.2|27122.2|27115.2|27152.2|27145.2|27112.2|27105.2|532
1609779900000|2021-01-04 17:05:00|27119.7|27112.7|27097.2|27090.2|27132.2|27125.2|27092.2|27085.2|274
1609780200000|2021-01-04 17:10:00|27102.2|27095.2|27082.2|27075.2|27107.2|27100.2|27067.2|27060.2|359
1609780500000|2021-01-04 17:15:00|27079.7|27072.7|27112.2|27105.2|27112.2|27105.2|27049.7|27042.7|345
1609780800000|2021-01-04 17:20:00|27109.7|27102.7|27134.7|27127.7|27142.2|27135.2|27097.2|27090.2|389
1609781100000|2021-01-04 17:25:00|27132.2|27125.2|27157.2|27150.2|27159.7|27152.7|27132.2|27125.2|377
1609781400000|2021-01-04 17:30:00|27154.7|27147.7|27137.2|27130.2|27154.7|27147.7|27122.2|27115.2|189
1609781700000|2021-01-04 17:35:00|27139.7|27132.7|27077.2|27070.2|27147.2|27140.2|27074.7|27067.7|214
1609782000000|2021-01-04 17:40:00|27074.7|27067.7|27079.7|27072.7|27087.2|27080.2|27057.2|27050.2|176
1609782300000|2021-01-04 17:45:00|27077.2|27070.2|27087.2|27080.2|27092.2|27085.2|27072.2|27065.2|110
1609782600000|2021-01-04 17:50:00|27089.7|27082.7|27112.2|27105.2|27117.2|27110.2|27077.2|27070.2|153
1609782900000|2021-01-04 17:55:00|27117.2|27110.2|27122.2|27115.2|27132.2|27125.2|27112.2|27105.2|201
1609783200000|2021-01-04 18:00:00|27119.7|27112.7|27122.2|27115.2|27132.2|27125.2|27112.2|27105.2|140
1609783500000|2021-01-04 18:05:00|27117.2|27110.2|27147.2|27140.2|27147.2|27140.2|27117.2|27110.2|103
1609783800000|2021-01-04 18:10:00|27149.7|27142.7|27162.2|27155.2|27162.2|27155.2|27147.2|27140.2|155
1609784100000|2021-01-04 18:15:00|27167.2|27160.2|27182.2|27175.2|27187.2|27180.2|27162.2|27155.2|167
1609784400000|2021-01-04 18:20:00|27184.7|27177.7|27192.2|27185.2|27194.7|27187.7|27177.2|27170.2|103
1609784700000|2021-01-04 18:25:00|27194.7|27187.7|27182.2|27175.2|27207.2|27200.2|27177.2|27170.2|172
1609785000000|2021-01-04 18:30:00|27177.2|27170.2|27157.2|27150.2|27179.7|27172.7|27154.7|27147.7|170
1609785300000|2021-01-04 18:35:00|27159.7|27152.7|27164.7|27157.7|27169.7|27162.7|27152.2|27145.2|114
1609785600000|2021-01-04 18:40:00|27167.2|27160.2|27179.7|27172.7|27204.7|27197.7|27167.2|27160.2|248
1609785900000|2021-01-04 18:45:00|27182.2|27175.2|27182.2|27175.2|27187.2|27180.2|27172.2|27165.2|49
1609786200000|2021-01-04 18:50:00|27184.7|27177.7|27212.2|27205.2|27212.2|27205.2|27179.7|27172.7|88
1609786500000|2021-01-04 18:55:00|27207.2|27200.2|27202.2|27195.2|27212.2|27205.2|27202.2|27195.2|43
1609786800000|2021-01-04 19:00:00|27204.7|27197.7|27187.2|27180.2|27207.2|27200.2|27177.2|27170.2|126
1609787100000|2021-01-04 19:05:00|27184.7|27177.7|27157.2|27150.2|27187.2|27180.2|27152.2|27145.2|101
1609787400000|2021-01-04 19:10:00|27159.7|27152.7|27172.2|27165.2|27172.2|27165.2|27139.7|27132.7|75
1609787700000|2021-01-04 19:15:00|27167.2|27160.2|27177.2|27170.2|27187.2|27180.2|27162.2|27155.2|94
1609788000000|2021-01-04 19:20:00|27174.7|27167.7|27197.2|27190.2|27202.2|27195.2|27172.2|27165.2|71
1609788300000|2021-01-04 19:25:00|27194.7|27187.7|27177.2|27170.2|27197.2|27190.2|27172.2|27165.2|54
1609788600000|2021-01-04 19:30:00|27172.2|27165.2|27147.2|27140.2|27177.2|27170.2|27142.2|27135.2|125
1609788900000|2021-01-04 19:35:00|27149.7|27142.7|27152.2|27145.2|27152.2|27145.2|27124.7|27117.7|93
1609789200000|2021-01-04 19:40:00|27149.7|27142.7|27152.2|27145.2|27162.2|27155.2|27137.2|27130.2|31
1609789500000|2021-01-04 19:45:00|27149.7|27142.7|27117.2|27110.2|27152.2|27145.2|27114.7|27107.7|24
1609789800000|2021-01-04 19:50:00|27119.7|27112.7|27117.2|27110.2|27127.2|27120.2|27112.2|27105.2|35
1609790100000|2021-01-04 19:55:00|27119.7|27112.7|27169.7|27162.7|27174.7|27167.7|27112.2|27105.2|146
1609790400000|2021-01-04 20:00:00|27167.2|27160.2|27124.7|27117.7|27177.2|27170.2|27122.2|27115.2|114
1609790700000|2021-01-04 20:05:00|27122.2|27115.2|27139.7|27132.7|27159.7|27152.7|27122.2|27115.2|167
1609791000000|2021-01-04 20:10:00|27142.2|27135.2|27167.2|27160.2|27172.2|27165.2|27142.2|27135.2|90
1609791300000|2021-01-04 20:15:00|27164.7|27157.7|27144.7|27137.7|27167.2|27160.2|27132.2|27125.2|132
1609791600000|2021-01-04 20:20:00|27142.2|27135.2|27134.7|27127.7|27147.2|27140.2|27124.7|27117.7|71
1609791900000|2021-01-04 20:25:00|27132.2|27125.2|27124.7|27117.7|27142.2|27135.2|27117.2|27110.2|140
1609792200000|2021-01-04 20:30:00|27122.2|27115.2|27132.2|27125.2|27142.2|27135.2|27102.2|27095.2|156
1609792500000|2021-01-04 20:35:00|27134.7|27127.7|27147.2|27140.2|27147.2|27140.2|27117.2|27110.2|110
1609792800000|2021-01-04 20:40:00|27144.7|27137.7|27137.2|27130.2|27152.2|27145.2|27132.2|27125.2|167
1609793100000|2021-01-04 20:45:00|27139.7|27132.7|27167.2|27160.2|27167.2|27160.2|27139.7|27132.7|217
1609793400000|2021-01-04 20:50:00|27172.2|27165.2|27139.7|27132.7|27179.7|27172.7|27137.2|27130.2|230
1609793700000|2021-01-04 20:55:00|27142.2|27135.2|27132.2|27125.2|27147.2|27140.2|27107.2|27100.2|528
1609794000000|2021-01-04 21:00:00|27129.7|27122.7|27129.7|27122.7|27139.7|27132.7|27114.7|27107.7|107
1609794300000|2021-01-04 21:05:00|27127.2|27120.2|27119.7|27112.7|27132.2|27125.2|27119.7|27112.7|18
1609794600000|2021-01-04 21:10:00|27117.2|27110.2|27126.2|27111.2|27126.2|27112.7|27109.7|27102.7|23
1609794900000|2021-01-04 21:15:00|27123.7|27108.7|27133.7|27118.7|27136.2|27121.2|27123.7|27108.7|9
1609795200000|2021-01-04 21:20:00|||||||||1
1609795500000|2021-01-04 21:25:00|27136.2|27121.2|27141.2|27126.2|27141.2|27126.2|27136.2|27121.2|4
1609795800000|2021-01-04 21:30:00|27136.2|27121.2|27166.2|27151.2|27166.2|27151.2|27136.2|27121.2|22
1609796100000|2021-01-04 21:35:00|27161.2|27146.2|27158.7|27143.7|27161.2|27146.2|27158.7|27143.7|3
1609796400000|2021-01-04 21:40:00|27161.2|27146.2|27158.7|27143.7|27161.2|27146.2|27158.7|27143.7|4
1609796700000|2021-01-04 21:45:00|27156.2|27141.2|27128.7|27113.7|27156.2|27141.2|27121.2|27106.2|35
1609797000000|2021-01-04 21:50:00|27131.2|27116.2|27128.7|27113.7|27133.7|27118.7|27126.2|27111.2|13
1609797300000|2021-01-04 21:55:00|27131.2|27116.2|27114.9|27084.9|27170.1|27140.1|27103.7|27082.3|24
1609797600000|2021-01-04 22:00:00|27114.6|27084.6|27103.2|27073.2|27116.5|27086.5|27102.6|27072.6|0
1609797900000|2021-01-04 22:05:00|27103|27073|27104.3|27074.3|27105.9|27075.9|27102.6|27072.6|0
1609798200000|2021-01-04 22:10:00|27103.9|27073.9|27102|27072|27104.1|27074.1|27102|27072|0
1609798500000|2021-01-04 22:15:00|27102.2|27072.2|27104.2|27074.2|27105.1|27075.1|27102.2|27072.2|0
1609798800000|2021-01-04 22:20:00|27103.3|27073.3|27102.6|27072.6|27103.3|27073.3|27101.7|27071.7|0
1609799100000|2021-01-04 22:25:00|27102.4|27072.4|27102.3|27072.3|27102.5|27072.5|27100.9|27070.9|0
1609799400000|2021-01-04 22:30:00|27102.4|27072.4|27111|27081|27111.1|27081.1|27102.4|27072.4|0
1609799700000|2021-01-04 22:35:00|27111.2|27081.2|27110.6|27080.6|27111.2|27081.2|27108.8|27078.8|0
1609800000000|2021-01-04 22:40:00|27111.7|27081.7|27114|27084|27114|27084|27111.7|27081.7|0
1609800300000|2021-01-04 22:45:00|27113.6|27083.6|27114|27084|27114.3|27084.3|27113.6|27083.6|0
1609800600000|2021-01-04 22:50:00|27115.1|27085.1|27121.8|27091.8|27122.3|27092.3|27114.3|27084.3|0
1609800900000|2021-01-04 22:55:00|27120.8|27090.8|27117.5|27087.5|27121.8|27091.8|27116.7|27086.7|0
1609801200000|2021-01-04 23:00:00|27117.9|27087.9|27101.2|27086.2|27126.2|27111.2|27093.7|27074.7|49
1609801500000|2021-01-04 23:05:00|27096.2|27081.2|27116.2|27101.2|27118.7|27103.7|27096.2|27081.2|35
1609801800000|2021-01-04 23:10:00|27118.7|27103.7|27126.2|27111.2|27126.2|27111.2|27116.2|27101.2|9
1609802100000|2021-01-04 23:15:00|27121.2|27106.2|27131.2|27116.2|27131.2|27116.2|27121.2|27106.2|29
1609802400000|2021-01-04 23:20:00|27136.2|27121.2|27133.7|27118.7|27151.2|27136.2|27123.7|27108.7|23
1609802700000|2021-01-04 23:25:00|27131.2|27116.2|27101.2|27086.2|27131.2|27116.2|27101.2|27086.2|75
1609803000000|2021-01-04 23:30:00|27113.7|27098.7|27132.2|27125.2|27152.2|27145.2|27113.7|27098.7|21976
1609803300000|2021-01-04 23:35:00|27127.2|27120.2|27102.2|27095.2|27127.2|27120.2|27097.2|27090.2|181
1609803600000|2021-01-04 23:40:00|27107.2|27100.2|27107.2|27100.2|27122.2|27115.2|27097.2|27090.2|232
1609803900000|2021-01-04 23:45:00|27112.2|27105.2|27097.2|27090.2|27119.7|27112.7|27082.2|27075.2|429
1609804200000|2021-01-04 23:50:00|27097.7|27090.7|27092.7|27085.7|27110.2|27103.2|27092.7|27085.7|225
1609804500000|2021-01-04 23:55:00|27097.7|27090.7|27122.7|27115.7|27122.7|27115.7|27097.7|27090.7|487
1609804800000|2021-01-05 00:00:00|27127.7|27120.7|27117.7|27110.7|27177.7|27170.7|27097.7|27090.7|1711
1609805100000|2021-01-05 00:05:00|27122.7|27115.7|27187.7|27180.7|27190.2|27183.2|27107.7|27100.7|787
1609805400000|2021-01-05 00:10:00|27190.2|27183.2|27152.7|27145.7|27202.7|27195.7|27147.7|27140.7|574
1609805700000|2021-01-05 00:15:00|27157.7|27150.7|27167.7|27160.7|27177.7|27170.7|27137.7|27130.7|470
1609806000000|2021-01-05 00:20:00|27170.2|27163.2|27152.7|27145.7|27192.7|27185.7|27137.7|27130.7|675
1609806300000|2021-01-05 00:25:00|27150.2|27143.2|27217.7|27210.7|27222.7|27215.7|27150.2|27143.2|580
1609806600000|2021-01-05 00:30:00|27220.2|27213.2|27192.7|27185.7|27237.7|27230.7|27180.2|27173.2|726
1609806900000|2021-01-05 00:35:00|27195.2|27188.2|27197.7|27190.7|27197.7|27190.7|27170.2|27163.2|230
1609807200000|2021-01-05 00:40:00|27202.7|27195.7|27217.7|27210.7|27232.7|27225.7|27182.7|27175.7|321
1609807500000|2021-01-05 00:45:00|27220.2|27213.2|27247.7|27240.7|27252.7|27245.7|27217.7|27210.7|352
1609807800000|2021-01-05 00:50:00|27245.2|27238.2|27242.7|27235.7|27272.7|27265.7|27232.7|27225.7|468
1609808100000|2021-01-05 00:55:00|27237.7|27230.7|27212.7|27205.7|27247.7|27240.7|27210.2|27203.2|416
1609808400000|2021-01-05 01:00:00|27215.2|27208.2|27217.7|27210.7|27237.7|27230.7|27202.7|27195.7|349
1609808700000|2021-01-05 01:05:00|27222.7|27215.7|27237.7|27230.7|27242.7|27235.7|27212.7|27205.7|269
1609809000000|2021-01-05 01:10:00|27242.7|27235.7|27267.7|27260.7|27267.7|27260.7|27242.7|27235.7|367
1609809300000|2021-01-05 01:15:00|27262.7|27255.7|27262.7|27255.7|27267.7|27260.7|27252.7|27245.7|281
1609809600000|2021-01-05 01:20:00|27260.2|27253.2|27232.7|27225.7|27267.7|27260.7|27230.2|27223.2|280
1609809900000|2021-01-05 01:25:00|27230.2|27223.2|27212.7|27205.7|27242.7|27235.7|27205.2|27198.2|403
1609810200000|2021-01-05 01:30:00|27210.2|27203.2|27182.7|27175.7|27212.7|27205.7|27172.7|27165.7|653
1609810500000|2021-01-05 01:35:00|27185.2|27178.2|27197.7|27190.7|27200.2|27193.2|27167.7|27160.7|466
1609810800000|2021-01-05 01:40:00|27192.7|27185.7|27207.7|27200.7|27222.7|27215.7|27192.7|27185.7|370
1609811100000|2021-01-05 01:45:00|27205.2|27198.2|27207.7|27200.7|27217.7|27210.7|27187.7|27180.7|300
1609811400000|2021-01-05 01:50:00|27210.2|27203.2|27192.7|27185.7|27212.7|27205.7|27192.7|27185.7|247
1609811700000|2021-01-05 01:55:00|27195.2|27188.2|27172.7|27165.7|27197.7|27190.7|27162.7|27155.7|291
1609812000000|2021-01-05 02:00:00|27175.2|27168.2|27212.7|27205.7|27212.7|27205.7|27170.2|27163.2|335
1609812300000|2021-01-05 02:05:00|27210.2|27203.2|27227.7|27220.7|27227.7|27220.7|27205.2|27198.2|172
1609812600000|2021-01-05 02:10:00|27232.7|27225.7|27242.7|27235.7|27247.7|27240.7|27230.2|27223.2|197
1609812900000|2021-01-05 02:15:00|27245.2|27238.2|27237.7|27230.7|27247.7|27240.7|27222.7|27215.7|116
1609813200000|2021-01-05 02:20:00|27235.2|27228.2|27222.7|27215.7|27237.7|27230.7|27207.7|27200.7|252
1609813500000|2021-01-05 02:25:00|27225.2|27218.2|27227.7|27220.7|27232.7|27225.7|27212.7|27205.7|208
1609813800000|2021-01-05 02:30:00|27217.7|27210.7|27222.7|27215.7|27247.7|27240.7|27205.2|27198.2|316
1609814100000|2021-01-05 02:35:00|27225.2|27218.2|27242.7|27235.7|27247.7|27240.7|27222.7|27215.7|162
1609814400000|2021-01-05 02:40:00|27245.2|27238.2|27252.7|27245.7|27252.7|27245.7|27237.7|27230.7|113
1609814700000|2021-01-05 02:45:00|27247.7|27240.7|27247.7|27240.7|27257.7|27250.7|27237.7|27230.7|130
1609815000000|2021-01-05 02:50:00|27250.2|27243.2|27237.7|27230.7|27252.7|27245.7|27232.7|27225.7|173
1609815300000|2021-01-05 02:55:00|27235.2|27228.2|27247.7|27240.7|27247.7|27240.7|27230.2|27223.2|76
1609815600000|2021-01-05 03:00:00|27245.2|27238.2|27237.7|27230.7|27247.7|27240.7|27230.2|27223.2|103
1609815900000|2021-01-05 03:05:00|27242.7|27235.7|27252.7|27245.7|27257.7|27250.7|27242.7|27235.7|77
1609816200000|2021-01-05 03:10:00|27255.2|27248.2|27255.2|27248.2|27257.7|27250.7|27247.7|27240.7|103
1609816500000|2021-01-05 03:15:00|27252.7|27245.7|27242.7|27235.7|27257.7|27250.7|27237.7|27230.7|100
1609816800000|2021-01-05 03:20:00|27240.2|27233.2|27242.7|27235.7|27247.7|27240.7|27237.7|27230.7|35
1609817100000|2021-01-05 03:25:00|27240.2|27233.2|27237.7|27230.7|27240.2|27233.2|27230.2|27223.2|71
1609817400000|2021-01-05 03:30:00|27242.7|27235.7|27247.7|27240.7|27267.7|27260.7|27237.7|27230.7|301
1609817700000|2021-01-05 03:35:00|27250.2|27243.2|27227.7|27220.7|27252.7|27245.7|27222.7|27215.7|227
1609818000000|2021-01-05 03:40:00|27225.2|27218.2|27207.7|27200.7|27225.2|27218.2|27192.7|27185.7|433
1609818300000|2021-01-05 03:45:00|27202.7|27195.7|27182.7|27175.7|27207.7|27200.7|27182.7|27175.7|327
1609818600000|2021-01-05 03:50:00|27177.7|27170.7|27172.7|27165.7|27182.7|27175.7|27162.7|27155.7|312
1609818900000|2021-01-05 03:55:00|27177.7|27170.7|27157.7|27150.7|27182.7|27175.7|27147.7|27140.7|351
1609819200000|2021-01-05 04:00:00|27155.2|27148.2|27157.7|27150.7|27167.7|27160.7|27147.7|27140.7|242
1609819500000|2021-01-05 04:05:00|27147.7|27140.7|27102.7|27095.7|27147.7|27140.7|27102.7|27095.7|461
1609819800000|2021-01-05 04:10:00|27107.7|27100.7|27107.7|27100.7|27122.7|27115.7|27097.7|27090.7|408
1609820100000|2021-01-05 04:15:00|27105.2|27098.2|27102.7|27095.7|27112.7|27105.7|27072.7|27065.7|498
1609820400000|2021-01-05 04:20:00|27105.2|27098.2|27125.2|27118.2|27132.7|27125.7|27097.7|27090.7|356
1609820700000|2021-01-05 04:25:00|27127.7|27120.7|27132.7|27125.7|27137.7|27130.7|27122.7|27115.7|206
1609821000000|2021-01-05 04:30:00|27135.2|27128.2|27142.7|27135.7|27157.7|27150.7|27132.7|27125.7|286
1609821300000|2021-01-05 04:35:00|27147.7|27140.7|27150.2|27143.2|27167.7|27160.7|27142.7|27135.7|234
1609821600000|2021-01-05 04:40:00|27152.7|27145.7|27152.7|27145.7|27157.7|27150.7|27140.2|27133.2|129
1609821900000|2021-01-05 04:45:00|27150.2|27143.2|27167.7|27160.7|27167.7|27160.7|27142.7|27135.7|146
1609822200000|2021-01-05 04:50:00|27170.2|27163.2|27147.7|27140.7|27170.2|27163.2|27140.2|27133.2|214
1609822500000|2021-01-05 04:55:00|27145.2|27138.2|27137.7|27130.7|27150.2|27143.2|27137.7|27130.7|119
1609822800000|2021-01-05 05:00:00|27132.7|27125.7|27157.7|27150.7|27162.7|27155.7|27127.7|27120.7|295
1609823100000|2021-01-05 05:05:00|27160.2|27153.2|27172.7|27165.7|27192.7|27185.7|27157.7|27150.7|398
1609823400000|2021-01-05 05:10:00|27170.2|27163.2|27167.7|27160.7|27172.7|27165.7|27157.7|27150.7|349
1609823700000|2021-01-05 05:15:00|27165.2|27158.2|27157.7|27150.7|27165.2|27158.2|27147.7|27140.7|266
1609824000000|2021-01-05 05:20:00|27152.7|27145.7|27132.7|27125.7|27155.2|27148.2|27127.7|27120.7|412
1609824300000|2021-01-05 05:25:00|27127.7|27120.7|27107.7|27100.7|27132.7|27125.7|27107.7|27100.7|340
1609824600000|2021-01-05 05:30:00|27105.2|27098.2|27142.7|27135.7|27147.7|27140.7|27087.7|27080.7|676
1609824900000|2021-01-05 05:35:00|27140.2|27133.2|27117.7|27110.7|27142.7|27135.7|27117.7|27110.7|248
1609825200000|2021-01-05 05:40:00|27115.2|27108.2|27132.7|27125.7|27137.7|27130.7|27102.7|27095.7|419
1609825500000|2021-01-05 05:45:00|27137.7|27130.7|27155.2|27148.2|27162.7|27155.7|27132.7|27125.7|557
1609825800000|2021-01-05 05:50:00|27152.7|27145.7|27152.7|27145.7|27172.7|27165.7|27152.7|27145.7|693
1609826100000|2021-01-05 05:55:00|27155.2|27148.2|27142.7|27135.7|27162.7|27155.7|27142.7|27135.7|1354
1609826400000|2021-01-05 06:00:00|27147.7|27140.7|27162.7|27155.7|27177.7|27170.7|27127.7|27120.7|2182
1609826700000|2021-01-05 06:05:00|27157.7|27150.7|27127.7|27120.7|27157.7|27150.7|27122.7|27115.7|921
1609827000000|2021-01-05 06:10:00|27122.7|27115.7|27097.7|27090.7|27142.7|27135.7|27097.7|27090.7|795
1609827300000|2021-01-05 06:15:00|27102.7|27095.7|27107.7|27100.7|27107.7|27100.7|27092.7|27085.7|509
1609827600000|2021-01-05 06:20:00|27102.7|27095.7|27110.2|27103.2|27127.7|27120.7|27097.7|27090.7|440
1609827900000|2021-01-05 06:25:00|27112.7|27105.7|27110.2|27103.2|27117.7|27110.7|27107.7|27100.7|46
1609828200000|2021-01-05 06:30:00|27112.7|27105.7|27120.2|27113.2|27130.2|27123.2|27110.2|27103.2|42
1609828500000|2021-01-05 06:35:00|27122.7|27115.7|27127.7|27120.7|27130.2|27123.2|27115.2|27108.2|8
1609828800000|2021-01-05 06:40:00|27130.2|27123.2|27147.7|27140.7|27155.2|27148.2|27130.2|27123.2|21
1609829100000|2021-01-05 06:45:00|27152.7|27145.7|27127.7|27120.7|27152.7|27145.7|27125.2|27118.2|40
1609829400000|2021-01-05 06:50:00|27125.2|27118.2|27135.2|27128.2|27137.7|27130.7|27122.7|27115.7|30
1609829700000|2021-01-05 06:55:00|27137.7|27130.7|27147.7|27140.7|27155.2|27148.2|27135.2|27128.2|13
1609830000000|2021-01-05 07:00:00|27155.2|27148.2|27137.7|27130.7|27157.7|27150.7|27132.7|27125.7|22
1609830300000|2021-01-05 07:05:00|27135.2|27128.2|27132.7|27125.7|27137.7|27130.7|27125.2|27118.2|17
1609830600000|2021-01-05 07:10:00|27135.2|27128.2|27117.7|27110.7|27137.7|27130.7|27112.7|27105.7|23
1609830900000|2021-01-05 07:15:00|27120.2|27113.2|27137.7|27130.7|27142.7|27135.7|27120.2|27113.2|20
1609831200000|2021-01-05 07:20:00|27135.2|27128.2|27130.2|27123.2|27137.7|27130.7|27127.7|27120.7|19
1609831500000|2021-01-05 07:25:00|27132.7|27125.7|27132.7|27125.7|27132.7|27125.7|27120.2|27113.2|126
1609831800000|2021-01-05 07:30:00|27137.7|27130.7|27112.7|27105.7|27140.2|27133.2|27110.2|27103.2|33
1609832100000|2021-01-05 07:35:00|27115.2|27108.2|27112.7|27105.7|27117.7|27110.7|27112.7|27105.7|3
1609832400000|2021-01-05 07:40:00|27115.2|27108.2|27107.7|27100.7|27120.2|27113.2|27097.7|27090.7|28
1609832700000|2021-01-05 07:45:00|27105.2|27098.2|27047.7|27040.7|27105.2|27098.2|27047.7|27040.7|210
1609833000000|2021-01-05 07:50:00|27037.7|27030.7|26967.7|26960.7|27045.2|27038.2|26957.7|26950.7|537
1609833300000|2021-01-05 07:55:00|26965.2|26958.2|26985.2|26978.2|26990.2|26983.2|26957.7|26950.7|215
1609833600000|2021-01-05 08:00:00|26982.7|26975.7|27035.2|27028.2|27035.2|27028.2|26982.7|26975.7|349
1609833900000|2021-01-05 08:05:00|27032.7|27025.7|27087.7|27080.7|27095.2|27088.2|27032.7|27025.7|242
1609834200000|2021-01-05 08:10:00|27090.2|27083.2|27102.7|27095.7|27102.7|27095.7|27087.7|27080.7|181
1609834500000|2021-01-05 08:15:00|27100.2|27093.2|27117.7|27110.7|27127.7|27120.7|27092.7|27085.7|233
1609834800000|2021-01-05 08:20:00|27120.2|27113.2|27107.7|27100.7|27122.7|27115.7|27102.7|27095.7|126
1609835100000|2021-01-05 08:25:00|27105.2|27098.2|27127.7|27120.7|27127.7|27120.7|27100.2|27093.2|227
1609835400000|2021-01-05 08:30:00|27132.7|27125.7|27155.2|27148.2|27157.7|27150.7|27132.7|27125.7|179
1609835700000|2021-01-05 08:35:00|27157.7|27150.7|27137.7|27130.7|27165.2|27158.2|27137.7|27130.7|197
1609836000000|2021-01-05 08:40:00|27142.7|27135.7|27122.7|27115.7|27147.7|27140.7|27122.7|27115.7|87
1609836300000|2021-01-05 08:45:00|27125.2|27118.2|27102.7|27095.7|27125.2|27118.2|27102.7|27095.7|89
1609836600000|2021-01-05 08:50:00|27097.7|27090.7|27122.7|27115.7|27122.7|27115.7|27087.7|27080.7|318
1609836900000|2021-01-05 08:55:00|27117.7|27110.7|27122.7|27115.7|27135.2|27128.2|27117.7|27110.7|48
1609837200000|2021-01-05 09:00:00|27117.7|27110.7|27137.7|27130.7|27137.7|27130.7|27107.7|27100.7|206
1609837500000|2021-01-05 09:05:00|27135.2|27128.2|27117.7|27110.7|27137.7|27130.7|27112.7|27105.7|68
1609837800000|2021-01-05 09:10:00|27115.2|27108.2|27127.7|27120.7|27132.7|27125.7|27110.2|27103.2|123
1609838100000|2021-01-05 09:15:00|27130.2|27123.2|27127.7|27120.7|27132.7|27125.7|27120.2|27113.2|45
1609838400000|2021-01-05 09:20:00|27122.7|27115.7|27112.7|27105.7|27122.7|27115.7|27107.7|27100.7|106
1609838700000|2021-01-05 09:25:00|27115.2|27108.2|27112.7|27105.7|27117.7|27110.7|27102.7|27095.7|92
1609839000000|2021-01-05 09:30:00|27110.2|27103.2|27132.7|27125.7|27132.7|27125.7|27107.7|27100.7|55
1609839300000|2021-01-05 09:35:00|27130.2|27123.2|27157.7|27150.7|27157.7|27150.7|27127.7|27120.7|64
1609839600000|2021-01-05 09:40:00|27162.7|27155.7|27172.7|27165.7|27182.7|27175.7|27162.7|27155.7|115
1609839900000|2021-01-05 09:45:00|27170.2|27163.2|27170.2|27163.2|27177.7|27170.7|27167.7|27160.7|83
1609840200000|2021-01-05 09:50:00|27172.7|27165.7|27172.7|27165.7|27172.7|27165.7|27165.2|27158.2|88
1609840500000|2021-01-05 09:55:00|27170.2|27163.2|27152.7|27145.7|27175.2|27168.2|27152.7|27145.7|61
1609840800000|2021-01-05 10:00:00|27155.2|27148.2|27170.2|27163.2|27177.7|27170.7|27155.2|27148.2|35
1609841100000|2021-01-05 10:05:00|27167.7|27160.7|27167.7|27160.7|27177.7|27170.7|27165.2|27158.2|95
1609841400000|2021-01-05 10:10:00|27165.2|27158.2|27165.2|27158.2|27167.7|27160.7|27157.7|27150.7|38
1609841700000|2021-01-05 10:15:00|27167.7|27160.7|27147.7|27140.7|27167.7|27160.7|27142.7|27135.7|60
1609842000000|2021-01-05 10:20:00|27152.7|27145.7|27137.7|27130.7|27152.7|27145.7|27132.7|27125.7|26
1609842300000|2021-01-05 10:25:00|27140.2|27133.2|27127.7|27120.7|27142.7|27135.7|27127.7|27120.7|44
1609842600000|2021-01-05 10:30:00|27130.2|27123.2|27132.7|27125.7|27137.7|27130.7|27127.7|27120.7|40
1609842900000|2021-01-05 10:35:00|27135.2|27128.2|27142.7|27135.7|27147.7|27140.7|27132.7|27125.7|40
1609843200000|2021-01-05 10:40:00|27145.2|27138.2|27142.7|27135.7|27152.7|27145.7|27142.7|27135.7|14
1609843500000|2021-01-05 10:45:00|27137.7|27130.7|27127.7|27120.7|27137.7|27130.7|27122.7|27115.7|32
1609843800000|2021-01-05 10:50:00|27132.7|27125.7|27132.7|27125.7|27135.2|27128.2|27122.7|27115.7|36
1609844100000|2021-01-05 10:55:00|27137.7|27130.7|27127.7|27120.7|27137.7|27130.7|27120.2|27113.2|78
1609844400000|2021-01-05 11:00:00|27132.7|27125.7|27127.7|27120.7|27132.7|27125.7|27125.2|27118.2|55
1609844700000|2021-01-05 11:05:00|27130.2|27123.2|27137.7|27130.7|27137.7|27130.7|27127.7|27120.7|36
1609845000000|2021-01-05 11:10:00|27142.7|27135.7|27150.2|27143.2|27152.7|27145.7|27137.7|27130.7|48
1609845300000|2021-01-05 11:15:00|27152.7|27145.7|27147.7|27140.7|27157.7|27150.7|27142.7|27135.7|52
1609845600000|2021-01-05 11:20:00|27150.2|27143.2|27142.7|27135.7|27152.7|27145.7|27137.7|27130.7|20
1609845900000|2021-01-05 11:25:00|27140.2|27133.2|27142.7|27135.7|27147.7|27140.7|27140.2|27133.2|10
1609846200000|2021-01-05 11:30:00|27140.2|27133.2|27132.7|27125.7|27142.7|27135.7|27127.7|27120.7|44
1609846500000|2021-01-05 11:35:00|27135.2|27128.2|27117.7|27110.7|27137.7|27130.7|27112.7|27105.7|33
1609846800000|2021-01-05 11:40:00|27115.2|27108.2|27117.7|27110.7|27122.7|27115.7|27107.7|27100.7|116
1609847100000|2021-01-05 11:45:00|27112.7|27105.7|27100.2|27093.2|27117.7|27110.7|27095.2|27088.2|50
1609847400000|2021-01-05 11:50:00|27102.7|27095.7|27092.7|27085.7|27102.7|27095.7|27092.7|27085.7|29
1609847700000|2021-01-05 11:55:00|27087.7|27080.7|27082.7|27075.7|27092.7|27085.7|27067.7|27060.7|135
1609848000000|2021-01-05 12:00:00|27087.7|27080.7|27087.7|27080.7|27092.7|27085.7|27062.7|27055.7|282
1609848300000|2021-01-05 12:05:00|27085.2|27078.2|27057.7|27050.7|27087.7|27080.7|27050.2|27043.2|302
1609848600000|2021-01-05 12:10:00|27060.2|27053.2|27082.7|27075.7|27082.7|27075.7|27057.7|27050.7|110
1609848900000|2021-01-05 12:15:00|27080.2|27073.2|27057.7|27050.7|27082.7|27075.7|27057.7|27050.7|92
1609849200000|2021-01-05 12:20:00|27055.2|27048.2|27067.7|27060.7|27070.2|27063.2|27052.7|27045.7|112
1609849500000|2021-01-05 12:25:00|27062.7|27055.7|27055.2|27048.2|27067.7|27060.7|27052.7|27045.7|59
1609849800000|2021-01-05 12:30:00|27052.7|27045.7|27062.7|27055.7|27062.7|27055.7|27042.7|27035.7|121
1609850100000|2021-01-05 12:35:00|27060.2|27053.2|27052.7|27045.7|27070.2|27063.2|27052.7|27045.7|70
1609850400000|2021-01-05 12:40:00|27050.2|27043.2|27062.7|27055.7|27062.7|27055.7|27040.2|27033.2|150
1609850700000|2021-01-05 12:45:00|27060.2|27053.2|27067.7|27060.7|27067.7|27060.7|27052.7|27045.7|17
1609851000000|2021-01-05 12:50:00|27065.2|27058.2|27082.7|27075.7|27087.7|27080.7|27062.7|27055.7|41
1609851300000|2021-01-05 12:55:00|27087.7|27080.7|27077.7|27070.7|27087.7|27080.7|27077.7|27070.7|36
1609851600000|2021-01-05 13:00:00|27072.7|27065.7|27062.7|27055.7|27087.7|27080.7|27057.7|27050.7|148
1609851900000|2021-01-05 13:05:00|27047.7|27040.7|27042.7|27035.7|27052.7|27045.7|27027.7|27020.7|227
1609852200000|2021-01-05 13:10:00|27047.7|27040.7|27047.7|27040.7|27052.7|27045.7|27042.7|27035.7|81
1609852500000|2021-01-05 13:15:00|27045.2|27038.2|27047.7|27040.7|27047.7|27040.7|27037.7|27030.7|38
1609852800000|2021-01-05 13:20:00|27050.2|27043.2|27047.7|27040.7|27052.7|27045.7|27037.7|27030.7|32
1609853100000|2021-01-05 13:25:00|27050.2|27043.2|27045.2|27038.2|27052.7|27045.7|27037.7|27030.7|85
1609853400000|2021-01-05 13:30:00|27042.7|27035.7|27037.7|27030.7|27052.7|27045.7|27027.7|27020.7|172
1609853700000|2021-01-05 13:35:00|27040.2|27033.2|27047.7|27040.7|27057.7|27050.7|27037.7|27030.7|106
1609854000000|2021-01-05 13:40:00|27045.2|27038.2|27047.7|27040.7|27052.7|27045.7|27042.7|27035.7|48
1609854300000|2021-01-05 13:45:00|27045.2|27038.2|27032.7|27025.7|27050.2|27043.2|27032.7|27025.7|63
1609854600000|2021-01-05 13:50:00|27035.2|27028.2|27027.7|27020.7|27037.7|27030.7|27022.7|27015.7|37
1609854900000|2021-01-05 13:55:00|27030.2|27023.2|27002.7|26995.7|27030.2|27023.2|27000.2|26993.2|135
1609855200000|2021-01-05 14:00:00|26997.7|26990.7|27007.7|27000.7|27012.7|27005.7|26997.7|26990.7|100
1609855500000|2021-01-05 14:05:00|27002.7|26995.7|26997.7|26990.7|27010.2|27003.2|26987.7|26980.7|200
1609855800000|2021-01-05 14:10:00|27002.7|26995.7|27027.7|27020.7|27027.7|27020.7|27002.7|26995.7|331
1609856100000|2021-01-05 14:15:00|27025.2|27018.2|27027.7|27020.7|27030.2|27023.2|27022.7|27015.7|118
1609856400000|2021-01-05 14:20:00|27025.2|27018.2|27047.7|27040.7|27047.7|27040.7|27022.7|27015.7|71
1609856700000|2021-01-05 14:25:00|27050.2|27043.2|27047.7|27040.7|27052.7|27045.7|27042.7|27035.7|100
1609857000000|2021-01-05 14:30:00|27052.7|27045.7|27087.7|27080.7|27092.7|27085.7|27047.7|27040.7|433
1609857300000|2021-01-05 14:35:00|27092.7|27085.7|27120.2|27113.2|27125.2|27118.2|27087.7|27080.7|254
1609857600000|2021-01-05 14:40:00|27122.7|27115.7|27132.7|27125.7|27142.7|27135.7|27122.7|27115.7|265
1609857900000|2021-01-05 14:45:00|27135.2|27128.2|27140.2|27133.2|27142.7|27135.7|27127.7|27120.7|213
1609858200000|2021-01-05 14:50:00|27142.7|27135.7|27117.7|27110.7|27142.7|27135.7|27112.7|27105.7|189
1609858500000|2021-01-05 14:55:00|27120.2|27113.2|27117.7|27110.7|27122.7|27115.7|27107.7|27100.7|101
1609858800000|2021-01-05 15:00:00|27147.7|27140.7|27167.7|27160.7|27167.7|27160.7|27112.7|27105.7|700
1609859100000|2021-01-05 15:05:00|27162.7|27155.7|27125.2|27118.2|27175.2|27168.2|27122.7|27115.7|379
1609859400000|2021-01-05 15:10:00|27122.7|27115.7|27127.7|27120.7|27137.7|27130.7|27117.7|27110.7|173
1609859700000|2021-01-05 15:15:00|27132.7|27125.7|27102.7|27095.7|27137.7|27130.7|27097.7|27090.7|180
1609860000000|2021-01-05 15:20:00|27100.2|27093.2|27107.7|27100.7|27112.7|27105.7|27092.7|27085.7|149
1609860300000|2021-01-05 15:25:00|27105.2|27098.2|27107.7|27100.7|27117.7|27110.7|27102.7|27095.7|128
1609860600000|2021-01-05 15:30:00|27105.2|27098.2|27107.7|27100.7|27117.7|27110.7|27092.7|27085.7|186
1609860900000|2021-01-05 15:35:00|27110.2|27103.2|27097.7|27090.7|27112.7|27105.7|27082.7|27075.7|119
1609861200000|2021-01-05 15:40:00|27095.2|27088.2|27077.7|27070.7|27100.2|27093.2|27072.7|27065.7|109
1609861500000|2021-01-05 15:45:00|27080.2|27073.2|27097.7|27090.7|27097.7|27090.7|27077.7|27070.7|155
1609861800000|2021-01-05 15:50:00|27095.2|27088.2|27102.7|27095.7|27112.7|27105.7|27092.7|27085.7|144
1609862100000|2021-01-05 15:55:00|27105.2|27098.2|27062.7|27055.7|27107.7|27100.7|27062.7|27055.7|152
1609862400000|2021-01-05 16:00:00|27067.7|27060.7|27077.7|27070.7|27087.7|27080.7|27052.7|27045.7|167
1609862700000|2021-01-05 16:05:00|27082.7|27075.7|27062.7|27055.7|27087.7|27080.7|27055.2|27048.2|110
1609863000000|2021-01-05 16:10:00|27057.7|27050.7|27060.2|27053.2|27077.7|27070.7|27052.7|27045.7|231
1609863300000|2021-01-05 16:15:00|27057.7|27050.7|27042.7|27035.7|27057.7|27050.7|27037.7|27030.7|258
1609863600000|2021-01-05 16:20:00|27047.7|27040.7|27072.7|27065.7|27072.7|27065.7|27042.7|27035.7|244
1609863900000|2021-01-05 16:25:00|27067.7|27060.7|27087.7|27080.7|27092.7|27085.7|27067.7|27060.7|231
1609864200000|2021-01-05 16:30:00|27090.2|27083.2|27107.7|27100.7|27112.7|27105.7|27082.7|27075.7|135
1609864500000|2021-01-05 16:35:00|27112.7|27105.7|27110.2|27103.2|27117.7|27110.7|27102.7|27095.7|162
1609864800000|2021-01-05 16:40:00|27112.7|27105.7|27127.7|27120.7|27132.7|27125.7|27112.7|27105.7|107
1609865100000|2021-01-05 16:45:00|27130.2|27123.2|27102.7|27095.7|27132.7|27125.7|27097.7|27090.7|262
1609865400000|2021-01-05 16:50:00|27100.2|27093.2|27092.7|27085.7|27102.7|27095.7|27092.7|27085.7|176
1609865700000|2021-01-05 16:55:00|27095.2|27088.2|27082.7|27075.7|27097.7|27090.7|27080.2|27073.2|76
1609866000000|2021-01-05 17:00:00|27085.2|27078.2|27097.7|27090.7|27097.7|27090.7|27082.7|27075.7|90
1609866300000|2021-01-05 17:05:00|27102.7|27095.7|27127.7|27120.7|27132.7|27125.7|27102.7|27095.7|150
1609866600000|2021-01-05 17:10:00|27122.7|27115.7|27122.7|27115.7|27137.7|27130.7|27122.7|27115.7|110
1609866900000|2021-01-05 17:15:00|27125.2|27118.2|27122.7|27115.7|27137.7|27130.7|27112.7|27105.7|136
1609867200000|2021-01-05 17:20:00|27125.2|27118.2|27122.7|27115.7|27132.7|27125.7|27122.7|27115.7|44
1609867500000|2021-01-05 17:25:00|27127.7|27120.7|27120.2|27113.2|27127.7|27120.7|27117.7|27110.7|125
1609867800000|2021-01-05 17:30:00|27122.7|27115.7|27127.7|27120.7|27132.7|27125.7|27117.7|27110.7|37
1609868100000|2021-01-05 17:35:00|27130.2|27123.2|27137.7|27130.7|27137.7|27130.7|27130.2|27123.2|51
1609868400000|2021-01-05 17:40:00|27142.7|27135.7|27157.7|27150.7|27157.7|27150.7|27137.7|27130.7|177
1609868700000|2021-01-05 17:45:00|27152.7|27145.7|27147.7|27140.7|27157.7|27150.7|27142.7|27135.7|86
1609869000000|2021-01-05 17:50:00|27145.2|27138.2|27142.7|27135.7|27150.2|27143.2|27142.7|27135.7|72
1609869300000|2021-01-05 17:55:00|27147.7|27140.7|27160.2|27153.2|27162.7|27155.7|27142.7|27135.7|121
1609869600000|2021-01-05 18:00:00|27162.7|27155.7|27152.7|27145.7|27162.7|27155.7|27152.7|27145.7|76
1609869900000|2021-01-05 18:05:00|27150.2|27143.2|27142.7|27135.7|27150.2|27143.2|27142.7|27135.7|108
1609870200000|2021-01-05 18:10:00|27135.2|27128.2|27142.7|27135.7|27142.7|27135.7|27132.7|27125.7|73
1609870500000|2021-01-05 18:15:00|27147.7|27140.7|27157.7|27150.7|27162.7|27155.7|27142.7|27135.7|60
1609870800000|2021-01-05 18:20:00|27152.7|27145.7|27142.7|27135.7|27157.7|27150.7|27137.7|27130.7|56
1609871100000|2021-01-05 18:25:00|27145.2|27138.2|27142.7|27135.7|27147.7|27140.7|27137.7|27130.7|57
1609871400000|2021-01-05 18:30:00|27145.2|27138.2|27152.7|27145.7|27157.7|27150.7|27142.7|27135.7|51
1609871700000|2021-01-05 18:35:00|27147.7|27140.7|27147.7|27140.7|27157.7|27150.7|27142.7|27135.7|30
1609872000000|2021-01-05 18:40:00|27150.2|27143.2|27147.7|27140.7|27157.7|27150.7|27147.7|27140.7|48
1609872300000|2021-01-05 18:45:00|27152.7|27145.7|27147.7|27140.7|27157.7|27150.7|27147.7|27140.7|37
1609872600000|2021-01-05 18:50:00|27142.7|27135.7|27147.7|27140.7|27155.2|27148.2|27142.7|27135.7|34
1609872900000|2021-01-05 18:55:00|27145.2|27138.2|27162.7|27155.7|27162.7|27155.7|27142.7|27135.7|82
1609873200000|2021-01-05 19:00:00|27167.7|27160.7|27187.7|27180.7|27197.7|27190.7|27162.7|27155.7|238
1609873500000|2021-01-05 19:05:00|27190.2|27183.2|27192.7|27185.7|27202.7|27195.7|27187.7|27180.7|132
1609873800000|2021-01-05 19:10:00|27187.7|27180.7|27187.7|27180.7|27192.7|27185.7|27182.7|27175.7|34
1609874100000|2021-01-05 19:15:00|27190.2|27183.2|27192.7|27185.7|27197.7|27190.7|27187.7|27180.7|79
1609874400000|2021-01-05 19:20:00|27197.7|27190.7|27200.2|27193.2|27200.2|27193.2|27192.7|27185.7|130
1609874700000|2021-01-05 19:25:00|27197.7|27190.7|27197.7|27190.7|27202.7|27195.7|27195.2|27188.2|38
1609875000000|2021-01-05 19:30:00|27200.2|27193.2|27192.7|27185.7|27207.7|27200.7|27192.7|27185.7|128
1609875300000|2021-01-05 19:35:00|27197.7|27190.7|27195.2|27188.2|27202.7|27195.7|27192.7|27185.7|67
1609875600000|2021-01-05 19:40:00|27197.7|27190.7|27197.7|27190.7|27202.7|27195.7|27192.7|27185.7|40
1609875900000|2021-01-05 19:45:00|27200.2|27193.2|27197.7|27190.7|27200.2|27193.2|27192.7|27185.7|50
1609876200000|2021-01-05 19:50:00|27192.7|27185.7|27182.7|27175.7|27197.7|27190.7|27182.7|27175.7|149
1609876500000|2021-01-05 19:55:00|27177.7|27170.7|27167.7|27160.7|27182.7|27175.7|27167.7|27160.7|112
1609876800000|2021-01-05 20:00:00|27170.2|27163.2|27197.7|27190.7|27200.2|27193.2|27167.7|27160.7|148
1609877100000|2021-01-05 20:05:00|27200.2|27193.2|27202.7|27195.7|27205.2|27198.2|27187.7|27180.7|40
1609877400000|2021-01-05 20:10:00|27200.2|27193.2|27202.7|27195.7|27207.7|27200.7|27192.7|27185.7|95
1609877700000|2021-01-05 20:15:00|27200.2|27193.2|27207.7|27200.7|27207.7|27200.7|27195.2|27188.2|93
1609878000000|2021-01-05 20:20:00|27205.2|27198.2|27207.7|27200.7|27207.7|27200.7|27192.7|27185.7|150
1609878300000|2021-01-05 20:25:00|27210.2|27203.2|27205.2|27198.2|27212.7|27205.7|27195.2|27188.2|187
1609878600000|2021-01-05 20:30:00|27202.7|27195.7|27182.7|27175.7|27205.2|27198.2|27180.2|27173.2|102
1609878900000|2021-01-05 20:35:00|27185.2|27178.2|27175.2|27168.2|27192.7|27185.7|27175.2|27168.2|51
1609879200000|2021-01-05 20:40:00|27177.7|27170.7|27212.7|27205.7|27212.7|27205.7|27177.7|27170.7|156
1609879500000|2021-01-05 20:45:00|27217.7|27210.7|27177.7|27170.7|27217.7|27210.7|27167.7|27160.7|284
1609879800000|2021-01-05 20:50:00|27180.2|27173.2|27157.7|27150.7|27182.7|27175.7|27137.7|27130.7|485
1609880100000|2021-01-05 20:55:00|27155.2|27148.2|27150.2|27143.2|27167.7|27160.7|27112.7|27105.7|755
1609880400000|2021-01-05 21:00:00|27152.7|27145.7|27155.2|27148.2|27165.2|27158.2|27132.7|27125.7|142
1609880700000|2021-01-05 21:05:00|27157.7|27150.7|27160.2|27153.2|27162.7|27155.7|27147.7|27140.7|8
1609881000000|2021-01-05 21:10:00|27162.7|27155.7|27159.2|27144.2|27165.2|27158.2|27150.2|27141.7|4
1609881300000|2021-01-05 21:15:00|27161.7|27146.7|27159.2|27144.2|27161.7|27146.7|27159.2|27144.2|10
1609881600000|2021-01-05 21:20:00|27161.7|27146.7|27161.7|27146.7|27161.7|27146.7|27161.7|27146.7|2
1609881900000|2021-01-05 21:25:00|27164.2|27149.2|27164.2|27149.2|27164.2|27149.2|27164.2|27149.2|3
1609882200000|2021-01-05 21:30:00|27166.7|27151.7|27164.2|27149.2|27166.7|27151.7|27164.2|27149.2|0
1609882500000|2021-01-05 21:35:00|27166.7|27151.7|27171.7|27156.7|27171.7|27156.7|27166.7|27151.7|2
1609882800000|2021-01-05 21:40:00|27174.2|27159.2|27174.2|27159.2|27176.7|27161.7|27174.2|27159.2|3
1609883100000|2021-01-05 21:45:00|27176.7|27161.7|27139.2|27124.2|27179.2|27164.2|27131.7|27116.7|35
1609883400000|2021-01-05 21:50:00|27141.7|27126.7|27149.2|27134.2|27156.7|27141.7|27141.7|27126.7|8
1609883700000|2021-01-05 21:55:00|27146.7|27131.7|27145.5|27115.5|27149.2|27134.2|27124.2|27109.2|32
1609884000000|2021-01-05 22:00:00|27145|27115|27149.1|27119.1|27149.5|27119.5|27145|27115|0
1609884300000|2021-01-05 22:05:00|27148.5|27118.5|27148.2|27118.2|27148.5|27118.5|27148|27118|0
1609884600000|2021-01-05 22:10:00|27148.6|27118.6|27152.7|27122.7|27153.6|27123.6|27148.6|27118.6|0
1609884900000|2021-01-05 22:15:00|27152.2|27122.2|27147.7|27117.7|27152.8|27122.8|27146.2|27116.2|0
1609885200000|2021-01-05 22:20:00|27147.1|27117.1|27144.5|27114.5|27149.8|27119.8|27144.3|27114.3|0
1609885500000|2021-01-05 22:25:00|27144.3|27114.3|27149.6|27119.6|27149.6|27119.6|27143.4|27113.4|0
1609885800000|2021-01-05 22:30:00|27148.9|27118.9|27148.7|27118.7|27149.1|27119.1|27147.1|27117.1|0
1609886100000|2021-01-05 22:35:00|27146.5|27116.5|27147.9|27117.9|27150.1|27120.1|27143.9|27113.9|0
1609886400000|2021-01-05 22:40:00|27147.7|27117.7|27148.4|27118.4|27148.4|27118.4|27146.4|27116.4|0
1609886700000|2021-01-05 22:45:00|27148.2|27118.2|27147.1|27117.1|27148.2|27118.2|27146|27116|0
1609887000000|2021-01-05 22:50:00|27147.7|27117.7|27146.8|27116.8|27147.7|27117.7|27146.6|27116.6|0
1609887300000|2021-01-05 22:55:00|27147.1|27117.1|27146.6|27116.6|27148.4|27118.4|27146.6|27116.6|0
1609887600000|2021-01-05 23:00:00|27147.7|27117.7|27149.2|27134.2|27164.3|27141.7|27141.7|27117.1|20
1609887900000|2021-01-05 23:05:00|27146.7|27131.7|27124.2|27109.2|27149.2|27134.2|27119.2|27104.2|31
1609888200000|2021-01-05 23:10:00|27126.7|27111.7|27129.2|27114.2|27136.7|27121.7|27124.2|27109.2|29
1609888500000|2021-01-05 23:15:00|27124.2|27109.2|27101.7|27086.7|27124.2|27109.2|27099.2|27084.2|20
1609888800000|2021-01-05 23:20:00|27104.2|27089.2|27119.2|27104.2|27124.2|27109.2|27101.7|27086.7|82
1609889100000|2021-01-05 23:25:00|27116.7|27101.7|27116.7|27101.7|27124.2|27109.2|27116.7|27101.7|25
1609889400000|2021-01-05 23:30:00|27121.7|27106.7|27115.2|27108.2|27129.2|27120.7|27092.7|27085.7|22255
1609889700000|2021-01-05 23:35:00|27112.7|27105.7|27122.7|27115.7|27127.7|27120.7|27112.7|27105.7|122
1609890000000|2021-01-05 23:40:00|27120.2|27113.2|27107.7|27100.7|27120.2|27113.2|27087.7|27080.7|317
1609890300000|2021-01-05 23:45:00|27102.7|27095.7|27117.7|27110.7|27127.7|27120.7|27102.7|27095.7|339
1609890600000|2021-01-05 23:50:00|27112.7|27105.7|27107.7|27100.7|27122.7|27115.7|27102.7|27095.7|179
1609890900000|2021-01-05 23:55:00|27105.2|27098.2|27085.2|27078.2|27107.7|27100.7|27077.7|27070.7|404
1609891200000|2021-01-06 00:00:00|27087.7|27080.7|27150.2|27143.2|27160.2|27153.2|27057.7|27050.7|1782
1609891500000|2021-01-06 00:05:00|27152.7|27145.7|27117.7|27110.7|27157.7|27150.7|27102.7|27095.7|539
1609891800000|2021-01-06 00:10:00|27112.7|27105.7|27107.7|27100.7|27117.7|27110.7|27067.7|27060.7|502
1609892100000|2021-01-06 00:15:00|27112.7|27105.7|27107.7|27100.7|27127.7|27120.7|27092.7|27085.7|510
1609892400000|2021-01-06 00:20:00|27110.2|27103.2|27137.7|27130.7|27142.7|27135.7|27097.7|27090.7|444
1609892700000|2021-01-06 00:25:00|27142.7|27135.7|27152.7|27145.7|27157.7|27150.7|27137.7|27130.7|387
1609893000000|2021-01-06 00:30:00|27157.7|27150.7|27152.7|27145.7|27160.2|27153.2|27127.7|27120.7|304
1609893300000|2021-01-06 00:35:00|27147.7|27140.7|27172.7|27165.7|27175.2|27168.2|27137.7|27130.7|349
1609893600000|2021-01-06 00:40:00|27177.7|27170.7|27177.7|27170.7|27187.7|27180.7|27157.7|27150.7|444
1609893900000|2021-01-06 00:45:00|27180.2|27173.2|27170.2|27163.2|27182.7|27175.7|27157.7|27150.7|348
1609894200000|2021-01-06 00:50:00|27167.7|27160.7|27172.7|27165.7|27187.7|27180.7|27152.7|27145.7|461
1609894500000|2021-01-06 00:55:00|27167.7|27160.7|27162.7|27155.7|27177.7|27170.7|27145.2|27138.2|780
1609894800000|2021-01-06 01:00:00|27167.7|27160.7|27160.2|27153.2|27182.7|27175.7|27150.2|27143.2|504
1609895100000|2021-01-06 01:05:00|27157.7|27150.7|27167.7|27160.7|27172.7|27165.7|27152.7|27145.7|333
1609895400000|2021-01-06 01:10:00|27172.7|27165.7|27167.7|27160.7|27177.7|27170.7|27152.7|27145.7|281
1609895700000|2021-01-06 01:15:00|27170.2|27163.2|27082.7|27075.7|27175.2|27168.2|27082.7|27075.7|1055
1609896000000|2021-01-06 01:20:00|27080.2|27073.2|27092.7|27085.7|27112.7|27105.7|27057.7|27050.7|939
1609896300000|2021-01-06 01:25:00|27087.7|27080.7|27057.7|27050.7|27097.7|27090.7|27052.7|27045.7|650
1609896600000|2021-01-06 01:30:00|27060.2|27053.2|27087.7|27080.7|27092.7|27085.7|27052.7|27045.7|540
1609896900000|2021-01-06 01:35:00|27082.7|27075.7|27032.7|27025.7|27092.7|27085.7|27027.7|27020.7|1091
1609897200000|2021-01-06 01:40:00|27037.7|27030.7|27047.7|27040.7|27072.7|27065.7|27022.7|27015.7|542
1609897500000|2021-01-06 01:45:00|27045.2|27038.2|27032.7|27025.7|27057.7|27050.7|27022.7|27015.7|499
1609897800000|2021-01-06 01:50:00|27027.7|27020.7|27067.7|27060.7|27067.7|27060.7|27022.7|27015.7|536
1609898100000|2021-01-06 01:55:00|27062.7|27055.7|27062.7|27055.7|27077.7|27070.7|27057.7|27050.7|416
1609898400000|2021-01-06 02:00:00|27060.2|27053.2|27087.7|27080.7|27102.7|27095.7|27042.7|27035.7|448
1609898700000|2021-01-06 02:05:00|27092.7|27085.7|27072.7|27065.7|27092.7|27085.7|27067.7|27060.7|336
1609899000000|2021-01-06 02:10:00|27075.2|27068.2|27062.7|27055.7|27087.7|27080.7|27062.7|27055.7|299
1609899300000|2021-01-06 02:15:00|27065.2|27058.2|27082.7|27075.7|27102.7|27095.7|27062.7|27055.7|338
1609899600000|2021-01-06 02:20:00|27085.2|27078.2|27087.7|27080.7|27092.7|27085.7|27072.7|27065.7|193
1609899900000|2021-01-06 02:25:00|27085.2|27078.2|27112.7|27105.7|27117.7|27110.7|27082.7|27075.7|337
1609900200000|2021-01-06 02:30:00|27115.2|27108.2|27122.7|27115.7|27132.7|27125.7|27112.7|27105.7|284
1609900500000|2021-01-06 02:35:00|27125.2|27118.2|27127.7|27120.7|27132.7|27125.7|27117.7|27110.7|124
1609900800000|2021-01-06 02:40:00|27125.2|27118.2|27112.7|27105.7|27127.7|27120.7|27107.7|27100.7|169
1609901100000|2021-01-06 02:45:00|27115.2|27108.2|27092.7|27085.7|27127.7|27120.7|27082.7|27075.7|237
1609901400000|2021-01-06 02:50:00|27087.7|27080.7|27052.7|27045.7|27087.7|27080.7|27052.7|27045.7|441
1609901700000|2021-01-06 02:55:00|27047.7|27040.7|27042.7|27035.7|27062.7|27055.7|27035.2|27028.2|403
1609902000000|2021-01-06 03:00:00|27040.2|27033.2|27032.7|27025.7|27057.7|27050.7|27027.7|27020.7|321
1609902300000|2021-01-06 03:05:00|27037.7|27030.7|27057.7|27050.7|27067.7|27060.7|27037.7|27030.7|244
1609902600000|2021-01-06 03:10:00|27055.2|27048.2|27062.7|27055.7|27072.7|27065.7|27042.7|27035.7|218
1609902900000|2021-01-06 03:15:00|27057.7|27050.7|27057.7|27050.7|27067.7|27060.7|27052.7|27045.7|142
1609903200000|2021-01-06 03:20:00|27060.2|27053.2|27037.7|27030.7|27067.7|27060.7|27027.7|27020.7|217
1609903500000|2021-01-06 03:25:00|27032.7|27025.7|27052.7|27045.7|27062.7|27055.7|27032.7|27025.7|271
1609903800000|2021-01-06 03:30:00|27050.2|27043.2|27057.7|27050.7|27067.7|27060.7|27017.7|27010.7|480
1609904100000|2021-01-06 03:35:00|27060.2|27053.2|27037.7|27030.7|27067.7|27060.7|27032.7|27025.7|171
1609904400000|2021-01-06 03:40:00|27032.7|27025.7|27037.7|27030.7|27050.2|27043.2|27017.7|27010.7|451
1609904700000|2021-01-06 03:45:00|27040.2|27033.2|27027.7|27020.7|27050.2|27043.2|27027.7|27020.7|203
1609905000000|2021-01-06 03:50:00|27030.2|27023.2|27027.7|27020.7|27047.7|27040.7|27027.7|27020.7|216
1609905300000|2021-01-06 03:55:00|27030.2|27023.2|27002.7|26995.7|27030.2|27023.2|27000.2|26993.2|350
1609905600000|2021-01-06 04:00:00|26997.7|26990.7|27007.7|27000.7|27020.2|27013.2|26992.7|26985.7|388
1609905900000|2021-01-06 04:05:00|27005.2|26998.2|27002.7|26995.7|27012.7|27005.7|26992.7|26985.7|287
1609906200000|2021-01-06 04:10:00|26997.7|26990.7|26997.7|26990.7|27007.7|27000.7|26992.7|26985.7|138
1609906500000|2021-01-06 04:15:00|26995.2|26988.2|27017.7|27010.7|27030.2|27023.2|26992.7|26985.7|257
1609906800000|2021-01-06 04:20:00|27015.2|27008.2|27057.7|27050.7|27062.7|27055.7|27002.7|26995.7|549
1609907100000|2021-01-06 04:25:00|27060.2|27053.2|27082.7|27075.7|27082.7|27075.7|27045.2|27038.2|527
1609907400000|2021-01-06 04:30:00|27085.2|27078.2|27072.7|27065.7|27092.7|27085.7|27067.7|27060.7|436
1609907700000|2021-01-06 04:35:00|27067.7|27060.7|27067.7|27060.7|27077.7|27070.7|27057.7|27050.7|233
1609908000000|2021-01-06 04:40:00|27062.7|27055.7|27067.7|27060.7|27077.7|27070.7|27052.7|27045.7|333
1609908300000|2021-01-06 04:45:00|27070.2|27063.2|27062.7|27055.7|27077.7|27070.7|27057.7|27050.7|274
1609908600000|2021-01-06 04:50:00|27065.2|27058.2|27057.7|27050.7|27067.7|27060.7|27035.2|27028.2|453
1609908900000|2021-01-06 04:55:00|27060.2|27053.2|27077.7|27070.7|27080.2|27073.2|27050.2|27043.2|276
1609909200000|2021-01-06 05:00:00|27080.2|27073.2|27082.7|27075.7|27092.7|27085.7|27067.7|27060.7|397
1609909500000|2021-01-06 05:05:00|27087.7|27080.7|27082.7|27075.7|27095.2|27088.2|27082.7|27075.7|194
1609909800000|2021-01-06 05:10:00|27085.2|27078.2|27102.7|27095.7|27107.7|27100.7|27077.7|27070.7|450
1609910100000|2021-01-06 05:15:00|27107.7|27100.7|27097.7|27090.7|27142.7|27135.7|27092.7|27085.7|1030
1609910400000|2021-01-06 05:20:00|27095.2|27088.2|27092.7|27085.7|27102.7|27095.7|27087.7|27080.7|440
1609910700000|2021-01-06 05:25:00|27090.2|27083.2|27082.7|27075.7|27102.7|27095.7|27077.7|27070.7|439
1609911000000|2021-01-06 05:30:00|27080.2|27073.2|27092.7|27085.7|27097.7|27090.7|27077.7|27070.7|315
1609911300000|2021-01-06 05:35:00|27090.2|27083.2|27092.7|27085.7|27100.2|27093.2|27087.7|27080.7|272
1609911600000|2021-01-06 05:40:00|27097.7|27090.7|27072.7|27065.7|27097.7|27090.7|27070.2|27063.2|322
1609911900000|2021-01-06 05:45:00|27070.2|27063.2|27052.7|27045.7|27077.7|27070.7|27052.7|27045.7|249
1609912200000|2021-01-06 05:50:00|27055.2|27048.2|27027.7|27020.7|27057.7|27050.7|27022.7|27015.7|1149
1609912500000|2021-01-06 05:55:00|27025.2|27018.2|27042.7|27035.7|27047.7|27040.7|27025.2|27018.2|866
1609912800000|2021-01-06 06:00:00|27047.7|27040.7|27037.7|27030.7|27067.7|27060.7|27037.7|27030.7|2196
1609913100000|2021-01-06 06:05:00|27042.7|27035.7|27057.7|27050.7|27057.7|27050.7|27037.7|27030.7|740
1609913400000|2021-01-06 06:10:00|27060.2|27053.2|27037.7|27030.7|27067.7|27060.7|27027.7|27020.7|608
1609913700000|2021-01-06 06:15:00|27042.7|27035.7|27022.7|27015.7|27042.7|27035.7|27012.7|27005.7|988
1609914000000|2021-01-06 06:20:00|27027.7|27020.7|27037.7|27030.7|27037.7|27030.7|27022.7|27015.7|435
1609914300000|2021-01-06 06:25:00|27032.7|27025.7|27042.7|27035.7|27045.2|27038.2|27032.7|27025.7|23
1609914600000|2021-01-06 06:30:00|27047.7|27040.7|27057.7|27050.7|27057.7|27050.7|27040.2|27033.2|94
1609914900000|2021-01-06 06:35:00|27062.7|27055.7|27055.2|27048.2|27062.7|27055.7|27050.2|27043.2|72
1609915200000|2021-01-06 06:40:00|27057.7|27050.7|27055.2|27048.2|27065.2|27058.2|27050.2|27043.2|46
1609915500000|2021-01-06 06:45:00|27052.7|27045.7|27052.7|27045.7|27052.7|27045.7|27042.7|27035.7|14
1609915800000|2021-01-06 06:50:00|27055.2|27048.2|27072.7|27065.7|27077.7|27070.7|27052.7|27045.7|105
1609916100000|2021-01-06 06:55:00|27070.2|27063.2|27072.7|27065.7|27080.2|27073.2|27070.2|27063.2|20
1609916400000|2021-01-06 07:00:00|27070.2|27063.2|27115.2|27108.2|27117.7|27110.7|27052.7|27045.7|141
1609916700000|2021-01-06 07:05:00|27117.7|27110.7|27115.2|27108.2|27132.7|27125.7|27105.2|27098.2|110
1609917000000|2021-01-06 07:10:00|27112.7|27105.7|27117.7|27110.7|27125.2|27118.2|27092.7|27085.7|147
1609917300000|2021-01-06 07:15:00|27127.7|27120.7|27120.2|27113.2|27145.2|27138.2|27120.2|27113.2|131
1609917600000|2021-01-06 07:20:00|27122.7|27115.7|27112.7|27105.7|27132.7|27125.7|27107.7|27100.7|79
1609917900000|2021-01-06 07:25:00|27110.2|27103.2|27100.2|27093.2|27112.7|27105.7|27092.7|27085.7|64
1609918200000|2021-01-06 07:30:00|27097.7|27090.7|27107.7|27100.7|27112.7|27105.7|27087.7|27080.7|261
1609918500000|2021-01-06 07:35:00|27105.2|27098.2|27105.2|27098.2|27112.7|27105.7|27092.7|27085.7|145
1609918800000|2021-01-06 07:40:00|27102.7|27095.7|27095.2|27088.2|27110.2|27103.2|27087.7|27080.7|90
1609919100000|2021-01-06 07:45:00|27097.7|27090.7|27090.2|27083.2|27097.7|27090.7|27082.7|27075.7|72
1609919400000|2021-01-06 07:50:00|27092.7|27085.7|27077.7|27070.7|27100.2|27093.2|27077.7|27070.7|128
1609919700000|2021-01-06 07:55:00|27080.2|27073.2|27080.2|27073.2|27087.7|27080.7|27072.7|27065.7|68
1609920000000|2021-01-06 08:00:00|27077.7|27070.7|27072.7|27065.7|27080.2|27073.2|27055.2|27048.2|205
1609920300000|2021-01-06 08:05:00|27075.2|27068.2|27042.7|27035.7|27075.2|27068.2|27042.7|27035.7|196
1609920600000|2021-01-06 08:10:00|27037.7|27030.7|27027.7|27020.7|27047.7|27040.7|27022.7|27015.7|207
1609920900000|2021-01-06 08:15:00|27025.2|27018.2|26972.7|26965.7|27027.7|27020.7|26967.7|26960.7|296
1609921200000|2021-01-06 08:20:00|26967.7|26960.7|26992.7|26985.7|26992.7|26985.7|26947.7|26940.7|462
1609921500000|2021-01-06 08:25:00|26990.2|26983.2|27007.7|27000.7|27010.2|27003.2|26987.7|26980.7|166
1609921800000|2021-01-06 08:30:00|27005.2|26998.2|27032.7|27025.7|27032.7|27025.7|26992.7|26985.7|159
1609922100000|2021-01-06 08:35:00|27037.7|27030.7|27022.7|27015.7|27037.7|27030.7|27017.7|27010.7|103
1609922400000|2021-01-06 08:40:00|27020.2|27013.2|26987.7|26980.7|27022.7|27015.7|26977.7|26970.7|128
1609922700000|2021-01-06 08:45:00|26992.7|26985.7|26997.7|26990.7|27012.7|27005.7|26982.7|26975.7|128
1609923000000|2021-01-06 08:50:00|27000.2|26993.2|27002.7|26995.7|27017.7|27010.7|26992.7|26985.7|92
1609923300000|2021-01-06 08:55:00|27005.2|26998.2|26997.7|26990.7|27012.7|27005.7|26990.2|26983.2|122
1609923600000|2021-01-06 09:00:00|27000.2|26993.2|27007.7|27000.7|27012.7|27005.7|26977.7|26970.7|292
1609923900000|2021-01-06 09:05:00|27010.2|27003.2|27017.7|27010.7|27025.2|27018.2|27002.7|26995.7|129
1609924200000|2021-01-06 09:10:00|27020.2|27013.2|27027.7|27020.7|27032.7|27025.7|27015.2|27008.2|135
1609924500000|2021-01-06 09:15:00|27030.2|27023.2|27047.7|27040.7|27057.7|27050.7|27027.7|27020.7|338
1609924800000|2021-01-06 09:20:00|27050.2|27043.2|27032.7|27025.7|27052.7|27045.7|27032.7|27025.7|42
1609925100000|2021-01-06 09:25:00|27035.2|27028.2|27037.7|27030.7|27040.2|27033.2|27032.7|27025.7|71
1609925400000|2021-01-06 09:30:00|27040.2|27033.2|27047.7|27040.7|27052.7|27045.7|27032.7|27025.7|51
1609925700000|2021-01-06 09:35:00|27042.7|27035.7|27042.7|27035.7|27052.7|27045.7|27035.2|27028.2|147
1609926000000|2021-01-06 09:40:00|27040.2|27033.2|27055.2|27048.2|27057.7|27050.7|27027.7|27020.7|205
1609926300000|2021-01-06 09:45:00|27052.7|27045.7|27082.7|27075.7|27082.7|27075.7|27052.7|27045.7|200
1609926600000|2021-01-06 09:50:00|27087.7|27080.7|27087.7|27080.7|27097.7|27090.7|27082.7|27075.7|213
1609926900000|2021-01-06 09:55:00|27092.7|27085.7|27097.7|27090.7|27097.7|27090.7|27082.7|27075.7|104
1609927200000|2021-01-06 10:00:00|27092.7|27085.7|27107.7|27100.7|27117.7|27110.7|27092.7|27085.7|151
1609927500000|2021-01-06 10:05:00|27110.2|27103.2|27107.7|27100.7|27117.7|27110.7|27102.7|27095.7|83
1609927800000|2021-01-06 10:10:00|27110.2|27103.2|27102.7|27095.7|27117.7|27110.7|27097.7|27090.7|75
1609928100000|2021-01-06 10:15:00|27105.2|27098.2|27102.7|27095.7|27107.7|27100.7|27097.7|27090.7|66
1609928400000|2021-01-06 10:20:00|27100.2|27093.2|27097.7|27090.7|27107.7|27100.7|27097.7|27090.7|73
1609928700000|2021-01-06 10:25:00|27100.2|27093.2|27082.7|27075.7|27112.7|27105.7|27082.7|27075.7|87
1609929000000|2021-01-06 10:30:00|27087.7|27080.7|27102.7|27095.7|27107.7|27100.7|27082.7|27075.7|69
1609929300000|2021-01-06 10:35:00|27105.2|27098.2|27097.7|27090.7|27112.7|27105.7|27092.7|27085.7|57
1609929600000|2021-01-06 10:40:00|27100.2|27093.2|27117.7|27110.7|27117.7|27110.7|27097.7|27090.7|171
1609929900000|2021-01-06 10:45:00|27115.2|27108.2|27122.7|27115.7|27127.7|27120.7|27112.7|27105.7|187
1609930200000|2021-01-06 10:50:00|27120.2|27113.2|27127.7|27120.7|27132.7|27125.7|27117.7|27110.7|54
1609930500000|2021-01-06 10:55:00|27125.2|27118.2|27112.7|27105.7|27127.7|27120.7|27110.2|27103.2|102
1609930800000|2021-01-06 11:00:00|27110.2|27103.2|27102.7|27095.7|27117.7|27110.7|27102.7|27095.7|34
1609931100000|2021-01-06 11:05:00|27100.2|27093.2|27097.7|27090.7|27102.7|27095.7|27092.7|27085.7|41
1609931400000|2021-01-06 11:10:00|27095.2|27088.2|27092.7|27085.7|27102.7|27095.7|27087.7|27080.7|47
1609931700000|2021-01-06 11:15:00|27090.2|27083.2|27077.7|27070.7|27092.7|27085.7|27072.7|27065.7|82
1609932000000|2021-01-06 11:20:00|27075.2|27068.2|27085.2|27078.2|27087.7|27080.7|27067.7|27060.7|85
1609932300000|2021-01-06 11:25:00|27082.7|27075.7|27097.7|27090.7|27097.7|27090.7|27082.7|27075.7|48
1609932600000|2021-01-06 11:30:00|27092.7|27085.7|27087.7|27080.7|27097.7|27090.7|27082.7|27075.7|46
1609932900000|2021-01-06 11:35:00|27085.2|27078.2|27082.7|27075.7|27087.7|27080.7|27070.2|27063.2|36
1609933200000|2021-01-06 11:40:00|27087.7|27080.7|27085.2|27078.2|27092.7|27085.7|27082.7|27075.7|27
1609933500000|2021-01-06 11:45:00|27082.7|27075.7|27085.2|27078.2|27090.2|27083.2|27082.7|27075.7|28
1609933800000|2021-01-06 11:50:00|27082.7|27075.7|27097.7|27090.7|27100.2|27093.2|27082.7|27075.7|59
1609934100000|2021-01-06 11:55:00|27102.7|27095.7|27097.7|27090.7|27107.7|27100.7|27097.7|27090.7|58
1609934400000|2021-01-06 12:00:00|27095.2|27088.2|27112.7|27105.7|27112.7|27105.7|27092.7|27085.7|226
1609934700000|2021-01-06 12:05:00|27115.2|27108.2|27112.7|27105.7|27127.7|27120.7|27112.7|27105.7|123
1609935000000|2021-01-06 12:10:00|27115.2|27108.2|27117.7|27110.7|27122.7|27115.7|27107.7|27100.7|47
1609935300000|2021-01-06 12:15:00|27120.2|27113.2|27122.7|27115.7|27127.7|27120.7|27115.2|27108.2|34
1609935600000|2021-01-06 12:20:00|27125.2|27118.2|27127.7|27120.7|27132.7|27125.7|27122.7|27115.7|47
1609935900000|2021-01-06 12:25:00|27130.2|27123.2|27117.7|27110.7|27130.2|27123.2|27112.7|27105.7|63
1609936200000|2021-01-06 12:30:00|27120.2|27113.2|27112.7|27105.7|27127.7|27120.7|27112.7|27105.7|80
1609936500000|2021-01-06 12:35:00|27115.2|27108.2|27117.7|27110.7|27122.7|27115.7|27107.7|27100.7|121
1609936800000|2021-01-06 12:40:00|27115.2|27108.2|27112.7|27105.7|27120.2|27113.2|27107.7|27100.7|54
1609937100000|2021-01-06 12:45:00|27117.7|27110.7|27112.7|27105.7|27117.7|27110.7|27107.7|27100.7|58
1609937400000|2021-01-06 12:50:00|27115.2|27108.2|27107.7|27100.7|27117.7|27110.7|27107.7|27100.7|42
1609937700000|2021-01-06 12:55:00|27110.2|27103.2|27107.7|27100.7|27112.7|27105.7|27102.7|27095.7|87
1609938000000|2021-01-06 13:00:00|27112.7|27105.7|27132.7|27125.7|27132.7|27125.7|27112.7|27105.7|66
1609938300000|2021-01-06 13:05:00|27130.2|27123.2|27130.2|27123.2|27132.7|27125.7|27125.2|27118.2|39
1609938600000|2021-01-06 13:10:00|27127.7|27120.7|27120.2|27113.2|27137.7|27130.7|27117.7|27110.7|207
1609938900000|2021-01-06 13:15:00|27117.7|27110.7|27110.2|27103.2|27122.7|27115.7|27107.7|27100.7|102
1609939200000|2021-01-06 13:20:00|27112.7|27105.7|27132.7|27125.7|27135.2|27128.2|27112.7|27105.7|139
1609939500000|2021-01-06 13:25:00|27135.2|27128.2|27135.2|27128.2|27137.7|27130.7|27127.7|27120.7|72
1609939800000|2021-01-06 13:30:00|27137.7|27130.7|27132.7|27125.7|27137.7|27130.7|27132.7|27125.7|81
1609940100000|2021-01-06 13:35:00|27130.2|27123.2|27132.7|27125.7|27137.7|27130.7|27130.2|27123.2|140
1609940400000|2021-01-06 13:40:00|27130.2|27123.2|27132.7|27125.7|27135.2|27128.2|27125.2|27118.2|26
1609940700000|2021-01-06 13:45:00|27127.7|27120.7|27132.7|27125.7|27132.7|27125.7|27122.7|27115.7|69
1609941000000|2021-01-06 13:50:00|27137.7|27130.7|27142.7|27135.7|27157.7|27150.7|27132.7|27125.7|118
1609941300000|2021-01-06 13:55:00|27147.7|27140.7|27112.7|27105.7|27147.7|27140.7|27105.2|27098.2|178
1609941600000|2021-01-06 14:00:00|27107.7|27100.7|27117.7|27110.7|27122.7|27115.7|27107.7|27100.7|81
1609941900000|2021-01-06 14:05:00|27112.7|27105.7|27107.7|27100.7|27117.7|27110.7|27102.7|27095.7|79
1609942200000|2021-01-06 14:10:00|27110.2|27103.2|27105.2|27098.2|27117.7|27110.7|27102.7|27095.7|46
1609942500000|2021-01-06 14:15:00|27107.7|27100.7|27102.7|27095.7|27112.7|27105.7|27102.7|27095.7|79
1609942800000|2021-01-06 14:20:00|27100.2|27093.2|27107.7|27100.7|27107.7|27100.7|27100.2|27093.2|30
1609943100000|2021-01-06 14:25:00|27105.2|27098.2|27117.7|27110.7|27117.7|27110.7|27102.7|27095.7|56
1609943400000|2021-01-06 14:30:00|27120.2|27113.2|27112.7|27105.7|27127.7|27120.7|27102.7|27095.7|345
1609943700000|2021-01-06 14:35:00|27107.7|27100.7|27157.7|27150.7|27162.7|27155.7|27107.7|27100.7|256
1609944000000|2021-01-06 14:40:00|27155.2|27148.2|27212.7|27205.7|27222.7|27215.7|27152.7|27145.7|433
1609944300000|2021-01-06 14:45:00|27210.2|27203.2|27267.7|27260.7|27277.7|27270.7|27210.2|27203.2|570
1609944600000|2021-01-06 14:50:00|27262.7|27255.7|27302.7|27295.7|27312.7|27305.7|27262.7|27255.7|840
1609944900000|2021-01-06 14:55:00|27307.7|27300.7|27282.7|27275.7|27307.7|27300.7|27277.7|27270.7|229
1609945200000|2021-01-06 15:00:00|27287.7|27280.7|27312.7|27305.7|27317.7|27310.7|27277.7|27270.7|334
1609945500000|2021-01-06 15:05:00|27307.7|27300.7|27317.7|27310.7|27317.7|27310.7|27292.7|27285.7|307
1609945800000|2021-01-06 15:10:00|27312.7|27305.7|27342.7|27335.7|27347.7|27340.7|27312.7|27305.7|378
1609946100000|2021-01-06 15:15:00|27345.2|27338.2|27362.7|27355.7|27372.7|27365.7|27342.7|27335.7|255
1609946400000|2021-01-06 15:20:00|27365.2|27358.2|27357.7|27350.7|27377.7|27370.7|27352.7|27345.7|115
1609946700000|2021-01-06 15:25:00|27360.2|27353.2|27382.7|27375.7|27382.7|27375.7|27352.7|27345.7|229
1609947000000|2021-01-06 15:30:00|27387.7|27380.7|27392.7|27385.7|27402.7|27395.7|27382.7|27375.7|373
1609947300000|2021-01-06 15:35:00|27395.2|27388.2|27387.7|27380.7|27397.7|27390.7|27377.7|27370.7|154
1609947600000|2021-01-06 15:40:00|27390.2|27383.2|27412.7|27405.7|27412.7|27405.7|27382.7|27375.7|321
1609947900000|2021-01-06 15:45:00|27410.2|27403.2|27437.7|27430.7|27442.7|27435.7|27407.7|27400.7|501
1609948200000|2021-01-06 15:50:00|27435.2|27428.2|27422.7|27415.7|27442.7|27435.7|27417.7|27410.7|402
1609948500000|2021-01-06 15:55:00|27420.2|27413.2|27387.7|27380.7|27422.7|27415.7|27382.7|27375.7|354
1609948800000|2021-01-06 16:00:00|27390.2|27383.2|27367.7|27360.7|27392.7|27385.7|27367.7|27360.7|424
1609949100000|2021-01-06 16:05:00|27370.2|27363.2|27382.7|27375.7|27387.7|27380.7|27362.7|27355.7|320
1609949400000|2021-01-06 16:10:00|27385.2|27378.2|27397.7|27390.7|27402.7|27395.7|27382.7|27375.7|328
1609949700000|2021-01-06 16:15:00|27400.2|27393.2|27405.2|27398.2|27412.7|27405.7|27397.7|27390.7|157
1609950000000|2021-01-06 16:20:00|27407.7|27400.7|27412.7|27405.7|27417.7|27410.7|27402.7|27395.7|193
1609950300000|2021-01-06 16:25:00|27410.2|27403.2|27407.7|27400.7|27412.7|27405.7|27407.7|27400.7|1257
1609950600000|2021-01-06 16:30:00|27405.2|27398.2|27377.7|27370.7|27407.7|27400.7|27377.7|27370.7|192
1609950900000|2021-01-06 16:35:00|27375.2|27368.2|27352.7|27345.7|27377.7|27370.7|27347.7|27340.7|185
1609951200000|2021-01-06 16:40:00|27357.7|27350.7|27362.7|27355.7|27367.7|27360.7|27352.7|27345.7|90
1609951500000|2021-01-06 16:45:00|27365.2|27358.2|27372.7|27365.7|27372.7|27365.7|27362.7|27355.7|149
1609951800000|2021-01-06 16:50:00|27377.7|27370.7|27382.7|27375.7|27382.7|27375.7|27372.7|27365.7|91
1609952100000|2021-01-06 16:55:00|27377.7|27370.7|27377.7|27370.7|27392.7|27385.7|27377.7|27370.7|87
1609952400000|2021-01-06 17:00:00|27382.7|27375.7|27392.7|27385.7|27397.7|27390.7|27377.7|27370.7|163
1609952700000|2021-01-06 17:05:00|27395.2|27388.2|27392.7|27385.7|27402.7|27395.7|27382.7|27375.7|117
1609953000000|2021-01-06 17:10:00|27390.2|27383.2|27402.7|27395.7|27405.2|27398.2|27382.7|27375.7|70
1609953300000|2021-01-06 17:15:00|27397.7|27390.7|27407.7|27400.7|27417.7|27410.7|27397.7|27390.7|75
1609953600000|2021-01-06 17:20:00|27410.2|27403.2|27402.7|27395.7|27412.7|27405.7|27397.7|27390.7|96
1609953900000|2021-01-06 17:25:00|27405.2|27398.2|27427.7|27420.7|27432.7|27425.7|27402.7|27395.7|88
1609954200000|2021-01-06 17:30:00|27430.2|27423.2|27427.7|27420.7|27432.7|27425.7|27422.7|27415.7|105
1609954500000|2021-01-06 17:35:00|27422.7|27415.7|27432.7|27425.7|27437.7|27430.7|27422.7|27415.7|73
1609954800000|2021-01-06 17:40:00|27427.7|27420.7|27432.7|27425.7|27432.7|27425.7|27422.7|27415.7|77
1609955100000|2021-01-06 17:45:00|27430.2|27423.2|27437.7|27430.7|27442.7|27435.7|27427.7|27420.7|92
1609955400000|2021-01-06 17:50:00|27440.2|27433.2|27445.2|27438.2|27447.7|27440.7|27432.7|27425.7|173
1609955700000|2021-01-06 17:55:00|27447.7|27440.7|27442.7|27435.7|27452.7|27445.7|27437.7|27430.7|118
1609956000000|2021-01-06 18:00:00|27445.2|27438.2|27440.2|27433.2|27447.7|27440.7|27437.7|27430.7|120
1609956300000|2021-01-06 18:05:00|27437.7|27430.7|27440.2|27433.2|27442.7|27435.7|27437.7|27430.7|44
1609956600000|2021-01-06 18:10:00|27442.7|27435.7|27447.7|27440.7|27447.7|27440.7|27437.7|27430.7|47
1609956900000|2021-01-06 18:15:00|27450.2|27443.2|27432.7|27425.7|27457.7|27450.7|27427.7|27420.7|111
1609957200000|2021-01-06 18:20:00|27437.7|27430.7|27427.7|27420.7|27437.7|27430.7|27427.7|27420.7|86
1609957500000|2021-01-06 18:25:00|27430.2|27423.2|27427.7|27420.7|27437.7|27430.7|27422.7|27415.7|142
1609957800000|2021-01-06 18:30:00|27422.7|27415.7|27417.7|27410.7|27427.7|27420.7|27412.7|27405.7|107
1609958100000|2021-01-06 18:35:00|27415.2|27408.2|27437.7|27430.7|27437.7|27430.7|27415.2|27408.2|70
1609958400000|2021-01-06 18:40:00|27435.2|27428.2|27450.2|27443.2|27452.7|27445.7|27435.2|27428.2|152
1609958700000|2021-01-06 18:45:00|27452.7|27445.7|27462.7|27455.7|27467.7|27460.7|27452.7|27445.7|294
1609959000000|2021-01-06 18:50:00|27467.7|27460.7|27457.7|27450.7|27467.7|27460.7|27455.2|27448.2|165
1609959300000|2021-01-06 18:55:00|27452.7|27445.7|27455.2|27448.2|27467.7|27460.7|27452.7|27445.7|136
1609959600000|2021-01-06 19:00:00|27452.7|27445.7|27462.7|27455.7|27467.7|27460.7|27452.7|27445.7|172
1609959900000|2021-01-06 19:05:00|27465.2|27458.2|27457.7|27450.7|27472.7|27465.7|27457.7|27450.7|213
1609960200000|2021-01-06 19:10:00|27460.2|27453.2|27452.7|27445.7|27467.7|27460.7|27450.2|27443.2|75
1609960500000|2021-01-06 19:15:00|27457.7|27450.7|27427.7|27420.7|27457.7|27450.7|27407.7|27400.7|281
1609960800000|2021-01-06 19:20:00|27425.2|27418.2|27412.7|27405.7|27447.7|27440.7|27412.7|27405.7|172
1609961100000|2021-01-06 19:25:00|27415.2|27408.2|27392.7|27385.7|27417.7|27410.7|27377.7|27370.7|663
1609961400000|2021-01-06 19:30:00|27387.7|27380.7|27387.7|27380.7|27407.7|27400.7|27377.7|27370.7|445
1609961700000|2021-01-06 19:35:00|27382.7|27375.7|27375.2|27368.2|27392.7|27385.7|27357.7|27350.7|217
1609962000000|2021-01-06 19:40:00|27372.7|27365.7|27367.7|27360.7|27387.7|27380.7|27357.7|27350.7|185
1609962300000|2021-01-06 19:45:00|27365.2|27358.2|27332.7|27325.7|27372.7|27365.7|27327.7|27320.7|200
1609962600000|2021-01-06 19:50:00|27335.2|27328.2|27365.2|27358.2|27367.7|27360.7|27325.2|27318.2|238
1609962900000|2021-01-06 19:55:00|27362.7|27355.7|27377.7|27370.7|27382.7|27375.7|27362.7|27355.7|123
1609963200000|2021-01-06 20:00:00|27375.2|27368.2|27327.7|27320.7|27377.7|27370.7|27322.7|27315.7|311
1609963500000|2021-01-06 20:05:00|27330.2|27323.2|27340.2|27333.2|27350.2|27343.2|27322.7|27315.7|154
1609963800000|2021-01-06 20:10:00|27342.7|27335.7|27357.7|27350.7|27372.7|27365.7|27335.2|27328.2|234
1609964100000|2021-01-06 20:15:00|27362.7|27355.7|27362.7|27355.7|27362.7|27355.7|27342.7|27335.7|319
1609964400000|2021-01-06 20:20:00|27367.7|27360.7|27327.7|27320.7|27367.7|27360.7|27327.7|27320.7|184
1609964700000|2021-01-06 20:25:00|27325.2|27318.2|27352.7|27345.7|27362.7|27355.7|27312.7|27305.7|183
1609965000000|2021-01-06 20:30:00|27350.2|27343.2|27332.7|27325.7|27365.2|27358.2|27317.7|27310.7|183
1609965300000|2021-01-06 20:35:00|27330.2|27323.2|27315.2|27308.2|27340.2|27333.2|27307.7|27300.7|78
1609965600000|2021-01-06 20:40:00|27312.7|27305.7|27332.7|27325.7|27352.7|27345.7|27312.7|27305.7|122
1609965900000|2021-01-06 20:45:00|27325.2|27318.2|27330.2|27323.2|27335.2|27328.2|27302.7|27295.7|154
1609966200000|2021-01-06 20:50:00|27327.7|27320.7|27327.7|27320.7|27332.7|27325.7|27285.2|27278.2|248
1609966500000|2021-01-06 20:55:00|27330.2|27323.2|27337.7|27330.7|27357.7|27350.7|27312.7|27305.7|461
1609966800000|2021-01-06 21:00:00|27332.7|27325.7|27330.2|27323.2|27332.7|27325.7|27307.7|27300.7|188
1609967100000|2021-01-06 21:05:00|27332.7|27325.7|27355.2|27348.2|27355.2|27348.2|27330.2|27323.2|109
1609967400000|2021-01-06 21:10:00|27352.7|27345.7|27369.2|27354.2|27371.7|27363.2|27345.2|27338.2|62
1609967700000|2021-01-06 21:15:00|27366.7|27351.7|27396.7|27381.7|27396.7|27381.7|27366.7|27351.7|38
1609968000000|2021-01-06 21:20:00|27391.7|27376.7|27384.2|27369.2|27391.7|27376.7|27384.2|27369.2|8
1609968300000|2021-01-06 21:25:00|27379.2|27364.2|27384.2|27369.2|27384.2|27369.2|27376.7|27361.7|2
1609968600000|2021-01-06 21:30:00|27386.7|27371.7|27434.2|27419.2|27434.2|27419.2|27386.7|27371.7|28
1609968900000|2021-01-06 21:35:00|27431.7|27416.7|27406.7|27391.7|27431.7|27416.7|27401.7|27386.7|10
1609969200000|2021-01-06 21:40:00|27409.2|27394.2|27394.2|27379.2|27409.2|27394.2|27389.2|27374.2|3
1609969500000|2021-01-06 21:45:00|27391.7|27376.7|27401.7|27386.7|27404.2|27389.2|27384.2|27369.2|18
1609969800000|2021-01-06 21:50:00|27404.2|27389.2|27389.2|27374.2|27404.2|27389.2|27381.7|27366.7|14
1609970100000|2021-01-06 21:55:00|27386.7|27371.7|27388.1|27358.1|27389.3|27371.7|27366.7|27351.7|25
1609970400000|2021-01-06 22:00:00|27386.6|27356.6|27377.6|27347.6|27386.6|27356.6|27377.6|27347.6|0
1609970700000|2021-01-06 22:05:00|27377.7|27347.7|27375.4|27345.4|27379|27349|27369.3|27339.3|0
1609971000000|2021-01-06 22:10:00|27375.6|27345.6|27370.9|27340.9|27377.4|27347.4|27370|27340|0
1609971300000|2021-01-06 22:15:00|27371.1|27341.1|27370.8|27340.8|27373.1|27343.1|27369.5|27339.5|0
1609971600000|2021-01-06 22:20:00|27371.2|27341.2|27377.7|27347.7|27379.2|27349.2|27370.4|27340.4|0
1609971900000|2021-01-06 22:25:00|27378|27348|27395.7|27365.7|27395.7|27365.7|27376.9|27346.9|0
1609972200000|2021-01-06 22:30:00|27395|27365|27401.4|27371.4|27403.4|27373.4|27390.6|27360.6|0
1609972500000|2021-01-06 22:35:00|27401.2|27371.2|27400.9|27370.9|27406.1|27376.1|27397.5|27367.5|0
1609972800000|2021-01-06 22:40:00|27401.2|27371.2|27399.4|27369.4|27402.9|27372.9|27399|27369|0
1609973100000|2021-01-06 22:45:00|27399|27369|27393.5|27363.5|27399|27369|27393.5|27363.5|0
1609973400000|2021-01-06 22:50:00|27394.1|27364.1|27394.2|27364.2|27395.4|27365.4|27392.8|27362.8|0
1609973700000|2021-01-06 22:55:00|27393.4|27363.4|27399.5|27369.5|27399.5|27369.5|27393.4|27363.4|0
1609974000000|2021-01-06 23:00:00|27397.7|27367.7|27381.7|27366.7|27409.2|27379.2|27359.2|27344.2|82
1609974300000|2021-01-06 23:05:00|27384.2|27369.2|27379.2|27364.2|27401.7|27386.7|27379.2|27364.2|39
1609974600000|2021-01-06 23:10:00|27376.7|27361.7|27389.2|27374.2|27391.7|27376.7|27374.2|27359.2|39
1609974900000|2021-01-06 23:15:00|27386.7|27371.7|27374.2|27359.2|27389.2|27374.2|27371.7|27356.7|7
1609975200000|2021-01-06 23:20:00|27371.7|27356.7|27379.2|27364.2|27384.2|27369.2|27369.2|27354.2|10
1609975500000|2021-01-06 23:25:00|27381.7|27366.7|27371.7|27356.7|27384.2|27369.2|27364.2|27349.2|68
1609975800000|2021-01-06 23:30:00|27366.7|27351.7|27340.2|27333.2|27371.7|27360.7|27327.7|27320.7|28557
1609976100000|2021-01-06 23:35:00|27337.7|27330.7|27322.7|27315.7|27342.7|27335.7|27317.7|27310.7|142
1609976400000|2021-01-06 23:40:00|27325.2|27318.2|27332.7|27325.7|27347.7|27340.7|27322.7|27315.7|259
1609976700000|2021-01-06 23:45:00|27330.2|27323.2|27382.7|27375.7|27405.2|27398.2|27327.7|27320.7|446
1609977000000|2021-01-06 23:50:00|27385.2|27378.2|27402.7|27395.7|27407.7|27400.7|27382.7|27375.7|245
1609977300000|2021-01-06 23:55:00|27405.2|27398.2|27385.2|27378.2|27407.7|27400.7|27382.7|27375.7|439
1609977600000|2021-01-07 00:00:00|27387.7|27380.7|27377.7|27370.7|27427.7|27420.7|27372.7|27365.7|1783
1609977900000|2021-01-07 00:05:00|27380.2|27373.2|27397.7|27390.7|27427.7|27420.7|27380.2|27373.2|1096
1609978200000|2021-01-07 00:10:00|27400.2|27393.2|27417.7|27410.7|27432.7|27425.7|27390.2|27383.2|860
1609978500000|2021-01-07 00:15:00|27422.7|27415.7|27437.7|27430.7|27445.2|27438.2|27387.7|27380.7|1030
1609978800000|2021-01-07 00:20:00|27432.7|27425.7|27412.7|27405.7|27442.7|27435.7|27402.7|27395.7|663
1609979100000|2021-01-07 00:25:00|27417.7|27410.7|27402.7|27395.7|27425.2|27418.2|27402.7|27395.7|522
1609979400000|2021-01-07 00:30:00|27405.2|27398.2|27420.2|27413.2|27427.7|27420.7|27405.2|27398.2|338
1609979700000|2021-01-07 00:35:00|27417.7|27410.7|27412.7|27405.7|27447.7|27440.7|27412.7|27405.7|612
1609980000000|2021-01-07 00:40:00|27415.2|27408.2|27427.7|27420.7|27432.7|27425.7|27407.7|27400.7|482
1609980300000|2021-01-07 00:45:00|27425.2|27418.2|27482.7|27475.7|27487.7|27480.7|27422.7|27415.7|625
1609980600000|2021-01-07 00:50:00|27485.2|27478.2|27470.2|27463.2|27502.7|27495.7|27467.7|27460.7|630
1609980900000|2021-01-07 00:55:00|27467.7|27460.7|27485.2|27478.2|27492.7|27485.7|27467.7|27460.7|416
1609981200000|2021-01-07 01:00:00|27482.7|27475.7|27485.2|27478.2|27497.7|27490.7|27467.7|27460.7|616
1609981500000|2021-01-07 01:05:00|27482.7|27475.7|27482.7|27475.7|27492.7|27485.7|27467.7|27460.7|460
1609981800000|2021-01-07 01:10:00|27487.7|27480.7|27472.7|27465.7|27487.7|27480.7|27467.7|27460.7|250
1609982100000|2021-01-07 01:15:00|27475.2|27468.2|27467.7|27460.7|27482.7|27475.7|27460.2|27453.2|253
1609982400000|2021-01-07 01:20:00|27462.7|27455.7|27482.7|27475.7|27492.7|27485.7|27457.7|27450.7|450
1609982700000|2021-01-07 01:25:00|27485.2|27478.2|27515.2|27508.2|27530.2|27523.2|27482.7|27475.7|1001
1609983000000|2021-01-07 01:30:00|27517.7|27510.7|27537.7|27530.7|27537.7|27530.7|27507.7|27500.7|728
1609983300000|2021-01-07 01:35:00|27542.7|27535.7|27562.7|27555.7|27567.7|27560.7|27527.7|27520.7|784
1609983600000|2021-01-07 01:40:00|27565.2|27558.2|27592.7|27585.7|27592.7|27585.7|27562.7|27555.7|481
1609983900000|2021-01-07 01:45:00|27595.2|27588.2|27602.7|27595.7|27607.7|27600.7|27575.2|27568.2|632
1609984200000|2021-01-07 01:50:00|27605.2|27598.2|27607.7|27600.7|27615.2|27608.2|27585.2|27578.2|497
1609984500000|2021-01-07 01:55:00|27612.7|27605.7|27607.7|27600.7|27612.7|27605.7|27592.7|27585.7|367
1609984800000|2021-01-07 02:00:00|27605.2|27598.2|27592.7|27585.7|27612.7|27605.7|27582.7|27575.7|429
1609985100000|2021-01-07 02:05:00|27590.2|27583.2|27557.7|27550.7|27597.7|27590.7|27557.7|27550.7|395
1609985400000|2021-01-07 02:10:00|27552.7|27545.7|27567.7|27560.7|27580.2|27573.2|27552.7|27545.7|216
1609985700000|2021-01-07 02:15:00|27565.2|27558.2|27545.2|27538.2|27572.7|27565.7|27540.2|27533.2|415
1609986000000|2021-01-07 02:20:00|27542.7|27535.7|27535.2|27528.2|27572.7|27565.7|27530.2|27523.2|330
1609986300000|2021-01-07 02:25:00|27532.7|27525.7|27547.7|27540.7|27557.7|27550.7|27532.7|27525.7|372
1609986600000|2021-01-07 02:30:00|27552.7|27545.7|27567.7|27560.7|27572.7|27565.7|27547.7|27540.7|286
1609986900000|2021-01-07 02:35:00|27565.2|27558.2|27557.7|27550.7|27570.2|27563.2|27552.7|27545.7|133
1609987200000|2021-01-07 02:40:00|27560.2|27553.2|27567.7|27560.7|27570.2|27563.2|27552.7|27545.7|118
1609987500000|2021-01-07 02:45:00|27570.2|27563.2|27547.7|27540.7|27570.2|27563.2|27547.7|27540.7|125
1609987800000|2021-01-07 02:50:00|27550.2|27543.2|27552.7|27545.7|27562.7|27555.7|27547.7|27540.7|69
1609988100000|2021-01-07 02:55:00|27555.2|27548.2|27552.7|27545.7|27562.7|27555.7|27552.7|27545.7|98
1609988400000|2021-01-07 03:00:00|27555.2|27548.2|27557.7|27550.7|27562.7|27555.7|27552.7|27545.7|76
1609988700000|2021-01-07 03:05:00|27552.7|27545.7|27547.7|27540.7|27560.2|27553.2|27547.7|27540.7|139
1609989000000|2021-01-07 03:10:00|27557.7|27550.7|27532.7|27525.7|27562.7|27555.7|27522.7|27515.7|465
1609989300000|2021-01-07 03:15:00|27535.2|27528.2|27532.7|27525.7|27537.7|27530.7|27527.7|27520.7|168
1609989600000|2021-01-07 03:20:00|27535.2|27528.2|27537.7|27530.7|27542.7|27535.7|27532.7|27525.7|107
1609989900000|2021-01-07 03:25:00|27540.2|27533.2|27542.7|27535.7|27547.7|27540.7|27532.7|27525.7|95
1609990200000|2021-01-07 03:30:00|27547.7|27540.7|27537.7|27530.7|27557.7|27550.7|27535.2|27528.2|357
1609990500000|2021-01-07 03:35:00|27532.7|27525.7|27512.7|27505.7|27537.7|27530.7|27512.7|27505.7|314
1609990800000|2021-01-07 03:40:00|27510.2|27503.2|27517.7|27510.7|27522.7|27515.7|27507.7|27500.7|252
1609991100000|2021-01-07 03:45:00|27522.7|27515.7|27527.7|27520.7|27527.7|27520.7|27505.2|27498.2|155
1609991400000|2021-01-07 03:50:00|27525.2|27518.2|27527.7|27520.7|27532.7|27525.7|27512.7|27505.7|172
1609991700000|2021-01-07 03:55:00|27532.7|27525.7|27537.7|27530.7|27537.7|27530.7|27522.7|27515.7|131
1609992000000|2021-01-07 04:00:00|27540.2|27533.2|27547.7|27540.7|27552.7|27545.7|27540.2|27533.2|178
1609992300000|2021-01-07 04:05:00|27542.7|27535.7|27537.7|27530.7|27547.7|27540.7|27532.7|27525.7|201
1609992600000|2021-01-07 04:10:00|27540.2|27533.2|27542.7|27535.7|27547.7|27540.7|27532.7|27525.7|163
1609992900000|2021-01-07 04:15:00|27545.2|27538.2|27522.7|27515.7|27547.7|27540.7|27512.7|27505.7|206
1609993200000|2021-01-07 04:20:00|27520.2|27513.2|27527.7|27520.7|27527.7|27520.7|27517.7|27510.7|142
1609993500000|2021-01-07 04:25:00|27522.7|27515.7|27517.1|27510.1|27537.7|27530.7|27517.1|27510.1|162
1609993800000|2021-01-07 04:30:00|27519.6|27512.6|27477.1|27470.1|27519.6|27512.6|27472.1|27465.1|467
1609994100000|2021-01-07 04:35:00|27482.1|27475.1|27477.1|27470.1|27499.6|27492.6|27472.1|27465.1|380
1609994400000|2021-01-07 04:40:00|27472.1|27465.1|27477.1|27470.1|27482.1|27475.1|27472.1|27465.1|104
1609994700000|2021-01-07 04:45:00|27482.1|27475.1|27462.1|27455.1|27482.1|27475.1|27457.1|27450.1|306
1609995000000|2021-01-07 04:50:00|27457.1|27450.1|27467.1|27460.1|27472.1|27465.1|27444.6|27437.6|194
1609995300000|2021-01-07 04:55:00|27464.6|27457.6|27442.1|27435.1|27472.1|27465.1|27442.1|27435.1|243
1609995600000|2021-01-07 05:00:00|27444.6|27437.6|27447.1|27440.1|27467.1|27460.1|27442.1|27435.1|326
1609995900000|2021-01-07 05:05:00|27444.6|27437.6|27432.1|27425.1|27447.1|27440.1|27432.1|27425.1|375
1609996200000|2021-01-07 05:10:00|27437.1|27430.1|27432.1|27425.1|27437.1|27430.1|27419.6|27412.6|466
1609996500000|2021-01-07 05:15:00|27427.1|27420.1|27432.1|27425.1|27437.1|27430.1|27417.1|27410.1|379
1609996800000|2021-01-07 05:20:00|27427.1|27420.1|27432.1|27425.1|27452.1|27445.1|27427.1|27420.1|359
1609997100000|2021-01-07 05:25:00|27429.6|27422.6|27422.1|27415.1|27432.1|27425.1|27407.1|27400.1|525
1609997400000|2021-01-07 05:30:00|27419.6|27412.6|27437.1|27430.1|27442.1|27435.1|27417.1|27410.1|544
1609997700000|2021-01-07 05:35:00|27442.1|27435.1|27417.1|27410.1|27447.1|27440.1|27412.1|27405.1|455
1609998000000|2021-01-07 05:40:00|27414.6|27407.6|27432.1|27425.1|27437.1|27430.1|27407.1|27400.1|417
1609998300000|2021-01-07 05:45:00|27434.6|27427.6|27439.6|27432.6|27442.1|27435.1|27432.1|27425.1|339
1609998600000|2021-01-07 05:50:00|27437.1|27430.1|27432.1|27425.1|27442.1|27435.1|27417.1|27410.1|441
1609998900000|2021-01-07 05:55:00|27427.1|27420.1|27452.1|27445.1|27457.1|27450.1|27424.6|27417.6|1223
1609999200000|2021-01-07 06:00:00|27457.1|27450.1|27477.1|27470.1|27487.1|27480.1|27457.1|27450.1|3557
1609999500000|2021-01-07 06:05:00|27482.1|27475.1|27482.1|27475.1|27497.1|27490.1|27472.1|27465.1|1966
1609999800000|2021-01-07 06:10:00|27479.6|27472.6|27462.1|27455.1|27492.1|27485.1|27457.1|27450.1|1045
1610000100000|2021-01-07 06:15:00|27457.1|27450.1|27467.1|27460.1|27467.1|27460.1|27452.1|27445.1|281
1610000400000|2021-01-07 06:20:00|27462.1|27455.1|27477.1|27470.1|27477.1|27470.1|27462.1|27455.1|336
1610000700000|2021-01-07 06:25:00|27479.6|27472.6|27484.6|27477.6|27487.1|27480.1|27479.6|27472.6|158
1610001000000|2021-01-07 06:30:00|27487.1|27480.1|27502.1|27495.1|27502.1|27495.1|27482.1|27475.1|163
1610001300000|2021-01-07 06:35:00|27507.1|27500.1|27514.6|27507.6|27517.1|27510.1|27507.1|27500.1|93
1610001600000|2021-01-07 06:40:00|27512.1|27505.1|27502.1|27495.1|27512.1|27505.1|27502.1|27495.1|91
1610001900000|2021-01-07 06:45:00|27499.6|27492.6|27532.1|27525.1|27537.1|27530.1|27499.6|27492.6|220
1610002200000|2021-01-07 06:50:00|27527.1|27520.1|27547.1|27540.1|27549.6|27542.6|27527.1|27520.1|94
1610002500000|2021-01-07 06:55:00|27542.1|27535.1|27537.1|27530.1|27542.1|27535.1|27522.1|27515.1|65
1610002800000|2021-01-07 07:00:00|27542.1|27535.1|27574.6|27567.6|27579.6|27572.6|27542.1|27535.1|131
1610003100000|2021-01-07 07:05:00|27572.1|27565.1|27577.1|27570.1|27584.6|27577.6|27569.6|27562.6|86
1610003400000|2021-01-07 07:10:00|27572.1|27565.1|27577.1|27570.1|27579.6|27572.6|27567.1|27560.1|77
1610003700000|2021-01-07 07:15:00|27587.1|27580.1|27562.1|27555.1|27587.1|27580.1|27557.1|27550.1|68
1610004000000|2021-01-07 07:20:00|27564.6|27557.6|27557.1|27550.1|27567.1|27560.1|27554.6|27547.6|76
1610004300000|2021-01-07 07:25:00|27554.6|27547.6|27554.6|27547.6|27562.1|27555.1|27537.1|27530.1|207
1610004600000|2021-01-07 07:30:00|27552.1|27545.1|27532.1|27525.1|27554.6|27547.6|27524.6|27517.6|331
1610004900000|2021-01-07 07:35:00|27537.1|27530.1|27527.1|27520.1|27547.1|27540.1|27512.1|27505.1|204
1610005200000|2021-01-07 07:40:00|27524.6|27517.6|27512.1|27505.1|27527.1|27520.1|27502.1|27495.1|240
1610005500000|2021-01-07 07:45:00|27507.1|27500.1|27507.1|27500.1|27512.1|27505.1|27502.1|27495.1|65
1610005800000|2021-01-07 07:50:00|27512.1|27505.1|27532.1|27525.1|27532.1|27525.1|27507.1|27500.1|73
1610006100000|2021-01-07 07:55:00|27529.6|27522.6|27527.1|27520.1|27537.1|27530.1|27522.1|27515.1|73
1610006400000|2021-01-07 08:00:00|27522.1|27515.1|27517.1|27510.1|27537.1|27530.1|27517.1|27510.1|230
1610006700000|2021-01-07 08:05:00|27514.6|27507.6|27467.1|27460.1|27514.6|27507.6|27457.1|27450.1|285
1610007000000|2021-01-07 08:10:00|27469.6|27462.6|27459.6|27452.6|27472.1|27465.1|27457.1|27450.1|95
1610007300000|2021-01-07 08:15:00|27462.1|27455.1|27482.1|27475.1|27492.1|27485.1|27457.1|27450.1|430
1610007600000|2021-01-07 08:20:00|27484.6|27477.6|27492.1|27485.1|27494.6|27487.6|27472.1|27465.1|205
1610007900000|2021-01-07 08:25:00|27487.1|27480.1|27487.1|27480.1|27492.1|27485.1|27482.1|27475.1|95
1610008200000|2021-01-07 08:30:00|27484.6|27477.6|27424.6|27417.6|27484.6|27477.6|27402.1|27395.1|495
1610008500000|2021-01-07 08:35:00|27422.1|27415.1|27427.1|27420.1|27432.1|27425.1|27417.1|27410.1|132
1610008800000|2021-01-07 08:40:00|27429.6|27422.6|27437.1|27430.1|27442.1|27435.1|27417.1|27410.1|106
1610009100000|2021-01-07 08:45:00|27432.1|27425.1|27427.1|27420.1|27452.1|27445.1|27427.1|27420.1|85
1610009400000|2021-01-07 08:50:00|27432.1|27425.1|27442.1|27435.1|27447.1|27440.1|27419.6|27412.6|246
1610009700000|2021-01-07 08:55:00|27437.1|27430.1|27452.1|27445.1|27452.1|27445.1|27437.1|27430.1|48
1610010000000|2021-01-07 09:00:00|27457.1|27450.1|27457.1|27450.1|27459.6|27452.6|27442.1|27435.1|77
1610010300000|2021-01-07 09:05:00|27459.6|27452.6|27477.1|27470.1|27482.1|27475.1|27457.1|27450.1|83
1610010600000|2021-01-07 09:10:00|27482.1|27475.1|27457.1|27450.1|27482.1|27475.1|27457.1|27450.1|57
1610010900000|2021-01-07 09:15:00|27452.1|27445.1|27452.1|27445.1|27457.1|27450.1|27447.1|27440.1|51
1610011200000|2021-01-07 09:20:00|27449.6|27442.6|27452.1|27445.1|27467.1|27460.1|27442.1|27435.1|125
1610011500000|2021-01-07 09:25:00|27457.1|27450.1|27452.1|27445.1|27462.1|27455.1|27447.1|27440.1|30
1610011800000|2021-01-07 09:30:00|27449.6|27442.6|27427.1|27420.1|27452.1|27445.1|27422.1|27415.1|95
1610012100000|2021-01-07 09:35:00|27424.6|27417.6|27412.1|27405.1|27432.1|27425.1|27412.1|27405.1|73
1610012400000|2021-01-07 09:40:00|27414.6|27407.6|27417.1|27410.1|27419.6|27412.6|27407.1|27400.1|35
1610012700000|2021-01-07 09:45:00|27419.6|27412.6|27424.6|27417.6|27427.1|27420.1|27407.1|27400.1|181
1610013000000|2021-01-07 09:50:00|27422.1|27415.1|27437.1|27430.1|27439.6|27432.6|27422.1|27415.1|48
1610013300000|2021-01-07 09:55:00|27434.6|27427.6|27444.6|27437.6|27447.1|27440.1|27427.1|27420.1|40
1610013600000|2021-01-07 10:00:00|27442.1|27435.1|27442.1|27435.1|27447.1|27440.1|27432.1|27425.1|71
1610013900000|2021-01-07 10:05:00|27444.6|27437.6|27442.1|27435.1|27452.1|27445.1|27442.1|27435.1|43
1610014200000|2021-01-07 10:10:00|27447.1|27440.1|27447.1|27440.1|27452.1|27445.1|27437.1|27430.1|43
1610014500000|2021-01-07 10:15:00|27452.1|27445.1|27462.1|27455.1|27469.6|27462.6|27452.1|27445.1|74
1610014800000|2021-01-07 10:20:00|27464.6|27457.6|27457.1|27450.1|27469.6|27462.6|27452.1|27445.1|32
1610015100000|2021-01-07 10:25:00|27454.6|27447.6|27467.1|27460.1|27472.1|27465.1|27442.1|27435.1|67
1610015400000|2021-01-07 10:30:00|27464.6|27457.6|27457.1|27450.1|27464.6|27457.6|27452.1|27445.1|88
1610015700000|2021-01-07 10:35:00|27452.1|27445.1|27467.1|27460.1|27469.6|27462.6|27452.1|27445.1|68
1610016000000|2021-01-07 10:40:00|27464.6|27457.6|27447.1|27440.1|27467.1|27460.1|27442.1|27435.1|102
1610016300000|2021-01-07 10:45:00|27449.6|27442.6|27442.1|27435.1|27452.1|27445.1|27432.1|27425.1|94
1610016600000|2021-01-07 10:50:00|27444.6|27437.6|27427.1|27420.1|27444.6|27437.6|27417.1|27410.1|117
1610016900000|2021-01-07 10:55:00|27424.6|27417.6|27422.1|27415.1|27437.1|27430.1|27417.1|27410.1|75
1610017200000|2021-01-07 11:00:00|27417.1|27410.1|27427.1|27420.1|27429.6|27422.6|27407.1|27400.1|167
1610017500000|2021-01-07 11:05:00|27422.1|27415.1|27427.1|27420.1|27432.1|27425.1|27412.1|27405.1|79
1610017800000|2021-01-07 11:10:00|27429.6|27422.6|27432.1|27425.1|27432.1|27425.1|27422.1|27415.1|43
1610018100000|2021-01-07 11:15:00|27437.1|27430.1|27437.1|27430.1|27442.1|27435.1|27437.1|27430.1|55
1610018400000|2021-01-07 11:20:00|27442.1|27435.1|27427.1|27420.1|27442.1|27435.1|27427.1|27420.1|79
1610018700000|2021-01-07 11:25:00|27432.1|27425.1|27427.1|27420.1|27432.1|27425.1|27422.1|27415.1|33
1610019000000|2021-01-07 11:30:00|27432.1|27425.1|27442.1|27435.1|27447.1|27440.1|27427.1|27420.1|52
1610019300000|2021-01-07 11:35:00|27447.1|27440.1|27442.1|27435.1|27452.1|27445.1|27442.1|27435.1|73
1610019600000|2021-01-07 11:40:00|27444.6|27437.6|27437.1|27430.1|27452.1|27445.1|27434.6|27427.6|40
1610019900000|2021-01-07 11:45:00|27434.6|27427.6|27447.1|27440.1|27452.1|27445.1|27432.1|27425.1|48
1610020200000|2021-01-07 11:50:00|27452.1|27445.1|27452.1|27445.1|27457.1|27450.1|27447.1|27440.1|40
1610020500000|2021-01-07 11:55:00|27447.1|27440.1|27437.1|27430.1|27452.1|27445.1|27437.1|27430.1|77
1610020800000|2021-01-07 12:00:00|27439.6|27432.6|27452.1|27445.1|27454.6|27447.6|27432.1|27425.1|79
1610021100000|2021-01-07 12:05:00|27454.6|27447.6|27457.1|27450.1|27462.1|27455.1|27452.1|27445.1|95
1610021400000|2021-01-07 12:10:00|27454.6|27447.6|27467.1|27460.1|27469.6|27462.6|27452.1|27445.1|45
1610021700000|2021-01-07 12:15:00|27462.1|27455.1|27477.1|27470.1|27477.1|27470.1|27457.1|27450.1|53
1610022000000|2021-01-07 12:20:00|27474.6|27467.6|27467.1|27460.1|27477.1|27470.1|27462.1|27455.1|85
1610022300000|2021-01-07 12:25:00|27469.6|27462.6|27477.1|27470.1|27482.1|27475.1|27469.6|27462.6|88
1610022600000|2021-01-07 12:30:00|27482.1|27475.1|27482.1|27475.1|27482.1|27475.1|27477.1|27470.1|142
1610022900000|2021-01-07 12:35:00|27479.6|27472.6|27487.1|27480.1|27487.1|27480.1|27477.1|27470.1|140
1610023200000|2021-01-07 12:40:00|27482.1|27475.1|27497.1|27490.1|27502.1|27495.1|27482.1|27475.1|121
1610023500000|2021-01-07 12:45:00|27499.6|27492.6|27492.1|27485.1|27502.1|27495.1|27487.1|27480.1|47
1610023800000|2021-01-07 12:50:00|27487.1|27480.1|27492.1|27485.1|27497.1|27490.1|27482.1|27475.1|60
1610024100000|2021-01-07 12:55:00|27494.6|27487.6|27487.1|27480.1|27497.1|27490.1|27487.1|27480.1|19
1610024400000|2021-01-07 13:00:00|27492.1|27485.1|27487.1|27480.1|27492.1|27485.1|27487.1|27480.1|18
1610024700000|2021-01-07 13:05:00|27482.1|27475.1|27482.1|27475.1|27482.1|27475.1|27482.1|27475.1|144
1610025000000|2021-01-07 13:10:00|27484.6|27477.6|27482.1|27475.1|27489.6|27482.6|27472.1|27465.1|119
1610025300000|2021-01-07 13:15:00|27477.1|27470.1|27474.6|27467.6|27482.1|27475.1|27472.1|27465.1|196
1610025600000|2021-01-07 13:20:00|27477.1|27470.1|27482.1|27475.1|27492.1|27485.1|27477.1|27470.1|178
1610025900000|2021-01-07 13:25:00|27479.6|27472.6|27472.1|27465.1|27482.1|27475.1|27472.1|27465.1|140
1610026200000|2021-01-07 13:30:00|27474.6|27467.6|27482.1|27475.1|27487.1|27480.1|27472.1|27465.1|46
1610026500000|2021-01-07 13:35:00|27479.6|27472.6|27482.1|27475.1|27482.1|27475.1|27472.1|27465.1|70
1610026800000|2021-01-07 13:40:00|27479.6|27472.6|27482.1|27475.1|27482.1|27475.1|27472.1|27465.1|86
1610027100000|2021-01-07 13:45:00|27487.1|27480.1|27467.1|27460.1|27487.1|27480.1|27467.1|27460.1|42
1610027400000|2021-01-07 13:50:00|27462.1|27455.1|27467.1|27460.1|27472.1|27465.1|27452.1|27445.1|99
1610027700000|2021-01-07 13:55:00|27469.6|27462.6|27477.1|27470.1|27482.1|27475.1|27467.1|27460.1|167
1610028000000|2021-01-07 14:00:00|27479.6|27472.6|27487.1|27480.1|27494.6|27487.6|27477.1|27470.1|76
1610028300000|2021-01-07 14:05:00|27492.1|27485.1|27507.1|27500.1|27507.1|27500.1|27487.1|27480.1|61
1610028600000|2021-01-07 14:10:00|27504.6|27497.6|27487.1|27480.1|27507.1|27500.1|27482.1|27475.1|194
1610028900000|2021-01-07 14:15:00|27489.6|27482.6|27497.1|27490.1|27497.1|27490.1|27487.1|27480.1|134
1610029200000|2021-01-07 14:20:00|27494.6|27487.6|27497.1|27490.1|27497.1|27490.1|27492.1|27485.1|55
1610029500000|2021-01-07 14:25:00|27502.1|27495.1|27507.1|27500.1|27509.6|27502.6|27497.1|27490.1|160
1610029800000|2021-01-07 14:30:00|27502.1|27495.1|27502.1|27495.1|27522.1|27515.1|27502.1|27495.1|497
1610030100000|2021-01-07 14:35:00|27507.1|27500.1|27507.1|27500.1|27522.1|27515.1|27497.1|27490.1|321
1610030400000|2021-01-07 14:40:00|27509.6|27502.6|27507.1|27500.1|27512.1|27505.1|27497.1|27490.1|190
1610030700000|2021-01-07 14:45:00|27512.1|27505.1|27512.1|27505.1|27519.6|27512.6|27507.1|27500.1|168
1610031000000|2021-01-07 14:50:00|27517.1|27510.1|27502.1|27495.1|27522.1|27515.1|27497.1|27490.1|175
1610031300000|2021-01-07 14:55:00|27507.1|27500.1|27532.1|27525.1|27532.1|27525.1|27507.1|27500.1|210
1610031600000|2021-01-07 15:00:00|27537.1|27530.1|27552.1|27545.1|27552.1|27545.1|27527.1|27520.1|366
1610031900000|2021-01-07 15:05:00|27549.6|27542.6|27542.1|27535.1|27562.1|27555.1|27532.1|27525.1|333
1610032200000|2021-01-07 15:10:00|27544.6|27537.6|27532.1|27525.1|27547.1|27540.1|27527.1|27520.1|264
1610032500000|2021-01-07 15:15:00|27537.1|27530.1|27547.1|27540.1|27557.1|27550.1|27532.1|27525.1|314
1610032800000|2021-01-07 15:20:00|27549.6|27542.6|27557.1|27550.1|27562.1|27555.1|27542.1|27535.1|284
1610033100000|2021-01-07 15:25:00|27562.1|27555.1|27572.1|27565.1|27572.1|27565.1|27552.1|27545.1|132
1610033400000|2021-01-07 15:30:00|27577.1|27570.1|27614.6|27607.6|27622.1|27615.1|27572.1|27565.1|459
1610033700000|2021-01-07 15:35:00|27617.1|27610.1|27602.1|27595.1|27627.1|27620.1|27602.1|27595.1|326
1610034000000|2021-01-07 15:40:00|27597.1|27590.1|27612.1|27605.1|27612.1|27605.1|27592.1|27585.1|188
1610034300000|2021-01-07 15:45:00|27617.1|27610.1|27612.1|27605.1|27617.1|27610.1|27607.1|27600.1|123
1610034600000|2021-01-07 15:50:00|27607.1|27600.1|27602.1|27595.1|27612.1|27605.1|27592.1|27585.1|233
1610034900000|2021-01-07 15:55:00|27597.1|27590.1|27614.6|27607.6|27614.6|27607.6|27597.1|27590.1|132
1610035200000|2021-01-07 16:00:00|27617.1|27610.1|27627.1|27620.1|27642.1|27635.1|27617.1|27610.1|414
1610035500000|2021-01-07 16:05:00|27629.6|27622.6|27602.1|27595.1|27629.6|27622.6|27602.1|27595.1|426
1610035800000|2021-01-07 16:10:00|27604.6|27597.6|27587.1|27580.1|27607.1|27600.1|27577.1|27570.1|176
1610036100000|2021-01-07 16:15:00|27589.6|27582.6|27592.1|27585.1|27602.1|27595.1|27587.1|27580.1|103
1610036400000|2021-01-07 16:20:00|27597.1|27590.1|27609.6|27602.6|27612.1|27605.1|27592.1|27585.1|289
1610036700000|2021-01-07 16:25:00|27607.1|27600.1|27612.1|27605.1|27612.1|27605.1|27599.6|27592.6|138
1610037000000|2021-01-07 16:30:00|27607.1|27600.1|27587.1|27580.1|27622.1|27615.1|27587.1|27580.1|146
1610037300000|2021-01-07 16:35:00|27582.1|27575.1|27592.1|27585.1|27597.1|27590.1|27579.6|27572.6|140
1610037600000|2021-01-07 16:40:00|27587.1|27580.1|27592.1|27585.1|27592.1|27585.1|27577.1|27570.1|71
1610037900000|2021-01-07 16:45:00|27587.1|27580.1|27582.1|27575.1|27592.1|27585.1|27582.1|27575.1|66
1610038200000|2021-01-07 16:50:00|27577.1|27570.1|27562.1|27555.1|27582.1|27575.1|27557.1|27550.1|98
1610038500000|2021-01-07 16:55:00|27567.1|27560.1|27562.1|27555.1|27567.1|27560.1|27552.1|27545.1|97
1610038800000|2021-01-07 17:00:00|27567.1|27560.1|27562.1|27555.1|27572.1|27565.1|27562.1|27555.1|59
1610039100000|2021-01-07 17:05:00|27564.6|27557.6|27557.1|27550.1|27567.1|27560.1|27552.1|27545.1|70
1610039400000|2021-01-07 17:10:00|27562.1|27555.1|27557.1|27550.1|27562.1|27555.1|27552.1|27545.1|37
1610039700000|2021-01-07 17:15:00|27552.1|27545.1|27552.1|27545.1|27567.1|27560.1|27552.1|27545.1|113
1610040000000|2021-01-07 17:20:00|27549.6|27542.6|27554.6|27547.6|27562.1|27555.1|27544.6|27537.6|179
1610040300000|2021-01-07 17:25:00|27557.1|27550.1|27557.1|27550.1|27557.1|27550.1|27552.1|27545.1|29
1610040600000|2021-01-07 17:30:00|27559.6|27552.6|27562.1|27555.1|27567.1|27560.1|27557.1|27550.1|61
1610040900000|2021-01-07 17:35:00|27557.1|27550.1|27562.1|27555.1|27562.1|27555.1|27557.1|27550.1|37
1610041200000|2021-01-07 17:40:00|27567.1|27560.1|27557.1|27550.1|27567.1|27560.1|27552.1|27545.1|95
1610041500000|2021-01-07 17:45:00|27559.6|27552.6|27557.1|27550.1|27562.1|27555.1|27554.6|27547.6|73
1610041800000|2021-01-07 17:50:00|27562.1|27555.1|27567.1|27560.1|27567.1|27560.1|27557.1|27550.1|274
1610042100000|2021-01-07 17:55:00|27562.1|27555.1|27567.1|27560.1|27567.1|27560.1|27562.1|27555.1|72
1610042400000|2021-01-07 18:00:00|27569.6|27562.6|27572.1|27565.1|27577.1|27570.1|27567.1|27560.1|71
1610042700000|2021-01-07 18:05:00|27574.6|27567.6|27547.1|27540.1|27574.6|27567.6|27547.1|27540.1|68
1610043000000|2021-01-07 18:10:00|27542.1|27535.1|27547.1|27540.1|27552.1|27545.1|27542.1|27535.1|88
1610043300000|2021-01-07 18:15:00|27549.6|27542.6|27552.1|27545.1|27552.1|27545.1|27547.1|27540.1|56
1610043600000|2021-01-07 18:20:00|27549.6|27542.6|27552.1|27545.1|27552.1|27545.1|27542.1|27535.1|55
1610043900000|2021-01-07 18:25:00|27557.1|27550.1|27542.1|27535.1|27557.1|27550.1|27542.1|27535.1|87
1610044200000|2021-01-07 18:30:00|27544.6|27537.6|27567.1|27560.1|27567.1|27560.1|27544.6|27537.6|227
1610044500000|2021-01-07 18:35:00|27572.1|27565.1|27587.1|27580.1|27587.1|27580.1|27567.1|27560.1|215
1610044800000|2021-01-07 18:40:00|27582.1|27575.1|27597.1|27590.1|27597.1|27590.1|27582.1|27575.1|277
1610045100000|2021-01-07 18:45:00|27592.1|27585.1|27592.1|27585.1|27597.1|27590.1|27582.1|27575.1|279
1610045400000|2021-01-07 18:50:00|27589.6|27582.6|27582.1|27575.1|27592.1|27585.1|27582.1|27575.1|76
1610045700000|2021-01-07 18:55:00|27587.1|27580.1|27587.1|27580.1|27587.1|27580.1|27582.1|27575.1|42
1610046000000|2021-01-07 19:00:00|27592.1|27585.1|27592.1|27585.1|27592.1|27585.1|27582.1|27575.1|108
1610046300000|2021-01-07 19:05:00|27597.1|27590.1|27592.1|27585.1|27597.1|27590.1|27587.1|27580.1|36
1610046600000|2021-01-07 19:10:00|27589.6|27582.6|27582.1|27575.1|27597.1|27590.1|27577.1|27570.1|36
1610046900000|2021-01-07 19:15:00|27584.6|27577.6|27579.6|27572.6|27584.6|27577.6|27577.1|27570.1|24
1610047200000|2021-01-07 19:20:00|27577.1|27570.1|27582.1|27575.1|27587.1|27580.1|27577.1|27570.1|19
1610047500000|2021-01-07 19:25:00|27577.1|27570.1|27567.1|27560.1|27577.1|27570.1|27562.1|27555.1|77
1610047800000|2021-01-07 19:30:00|27564.6|27557.6|27582.1|27575.1|27582.1|27575.1|27564.6|27557.6|16
1610048100000|2021-01-07 19:35:00|27584.6|27577.6|27589.6|27582.6|27592.1|27585.1|27584.6|27577.6|41
1610048400000|2021-01-07 19:40:00|27592.1|27585.1|27587.1|27580.1|27592.1|27585.1|27582.1|27575.1|39
1610048700000|2021-01-07 19:45:00|27584.6|27577.6|27577.1|27570.1|27587.1|27580.1|27577.1|27570.1|8
1610049000000|2021-01-07 19:50:00|27572.1|27565.1|27577.1|27570.1|27577.1|27570.1|27572.1|27565.1|37
1610049300000|2021-01-07 19:55:00|27579.6|27572.6|27602.1|27595.1|27602.1|27595.1|27577.1|27570.1|105
1610049600000|2021-01-07 20:00:00|27599.6|27592.6|27602.1|27595.1|27607.1|27600.1|27597.1|27590.1|109
1610049900000|2021-01-07 20:05:00|27604.6|27597.6|27617.1|27610.1|27619.6|27612.6|27602.1|27595.1|75
1610050200000|2021-01-07 20:10:00|27612.1|27605.1|27597.1|27590.1|27627.1|27620.1|27592.1|27585.1|304
1610050500000|2021-01-07 20:15:00|27594.6|27587.6|27607.1|27600.1|27607.1|27600.1|27592.1|27585.1|39
1610050800000|2021-01-07 20:20:00|27602.1|27595.1|27627.1|27620.1|27627.1|27620.1|27602.1|27595.1|91
1610051100000|2021-01-07 20:25:00|27624.6|27617.6|27607.1|27600.1|27627.1|27620.1|27607.1|27600.1|99
1610051400000|2021-01-07 20:30:00|27604.6|27597.6|27617.1|27610.1|27617.1|27610.1|27604.6|27597.6|86
1610051700000|2021-01-07 20:35:00|27612.1|27605.1|27632.1|27625.1|27632.1|27625.1|27612.1|27605.1|82
1610052000000|2021-01-07 20:40:00|27629.6|27622.6|27642.1|27635.1|27642.1|27635.1|27622.1|27615.1|166
1610052300000|2021-01-07 20:45:00|27647.1|27640.1|27657.1|27650.1|27662.1|27655.1|27642.1|27635.1|277
1610052600000|2021-01-07 20:50:00|27652.1|27645.1|27654.6|27647.6|27662.1|27655.1|27647.1|27640.1|269
1610052900000|2021-01-07 20:55:00|27652.1|27645.1|27617.1|27610.1|27657.1|27650.1|27612.1|27605.1|439
1610053200000|2021-01-07 21:00:00|27614.6|27607.6|27602.1|27595.1|27627.1|27620.1|27602.1|27595.1|124
1610053500000|2021-01-07 21:05:00|27607.1|27600.1|27612.1|27605.1|27622.1|27615.1|27602.1|27595.1|37
1610053800000|2021-01-07 21:10:00|27609.6|27602.6|27626.1|27611.1|27637.1|27630.1|27609.6|27602.6|28
1610054100000|2021-01-07 21:15:00|27628.6|27613.6|27631.1|27616.1|27631.1|27616.1|27626.1|27611.1|4
1610054400000|2021-01-07 21:20:00|||||||||2
1610054700000|2021-01-07 21:25:00|27633.6|27618.6|27636.1|27621.1|27636.1|27621.1|27633.6|27618.6|0
1610055000000|2021-01-07 21:30:00|27641.1|27626.1|27641.1|27626.1|27646.1|27631.1|27641.1|27626.1|11
1610055300000|2021-01-07 21:35:00|27636.1|27621.1|27628.6|27613.6|27638.6|27623.6|27621.1|27606.1|34
1610055600000|2021-01-07 21:40:00|27626.1|27611.1|27631.1|27616.1|27631.1|27616.1|27626.1|27611.1|0
1610055900000|2021-01-07 21:45:00|27628.6|27613.6|27616.1|27601.1|27636.1|27621.1|27616.1|27601.1|32
1610056200000|2021-01-07 21:50:00|27618.6|27603.6|27618.6|27603.6|27621.1|27606.1|27616.1|27601.1|9
1610056500000|2021-01-07 21:55:00|27613.6|27598.6|27618.4|27588.4|27618.6|27598.6|27608.6|27584.8|24
1610056800000|2021-01-07 22:00:00|27618.8|27588.8|27621.3|27591.3|27622.9|27592.9|27616.1|27586.1|0
1610057100000|2021-01-07 22:05:00|27621|27591|27619.1|27589.1|27621|27591|27618.7|27588.7|0
1610057400000|2021-01-07 22:10:00|27619.3|27589.3|27618.7|27588.7|27619.3|27589.3|27618.4|27588.4|0
1610057700000|2021-01-07 22:15:00|27618.9|27588.9|27621.3|27591.3|27621.7|27591.7|27618.7|27588.7|0
1610058000000|2021-01-07 22:20:00|27621.2|27591.2|27623.2|27593.2|27623.2|27593.2|27621.2|27591.2|0
1610058300000|2021-01-07 22:25:00|27621.7|27591.7|27621.7|27591.7|27622.5|27592.5|27618.8|27588.8|0
1610058600000|2021-01-07 22:30:00|27623.6|27593.6|27622.2|27592.2|27623.6|27593.6|27622.2|27592.2|0
1610058900000|2021-01-07 22:35:00|27622.3|27592.3|27621.2|27591.2|27622.3|27592.3|27619.4|27589.4|0
1610059200000|2021-01-07 22:40:00|27621.4|27591.4|27621.6|27591.6|27623.5|27593.5|27620.9|27590.9|0
1610059500000|2021-01-07 22:45:00|27620.9|27590.9|27618.4|27588.4|27621.4|27591.4|27618.4|27588.4|0
1610059800000|2021-01-07 22:50:00|27620.6|27590.6|27620|27590|27621|27591|27620|27590|0
1610060100000|2021-01-07 22:55:00|27620.3|27590.3|27621.6|27591.6|27621.8|27591.8|27620.3|27590.3|0
1610060400000|2021-01-07 23:00:00|27616.4|27586.4|27618.6|27603.6|27620.2|27603.6|27603|27573|26
1610060700000|2021-01-07 23:05:00|27616.1|27601.1|27623.6|27608.6|27626.1|27611.1|27616.1|27601.1|17
1610061000000|2021-01-07 23:10:00|27626.1|27611.1|27628.6|27613.6|27633.6|27618.6|27626.1|27611.1|11
1610061300000|2021-01-07 23:15:00|27631.1|27616.1|27626.1|27611.1|27631.1|27616.1|27621.1|27606.1|34
1610061600000|2021-01-07 23:20:00|27628.6|27613.6|27626.1|27611.1|27636.1|27621.1|27626.1|27611.1|10
1610061900000|2021-01-07 23:25:00|27621.1|27606.1|27623.6|27608.6|27626.1|27611.1|27613.6|27598.6|83
1610062200000|2021-01-07 23:30:00|27626.1|27611.1|27632.1|27625.1|27639.6|27632.6|27597.1|27590.1|18208
1610062500000|2021-01-07 23:35:00|27634.6|27627.6|27652.2|27645.2|27662.2|27655.2|27632.1|27625.1|195
1610062800000|2021-01-07 23:40:00|27657.2|27650.2|27667.2|27660.2|27697.2|27690.2|27657.2|27650.2|533
1610063100000|2021-01-07 23:45:00|27674.7|27667.7|27687.2|27680.2|27732.2|27725.2|27662.2|27655.2|1119
1610063400000|2021-01-07 23:50:00|27692.2|27685.2|27692.2|27685.2|27707.2|27700.2|27682.2|27675.2|342
1610063700000|2021-01-07 23:55:00|27694.7|27687.7|27707.2|27700.2|27727.2|27720.2|27682.2|27675.2|661
1610064000000|2021-01-08 00:00:00|27742.2|27735.2|27687.2|27680.2|27744.7|27737.7|27682.2|27675.2|2053
1610064300000|2021-01-08 00:05:00|27689.7|27682.7|27767.2|27760.2|27777.2|27770.2|27677.2|27670.2|1014
1610064600000|2021-01-08 00:10:00|27769.7|27762.7|27702.2|27695.2|27787.2|27780.2|27702.2|27695.2|914
1610064900000|2021-01-08 00:15:00|27697.2|27690.2|27722.2|27715.2|27732.2|27725.2|27687.2|27680.2|672
1610065200000|2021-01-08 00:20:00|27724.7|27717.7|27732.2|27725.2|27737.2|27730.2|27722.2|27715.2|383
1610065500000|2021-01-08 00:25:00|27727.2|27720.2|27834.7|27827.7|27842.2|27835.2|27722.2|27715.2|1209
1610065800000|2021-01-08 00:30:00|27832.2|27825.2|27797.2|27790.2|27844.7|27837.7|27797.2|27790.2|893
1610066100000|2021-01-08 00:35:00|27802.2|27795.2|27794.7|27787.7|27817.2|27810.2|27779.7|27772.7|494
1610066400000|2021-01-08 00:40:00|27797.2|27790.2|27807.2|27800.2|27817.2|27810.2|27787.2|27780.2|253
1610066700000|2021-01-08 00:45:00|27812.2|27805.2|27842.2|27835.2|27852.2|27845.2|27802.2|27795.2|707
1610067000000|2021-01-08 00:50:00|27844.7|27837.7|27877.2|27870.2|27887.2|27880.2|27842.2|27835.2|597
1610067300000|2021-01-08 00:55:00|27879.7|27872.7|27902.2|27895.2|27922.2|27915.2|27877.2|27870.2|988
1610067600000|2021-01-08 01:00:00|27907.2|27900.2|27882.2|27875.2|27914.7|27907.7|27877.2|27870.2|541
1610067900000|2021-01-08 01:05:00|27884.7|27877.7|27867.2|27860.2|27887.2|27880.2|27862.2|27855.2|515
1610068200000|2021-01-08 01:10:00|27864.7|27857.7|27907.2|27900.2|27914.7|27907.7|27864.7|27857.7|349
1610068500000|2021-01-08 01:15:00|27902.2|27895.2|27867.2|27860.2|27907.2|27900.2|27862.2|27855.2|366
1610068800000|2021-01-08 01:20:00|27872.2|27865.2|27872.2|27865.2|27872.2|27865.2|27857.2|27850.2|232
1610069100000|2021-01-08 01:25:00|27874.7|27867.7|27892.2|27885.2|27892.2|27885.2|27862.2|27855.2|241
1610069400000|2021-01-08 01:30:00|27887.2|27880.2|27887.2|27880.2|27917.2|27910.2|27867.2|27860.2|400
1610069700000|2021-01-08 01:35:00|27889.7|27882.7|27882.2|27875.2|27902.2|27895.2|27877.2|27870.2|302
1610070000000|2021-01-08 01:40:00|27884.7|27877.7|27887.2|27880.2|27887.2|27880.2|27862.2|27855.2|300
1610070300000|2021-01-08 01:45:00|27884.7|27877.7|27887.2|27880.2|27899.7|27892.7|27882.2|27875.2|173
1610070600000|2021-01-08 01:50:00|27882.2|27875.2|27882.2|27875.2|27892.2|27885.2|27869.7|27862.7|401
1610070900000|2021-01-08 01:55:00|27884.7|27877.7|27897.2|27890.2|27907.2|27900.2|27882.2|27875.2|195
1610071200000|2021-01-08 02:00:00|27899.7|27892.7|27937.2|27930.2|27942.2|27935.2|27892.2|27885.2|471
1610071500000|2021-01-08 02:05:00|27934.7|27927.7|27922.2|27915.2|27937.2|27930.2|27912.2|27905.2|519
1610071800000|2021-01-08 02:10:00|27924.7|27917.7|27932.2|27925.2|27942.2|27935.2|27922.2|27915.2|193
1610072100000|2021-01-08 02:15:00|27934.7|27927.7|27957.2|27950.2|27977.2|27970.2|27934.7|27927.7|536
1610072400000|2021-01-08 02:20:00|27952.2|27945.2|27952.2|27945.2|27967.2|27960.2|27947.2|27940.2|251
1610072700000|2021-01-08 02:25:00|27954.7|27947.7|27954.7|27947.7|27979.7|27972.7|27952.2|27945.2|466
1610073000000|2021-01-08 02:30:00|27952.2|27945.2|27977.2|27970.2|27982.2|27975.2|27952.2|27945.2|457
1610073300000|2021-01-08 02:35:00|27972.2|27965.2|27962.2|27955.2|27972.2|27965.2|27947.2|27940.2|193
1610073600000|2021-01-08 02:40:00|27964.7|27957.7|27987.2|27980.2|27992.2|27985.2|27962.2|27955.2|94
1610073900000|2021-01-08 02:45:00|27989.7|27982.7|27977.2|27970.2|27992.2|27985.2|27977.2|27970.2|98
1610074200000|2021-01-08 02:50:00|27972.2|27965.2|27962.2|27955.2|27977.2|27970.2|27962.2|27955.2|195
1610074500000|2021-01-08 02:55:00|27957.2|27950.2|27957.2|27950.2|27967.2|27960.2|27952.2|27945.2|140
1610074800000|2021-01-08 03:00:00|27959.7|27952.7|27967.2|27960.2|27972.2|27965.2|27957.2|27950.2|101
1610075100000|2021-01-08 03:05:00|27962.2|27955.2|27962.2|27955.2|27967.2|27960.2|27952.2|27945.2|107
1610075400000|2021-01-08 03:10:00|27964.7|27957.7|27962.2|27955.2|27967.2|27960.2|27947.2|27940.2|143
1610075700000|2021-01-08 03:15:00|27964.7|27957.7|27977.2|27970.2|27982.2|27975.2|27962.2|27955.2|111
1610076000000|2021-01-08 03:20:00|27979.7|27972.7|27977.2|27970.2|27992.2|27985.2|27977.2|27970.2|117
1610076300000|2021-01-08 03:25:00|27974.7|27967.7|27972.2|27965.2|27987.2|27980.2|27969.7|27962.7|167
1610076600000|2021-01-08 03:30:00|27974.7|27967.7|27972.2|27965.2|27979.7|27972.7|27967.2|27960.2|310
1610076900000|2021-01-08 03:35:00|27967.2|27960.2|27947.2|27940.2|27974.7|27967.7|27937.2|27930.2|298
1610077200000|2021-01-08 03:40:00|27949.7|27942.7|27972.2|27965.2|27972.2|27965.2|27947.2|27940.2|273
1610077500000|2021-01-08 03:45:00|27967.2|27960.2|28012.2|28005.2|28022.2|28015.2|27964.7|27957.7|999
1610077800000|2021-01-08 03:50:00|28017.2|28010.2|28039.7|28032.7|28039.7|28032.7|28012.2|28005.2|457
1610078100000|2021-01-08 03:55:00|28042.2|28035.2|28037.2|28030.2|28042.2|28035.2|28012.2|28005.2|237
1610078400000|2021-01-08 04:00:00|28042.2|28035.2|28052.2|28045.2|28067.2|28060.2|28039.7|28032.7|588
1610078700000|2021-01-08 04:05:00|28047.2|28040.2|27987.2|27980.2|28052.2|28045.2|27987.2|27980.2|645
1610079000000|2021-01-08 04:10:00|27982.2|27975.2|27962.2|27955.2|28007.2|28000.2|27962.2|27955.2|512
1610079300000|2021-01-08 04:15:00|27957.2|27950.2|27972.2|27965.2|27982.2|27975.2|27949.7|27942.7|409
1610079600000|2021-01-08 04:20:00|27967.2|27960.2|27952.2|27945.2|27972.2|27965.2|27952.2|27945.2|295
1610079900000|2021-01-08 04:25:00|27949.7|27942.7|27902.2|27895.2|27957.2|27950.2|27892.2|27885.2|851
1610080200000|2021-01-08 04:30:00|27904.7|27897.7|27942.2|27935.2|27942.2|27935.2|27904.7|27897.7|575
1610080500000|2021-01-08 04:35:00|27939.7|27932.7|27977.2|27970.2|27982.2|27975.2|27937.2|27930.2|463
1610080800000|2021-01-08 04:40:00|27974.7|27967.7|28012.2|28005.2|28012.2|28005.2|27972.2|27965.2|520
1610081100000|2021-01-08 04:45:00|28014.7|28007.7|28022.2|28015.2|28029.7|28022.7|28002.2|27995.2|448
1610081400000|2021-01-08 04:50:00|28027.2|28020.2|28017.2|28010.2|28029.7|28022.7|28002.2|27995.2|235
1610081700000|2021-01-08 04:55:00|28014.7|28007.7|28029.7|28022.7|28037.2|28030.2|28012.2|28005.2|223
1610082000000|2021-01-08 05:00:00|28032.2|28025.2|28054.7|28047.7|28059.7|28052.7|28027.2|28020.2|453
1610082300000|2021-01-08 05:05:00|28057.2|28050.2|28057.2|28050.2|28064.7|28057.7|28052.2|28045.2|378
1610082600000|2021-01-08 05:10:00|28052.2|28045.2|28072.2|28065.2|28077.2|28070.2|28052.2|28045.2|405
1610082900000|2021-01-08 05:15:00|28077.2|28070.2|28077.2|28070.2|28082.2|28075.2|28057.2|28050.2|317
1610083200000|2021-01-08 05:20:00|28074.7|28067.7|28084.7|28077.7|28089.7|28082.7|28069.7|28062.7|210
1610083500000|2021-01-08 05:25:00|28082.2|28075.2|28062.2|28055.2|28087.2|28080.2|28052.2|28045.2|470
1610083800000|2021-01-08 05:30:00|28064.7|28057.7|28032.2|28025.2|28072.2|28065.2|28027.2|28020.2|552
1610084100000|2021-01-08 05:35:00|28027.2|28020.2|28032.2|28025.2|28052.2|28045.2|28027.2|28020.2|618
1610084400000|2021-01-08 05:40:00|28027.2|28020.2|28032.2|28025.2|28042.2|28035.2|28022.2|28015.2|333
1610084700000|2021-01-08 05:45:00|28037.2|28030.2|28037.2|28030.2|28042.2|28035.2|28024.7|28017.7|629
1610085000000|2021-01-08 05:50:00|28039.7|28032.7|28077.2|28070.2|28082.2|28075.2|28039.7|28032.7|537
1610085300000|2021-01-08 05:55:00|28072.2|28065.2|28112.2|28105.2|28112.2|28105.2|28067.2|28060.2|1748
1610085600000|2021-01-08 06:00:00|28114.7|28107.7|28102.2|28095.2|28132.2|28125.2|28092.2|28085.2|4132
1610085900000|2021-01-08 06:05:00|28104.7|28097.7|28177.2|28170.2|28184.7|28177.7|28104.7|28097.7|3482
1610086200000|2021-01-08 06:10:00|28179.7|28172.7|28169.7|28162.7|28232.2|28225.2|28162.2|28155.2|1510
1610086500000|2021-01-08 06:15:00|28167.2|28160.2|28172.2|28165.2|28179.7|28172.7|28154.7|28147.7|639
1610086800000|2021-01-08 06:20:00|28167.2|28160.2|28172.2|28165.2|28172.2|28165.2|28162.2|28155.2|339
1610087100000|2021-01-08 06:25:00|28167.2|28160.2|28177.2|28170.2|28187.2|28180.2|28162.2|28155.2|212
1610087400000|2021-01-08 06:30:00|28169.7|28162.7|28147.2|28140.2|28172.2|28165.2|28142.2|28135.2|73
1610087700000|2021-01-08 06:35:00|28152.2|28145.2|28157.2|28150.2|28172.2|28165.2|28149.7|28142.7|34
1610088000000|2021-01-08 06:40:00|28162.2|28155.2|28144.7|28137.7|28162.2|28155.2|28137.2|28130.2|92
1610088300000|2021-01-08 06:45:00|28147.2|28140.2|28142.2|28135.2|28154.7|28147.7|28137.2|28130.2|167
1610088600000|2021-01-08 06:50:00|28147.2|28140.2|28137.2|28130.2|28149.7|28142.7|28137.2|28130.2|24
1610088900000|2021-01-08 06:55:00|28142.2|28135.2|28162.2|28155.2|28162.2|28155.2|28142.2|28135.2|63
1610089200000|2021-01-08 07:00:00|28164.7|28157.7|28157.2|28150.2|28177.2|28170.2|28147.2|28140.2|49
1610089500000|2021-01-08 07:05:00|28154.7|28147.7|28167.2|28160.2|28184.7|28177.7|28152.2|28145.2|68
1610089800000|2021-01-08 07:10:00|28169.7|28162.7|28164.7|28157.7|28172.2|28165.2|28162.2|28155.2|30
1610090100000|2021-01-08 07:15:00|28167.2|28160.2|28152.2|28145.2|28167.2|28160.2|28152.2|28145.2|89
1610090400000|2021-01-08 07:20:00|28147.2|28140.2|28142.2|28135.2|28149.7|28142.7|28137.2|28130.2|90
1610090700000|2021-01-08 07:25:00|28139.7|28132.7|28172.2|28165.2|28174.7|28167.7|28137.2|28130.2|104
1610091000000|2021-01-08 07:30:00|28169.7|28162.7|28187.2|28180.2|28187.2|28180.2|28142.2|28135.2|248
1610091300000|2021-01-08 07:35:00|28192.2|28185.2|28187.2|28180.2|28192.2|28185.2|28167.2|28160.2|214
1610091600000|2021-01-08 07:40:00|28184.7|28177.7|28204.7|28197.7|28212.2|28205.2|28172.2|28165.2|216
1610091900000|2021-01-08 07:45:00|28202.2|28195.2|28237.2|28230.2|28237.2|28230.2|28202.2|28195.2|199
1610092200000|2021-01-08 07:50:00|28234.7|28227.7|28247.2|28240.2|28262.2|28255.2|28227.2|28220.2|341
1610092500000|2021-01-08 07:55:00|28244.7|28237.7|28262.2|28255.2|28272.2|28265.2|28244.7|28237.7|200
1610092800000|2021-01-08 08:00:00|28259.7|28252.7|28277.2|28270.2|28289.7|28282.7|28222.2|28215.2|458
1610093100000|2021-01-08 08:05:00|28279.7|28272.7|28229.7|28222.7|28279.7|28272.7|28229.7|28222.7|436
1610093400000|2021-01-08 08:10:00|28232.2|28225.2|28232.2|28225.2|28242.2|28235.2|28222.2|28215.2|289
1610093700000|2021-01-08 08:15:00|28237.2|28230.2|28242.2|28235.2|28242.2|28235.2|28227.2|28220.2|239
1610094000000|2021-01-08 08:20:00|28239.7|28232.7|28207.2|28200.2|28242.2|28235.2|28202.2|28195.2|183
1610094300000|2021-01-08 08:25:00|28204.7|28197.7|28214.7|28207.7|28237.2|28230.2|28204.7|28197.7|153
1610094600000|2021-01-08 08:30:00|28212.2|28205.2|28202.2|28195.2|28217.2|28210.2|28187.2|28180.2|251
1610094900000|2021-01-08 08:35:00|28207.2|28200.2|28212.2|28205.2|28217.2|28210.2|28202.2|28195.2|182
1610095200000|2021-01-08 08:40:00|28209.7|28202.7|28237.2|28230.2|28239.7|28232.7|28202.2|28195.2|170
1610095500000|2021-01-08 08:45:00|28232.2|28225.2|28237.2|28230.2|28252.2|28245.2|28227.2|28220.2|637
1610095800000|2021-01-08 08:50:00|28242.2|28235.2|28212.2|28205.2|28247.2|28240.2|28202.2|28195.2|185
1610096100000|2021-01-08 08:55:00|28214.7|28207.7|28202.2|28195.2|28217.2|28210.2|28197.2|28190.2|72
1610096400000|2021-01-08 09:00:00|28207.2|28200.2|28164.7|28157.7|28207.2|28200.2|28162.2|28155.2|151
1610096700000|2021-01-08 09:05:00|28162.2|28155.2|28212.2|28205.2|28212.2|28205.2|28162.2|28155.2|385
1610097000000|2021-01-08 09:10:00|28207.2|28200.2|28202.2|28195.2|28212.2|28205.2|28192.2|28185.2|50
1610097300000|2021-01-08 09:15:00|28199.7|28192.7|28202.2|28195.2|28212.2|28205.2|28192.2|28185.2|64
1610097600000|2021-01-08 09:20:00|28204.7|28197.7|28182.2|28175.2|28207.2|28200.2|28177.2|28170.2|60
1610097900000|2021-01-08 09:25:00|28177.2|28170.2|28147.2|28140.2|28179.7|28172.7|28142.2|28135.2|282
1610098200000|2021-01-08 09:30:00|28152.2|28145.2|28162.2|28155.2|28167.2|28160.2|28152.2|28145.2|135
1610098500000|2021-01-08 09:35:00|28164.7|28157.7|28157.2|28150.2|28167.2|28160.2|28147.2|28140.2|105
1610098800000|2021-01-08 09:40:00|28159.7|28152.7|28154.7|28147.7|28162.2|28155.2|28142.2|28135.2|155
1610099100000|2021-01-08 09:45:00|28157.2|28150.2|28172.2|28165.2|28179.7|28172.7|28154.7|28147.7|277
1610099400000|2021-01-08 09:50:00|28174.7|28167.7|28182.2|28175.2|28182.2|28175.2|28172.2|28165.2|66
1610099700000|2021-01-08 09:55:00|28187.2|28180.2|28192.2|28185.2|28192.2|28185.2|28172.2|28165.2|168
1610100000000|2021-01-08 10:00:00|28189.7|28182.7|28192.2|28185.2|28199.7|28192.7|28172.2|28165.2|238
1610100300000|2021-01-08 10:05:00|28197.2|28190.2|28192.2|28185.2|28199.7|28192.7|28187.2|28180.2|26
1610100600000|2021-01-08 10:10:00|28194.7|28187.7|28207.2|28200.2|28212.2|28205.2|28192.2|28185.2|50
1610100900000|2021-01-08 10:15:00|28209.7|28202.7|28207.2|28200.2|28212.2|28205.2|28202.2|28195.2|45
1610101200000|2021-01-08 10:20:00|28212.2|28205.2|28212.2|28205.2|28227.2|28220.2|28207.2|28200.2|127
1610101500000|2021-01-08 10:25:00|28214.7|28207.7|28199.7|28192.7|28217.2|28210.2|28197.2|28190.2|35
1610101800000|2021-01-08 10:30:00|28197.2|28190.2|28184.7|28177.7|28207.2|28200.2|28179.7|28172.7|53
1610102100000|2021-01-08 10:35:00|28187.2|28180.2|28202.2|28195.2|28202.2|28195.2|28182.2|28175.2|58
1610102400000|2021-01-08 10:40:00|28197.2|28190.2|28172.2|28165.2|28199.7|28192.7|28167.2|28160.2|93
1610102700000|2021-01-08 10:45:00|28169.7|28162.7|28182.2|28175.2|28182.2|28175.2|28167.2|28160.2|35
1610103000000|2021-01-08 10:50:00|28187.2|28180.2|28177.2|28170.2|28187.2|28180.2|28172.2|28165.2|45
1610103300000|2021-01-08 10:55:00|28174.7|28167.7|28162.2|28155.2|28177.2|28170.2|28152.2|28145.2|345
1610103600000|2021-01-08 11:00:00|28159.7|28152.7|28152.2|28145.2|28162.2|28155.2|28147.2|28140.2|223
1610103900000|2021-01-08 11:05:00|28149.7|28142.7|28157.2|28150.2|28159.7|28152.7|28147.2|28140.2|67
1610104200000|2021-01-08 11:10:00|28154.7|28147.7|28172.2|28165.2|28172.2|28165.2|28154.7|28147.7|44
1610104500000|2021-01-08 11:15:00|28169.7|28162.7|28172.2|28165.2|28172.2|28165.2|28169.7|28162.7|1
1610104800000|2021-01-08 11:20:00|28177.2|28170.2|28182.2|28175.2|28187.2|28180.2|28177.2|28170.2|62
1610105100000|2021-01-08 11:25:00|28184.7|28177.7|28182.2|28175.2|28192.2|28185.2|28182.2|28175.2|31
1610105400000|2021-01-08 11:30:00|28179.7|28172.7|28162.2|28155.2|28182.2|28175.2|28162.2|28155.2|29
1610105700000|2021-01-08 11:35:00|28164.7|28157.7|28167.2|28160.2|28167.2|28160.2|28152.2|28145.2|269
1610106000000|2021-01-08 11:40:00|28164.7|28157.7|28177.2|28170.2|28182.2|28175.2|28162.2|28155.2|67
1610106300000|2021-01-08 11:45:00|28182.2|28175.2|28167.2|28160.2|28182.2|28175.2|28162.2|28155.2|88
1610106600000|2021-01-08 11:50:00|28169.7|28162.7|28177.2|28170.2|28177.2|28170.2|28167.2|28160.2|15
1610106900000|2021-01-08 11:55:00|28174.7|28167.7|28167.2|28160.2|28177.2|28170.2|28162.2|28155.2|77
1610107200000|2021-01-08 12:00:00|28164.7|28157.7|28162.2|28155.2|28172.2|28165.2|28162.2|28155.2|94
1610107500000|2021-01-08 12:05:00|28159.7|28152.7|28157.2|28150.2|28159.7|28152.7|28147.2|28140.2|66
1610107800000|2021-01-08 12:10:00|28159.7|28152.7|28162.2|28155.2|28169.7|28162.7|28157.2|28150.2|84
1610108100000|2021-01-08 12:15:00|28159.7|28152.7|28172.2|28165.2|28172.2|28165.2|28157.2|28150.2|42
1610108400000|2021-01-08 12:20:00|28167.2|28160.2|28167.2|28160.2|28169.7|28162.7|28162.2|28155.2|19
1610108700000|2021-01-08 12:25:00|28162.2|28155.2|28157.2|28150.2|28164.7|28157.7|28152.2|28145.2|30
1610109000000|2021-01-08 12:30:00|28152.2|28145.2|28157.2|28150.2|28162.2|28155.2|28152.2|28145.2|31
1610109300000|2021-01-08 12:35:00|28159.7|28152.7|28152.2|28145.2|28159.7|28152.7|28152.2|28145.2|15
1610109600000|2021-01-08 12:40:00|28154.7|28147.7|28147.2|28140.2|28157.2|28150.2|28147.2|28140.2|16
1610109900000|2021-01-08 12:45:00|28142.2|28135.2|28142.2|28135.2|28147.2|28140.2|28137.2|28130.2|36
1610110200000|2021-01-08 12:50:00|28144.7|28137.7|28134.7|28127.7|28144.7|28137.7|28132.2|28125.2|70
1610110500000|2021-01-08 12:55:00|28137.2|28130.2|28137.2|28130.2|28137.2|28130.2|28132.2|28125.2|38
1610110800000|2021-01-08 13:00:00|28142.2|28135.2|28152.2|28145.2|28152.2|28145.2|28142.2|28135.2|64
1610111100000|2021-01-08 13:05:00|28154.7|28147.7|28157.2|28150.2|28164.7|28157.7|28152.2|28145.2|73
1610111400000|2021-01-08 13:10:00|28159.7|28152.7|28169.7|28162.7|28172.2|28165.2|28157.2|28150.2|30
1610111700000|2021-01-08 13:15:00|28172.2|28165.2|28174.7|28167.7|28177.2|28170.2|28169.7|28162.7|47
1610112000000|2021-01-08 13:20:00|28177.2|28170.2|28164.7|28157.7|28182.2|28175.2|28162.2|28155.2|45
1610112300000|2021-01-08 13:25:00|28162.2|28155.2|28154.7|28147.7|28167.2|28160.2|28149.7|28142.7|69
1610112600000|2021-01-08 13:30:00|28139.7|28132.7|28147.2|28140.2|28154.7|28147.7|28132.2|28125.2|248
1610112900000|2021-01-08 13:35:00|28149.7|28142.7|28184.7|28177.7|28187.2|28180.2|28142.2|28135.2|137
1610113200000|2021-01-08 13:40:00|28187.2|28180.2|28172.2|28165.2|28187.2|28180.2|28172.2|28165.2|113
1610113500000|2021-01-08 13:45:00|28167.2|28160.2|28157.2|28150.2|28172.2|28165.2|28152.2|28145.2|99
1610113800000|2021-01-08 13:50:00|28152.2|28145.2|28107.2|28100.2|28157.2|28150.2|28107.2|28100.2|141
1610114100000|2021-01-08 13:55:00|28109.7|28102.7|28117.2|28110.2|28127.2|28120.2|28107.2|28100.2|83
1610114400000|2021-01-08 14:00:00|28114.7|28107.7|28137.2|28130.2|28137.2|28130.2|28112.2|28105.2|126
1610114700000|2021-01-08 14:05:00|28142.2|28135.2|28157.2|28150.2|28157.2|28150.2|28139.7|28132.7|66
1610115000000|2021-01-08 14:10:00|28152.2|28145.2|28167.2|28160.2|28169.7|28162.7|28152.2|28145.2|53
1610115300000|2021-01-08 14:15:00|28169.7|28162.7|28172.2|28165.2|28177.2|28170.2|28162.2|28155.2|74
1610115600000|2021-01-08 14:20:00|28167.2|28160.2|28177.2|28170.2|28189.7|28182.7|28167.2|28160.2|131
1610115900000|2021-01-08 14:25:00|28182.2|28175.2|28172.2|28165.2|28187.2|28180.2|28172.2|28165.2|142
1610116200000|2021-01-08 14:30:00|28174.7|28167.7|28162.2|28155.2|28214.7|28207.7|28147.2|28140.2|900
1610116500000|2021-01-08 14:35:00|28167.2|28160.2|28142.2|28135.2|28177.2|28170.2|28137.2|28130.2|438
1610116800000|2021-01-08 14:40:00|28144.7|28137.7|28192.2|28185.2|28197.2|28190.2|28142.2|28135.2|310
1610117100000|2021-01-08 14:45:00|28197.2|28190.2|28162.2|28155.2|28197.2|28190.2|28142.2|28135.2|245
1610117400000|2021-01-08 14:50:00|28157.2|28150.2|28167.2|28160.2|28177.2|28170.2|28147.2|28140.2|177
1610117700000|2021-01-08 14:55:00|28164.7|28157.7|28167.2|28160.2|28172.2|28165.2|28157.2|28150.2|132
1610118000000|2021-01-08 15:00:00|28172.2|28165.2|28192.2|28185.2|28192.2|28185.2|28172.2|28165.2|153
1610118300000|2021-01-08 15:05:00|28187.2|28180.2|28187.2|28180.2|28207.2|28200.2|28182.2|28175.2|179
1610118600000|2021-01-08 15:10:00|28189.7|28182.7|28184.7|28177.7|28199.7|28192.7|28182.2|28175.2|66
1610118900000|2021-01-08 15:15:00|28182.2|28175.2|28197.2|28190.2|28202.2|28195.2|28177.2|28170.2|136
1610119200000|2021-01-08 15:20:00|28194.7|28187.7|28157.2|28150.2|28197.2|28190.2|28157.2|28150.2|272
1610119500000|2021-01-08 15:25:00|28152.2|28145.2|28092.2|28085.2|28164.7|28157.7|28087.2|28080.2|687
1610119800000|2021-01-08 15:30:00|28089.7|28082.7|28127.2|28120.2|28132.2|28125.2|28087.2|28080.2|316
1610120100000|2021-01-08 15:35:00|28122.2|28115.2|28137.2|28130.2|28147.2|28140.2|28122.2|28115.2|351
1610120400000|2021-01-08 15:40:00|28134.7|28127.7|28167.2|28160.2|28172.2|28165.2|28132.2|28125.2|186
1610120700000|2021-01-08 15:45:00|28164.7|28157.7|28182.2|28175.2|28192.2|28185.2|28159.7|28152.7|226
1610121000000|2021-01-08 15:50:00|28187.2|28180.2|28177.2|28170.2|28187.2|28180.2|28172.2|28165.2|139
1610121300000|2021-01-08 15:55:00|28179.7|28172.7|28182.2|28175.2|28187.2|28180.2|28172.2|28165.2|129
1610121600000|2021-01-08 16:00:00|28177.2|28170.2|28192.2|28185.2|28197.2|28190.2|28177.2|28170.2|176
1610121900000|2021-01-08 16:05:00|28187.2|28180.2|28167.2|28160.2|28192.2|28185.2|28162.2|28155.2|228
1610122200000|2021-01-08 16:10:00|28169.7|28162.7|28172.2|28165.2|28177.2|28170.2|28152.2|28145.2|279
1610122500000|2021-01-08 16:15:00|28174.7|28167.7|28167.2|28160.2|28179.7|28172.7|28152.2|28145.2|259
1610122800000|2021-01-08 16:20:00|28164.7|28157.7|28157.2|28150.2|28167.2|28160.2|28132.2|28125.2|475
1610123100000|2021-01-08 16:25:00|28152.2|28145.2|28162.2|28155.2|28167.2|28160.2|28147.2|28140.2|287
1610123400000|2021-01-08 16:30:00|28157.2|28150.2|28167.2|28160.2|28177.2|28170.2|28142.2|28135.2|230
1610123700000|2021-01-08 16:35:00|28172.2|28165.2|28174.7|28167.7|28184.7|28177.7|28172.2|28165.2|241
1610124000000|2021-01-08 16:40:00|28177.2|28170.2|28172.2|28165.2|28177.2|28170.2|28162.2|28155.2|150
1610124300000|2021-01-08 16:45:00|28177.2|28170.2|28182.2|28175.2|28184.7|28177.7|28167.2|28160.2|152
1610124600000|2021-01-08 16:50:00|28177.2|28170.2|28187.2|28180.2|28187.2|28180.2|28172.2|28165.2|79
1610124900000|2021-01-08 16:55:00|28189.7|28182.7|28187.2|28180.2|28192.2|28185.2|28177.2|28170.2|255
1610125200000|2021-01-08 17:00:00|28182.2|28175.2|28159.7|28152.7|28187.2|28180.2|28157.2|28150.2|108
1610125500000|2021-01-08 17:05:00|28162.2|28155.2|28192.2|28185.2|28197.2|28190.2|28157.2|28150.2|101
1610125800000|2021-01-08 17:10:00|28189.7|28182.7|28207.2|28200.2|28207.2|28200.2|28187.2|28180.2|113
1610126100000|2021-01-08 17:15:00|28202.2|28195.2|28207.2|28200.2|28212.2|28205.2|28199.7|28192.7|39
1610126400000|2021-01-08 17:20:00|28204.7|28197.7|28212.2|28205.2|28217.2|28210.2|28202.2|28195.2|92
1610126700000|2021-01-08 17:25:00|28214.7|28207.7|28202.2|28195.2|28217.2|28210.2|28202.2|28195.2|126
1610127000000|2021-01-08 17:30:00|28207.2|28200.2|28212.2|28205.2|28214.7|28207.7|28197.2|28190.2|112
1610127300000|2021-01-08 17:35:00|28214.7|28207.7|28202.2|28195.2|28214.7|28207.7|28197.2|28190.2|100
1610127600000|2021-01-08 17:40:00|28204.7|28197.7|28202.2|28195.2|28212.2|28205.2|28202.2|28195.2|230
1610127900000|2021-01-08 17:45:00|28204.7|28197.7|28172.2|28165.2|28207.2|28200.2|28169.7|28162.7|331
1610128200000|2021-01-08 17:50:00|28174.7|28167.7|28184.7|28177.7|28192.2|28185.2|28172.2|28165.2|165
1610128500000|2021-01-08 17:55:00|28187.2|28180.2|28179.7|28172.7|28192.2|28185.2|28172.2|28165.2|61
1610128800000|2021-01-08 18:00:00|28182.2|28175.2|28162.2|28155.2|28182.2|28175.2|28157.2|28150.2|98
1610129100000|2021-01-08 18:05:00|28164.7|28157.7|28167.2|28160.2|28172.2|28165.2|28157.2|28150.2|110
1610129400000|2021-01-08 18:10:00|28169.7|28162.7|28147.2|28140.2|28172.2|28165.2|28144.7|28137.7|68
1610129700000|2021-01-08 18:15:00|28149.7|28142.7|28122.2|28115.2|28149.7|28142.7|28119.7|28112.7|151
1610130000000|2021-01-08 18:20:00|28119.7|28112.7|28097.2|28090.2|28122.2|28115.2|28072.2|28065.2|564
1610130300000|2021-01-08 18:25:00|28094.7|28087.7|28097.2|28090.2|28112.2|28105.2|28092.2|28085.2|133
1610130600000|2021-01-08 18:30:00|28092.2|28085.2|28062.2|28055.2|28102.2|28095.2|28062.2|28055.2|227
1610130900000|2021-01-08 18:35:00|28059.7|28052.7|28069.7|28062.7|28087.2|28080.2|28034.7|28027.7|340
1610131200000|2021-01-08 18:40:00|28067.2|28060.2|28062.2|28055.2|28067.2|28060.2|28027.2|28020.2|192
1610131500000|2021-01-08 18:45:00|28059.7|28052.7|28072.2|28065.2|28087.2|28080.2|28057.2|28050.2|410
1610131800000|2021-01-08 18:50:00|28074.7|28067.7|28079.7|28072.7|28082.2|28075.2|28067.2|28060.2|54
1610132100000|2021-01-08 18:55:00|28077.2|28070.2|28084.7|28077.7|28092.2|28085.2|28072.2|28065.2|94
1610132400000|2021-01-08 19:00:00|28082.2|28075.2|28092.2|28085.2|28102.2|28095.2|28082.2|28075.2|137
1610132700000|2021-01-08 19:05:00|28089.7|28082.7|28107.2|28100.2|28112.2|28105.2|28087.2|28080.2|204
1610133000000|2021-01-08 19:10:00|28109.7|28102.7|28112.2|28105.2|28122.2|28115.2|28107.2|28100.2|67
1610133300000|2021-01-08 19:15:00|28107.2|28100.2|28122.2|28115.2|28132.2|28125.2|28104.7|28097.7|67
1610133600000|2021-01-08 19:20:00|28124.7|28117.7|28112.2|28105.2|28127.2|28120.2|28107.2|28100.2|47
1610133900000|2021-01-08 19:25:00|28107.2|28100.2|28142.2|28135.2|28152.2|28145.2|28107.2|28100.2|166
1610134200000|2021-01-08 19:30:00|28139.7|28132.7|28127.2|28120.2|28147.2|28140.2|28127.2|28120.2|74
1610134500000|2021-01-08 19:35:00|28124.7|28117.7|28127.2|28120.2|28137.2|28130.2|28117.2|28110.2|36
1610134800000|2021-01-08 19:40:00|28129.7|28122.7|28097.2|28090.2|28129.7|28122.7|28092.2|28085.2|94
1610135100000|2021-01-08 19:45:00|28094.7|28087.7|28127.2|28120.2|28127.2|28120.2|28089.7|28082.7|92
1610135400000|2021-01-08 19:50:00|28132.2|28125.2|28142.2|28135.2|28162.2|28155.2|28129.7|28122.7|152
1610135700000|2021-01-08 19:55:00|28144.7|28137.7|28147.2|28140.2|28157.2|28150.2|28137.2|28130.2|111
1610136000000|2021-01-08 20:00:00|28149.7|28142.7|28157.2|28150.2|28167.2|28160.2|28149.7|28142.7|109
1610136300000|2021-01-08 20:05:00|28154.7|28147.7|28167.2|28160.2|28172.2|28165.2|28147.2|28140.2|353
1610136600000|2021-01-08 20:10:00|28164.7|28157.7|28157.2|28150.2|28177.2|28170.2|28157.2|28150.2|128
1610136900000|2021-01-08 20:15:00|28162.2|28155.2|28162.2|28155.2|28172.2|28165.2|28157.2|28150.2|86
1610137200000|2021-01-08 20:20:00|28159.7|28152.7|28202.2|28195.2|28204.7|28197.7|28157.2|28150.2|398
1610137500000|2021-01-08 20:25:00|28199.7|28192.7|28202.2|28195.2|28202.2|28195.2|28172.2|28165.2|210
1610137800000|2021-01-08 20:30:00|28199.7|28192.7|28214.7|28207.7|28214.7|28207.7|28187.2|28180.2|65
1610138100000|2021-01-08 20:35:00|28217.2|28210.2|28224.7|28217.7|28227.2|28220.2|28202.2|28195.2|176
1610138400000|2021-01-08 20:40:00|28227.2|28220.2|28224.7|28217.7|28229.7|28222.7|28222.2|28215.2|76
1610138700000|2021-01-08 20:45:00|28222.2|28215.2|28237.2|28230.2|28242.2|28235.2|28222.2|28215.2|147
1610139000000|2021-01-08 20:50:00|28242.2|28235.2|28302.2|28295.2|28302.2|28295.2|28242.2|28235.2|547
1610139300000|2021-01-08 20:55:00|28307.2|28300.2|28312.2|28305.2|28314.7|28307.7|28292.2|28285.2|698
1610139600000|2021-01-08 21:00:00|28314.7|28307.7|28319.7|28312.7|28337.2|28330.2|28302.2|28295.2|233
1610139900000|2021-01-08 21:05:00|28317.2|28310.2|28304.7|28297.7|28317.2|28310.2|28304.7|28297.7|19
1610140200000|2021-01-08 21:10:00|28307.2|28300.2|28348.7|28333.7|28348.7|28337.7|28297.2|28290.2|61
1610140500000|2021-01-08 21:15:00|28346.2|28331.2|28331.2|28316.2|28348.7|28333.7|28321.2|28306.2|19
1610140800000|2021-01-08 21:20:00|28333.7|28318.7|28333.7|28318.7|28336.2|28321.2|28331.2|28316.2|5
1610141100000|2021-01-08 21:25:00|28336.2|28321.2|28323.7|28308.7|28336.2|28321.2|28316.2|28301.2|38
1610141400000|2021-01-08 21:30:00|28326.2|28311.2|28331.2|28316.2|28336.2|28321.2|28323.7|28308.7|20
1610141700000|2021-01-08 21:35:00|28326.2|28311.2|28346.2|28331.2|28346.2|28331.2|28326.2|28311.2|18
1610142000000|2021-01-08 21:40:00|28343.7|28328.7|28341.2|28326.2|28346.2|28331.2|28336.2|28321.2|9
1610142300000|2021-01-08 21:45:00|28336.2|28321.2|28366.2|28351.2|28366.2|28351.2|28321.2|28306.2|111
1610142600000|2021-01-08 21:50:00|28371.2|28356.2|28361.2|28346.2|28378.7|28363.7|28353.7|28338.7|32
1610142900000|2021-01-08 21:55:00|28351.2|28336.2|28365.2|28335.2|28366.3|28341.2|28338.7|28323.7|34
1610319600000|2021-01-10 23:00:00|28313.7|28298.7|28348.7|28333.7|28358.7|28343.7|28241.2|28226.2|166
1610319900000|2021-01-10 23:05:00|28351.2|28336.2|28328.7|28313.7|28356.2|28341.2|28328.7|28313.7|137
1610320200000|2021-01-10 23:10:00|28331.2|28316.2|28323.7|28308.7|28341.2|28326.2|28321.2|28306.2|27
1610320500000|2021-01-10 23:15:00|28326.2|28311.2|28303.7|28288.7|28333.7|28318.7|28296.2|28281.2|38
1610320800000|2021-01-10 23:20:00|28306.2|28291.2|28306.2|28291.2|28326.2|28311.2|28301.2|28286.2|51
1610321100000|2021-01-10 23:25:00|28303.7|28288.7|28266.2|28251.2|28303.7|28288.7|28261.2|28246.2|99
1610321400000|2021-01-10 23:30:00|28263.7|28248.7|28272.2|28265.2|28272.2|28265.2|28232.2|28225.2|22350
1610321700000|2021-01-10 23:35:00|28274.7|28267.7|28262.2|28255.2|28292.2|28285.2|28257.2|28250.2|125
1610322000000|2021-01-10 23:40:00|28257.2|28250.2|28224.7|28217.7|28264.7|28257.7|28212.2|28205.2|215
1610322300000|2021-01-10 23:45:00|28222.2|28215.2|28242.2|28235.2|28242.2|28235.2|28202.2|28195.2|92
1610322600000|2021-01-10 23:50:00|28239.7|28232.7|28187.2|28180.2|28239.7|28232.7|28187.2|28180.2|125
1610322900000|2021-01-10 23:55:00|28184.7|28177.7|28197.2|28190.2|28197.2|28190.2|28172.2|28165.2|188
1610323200000|2021-01-11 00:00:00|28192.2|28185.2|28249.7|28242.7|28249.7|28242.7|28182.2|28175.2|255
1610323500000|2021-01-11 00:05:00|28247.2|28240.2|28232.2|28225.2|28259.7|28252.7|28232.2|28225.2|128
1610323800000|2021-01-11 00:10:00|28229.7|28222.7|28237.2|28230.2|28252.2|28245.2|28217.2|28210.2|186
1610324100000|2021-01-11 00:15:00|28232.2|28225.2|28232.2|28225.2|28242.2|28235.2|28212.2|28205.2|185
1610324400000|2021-01-11 00:20:00|28229.7|28222.7|28222.2|28215.2|28237.2|28230.2|28222.2|28215.2|99
1610324700000|2021-01-11 00:25:00|28217.2|28210.2|28227.2|28220.2|28232.2|28225.2|28217.2|28210.2|75
1610325000000|2021-01-11 00:30:00|28229.7|28222.7|28217.2|28210.2|28237.2|28230.2|28212.2|28205.2|49
1610325300000|2021-01-11 00:35:00|28212.2|28205.2|28207.2|28200.2|28217.2|28210.2|28202.2|28195.2|68
1610325600000|2021-01-11 00:40:00|28202.2|28195.2|28187.2|28180.2|28207.2|28200.2|28182.2|28175.2|65
1610325900000|2021-01-11 00:45:00|28182.2|28175.2|28197.2|28190.2|28202.2|28195.2|28177.2|28170.2|52
1610326200000|2021-01-11 00:50:00|28199.7|28192.7|28212.2|28205.2|28214.7|28207.7|28187.2|28180.2|51
1610326500000|2021-01-11 00:55:00|28209.7|28202.7|28212.2|28205.2|28222.2|28215.2|28207.2|28200.2|46
1610326800000|2021-01-11 01:00:00|28207.2|28200.2|28212.2|28205.2|28217.2|28210.2|28192.2|28185.2|87
1610327100000|2021-01-11 01:05:00|28207.2|28200.2|28217.2|28210.2|28219.7|28212.7|28197.2|28190.2|53
1610327400000|2021-01-11 01:10:00|28219.7|28212.7|28227.2|28220.2|28227.2|28220.2|28212.2|28205.2|85
1610327700000|2021-01-11 01:15:00|28224.7|28217.7|28227.2|28220.2|28232.2|28225.2|28212.2|28205.2|121
1610328000000|2021-01-11 01:20:00|28232.2|28225.2|28242.2|28235.2|28257.2|28250.2|28232.2|28225.2|122
1610328300000|2021-01-11 01:25:00|28244.7|28237.7|28252.2|28245.2|28257.2|28250.2|28242.2|28235.2|30
1610328600000|2021-01-11 01:30:00|28249.7|28242.7|28227.2|28220.2|28252.2|28245.2|28227.2|28220.2|67
1610328900000|2021-01-11 01:35:00|28224.7|28217.7|28197.2|28190.2|28224.7|28217.7|28192.2|28185.2|181
1610329200000|2021-01-11 01:40:00|28199.7|28192.7|28187.2|28180.2|28222.2|28215.2|28187.2|28180.2|109
1610329500000|2021-01-11 01:45:00|28192.2|28185.2|28222.2|28215.2|28222.2|28215.2|28189.7|28182.7|107
1610329800000|2021-01-11 01:50:00|28217.2|28210.2|28212.2|28205.2|28227.2|28220.2|28207.2|28200.2|70
1610330100000|2021-01-11 01:55:00|28207.2|28200.2|28177.2|28170.2|28214.7|28207.7|28172.2|28165.2|162
1610330400000|2021-01-11 02:00:00|28174.7|28167.7|28157.2|28150.2|28187.2|28180.2|28144.7|28137.7|238
1610330700000|2021-01-11 02:05:00|28152.2|28145.2|28137.2|28130.2|28162.2|28155.2|28127.2|28120.2|218
1610331000000|2021-01-11 02:10:00|28139.7|28132.7|28172.2|28165.2|28172.2|28165.2|28132.2|28125.2|85
1610331300000|2021-01-11 02:15:00|28169.7|28162.7|28157.2|28150.2|28174.7|28167.7|28147.2|28140.2|62
1610331600000|2021-01-11 02:20:00|28159.7|28152.7|28182.2|28175.2|28187.2|28180.2|28144.7|28137.7|89
1610331900000|2021-01-11 02:25:00|28184.7|28177.7|28202.2|28195.2|28202.2|28195.2|28182.2|28175.2|171
1610332200000|2021-01-11 02:30:00|28207.2|28200.2|28202.2|28195.2|28207.2|28200.2|28194.7|28187.7|89
1610332500000|2021-01-11 02:35:00|28199.7|28192.7|28192.2|28185.2|28202.2|28195.2|28192.2|28185.2|97
1610332800000|2021-01-11 02:40:00|28194.7|28187.7|28197.2|28190.2|28199.7|28192.7|28192.2|28185.2|41
1610333100000|2021-01-11 02:45:00|28194.7|28187.7|28202.2|28195.2|28202.2|28195.2|28192.2|28185.2|55
1610333400000|2021-01-11 02:50:00|28199.7|28192.7|28202.2|28195.2|28202.2|28195.2|28192.2|28185.2|47
1610333700000|2021-01-11 02:55:00|28199.7|28192.7|28222.2|28215.2|28222.2|28215.2|28187.2|28180.2|77
1610334000000|2021-01-11 03:00:00|28219.7|28212.7|28214.7|28207.7|28222.2|28215.2|28207.2|28200.2|81
1610334300000|2021-01-11 03:05:00|28212.2|28205.2|28199.7|28192.7|28212.2|28205.2|28199.7|28192.7|12
1610334600000|2021-01-11 03:10:00|28197.2|28190.2|28187.2|28180.2|28197.2|28190.2|28169.7|28162.7|79
1610334900000|2021-01-11 03:15:00|28184.7|28177.7|28162.2|28155.2|28194.7|28187.7|28162.2|28155.2|59
1610335200000|2021-01-11 03:20:00|28164.7|28157.7|28154.7|28147.7|28169.7|28162.7|28154.7|28147.7|49
1610335500000|2021-01-11 03:25:00|28152.2|28145.2|28147.2|28140.2|28162.2|28155.2|28142.2|28135.2|46
1610335800000|2021-01-11 03:30:00|28149.7|28142.7|28169.7|28162.7|28172.2|28165.2|28144.7|28137.7|58
1610336100000|2021-01-11 03:35:00|28172.2|28165.2|28149.7|28142.7|28177.2|28170.2|28149.7|28142.7|45
1610336400000|2021-01-11 03:40:00|28152.2|28145.2|28154.7|28147.7|28162.2|28155.2|28147.2|28140.2|43
1610336700000|2021-01-11 03:45:00|28152.2|28145.2|28144.7|28137.7|28152.2|28145.2|28137.2|28130.2|48
1610337000000|2021-01-11 03:50:00|28147.2|28140.2|28144.7|28137.7|28154.7|28147.7|28139.7|28132.7|50
1610337300000|2021-01-11 03:55:00|28147.2|28140.2|28147.2|28140.2|28152.2|28145.2|28139.7|28132.7|34
1610337600000|2021-01-11 04:00:00|28144.7|28137.7|28152.2|28145.2|28162.2|28155.2|28142.2|28135.2|36
1610337900000|2021-01-11 04:05:00|28157.2|28150.2|28147.2|28140.2|28157.2|28150.2|28142.2|28135.2|97
1610338200000|2021-01-11 04:10:00|28144.7|28137.7|28142.2|28135.2|28144.7|28137.7|28137.2|28130.2|25
1610338500000|2021-01-11 04:15:00|28137.2|28130.2|28137.2|28130.2|28142.2|28135.2|28132.2|28125.2|68
1610338800000|2021-01-11 04:20:00|28139.7|28132.7|28122.2|28115.2|28142.2|28135.2|28117.2|28110.2|195
1610339100000|2021-01-11 04:25:00|28124.7|28117.7|28129.7|28122.7|28144.7|28137.7|28124.7|28117.7|202
1610339400000|2021-01-11 04:30:00|28127.2|28120.2|28132.2|28125.2|28137.2|28130.2|28094.7|28087.7|172
1610339700000|2021-01-11 04:35:00|28137.2|28130.2|28132.2|28125.2|28137.2|28130.2|28127.2|28120.2|33
1610340000000|2021-01-11 04:40:00|28129.7|28122.7|28127.2|28120.2|28137.2|28130.2|28127.2|28120.2|31
1610340300000|2021-01-11 04:45:00|28132.2|28125.2|28114.7|28107.7|28134.7|28127.7|28112.2|28105.2|61
1610340600000|2021-01-11 04:50:00|28117.2|28110.2|28099.7|28092.7|28117.2|28110.2|28087.2|28080.2|72
1610340900000|2021-01-11 04:55:00|28097.2|28090.2|28107.2|28100.2|28112.2|28105.2|28092.2|28085.2|45
1610341200000|2021-01-11 05:00:00|28102.2|28095.2|28122.2|28115.2|28132.2|28125.2|28102.2|28095.2|82
1610341500000|2021-01-11 05:05:00|28124.7|28117.7|28152.2|28145.2|28152.2|28145.2|28124.7|28117.7|54
1610341800000|2021-01-11 05:10:00|28147.2|28140.2|28147.2|28140.2|28152.2|28145.2|28134.7|28127.7|75
1610342100000|2021-01-11 05:15:00|28142.2|28135.2|28142.2|28135.2|28147.2|28140.2|28142.2|28135.2|66
1610342400000|2021-01-11 05:20:00|28147.2|28140.2|28129.7|28122.7|28147.2|28140.2|28124.7|28117.7|99
1610342700000|2021-01-11 05:25:00|28127.2|28120.2|28137.2|28130.2|28137.2|28130.2|28127.2|28120.2|79
1610343000000|2021-01-11 05:30:00|28132.2|28125.2|28132.2|28125.2|28132.2|28125.2|28117.2|28110.2|70
1610343300000|2021-01-11 05:35:00|28127.2|28120.2|28122.2|28115.2|28132.2|28125.2|28117.2|28110.2|92
1610343600000|2021-01-11 05:40:00|28119.7|28112.7|28107.2|28100.2|28122.2|28115.2|28102.2|28095.2|83
1610343900000|2021-01-11 05:45:00|28104.7|28097.7|28107.2|28100.2|28112.2|28105.2|28092.2|28085.2|61
1610344200000|2021-01-11 05:50:00|28102.2|28095.2|28104.7|28097.7|28117.2|28110.2|28097.2|28090.2|84
1610344500000|2021-01-11 05:55:00|28102.2|28095.2|28107.2|28100.2|28117.2|28110.2|28094.7|28087.7|112
1610344800000|2021-01-11 06:00:00|28104.7|28097.7|28092.2|28085.2|28107.2|28100.2|28089.7|28082.7|178
1610345100000|2021-01-11 06:05:00|28087.2|28080.2|28082.2|28075.2|28102.2|28095.2|28082.2|28075.2|161
1610345400000|2021-01-11 06:10:00|28084.7|28077.7|28077.2|28070.2|28089.7|28082.7|28062.2|28055.2|162
1610345700000|2021-01-11 06:15:00|28074.7|28067.7|28102.2|28095.2|28102.2|28095.2|28072.2|28065.2|55
1610346000000|2021-01-11 06:20:00|28099.7|28092.7|28092.2|28085.2|28099.7|28092.7|28087.2|28080.2|41
1610346300000|2021-01-11 06:25:00|28097.2|28090.2|28099.7|28092.7|28102.2|28095.2|28092.2|28085.2|22
1610346600000|2021-01-11 06:30:00|28097.2|28090.2|28112.2|28105.2|28112.2|28105.2|28097.2|28090.2|28
1610346900000|2021-01-11 06:35:00|28114.7|28107.7|28112.2|28105.2|28117.2|28110.2|28112.2|28105.2|17
1610347200000|2021-01-11 06:40:00|28117.2|28110.2|28102.2|28095.2|28117.2|28110.2|28099.7|28092.7|101
1610347500000|2021-01-11 06:45:00|28107.2|28100.2|28107.2|28100.2|28117.2|28110.2|28102.2|28095.2|91
1610347800000|2021-01-11 06:50:00|28104.7|28097.7|28104.7|28097.7|28109.7|28102.7|28102.2|28095.2|14
1610348100000|2021-01-11 06:55:00|28107.2|28100.2|28104.7|28097.7|28109.7|28102.7|28102.2|28095.2|61
1610348400000|2021-01-11 07:00:00|28107.2|28100.2|28127.2|28120.2|28127.2|28120.2|28097.2|28090.2|160
1610348700000|2021-01-11 07:05:00|28129.7|28122.7|28142.2|28135.2|28149.7|28142.7|28127.2|28120.2|123
1610349000000|2021-01-11 07:10:00|28139.7|28132.7|28147.2|28140.2|28152.2|28145.2|28139.7|28132.7|75
1610349300000|2021-01-11 07:15:00|28149.7|28142.7|28142.2|28135.2|28152.2|28145.2|28137.2|28130.2|18
1610349600000|2021-01-11 07:20:00|28137.2|28130.2|28142.2|28135.2|28142.2|28135.2|28134.7|28127.7|37
1610349900000|2021-01-11 07:25:00|28137.2|28130.2|28142.2|28135.2|28147.2|28140.2|28137.2|28130.2|27
1610350200000|2021-01-11 07:30:00|28137.2|28130.2|28122.2|28115.2|28139.7|28132.7|28122.2|28115.2|47
1610350500000|2021-01-11 07:35:00|28119.7|28112.7|28112.2|28105.2|28119.7|28112.7|28109.7|28102.7|58
1610350800000|2021-01-11 07:40:00|28109.7|28102.7|28127.2|28120.2|28132.2|28125.2|28107.2|28100.2|22
1610351100000|2021-01-11 07:45:00|28124.7|28117.7|28149.7|28142.7|28157.2|28150.2|28122.2|28115.2|40
1610351400000|2021-01-11 07:50:00|28152.2|28145.2|28147.2|28140.2|28157.2|28150.2|28144.7|28137.7|15
1610351700000|2021-01-11 07:55:00|28144.7|28137.7|28137.2|28130.2|28147.2|28140.2|28132.2|28125.2|29
1610352000000|2021-01-11 08:00:00|28134.7|28127.7|28142.2|28135.2|28177.2|28170.2|28134.7|28127.7|179
1610352300000|2021-01-11 08:05:00|28144.7|28137.7|28177.2|28170.2|28182.2|28175.2|28142.2|28135.2|159
1610352600000|2021-01-11 08:10:00|28174.7|28167.7|28162.2|28155.2|28182.2|28175.2|28154.7|28147.7|86
1610352900000|2021-01-11 08:15:00|28167.2|28160.2|28182.2|28175.2|28187.2|28180.2|28162.2|28155.2|67
1610353200000|2021-01-11 08:20:00|28187.2|28180.2|28147.2|28140.2|28197.2|28190.2|28139.7|28132.7|79
1610353500000|2021-01-11 08:25:00|28149.7|28142.7|28137.2|28130.2|28152.2|28145.2|28134.7|28127.7|42
1610353800000|2021-01-11 08:30:00|28139.7|28132.7|28102.2|28095.2|28139.7|28132.7|28084.7|28077.7|127
1610354100000|2021-01-11 08:35:00|28104.7|28097.7|28112.2|28105.2|28122.2|28115.2|28082.2|28075.2|226
1610354400000|2021-01-11 08:40:00|28117.2|28110.2|28092.2|28085.2|28117.2|28110.2|28082.2|28075.2|252
1610354700000|2021-01-11 08:45:00|28089.7|28082.7|28084.7|28077.7|28099.7|28092.7|28079.7|28072.7|46
1610355000000|2021-01-11 08:50:00|28082.2|28075.2|28084.7|28077.7|28097.2|28090.2|28077.2|28070.2|41
1610355300000|2021-01-11 08:55:00|28082.2|28075.2|28097.2|28090.2|28097.2|28090.2|28074.7|28067.7|149
1610355600000|2021-01-11 09:00:00|28107.2|28100.2|28129.7|28122.7|28142.2|28135.2|28107.2|28100.2|157
1610355900000|2021-01-11 09:05:00|28132.2|28125.2|28132.2|28125.2|28139.7|28132.7|28124.7|28117.7|44
1610356200000|2021-01-11 09:10:00|28134.7|28127.7|28122.2|28115.2|28139.7|28132.7|28122.2|28115.2|65
1610356500000|2021-01-11 09:15:00|28124.7|28117.7|28114.7|28107.7|28132.2|28125.2|28107.2|28100.2|44
1610356800000|2021-01-11 09:20:00|28117.2|28110.2|28134.7|28127.7|28147.2|28140.2|28117.2|28110.2|110
1610357100000|2021-01-11 09:25:00|28137.2|28130.2|28114.7|28107.7|28137.2|28130.2|28102.2|28095.2|38
1610357400000|2021-01-11 09:30:00|28117.2|28110.2|28122.2|28115.2|28134.7|28127.7|28104.7|28097.7|26
1610357700000|2021-01-11 09:35:00|28127.2|28120.2|28102.2|28095.2|28132.2|28125.2|28102.2|28095.2|27
1610358000000|2021-01-11 09:40:00|28104.7|28097.7|28109.7|28102.7|28132.2|28125.2|28102.2|28095.2|29
1610358300000|2021-01-11 09:45:00|28112.2|28105.2|28109.7|28102.7|28117.2|28110.2|28102.2|28095.2|105
1610358600000|2021-01-11 09:50:00|28112.2|28105.2|28107.2|28100.2|28114.7|28107.7|28102.2|28095.2|40
1610358900000|2021-01-11 09:55:00|28109.7|28102.7|28109.7|28102.7|28117.2|28110.2|28099.7|28092.7|67
1610359200000|2021-01-11 10:00:00|28102.2|28095.2|28082.2|28075.2|28102.2|28095.2|28077.2|28070.2|96
1610359500000|2021-01-11 10:05:00|28084.7|28077.7|28122.2|28115.2|28132.2|28125.2|28084.7|28077.7|61
1610359800000|2021-01-11 10:10:00|28124.7|28117.7|28127.2|28120.2|28132.2|28125.2|28124.7|28117.7|37
1610360100000|2021-01-11 10:15:00|28129.7|28122.7|28127.2|28120.2|28134.7|28127.7|28122.2|28115.2|51
1610360400000|2021-01-11 10:20:00|28129.7|28122.7|28119.7|28112.7|28129.7|28122.7|28112.2|28105.2|39
1610360700000|2021-01-11 10:25:00|28122.2|28115.2|28142.2|28135.2|28142.2|28135.2|28122.2|28115.2|15
1610361000000|2021-01-11 10:30:00|28137.2|28130.2|28147.2|28140.2|28147.2|28140.2|28134.7|28127.7|57
1610361300000|2021-01-11 10:35:00|28142.2|28135.2|28142.2|28135.2|28152.2|28145.2|28142.2|28135.2|27
1610361600000|2021-01-11 10:40:00|28144.7|28137.7|28132.2|28125.2|28147.2|28140.2|28122.2|28115.2|57
1610361900000|2021-01-11 10:45:00|28134.7|28127.7|28142.2|28135.2|28147.2|28140.2|28134.7|28127.7|32
1610362200000|2021-01-11 10:50:00|28139.7|28132.7|28142.2|28135.2|28142.2|28135.2|28132.2|28125.2|21
1610362500000|2021-01-11 10:55:00|28144.7|28137.7|28139.7|28132.7|28144.7|28137.7|28137.2|28130.2|15
1610362800000|2021-01-11 11:00:00|28137.2|28130.2|28144.7|28137.7|28147.2|28140.2|28127.2|28120.2|32
1610363100000|2021-01-11 11:05:00|28142.2|28135.2|28132.2|28125.2|28142.2|28135.2|28132.2|28125.2|11
1610363400000|2021-01-11 11:10:00|28134.7|28127.7|28109.7|28102.7|28137.2|28130.2|28109.7|28102.7|32
1610363700000|2021-01-11 11:15:00|28107.2|28100.2|28122.2|28115.2|28122.2|28115.2|28102.2|28095.2|26
1610364000000|2021-01-11 11:20:00|28124.7|28117.7|28127.2|28120.2|28132.2|28125.2|28122.2|28115.2|15
1610364300000|2021-01-11 11:25:00|28122.2|28115.2|28122.2|28115.2|28127.2|28120.2|28112.2|28105.2|26
1610364600000|2021-01-11 11:30:00|28119.7|28112.7|28127.2|28120.2|28132.2|28125.2|28117.2|28110.2|30
1610364900000|2021-01-11 11:35:00|28132.2|28125.2|28144.7|28137.7|28147.2|28140.2|28127.2|28120.2|67
1610365200000|2021-01-11 11:40:00|28142.2|28135.2|28137.2|28130.2|28142.2|28135.2|28124.7|28117.7|60
1610365500000|2021-01-11 11:45:00|28142.2|28135.2|28132.2|28125.2|28142.2|28135.2|28122.2|28115.2|67
1610365800000|2021-01-11 11:50:00|28134.7|28127.7|28137.2|28130.2|28139.7|28132.7|28129.7|28122.7|29
1610366100000|2021-01-11 11:55:00|28132.2|28125.2|28127.2|28120.2|28137.2|28130.2|28122.2|28115.2|58
1610366400000|2021-01-11 12:00:00|28129.7|28122.7|28137.2|28130.2|28147.2|28140.2|28122.2|28115.2|29
1610366700000|2021-01-11 12:05:00|28134.7|28127.7|28132.2|28125.2|28134.7|28127.7|28127.2|28120.2|18
1610367000000|2021-01-11 12:10:00|28129.7|28122.7|28122.2|28115.2|28132.2|28125.2|28122.2|28115.2|11
1610367300000|2021-01-11 12:15:00|28119.7|28112.7|28117.2|28110.2|28127.2|28120.2|28112.2|28105.2|93
1610367600000|2021-01-11 12:20:00|28114.7|28107.7|28112.2|28105.2|28117.2|28110.2|28107.2|28100.2|22
1610367900000|2021-01-11 12:25:00|28107.2|28100.2|28142.2|28135.2|28142.2|28135.2|28107.2|28100.2|87
1610368200000|2021-01-11 12:30:00|28147.2|28140.2|28132.2|28125.2|28147.2|28140.2|28132.2|28125.2|18
1610368500000|2021-01-11 12:35:00|28137.2|28130.2|28134.7|28127.7|28137.2|28130.2|28127.2|28120.2|49
1610368800000|2021-01-11 12:40:00|28137.2|28130.2|28137.2|28130.2|28139.7|28132.7|28132.2|28125.2|17
1610369100000|2021-01-11 12:45:00|28134.7|28127.7|28142.2|28135.2|28144.7|28137.7|28132.2|28125.2|71
1610369400000|2021-01-11 12:50:00|28137.2|28130.2|28129.7|28122.7|28142.2|28135.2|28127.2|28120.2|90
1610369700000|2021-01-11 12:55:00|28132.2|28125.2|28127.2|28120.2|28137.2|28130.2|28127.2|28120.2|32
1610370000000|2021-01-11 13:00:00|28124.7|28117.7|28097.2|28090.2|28124.7|28117.7|28097.2|28090.2|94
1610370300000|2021-01-11 13:05:00|28099.7|28092.7|28102.2|28095.2|28112.2|28105.2|28099.7|28092.7|55
1610370600000|2021-01-11 13:10:00|28104.7|28097.7|28127.2|28120.2|28132.2|28125.2|28104.7|28097.7|22
1610370900000|2021-01-11 13:15:00|28124.7|28117.7|28097.2|28090.2|28124.7|28117.7|28092.2|28085.2|50
1610371200000|2021-01-11 13:20:00|28094.7|28087.7|28097.2|28090.2|28107.2|28100.2|28087.2|28080.2|52
1610371500000|2021-01-11 13:25:00|28094.7|28087.7|28097.2|28090.2|28102.2|28095.2|28087.2|28080.2|98
1610371800000|2021-01-11 13:30:00|28092.2|28085.2|28082.2|28075.2|28097.2|28090.2|28069.7|28062.7|127
1610372100000|2021-01-11 13:35:00|28079.7|28072.7|28072.2|28065.2|28082.2|28075.2|28064.7|28057.7|104
1610372400000|2021-01-11 13:40:00|28067.2|28060.2|28067.2|28060.2|28072.2|28065.2|28062.2|28055.2|81
1610372700000|2021-01-11 13:45:00|28072.2|28065.2|28054.7|28047.7|28077.2|28070.2|28049.7|28042.7|237
1610373000000|2021-01-11 13:50:00|28057.2|28050.2|28029.7|28022.7|28057.2|28050.2|28022.2|28015.2|133
1610373300000|2021-01-11 13:55:00|28032.2|28025.2|28017.2|28010.2|28039.7|28032.7|28017.2|28010.2|258
1610373600000|2021-01-11 14:00:00|28014.7|28007.7|28027.2|28020.2|28029.7|28022.7|28002.2|27995.2|219
1610373900000|2021-01-11 14:05:00|28024.7|28017.7|28002.2|27995.2|28024.7|28017.7|27982.2|27975.2|437
1610374200000|2021-01-11 14:10:00|28007.2|28000.2|27987.2|27980.2|28007.2|28000.2|27982.2|27975.2|157
1610374500000|2021-01-11 14:15:00|27989.7|27982.7|27962.2|27955.2|27992.2|27985.2|27957.2|27950.2|184
1610374800000|2021-01-11 14:20:00|27959.7|27952.7|27962.2|27955.2|27969.7|27962.7|27957.2|27950.2|176
1610375100000|2021-01-11 14:25:00|27959.7|27952.7|27977.2|27970.2|27977.2|27970.2|27957.2|27950.2|99
1610375400000|2021-01-11 14:30:00|27982.2|27975.2|28037.2|28030.2|28052.2|28045.2|27972.2|27965.2|551
1610375700000|2021-01-11 14:35:00|28042.2|28035.2|28034.7|28027.7|28049.7|28042.7|27987.2|27980.2|248
1610376000000|2021-01-11 14:40:00|28037.2|28030.2|28052.2|28045.2|28057.2|28050.2|28019.7|28012.7|160
1610376300000|2021-01-11 14:45:00|28047.2|28040.2|28037.2|28030.2|28067.2|28060.2|28032.2|28025.2|186
1610376600000|2021-01-11 14:50:00|28034.7|28027.7|28074.7|28067.7|28077.2|28070.2|28027.2|28020.2|161
1610376900000|2021-01-11 14:55:00|28072.2|28065.2|28102.2|28095.2|28107.2|28100.2|28072.2|28065.2|334
1610377200000|2021-01-11 15:00:00|28097.2|28090.2|28102.2|28095.2|28117.2|28110.2|28092.2|28085.2|144
1610377500000|2021-01-11 15:05:00|28107.2|28100.2|28117.2|28110.2|28127.2|28120.2|28102.2|28095.2|240
1610377800000|2021-01-11 15:10:00|28114.7|28107.7|28084.7|28077.7|28117.2|28110.2|28082.2|28075.2|275
1610378100000|2021-01-11 15:15:00|28082.2|28075.2|28092.2|28085.2|28097.2|28090.2|28077.2|28070.2|114
1610378400000|2021-01-11 15:20:00|28097.2|28090.2|28092.2|28085.2|28102.2|28095.2|28082.2|28075.2|118
1610378700000|2021-01-11 15:25:00|28097.2|28090.2|28102.2|28095.2|28112.2|28105.2|28087.2|28080.2|198
1610379000000|2021-01-11 15:30:00|28107.2|28100.2|28127.2|28120.2|28127.2|28120.2|28097.2|28090.2|105
1610379300000|2021-01-11 15:35:00|28124.7|28117.7|28097.2|28090.2|28127.2|28120.2|28092.2|28085.2|69
1610379600000|2021-01-11 15:40:00|28099.7|28092.7|28087.2|28080.2|28107.2|28100.2|28082.2|28075.2|80
1610379900000|2021-01-11 15:45:00|28082.2|28075.2|28057.2|28050.2|28082.2|28075.2|28052.2|28045.2|143
1610380200000|2021-01-11 15:50:00|28054.7|28047.7|28072.2|28065.2|28072.2|28065.2|28047.2|28040.2|45
1610380500000|2021-01-11 15:55:00|28069.7|28062.7|28097.2|28090.2|28102.2|28095.2|28067.2|28060.2|37
1610380800000|2021-01-11 16:00:00|28102.2|28095.2|28067.2|28060.2|28102.2|28095.2|28064.7|28057.7|64
1610381100000|2021-01-11 16:05:00|28072.2|28065.2|28059.7|28052.7|28072.2|28065.2|28057.2|28050.2|95
1610381400000|2021-01-11 16:10:00|28062.2|28055.2|28032.2|28025.2|28062.2|28055.2|28019.7|28012.7|305
1610381700000|2021-01-11 16:15:00|28037.2|28030.2|28072.2|28065.2|28072.2|28065.2|28032.2|28025.2|177
1610382000000|2021-01-11 16:20:00|28077.2|28070.2|28097.2|28090.2|28102.2|28095.2|28072.2|28065.2|231
1610382300000|2021-01-11 16:25:00|28099.7|28092.7|28092.2|28085.2|28102.2|28095.2|28084.7|28077.7|121
1610382600000|2021-01-11 16:30:00|28089.7|28082.7|28092.2|28085.2|28097.2|28090.2|28077.2|28070.2|121
1610382900000|2021-01-11 16:35:00|28087.2|28080.2|28112.2|28105.2|28112.2|28105.2|28077.2|28070.2|121
1610383200000|2021-01-11 16:40:00|28109.7|28102.7|28102.2|28095.2|28109.7|28102.7|28097.2|28090.2|73
1610383500000|2021-01-11 16:45:00|28104.7|28097.7|28112.2|28105.2|28117.2|28110.2|28097.2|28090.2|187
1610383800000|2021-01-11 16:50:00|28107.2|28100.2|28102.2|28095.2|28117.2|28110.2|28102.2|28095.2|58
1610384100000|2021-01-11 16:55:00|28107.2|28100.2|28107.2|28100.2|28122.2|28115.2|28102.2|28095.2|30
1610384400000|2021-01-11 17:00:00|28112.2|28105.2|28114.7|28107.7|28122.2|28115.2|28102.2|28095.2|44
1610384700000|2021-01-11 17:05:00|28112.2|28105.2|28097.2|28090.2|28117.2|28110.2|28092.2|28085.2|89
1610385000000|2021-01-11 17:10:00|28092.2|28085.2|28087.2|28080.2|28102.2|28095.2|28077.2|28070.2|64
1610385300000|2021-01-11 17:15:00|28092.2|28085.2|28087.2|28080.2|28102.2|28095.2|28082.2|28075.2|41
1610385600000|2021-01-11 17:20:00|28092.2|28085.2|28099.7|28092.7|28102.2|28095.2|28092.2|28085.2|37
1610385900000|2021-01-11 17:25:00|28097.2|28090.2|28092.2|28085.2|28097.2|28090.2|28087.2|28080.2|22
1610386200000|2021-01-11 17:30:00|28097.2|28090.2|28122.2|28115.2|28127.2|28120.2|28097.2|28090.2|152
1610386500000|2021-01-11 17:35:00|28127.2|28120.2|28117.2|28110.2|28127.2|28120.2|28117.2|28110.2|50
1610386800000|2021-01-11 17:40:00|28119.7|28112.7|28107.2|28100.2|28122.2|28115.2|28102.2|28095.2|36
1610387100000|2021-01-11 17:45:00|28112.2|28105.2|28117.2|28110.2|28119.7|28112.7|28107.2|28100.2|28
1610387400000|2021-01-11 17:50:00|28119.7|28112.7|28112.2|28105.2|28137.2|28130.2|28112.2|28105.2|80
1610387700000|2021-01-11 17:55:00|28107.2|28100.2|28107.2|28100.2|28122.2|28115.2|28097.2|28090.2|59
1610388000000|2021-01-11 18:00:00|28112.2|28105.2|28107.2|28100.2|28114.7|28107.7|28104.7|28097.7|34
1610388300000|2021-01-11 18:05:00|28109.7|28102.7|28117.2|28110.2|28122.2|28115.2|28109.7|28102.7|33
1610388600000|2021-01-11 18:10:00|28122.2|28115.2|28122.2|28115.2|28127.2|28120.2|28122.2|28115.2|39
1610388900000|2021-01-11 18:15:00|28127.2|28120.2|28127.2|28120.2|28137.2|28130.2|28122.2|28115.2|33
1610389200000|2021-01-11 18:20:00|28122.2|28115.2|28117.2|28110.2|28122.2|28115.2|28099.7|28092.7|96
1610389500000|2021-01-11 18:25:00|28114.7|28107.7|28087.2|28080.2|28114.7|28107.7|28084.7|28077.7|98
1610389800000|2021-01-11 18:30:00|28084.7|28077.7|28097.2|28090.2|28099.7|28092.7|28082.2|28075.2|121
1610390100000|2021-01-11 18:35:00|28092.2|28085.2|28097.2|28090.2|28102.2|28095.2|28087.2|28080.2|44
1610390400000|2021-01-11 18:40:00|28092.2|28085.2|28077.2|28070.2|28092.2|28085.2|28077.2|28070.2|80
1610390700000|2021-01-11 18:45:00|28072.2|28065.2|28057.2|28050.2|28072.2|28065.2|28052.2|28045.2|75
1610391000000|2021-01-11 18:50:00|28062.2|28055.2|28087.2|28080.2|28087.2|28080.2|28057.2|28050.2|39
1610391300000|2021-01-11 18:55:00|28092.2|28085.2|28077.2|28070.2|28092.2|28085.2|28077.2|28070.2|19
1610391600000|2021-01-11 19:00:00|28074.7|28067.7|28062.2|28055.2|28074.7|28067.7|28047.2|28040.2|49
1610391900000|2021-01-11 19:05:00|28059.7|28052.7|28062.2|28055.2|28077.2|28070.2|28057.2|28050.2|44
1610392200000|2021-01-11 19:10:00|28064.7|28057.7|28072.2|28065.2|28077.2|28070.2|28059.7|28052.7|36
1610392500000|2021-01-11 19:15:00|28069.7|28062.7|28042.2|28035.2|28072.2|28065.2|28042.2|28035.2|80
1610392800000|2021-01-11 19:20:00|28047.2|28040.2|28052.2|28045.2|28052.2|28045.2|28022.2|28015.2|69
1610393100000|2021-01-11 19:25:00|28047.2|28040.2|28037.2|28030.2|28052.2|28045.2|28034.7|28027.7|71
1610393400000|2021-01-11 19:30:00|28039.7|28032.7|28037.2|28030.2|28047.2|28040.2|28027.2|28020.2|63
1610393700000|2021-01-11 19:35:00|28034.7|28027.7|28037.2|28030.2|28042.2|28035.2|28027.2|28020.2|16
1610394000000|2021-01-11 19:40:00|28042.2|28035.2|28047.2|28040.2|28062.2|28055.2|28037.2|28030.2|85
1610394300000|2021-01-11 19:45:00|28052.2|28045.2|28054.7|28047.7|28067.2|28060.2|28039.7|28032.7|80
1610394600000|2021-01-11 19:50:00|28052.2|28045.2|28057.2|28050.2|28057.2|28050.2|28037.2|28030.2|73
1610394900000|2021-01-11 19:55:00|28052.2|28045.2|28087.2|28080.2|28087.2|28080.2|28052.2|28045.2|64
1610395200000|2021-01-11 20:00:00|28092.2|28085.2|28077.2|28070.2|28092.2|28085.2|28072.2|28065.2|92
1610395500000|2021-01-11 20:05:00|28079.7|28072.7|28054.7|28047.7|28087.2|28080.2|28047.2|28040.2|39
1610395800000|2021-01-11 20:10:00|28052.2|28045.2|28052.2|28045.2|28067.2|28060.2|28047.2|28040.2|28
1610396100000|2021-01-11 20:15:00|28057.2|28050.2|28052.2|28045.2|28057.2|28050.2|28039.7|28032.7|44
1610396400000|2021-01-11 20:20:00|28054.7|28047.7|28047.2|28040.2|28057.2|28050.2|28024.7|28017.7|53
1610396700000|2021-01-11 20:25:00|28052.2|28045.2|28032.2|28025.2|28072.2|28065.2|28029.7|28022.7|231
1610397000000|2021-01-11 20:30:00|28029.7|28022.7|28052.2|28045.2|28067.2|28060.2|28027.2|28020.2|76
1610397300000|2021-01-11 20:35:00|28054.7|28047.7|28042.2|28035.2|28077.2|28070.2|28042.2|28035.2|55
1610397600000|2021-01-11 20:40:00|28039.7|28032.7|28037.2|28030.2|28052.2|28045.2|28027.2|28020.2|61
1610397900000|2021-01-11 20:45:00|28039.7|28032.7|28072.2|28065.2|28077.2|28070.2|28037.2|28030.2|84
1610398200000|2021-01-11 20:50:00|28074.7|28067.7|28057.2|28050.2|28087.2|28080.2|28057.2|28050.2|136
1610398500000|2021-01-11 20:55:00|28052.2|28045.2|28042.2|28035.2|28054.7|28047.7|28017.2|28010.2|590
1610398800000|2021-01-11 21:00:00|28039.7|28032.7|28072.2|28065.2|28082.2|28075.2|28027.2|28020.2|73
1610399100000|2021-01-11 21:05:00|28069.7|28062.7|28064.7|28057.7|28072.2|28065.2|28062.2|28055.2|10
1610399400000|2021-01-11 21:10:00|28067.2|28060.2|28091.2|28076.2|28091.2|28077.7|28064.7|28057.7|30
1610399700000|2021-01-11 21:15:00|28088.7|28073.7|28086.2|28071.2|28088.7|28073.7|28086.2|28071.2|1
1610400000000|2021-01-11 21:20:00|28091.2|28076.2|28091.2|28076.2|28091.2|28076.2|28091.2|28076.2|8
1610400300000|2021-01-11 21:25:00|28096.2|28081.2|28088.7|28073.7|28096.2|28081.2|28088.7|28073.7|26
1610400600000|2021-01-11 21:30:00|28091.2|28076.2|28081.2|28066.2|28091.2|28076.2|28081.2|28066.2|1
1610400900000|2021-01-11 21:35:00|28078.7|28063.7|28081.2|28066.2|28081.2|28066.2|28076.2|28061.2|2
1610401200000|2021-01-11 21:40:00|28086.2|28071.2|28086.2|28071.2|28086.2|28071.2|28086.2|28071.2|1
1610401500000|2021-01-11 21:45:00|28083.7|28068.7|28096.2|28081.2|28096.2|28081.2|28081.2|28066.2|41
1610401800000|2021-01-11 21:50:00|28088.7|28073.7|28081.2|28066.2|28088.7|28073.7|28078.7|28063.7|8
1610402100000|2021-01-11 21:55:00|28083.7|28068.7|28077.2|28047.2|28086.2|28071.2|28068.7|28044.9|35
1610402400000|2021-01-11 22:00:00|28077.4|28047.4|28076.8|28046.8|28079.3|28049.3|28074.9|28044.9|0
1610402700000|2021-01-11 22:05:00|28077.1|28047.1|28078.9|28048.9|28079.2|28049.2|28077.1|28047.1|0
1610403000000|2021-01-11 22:10:00|28079.2|28049.2|28079.4|28049.4|28079.4|28049.4|28079|28049|0
1610403300000|2021-01-11 22:15:00|28080|28050|28077.7|28047.7|28080|28050|28076.9|28046.9|0
1610403600000|2021-01-11 22:20:00|28077.9|28047.9|28077.7|28047.7|28078.8|28048.8|28077.7|28047.7|0
1610403900000|2021-01-11 22:25:00|28078.8|28048.8|28078.3|28048.3|28078.8|28048.8|28077.6|28047.6|0
1610404200000|2021-01-11 22:30:00|28078.2|28048.2|28078.9|28048.9|28078.9|28048.9|28078.2|28048.2|0
1610404500000|2021-01-11 22:35:00|28078.4|28048.4|28076.6|28046.6|28078.4|28048.4|28076.6|28046.6|0
1610404800000|2021-01-11 22:40:00|28074.7|28044.7|28075.2|28045.2|28076.9|28046.9|28074.7|28044.7|0
1610405100000|2021-01-11 22:45:00|28075.8|28045.8|28078|28048|28078|28048|28075.8|28045.8|0
1610405400000|2021-01-11 22:50:00|28078.4|28048.4|28078.6|28048.6|28079.2|28049.2|28078.4|28048.4|0
1610405700000|2021-01-11 22:55:00|28078.2|28048.2|28080.2|28050.2|28082.1|28052.1|28077.8|28047.8|0
1610406000000|2021-01-11 23:00:00|28087.2|28057.2|28098.7|28083.7|28108.7|28093.7|28076.2|28048.8|76
1610406300000|2021-01-11 23:05:00|28101.2|28086.2|28096.2|28081.2|28103.7|28088.7|28091.2|28076.2|16
1610406600000|2021-01-11 23:10:00|28098.7|28083.7|28113.7|28098.7|28116.2|28101.2|28098.7|28083.7|12
1610406900000|2021-01-11 23:15:00|28116.2|28101.2|28118.7|28103.7|28121.2|28106.2|28111.2|28096.2|9
1610407200000|2021-01-11 23:20:00|28121.2|28106.2|28136.2|28121.2|28141.2|28126.2|28118.7|28103.7|27
1610407500000|2021-01-11 23:25:00|28131.2|28116.2|28136.2|28121.2|28136.2|28121.2|28128.7|28113.7|21
1610407800000|2021-01-11 23:30:00|28132.2|28125.2|28129.7|28122.7|28152.2|28145.2|28124.7|28117.7|8519
1610408100000|2021-01-11 23:35:00|28132.2|28125.2|28144.7|28137.7|28157.2|28150.2|28129.7|28122.7|167
1610408400000|2021-01-11 23:40:00|28142.2|28135.2|28127.2|28120.2|28147.2|28140.2|28109.7|28102.7|224
1610408700000|2021-01-11 23:45:00|28129.7|28122.7|28067.2|28060.2|28149.7|28142.7|28042.2|28035.2|723
1610409000000|2021-01-11 23:50:00|28064.7|28057.7|28087.2|28080.2|28087.2|28080.2|28054.7|28047.7|573
1610409300000|2021-01-11 23:55:00|28084.7|28077.7|28064.7|28057.7|28087.2|28080.2|28052.2|28045.2|437
1610409600000|2021-01-12 00:00:00|28059.7|28052.7|28037.2|28030.2|28062.2|28055.2|27962.2|27955.2|2396
1610409900000|2021-01-12 00:05:00|28039.7|28032.7|28057.2|28050.2|28087.2|28080.2|28032.2|28025.2|1454
1610410200000|2021-01-12 00:10:00|28054.7|28047.7|28072.2|28065.2|28112.2|28105.2|28047.2|28040.2|644
1610410500000|2021-01-12 00:15:00|28064.7|28057.7|28062.2|28055.2|28092.2|28085.2|28042.2|28035.2|978
1610410800000|2021-01-12 00:20:00|28059.7|28052.7|28017.2|28010.2|28067.2|28060.2|28012.2|28005.2|817
1610411100000|2021-01-12 00:25:00|28019.7|28012.7|28097.2|28090.2|28097.2|28090.2|28017.2|28010.2|543
1610411400000|2021-01-12 00:30:00|28099.7|28092.7|28132.2|28125.2|28137.2|28130.2|28072.2|28065.2|989
1610411700000|2021-01-12 00:35:00|28129.7|28122.7|28167.2|28160.2|28177.2|28170.2|28127.2|28120.2|563
1610412000000|2021-01-12 00:40:00|28172.2|28165.2|28187.2|28180.2|28189.7|28182.7|28149.7|28142.7|493
1610412300000|2021-01-12 00:45:00|28184.7|28177.7|28187.2|28180.2|28209.7|28202.7|28182.2|28175.2|429
1610412600000|2021-01-12 00:50:00|28189.7|28182.7|28247.2|28240.2|28262.2|28255.2|28187.2|28180.2|1026
1610412900000|2021-01-12 00:55:00|28249.7|28242.7|28234.7|28227.7|28287.2|28280.2|28232.2|28225.2|760
1610413200000|2021-01-12 01:00:00|28237.2|28230.2|28252.2|28245.2|28257.2|28250.2|28214.7|28207.7|608
1610413500000|2021-01-12 01:05:00|28247.2|28240.2|28277.2|28270.2|28287.2|28280.2|28237.2|28230.2|674
1610413800000|2021-01-12 01:10:00|28282.2|28275.2|28237.2|28230.2|28282.2|28275.2|28234.7|28227.7|473
1610414100000|2021-01-12 01:15:00|28232.2|28225.2|28242.2|28235.2|28242.2|28235.2|28197.2|28190.2|590
1610414400000|2021-01-12 01:20:00|28239.7|28232.7|28167.2|28160.2|28242.2|28235.2|28157.2|28150.2|510
1610414700000|2021-01-12 01:25:00|28164.7|28157.7|28152.2|28145.2|28172.2|28165.2|28142.2|28135.2|589
1610415000000|2021-01-12 01:30:00|28147.2|28140.2|28172.2|28165.2|28189.7|28182.7|28137.2|28130.2|527
1610415300000|2021-01-12 01:35:00|28177.2|28170.2|28137.2|28130.2|28182.2|28175.2|28132.2|28125.2|666
1610415600000|2021-01-12 01:40:00|28134.7|28127.7|28137.2|28130.2|28139.7|28132.7|28097.2|28090.2|806
1610415900000|2021-01-12 01:45:00|28134.7|28127.7|28147.2|28140.2|28152.2|28145.2|28122.2|28115.2|305
1610416200000|2021-01-12 01:50:00|28152.2|28145.2|28167.2|28160.2|28172.2|28165.2|28149.7|28142.7|237
1610416500000|2021-01-12 01:55:00|28164.7|28157.7|28182.2|28175.2|28192.2|28185.2|28162.2|28155.2|318
1610416800000|2021-01-12 02:00:00|28184.7|28177.7|28167.2|28160.2|28212.2|28205.2|28167.2|28160.2|701
1610417100000|2021-01-12 02:05:00|28169.7|28162.7|28187.2|28180.2|28187.2|28180.2|28154.7|28147.7|278
1610417400000|2021-01-12 02:10:00|28189.7|28182.7|28157.2|28150.2|28192.2|28185.2|28157.2|28150.2|324
1610417700000|2021-01-12 02:15:00|28162.2|28155.2|28162.2|28155.2|28167.2|28160.2|28152.2|28145.2|172
1610418000000|2021-01-12 02:20:00|28164.7|28157.7|28177.2|28170.2|28182.2|28175.2|28152.2|28145.2|206
1610418300000|2021-01-12 02:25:00|28179.7|28172.7|28182.2|28175.2|28187.2|28180.2|28162.2|28155.2|235
1610418600000|2021-01-12 02:30:00|28187.2|28180.2|28152.2|28145.2|28187.2|28180.2|28134.7|28127.7|275
1610418900000|2021-01-12 02:35:00|28157.2|28150.2|28167.2|28160.2|28167.2|28160.2|28132.2|28125.2|285
1610419200000|2021-01-12 02:40:00|28169.7|28162.7|28167.2|28160.2|28182.2|28175.2|28162.2|28155.2|145
1610419500000|2021-01-12 02:45:00|28172.2|28165.2|28167.2|28160.2|28179.7|28172.7|28164.7|28157.7|81
1610419800000|2021-01-12 02:50:00|28162.2|28155.2|28152.2|28145.2|28167.2|28160.2|28152.2|28145.2|74
1610420100000|2021-01-12 02:55:00|28157.2|28150.2|28172.2|28165.2|28177.2|28170.2|28152.2|28145.2|62
1610420400000|2021-01-12 03:00:00|28174.7|28167.7|28172.2|28165.2|28179.7|28172.7|28162.2|28155.2|89
1610420700000|2021-01-12 03:05:00|28177.2|28170.2|28167.2|28160.2|28177.2|28170.2|28162.2|28155.2|105
1610421000000|2021-01-12 03:10:00|28172.2|28165.2|28137.2|28130.2|28172.2|28165.2|28132.2|28125.2|151
1610421300000|2021-01-12 03:15:00|28132.2|28125.2|28137.2|28130.2|28147.2|28140.2|28132.2|28125.2|192
1610421600000|2021-01-12 03:20:00|28134.7|28127.7|28137.2|28130.2|28139.7|28132.7|28127.2|28120.2|112
1610421900000|2021-01-12 03:25:00|28139.7|28132.7|28134.7|28127.7|28142.2|28135.2|28127.2|28120.2|103
1610422200000|2021-01-12 03:30:00|28137.2|28130.2|28142.2|28135.2|28142.2|28135.2|28107.2|28100.2|517
1610422500000|2021-01-12 03:35:00|28139.7|28132.7|28152.2|28145.2|28157.2|28150.2|28137.2|28130.2|219
1610422800000|2021-01-12 03:40:00|28149.7|28142.7|28152.2|28145.2|28157.2|28150.2|28147.2|28140.2|98
1610423100000|2021-01-12 03:45:00|28149.7|28142.7|28142.2|28135.2|28157.2|28150.2|28137.2|28130.2|124
1610423400000|2021-01-12 03:50:00|28147.2|28140.2|28169.7|28162.7|28177.2|28170.2|28142.2|28135.2|225
1610423700000|2021-01-12 03:55:00|28172.2|28165.2|28167.2|28160.2|28172.2|28165.2|28162.2|28155.2|209
1610424000000|2021-01-12 04:00:00|28162.2|28155.2|28162.2|28155.2|28172.2|28165.2|28157.2|28150.2|178
1610424300000|2021-01-12 04:05:00|28157.2|28150.2|28147.2|28140.2|28162.2|28155.2|28142.2|28135.2|206
1610424600000|2021-01-12 04:10:00|28149.7|28142.7|28157.2|28150.2|28162.2|28155.2|28147.2|28140.2|185
1610424900000|2021-01-12 04:15:00|28159.7|28152.7|28172.2|28165.2|28177.2|28170.2|28159.7|28152.7|215
1610425200000|2021-01-12 04:20:00|28177.2|28170.2|28147.2|28140.2|28182.2|28175.2|28147.2|28140.2|289
1610425500000|2021-01-12 04:25:00|28152.2|28145.2|28134.7|28127.7|28157.2|28150.2|28132.2|28125.2|248
1610425800000|2021-01-12 04:30:00|28132.2|28125.2|28122.2|28115.2|28142.2|28135.2|28119.7|28112.7|221
1610426100000|2021-01-12 04:35:00|28124.7|28117.7|28127.2|28120.2|28142.2|28135.2|28122.2|28115.2|178
1610426400000|2021-01-12 04:40:00|28132.2|28125.2|28117.2|28110.2|28132.2|28125.2|28087.2|28080.2|595
1610426700000|2021-01-12 04:45:00|28114.7|28107.7|28137.2|28130.2|28139.7|28132.7|28112.2|28105.2|394
1610427000000|2021-01-12 04:50:00|28134.7|28127.7|28122.2|28115.2|28137.2|28130.2|28117.2|28110.2|221
1610427300000|2021-01-12 04:55:00|28117.2|28110.2|28139.7|28132.7|28147.2|28140.2|28117.2|28110.2|168
1610427600000|2021-01-12 05:00:00|28137.2|28130.2|28132.2|28125.2|28147.2|28140.2|28127.2|28120.2|344
1610427900000|2021-01-12 05:05:00|28129.7|28122.7|28147.2|28140.2|28147.2|28140.2|28127.2|28120.2|204
1610428200000|2021-01-12 05:10:00|28149.7|28142.7|28162.2|28155.2|28167.2|28160.2|28147.2|28140.2|255
1610428500000|2021-01-12 05:15:00|28159.7|28152.7|28157.2|28150.2|28172.2|28165.2|28157.2|28150.2|359
1610428800000|2021-01-12 05:20:00|28159.7|28152.7|28152.2|28145.2|28162.2|28155.2|28152.2|28145.2|149
1610429100000|2021-01-12 05:25:00|28154.7|28147.7|28159.7|28152.7|28164.7|28157.7|28152.2|28145.2|225
1610429400000|2021-01-12 05:30:00|28162.2|28155.2|28182.2|28175.2|28182.2|28175.2|28152.2|28145.2|427
1610429700000|2021-01-12 05:35:00|28184.7|28177.7|28222.2|28215.2|28227.2|28220.2|28179.7|28172.7|731
1610430000000|2021-01-12 05:40:00|28224.7|28217.7|28242.2|28235.2|28247.2|28240.2|28224.7|28217.7|786
1610430300000|2021-01-12 05:45:00|28244.7|28237.7|28217.2|28210.2|28264.7|28257.7|28217.2|28210.2|1036
1610430600000|2021-01-12 05:50:00|28222.2|28215.2|28217.2|28210.2|28227.2|28220.2|28202.2|28195.2|656
1610430900000|2021-01-12 05:55:00|28222.2|28215.2|28182.2|28175.2|28222.2|28215.2|28182.2|28175.2|1730
1610431200000|2021-01-12 06:00:00|28179.7|28172.7|28177.2|28170.2|28217.2|28210.2|28152.2|28145.2|2715
1610431500000|2021-01-12 06:05:00|28172.2|28165.2|28202.2|28195.2|28222.2|28215.2|28172.2|28165.2|1064
1610431800000|2021-01-12 06:10:00|28204.7|28197.7|28207.2|28200.2|28222.2|28215.2|28199.7|28192.7|439
1610432100000|2021-01-12 06:15:00|28202.2|28195.2|28199.7|28192.7|28207.2|28200.2|28187.2|28180.2|229
1610432400000|2021-01-12 06:20:00|28197.2|28190.2|28204.7|28197.7|28207.2|28200.2|28197.2|28190.2|86
1610432700000|2021-01-12 06:25:00|28207.2|28200.2|28202.2|28195.2|28212.2|28205.2|28202.2|28195.2|16
1610433000000|2021-01-12 06:30:00|28204.7|28197.7|28222.2|28215.2|28227.2|28220.2|28202.2|28195.2|86
1610433300000|2021-01-12 06:35:00|28227.2|28220.2|28227.2|28220.2|28229.7|28222.7|28227.2|28220.2|26
1610433600000|2021-01-12 06:40:00|28229.7|28222.7|28224.7|28217.7|28229.7|28222.7|28222.2|28215.2|11
1610433900000|2021-01-12 06:45:00|28227.2|28220.2|28232.2|28225.2|28232.2|28225.2|28222.2|28215.2|9
1610434200000|2021-01-12 06:50:00|28234.7|28227.7|28222.2|28215.2|28237.2|28230.2|28222.2|28215.2|22
1610434500000|2021-01-12 06:55:00|28227.2|28220.2|28217.2|28210.2|28227.2|28220.2|28217.2|28210.2|17
1610434800000|2021-01-12 07:00:00|28222.2|28215.2|28217.2|28210.2|28227.2|28220.2|28207.2|28200.2|41
1610435100000|2021-01-12 07:05:00|28222.2|28215.2|28207.2|28200.2|28222.2|28215.2|28207.2|28200.2|11
1610435400000|2021-01-12 07:10:00|28212.2|28205.2|28212.2|28205.2|28222.2|28215.2|28207.2|28200.2|47
1610435700000|2021-01-12 07:15:00|28209.7|28202.7|28207.2|28200.2|28217.2|28210.2|28207.2|28200.2|24
1610436000000|2021-01-12 07:20:00|28212.2|28205.2|28212.2|28205.2|28217.2|28210.2|28202.2|28195.2|84
1610436300000|2021-01-12 07:25:00|28217.2|28210.2|28212.2|28205.2|28217.2|28210.2|28199.7|28192.7|277
1610436600000|2021-01-12 07:30:00|28219.7|28212.7|28212.2|28205.2|28247.2|28240.2|28207.2|28200.2|254
1610436900000|2021-01-12 07:35:00|28217.2|28210.2|28187.2|28180.2|28217.2|28210.2|28187.2|28180.2|94
1610437200000|2021-01-12 07:40:00|28192.2|28185.2|28202.2|28195.2|28207.2|28200.2|28192.2|28185.2|127
1610437500000|2021-01-12 07:45:00|28197.2|28190.2|28187.2|28180.2|28207.2|28200.2|28182.2|28175.2|73
1610437800000|2021-01-12 07:50:00|28192.2|28185.2|28192.2|28185.2|28197.2|28190.2|28187.2|28180.2|65
1610438100000|2021-01-12 07:55:00|28197.2|28190.2|28212.2|28205.2|28217.2|28210.2|28197.2|28190.2|80
1610438400000|2021-01-12 08:00:00|28209.7|28202.7|28227.2|28220.2|28232.2|28225.2|28199.7|28192.7|191
1610438700000|2021-01-12 08:05:00|28224.7|28217.7|28212.2|28205.2|28234.7|28227.7|28212.2|28205.2|113
1610439000000|2021-01-12 08:10:00|28214.7|28207.7|28227.2|28220.2|28232.2|28225.2|28212.2|28205.2|100
1610439300000|2021-01-12 08:15:00|28224.7|28217.7|28202.2|28195.2|28227.2|28220.2|28202.2|28195.2|61
1610439600000|2021-01-12 08:20:00|28204.7|28197.7|28197.2|28190.2|28207.2|28200.2|28192.2|28185.2|38
1610439900000|2021-01-12 08:25:00|28194.7|28187.7|28194.7|28187.7|28199.7|28192.7|28177.2|28170.2|163
1610440200000|2021-01-12 08:30:00|28192.2|28185.2|28192.2|28185.2|28197.2|28190.2|28187.2|28180.2|66
1610440500000|2021-01-12 08:35:00|28189.7|28182.7|28177.2|28170.2|28199.7|28192.7|28177.2|28170.2|90
1610440800000|2021-01-12 08:40:00|28179.7|28172.7|28192.2|28185.2|28194.7|28187.7|28174.7|28167.7|43
1610441100000|2021-01-12 08:45:00|28187.2|28180.2|28179.7|28172.7|28187.2|28180.2|28174.7|28167.7|38
1610441400000|2021-01-12 08:50:00|28182.2|28175.2|28182.2|28175.2|28182.2|28175.2|28172.2|28165.2|53
1610441700000|2021-01-12 08:55:00|28177.2|28170.2|28202.2|28195.2|28204.7|28197.7|28177.2|28170.2|31
1610442000000|2021-01-12 09:00:00|28207.2|28200.2|28202.2|28195.2|28212.2|28205.2|28192.2|28185.2|47
1610442300000|2021-01-12 09:05:00|28199.7|28192.7|28204.7|28197.7|28207.2|28200.2|28197.2|28190.2|34
1610442600000|2021-01-12 09:10:00|28207.2|28200.2|28227.2|28220.2|28229.7|28222.7|28202.2|28195.2|39
1610442900000|2021-01-12 09:15:00|28224.7|28217.7|28219.7|28212.7|28227.2|28220.2|28217.2|28210.2|60
1610443200000|2021-01-12 09:20:00|28217.2|28210.2|28227.2|28220.2|28227.2|28220.2|28217.2|28210.2|39
1610443500000|2021-01-12 09:25:00|28224.7|28217.7|28217.2|28210.2|28227.2|28220.2|28207.2|28200.2|87
1610443800000|2021-01-12 09:30:00|28219.7|28212.7|28229.7|28222.7|28237.2|28230.2|28217.2|28210.2|103
1610444100000|2021-01-12 09:35:00|28232.2|28225.2|28217.2|28210.2|28232.2|28225.2|28212.2|28205.2|81
1610444400000|2021-01-12 09:40:00|28222.2|28215.2|28227.2|28220.2|28229.7|28222.7|28212.2|28205.2|51
1610444700000|2021-01-12 09:45:00|28232.2|28225.2|28237.2|28230.2|28242.2|28235.2|28232.2|28225.2|105
1610445000000|2021-01-12 09:50:00|28234.7|28227.7|28237.2|28230.2|28237.2|28230.2|28227.2|28220.2|13
1610445300000|2021-01-12 09:55:00|28234.7|28227.7|28224.7|28217.7|28237.2|28230.2|28217.2|28210.2|42
1610445600000|2021-01-12 10:00:00|28227.2|28220.2|28229.7|28222.7|28232.2|28225.2|28227.2|28220.2|19
1610445900000|2021-01-12 10:05:00|28227.2|28220.2|28222.2|28215.2|28229.7|28222.7|28217.2|28210.2|15
1610446200000|2021-01-12 10:10:00|28224.7|28217.7|28222.2|28215.2|28227.2|28220.2|28222.2|28215.2|4
1610446500000|2021-01-12 10:15:00|28219.7|28212.7|28217.2|28210.2|28222.2|28215.2|28212.2|28205.2|63
1610446800000|2021-01-12 10:20:00|28219.7|28212.7|28222.2|28215.2|28222.2|28215.2|28217.2|28210.2|35
1610447100000|2021-01-12 10:25:00|28219.7|28212.7|28222.2|28215.2|28222.2|28215.2|28217.2|28210.2|11
1610447400000|2021-01-12 10:30:00|28219.7|28212.7|28217.2|28210.2|28227.2|28220.2|28217.2|28210.2|4
1610447700000|2021-01-12 10:35:00|28214.7|28207.7|28217.2|28210.2|28217.2|28210.2|28207.2|28200.2|33
1610448000000|2021-01-12 10:40:00|28214.7|28207.7|28202.2|28195.2|28217.2|28210.2|28202.2|28195.2|57
1610448300000|2021-01-12 10:45:00|28207.2|28200.2|28207.2|28200.2|28222.2|28215.2|28202.2|28195.2|53
1610448600000|2021-01-12 10:50:00|28202.2|28195.2|28202.2|28195.2|28207.2|28200.2|28192.2|28185.2|81
1610448900000|2021-01-12 10:55:00|28204.7|28197.7|28197.2|28190.2|28207.2|28200.2|28192.2|28185.2|43
1610449200000|2021-01-12 11:00:00|28199.7|28192.7|28189.7|28182.7|28207.2|28200.2|28187.2|28180.2|83
1610449500000|2021-01-12 11:05:00|28187.2|28180.2|28182.2|28175.2|28192.2|28185.2|28182.2|28175.2|42
1610449800000|2021-01-12 11:10:00|28179.7|28172.7|28177.2|28170.2|28182.2|28175.2|28172.2|28165.2|47
1610450100000|2021-01-12 11:15:00|28179.7|28172.7|28187.2|28180.2|28187.2|28180.2|28179.7|28172.7|18
1610450400000|2021-01-12 11:20:00|28192.2|28185.2|28197.2|28190.2|28199.7|28192.7|28187.2|28180.2|109
1610450700000|2021-01-12 11:25:00|28202.2|28195.2|28197.2|28190.2|28207.2|28200.2|28197.2|28190.2|110
1610451000000|2021-01-12 11:30:00|28199.7|28192.7|28197.2|28190.2|28202.2|28195.2|28197.2|28190.2|33
1610451300000|2021-01-12 11:35:00|28199.7|28192.7|28197.2|28190.2|28202.2|28195.2|28197.2|28190.2|10
1610451600000|2021-01-12 11:40:00|28192.2|28185.2|28187.2|28180.2|28197.2|28190.2|28187.2|28180.2|27
1610451900000|2021-01-12 11:45:00|28189.7|28182.7|28187.2|28180.2|28192.2|28185.2|28172.2|28165.2|32
1610452200000|2021-01-12 11:50:00|28184.7|28177.7|28187.2|28180.2|28189.7|28182.7|28179.7|28172.7|20
1610452500000|2021-01-12 11:55:00|28189.7|28182.7|28192.2|28185.2|28197.2|28190.2|28187.2|28180.2|54
1610452800000|2021-01-12 12:00:00|28197.2|28190.2|28209.7|28202.7|28212.2|28205.2|28194.7|28187.7|33
1610453100000|2021-01-12 12:05:00|28207.2|28200.2|28207.2|28200.2|28212.2|28205.2|28202.2|28195.2|22
1610453400000|2021-01-12 12:10:00|28204.7|28197.7|28182.2|28175.2|28207.2|28200.2|28177.2|28170.2|62
1610453700000|2021-01-12 12:15:00|28177.2|28170.2|28187.2|28180.2|28189.7|28182.7|28177.2|28170.2|23
1610454000000|2021-01-12 12:20:00|28184.7|28177.7|28189.7|28182.7|28197.2|28190.2|28182.2|28175.2|20
1610454300000|2021-01-12 12:25:00|28187.2|28180.2|28194.7|28187.7|28199.7|28192.7|28187.2|28180.2|67
1610454600000|2021-01-12 12:30:00|28197.2|28190.2|28182.2|28175.2|28202.2|28195.2|28182.2|28175.2|19
1610454900000|2021-01-12 12:35:00|28187.2|28180.2|28187.2|28180.2|28189.7|28182.7|28182.2|28175.2|2
1610455200000|2021-01-12 12:40:00|28189.7|28182.7|28197.2|28190.2|28197.2|28190.2|28187.2|28180.2|6
1610455500000|2021-01-12 12:45:00|28199.7|28192.7|28207.2|28200.2|28207.2|28200.2|28197.2|28190.2|40
1610455800000|2021-01-12 12:50:00|28204.7|28197.7|28202.2|28195.2|28207.2|28200.2|28197.2|28190.2|17
1610456100000|2021-01-12 12:55:00|28199.7|28192.7|28197.2|28190.2|28202.2|28195.2|28192.2|28185.2|35
1610456400000|2021-01-12 13:00:00|28194.7|28187.7|28192.2|28185.2|28197.2|28190.2|28187.2|28180.2|45
1610456700000|2021-01-12 13:05:00|28189.7|28182.7|28187.2|28180.2|28192.2|28185.2|28187.2|28180.2|9
1610457000000|2021-01-12 13:10:00|28189.7|28182.7|28177.2|28170.2|28192.2|28185.2|28172.2|28165.2|72
1610457300000|2021-01-12 13:15:00|28174.7|28167.7|28182.2|28175.2|28187.2|28180.2|28174.7|28167.7|29
1610457600000|2021-01-12 13:20:00|28179.7|28172.7|28167.2|28160.2|28182.2|28175.2|28164.7|28157.7|146
1610457900000|2021-01-12 13:25:00|28162.2|28155.2|28172.2|28165.2|28177.2|28170.2|28162.2|28155.2|78
1610458200000|2021-01-12 13:30:00|28177.2|28170.2|28177.2|28170.2|28177.2|28170.2|28169.7|28162.7|139
1610458500000|2021-01-12 13:35:00|28174.7|28167.7|28177.2|28170.2|28177.2|28170.2|28167.2|28160.2|70
1610458800000|2021-01-12 13:40:00|28172.2|28165.2|28172.2|28165.2|28177.2|28170.2|28167.2|28160.2|43
1610459100000|2021-01-12 13:45:00|28167.2|28160.2|28172.2|28165.2|28172.2|28165.2|28167.2|28160.2|71
1610459400000|2021-01-12 13:50:00|28169.7|28162.7|28167.2|28160.2|28172.2|28165.2|28167.2|28160.2|99
1610459700000|2021-01-12 13:55:00|28164.7|28157.7|28142.2|28135.2|28164.7|28157.7|28132.2|28125.2|107
1610460000000|2021-01-12 14:00:00|28137.2|28130.2|28152.2|28145.2|28157.2|28150.2|28137.2|28130.2|56
1610460300000|2021-01-12 14:05:00|28154.7|28147.7|28142.2|28135.2|28157.2|28150.2|28132.2|28125.2|137
1610460600000|2021-01-12 14:10:00|28147.2|28140.2|28144.7|28137.7|28147.2|28140.2|28142.2|28135.2|45
1610460900000|2021-01-12 14:15:00|28142.2|28135.2|28142.2|28135.2|28147.2|28140.2|28142.2|28135.2|49
1610461200000|2021-01-12 14:20:00|28144.7|28137.7|28167.2|28160.2|28167.2|28160.2|28142.2|28135.2|64
1610461500000|2021-01-12 14:25:00|28169.7|28162.7|28167.2|28160.2|28172.2|28165.2|28162.2|28155.2|74
1610461800000|2021-01-12 14:30:00|28164.7|28157.7|28152.2|28145.2|28177.2|28170.2|28147.2|28140.2|135
1610462100000|2021-01-12 14:35:00|28147.2|28140.2|28157.2|28150.2|28167.2|28160.2|28137.2|28130.2|108
1610462400000|2021-01-12 14:40:00|28152.2|28145.2|28162.2|28155.2|28172.2|28165.2|28147.2|28140.2|101
1610462700000|2021-01-12 14:45:00|28159.7|28152.7|28162.2|28155.2|28167.2|28160.2|28152.2|28145.2|120
1610463000000|2021-01-12 14:50:00|28157.2|28150.2|28167.2|28160.2|28172.2|28165.2|28112.2|28105.2|276
1610463300000|2021-01-12 14:55:00|28172.2|28165.2|28182.2|28175.2|28187.2|28180.2|28164.7|28157.7|152
1610463600000|2021-01-12 15:00:00|28187.2|28180.2|28177.2|28170.2|28187.2|28180.2|28162.2|28155.2|94
1610463900000|2021-01-12 15:05:00|28174.7|28167.7|28182.2|28175.2|28182.2|28175.2|28172.2|28165.2|89
1610464200000|2021-01-12 15:10:00|28187.2|28180.2|28177.2|28170.2|28197.2|28190.2|28172.2|28165.2|216
1610464500000|2021-01-12 15:15:00|28182.2|28175.2|28202.2|28195.2|28204.7|28197.7|28172.2|28165.2|149
1610464800000|2021-01-12 15:20:00|28207.2|28200.2|28209.7|28202.7|28212.2|28205.2|28207.2|28200.2|121
1610465100000|2021-01-12 15:25:00|28209.7|28202.7|28187.2|28180.2|28212.2|28205.2|28187.2|28180.2|116
1610465400000|2021-01-12 15:30:00|28192.2|28185.2|28194.7|28187.7|28197.2|28190.2|28182.2|28175.2|57
1610465700000|2021-01-12 15:35:00|28192.2|28185.2|28202.2|28195.2|28202.2|28195.2|28187.2|28180.2|66
1610466000000|2021-01-12 15:40:00|28207.2|28200.2|28207.2|28200.2|28217.2|28210.2|28202.2|28195.2|266
1610466300000|2021-01-12 15:45:00|28209.7|28202.7|28227.2|28220.2|28232.2|28225.2|28202.2|28195.2|271
1610466600000|2021-01-12 15:50:00|28222.2|28215.2|28227.2|28220.2|28232.2|28225.2|28222.2|28215.2|30
1610466900000|2021-01-12 15:55:00|28224.7|28217.7|28212.2|28205.2|28227.2|28220.2|28207.2|28200.2|146
1610467200000|2021-01-12 16:00:00|28214.7|28207.7|28217.2|28210.2|28222.2|28215.2|28202.2|28195.2|94
1610467500000|2021-01-12 16:05:00|28214.7|28207.7|28217.2|28210.2|28222.2|28215.2|28207.2|28200.2|32
1610467800000|2021-01-12 16:10:00|28219.7|28212.7|28222.2|28215.2|28222.2|28215.2|28217.2|28210.2|70
1610468100000|2021-01-12 16:15:00|28227.2|28220.2|28222.2|28215.2|28227.2|28220.2|28217.2|28210.2|148
1610468400000|2021-01-12 16:20:00|28219.7|28212.7|28207.2|28200.2|28227.2|28220.2|28207.2|28200.2|102
1610468700000|2021-01-12 16:25:00|28212.2|28205.2|28202.2|28195.2|28217.2|28210.2|28194.7|28187.7|287
1610469000000|2021-01-12 16:30:00|28197.2|28190.2|28197.2|28190.2|28202.2|28195.2|28182.2|28175.2|145
1610469300000|2021-01-12 16:35:00|28194.7|28187.7|28192.2|28185.2|28197.2|28190.2|28187.2|28180.2|109
1610469600000|2021-01-12 16:40:00|28194.7|28187.7|28192.2|28185.2|28197.2|28190.2|28182.2|28175.2|121
1610469900000|2021-01-12 16:45:00|28189.7|28182.7|28182.2|28175.2|28192.2|28185.2|28174.7|28167.7|173
1610470200000|2021-01-12 16:50:00|28179.7|28172.7|28177.2|28170.2|28182.2|28175.2|28157.2|28150.2|190
1610470500000|2021-01-12 16:55:00|28174.7|28167.7|28187.2|28180.2|28187.2|28180.2|28169.7|28162.7|187
1610470800000|2021-01-12 17:00:00|28192.2|28185.2|28172.2|28165.2|28192.2|28185.2|28167.2|28160.2|106
1610471100000|2021-01-12 17:05:00|28167.2|28160.2|28132.2|28125.2|28167.2|28160.2|28127.2|28120.2|251
1610471400000|2021-01-12 17:10:00|28127.2|28120.2|28102.2|28095.2|28132.2|28125.2|28102.2|28095.2|263
1610471700000|2021-01-12 17:15:00|28097.2|28090.2|28139.7|28132.7|28142.2|28135.2|28092.2|28085.2|258
1610472000000|2021-01-12 17:20:00|28137.2|28130.2|28137.2|28130.2|28147.2|28140.2|28132.2|28125.2|60
1610472300000|2021-01-12 17:25:00|28139.7|28132.7|28157.2|28150.2|28159.7|28152.7|28137.2|28130.2|56
1610472600000|2021-01-12 17:30:00|28154.7|28147.7|28152.2|28145.2|28157.2|28150.2|28139.7|28132.7|49
1610472900000|2021-01-12 17:35:00|28154.7|28147.7|28157.2|28150.2|28162.2|28155.2|28152.2|28145.2|57
1610473200000|2021-01-12 17:40:00|28152.2|28145.2|28157.2|28150.2|28162.2|28155.2|28147.2|28140.2|75
1610473500000|2021-01-12 17:45:00|28159.7|28152.7|28167.2|28160.2|28172.2|28165.2|28157.2|28150.2|43
1610473800000|2021-01-12 17:50:00|28172.2|28165.2|28177.2|28170.2|28179.7|28172.7|28167.2|28160.2|63
1610474100000|2021-01-12 17:55:00|28172.2|28165.2|28177.2|28170.2|28177.2|28170.2|28172.2|28165.2|19
1610474400000|2021-01-12 18:00:00|28172.2|28165.2|28177.2|28170.2|28182.2|28175.2|28164.7|28157.7|76
1610474700000|2021-01-12 18:05:00|28179.7|28172.7|28167.2|28160.2|28182.2|28175.2|28167.2|28160.2|24
1610475000000|2021-01-12 18:10:00|28172.2|28165.2|28182.2|28175.2|28187.2|28180.2|28167.2|28160.2|110
1610475300000|2021-01-12 18:15:00|28179.7|28172.7|28162.2|28155.2|28179.7|28172.7|28162.2|28155.2|77
1610475600000|2021-01-12 18:20:00|28164.7|28157.7|28152.2|28145.2|28167.2|28160.2|28147.2|28140.2|36
1610475900000|2021-01-12 18:25:00|28154.7|28147.7|28177.2|28170.2|28177.2|28170.2|28147.2|28140.2|85
1610476200000|2021-01-12 18:30:00|28172.2|28165.2|28177.2|28170.2|28182.2|28175.2|28162.2|28155.2|205
1610476500000|2021-01-12 18:35:00|28179.7|28172.7|28182.2|28175.2|28187.2|28180.2|28177.2|28170.2|73
1610476800000|2021-01-12 18:40:00|28184.7|28177.7|28182.2|28175.2|28187.2|28180.2|28182.2|28175.2|62
1610477100000|2021-01-12 18:45:00|28187.2|28180.2|28182.2|28175.2|28187.2|28180.2|28182.2|28175.2|12
1610477400000|2021-01-12 18:50:00|28177.2|28170.2|28167.2|28160.2|28182.2|28175.2|28167.2|28160.2|57
1610477700000|2021-01-12 18:55:00|28169.7|28162.7|28177.2|28170.2|28182.2|28175.2|28167.2|28160.2|34
1610478000000|2021-01-12 19:00:00|28174.7|28167.7|28187.2|28180.2|28192.2|28185.2|28172.2|28165.2|201
1610478300000|2021-01-12 19:05:00|28184.7|28177.7|28167.2|28160.2|28184.7|28177.7|28167.2|28160.2|19
1610478600000|2021-01-12 19:10:00|28172.2|28165.2|28167.2|28160.2|28177.2|28170.2|28167.2|28160.2|38
1610478900000|2021-01-12 19:15:00|28172.2|28165.2|28182.2|28175.2|28187.2|28180.2|28167.2|28160.2|73
1610479200000|2021-01-12 19:20:00|28179.7|28172.7|28172.2|28165.2|28187.2|28180.2|28167.2|28160.2|59
1610479500000|2021-01-12 19:25:00|28174.7|28167.7|28172.2|28165.2|28182.2|28175.2|28167.2|28160.2|19
1610479800000|2021-01-12 19:30:00|28177.2|28170.2|28177.2|28170.2|28197.2|28190.2|28177.2|28170.2|91
1610480100000|2021-01-12 19:35:00|28174.7|28167.7|28167.2|28160.2|28177.2|28170.2|28162.2|28155.2|58
1610480400000|2021-01-12 19:40:00|28169.7|28162.7|28152.2|28145.2|28172.2|28165.2|28152.2|28145.2|81
1610480700000|2021-01-12 19:45:00|28157.2|28150.2|28157.2|28150.2|28164.7|28157.7|28142.2|28135.2|81
1610481000000|2021-01-12 19:50:00|28159.7|28152.7|28147.2|28140.2|28162.2|28155.2|28142.2|28135.2|25
1610481300000|2021-01-12 19:55:00|28152.2|28145.2|28162.2|28155.2|28162.2|28155.2|28147.2|28140.2|26
1610481600000|2021-01-12 20:00:00|28167.2|28160.2|28182.2|28175.2|28182.2|28175.2|28162.2|28155.2|42
1610481900000|2021-01-12 20:05:00|28184.7|28177.7|28182.2|28175.2|28189.7|28182.7|28177.2|28170.2|59
1610482200000|2021-01-12 20:10:00|28179.7|28172.7|28154.7|28147.7|28179.7|28172.7|28152.2|28145.2|62
1610482500000|2021-01-12 20:15:00|28157.2|28150.2|28162.2|28155.2|28167.2|28160.2|28147.2|28140.2|131
1610482800000|2021-01-12 20:20:00|28164.7|28157.7|28172.2|28165.2|28179.7|28172.7|28164.7|28157.7|65
1610483100000|2021-01-12 20:25:00|28169.7|28162.7|28154.7|28147.7|28169.7|28162.7|28152.2|28145.2|120
1610483400000|2021-01-12 20:30:00|28157.2|28150.2|28157.2|28150.2|28162.2|28155.2|28152.2|28145.2|31
1610483700000|2021-01-12 20:35:00|28154.7|28147.7|28152.2|28145.2|28157.2|28150.2|28147.2|28140.2|19
1610484000000|2021-01-12 20:40:00|28154.7|28147.7|28162.2|28155.2|28162.2|28155.2|28154.7|28147.7|32
1610484300000|2021-01-12 20:45:00|28157.2|28150.2|28192.2|28185.2|28197.2|28190.2|28157.2|28150.2|125
1610484600000|2021-01-12 20:50:00|28194.7|28187.7|28217.2|28210.2|28217.2|28210.2|28187.2|28180.2|287
1610484900000|2021-01-12 20:55:00|28212.2|28205.2|28197.2|28190.2|28222.2|28215.2|28192.2|28185.2|396
1610485200000|2021-01-12 21:00:00|28194.7|28187.7|28169.7|28162.7|28197.2|28190.2|28167.2|28160.2|125
1610485500000|2021-01-12 21:05:00|28167.2|28160.2|28177.2|28170.2|28177.2|28170.2|28167.2|28160.2|8
1610485800000|2021-01-12 21:10:00|28182.2|28175.2|28188.7|28173.7|28188.7|28177.7|28177.2|28170.2|19
1610486100000|2021-01-12 21:15:00|28191.2|28176.2|28196.2|28181.2|28196.2|28181.2|28186.2|28171.2|16
1610486400000|2021-01-12 21:20:00|28191.2|28176.2|28211.2|28196.2|28211.2|28196.2|28191.2|28176.2|37
1610486700000|2021-01-12 21:25:00|28213.7|28198.7|28211.2|28196.2|28216.2|28201.2|28208.7|28193.7|23
1610487000000|2021-01-12 21:30:00|28213.7|28198.7|28208.7|28193.7|28216.2|28201.2|28206.2|28191.2|10
1610487300000|2021-01-12 21:35:00|28211.2|28196.2|28213.7|28198.7|28213.7|28198.7|28211.2|28196.2|1
1610487600000|2021-01-12 21:40:00|28216.2|28201.2|28211.2|28196.2|28216.2|28201.2|28211.2|28196.2|0
1610487900000|2021-01-12 21:45:00|28208.7|28193.7|28181.2|28166.2|28211.2|28196.2|28181.2|28166.2|47
1610488200000|2021-01-12 21:50:00|28178.7|28163.7|28193.7|28178.7|28196.2|28181.2|28176.2|28161.2|21
1610488500000|2021-01-12 21:55:00|28191.2|28176.2|28182.3|28152.3|28209.6|28179.6|28171.2|28152.3|28
1610488800000|2021-01-12 22:00:00|28182.6|28152.6|28184.1|28154.1|28185.4|28155.4|28182.6|28152.6|0
1610489100000|2021-01-12 22:05:00|28184.3|28154.3|28187.1|28157.1|28187.1|28157.1|28184.1|28154.1|0
1610489400000|2021-01-12 22:10:00|28186|28156|28185.7|28155.7|28187.7|28157.7|28185.1|28155.1|0
1610489700000|2021-01-12 22:15:00|28185.5|28155.5|28187.7|28157.7|28189.9|28159.9|28184.4|28154.4|0
1610490000000|2021-01-12 22:20:00|28188|28158|28183.2|28153.2|28188|28158|28182.5|28152.5|0
1610490300000|2021-01-12 22:25:00|28183.4|28153.4|28184|28154|28184|28154|28181.8|28151.8|0
1610490600000|2021-01-12 22:30:00|28183.8|28153.8|28181.6|28151.6|28184.2|28154.2|28181.6|28151.6|0
1610490900000|2021-01-12 22:35:00|28183.4|28153.4|28183|28153|28184.6|28154.6|28181.9|28151.9|0
1610491200000|2021-01-12 22:40:00|28181.7|28151.7|28182.5|28152.5|28183|28153|28177.3|28147.3|0
1610491500000|2021-01-12 22:45:00|28182.6|28152.6|28182.6|28152.6|28182.6|28152.6|28178.8|28148.8|0
1610491800000|2021-01-12 22:50:00|28182.2|28152.2|28186.5|28156.5|28187.7|28157.7|28182.2|28152.2|0
1610492100000|2021-01-12 22:55:00|28186.4|28156.4|28185.3|28155.3|28187.1|28157.1|28183.7|28153.7|0
1610492400000|2021-01-12 23:00:00|28184|28154|28153.7|28138.7|28187.5|28157.5|28153.7|28138.7|11
1610492700000|2021-01-12 23:05:00|28151.2|28136.2|28151.2|28136.2|28161.2|28146.2|28151.2|28136.2|47
1610493000000|2021-01-12 23:10:00|28156.2|28141.2|28146.2|28131.2|28156.2|28141.2|28146.2|28131.2|43
1610493300000|2021-01-12 23:15:00|28151.2|28136.2|28151.2|28136.2|28161.2|28146.2|28151.2|28136.2|39
1610493600000|2021-01-12 23:20:00|28146.2|28131.2|28156.2|28141.2|28156.2|28141.2|28146.2|28131.2|22
1610493900000|2021-01-12 23:25:00|28158.7|28143.7|28156.2|28141.2|28161.2|28146.2|28156.2|28141.2|8
1610494200000|2021-01-12 23:30:00|28153.7|28138.7|28162.2|28155.2|28172.2|28165.2|28151.2|28136.2|13903
1610494500000|2021-01-12 23:35:00|28159.7|28152.7|28157.2|28150.2|28167.2|28160.2|28152.2|28145.2|131
1610494800000|2021-01-12 23:40:00|28154.7|28147.7|28137.2|28130.2|28167.2|28160.2|28137.2|28130.2|286
1610495100000|2021-01-12 23:45:00|28142.2|28135.2|28142.4|28135.4|28157.2|28150.2|28137.2|28130.2|361
1610495400000|2021-01-12 23:50:00|28147.4|28140.4|28122.4|28115.4|28147.4|28140.4|28119.9|28112.9|151
1610495700000|2021-01-12 23:55:00|28127.4|28120.4|28152.4|28145.4|28159.9|28152.9|28127.4|28120.4|272
1610496000000|2021-01-13 00:00:00|28144.9|28137.9|28157.4|28150.4|28167.4|28160.4|28132.4|28125.4|1053
1610496300000|2021-01-13 00:05:00|28162.4|28155.4|28187.4|28180.4|28202.4|28195.4|28162.4|28155.4|639
1610496600000|2021-01-13 00:10:00|28182.4|28175.4|28184.9|28177.9|28192.4|28185.4|28167.4|28160.4|441
1610496900000|2021-01-13 00:15:00|28182.4|28175.4|28222.4|28215.4|28222.4|28215.4|28177.4|28170.4|623
1610497200000|2021-01-13 00:20:00|28219.9|28212.9|28204.9|28197.9|28227.4|28220.4|28202.4|28195.4|257
1610497500000|2021-01-13 00:25:00|28207.4|28200.4|28204.9|28197.9|28212.4|28205.4|28184.9|28177.9|388
1610497800000|2021-01-13 00:30:00|28207.4|28200.4|28182.4|28175.4|28222.4|28215.4|28182.4|28175.4|377
1610498100000|2021-01-13 00:35:00|28187.4|28180.4|28182.4|28175.4|28197.4|28190.4|28172.4|28165.4|301
1610498400000|2021-01-13 00:40:00|28179.9|28172.9|28192.4|28185.4|28207.4|28200.4|28174.9|28167.9|255
1610498700000|2021-01-13 00:45:00|28197.4|28190.4|28192.4|28185.4|28207.4|28200.4|28192.4|28185.4|270
1610499000000|2021-01-13 00:50:00|28197.4|28190.4|28187.4|28180.4|28207.4|28200.4|28187.4|28180.4|249
1610499300000|2021-01-13 00:55:00|28192.4|28185.4|28172.4|28165.4|28192.4|28185.4|28167.4|28160.4|288
1610499600000|2021-01-13 01:00:00|28177.4|28170.4|28187.4|28180.4|28197.4|28190.4|28174.9|28167.9|309
1610499900000|2021-01-13 01:05:00|28189.9|28182.9|28167.4|28160.4|28192.4|28185.4|28167.4|28160.4|224
1610500200000|2021-01-13 01:10:00|28162.4|28155.4|28182.4|28175.4|28182.4|28175.4|28157.4|28150.4|253
1610500500000|2021-01-13 01:15:00|28184.9|28177.9|28162.4|28155.4|28187.4|28180.4|28157.4|28150.4|262
1610500800000|2021-01-13 01:20:00|28164.9|28157.9|28162.4|28155.4|28172.4|28165.4|28152.4|28145.4|259
1610501100000|2021-01-13 01:25:00|28157.4|28150.4|28177.4|28170.4|28182.4|28175.4|28152.4|28145.4|238
1610501400000|2021-01-13 01:30:00|28182.4|28175.4|28212.4|28205.4|28212.4|28205.4|28182.4|28175.4|482
1610501700000|2021-01-13 01:35:00|28209.9|28202.9|28192.4|28185.4|28212.4|28205.4|28192.4|28185.4|244
1610502000000|2021-01-13 01:40:00|28187.4|28180.4|28187.4|28180.4|28192.4|28185.4|28172.4|28165.4|241
1610502300000|2021-01-13 01:45:00|28184.9|28177.9|28202.4|28195.4|28207.4|28200.4|28182.4|28175.4|178
1610502600000|2021-01-13 01:50:00|28207.4|28200.4|28247.4|28240.4|28252.4|28245.4|28202.4|28195.4|529
1610502900000|2021-01-13 01:55:00|28249.9|28242.9|28287.4|28280.4|28307.4|28300.4|28237.4|28230.4|1500
1610503200000|2021-01-13 02:00:00|28289.9|28282.9|28247.4|28240.4|28297.4|28290.4|28244.9|28237.9|440
1610503500000|2021-01-13 02:05:00|28244.9|28237.9|28262.4|28255.4|28267.4|28260.4|28244.9|28237.9|321
1610503800000|2021-01-13 02:10:00|28264.9|28257.9|28317.4|28310.4|28317.4|28310.4|28264.9|28257.9|344
1610504100000|2021-01-13 02:15:00|28314.9|28307.9|28312.4|28305.4|28322.4|28315.4|28299.9|28292.9|649
1610504400000|2021-01-13 02:20:00|28314.9|28307.9|28317.4|28310.4|28337.4|28330.4|28312.4|28305.4|646
1610504700000|2021-01-13 02:25:00|28322.4|28315.4|28357.4|28350.4|28362.4|28355.4|28322.4|28315.4|836
1610505000000|2021-01-13 02:30:00|28359.9|28352.9|28347.4|28340.4|28362.4|28355.4|28337.4|28330.4|261
1610505300000|2021-01-13 02:35:00|28352.4|28345.4|28334.9|28327.9|28352.4|28345.4|28332.4|28325.4|171
1610505600000|2021-01-13 02:40:00|28337.4|28330.4|28322.4|28315.4|28337.4|28330.4|28322.4|28315.4|292
1610505900000|2021-01-13 02:45:00|28327.4|28320.4|28322.4|28315.4|28337.4|28330.4|28322.4|28315.4|215
1610506200000|2021-01-13 02:50:00|28327.4|28320.4|28307.4|28300.4|28327.4|28320.4|28304.9|28297.9|148
1610506500000|2021-01-13 02:55:00|28309.9|28302.9|28302.4|28295.4|28309.9|28302.9|28297.4|28290.4|152
1610506800000|2021-01-13 03:00:00|28304.9|28297.9|28317.4|28310.4|28319.9|28312.9|28302.4|28295.4|132
1610507100000|2021-01-13 03:05:00|28314.9|28307.9|28332.4|28325.4|28332.4|28325.4|28312.4|28305.4|132
1610507400000|2021-01-13 03:10:00|28334.9|28327.9|28332.4|28325.4|28337.4|28330.4|28327.4|28320.4|106
1610507700000|2021-01-13 03:15:00|28337.4|28330.4|28347.4|28340.4|28352.4|28345.4|28329.9|28322.9|172
1610508000000|2021-01-13 03:20:00|28342.4|28335.4|28344.9|28337.9|28347.4|28340.4|28332.4|28325.4|104
1610508300000|2021-01-13 03:25:00|28342.4|28335.4|28337.4|28330.4|28347.4|28340.4|28332.4|28325.4|104
1610508600000|2021-01-13 03:30:00|28334.9|28327.9|28372.4|28365.4|28382.4|28375.4|28334.9|28327.9|783
1610508900000|2021-01-13 03:35:00|28374.9|28367.9|28402.4|28395.4|28402.4|28395.4|28369.9|28362.9|473
1610509200000|2021-01-13 03:40:00|28399.9|28392.9|28397.4|28390.4|28402.4|28395.4|28377.4|28370.4|444
1610509500000|2021-01-13 03:45:00|28399.9|28392.9|28402.4|28395.4|28402.4|28395.4|28389.9|28382.9|272
1610509800000|2021-01-13 03:50:00|28397.4|28390.4|28432.4|28425.4|28432.4|28425.4|28394.9|28387.9|651
1610510100000|2021-01-13 03:55:00|28427.4|28420.4|28492.4|28485.4|28507.4|28500.4|28427.4|28420.4|1193
1610510400000|2021-01-13 04:00:00|28489.9|28482.9|28447.4|28440.4|28489.9|28482.9|28442.4|28435.4|700
1610510700000|2021-01-13 04:05:00|28452.4|28445.4|28442.4|28435.4|28467.4|28460.4|28442.4|28435.4|316
1610511000000|2021-01-13 04:10:00|28447.4|28440.4|28437.4|28430.4|28447.4|28440.4|28427.4|28420.4|358
1610511300000|2021-01-13 04:15:00|28434.9|28427.9|28457.4|28450.4|28464.9|28457.9|28432.4|28425.4|265
1610511600000|2021-01-13 04:20:00|28462.4|28455.4|28442.4|28435.4|28467.4|28460.4|28437.4|28430.4|218
1610511900000|2021-01-13 04:25:00|28434.9|28427.9|28422.4|28415.4|28434.9|28427.9|28417.4|28410.4|289
1610512200000|2021-01-13 04:30:00|28424.9|28417.9|28447.4|28440.4|28452.4|28445.4|28424.9|28417.9|223
1610512500000|2021-01-13 04:35:00|28452.4|28445.4|28487.4|28480.4|28492.4|28485.4|28452.4|28445.4|475
1610512800000|2021-01-13 04:40:00|28489.9|28482.9|28482.4|28475.4|28489.9|28482.9|28467.4|28460.4|178
1610513100000|2021-01-13 04:45:00|28484.9|28477.9|28472.4|28465.4|28487.4|28480.4|28472.4|28465.4|175
1610513400000|2021-01-13 04:50:00|28474.9|28467.9|28462.4|28455.4|28477.4|28470.4|28457.4|28450.4|166
1610513700000|2021-01-13 04:55:00|28464.9|28457.9|28467.4|28460.4|28467.4|28460.4|28452.4|28445.4|140
1610514000000|2021-01-13 05:00:00|28472.4|28465.4|28447.4|28440.4|28477.4|28470.4|28442.4|28435.4|371
1610514300000|2021-01-13 05:05:00|28452.4|28445.4|28494.9|28487.9|28497.4|28490.4|28447.4|28440.4|423
1610514600000|2021-01-13 05:10:00|28497.4|28490.4|28492.4|28485.4|28497.4|28490.4|28487.4|28480.4|324
1610514900000|2021-01-13 05:15:00|28487.4|28480.4|28474.9|28467.9|28492.4|28485.4|28467.4|28460.4|258
1610515200000|2021-01-13 05:20:00|28472.4|28465.4|28467.4|28460.4|28477.4|28470.4|28457.4|28450.4|389
1610515500000|2021-01-13 05:25:00|28469.9|28462.9|28457.4|28450.4|28477.4|28470.4|28454.9|28447.9|271
1610515800000|2021-01-13 05:30:00|28454.9|28447.9|28447.4|28440.4|28457.4|28450.4|28442.4|28435.4|317
1610516100000|2021-01-13 05:35:00|28452.4|28445.4|28447.4|28440.4|28457.4|28450.4|28442.4|28435.4|375
1610516400000|2021-01-13 05:40:00|28449.9|28442.9|28437.4|28430.4|28449.9|28442.9|28429.9|28422.9|500
1610516700000|2021-01-13 05:45:00|28434.9|28427.9|28459.9|28452.9|28467.4|28460.4|28427.4|28420.4|590
1610517000000|2021-01-13 05:50:00|28457.4|28450.4|28452.4|28445.4|28472.4|28465.4|28452.4|28445.4|441
1610517300000|2021-01-13 05:55:00|28457.4|28450.4|28467.4|28460.4|28477.4|28470.4|28452.4|28445.4|1268
1610517600000|2021-01-13 06:00:00|28469.9|28462.9|28487.4|28480.4|28492.4|28485.4|28457.4|28450.4|1571
1610517900000|2021-01-13 06:05:00|28492.4|28485.4|28482.4|28475.4|28497.4|28490.4|28477.4|28470.4|1311
1610518200000|2021-01-13 06:10:00|28479.9|28472.9|28482.4|28475.4|28497.4|28490.4|28472.4|28465.4|759
1610518500000|2021-01-13 06:15:00|28477.4|28470.4|28477.4|28470.4|28482.4|28475.4|28457.4|28450.4|388
1610518800000|2021-01-13 06:20:00|28472.4|28465.4|28482.4|28475.4|28482.4|28475.4|28472.4|28465.4|82
1610519100000|2021-01-13 06:25:00|28484.9|28477.9|28482.4|28475.4|28487.4|28480.4|28477.4|28470.4|37
1610519400000|2021-01-13 06:30:00|28479.9|28472.9|28467.4|28460.4|28479.9|28472.9|28457.4|28450.4|20
1610519700000|2021-01-13 06:35:00|28469.9|28462.9|28457.4|28450.4|28474.9|28467.9|28457.4|28450.4|12
1610520000000|2021-01-13 06:40:00|28452.4|28445.4|28457.4|28450.4|28457.4|28450.4|28452.4|28445.4|32
1610520300000|2021-01-13 06:45:00|28459.9|28452.9|28472.4|28465.4|28472.4|28465.4|28457.4|28450.4|48
1610520600000|2021-01-13 06:50:00|28477.4|28470.4|28477.4|28470.4|28479.9|28472.9|28472.4|28465.4|26
1610520900000|2021-01-13 06:55:00|28479.9|28472.9|28477.4|28470.4|28487.4|28480.4|28469.9|28462.9|41
1610521200000|2021-01-13 07:00:00|28474.9|28467.9|28462.4|28455.4|28477.4|28470.4|28462.4|28455.4|23
1610521500000|2021-01-13 07:05:00|28464.9|28457.9|28462.4|28455.4|28464.9|28457.9|28462.4|28455.4|7
1610521800000|2021-01-13 07:10:00|28467.4|28460.4|28477.4|28470.4|28479.9|28472.9|28462.4|28455.4|35
1610522100000|2021-01-13 07:15:00|28472.4|28465.4|28472.4|28465.4|28479.9|28472.9|28469.9|28462.9|29
1610522400000|2021-01-13 07:20:00|28467.4|28460.4|28462.4|28455.4|28469.9|28462.9|28459.9|28452.9|54
1610522700000|2021-01-13 07:25:00|28457.4|28450.4|28462.4|28455.4|28467.4|28460.4|28457.4|28450.4|63
1610523000000|2021-01-13 07:30:00|28464.9|28457.9|28462.4|28455.4|28472.4|28465.4|28462.4|28455.4|86
1610523300000|2021-01-13 07:35:00|28457.4|28450.4|28467.4|28460.4|28472.4|28465.4|28457.4|28450.4|56
1610523600000|2021-01-13 07:40:00|28462.4|28455.4|28462.4|28455.4|28467.4|28460.4|28447.4|28440.4|61
1610523900000|2021-01-13 07:45:00|28464.9|28457.9|28467.4|28460.4|28467.4|28460.4|28449.9|28442.9|31
1610524200000|2021-01-13 07:50:00|28464.9|28457.9|28462.4|28455.4|28467.4|28460.4|28462.4|28455.4|22
1610524500000|2021-01-13 07:55:00|28464.9|28457.9|28457.4|28450.4|28464.9|28457.9|28452.4|28445.4|37
1610524800000|2021-01-13 08:00:00|28459.9|28452.9|28437.4|28430.4|28467.4|28460.4|28432.4|28425.4|193
1610525100000|2021-01-13 08:05:00|28434.9|28427.9|28447.4|28440.4|28452.4|28445.4|28427.4|28420.4|208
1610525400000|2021-01-13 08:10:00|28442.4|28435.4|28462.4|28455.4|28467.4|28460.4|28437.4|28430.4|99
1610525700000|2021-01-13 08:15:00|28467.4|28460.4|28462.4|28455.4|28467.4|28460.4|28457.4|28450.4|79
1610526000000|2021-01-13 08:20:00|28464.9|28457.9|28462.4|28455.4|28467.4|28460.4|28457.4|28450.4|65
1610526300000|2021-01-13 08:25:00|28459.9|28452.9|28447.4|28440.4|28467.4|28460.4|28442.4|28435.4|98
1610526600000|2021-01-13 08:30:00|28442.4|28435.4|28414.9|28407.9|28447.4|28440.4|28407.4|28400.4|194
1610526900000|2021-01-13 08:35:00|28412.4|28405.4|28432.4|28425.4|28437.4|28430.4|28412.4|28405.4|63
1610527200000|2021-01-13 08:40:00|28434.9|28427.9|28427.4|28420.4|28434.9|28427.9|28417.4|28410.4|67
1610527500000|2021-01-13 08:45:00|28424.9|28417.9|28422.4|28415.4|28432.4|28425.4|28419.9|28412.9|54
1610527800000|2021-01-13 08:50:00|28424.9|28417.9|28447.4|28440.4|28447.4|28440.4|28422.4|28415.4|100
1610528100000|2021-01-13 08:55:00|28449.9|28442.9|28432.4|28425.4|28452.4|28445.4|28432.4|28425.4|105
1610528400000|2021-01-13 09:00:00|28437.4|28430.4|28437.4|28430.4|28437.4|28430.4|28414.9|28407.9|298
1610528700000|2021-01-13 09:05:00|28439.9|28432.9|28427.4|28420.4|28442.4|28435.4|28427.4|28420.4|114
1610529000000|2021-01-13 09:10:00|28432.4|28425.4|28442.4|28435.4|28447.4|28440.4|28432.4|28425.4|122
1610529300000|2021-01-13 09:15:00|28444.9|28437.9|28477.4|28470.4|28477.4|28470.4|28442.4|28435.4|74
1610529600000|2021-01-13 09:20:00|28472.4|28465.4|28477.4|28470.4|28482.4|28475.4|28472.4|28465.4|289
1610529900000|2021-01-13 09:25:00|28474.9|28467.9|28467.4|28460.4|28477.4|28470.4|28467.4|28460.4|51
1610530200000|2021-01-13 09:30:00|28469.9|28462.9|28477.4|28470.4|28477.4|28470.4|28467.4|28460.4|32
1610530500000|2021-01-13 09:35:00|28479.9|28472.9|28472.4|28465.4|28482.4|28475.4|28472.4|28465.4|46
1610530800000|2021-01-13 09:40:00|28467.4|28460.4|28467.4|28460.4|28472.4|28465.4|28467.4|28460.4|19
1610531100000|2021-01-13 09:45:00|28469.9|28462.9|28457.4|28450.4|28472.4|28465.4|28457.4|28450.4|50
1610531400000|2021-01-13 09:50:00|28447.4|28440.4|28454.9|28447.9|28457.4|28450.4|28442.4|28435.4|140
1610531700000|2021-01-13 09:55:00|28452.4|28445.4|28452.4|28445.4|28462.4|28455.4|28452.4|28445.4|41
1610532000000|2021-01-13 10:00:00|28457.4|28450.4|28454.9|28447.9|28462.4|28455.4|28452.4|28445.4|83
1610532300000|2021-01-13 10:05:00|28457.4|28450.4|28452.4|28445.4|28457.4|28450.4|28449.9|28442.9|19
1610532600000|2021-01-13 10:10:00|28454.9|28447.9|28452.4|28445.4|28457.4|28450.4|28452.4|28445.4|10
1610532900000|2021-01-13 10:15:00|28454.9|28447.9|28447.4|28440.4|28457.4|28450.4|28442.4|28435.4|26
1610533200000|2021-01-13 10:20:00|28449.9|28442.9|28452.4|28445.4|28452.4|28445.4|28447.4|28440.4|4
1610533500000|2021-01-13 10:25:00|28447.4|28440.4|28427.4|28420.4|28449.9|28442.9|28422.4|28415.4|55
1610533800000|2021-01-13 10:30:00|28429.9|28422.9|28407.4|28400.4|28429.9|28422.9|28397.4|28390.4|232
1610534100000|2021-01-13 10:35:00|28402.4|28395.4|28397.4|28390.4|28409.9|28402.9|28392.4|28385.4|127
1610534400000|2021-01-13 10:40:00|28392.4|28385.4|28407.4|28400.4|28412.4|28405.4|28392.4|28385.4|80
1610534700000|2021-01-13 10:45:00|28409.9|28402.9|28417.4|28410.4|28417.4|28410.4|28397.4|28390.4|129
1610535000000|2021-01-13 10:50:00|28414.9|28407.9|28422.4|28415.4|28432.4|28425.4|28414.9|28407.9|66
1610535300000|2021-01-13 10:55:00|28424.9|28417.9|28422.4|28415.4|28427.4|28420.4|28417.4|28410.4|20
1610535600000|2021-01-13 11:00:00|28424.9|28417.9|28422.4|28415.4|28432.4|28425.4|28422.4|28415.4|34
1610535900000|2021-01-13 11:05:00|28424.9|28417.9|28432.4|28425.4|28432.4|28425.4|28422.4|28415.4|46
1610536200000|2021-01-13 11:10:00|28434.9|28427.9|28432.4|28425.4|28434.9|28427.9|28427.4|28420.4|17
1610536500000|2021-01-13 11:15:00|28437.4|28430.4|28452.4|28445.4|28452.4|28445.4|28434.9|28427.9|125
1610536800000|2021-01-13 11:20:00|28454.9|28447.9|28437.4|28430.4|28454.9|28447.9|28429.9|28422.9|84
1610537100000|2021-01-13 11:25:00|28434.9|28427.9|28412.4|28405.4|28434.9|28427.9|28412.4|28405.4|186
1610537400000|2021-01-13 11:30:00|28409.9|28402.9|28417.4|28410.4|28419.9|28412.9|28392.4|28385.4|109
1610537700000|2021-01-13 11:35:00|28412.4|28405.4|28422.4|28415.4|28422.4|28415.4|28412.4|28405.4|15
1610538000000|2021-01-13 11:40:00|28419.9|28412.9|28422.4|28415.4|28422.4|28415.4|28417.4|28410.4|16
1610538300000|2021-01-13 11:45:00|28417.4|28410.4|28417.4|28410.4|28427.4|28420.4|28412.4|28405.4|126
1610538600000|2021-01-13 11:50:00|28412.4|28405.4|28422.4|28415.4|28422.4|28415.4|28412.4|28405.4|20
1610538900000|2021-01-13 11:55:00|28417.4|28410.4|28417.4|28410.4|28422.4|28415.4|28412.4|28405.4|62
1610539200000|2021-01-13 12:00:00|28414.9|28407.9|28407.4|28400.4|28422.4|28415.4|28407.4|28400.4|86
1610539500000|2021-01-13 12:05:00|28412.4|28405.4|28397.4|28390.4|28412.4|28405.4|28397.4|28390.4|87
1610539800000|2021-01-13 12:10:00|28399.9|28392.9|28392.4|28385.4|28402.4|28395.4|28387.4|28380.4|111
1610540100000|2021-01-13 12:15:00|28387.4|28380.4|28397.4|28390.4|28402.4|28395.4|28387.4|28380.4|76
1610540400000|2021-01-13 12:20:00|28394.9|28387.9|28407.4|28400.4|28407.4|28400.4|28392.4|28385.4|122
1610540700000|2021-01-13 12:25:00|28402.4|28395.4|28397.4|28390.4|28402.4|28395.4|28392.4|28385.4|112
1610541000000|2021-01-13 12:30:00|28392.4|28385.4|28382.4|28375.4|28392.4|28385.4|28377.4|28370.4|72
1610541300000|2021-01-13 12:35:00|28384.9|28377.9|28392.4|28385.4|28397.4|28390.4|28377.4|28370.4|59
1610541600000|2021-01-13 12:40:00|28394.9|28387.9|28392.4|28385.4|28397.4|28390.4|28384.9|28377.9|58
1610541900000|2021-01-13 12:45:00|28397.4|28390.4|28397.4|28390.4|28397.4|28390.4|28392.4|28385.4|46
1610542200000|2021-01-13 12:50:00|28392.4|28385.4|28374.9|28367.9|28397.4|28390.4|28372.4|28365.4|103
1610542500000|2021-01-13 12:55:00|28377.4|28370.4|28382.4|28375.4|28382.4|28375.4|28364.9|28357.9|104
1610542800000|2021-01-13 13:00:00|28377.4|28370.4|28387.4|28380.4|28394.9|28387.9|28377.4|28370.4|63
1610543100000|2021-01-13 13:05:00|28389.9|28382.9|28392.4|28385.4|28399.9|28392.9|28387.4|28380.4|69
1610543400000|2021-01-13 13:10:00|28394.9|28387.9|28392.4|28385.4|28397.4|28390.4|28389.9|28382.9|43
1610543700000|2021-01-13 13:15:00|28397.4|28390.4|28412.4|28405.4|28412.4|28405.4|28397.4|28390.4|50
1610544000000|2021-01-13 13:20:00|28407.4|28400.4|28422.4|28415.4|28427.4|28420.4|28407.4|28400.4|132
1610544300000|2021-01-13 13:25:00|28417.4|28410.4|28417.4|28410.4|28417.4|28410.4|28414.9|28407.9|56
1610544600000|2021-01-13 13:30:00|28419.9|28412.9|28422.4|28415.4|28432.4|28425.4|28417.4|28410.4|115
1610544900000|2021-01-13 13:35:00|28417.4|28410.4|28417.4|28410.4|28422.4|28415.4|28414.9|28407.9|70
1610545200000|2021-01-13 13:40:00|28412.4|28405.4|28412.4|28405.4|28422.4|28415.4|28407.4|28400.4|88
1610545500000|2021-01-13 13:45:00|28414.9|28407.9|28417.4|28410.4|28419.9|28412.9|28407.4|28400.4|37
1610545800000|2021-01-13 13:50:00|28414.9|28407.9|28407.4|28400.4|28422.4|28415.4|28407.4|28400.4|51
1610546100000|2021-01-13 13:55:00|28409.9|28402.9|28412.4|28405.4|28417.4|28410.4|28407.4|28400.4|81
1610546400000|2021-01-13 14:00:00|28417.4|28410.4|28427.4|28420.4|28427.4|28420.4|28412.4|28405.4|75
1610546700000|2021-01-13 14:05:00|28429.9|28422.9|28427.4|28420.4|28434.9|28427.9|28427.4|28420.4|58
1610547000000|2021-01-13 14:10:00|28422.4|28415.4|28432.4|28425.4|28432.4|28425.4|28419.9|28412.9|109
1610547300000|2021-01-13 14:15:00|28427.4|28420.4|28427.4|28420.4|28427.4|28420.4|28422.4|28415.4|66
1610547600000|2021-01-13 14:20:00|28422.4|28415.4|28427.4|28420.4|28427.4|28420.4|28422.4|28415.4|60
1610547900000|2021-01-13 14:25:00|28432.4|28425.4|28437.4|28430.4|28442.4|28435.4|28427.4|28420.4|75
1610548200000|2021-01-13 14:30:00|28439.9|28432.9|28439.9|28432.9|28449.9|28442.9|28432.4|28425.4|258
1610548500000|2021-01-13 14:35:00|28442.4|28435.4|28427.4|28420.4|28447.4|28440.4|28424.9|28417.9|200
1610548800000|2021-01-13 14:40:00|28432.4|28425.4|28427.4|28420.4|28442.4|28435.4|28427.4|28420.4|238
1610549100000|2021-01-13 14:45:00|28422.4|28415.4|28432.4|28425.4|28447.4|28440.4|28422.4|28415.4|229
1610549400000|2021-01-13 14:50:00|28429.9|28422.9|28437.4|28430.4|28452.4|28445.4|28427.4|28420.4|212
1610549700000|2021-01-13 14:55:00|28439.9|28432.9|28427.4|28420.4|28442.4|28435.4|28417.4|28410.4|562
1610550000000|2021-01-13 15:00:00|28432.4|28425.4|28387.4|28380.4|28432.4|28425.4|28387.4|28380.4|480
1610550300000|2021-01-13 15:05:00|28389.9|28382.9|28417.4|28410.4|28417.4|28410.4|28382.4|28375.4|153
1610550600000|2021-01-13 15:10:00|28419.9|28412.9|28432.4|28425.4|28432.4|28425.4|28417.4|28410.4|195
1610550900000|2021-01-13 15:15:00|28434.9|28427.9|28447.4|28440.4|28454.9|28447.9|28432.4|28425.4|95
1610551200000|2021-01-13 15:20:00|28452.4|28445.4|28452.4|28445.4|28457.4|28450.4|28437.4|28430.4|178
1610551500000|2021-01-13 15:25:00|28449.9|28442.9|28457.4|28450.4|28457.4|28450.4|28447.4|28440.4|83
1610551800000|2021-01-13 15:30:00|28452.4|28445.4|28447.4|28440.4|28457.4|28450.4|28442.4|28435.4|66
1610552100000|2021-01-13 15:35:00|28449.9|28442.9|28452.4|28445.4|28452.4|28445.4|28442.4|28435.4|73
1610552400000|2021-01-13 15:40:00|28447.4|28440.4|28442.4|28435.4|28452.4|28445.4|28437.4|28430.4|58
1610552700000|2021-01-13 15:45:00|28447.4|28440.4|28447.4|28440.4|28449.9|28442.9|28442.4|28435.4|61
1610553000000|2021-01-13 15:50:00|28449.9|28442.9|28462.4|28455.4|28467.4|28460.4|28447.4|28440.4|93
1610553300000|2021-01-13 15:55:00|28457.4|28450.4|28487.4|28480.4|28489.9|28482.9|28457.4|28450.4|274
1610553600000|2021-01-13 16:00:00|28489.9|28482.9|28467.4|28460.4|28502.4|28495.4|28462.4|28455.4|393
1610553900000|2021-01-13 16:05:00|28464.9|28457.9|28477.4|28470.4|28482.4|28475.4|28464.9|28457.9|122
1610554200000|2021-01-13 16:10:00|28482.4|28475.4|28462.4|28455.4|28484.9|28477.9|28457.4|28450.4|179
1610554500000|2021-01-13 16:15:00|28459.9|28452.9|28459.9|28452.9|28467.4|28460.4|28452.4|28445.4|172
1610554800000|2021-01-13 16:20:00|28457.4|28450.4|28472.4|28465.4|28477.4|28470.4|28457.4|28450.4|124
1610555100000|2021-01-13 16:25:00|28467.4|28460.4|28462.4|28455.4|28477.4|28470.4|28462.4|28455.4|86
1610555400000|2021-01-13 16:30:00|28464.9|28457.9|28462.4|28455.4|28467.4|28460.4|28454.9|28447.9|108
1610555700000|2021-01-13 16:35:00|28459.9|28452.9|28472.4|28465.4|28472.4|28465.4|28457.4|28450.4|118
1610556000000|2021-01-13 16:40:00|28477.4|28470.4|28477.4|28470.4|28482.4|28475.4|28472.4|28465.4|103
1610556300000|2021-01-13 16:45:00|28472.4|28465.4|28442.4|28435.4|28472.4|28465.4|28442.4|28435.4|84
1610556600000|2021-01-13 16:50:00|28437.4|28430.4|28452.4|28445.4|28452.4|28445.4|28437.4|28430.4|66
1610556900000|2021-01-13 16:55:00|28449.9|28442.9|28447.4|28440.4|28457.4|28450.4|28447.4|28440.4|77
1610557200000|2021-01-13 17:00:00|28449.9|28442.9|28442.4|28435.4|28452.4|28445.4|28442.4|28435.4|75
1610557500000|2021-01-13 17:05:00|28437.4|28430.4|28427.4|28420.4|28437.4|28430.4|28427.4|28420.4|71
1610557800000|2021-01-13 17:10:00|28424.9|28417.9|28427.4|28420.4|28437.4|28430.4|28422.4|28415.4|44
1610558100000|2021-01-13 17:15:00|28429.9|28422.9|28417.4|28410.4|28432.4|28425.4|28417.4|28410.4|61
1610558400000|2021-01-13 17:20:00|28422.4|28415.4|28422.4|28415.4|28427.4|28420.4|28417.4|28410.4|82
1610558700000|2021-01-13 17:25:00|28417.4|28410.4|28442.4|28435.4|28442.4|28435.4|28417.4|28410.4|60
1610559000000|2021-01-13 17:30:00|28439.9|28432.9|28432.4|28425.4|28447.4|28440.4|28427.4|28420.4|37
1610559300000|2021-01-13 17:35:00|28427.4|28420.4|28442.4|28435.4|28442.4|28435.4|28427.4|28420.4|27
1610559600000|2021-01-13 17:40:00|28439.9|28432.9|28452.4|28445.4|28452.4|28445.4|28439.9|28432.9|44
1610559900000|2021-01-13 17:45:00|28454.9|28447.9|28467.4|28460.4|28467.4|28460.4|28452.4|28445.4|140
1610560200000|2021-01-13 17:50:00|28462.4|28455.4|28477.4|28470.4|28477.4|28470.4|28462.4|28455.4|162
1610560500000|2021-01-13 17:55:00|28472.4|28465.4|28477.4|28470.4|28477.4|28470.4|28472.4|28465.4|46
1610560800000|2021-01-13 18:00:00|28472.4|28465.4|28472.4|28465.4|28474.9|28467.9|28462.4|28455.4|65
1610561100000|2021-01-13 18:05:00|28469.9|28462.9|28472.4|28465.4|28472.4|28465.4|28462.4|28455.4|49
1610561400000|2021-01-13 18:10:00|28467.4|28460.4|28472.4|28465.4|28477.4|28470.4|28467.4|28460.4|79
1610561700000|2021-01-13 18:15:00|28474.9|28467.9|28467.4|28460.4|28477.4|28470.4|28467.4|28460.4|24
1610562000000|2021-01-13 18:20:00|28472.4|28465.4|28467.4|28460.4|28472.4|28465.4|28462.4|28455.4|65
1610562300000|2021-01-13 18:25:00|28464.9|28457.9|28467.4|28460.4|28469.9|28462.9|28462.4|28455.4|21
1610562600000|2021-01-13 18:30:00|28462.4|28455.4|28467.4|28460.4|28467.4|28460.4|28462.4|28455.4|13
1610562900000|2021-01-13 18:35:00|28462.4|28455.4|28472.4|28465.4|28477.4|28470.4|28462.4|28455.4|18
1610563200000|2021-01-13 18:40:00|28467.4|28460.4|28467.4|28460.4|28472.4|28465.4|28462.4|28455.4|38
1610563500000|2021-01-13 18:45:00|28472.4|28465.4|28462.4|28455.4|28472.4|28465.4|28459.9|28452.9|55
1610563800000|2021-01-13 18:50:00|28464.9|28457.9|28477.4|28470.4|28477.4|28470.4|28462.4|28455.4|129
1610564100000|2021-01-13 18:55:00|28482.4|28475.4|28487.4|28480.4|28487.4|28480.4|28477.4|28470.4|94
1610564400000|2021-01-13 19:00:00|28482.4|28475.4|28502.4|28495.4|28502.4|28495.4|28462.4|28455.4|425
1610564700000|2021-01-13 19:05:00|28497.4|28490.4|28497.4|28490.4|28507.4|28500.4|28487.4|28480.4|211
1610565000000|2021-01-13 19:10:00|28502.4|28495.4|28507.4|28500.4|28507.4|28500.4|28492.4|28485.4|54
1610565300000|2021-01-13 19:15:00|28504.9|28497.9|28504.9|28497.9|28507.4|28500.4|28497.4|28490.4|166
1610565600000|2021-01-13 19:20:00|28507.4|28500.4|28497.4|28490.4|28507.4|28500.4|28487.4|28480.4|36
1610565900000|2021-01-13 19:25:00|28499.9|28492.9|28499.9|28492.9|28502.4|28495.4|28494.9|28487.9|39
1610566200000|2021-01-13 19:30:00|28502.4|28495.4|28507.4|28500.4|28512.4|28505.4|28497.4|28490.4|73
1610566500000|2021-01-13 19:35:00|28509.9|28502.9|28502.4|28495.4|28517.4|28510.4|28502.4|28495.4|72
1610566800000|2021-01-13 19:40:00|28507.4|28500.4|28487.4|28480.4|28507.4|28500.4|28482.4|28475.4|81
1610567100000|2021-01-13 19:45:00|28482.4|28475.4|28477.4|28470.4|28487.4|28480.4|28472.4|28465.4|136
1610567400000|2021-01-13 19:50:00|28479.9|28472.9|28477.4|28470.4|28482.4|28475.4|28472.4|28465.4|13
1610567700000|2021-01-13 19:55:00|28472.4|28465.4|28492.4|28485.4|28497.4|28490.4|28472.4|28465.4|236
1610568000000|2021-01-13 20:00:00|28489.9|28482.9|28472.4|28465.4|28492.4|28485.4|28472.4|28465.4|91
1610568300000|2021-01-13 20:05:00|28467.4|28460.4|28457.4|28450.4|28467.4|28460.4|28452.4|28445.4|103
1610568600000|2021-01-13 20:10:00|28454.9|28447.9|28467.4|28460.4|28472.4|28465.4|28452.4|28445.4|50
1610568900000|2021-01-13 20:15:00|28472.4|28465.4|28469.9|28462.9|28472.4|28465.4|28462.4|28455.4|23
1610569200000|2021-01-13 20:20:00|28472.4|28465.4|28467.4|28460.4|28472.4|28465.4|28462.4|28455.4|127
1610569500000|2021-01-13 20:25:00|28464.9|28457.9|28432.4|28425.4|28464.9|28457.9|28432.4|28425.4|68
1610569800000|2021-01-13 20:30:00|28434.9|28427.9|28457.4|28450.4|28457.4|28450.4|28432.4|28425.4|60
1610570100000|2021-01-13 20:35:00|28454.9|28447.9|28457.4|28450.4|28457.4|28450.4|28447.4|28440.4|17
1610570400000|2021-01-13 20:40:00|28459.9|28452.9|28457.4|28450.4|28462.4|28455.4|28454.9|28447.9|40
1610570700000|2021-01-13 20:45:00|28452.4|28445.4|28462.4|28455.4|28467.4|28460.4|28452.4|28445.4|82
1610571000000|2021-01-13 20:50:00|28459.9|28452.9|28457.4|28450.4|28467.4|28460.4|28452.4|28445.4|121
1610571300000|2021-01-13 20:55:00|28459.9|28452.9|28452.4|28445.4|28472.4|28465.4|28452.4|28445.4|201
1610571600000|2021-01-13 21:00:00|28449.9|28442.9|28457.4|28450.4|28457.4|28450.4|28442.4|28435.4|114
1610571900000|2021-01-13 21:05:00|28452.4|28445.4|28472.4|28465.4|28477.4|28470.4|28449.9|28442.9|57
1610572200000|2021-01-13 21:10:00|28469.9|28462.9|28483.9|28468.9|28487.4|28480.4|28462.4|28455.4|57
1610572500000|2021-01-13 21:15:00|28481.4|28466.4|28476.4|28461.4|28481.4|28466.4|28476.4|28461.4|7
1610572800000|2021-01-13 21:20:00|28471.4|28456.4|28466.4|28451.4|28471.4|28456.4|28466.4|28451.4|6
1610573100000|2021-01-13 21:25:00|28463.9|28448.9|28461.4|28446.4|28463.9|28448.9|28461.4|28446.4|33
1610573400000|2021-01-13 21:30:00|||||||||18
1610573700000|2021-01-13 21:35:00|||||||||14
1610574000000|2021-01-13 21:40:00|28456.4|28441.4|28456.4|28441.4|28456.4|28441.4|28456.4|28441.4|2
1610574300000|2021-01-13 21:45:00|28453.9|28438.9|28448.9|28433.9|28461.4|28446.4|28448.9|28433.9|53
1610574600000|2021-01-13 21:50:00|28446.4|28431.4|28448.9|28433.9|28448.9|28433.9|28446.4|28431.4|5
1610574900000|2021-01-13 21:55:00|28451.4|28436.4|28447.7|28417.7|28451.4|28436.4|28441.4|28416.3|12
1610575200000|2021-01-13 22:00:00|28448.6|28418.6|28458.4|28428.4|28460.8|28430.8|28447|28417|0
1610575500000|2021-01-13 22:05:00|28458.8|28428.8|28464.2|28434.2|28468.6|28438.6|28456.5|28426.5|0
1610575800000|2021-01-13 22:10:00|28461.6|28431.6|28462.8|28432.8|28465.2|28435.2|28460.5|28430.5|0
1610576100000|2021-01-13 22:15:00|28463|28433|28463.3|28433.3|28464|28434|28462.1|28432.1|0
1610576400000|2021-01-13 22:20:00|28457.8|28427.8|28467|28437|28467.2|28437.2|28457.8|28427.8|0
1610576700000|2021-01-13 22:25:00|28467.4|28437.4|28468|28438|28468.1|28438.1|28466|28436|0
1610577000000|2021-01-13 22:30:00|28467.5|28437.5|28466.2|28436.2|28468|28438|28464.6|28434.6|0
1610577300000|2021-01-13 22:35:00|28466.4|28436.4|28461.5|28431.5|28466.6|28436.6|28460.7|28430.7|0
1610577600000|2021-01-13 22:40:00|28459.6|28429.6|28460.4|28430.4|28460.8|28430.8|28459|28429|0
1610577900000|2021-01-13 22:45:00|28460.8|28430.8|28461|28431|28461|28431|28460.8|28430.8|0
1610578200000|2021-01-13 22:50:00|28460.6|28430.6|28458.3|28428.3|28460.6|28430.6|28457.9|28427.9|0
1610578500000|2021-01-13 22:55:00|28457.9|28427.9|28464.8|28434.8|28468.8|28438.8|28457.8|28427.8|0
1610578800000|2021-01-13 23:00:00|28461.7|28431.7|28443.9|28428.9|28463.9|28448.9|28428.9|28413.9|74
1610579100000|2021-01-13 23:05:00|28441.4|28426.4|28441.4|28426.4|28446.4|28431.4|28436.4|28421.4|19
1610579400000|2021-01-13 23:10:00|28446.4|28431.4|28451.4|28436.4|28468.9|28453.9|28446.4|28431.4|113
1610579700000|2021-01-13 23:15:00|28441.4|28426.4|28441.4|28426.4|28443.9|28428.9|28431.4|28416.4|55
1610580000000|2021-01-13 23:20:00|28436.4|28421.4|28433.9|28418.9|28436.4|28421.4|28431.4|28416.4|27
1610580300000|2021-01-13 23:25:00|28436.4|28421.4|28431.4|28416.4|28438.9|28423.9|28431.4|28416.4|16
1610580600000|2021-01-13 23:30:00|28427.4|28420.4|28432.4|28425.4|28447.4|28440.4|28422.4|28415.4|14063
1610580900000|2021-01-13 23:35:00|28434.9|28427.9|28427.4|28420.4|28437.4|28430.4|28417.4|28410.4|244
1610581200000|2021-01-13 23:40:00|28432.4|28425.4|28424.9|28417.9|28437.4|28430.4|28417.4|28410.4|169
1610581500000|2021-01-13 23:45:00|28427.4|28420.4|28442.4|28435.4|28457.4|28450.4|28424.9|28417.9|280
1610581800000|2021-01-13 23:50:00|28437.4|28430.4|28449.9|28442.9|28452.4|28445.4|28432.4|28425.4|178
1610582100000|2021-01-13 23:55:00|28447.4|28440.4|28447.4|28440.4|28452.4|28445.4|28442.4|28435.4|229
1610582400000|2021-01-14 00:00:00|28444.9|28437.9|28492.4|28485.4|28497.4|28490.4|28407.4|28400.4|1336
1610582700000|2021-01-14 00:05:00|28494.9|28487.9|28577.4|28570.4|28577.4|28570.4|28462.4|28455.4|1105
1610583000000|2021-01-14 00:10:00|28582.4|28575.4|28577.4|28570.4|28612.4|28605.4|28572.4|28565.4|1268
1610583300000|2021-01-14 00:15:00|28579.9|28572.9|28702.4|28695.4|28712.4|28705.4|28579.9|28572.9|1454
1610583600000|2021-01-14 00:20:00|28699.9|28692.9|28677.4|28670.4|28722.4|28715.4|28657.4|28650.4|907
1610583900000|2021-01-14 00:25:00|28679.9|28672.9|28697.4|28690.4|28717.4|28710.4|28672.4|28665.4|661
1610584200000|2021-01-14 00:30:00|28692.4|28685.4|28687.4|28680.4|28717.4|28710.4|28677.4|28670.4|349
1610584500000|2021-01-14 00:35:00|28682.4|28675.4|28712.4|28705.4|28712.4|28705.4|28672.4|28665.4|361
1610584800000|2021-01-14 00:40:00|28707.4|28700.4|28754.9|28747.9|28762.4|28755.4|28707.4|28700.4|756
1610585100000|2021-01-14 00:45:00|28752.4|28745.4|28707.4|28700.4|28754.9|28747.9|28702.4|28695.4|538
1610585400000|2021-01-14 00:50:00|28704.9|28697.9|28707.4|28700.4|28717.4|28710.4|28692.4|28685.4|262
1610585700000|2021-01-14 00:55:00|28704.9|28697.9|28692.4|28685.4|28709.9|28702.9|28682.4|28675.4|230
1610586000000|2021-01-14 01:00:00|28697.4|28690.4|28722.4|28715.4|28727.4|28720.4|28687.4|28680.4|217
1610586300000|2021-01-14 01:05:00|28724.9|28717.9|28727.4|28720.4|28732.4|28725.4|28717.4|28710.4|323
1610586600000|2021-01-14 01:10:00|28729.9|28722.9|28697.4|28690.4|28737.4|28730.4|28692.4|28685.4|255
1610586900000|2021-01-14 01:15:00|28699.9|28692.9|28717.4|28710.4|28717.4|28710.4|28682.4|28675.4|389
1610587200000|2021-01-14 01:20:00|28719.9|28712.9|28727.4|28720.4|28732.4|28725.4|28717.4|28710.4|294
1610587500000|2021-01-14 01:25:00|28729.9|28722.9|28747.4|28740.4|28747.4|28740.4|28719.9|28712.9|332
1610587800000|2021-01-14 01:30:00|28744.9|28737.9|28787.4|28780.4|28787.4|28780.4|28742.4|28735.4|916
1610588100000|2021-01-14 01:35:00|28782.4|28775.4|28792.4|28785.4|28794.9|28787.9|28767.4|28760.4|518
1610588400000|2021-01-14 01:40:00|28787.4|28780.4|28817.1|28810.1|28827.4|28820.4|28787.4|28780.4|1136
1610588700000|2021-01-14 01:45:00|28812.1|28805.1|28802.1|28795.1|28827.1|28820.1|28792.1|28785.1|350
1610589000000|2021-01-14 01:50:00|28799.6|28792.6|28807.1|28800.1|28832.1|28825.1|28797.1|28790.1|556
1610589300000|2021-01-14 01:55:00|28804.6|28797.6|28827.1|28820.1|28829.6|28822.6|28804.6|28797.6|333
1610589600000|2021-01-14 02:00:00|28824.6|28817.6|28797.1|28790.1|28839.6|28832.6|28797.1|28790.1|653
1610589900000|2021-01-14 02:05:00|28799.6|28792.6|28817.1|28810.1|28822.1|28815.1|28789.6|28782.6|352
1610590200000|2021-01-14 02:10:00|28814.6|28807.6|28817.1|28810.1|28822.1|28815.1|28799.6|28792.6|350
1610590500000|2021-01-14 02:15:00|28814.6|28807.6|28812.1|28805.1|28832.1|28825.1|28812.1|28805.1|241
1610590800000|2021-01-14 02:20:00|28814.6|28807.6|28822.1|28815.1|28827.1|28820.1|28797.1|28790.1|295
1610591100000|2021-01-14 02:25:00|28824.6|28817.6|28847.1|28840.1|28857.1|28850.1|28822.1|28815.1|591
1610591400000|2021-01-14 02:30:00|28849.6|28842.6|28869.6|28862.6|28877.1|28870.1|28844.6|28837.6|858
1610591700000|2021-01-14 02:35:00|28867.1|28860.1|28882.1|28875.1|28882.1|28875.1|28857.1|28850.1|608
1610592000000|2021-01-14 02:40:00|28879.6|28872.6|28887.1|28880.1|28894.6|28887.6|28879.6|28872.6|174
1610592300000|2021-01-14 02:45:00|28884.6|28877.6|28882.1|28875.1|28894.6|28887.6|28857.1|28850.1|463
1610592600000|2021-01-14 02:50:00|28884.6|28877.6|28902.1|28895.1|28907.1|28900.1|28877.1|28870.1|344
1610592900000|2021-01-14 02:55:00|28899.6|28892.6|28892.1|28885.1|28899.6|28892.6|28874.6|28867.6|166
1610593200000|2021-01-14 03:00:00|28889.6|28882.6|28872.1|28865.1|28897.1|28890.1|28872.1|28865.1|195
1610593500000|2021-01-14 03:05:00|28874.6|28867.6|28872.1|28865.1|28897.1|28890.1|28867.1|28860.1|227
1610593800000|2021-01-14 03:10:00|28869.6|28862.6|28897.1|28890.1|28902.1|28895.1|28867.1|28860.1|197
1610594100000|2021-01-14 03:15:00|28899.6|28892.6|28917.1|28910.1|28922.1|28915.1|28887.1|28880.1|285
1610594400000|2021-01-14 03:20:00|28914.6|28907.6|28907.1|28900.1|28922.1|28915.1|28902.1|28895.1|188
1610594700000|2021-01-14 03:25:00|28904.6|28897.6|28887.1|28880.1|28909.6|28902.6|28887.1|28880.1|260
1610595000000|2021-01-14 03:30:00|28892.1|28885.1|28932.1|28925.1|28944.6|28937.6|28892.1|28885.1|1009
1610595300000|2021-01-14 03:35:00|28929.6|28922.6|28952.1|28945.1|28952.1|28945.1|28914.6|28907.6|355
1610595600000|2021-01-14 03:40:00|28949.6|28942.6|28952.1|28945.1|28952.1|28945.1|28932.1|28925.1|399
1610595900000|2021-01-14 03:45:00|28947.1|28940.1|28932.1|28925.1|28952.1|28945.1|28922.1|28915.1|420
1610596200000|2021-01-14 03:50:00|28937.1|28930.1|28927.1|28920.1|28942.1|28935.1|28917.1|28910.1|475
1610596500000|2021-01-14 03:55:00|28922.1|28915.1|28952.1|28945.1|28952.1|28945.1|28917.1|28910.1|258
1610596800000|2021-01-14 04:00:00|28954.6|28947.6|28972.1|28965.1|28972.1|28965.1|28942.1|28935.1|480
1610597100000|2021-01-14 04:05:00|28969.6|28962.6|28972.1|28965.1|28979.6|28972.6|28962.1|28955.1|308
1610597400000|2021-01-14 04:10:00|28967.1|28960.1|28947.1|28940.1|28969.6|28962.6|28947.1|28940.1|311
1610597700000|2021-01-14 04:15:00|28952.1|28945.1|28967.1|28960.1|28967.1|28960.1|28944.6|28937.6|302
1610598000000|2021-01-14 04:20:00|28969.6|28962.6|28952.1|28945.1|28977.1|28970.1|28952.1|28945.1|178
1610598300000|2021-01-14 04:25:00|28949.6|28942.6|28912.1|28905.1|28952.1|28945.1|28902.1|28895.1|498
1610598600000|2021-01-14 04:30:00|28909.6|28902.6|28942.1|28935.1|28944.6|28937.6|28909.6|28902.6|379
1610598900000|2021-01-14 04:35:00|28947.1|28940.1|28952.1|28945.1|28959.6|28952.6|28937.1|28930.1|230
1610599200000|2021-01-14 04:40:00|28954.6|28947.6|28952.1|28945.1|28972.1|28965.1|28952.1|28945.1|314
1610599500000|2021-01-14 04:45:00|28957.1|28950.1|28962.1|28955.1|28967.1|28960.1|28957.1|28950.1|161
1610599800000|2021-01-14 04:50:00|28964.6|28957.6|28957.1|28950.1|28967.1|28960.1|28952.1|28945.1|178
1610600100000|2021-01-14 04:55:00|28959.6|28952.6|28977.1|28970.1|28982.1|28975.1|28957.1|28950.1|436
1610600400000|2021-01-14 05:00:00|28979.6|28972.6|28834.6|28827.6|28979.6|28972.6|28777.1|28770.1|2161
1610600700000|2021-01-14 05:05:00|28837.1|28830.1|28817.1|28810.1|28917.1|28910.1|28804.6|28797.6|2281
1610601000000|2021-01-14 05:10:00|28814.6|28807.6|28762.1|28755.1|28852.1|28845.1|28729.6|28722.6|1911
1610601300000|2021-01-14 05:15:00|28764.6|28757.6|28607.1|28600.1|28782.1|28775.1|28597.1|28590.1|3420
1610601600000|2021-01-14 05:20:00|28602.1|28595.1|28612.1|28605.1|28662.1|28655.1|28577.1|28570.1|2794
1610601900000|2021-01-14 05:25:00|28609.6|28602.6|28649.6|28642.6|28692.1|28685.1|28609.6|28602.6|1763
1610602200000|2021-01-14 05:30:00|28652.1|28645.1|28657.1|28650.1|28664.6|28657.6|28597.1|28590.1|1562
1610602500000|2021-01-14 05:35:00|28659.6|28652.6|28707.1|28700.1|28722.1|28715.1|28647.1|28640.1|974
1610602800000|2021-01-14 05:40:00|28704.6|28697.6|28697.1|28690.1|28707.1|28700.1|28627.1|28620.1|858
1610603100000|2021-01-14 05:45:00|28694.6|28687.6|28777.1|28770.1|28782.1|28775.1|28692.1|28685.1|1510
1610603400000|2021-01-14 05:50:00|28774.6|28767.6|28702.1|28695.1|28774.6|28767.6|28697.1|28690.1|1207
1610603700000|2021-01-14 05:55:00|28697.1|28690.1|28684.6|28677.6|28737.1|28730.1|28652.1|28645.1|2636
1610604000000|2021-01-14 06:00:00|28687.1|28680.1|28744.6|28737.6|28752.1|28745.1|28677.1|28670.1|2084
1610604300000|2021-01-14 06:05:00|28742.1|28735.1|28782.1|28775.1|28802.1|28795.1|28742.1|28735.1|1510
1610604600000|2021-01-14 06:10:00|28777.1|28770.1|28827.1|28820.1|28829.6|28822.6|28777.1|28770.1|1119
1610604900000|2021-01-14 06:15:00|28822.1|28815.1|28859.6|28852.6|28877.1|28870.1|28812.1|28805.1|1300
1610605200000|2021-01-14 06:20:00|28857.1|28850.1|28837.1|28830.1|28872.1|28865.1|28837.1|28830.1|610
1610605500000|2021-01-14 06:25:00|28839.6|28832.6|28837.1|28830.1|28842.1|28835.1|28817.1|28810.1|388
1610605800000|2021-01-14 06:30:00|28824.6|28817.6|28807.1|28800.1|28842.1|28835.1|28797.1|28790.1|622
1610606100000|2021-01-14 06:35:00|28802.1|28795.1|28844.6|28837.6|28849.6|28842.6|28802.1|28795.1|421
1610606400000|2021-01-14 06:40:00|28837.1|28830.1|28842.1|28835.1|28867.1|28860.1|28832.1|28825.1|375
1610606700000|2021-01-14 06:45:00|28844.6|28837.6|28824.6|28817.6|28844.6|28837.6|28824.6|28817.6|163
1610607000000|2021-01-14 06:50:00|28827.1|28820.1|28832.1|28825.1|28832.1|28825.1|28824.6|28817.6|20
1610607300000|2021-01-14 06:55:00|28827.1|28820.1|28822.1|28815.1|28837.1|28830.1|28817.1|28810.1|27
1610607600000|2021-01-14 07:00:00|28824.6|28817.6|28814.6|28807.6|28832.1|28825.1|28807.1|28800.1|177
1610607900000|2021-01-14 07:05:00|28817.1|28810.1|28817.1|28810.1|28824.6|28817.6|28809.6|28802.6|67
1610608200000|2021-01-14 07:10:00|28814.6|28807.6|28817.1|28810.1|28822.1|28815.1|28802.1|28795.1|62
1610608500000|2021-01-14 07:15:00|28812.1|28805.1|28812.1|28805.1|28819.6|28812.6|28802.1|28795.1|137
1610608800000|2021-01-14 07:20:00|28809.6|28802.6|28822.1|28815.1|28824.6|28817.6|28802.1|28795.1|70
1610609100000|2021-01-14 07:25:00|28819.6|28812.6|28817.1|28810.1|28827.1|28820.1|28802.1|28795.1|98
1610609400000|2021-01-14 07:30:00|28819.6|28812.6|28832.1|28825.1|28832.1|28825.1|28799.6|28792.6|327
1610609700000|2021-01-14 07:35:00|28827.1|28820.1|28822.1|28815.1|28832.1|28825.1|28812.1|28805.1|95
1610610000000|2021-01-14 07:40:00|28827.1|28820.1|28807.1|28800.1|28827.1|28820.1|28802.1|28795.1|108
1610610300000|2021-01-14 07:45:00|28812.1|28805.1|28822.1|28815.1|28824.6|28817.6|28809.6|28802.6|47
1610610600000|2021-01-14 07:50:00|28817.1|28810.1|28812.1|28805.1|28827.1|28820.1|28807.1|28800.1|64
1610610900000|2021-01-14 07:55:00|28817.1|28810.1|28822.1|28815.1|28837.1|28830.1|28817.1|28810.1|90
1610611200000|2021-01-14 08:00:00|28814.6|28807.6|28812.1|28805.1|28832.1|28825.1|28797.1|28790.1|322
1610611500000|2021-01-14 08:05:00|28814.6|28807.6|28832.1|28825.1|28837.1|28830.1|28802.1|28795.1|144
1610611800000|2021-01-14 08:10:00|28829.6|28822.6|28852.1|28845.1|28867.1|28860.1|28827.1|28820.1|237
1610612100000|2021-01-14 08:15:00|28849.6|28842.6|28887.1|28880.1|28897.1|28890.1|28849.6|28842.6|186
1610612400000|2021-01-14 08:20:00|28882.1|28875.1|28882.1|28875.1|28902.1|28895.1|28877.1|28870.1|132
1610612700000|2021-01-14 08:25:00|28887.1|28880.1|28867.1|28860.1|28892.1|28885.1|28867.1|28860.1|201
1610613000000|2021-01-14 08:30:00|28864.6|28857.6|28857.1|28850.1|28874.6|28867.6|28852.1|28845.1|87
1610613300000|2021-01-14 08:35:00|28859.6|28852.6|28882.1|28875.1|28887.1|28880.1|28857.1|28850.1|83
1610613600000|2021-01-14 08:40:00|28879.6|28872.6|28902.1|28895.1|28912.1|28905.1|28879.6|28872.6|72
1610613900000|2021-01-14 08:45:00|28907.1|28900.1|28897.1|28890.1|28919.6|28912.6|28897.1|28890.1|198
1610614200000|2021-01-14 08:50:00|28894.6|28887.6|28892.1|28885.1|28899.6|28892.6|28887.1|28880.1|110
1610614500000|2021-01-14 08:55:00|28889.6|28882.6|28877.1|28870.1|28902.1|28895.1|28872.1|28865.1|119
1610614800000|2021-01-14 09:00:00|28874.6|28867.6|28887.1|28880.1|28892.1|28885.1|28867.1|28860.1|99
1610615100000|2021-01-14 09:05:00|28892.1|28885.1|28882.1|28875.1|28894.6|28887.6|28872.1|28865.1|61
1610615400000|2021-01-14 09:10:00|28887.1|28880.1|28882.1|28875.1|28892.1|28885.1|28877.1|28870.1|61
1610615700000|2021-01-14 09:15:00|28877.1|28870.1|28887.1|28880.1|28897.1|28890.1|28877.1|28870.1|72
1610616000000|2021-01-14 09:20:00|28882.1|28875.1|28902.1|28895.1|28912.1|28905.1|28882.1|28875.1|68
1610616300000|2021-01-14 09:25:00|28904.6|28897.6|28902.1|28895.1|28907.1|28900.1|28897.1|28890.1|32
1610616600000|2021-01-14 09:30:00|28897.1|28890.1|28912.1|28905.1|28912.1|28905.1|28897.1|28890.1|44
1610616900000|2021-01-14 09:35:00|28917.1|28910.1|28907.1|28900.1|28922.1|28915.1|28907.1|28900.1|78
1610617200000|2021-01-14 09:40:00|28912.1|28905.1|28907.1|28900.1|28922.1|28915.1|28899.6|28892.6|63
1610617500000|2021-01-14 09:45:00|28904.6|28897.6|28912.1|28905.1|28912.1|28905.1|28902.1|28895.1|24
1610617800000|2021-01-14 09:50:00|28917.1|28910.1|28912.1|28905.1|28917.1|28910.1|28907.1|28900.1|43
1610618100000|2021-01-14 09:55:00|28914.6|28907.6|28902.1|28895.1|28914.6|28907.6|28897.1|28890.1|43
1610618400000|2021-01-14 10:00:00|28899.6|28892.6|28897.1|28890.1|28902.1|28895.1|28887.1|28880.1|47
1610618700000|2021-01-14 10:05:00|28899.6|28892.6|28882.1|28875.1|28899.6|28892.6|28877.1|28870.1|90
1610619000000|2021-01-14 10:10:00|28879.6|28872.6|28889.6|28882.6|28894.6|28887.6|28877.1|28870.1|200
1610619300000|2021-01-14 10:15:00|28887.1|28880.1|28887.1|28880.1|28892.1|28885.1|28887.1|28880.1|33
1610619600000|2021-01-14 10:20:00|28882.1|28875.1|28882.1|28875.1|28887.1|28880.1|28877.1|28870.1|47
1610619900000|2021-01-14 10:25:00|28879.6|28872.6|28862.1|28855.1|28882.1|28875.1|28862.1|28855.1|66
1610620200000|2021-01-14 10:30:00|28859.6|28852.6|28877.1|28870.1|28879.6|28872.6|28859.6|28852.6|55
1610620500000|2021-01-14 10:35:00|28872.1|28865.1|28837.1|28830.1|28872.1|28865.1|28832.1|28825.1|74
1610620800000|2021-01-14 10:40:00|28834.6|28827.6|28837.1|28830.1|28847.1|28840.1|28834.6|28827.6|105
1610621100000|2021-01-14 10:45:00|28839.6|28832.6|28837.1|28830.1|28839.6|28832.6|28812.1|28805.1|176
1610621400000|2021-01-14 10:50:00|28832.1|28825.1|28827.1|28820.1|28839.6|28832.6|28817.1|28810.1|79
1610621700000|2021-01-14 10:55:00|28822.1|28815.1|28837.1|28830.1|28839.6|28832.6|28817.1|28810.1|21
1610622000000|2021-01-14 11:00:00|28834.6|28827.6|28852.1|28845.1|28854.6|28847.6|28832.1|28825.1|52
1610622300000|2021-01-14 11:05:00|28849.6|28842.6|28842.1|28835.1|28852.1|28845.1|28837.1|28830.1|32
1610622600000|2021-01-14 11:10:00|28839.6|28832.6|28827.1|28820.1|28839.6|28832.6|28812.1|28805.1|112
1610622900000|2021-01-14 11:15:00|28829.6|28822.6|28837.1|28830.1|28837.1|28830.1|28827.1|28820.1|23
1610623200000|2021-01-14 11:20:00|28842.1|28835.1|28837.1|28830.1|28842.1|28835.1|28832.1|28825.1|56
1610623500000|2021-01-14 11:25:00|28834.6|28827.6|28824.6|28817.6|28834.6|28827.6|28814.6|28807.6|40
1610623800000|2021-01-14 11:30:00|28822.1|28815.1|28827.1|28820.1|28832.1|28825.1|28817.1|28810.1|64
1610624100000|2021-01-14 11:35:00|28824.6|28817.6|28822.1|28815.1|28832.1|28825.1|28817.1|28810.1|31
1610624400000|2021-01-14 11:40:00|28827.1|28820.1|28837.1|28830.1|28837.1|28830.1|28822.1|28815.1|29
1610624700000|2021-01-14 11:45:00|28834.6|28827.6|28832.1|28825.1|28837.1|28830.1|28827.1|28820.1|20
1610625000000|2021-01-14 11:50:00|28834.6|28827.6|28842.1|28835.1|28842.1|28835.1|28832.1|28825.1|14
1610625300000|2021-01-14 11:55:00|28847.1|28840.1|28847.1|28840.1|28847.1|28840.1|28837.1|28830.1|72
1610625600000|2021-01-14 12:00:00|28842.1|28835.1|28849.6|28842.6|28852.1|28845.1|28842.1|28835.1|127
1610625900000|2021-01-14 12:05:00|28852.1|28845.1|28862.1|28855.1|28862.1|28855.1|28847.1|28840.1|31
1610626200000|2021-01-14 12:10:00|28867.1|28860.1|28867.1|28860.1|28867.1|28860.1|28862.1|28855.1|35
1610626500000|2021-01-14 12:15:00|28862.1|28855.1|28872.1|28865.1|28877.1|28870.1|28862.1|28855.1|60
1610626800000|2021-01-14 12:20:00|28869.6|28862.6|28862.1|28855.1|28869.6|28862.6|28859.6|28852.6|32
1610627100000|2021-01-14 12:25:00|28867.1|28860.1|28862.1|28855.1|28867.1|28860.1|28862.1|28855.1|14
1610627400000|2021-01-14 12:30:00|28859.6|28852.6|28857.1|28850.1|28867.1|28860.1|28857.1|28850.1|24
1610627700000|2021-01-14 12:35:00|28859.6|28852.6|28872.1|28865.1|28872.1|28865.1|28857.1|28850.1|36
1610628000000|2021-01-14 12:40:00|28869.6|28862.6|28862.1|28855.1|28874.6|28867.6|28862.1|28855.1|13
1610628300000|2021-01-14 12:45:00|28867.1|28860.1|28872.1|28865.1|28872.1|28865.1|28862.1|28855.1|40
1610628600000|2021-01-14 12:50:00|28877.1|28870.1|28882.1|28875.1|28882.1|28875.1|28877.1|28870.1|55
1610628900000|2021-01-14 12:55:00|28887.1|28880.1|28882.1|28875.1|28887.1|28880.1|28882.1|28875.1|75
1610629200000|2021-01-14 13:00:00|28877.1|28870.1|28872.1|28865.1|28882.1|28875.1|28872.1|28865.1|210
1610629500000|2021-01-14 13:05:00|28874.6|28867.6|28877.1|28870.1|28882.1|28875.1|28872.1|28865.1|82
1610629800000|2021-01-14 13:10:00|28879.6|28872.6|28882.1|28875.1|28882.1|28875.1|28877.1|28870.1|168
1610630100000|2021-01-14 13:15:00|28879.6|28872.6|28872.1|28865.1|28882.1|28875.1|28862.1|28855.1|45
1610630400000|2021-01-14 13:20:00|28869.6|28862.6|28862.1|28855.1|28872.1|28865.1|28862.1|28855.1|26
1610630700000|2021-01-14 13:25:00|28864.6|28857.6|28872.1|28865.1|28872.1|28865.1|28862.1|28855.1|54
1610631000000|2021-01-14 13:30:00|28867.1|28860.1|28862.1|28855.1|28872.1|28865.1|28857.1|28850.1|68
1610631300000|2021-01-14 13:35:00|28867.1|28860.1|28877.1|28870.1|28877.1|28870.1|28864.6|28857.6|33
1610631600000|2021-01-14 13:40:00|28874.6|28867.6|28862.1|28855.1|28877.1|28870.1|28862.1|28855.1|30
1610631900000|2021-01-14 13:45:00|28857.1|28850.1|28872.1|28865.1|28872.1|28865.1|28857.1|28850.1|36
1610632200000|2021-01-14 13:50:00|28867.1|28860.1|28867.1|28860.1|28872.1|28865.1|28867.1|28860.1|25
1610632500000|2021-01-14 13:55:00|28864.6|28857.6|28867.1|28860.1|28867.1|28860.1|28862.1|28855.1|17
1610632800000|2021-01-14 14:00:00|28869.6|28862.6|28872.1|28865.1|28879.6|28872.6|28867.1|28860.1|56
1610633100000|2021-01-14 14:05:00|28869.6|28862.6|28872.1|28865.1|28872.1|28865.1|28862.1|28855.1|50
1610633400000|2021-01-14 14:10:00|28874.6|28867.6|28887.1|28880.1|28887.1|28880.1|28872.1|28865.1|53
1610633700000|2021-01-14 14:15:00|28884.6|28877.6|28882.1|28875.1|28887.1|28880.1|28877.1|28870.1|31
1610634000000|2021-01-14 14:20:00|28877.1|28870.1|28872.1|28865.1|28882.1|28875.1|28872.1|28865.1|21
1610634300000|2021-01-14 14:25:00|28877.1|28870.1|28872.1|28865.1|28877.1|28870.1|28872.1|28865.1|35
1610634600000|2021-01-14 14:30:00|28877.1|28870.1|28877.1|28870.1|28882.1|28875.1|28867.1|28860.1|239
1610634900000|2021-01-14 14:35:00|28882.1|28875.1|28902.1|28895.1|28907.1|28900.1|28877.1|28870.1|190
1610635200000|2021-01-14 14:40:00|28904.6|28897.6|28902.1|28895.1|28912.1|28905.1|28892.1|28885.1|232
1610635500000|2021-01-14 14:45:00|28897.1|28890.1|28917.1|28910.1|28917.1|28910.1|28892.1|28885.1|204
1610635800000|2021-01-14 14:50:00|28922.1|28915.1|28907.1|28900.1|28922.1|28915.1|28897.1|28890.1|167
1610636100000|2021-01-14 14:55:00|28912.1|28905.1|28937.1|28930.1|28937.1|28930.1|28907.1|28900.1|307
1610636400000|2021-01-14 15:00:00|28932.1|28925.1|28937.1|28930.1|28942.1|28935.1|28917.1|28910.1|300
1610636700000|2021-01-14 15:05:00|28942.1|28935.1|28927.1|28920.1|28957.1|28950.1|28917.1|28910.1|427
1610637000000|2021-01-14 15:10:00|28932.1|28925.1|28942.1|28935.1|28947.1|28940.1|28927.1|28920.1|279
1610637300000|2021-01-14 15:15:00|28947.1|28940.1|28962.1|28955.1|28962.1|28955.1|28942.1|28935.1|181
1610637600000|2021-01-14 15:20:00|28957.1|28950.1|28952.1|28945.1|28962.1|28955.1|28947.1|28940.1|78
1610637900000|2021-01-14 15:25:00|28949.6|28942.6|28952.1|28945.1|28957.1|28950.1|28947.1|28940.1|172
1610638200000|2021-01-14 15:30:00|28947.1|28940.1|28932.1|28925.1|28952.1|28945.1|28932.1|28925.1|305
1610638500000|2021-01-14 15:35:00|28937.1|28930.1|28927.1|28920.1|28937.1|28930.1|28927.1|28920.1|168
1610638800000|2021-01-14 15:40:00|28932.1|28925.1|28929.6|28922.6|28937.1|28930.1|28927.1|28920.1|97
1610639100000|2021-01-14 15:45:00|28932.1|28925.1|28932.1|28925.1|28932.1|28925.1|28917.1|28910.1|106
1610639400000|2021-01-14 15:50:00|28927.1|28920.1|28922.1|28915.1|28932.1|28925.1|28922.1|28915.1|95
1610639700000|2021-01-14 15:55:00|28917.1|28910.1|28907.1|28900.1|28917.1|28910.1|28897.1|28890.1|176
1610640000000|2021-01-14 16:00:00|28912.1|28905.1|28892.1|28885.1|28912.1|28905.1|28892.1|28885.1|151
1610640300000|2021-01-14 16:05:00|28894.6|28887.6|28907.1|28900.1|28907.1|28900.1|28892.1|28885.1|149
1610640600000|2021-01-14 16:10:00|28912.1|28905.1|28927.1|28920.1|28932.1|28925.1|28912.1|28905.1|132
1610640900000|2021-01-14 16:15:00|28924.6|28917.6|28912.1|28905.1|28927.1|28920.1|28909.6|28902.6|96
1610641200000|2021-01-14 16:20:00|28917.1|28910.1|28917.1|28910.1|28922.1|28915.1|28907.1|28900.1|197
1610641500000|2021-01-14 16:25:00|28914.6|28907.6|28907.1|28900.1|28922.1|28915.1|28907.1|28900.1|153
1610641800000|2021-01-14 16:30:00|28912.1|28905.1|28927.1|28920.1|28937.1|28930.1|28907.1|28900.1|276
1610642100000|2021-01-14 16:35:00|28922.1|28915.1|28902.1|28895.1|28922.1|28915.1|28902.1|28895.1|95
1610642400000|2021-01-14 16:40:00|28907.1|28900.1|28917.1|28910.1|28922.1|28915.1|28907.1|28900.1|192
1610642700000|2021-01-14 16:45:00|28919.6|28912.6|28902.1|28895.1|28927.1|28920.1|28902.1|28895.1|66
1610643000000|2021-01-14 16:50:00|28904.6|28897.6|28912.1|28905.1|28912.1|28905.1|28899.6|28892.6|22
1610643300000|2021-01-14 16:55:00|28917.1|28910.1|28907.1|28900.1|28917.1|28910.1|28907.1|28900.1|60
1610643600000|2021-01-14 17:00:00|28902.1|28895.1|28917.1|28910.1|28917.1|28910.1|28902.1|28895.1|92
1610643900000|2021-01-14 17:05:00|28912.1|28905.1|28907.1|28900.1|28922.1|28915.1|28907.1|28900.1|64
1610644200000|2021-01-14 17:10:00|28902.1|28895.1|28917.1|28910.1|28917.1|28910.1|28902.1|28895.1|91
1610644500000|2021-01-14 17:15:00|28914.6|28907.6|28932.1|28925.1|28932.1|28925.1|28912.1|28905.1|67
1610644800000|2021-01-14 17:20:00|28937.1|28930.1|28932.1|28925.1|28942.1|28935.1|28932.1|28925.1|214
1610645100000|2021-01-14 17:25:00|28927.1|28920.1|28927.1|28920.1|28929.6|28922.6|28922.1|28915.1|87
1610645400000|2021-01-14 17:30:00|28932.1|28925.1|28917.1|28910.1|28932.1|28925.1|28917.1|28910.1|79
1610645700000|2021-01-14 17:35:00|28919.6|28912.6|28907.1|28900.1|28922.1|28915.1|28902.1|28895.1|58
1610646000000|2021-01-14 17:40:00|28902.1|28895.1|28897.1|28890.1|28907.1|28900.1|28892.1|28885.1|60
1610646300000|2021-01-14 17:45:00|28892.1|28885.1|28897.1|28890.1|28902.1|28895.1|28882.1|28875.1|86
1610646600000|2021-01-14 17:50:00|28899.6|28892.6|28919.6|28912.6|28919.6|28912.6|28897.1|28890.1|74
1610646900000|2021-01-14 17:55:00|28917.1|28910.1|28927.1|28920.1|28932.1|28925.1|28917.1|28910.1|33
1610647200000|2021-01-14 18:00:00|28922.1|28915.1|28932.1|28925.1|28934.6|28927.6|28922.1|28915.1|45
1610647500000|2021-01-14 18:05:00|28927.1|28920.1|28937.1|28930.1|28937.1|28930.1|28927.1|28920.1|98
1610647800000|2021-01-14 18:10:00|28934.6|28927.6|28932.1|28925.1|28937.1|28930.1|28927.1|28920.1|59
1610648100000|2021-01-14 18:15:00|28927.1|28920.1|28937.1|28930.1|28937.1|28930.1|28922.1|28915.1|90
1610648400000|2021-01-14 18:20:00|28932.1|28925.1|28932.1|28925.1|28942.1|28935.1|28917.1|28910.1|203
1610648700000|2021-01-14 18:25:00|28927.1|28920.1|28922.1|28915.1|28932.1|28925.1|28917.1|28910.1|91
1610649000000|2021-01-14 18:30:00|28919.6|28912.6|28922.1|28915.1|28929.6|28922.6|28917.1|28910.1|21
1610649300000|2021-01-14 18:35:00|28927.1|28920.1|28932.1|28925.1|28932.1|28925.1|28922.1|28915.1|38
1610649600000|2021-01-14 18:40:00|28927.1|28920.1|28932.1|28925.1|28937.1|28930.1|28927.1|28920.1|72
1610649900000|2021-01-14 18:45:00|28934.6|28927.6|28932.1|28925.1|28937.1|28930.1|28927.1|28920.1|30
1610650200000|2021-01-14 18:50:00|28937.1|28930.1|28927.1|28920.1|28937.1|28930.1|28927.1|28920.1|17
1610650500000|2021-01-14 18:55:00|28922.1|28915.1|28917.1|28910.1|28927.1|28920.1|28917.1|28910.1|27
1610650800000|2021-01-14 19:00:00|28914.6|28907.6|28922.1|28915.1|28927.1|28920.1|28912.1|28905.1|78
1610651100000|2021-01-14 19:05:00|28924.6|28917.6|28937.1|28930.1|28937.1|28930.1|28924.6|28917.6|19
1610651400000|2021-01-14 19:10:00|28942.1|28935.1|28937.1|28930.1|28947.1|28940.1|28927.1|28920.1|93
1610651700000|2021-01-14 19:15:00|28942.1|28935.1|28942.1|28935.1|28952.1|28945.1|28937.1|28930.1|23
1610652000000|2021-01-14 19:20:00|28939.6|28932.6|28927.1|28920.1|28942.1|28935.1|28927.1|28920.1|33
1610652300000|2021-01-14 19:25:00|28924.6|28917.6|28914.6|28907.6|28927.1|28920.1|28909.6|28902.6|56
1610652600000|2021-01-14 19:30:00|28917.1|28910.1|28912.1|28905.1|28917.1|28910.1|28912.1|28905.1|32
1610652900000|2021-01-14 19:35:00|28914.6|28907.6|28907.1|28900.1|28917.1|28910.1|28907.1|28900.1|29
1610653200000|2021-01-14 19:40:00|28909.6|28902.6|28912.1|28905.1|28917.1|28910.1|28907.1|28900.1|11
1610653500000|2021-01-14 19:45:00|28907.1|28900.1|28907.1|28900.1|28912.1|28905.1|28904.6|28897.6|22
1610653800000|2021-01-14 19:50:00|28912.1|28905.1|28902.1|28895.1|28912.1|28905.1|28902.1|28895.1|23
1610654100000|2021-01-14 19:55:00|28907.1|28900.1|28912.1|28905.1|28912.1|28905.1|28902.1|28895.1|42
1610654400000|2021-01-14 20:00:00|28914.6|28907.6|28902.1|28895.1|28917.1|28910.1|28897.1|28890.1|57
1610654700000|2021-01-14 20:05:00|28897.1|28890.1|28892.1|28885.1|28899.6|28892.6|28887.1|28880.1|86
1610655000000|2021-01-14 20:10:00|28889.6|28882.6|28877.1|28870.1|28892.1|28885.1|28862.1|28855.1|157
1610655300000|2021-01-14 20:15:00|28872.1|28865.1|28847.1|28840.1|28874.6|28867.6|28847.1|28840.1|409
1610655600000|2021-01-14 20:20:00|28852.1|28845.1|28862.1|28855.1|28877.1|28870.1|28847.1|28840.1|163
1610655900000|2021-01-14 20:25:00|28859.6|28852.6|28867.1|28860.1|28872.1|28865.1|28847.1|28840.1|91
1610656200000|2021-01-14 20:30:00|28862.1|28855.1|28872.1|28865.1|28882.1|28875.1|28857.1|28850.1|85
1610656500000|2021-01-14 20:35:00|28867.1|28860.1|28877.1|28870.1|28877.1|28870.1|28859.6|28852.6|32
1610656800000|2021-01-14 20:40:00|28874.6|28867.6|28887.1|28880.1|28897.1|28890.1|28872.1|28865.1|74
1610657100000|2021-01-14 20:45:00|28884.6|28877.6|28867.1|28860.1|28892.1|28885.1|28862.1|28855.1|65
1610657400000|2021-01-14 20:50:00|28869.6|28862.6|28849.6|28842.6|28869.6|28862.6|28847.1|28840.1|147
1610657700000|2021-01-14 20:55:00|28852.1|28845.1|28867.1|28860.1|28872.1|28865.1|28827.1|28820.1|490
1610658000000|2021-01-14 21:00:00|28864.6|28857.6|28862.1|28855.1|28872.1|28865.1|28857.1|28850.1|140
1610658300000|2021-01-14 21:05:00|28864.6|28857.6|28872.1|28865.1|28884.6|28877.6|28864.6|28857.6|39
1610658600000|2021-01-14 21:10:00|28877.1|28870.1|28866.1|28851.1|28882.1|28875.1|28857.1|28846.1|34
1610658900000|2021-01-14 21:15:00|28871.1|28856.1|28876.1|28861.1|28876.1|28861.1|28871.1|28856.1|28
1610659500000|2021-01-14 21:25:00|28881.1|28866.1|28881.1|28866.1|28881.1|28866.1|28881.1|28866.1|2
1610659800000|2021-01-14 21:30:00|28886.1|28871.1|28878.6|28863.6|28886.1|28871.1|28878.6|28863.6|10
1610660100000|2021-01-14 21:35:00|28881.1|28866.1|28873.6|28858.6|28881.1|28866.1|28871.1|28856.1|2
1610660400000|2021-01-14 21:40:00|28871.1|28856.1|28858.6|28843.6|28871.1|28856.1|28851.1|28836.1|43
1610660700000|2021-01-14 21:45:00|28861.1|28846.1|28836.1|28821.1|28866.1|28851.1|28836.1|28821.1|68
1610661000000|2021-01-14 21:50:00|28838.6|28823.6|28826.1|28811.1|28838.6|28823.6|28826.1|28811.1|39
1610661300000|2021-01-14 21:55:00|28823.6|28808.6|28836.7|28806.7|28838.8|28818.6|28823.6|28806.1|36
1610661600000|2021-01-14 22:00:00|28836.9|28806.9|28835.5|28805.5|28840.1|28810.1|28835.2|28805.2|0
1610661900000|2021-01-14 22:05:00|28835.7|28805.7|28840.3|28810.3|28840.3|28810.3|28834.9|28804.9|0
1610662200000|2021-01-14 22:10:00|28841.5|28811.5|28846.6|28816.6|28846.6|28816.6|28840.1|28810.1|0
1610662500000|2021-01-14 22:15:00|28846.5|28816.5|28850.8|28820.8|28850.8|28820.8|28846.3|28816.3|0
1610662800000|2021-01-14 22:20:00|28850.9|28820.9|28854.1|28824.1|28854.7|28824.7|28850.8|28820.8|0
1610663100000|2021-01-14 22:25:00|28854.7|28824.7|28855|28825|28855|28825|28853.7|28823.7|0
1610663400000|2021-01-14 22:30:00|28854.6|28824.6|28855.9|28825.9|28855.9|28825.9|28854.6|28824.6|0
1610663700000|2021-01-14 22:35:00|28856|28826|28857.4|28827.4|28858.4|28828.4|28854.5|28824.5|0
1610664000000|2021-01-14 22:40:00|28857.9|28827.9|28860.1|28830.1|28860.8|28830.8|28857.9|28827.9|0
1610664300000|2021-01-14 22:45:00|28860|28830|28861.1|28831.1|28861.7|28831.7|28858|28828|0
1610664600000|2021-01-14 22:50:00|28861.3|28831.3|28861.3|28831.3|28862|28832|28860.7|28830.7|0
1610664900000|2021-01-14 22:55:00|28860.9|28830.9|28864.2|28834.2|28864.2|28834.2|28860.9|28830.9|0
1610665200000|2021-01-14 23:00:00|28863.2|28833.2|28863.6|28848.6|28868.6|28853.6|28831.1|28816.1|65
1610665500000|2021-01-14 23:05:00|28866.1|28851.1|28848.6|28833.6|28866.1|28851.1|28846.1|28831.1|45
1610665800000|2021-01-14 23:10:00|28851.1|28836.1|28856.1|28841.1|28861.1|28846.1|28846.1|28831.1|41
1610666100000|2021-01-14 23:15:00|28851.1|28836.1|28846.1|28831.1|28851.1|28836.1|28841.1|28826.1|12
1610666400000|2021-01-14 23:20:00|28848.6|28833.6|28846.1|28831.1|28848.6|28833.6|28846.1|28831.1|4
1610666700000|2021-01-14 23:25:00|28848.6|28833.6|28850.9|28835.9|28851.1|28836.1|28845.9|28830.9|7
1610667000000|2021-01-14 23:30:00|28858.4|28843.4|28879.4|28872.4|28899.4|28892.4|28858.4|28843.4|15064
1610667300000|2021-01-14 23:35:00|28876.9|28869.9|28881.9|28874.9|28886.9|28879.9|28876.9|28869.9|100
1610667600000|2021-01-14 23:40:00|28886.9|28879.9|28866.9|28859.9|28886.9|28879.9|28861.9|28854.9|229
1610667900000|2021-01-14 23:45:00|28864.4|28857.4|28891.9|28884.9|28916.9|28909.9|28864.4|28857.4|566
1610668200000|2021-01-14 23:50:00|28896.9|28889.9|28869.4|28862.4|28901.9|28894.9|28861.9|28854.9|311
1610668500000|2021-01-14 23:55:00|28866.9|28859.9|28881.9|28874.9|28881.9|28874.9|28856.9|28849.9|288
1610668800000|2021-01-15 00:00:00|28876.9|28869.9|28796.9|28789.9|28886.9|28879.9|28791.9|28784.9|2149
1610669100000|2021-01-15 00:05:00|28791.9|28784.9|28721.9|28714.9|28824.4|28817.4|28706.9|28699.9|1789
1610669400000|2021-01-15 00:10:00|28726.9|28719.9|28771.9|28764.9|28796.9|28789.9|28701.9|28694.9|1368
1610669700000|2021-01-15 00:15:00|28776.9|28769.9|28701.9|28694.9|28786.9|28779.9|28691.9|28684.9|1535
1610670000000|2021-01-15 00:20:00|28699.4|28692.4|28756.9|28749.9|28769.4|28762.4|28696.9|28689.9|892
1610670300000|2021-01-15 00:25:00|28759.4|28752.4|28726.9|28719.9|28766.9|28759.9|28721.9|28714.9|498
1610670600000|2021-01-15 00:30:00|28729.4|28722.4|28664.4|28657.4|28749.4|28742.4|28664.4|28657.4|901
1610670900000|2021-01-15 00:35:00|28661.9|28654.9|28661.9|28654.9|28721.9|28714.9|28649.4|28642.4|907
1610671200000|2021-01-15 00:40:00|28664.4|28657.4|28674.4|28667.4|28681.9|28674.9|28641.9|28634.9|1101
1610671500000|2021-01-15 00:45:00|28676.9|28669.9|28716.9|28709.9|28729.4|28722.4|28674.4|28667.4|461
1610671800000|2021-01-15 00:50:00|28724.4|28717.4|28681.9|28674.9|28726.9|28719.9|28676.9|28669.9|572
1610672100000|2021-01-15 00:55:00|28676.9|28669.9|28666.9|28659.9|28684.4|28677.4|28651.9|28644.9|618
1610672400000|2021-01-15 01:00:00|28664.4|28657.4|28646.9|28639.9|28696.9|28689.9|28606.9|28599.9|912
1610672700000|2021-01-15 01:05:00|28644.4|28637.4|28641.9|28634.9|28646.9|28639.9|28611.9|28604.9|454
1610673000000|2021-01-15 01:10:00|28644.4|28637.4|28646.9|28639.9|28656.9|28649.9|28636.9|28629.9|476
1610673300000|2021-01-15 01:15:00|28649.4|28642.4|28686.9|28679.9|28696.9|28689.9|28649.4|28642.4|489
1610673600000|2021-01-15 01:20:00|28684.4|28677.4|28686.9|28679.9|28694.4|28687.4|28671.9|28664.9|262
1610673900000|2021-01-15 01:25:00|28691.9|28684.9|28721.9|28714.9|28721.9|28714.9|28674.4|28667.4|311
1610674200000|2021-01-15 01:30:00|28726.9|28719.9|28706.9|28699.9|28726.9|28719.9|28704.4|28697.4|196
1610674500000|2021-01-15 01:35:00|28704.4|28697.4|28671.9|28664.9|28706.9|28699.9|28669.4|28662.4|331
1610674800000|2021-01-15 01:40:00|28674.4|28667.4|28651.9|28644.9|28681.9|28674.9|28651.9|28644.9|252
1610675100000|2021-01-15 01:45:00|28649.4|28642.4|28646.9|28639.9|28666.9|28659.9|28626.9|28619.9|339
1610675400000|2021-01-15 01:50:00|28649.4|28642.4|28636.9|28629.9|28666.9|28659.9|28624.4|28617.4|359
1610675700000|2021-01-15 01:55:00|28634.4|28627.4|28611.9|28604.9|28634.4|28627.4|28611.9|28604.9|315
1610676000000|2021-01-15 02:00:00|28614.4|28607.4|28626.9|28619.9|28636.9|28629.9|28614.4|28607.4|257
1610676300000|2021-01-15 02:05:00|28624.4|28617.4|28631.9|28624.9|28636.9|28629.9|28621.9|28614.9|173
1610676600000|2021-01-15 02:10:00|28634.4|28627.4|28626.9|28619.9|28639.4|28632.4|28621.9|28614.9|122
1610676900000|2021-01-15 02:15:00|28624.4|28617.4|28624.4|28617.4|28631.9|28624.9|28616.9|28609.9|96
1610677200000|2021-01-15 02:20:00|28621.9|28614.9|28646.9|28639.9|28654.4|28647.4|28609.4|28602.4|336
1610677500000|2021-01-15 02:25:00|28649.4|28642.4|28646.9|28639.9|28651.9|28644.9|28626.9|28619.9|391
1610677800000|2021-01-15 02:30:00|28651.9|28644.9|28651.9|28644.9|28666.9|28659.9|28646.9|28639.9|385
1610678100000|2021-01-15 02:35:00|28654.4|28647.4|28666.9|28659.9|28674.4|28667.4|28651.9|28644.9|145
1610678400000|2021-01-15 02:40:00|28669.4|28662.4|28656.9|28649.9|28671.9|28664.9|28651.9|28644.9|117
1610678700000|2021-01-15 02:45:00|28659.4|28652.4|28656.9|28649.9|28659.4|28652.4|28651.9|28644.9|39
1610679000000|2021-01-15 02:50:00|28659.4|28652.4|28676.9|28669.9|28676.9|28669.9|28656.9|28649.9|147
1610679300000|2021-01-15 02:55:00|28679.4|28672.4|28671.9|28664.9|28681.9|28674.9|28669.4|28662.4|169
1610679600000|2021-01-15 03:00:00|28676.9|28669.9|28696.9|28689.9|28699.4|28692.4|28674.4|28667.4|115
1610679900000|2021-01-15 03:05:00|28694.4|28687.4|28671.9|28664.9|28696.9|28689.9|28671.9|28664.9|75
1610680200000|2021-01-15 03:10:00|28674.4|28667.4|28656.9|28649.9|28676.9|28669.9|28646.9|28639.9|110
1610680500000|2021-01-15 03:15:00|28651.9|28644.9|28651.9|28644.9|28654.4|28647.4|28639.4|28632.4|87
1610680800000|2021-01-15 03:20:00|28649.4|28642.4|28666.9|28659.9|28671.9|28664.9|28646.9|28639.9|124
1610681100000|2021-01-15 03:25:00|28664.4|28657.4|28649.4|28642.4|28666.9|28659.9|28641.9|28634.9|108
1610681400000|2021-01-15 03:30:00|28646.9|28639.9|28671.9|28664.9|28681.9|28674.9|28631.9|28624.9|287
1610681700000|2021-01-15 03:35:00|28674.4|28667.4|28636.9|28629.9|28679.4|28672.4|28631.9|28624.9|152
1610682000000|2021-01-15 03:40:00|28634.4|28627.4|28594.4|28587.4|28636.9|28629.9|28586.9|28579.9|397
1610682300000|2021-01-15 03:45:00|28591.9|28584.9|28621.9|28614.9|28646.9|28639.9|28591.9|28584.9|200
1610682600000|2021-01-15 03:50:00|28626.9|28619.9|28596.9|28589.9|28631.9|28624.9|28596.9|28589.9|199
1610682900000|2021-01-15 03:55:00|28599.4|28592.4|28556.9|28549.9|28601.9|28594.9|28541.9|28534.9|743
1610683200000|2021-01-15 04:00:00|28554.4|28547.4|28531.9|28524.9|28561.9|28554.9|28531.9|28524.9|317
1610683500000|2021-01-15 04:05:00|28529.4|28522.4|28556.9|28549.9|28561.9|28554.9|28529.4|28522.4|295
1610683800000|2021-01-15 04:10:00|28554.4|28547.4|28496.9|28489.9|28566.9|28559.9|28491.9|28484.9|1218
1610684100000|2021-01-15 04:15:00|28501.9|28494.9|28531.9|28524.9|28541.9|28534.9|28489.4|28482.4|629
1610684400000|2021-01-15 04:20:00|28534.4|28527.4|28556.9|28549.9|28556.9|28549.9|28526.9|28519.9|290
1610684700000|2021-01-15 04:25:00|28559.4|28552.4|28561.9|28554.9|28579.4|28572.4|28544.4|28537.4|306
1610685000000|2021-01-15 04:30:00|28564.4|28557.4|28566.9|28559.9|28586.9|28579.9|28561.9|28554.9|226
1610685300000|2021-01-15 04:35:00|28564.4|28557.4|28591.9|28584.9|28601.9|28594.9|28546.9|28539.9|295
1610685600000|2021-01-15 04:40:00|28589.4|28582.4|28579.4|28572.4|28594.4|28587.4|28574.4|28567.4|237
1610685900000|2021-01-15 04:45:00|28581.9|28574.9|28571.9|28564.9|28586.9|28579.9|28561.9|28554.9|191
1610686200000|2021-01-15 04:50:00|28566.9|28559.9|28561.9|28554.9|28586.9|28579.9|28561.9|28554.9|261
1610686500000|2021-01-15 04:55:00|28564.4|28557.4|28541.9|28534.9|28576.9|28569.9|28534.4|28527.4|280
1610686800000|2021-01-15 05:00:00|28539.4|28532.4|28546.9|28539.9|28561.9|28554.9|28536.9|28529.9|420
1610687100000|2021-01-15 05:05:00|28549.4|28542.4|28536.9|28529.9|28556.9|28549.9|28526.9|28519.9|245
1610687400000|2021-01-15 05:10:00|28531.9|28524.9|28546.9|28539.9|28561.9|28554.9|28526.9|28519.9|355
1610687700000|2021-01-15 05:15:00|28541.9|28534.9|28506.9|28499.9|28561.9|28554.9|28474.4|28467.4|1018
1610688000000|2021-01-15 05:20:00|28504.4|28497.4|28541.9|28534.9|28546.9|28539.9|28496.9|28489.9|580
1610688300000|2021-01-15 05:25:00|28536.9|28529.9|28534.4|28527.4|28564.4|28557.4|28531.9|28524.9|426
1610688600000|2021-01-15 05:30:00|28536.9|28529.9|28551.9|28544.9|28566.9|28559.9|28531.9|28524.9|317
1610688900000|2021-01-15 05:35:00|28554.4|28547.4|28539.4|28532.4|28571.9|28564.9|28536.9|28529.9|306
1610689200000|2021-01-15 05:40:00|28541.9|28534.9|28541.9|28534.9|28559.4|28552.4|28534.4|28527.4|285
1610689500000|2021-01-15 05:45:00|28544.4|28537.4|28516.9|28509.9|28546.9|28539.9|28511.9|28504.9|427
1610689800000|2021-01-15 05:50:00|28519.4|28512.4|28521.9|28514.9|28531.9|28524.9|28511.9|28504.9|554
1610690100000|2021-01-15 05:55:00|28516.9|28509.9|28496.9|28489.9|28526.9|28519.9|28491.9|28484.9|1408
1610690400000|2021-01-15 06:00:00|28491.9|28484.9|28486.9|28479.9|28546.9|28539.9|28486.9|28479.9|2412
1610690700000|2021-01-15 06:05:00|28484.4|28477.4|28496.9|28489.9|28511.9|28504.9|28461.9|28454.9|1810
1610691000000|2021-01-15 06:10:00|28501.9|28494.9|28481.9|28474.9|28516.9|28509.9|28476.9|28469.9|716
1610691300000|2021-01-15 06:15:00|28486.9|28479.9|28471.9|28464.9|28501.9|28494.9|28471.9|28464.9|440
1610691600000|2021-01-15 06:20:00|28469.4|28462.4|28496.9|28489.9|28496.9|28489.9|28461.9|28454.9|462
1610691900000|2021-01-15 06:25:00|28501.9|28494.9|28504.4|28497.4|28506.9|28499.9|28491.9|28484.9|47
1610692200000|2021-01-15 06:30:00|28506.9|28499.9|28486.9|28479.9|28506.9|28499.9|28479.4|28472.4|34
1610692500000|2021-01-15 06:35:00|28496.9|28489.9|28491.9|28484.9|28496.9|28489.9|28489.4|28482.4|30
1610692800000|2021-01-15 06:40:00|28499.4|28492.4|28511.9|28504.9|28516.9|28509.9|28491.9|28484.9|99
1610693100000|2021-01-15 06:45:00|28514.4|28507.4|28499.4|28492.4|28514.4|28507.4|28499.4|28492.4|43
1610693400000|2021-01-15 06:50:00|28496.9|28489.9|28494.4|28487.4|28496.9|28489.9|28476.9|28469.9|34
1610693700000|2021-01-15 06:55:00|28491.9|28484.9|28501.9|28494.9|28506.9|28499.9|28491.9|28484.9|46
1610694000000|2021-01-15 07:00:00|28496.9|28489.9|28511.9|28504.9|28519.4|28512.4|28489.4|28482.4|77
1610694300000|2021-01-15 07:05:00|28516.9|28509.9|28501.9|28494.9|28516.9|28509.9|28501.9|28494.9|44
1610694600000|2021-01-15 07:10:00|28504.4|28497.4|28491.9|28484.9|28504.4|28497.4|28489.4|28482.4|36
1610694900000|2021-01-15 07:15:00|28489.4|28482.4|28506.9|28499.9|28511.9|28504.9|28489.4|28482.4|46
1610695200000|2021-01-15 07:20:00|28509.4|28502.4|28511.9|28504.9|28516.9|28509.9|28501.9|28494.9|24
1610695500000|2021-01-15 07:25:00|28514.4|28507.4|28504.4|28497.4|28514.4|28507.4|28496.9|28489.9|81
1610695800000|2021-01-15 07:30:00|28506.9|28499.9|28536.9|28529.9|28541.9|28534.9|28506.9|28499.9|222
1610696100000|2021-01-15 07:35:00|28539.4|28532.4|28541.9|28534.9|28541.9|28534.9|28531.9|28524.9|43
1610696400000|2021-01-15 07:40:00|28536.9|28529.9|28536.9|28529.9|28546.9|28539.9|28531.9|28524.9|53
1610696700000|2021-01-15 07:45:00|28531.9|28524.9|28546.9|28539.9|28546.9|28539.9|28526.9|28519.9|25
1610697000000|2021-01-15 07:50:00|28551.9|28544.9|28549.4|28542.4|28551.9|28544.9|28544.4|28537.4|99
1610697300000|2021-01-15 07:55:00|28551.9|28544.9|28541.9|28534.9|28551.9|28544.9|28536.9|28529.9|40
1610697600000|2021-01-15 08:00:00|28539.4|28532.4|28549.4|28542.4|28566.9|28559.9|28536.9|28529.9|146
1610697900000|2021-01-15 08:05:00|28551.9|28544.9|28571.9|28564.9|28586.9|28579.9|28551.9|28544.9|173
1610698200000|2021-01-15 08:10:00|28574.4|28567.4|28556.9|28549.9|28576.9|28569.9|28549.4|28542.4|60
1610698500000|2021-01-15 08:15:00|28551.9|28544.9|28571.9|28564.9|28571.9|28564.9|28546.9|28539.9|65
1610698800000|2021-01-15 08:20:00|28569.4|28562.4|28549.4|28542.4|28574.4|28567.4|28544.4|28537.4|43
1610699100000|2021-01-15 08:25:00|28551.9|28544.9|28551.9|28544.9|28556.9|28549.9|28541.9|28534.9|45
1610699400000|2021-01-15 08:30:00|28549.4|28542.4|28556.9|28549.9|28566.9|28559.9|28546.9|28539.9|96
1610699700000|2021-01-15 08:35:00|28554.4|28547.4|28536.9|28529.9|28556.9|28549.9|28531.9|28524.9|84
1610700000000|2021-01-15 08:40:00|28534.4|28527.4|28526.9|28519.9|28534.4|28527.4|28521.9|28514.9|86
1610700300000|2021-01-15 08:45:00|28524.4|28517.4|28526.9|28519.9|28529.4|28522.4|28516.9|28509.9|45
1610700600000|2021-01-15 08:50:00|28521.9|28514.9|28526.9|28519.9|28541.9|28534.9|28521.9|28514.9|77
1610700900000|2021-01-15 08:55:00|28531.9|28524.9|28539.4|28532.4|28541.9|28534.9|28531.9|28524.9|84
1610701200000|2021-01-15 09:00:00|28541.9|28534.9|28566.9|28559.9|28566.9|28559.9|28539.4|28532.4|133
1610701500000|2021-01-15 09:05:00|28561.9|28554.9|28556.9|28549.9|28566.9|28559.9|28551.9|28544.9|35
1610701800000|2021-01-15 09:10:00|28551.9|28544.9|28561.9|28554.9|28561.9|28554.9|28546.9|28539.9|41
1610702100000|2021-01-15 09:15:00|28556.9|28549.9|28566.9|28559.9|28571.9|28564.9|28556.9|28549.9|165
1610702400000|2021-01-15 09:20:00|28561.9|28554.9|28546.9|28539.9|28564.4|28557.4|28541.9|28534.9|77
1610702700000|2021-01-15 09:25:00|28551.9|28544.9|28541.9|28534.9|28551.9|28544.9|28536.9|28529.9|31
1610703000000|2021-01-15 09:30:00|28546.9|28539.9|28551.9|28544.9|28551.9|28544.9|28541.9|28534.9|25
1610703300000|2021-01-15 09:35:00|28554.4|28547.4|28561.9|28554.9|28566.9|28559.9|28551.9|28544.9|29
1610703600000|2021-01-15 09:40:00|28556.9|28549.9|28564.4|28557.4|28569.4|28562.4|28556.9|28549.9|39
1610703900000|2021-01-15 09:45:00|28566.9|28559.9|28566.9|28559.9|28571.9|28564.9|28561.9|28554.9|47
1610704200000|2021-01-15 09:50:00|28564.4|28557.4|28554.4|28547.4|28566.9|28559.9|28551.9|28544.9|62
1610704500000|2021-01-15 09:55:00|28551.9|28544.9|28566.9|28559.9|28566.9|28559.9|28551.9|28544.9|53
1610704800000|2021-01-15 10:00:00|28571.9|28564.9|28581.9|28574.9|28581.9|28574.9|28571.9|28564.9|79
1610705100000|2021-01-15 10:05:00|28576.9|28569.9|28576.9|28569.9|28581.9|28574.9|28576.9|28569.9|46
1610705400000|2021-01-15 10:10:00|28581.9|28574.9|28574.4|28567.4|28586.9|28579.9|28566.9|28559.9|224
1610705700000|2021-01-15 10:15:00|28571.9|28564.9|28556.9|28549.9|28574.4|28567.4|28551.9|28544.9|65
1610706000000|2021-01-15 10:20:00|28551.9|28544.9|28541.9|28534.9|28556.9|28549.9|28536.9|28529.9|63
1610706300000|2021-01-15 10:25:00|28544.4|28537.4|28541.9|28534.9|28546.9|28539.9|28536.9|28529.9|96
1610706600000|2021-01-15 10:30:00|28551.9|28544.9|28566.9|28559.9|28566.9|28559.9|28546.9|28539.9|91
1610706900000|2021-01-15 10:35:00|28569.4|28562.4|28561.9|28554.9|28581.9|28574.9|28561.9|28554.9|106
1610707200000|2021-01-15 10:40:00|28564.4|28557.4|28566.9|28559.9|28576.9|28569.9|28564.4|28557.4|45
1610707500000|2021-01-15 10:45:00|28561.9|28554.9|28546.9|28539.9|28566.9|28559.9|28546.9|28539.9|35
1610707800000|2021-01-15 10:50:00|28541.9|28534.9|28551.9|28544.9|28551.9|28544.9|28536.9|28529.9|69
1610708100000|2021-01-15 10:55:00|28549.4|28542.4|28541.9|28534.9|28551.9|28544.9|28536.9|28529.9|40
1610708400000|2021-01-15 11:00:00|28544.4|28537.4|28541.9|28534.9|28549.4|28542.4|28536.9|28529.9|164
1610708700000|2021-01-15 11:05:00|28539.4|28532.4|28531.9|28524.9|28539.4|28532.4|28516.9|28509.9|70
1610709000000|2021-01-15 11:10:00|28526.9|28519.9|28521.9|28514.9|28531.9|28524.9|28511.9|28504.9|83
1610709300000|2021-01-15 11:15:00|28524.4|28517.4|28509.4|28502.4|28524.4|28517.4|28504.4|28497.4|82
1610709600000|2021-01-15 11:20:00|28506.9|28499.9|28496.9|28489.9|28511.9|28504.9|28496.9|28489.9|56
1610709900000|2021-01-15 11:25:00|28499.4|28492.4|28501.9|28494.9|28501.9|28494.9|28491.9|28484.9|34
1610710200000|2021-01-15 11:30:00|28496.9|28489.9|28516.9|28509.9|28516.9|28509.9|28496.9|28489.9|30
1610710500000|2021-01-15 11:35:00|28514.4|28507.4|28511.9|28504.9|28516.9|28509.9|28506.9|28499.9|48
1610710800000|2021-01-15 11:40:00|28509.4|28502.4|28511.9|28504.9|28514.4|28507.4|28506.9|28499.9|18
1610711100000|2021-01-15 11:45:00|28506.9|28499.9|28489.4|28482.4|28511.9|28504.9|28486.9|28479.9|60
1610711400000|2021-01-15 11:50:00|28486.9|28479.9|28501.9|28494.9|28504.4|28497.4|28486.9|28479.9|48
1610711700000|2021-01-15 11:55:00|28504.4|28497.4|28504.4|28497.4|28506.9|28499.9|28491.9|28484.9|33
1610712000000|2021-01-15 12:00:00|28501.9|28494.9|28501.9|28494.9|28516.9|28509.9|28491.9|28484.9|88
1610712300000|2021-01-15 12:05:00|28499.4|28492.4|28471.9|28464.9|28501.9|28494.9|28461.9|28454.9|116
1610712600000|2021-01-15 12:10:00|28469.4|28462.4|28484.4|28477.4|28486.9|28479.9|28461.9|28454.9|73
1610712900000|2021-01-15 12:15:00|28481.9|28474.9|28496.9|28489.9|28496.9|28489.9|28476.9|28469.9|56
1610713200000|2021-01-15 12:20:00|28494.4|28487.4|28496.9|28489.9|28499.4|28492.4|28491.9|28484.9|47
1610713500000|2021-01-15 12:25:00|28491.9|28484.9|28496.9|28489.9|28501.9|28494.9|28486.9|28479.9|35
1610713800000|2021-01-15 12:30:00|28501.9|28494.9|28509.4|28502.4|28511.9|28504.9|28494.4|28487.4|33
1610714100000|2021-01-15 12:35:00|28506.9|28499.9|28501.9|28494.9|28511.9|28504.9|28501.9|28494.9|55
1610714400000|2021-01-15 12:40:00|28504.4|28497.4|28486.9|28479.9|28506.9|28499.9|28481.9|28474.9|149
1610714700000|2021-01-15 12:45:00|28489.4|28482.4|28476.9|28469.9|28496.9|28489.9|28474.4|28467.4|32
1610715000000|2021-01-15 12:50:00|28471.9|28464.9|28476.9|28469.9|28486.9|28479.9|28466.9|28459.9|115
1610715300000|2021-01-15 12:55:00|28471.9|28464.9|28476.9|28469.9|28481.9|28474.9|28466.9|28459.9|50
1610715600000|2021-01-15 13:00:00|28479.4|28472.4|28476.9|28469.9|28491.9|28484.9|28476.9|28469.9|363
1610715900000|2021-01-15 13:05:00|28481.9|28474.9|28479.4|28472.4|28486.9|28479.9|28476.9|28469.9|135
1610716200000|2021-01-15 13:10:00|28476.9|28469.9|28481.9|28474.9|28481.9|28474.9|28476.9|28469.9|19
1610716500000|2021-01-15 13:15:00|28479.4|28472.4|28486.9|28479.9|28491.9|28484.9|28479.4|28472.4|25
1610716800000|2021-01-15 13:20:00|28489.4|28482.4|28486.9|28479.9|28496.9|28489.9|28486.9|28479.9|28
1610717100000|2021-01-15 13:25:00|28489.4|28482.4|28474.4|28467.4|28489.4|28482.4|28471.9|28464.9|53
1610717400000|2021-01-15 13:30:00|28471.9|28464.9|28436.9|28429.9|28481.9|28474.9|28436.9|28429.9|224
1610717700000|2021-01-15 13:35:00|28441.9|28434.9|28444.4|28437.4|28446.9|28439.9|28436.9|28429.9|77
1610718000000|2021-01-15 13:40:00|28441.9|28434.9|28436.9|28429.9|28449.4|28442.4|28431.9|28424.9|162
1610718300000|2021-01-15 13:45:00|28441.9|28434.9|28426.9|28419.9|28441.9|28434.9|28411.9|28404.9|263
1610718600000|2021-01-15 13:50:00|28424.4|28417.4|28391.9|28384.9|28436.9|28429.9|28386.9|28379.9|211
1610718900000|2021-01-15 13:55:00|28396.9|28389.9|28426.9|28419.9|28436.9|28429.9|28391.9|28384.9|113
1610719200000|2021-01-15 14:00:00|28424.4|28417.4|28414.4|28407.4|28426.9|28419.9|28396.9|28389.9|91
1610719500000|2021-01-15 14:05:00|28416.9|28409.9|28411.9|28404.9|28426.9|28419.9|28406.9|28399.9|94
1610719800000|2021-01-15 14:10:00|28406.9|28399.9|28401.9|28394.9|28409.4|28402.4|28386.9|28379.9|143
1610720100000|2021-01-15 14:15:00|28396.9|28389.9|28406.9|28399.9|28406.9|28399.9|28389.4|28382.4|88
1610720400000|2021-01-15 14:20:00|28401.9|28394.9|28421.9|28414.9|28431.9|28424.9|28401.9|28394.9|103
1610720700000|2021-01-15 14:25:00|28419.4|28412.4|28396.9|28389.9|28421.9|28414.9|28391.9|28384.9|207
1610721000000|2021-01-15 14:30:00|28394.4|28387.4|28426.9|28419.9|28436.9|28429.9|28394.4|28387.4|383
1610721300000|2021-01-15 14:35:00|28421.9|28414.9|28411.9|28404.9|28426.9|28419.9|28396.9|28389.9|186
1610721600000|2021-01-15 14:40:00|28409.4|28402.4|28441.9|28434.9|28454.4|28447.4|28406.9|28399.9|322
1610721900000|2021-01-15 14:45:00|28439.4|28432.4|28451.9|28444.9|28456.9|28449.9|28436.9|28429.9|86
1610722200000|2021-01-15 14:50:00|28456.9|28449.9|28441.9|28434.9|28456.9|28449.9|28441.9|28434.9|48
1610722500000|2021-01-15 14:55:00|28439.4|28432.4|28421.9|28414.9|28439.4|28432.4|28406.9|28399.9|82
1610722800000|2021-01-15 15:00:00|28426.9|28419.9|28391.9|28384.9|28436.9|28429.9|28386.9|28379.9|136
1610723100000|2021-01-15 15:05:00|28389.4|28382.4|28224.4|28217.4|28389.4|28382.4|28216.9|28209.9|1266
1610723400000|2021-01-15 15:10:00|28221.9|28214.9|28241.9|28234.9|28276.9|28269.9|28206.9|28199.9|819
1610723700000|2021-01-15 15:15:00|28236.9|28229.9|28196.9|28189.9|28271.9|28264.9|28196.9|28189.9|766
1610724000000|2021-01-15 15:20:00|28199.4|28192.4|28161.9|28154.9|28216.9|28209.9|28161.9|28154.9|1602
1610724300000|2021-01-15 15:25:00|28164.4|28157.4|28226.9|28219.9|28226.9|28219.9|28156.9|28149.9|592
1610724600000|2021-01-15 15:30:00|28221.9|28214.9|28281.9|28274.9|28286.9|28279.9|28196.9|28189.9|506
1610724900000|2021-01-15 15:35:00|28276.9|28269.9|28299.4|28292.4|28301.9|28294.9|28271.9|28264.9|296
1610725200000|2021-01-15 15:40:00|28296.9|28289.9|28306.9|28299.9|28311.9|28304.9|28291.9|28284.9|224
1610725500000|2021-01-15 15:45:00|28309.4|28302.4|28296.9|28289.9|28316.9|28309.9|28286.9|28279.9|264
1610725800000|2021-01-15 15:50:00|28299.4|28292.4|28316.9|28309.9|28331.9|28324.9|28299.4|28292.4|131
1610726100000|2021-01-15 15:55:00|28314.4|28307.4|28331.9|28324.9|28336.9|28329.9|28299.4|28292.4|185
1610726400000|2021-01-15 16:00:00|28329.4|28322.4|28291.9|28284.9|28329.4|28322.4|28286.9|28279.9|377
1610726700000|2021-01-15 16:05:00|28286.9|28279.9|28301.9|28294.9|28306.9|28299.9|28271.9|28264.9|307
1610727000000|2021-01-15 16:10:00|28304.4|28297.4|28321.9|28314.9|28331.9|28324.9|28286.9|28279.9|266
1610727300000|2021-01-15 16:15:00|28324.4|28317.4|28346.9|28339.9|28354.4|28347.4|28291.9|28284.9|276
1610727600000|2021-01-15 16:20:00|28349.4|28342.4|28331.9|28324.9|28356.9|28349.9|28331.9|28324.9|178
1610727900000|2021-01-15 16:25:00|28336.9|28329.9|28371.9|28364.9|28386.9|28379.9|28329.4|28322.4|404
1610728200000|2021-01-15 16:30:00|28366.9|28359.9|28366.9|28359.9|28374.4|28367.4|28356.9|28349.9|344
1610728500000|2021-01-15 16:35:00|28369.4|28362.4|28374.4|28367.4|28376.9|28369.9|28361.9|28354.9|69
1610728800000|2021-01-15 16:40:00|28376.9|28369.9|28366.9|28359.9|28384.4|28377.4|28364.4|28357.4|108
1610729100000|2021-01-15 16:45:00|28369.4|28362.4|28361.9|28354.9|28381.9|28374.9|28361.9|28354.9|63
1610729400000|2021-01-15 16:50:00|28364.4|28357.4|28351.9|28344.9|28366.9|28359.9|28344.4|28337.4|72
1610729700000|2021-01-15 16:55:00|28356.9|28349.9|28371.9|28364.9|28384.4|28377.4|28346.9|28339.9|146
1610730000000|2021-01-15 17:00:00|28369.4|28362.4|28376.9|28369.9|28381.9|28374.9|28351.9|28344.9|53
1610730300000|2021-01-15 17:05:00|28379.4|28372.4|28356.9|28349.9|28386.9|28379.9|28356.9|28349.9|38
1610730600000|2021-01-15 17:10:00|28351.9|28344.9|28356.9|28349.9|28361.9|28354.9|28346.9|28339.9|49
1610730900000|2021-01-15 17:15:00|28359.4|28352.4|28361.9|28354.9|28371.9|28364.9|28356.9|28349.9|33
1610731200000|2021-01-15 17:20:00|28356.9|28349.9|28351.9|28344.9|28356.9|28349.9|28339.4|28332.4|73
1610731500000|2021-01-15 17:25:00|28346.9|28339.9|28346.9|28339.9|28356.9|28349.9|28346.9|28339.9|38
1610731800000|2021-01-15 17:30:00|28341.9|28334.9|28346.9|28339.9|28356.9|28349.9|28336.9|28329.9|70
1610732100000|2021-01-15 17:35:00|28351.9|28344.9|28366.9|28359.9|28366.9|28359.9|28346.9|28339.9|96
1610732400000|2021-01-15 17:40:00|28361.9|28354.9|28386.9|28379.9|28396.9|28389.9|28361.9|28354.9|162
1610732700000|2021-01-15 17:45:00|28384.4|28377.4|28376.9|28369.9|28386.9|28379.9|28376.9|28369.9|80
1610733000000|2021-01-15 17:50:00|28381.9|28374.9|28386.9|28379.9|28396.9|28389.9|28371.9|28364.9|88
1610733300000|2021-01-15 17:55:00|28391.9|28384.9|28396.9|28389.9|28399.4|28392.4|28386.9|28379.9|26
1610733600000|2021-01-15 18:00:00|28399.4|28392.4|28386.9|28379.9|28399.4|28392.4|28376.9|28369.9|54
1610733900000|2021-01-15 18:05:00|28384.4|28377.4|28396.9|28389.9|28404.4|28397.4|28384.4|28377.4|58
1610734200000|2021-01-15 18:10:00|28399.4|28392.4|28406.9|28399.9|28406.9|28399.9|28391.9|28384.9|29
1610734500000|2021-01-15 18:15:00|28409.4|28402.4|28436.9|28429.9|28441.9|28434.9|28406.9|28399.9|174
1610734800000|2021-01-15 18:20:00|28439.4|28432.4|28431.9|28424.9|28441.9|28434.9|28429.4|28422.4|32
1610735100000|2021-01-15 18:25:00|28436.9|28429.9|28426.9|28419.9|28436.9|28429.9|28421.9|28414.9|61
1610735400000|2021-01-15 18:30:00|28431.9|28424.9|28421.9|28414.9|28431.9|28424.9|28416.9|28409.9|25
1610735700000|2021-01-15 18:35:00|28416.9|28409.9|28436.9|28429.9|28436.9|28429.9|28411.9|28404.9|52
1610736000000|2021-01-15 18:40:00|28431.9|28424.9|28426.9|28419.9|28436.9|28429.9|28421.9|28414.9|45
1610736300000|2021-01-15 18:45:00|28421.9|28414.9|28411.9|28404.9|28436.9|28429.9|28411.9|28404.9|61
1610736600000|2021-01-15 18:50:00|28406.9|28399.9|28411.9|28404.9|28421.9|28414.9|28404.4|28397.4|42
1610736900000|2021-01-15 18:55:00|28409.4|28402.4|28406.9|28399.9|28411.9|28404.9|28396.9|28389.9|52
1610737200000|2021-01-15 19:00:00|28409.4|28402.4|28426.9|28419.9|28426.9|28419.9|28401.9|28394.9|58
1610737500000|2021-01-15 19:05:00|28424.4|28417.4|28391.9|28384.9|28426.9|28419.9|28391.9|28384.9|36
1610737800000|2021-01-15 19:10:00|28389.4|28382.4|28391.9|28384.9|28396.9|28389.9|28386.9|28379.9|52
1610738100000|2021-01-15 19:15:00|28394.4|28387.4|28396.9|28389.9|28401.9|28394.9|28386.9|28379.9|68
1610738400000|2021-01-15 19:20:00|28399.4|28392.4|28406.9|28399.9|28409.4|28402.4|28396.9|28389.9|128
1610738700000|2021-01-15 19:25:00|28401.9|28394.9|28416.9|28409.9|28421.9|28414.9|28396.9|28389.9|83
1610739000000|2021-01-15 19:30:00|28414.4|28407.4|28421.9|28414.9|28426.9|28419.9|28411.9|28404.9|43
1610739300000|2021-01-15 19:35:00|28416.9|28409.9|28426.9|28419.9|28431.9|28424.9|28416.9|28409.9|34
1610739600000|2021-01-15 19:40:00|28424.4|28417.4|28431.9|28424.9|28431.9|28424.9|28416.9|28409.9|33
1610739900000|2021-01-15 19:45:00|28436.9|28429.9|28426.9|28419.9|28436.9|28429.9|28426.9|28419.9|38
1610740200000|2021-01-15 19:50:00|28424.4|28417.4|28416.9|28409.9|28424.4|28417.4|28411.9|28404.9|35
1610740500000|2021-01-15 19:55:00|28421.9|28414.9|28416.9|28409.9|28421.9|28414.9|28406.9|28399.9|68
1610740800000|2021-01-15 20:00:00|28421.9|28414.9|28416.9|28409.9|28426.9|28419.9|28416.9|28409.9|113
1610741100000|2021-01-15 20:05:00|28419.4|28412.4|28381.9|28374.9|28421.9|28414.9|28381.9|28374.9|98
1610741400000|2021-01-15 20:10:00|28386.9|28379.9|28426.9|28419.9|28431.9|28424.9|28386.9|28379.9|67
1610741700000|2021-01-15 20:15:00|28431.9|28424.9|28416.9|28409.9|28436.9|28429.9|28416.9|28409.9|73
1610742000000|2021-01-15 20:20:00|28414.4|28407.4|28391.9|28384.9|28416.9|28409.9|28391.9|28384.9|142
1610742300000|2021-01-15 20:25:00|28396.9|28389.9|28391.9|28384.9|28401.9|28394.9|28391.9|28384.9|63
1610742600000|2021-01-15 20:30:00|28396.9|28389.9|28386.9|28379.9|28396.9|28389.9|28374.4|28367.4|63
1610742900000|2021-01-15 20:35:00|28384.4|28377.4|28389.4|28382.4|28396.9|28389.9|28384.4|28377.4|90
1610743200000|2021-01-15 20:40:00|28386.9|28379.9|28366.9|28359.9|28411.9|28404.9|28366.9|28359.9|100
1610743500000|2021-01-15 20:45:00|28361.9|28354.9|28366.9|28359.9|28374.4|28367.4|28356.9|28349.9|98
1610743800000|2021-01-15 20:50:00|28371.9|28364.9|28336.9|28329.9|28371.9|28364.9|28331.9|28324.9|300
1610744100000|2021-01-15 20:55:00|28341.9|28334.9|28331.9|28324.9|28351.9|28344.9|28316.9|28309.9|463
1610744400000|2021-01-15 21:00:00|28336.9|28329.9|28299.4|28292.4|28336.9|28329.9|28296.9|28289.9|95
1610744700000|2021-01-15 21:05:00|28296.9|28289.9|28306.9|28299.9|28311.9|28304.9|28289.4|28282.4|50
1610745000000|2021-01-15 21:10:00|28304.4|28297.4|28300.9|28285.9|28306.9|28299.9|28274.4|28267.4|36
1610745300000|2021-01-15 21:15:00|28305.9|28290.9|28310.9|28295.9|28310.9|28295.9|28300.9|28285.9|30
1610745600000|2021-01-15 21:20:00|28305.9|28290.9|28305.9|28290.9|28305.9|28290.9|28290.9|28275.9|57
1610745900000|2021-01-15 21:25:00|28303.4|28288.4|28308.4|28293.4|28313.4|28298.4|28303.4|28288.4|7
1610746200000|2021-01-15 21:30:00|28305.9|28290.9|28295.9|28280.9|28305.9|28290.9|28285.9|28270.9|15
1610746500000|2021-01-15 21:35:00|28298.4|28283.4|28300.9|28285.9|28305.9|28290.9|28293.4|28278.4|17
1610746800000|2021-01-15 21:40:00|28298.4|28283.4|28298.4|28283.4|28298.4|28283.4|28298.4|28283.4|1
1610747100000|2021-01-15 21:45:00|28295.9|28280.9|28263.4|28248.4|28295.9|28280.9|28245.9|28230.9|134
1610747400000|2021-01-15 21:50:00|28270.9|28255.9|28273.4|28258.4|28288.4|28273.4|28270.9|28255.9|23
1610747700000|2021-01-15 21:55:00|28270.9|28255.9|28250.4|28220.4|28270.9|28255.9|28233.4|28218.4|40
1610748000000|2021-01-15 22:00:00|28250.5|28220.5|28250.5|28220.5|28250.5|28220.5|28250.5|28220.5|0
1610924400000|2021-01-17 23:00:00|28285.9|28270.9|28325.9|28310.9|28333.4|28318.4|28278.4|28263.4|98
1610924700000|2021-01-17 23:05:00|28328.4|28313.4|28313.4|28298.4|28333.4|28318.4|28313.4|28298.4|16
1610925000000|2021-01-17 23:10:00|28315.9|28300.9|28320.9|28305.9|28328.4|28313.4|28313.4|28298.4|33
1610925300000|2021-01-17 23:15:00|28323.4|28308.4|28333.4|28318.4|28335.9|28320.9|28318.4|28303.4|12
1610925600000|2021-01-17 23:20:00|28335.9|28320.9|28338.4|28323.4|28340.9|28325.9|28328.4|28313.4|9
1610925900000|2021-01-17 23:25:00|28340.9|28325.9|28365.9|28350.9|28365.9|28350.9|28338.4|28323.4|39
1610926200000|2021-01-17 23:30:00|28370.9|28355.9|28326.9|28319.9|28370.9|28359.9|28321.9|28314.9|21741
1610926500000|2021-01-17 23:35:00|28324.4|28317.4|28301.9|28294.9|28324.4|28317.4|28291.9|28284.9|213
1610926800000|2021-01-17 23:40:00|28296.9|28289.9|28249.4|28242.4|28306.9|28299.9|28249.4|28242.4|294
1610927100000|2021-01-17 23:45:00|28251.9|28244.9|28189.4|28182.4|28261.9|28254.9|28169.4|28162.4|793
1610927400000|2021-01-17 23:50:00|28191.9|28184.9|28216.9|28209.9|28236.9|28229.9|28181.9|28174.9|337
1610927700000|2021-01-17 23:55:00|28214.4|28207.4|28191.9|28184.9|28236.9|28229.9|28191.9|28184.9|340
1610928000000|2021-01-18 00:00:00|28194.4|28187.4|28126.9|28119.9|28239.4|28232.4|28104.4|28097.4|2090
1610928300000|2021-01-18 00:05:00|28124.4|28117.4|28196.9|28189.9|28199.4|28192.4|28111.9|28104.9|909
1610928600000|2021-01-18 00:10:00|28201.9|28194.9|28224.4|28217.4|28229.4|28222.4|28176.9|28169.9|1287
1610928900000|2021-01-18 00:15:00|28226.9|28219.9|28206.9|28199.9|28226.9|28219.9|28161.9|28154.9|976
1610929200000|2021-01-18 00:20:00|28201.9|28194.9|28256.9|28249.9|28271.9|28264.9|28186.9|28179.9|771
1610929500000|2021-01-18 00:25:00|28259.4|28252.4|28291.9|28284.9|28311.9|28304.9|28236.9|28229.9|704
1610929800000|2021-01-18 00:30:00|28286.9|28279.9|28299.4|28292.4|28306.9|28299.9|28251.9|28244.9|568
1610930100000|2021-01-18 00:35:00|28301.9|28294.9|28266.9|28259.9|28311.9|28304.9|28261.9|28254.9|582
1610930400000|2021-01-18 00:40:00|28269.4|28262.4|28291.9|28284.9|28291.9|28284.9|28259.4|28252.4|379
1610930700000|2021-01-18 00:45:00|28296.9|28289.9|28326.9|28319.9|28351.9|28344.9|28291.9|28284.9|854
1610931000000|2021-01-18 00:50:00|28329.4|28322.4|28331.9|28324.9|28336.9|28329.9|28301.9|28294.9|494
1610931300000|2021-01-18 00:55:00|28329.4|28322.4|28341.9|28334.9|28346.9|28339.9|28296.9|28289.9|434
1610931600000|2021-01-18 01:00:00|28344.4|28337.4|28326.9|28319.9|28351.9|28344.9|28314.4|28307.4|449
1610931900000|2021-01-18 01:05:00|28324.4|28317.4|28316.9|28309.9|28331.9|28324.9|28294.4|28287.4|330
1610932200000|2021-01-18 01:10:00|28319.4|28312.4|28266.9|28259.9|28326.9|28319.9|28251.9|28244.9|480
1610932500000|2021-01-18 01:15:00|28264.4|28257.4|28256.9|28249.9|28274.4|28267.4|28239.4|28232.4|541
1610932800000|2021-01-18 01:20:00|28259.4|28252.4|28266.9|28259.9|28281.9|28274.9|28251.9|28244.9|420
1610933100000|2021-01-18 01:25:00|28264.4|28257.4|28274.4|28267.4|28276.9|28269.9|28241.9|28234.9|276
1610933400000|2021-01-18 01:30:00|28271.9|28264.9|28261.9|28254.9|28291.9|28284.9|28251.9|28244.9|473
1610933700000|2021-01-18 01:35:00|28264.4|28257.4|28286.9|28279.9|28286.9|28279.9|28236.9|28229.9|462
1610934000000|2021-01-18 01:40:00|28281.9|28274.9|28306.9|28299.9|28306.9|28299.9|28276.9|28269.9|469
1610934300000|2021-01-18 01:45:00|28309.4|28302.4|28319.4|28312.4|28329.4|28322.4|28291.9|28284.9|422
1610934600000|2021-01-18 01:50:00|28316.9|28309.9|28316.9|28309.9|28326.9|28319.9|28306.9|28299.9|277
1610934900000|2021-01-18 01:55:00|28314.4|28307.4|28311.9|28304.9|28321.9|28314.9|28294.4|28287.4|187
1610935200000|2021-01-18 02:00:00|28309.4|28302.4|28311.9|28304.9|28331.9|28324.9|28306.9|28299.9|246
1610935500000|2021-01-18 02:05:00|28309.4|28302.4|28291.9|28284.9|28311.9|28304.9|28284.4|28277.4|283
1610935800000|2021-01-18 02:10:00|28294.4|28287.4|28306.9|28299.9|28306.9|28299.9|28274.4|28267.4|167
1610936100000|2021-01-18 02:15:00|28301.9|28294.9|28296.9|28289.9|28301.9|28294.9|28286.9|28279.9|144
1610936400000|2021-01-18 02:20:00|28294.4|28287.4|28289.4|28282.4|28296.9|28289.9|28286.9|28279.9|76
1610936700000|2021-01-18 02:25:00|28286.9|28279.9|28279.4|28272.4|28294.4|28287.4|28271.9|28264.9|396
1610937000000|2021-01-18 02:30:00|28276.9|28269.9|28261.5|28254.5|28276.9|28269.9|28226.9|28219.9|681
1610937300000|2021-01-18 02:35:00|28264|28257|28271.5|28264.5|28276.5|28269.5|28261.5|28254.5|147
1610937600000|2021-01-18 02:40:00|28276.5|28269.5|28266.5|28259.5|28276.5|28269.5|28251.5|28244.5|130
1610937900000|2021-01-18 02:45:00|28261.5|28254.5|28276.5|28269.5|28276.5|28269.5|28246.5|28239.5|156
1610938200000|2021-01-18 02:50:00|28274|28267|28271.5|28264.5|28281.5|28274.5|28266.5|28259.5|95
1610938500000|2021-01-18 02:55:00|28274|28267|28271.5|28264.5|28276.5|28269.5|28266.5|28259.5|68
1610938800000|2021-01-18 03:00:00|28274|28267|28281.5|28274.5|28281.5|28274.5|28271.5|28264.5|30
1610939100000|2021-01-18 03:05:00|28276.5|28269.5|28266.5|28259.5|28286.5|28279.5|28266.5|28259.5|114
1610939400000|2021-01-18 03:10:00|28269|28262|28271.5|28264.5|28281.5|28274.5|28261.5|28254.5|52
1610939700000|2021-01-18 03:15:00|28266.5|28259.5|28276.5|28269.5|28279|28272|28261.5|28254.5|47
1610940000000|2021-01-18 03:20:00|28279|28272|28264|28257|28281.5|28274.5|28256.5|28249.5|59
1610940300000|2021-01-18 03:25:00|28261.5|28254.5|28261.5|28254.5|28274|28267|28261.5|28254.5|69
1610940600000|2021-01-18 03:30:00|28264|28257|28286.5|28279.5|28301.5|28294.5|28256.5|28249.5|213
1610940900000|2021-01-18 03:35:00|28281.5|28274.5|28291.5|28284.5|28301.5|28294.5|28281.5|28274.5|96
1610941200000|2021-01-18 03:40:00|28289|28282|28311.5|28304.5|28311.5|28304.5|28289|28282|98
1610941500000|2021-01-18 03:45:00|28309|28302|28291.5|28284.5|28311.5|28304.5|28289|28282|163
1610941800000|2021-01-18 03:50:00|28289|28282|28261.5|28254.5|28291.5|28284.5|28241.5|28234.5|227
1610942100000|2021-01-18 03:55:00|28264|28257|28261.5|28254.5|28276.5|28269.5|28259|28252|116
1610942400000|2021-01-18 04:00:00|28264|28257|28266.5|28259.5|28281.5|28274.5|28256.5|28249.5|124
1610942700000|2021-01-18 04:05:00|28269|28262|28271.5|28264.5|28279|28272|28269|28262|57
1610943000000|2021-01-18 04:10:00|28269|28262|28241.5|28234.5|28269|28262|28234|28227|121
1610943300000|2021-01-18 04:15:00|28236.5|28229.5|28241.5|28234.5|28241.5|28234.5|28211.5|28204.5|236
1610943600000|2021-01-18 04:20:00|28239|28232|28226.5|28219.5|28239|28232|28216.5|28209.5|196
1610943900000|2021-01-18 04:25:00|28224|28217|28206.5|28199.5|28224|28217|28194|28187|243
1610944200000|2021-01-18 04:30:00|28204|28197|28234|28227|28236.5|28229.5|28194|28187|196
1610944500000|2021-01-18 04:35:00|28231.5|28224.5|28216.5|28209.5|28241.5|28234.5|28211.5|28204.5|203
1610944800000|2021-01-18 04:40:00|28219|28212|28221.5|28214.5|28226.5|28219.5|28211.5|28204.5|66
1610945100000|2021-01-18 04:45:00|28216.5|28209.5|28211.5|28204.5|28221.5|28214.5|28201.5|28194.5|108
1610945400000|2021-01-18 04:50:00|28214|28207|28189|28182|28216.5|28209.5|28189|28182|207
1610945700000|2021-01-18 04:55:00|28191.5|28184.5|28209|28202|28216.5|28209.5|28186.5|28179.5|94
1610946000000|2021-01-18 05:00:00|28211.5|28204.5|28216.5|28209.5|28231.5|28224.5|28204|28197|240
1610946300000|2021-01-18 05:05:00|28211.5|28204.5|28206.5|28199.5|28214|28207|28186.5|28179.5|272
1610946600000|2021-01-18 05:10:00|28211.5|28204.5|28236.5|28229.5|28239|28232|28206.5|28199.5|252
1610946900000|2021-01-18 05:15:00|28239|28232|28241.5|28234.5|28251.5|28244.5|28231.5|28224.5|317
1610947200000|2021-01-18 05:20:00|28239|28232|28216.5|28209.5|28239|28232|28211.5|28204.5|287
1610947500000|2021-01-18 05:25:00|28219|28212|28211.5|28204.5|28236.5|28229.5|28211.5|28204.5|262
1610947800000|2021-01-18 05:30:00|28216.5|28209.5|28226.5|28219.5|28231.5|28224.5|28201.5|28194.5|364
1610948100000|2021-01-18 05:35:00|28224|28217|28256.5|28249.5|28256.5|28249.5|28221.5|28214.5|202
1610948400000|2021-01-18 05:40:00|28259|28252|28256.5|28249.5|28259|28252|28246.5|28239.5|326
1610948700000|2021-01-18 05:45:00|28259|28252|28256.5|28249.5|28261.5|28254.5|28246.5|28239.5|180
1610949000000|2021-01-18 05:50:00|28254|28247|28259|28252|28266.5|28259.5|28251.5|28244.5|195
1610949300000|2021-01-18 05:55:00|28261.5|28254.5|28256.5|28249.5|28261.5|28254.5|28241.5|28234.5|1298
1610949600000|2021-01-18 06:00:00|28246.5|28239.5|28234|28227|28246.5|28239.5|28226.5|28219.5|1583
1610949900000|2021-01-18 06:05:00|28231.5|28224.5|28204|28197|28231.5|28224.5|28201.5|28194.5|1334
1610950200000|2021-01-18 06:10:00|28206.5|28199.5|28206.5|28199.5|28211.5|28204.5|28191.5|28184.5|502
1610950500000|2021-01-18 06:15:00|28211.5|28204.5|28201.5|28194.5|28211.5|28204.5|28201.5|28194.5|413
1610950800000|2021-01-18 06:20:00|28196.5|28189.5|28201.5|28194.5|28201.5|28194.5|28191.5|28184.5|524
1610951100000|2021-01-18 06:25:00|28206.5|28199.5|28206.5|28199.5|28206.5|28199.5|28201.5|28194.5|90
1610951400000|2021-01-18 06:30:00|28209|28202|28206.5|28199.5|28214|28207|28204|28197|31
1610951700000|2021-01-18 06:35:00|28204|28197|28206.5|28199.5|28206.5|28199.5|28201.5|28194.5|7
1610952000000|2021-01-18 06:40:00|28211.5|28204.5|28209|28202|28221.5|28214.5|28209|28202|66
1610952300000|2021-01-18 06:45:00|28214|28207|28214|28207|28216.5|28209.5|28211.5|28204.5|12
1610952600000|2021-01-18 06:50:00|28216.5|28209.5|28201.5|28194.5|28216.5|28209.5|28201.5|28194.5|32
1610952900000|2021-01-18 06:55:00|28204|28197|28214|28207|28216.5|28209.5|28201.5|28194.5|18
1610953200000|2021-01-18 07:00:00|28211.5|28204.5|28199|28192|28214|28207|28196.5|28189.5|44
1610953500000|2021-01-18 07:05:00|28196.5|28189.5|28181.5|28174.5|28196.5|28189.5|28171.5|28164.5|43
1610953800000|2021-01-18 07:10:00|28179|28172|28191.5|28184.5|28194|28187|28179|28172|51
1610954100000|2021-01-18 07:15:00|28189|28182|28201.5|28194.5|28201.5|28194.5|28186.5|28179.5|28
1610954400000|2021-01-18 07:20:00|28196.5|28189.5|28196.5|28189.5|28201.5|28194.5|28191.5|28184.5|28
1610954700000|2021-01-18 07:25:00|28201.5|28194.5|28196.5|28189.5|28201.5|28194.5|28196.5|28189.5|32
1610955000000|2021-01-18 07:30:00|28194|28187|28196.5|28189.5|28206.5|28199.5|28186.5|28179.5|107
1610955300000|2021-01-18 07:35:00|28191.5|28184.5|28191.5|28184.5|28196.5|28189.5|28186.5|28179.5|20
1610955600000|2021-01-18 07:40:00|28186.5|28179.5|28166.5|28159.5|28186.5|28179.5|28161.5|28154.5|76
1610955900000|2021-01-18 07:45:00|28171.5|28164.5|28186.5|28179.5|28194|28187|28161.5|28154.5|25
1610956200000|2021-01-18 07:50:00|28184|28177|28186.5|28179.5|28196.5|28189.5|28181.5|28174.5|28
1610956500000|2021-01-18 07:55:00|28181.5|28174.5|28186.5|28179.5|28196.5|28189.5|28181.5|28174.5|96
1610956800000|2021-01-18 08:00:00|28189|28182|28224|28217|28226.5|28219.5|28169|28162|156
1610957100000|2021-01-18 08:05:00|28221.5|28214.5|28221.5|28214.5|28241.5|28234.5|28219|28212|180
1610957400000|2021-01-18 08:10:00|28219|28212|28216.5|28209.5|28219|28212|28206.5|28199.5|43
1610957700000|2021-01-18 08:15:00|28219|28212|28224|28217|28226.5|28219.5|28211.5|28204.5|25
1610958000000|2021-01-18 08:20:00|28226.5|28219.5|28231.5|28224.5|28246.5|28239.5|28216.5|28209.5|99
1610958300000|2021-01-18 08:25:00|28229|28222|28221.5|28214.5|28231.5|28224.5|28216.5|28209.5|121
1610958600000|2021-01-18 08:30:00|28224|28217|28231.5|28224.5|28236.5|28229.5|28216.5|28209.5|43
1610958900000|2021-01-18 08:35:00|28236.5|28229.5|28236.5|28229.5|28241.5|28234.5|28236.5|28229.5|34
1610959200000|2021-01-18 08:40:00|28231.5|28224.5|28236.5|28229.5|28246.5|28239.5|28231.5|28224.5|45
1610959500000|2021-01-18 08:45:00|28241.5|28234.5|28231.5|28224.5|28246.5|28239.5|28231.5|28224.5|34
1610959800000|2021-01-18 08:50:00|28226.5|28219.5|28206.5|28199.5|28231.5|28224.5|28206.5|28199.5|276
1610960100000|2021-01-18 08:55:00|28211.5|28204.5|28216.5|28209.5|28216.5|28209.5|28201.5|28194.5|113
1610960400000|2021-01-18 09:00:00|28214|28207|28216.5|28209.5|28226.5|28219.5|28211.5|28204.5|39
1610960700000|2021-01-18 09:05:00|28221.5|28214.5|28236.5|28229.5|28239|28232|28216.5|28209.5|220
1610961000000|2021-01-18 09:10:00|28231.5|28224.5|28241.5|28234.5|28241.5|28234.5|28231.5|28224.5|113
1610961300000|2021-01-18 09:15:00|28239|28232|28246.5|28239.5|28254|28247|28236.5|28229.5|34
1610961600000|2021-01-18 09:20:00|28244|28237|28241.5|28234.5|28249|28242|28236.5|28229.5|60
1610961900000|2021-01-18 09:25:00|28236.5|28229.5|28246.5|28239.5|28251.5|28244.5|28236.5|28229.5|68
1610962200000|2021-01-18 09:30:00|28249|28242|28236.5|28229.5|28251.5|28244.5|28236.5|28229.5|46
1610962500000|2021-01-18 09:35:00|28239|28232|28246.5|28239.5|28246.5|28239.5|28231.5|28224.5|76
1610962800000|2021-01-18 09:40:00|28249|28242|28236.5|28229.5|28249|28242|28236.5|28229.5|39
1610963100000|2021-01-18 09:45:00|28239|28232|28226.5|28219.5|28246.5|28239.5|28216.5|28209.5|78
1610963400000|2021-01-18 09:50:00|28229|28222|28226.5|28219.5|28231.5|28224.5|28221.5|28214.5|54
1610963700000|2021-01-18 09:55:00|28229|28222|28221.5|28214.5|28231.5|28224.5|28221.5|28214.5|21
1610964000000|2021-01-18 10:00:00|28224|28217|28231.5|28224.5|28231.5|28224.5|28221.5|28214.5|22
1610964300000|2021-01-18 10:05:00|28234|28227|28236.5|28229.5|28241.5|28234.5|28231.5|28224.5|10
1610964600000|2021-01-18 10:10:00|28241.5|28234.5|28234|28227|28246.5|28239.5|28231.5|28224.5|81
1610964900000|2021-01-18 10:15:00|28236.5|28229.5|28241.5|28234.5|28246.5|28239.5|28226.5|28219.5|81
1610965200000|2021-01-18 10:20:00|28246.5|28239.5|28246.5|28239.5|28251.5|28244.5|28246.5|28239.5|20
1610965500000|2021-01-18 10:25:00|28251.5|28244.5|28246.5|28239.5|28251.5|28244.5|28246.5|28239.5|8
1610965800000|2021-01-18 10:30:00|28241.5|28234.5|28246.5|28239.5|28246.5|28239.5|28241.5|28234.5|20
1610966100000|2021-01-18 10:35:00|28244|28237|28241.5|28234.5|28246.5|28239.5|28241.5|28234.5|11
1610966400000|2021-01-18 10:40:00|28246.5|28239.5|28249|28242|28251.5|28244.5|28241.5|28234.5|26
1610966700000|2021-01-18 10:45:00|28246.5|28239.5|28251.5|28244.5|28256.5|28249.5|28246.5|28239.5|23
1610967000000|2021-01-18 10:50:00|28254|28247|28256.5|28249.5|28256.5|28249.5|28251.5|28244.5|4
1610967300000|2021-01-18 10:55:00|28259|28252|28246.5|28239.5|28261.5|28254.5|28246.5|28239.5|28
1610967600000|2021-01-18 11:00:00|28249|28242|28251.5|28244.5|28251.5|28244.5|28246.5|28239.5|11
1610967900000|2021-01-18 11:05:00|28246.5|28239.5|28281.5|28274.5|28281.5|28274.5|28241.5|28234.5|117
1610968200000|2021-01-18 11:10:00|28284|28277|28301.5|28294.5|28306.5|28299.5|28281.5|28274.5|266
1610968500000|2021-01-18 11:15:00|28299|28292|28296.5|28289.5|28304|28297|28291.5|28284.5|35
1610968800000|2021-01-18 11:20:00|28294|28287|28301.5|28294.5|28306.5|28299.5|28291.5|28284.5|64
1610969100000|2021-01-18 11:25:00|28296.5|28289.5|28291.5|28284.5|28296.5|28289.5|28286.5|28279.5|83
1610969400000|2021-01-18 11:30:00|28286.5|28279.5|28281.5|28274.5|28291.5|28284.5|28279|28272|90
1610969700000|2021-01-18 11:35:00|28286.5|28279.5|28281.5|28274.5|28286.5|28279.5|28276.5|28269.5|36
1610970000000|2021-01-18 11:40:00|28286.5|28279.5|28279|28272|28291.5|28284.5|28276.5|28269.5|84
1610970300000|2021-01-18 11:45:00|28281.5|28274.5|28281.5|28274.5|28281.5|28274.5|28276.5|28269.5|61
1610970600000|2021-01-18 11:50:00|28276.5|28269.5|28281.5|28274.5|28286.5|28279.5|28276.5|28269.5|12
1610970900000|2021-01-18 11:55:00|28276.5|28269.5|28286.5|28279.5|28289|28282|28276.5|28269.5|14
1610971200000|2021-01-18 12:00:00|28291.5|28284.5|28291.5|28284.5|28301.5|28294.5|28291.5|28284.5|53
1610971500000|2021-01-18 12:05:00|28289|28282|28291.5|28284.5|28296.5|28289.5|28286.5|28279.5|18
1610971800000|2021-01-18 12:10:00|28294|28287|28291.5|28284.5|28296.5|28289.5|28286.5|28279.5|37
1610972100000|2021-01-18 12:15:00|28289|28282|28291.5|28284.5|28291.5|28284.5|28286.5|28279.5|19
1610972400000|2021-01-18 12:20:00|28289|28282|28291.5|28284.5|28296.5|28289.5|28286.5|28279.5|22
1610972700000|2021-01-18 12:25:00|28294|28287|28291.5|28284.5|28296.5|28289.5|28286.5|28279.5|4
1610973000000|2021-01-18 12:30:00|28294|28287|28281.5|28274.5|28294|28287|28281.5|28274.5|26
1610973300000|2021-01-18 12:35:00|28286.5|28279.5|28296.5|28289.5|28301.5|28294.5|28281.5|28274.5|29
1610973600000|2021-01-18 12:40:00|28299|28292|28286.5|28279.5|28299|28292|28281.5|28274.5|40
1610973900000|2021-01-18 12:45:00|28284|28277|28276.5|28269.5|28286.5|28279.5|28271.5|28264.5|29
1610974200000|2021-01-18 12:50:00|28281.5|28274.5|28271.5|28264.5|28281.5|28274.5|28266.5|28259.5|48
1610974500000|2021-01-18 12:55:00|28266.5|28259.5|28271.5|28264.5|28276.5|28269.5|28266.5|28259.5|38
1610974800000|2021-01-18 13:00:00|28274|28267|28276.5|28269.5|28279|28272|28271.5|28264.5|13
1610975100000|2021-01-18 13:05:00|28281.5|28274.5|28281.5|28274.5|28281.5|28274.5|28276.5|28269.5|24
1610975400000|2021-01-18 13:10:00|28279|28272|28286.5|28279.5|28286.5|28279.5|28276.5|28269.5|17
1610975700000|2021-01-18 13:15:00|28291.5|28284.5|28286.5|28279.5|28291.5|28284.5|28281.5|28274.5|22
1610976000000|2021-01-18 13:20:00|28284|28277|28291.5|28284.5|28291.5|28284.5|28281.5|28274.5|34
1610976300000|2021-01-18 13:25:00|28301.5|28294.5|28301.5|28294.5|28311.5|28304.5|28301.5|28294.5|116
1610976600000|2021-01-18 13:30:00|28306.5|28299.5|28306.5|28299.5|28306.5|28299.5|28301.5|28294.5|30
1610976900000|2021-01-18 13:35:00|28304|28297|28306.5|28299.5|28306.5|28299.5|28301.5|28294.5|21
1610977200000|2021-01-18 13:40:00|28304|28297|28306.5|28299.5|28306.5|28299.5|28304|28297|13
1610977500000|2021-01-18 13:45:00|28311.5|28304.5|28311.5|28304.5|28311.5|28304.5|28306.5|28299.5|26
1610977800000|2021-01-18 13:50:00|28316.5|28309.5|28311.5|28304.5|28321.5|28314.5|28311.5|28304.5|63
1610978100000|2021-01-18 13:55:00|28314|28307|28316.5|28309.5|28321.5|28314.5|28314|28307|46
1610978400000|2021-01-18 14:00:00|28314|28307|28306.5|28299.5|28314|28307|28306.5|28299.5|34
1610978700000|2021-01-18 14:05:00|28304|28297|28306.5|28299.5|28306.5|28299.5|28296.5|28289.5|30
1610979000000|2021-01-18 14:10:00|28311.5|28304.5|28304|28297|28311.5|28304.5|28301.5|28294.5|42
1610979300000|2021-01-18 14:15:00|28301.5|28294.5|28301.5|28294.5|28306.5|28299.5|28301.5|28294.5|3
1610979600000|2021-01-18 14:20:00|28304|28297|28301.5|28294.5|28306.5|28299.5|28301.5|28294.5|13
1610979900000|2021-01-18 14:25:00|28306.5|28299.5|28301.5|28294.5|28306.5|28299.5|28301.5|28294.5|18
1610980200000|2021-01-18 14:30:00|28299|28292|28286.5|28279.5|28301.5|28294.5|28286.5|28279.5|26
1610980500000|2021-01-18 14:35:00|28289|28282|28291.5|28284.5|28296.5|28289.5|28281.5|28274.5|37
1610980800000|2021-01-18 14:40:00|28296.5|28289.5|28291.5|28284.5|28296.5|28289.5|28291.5|28284.5|23
1610981100000|2021-01-18 14:45:00|28294|28287|28301.5|28294.5|28301.5|28294.5|28291.5|28284.5|4
1610981400000|2021-01-18 14:50:00|28296.5|28289.5|28301.5|28294.5|28311.5|28304.5|28296.5|28289.5|51
1610981700000|2021-01-18 14:55:00|28304|28297|28311.5|28304.5|28311.5|28304.5|28301.5|28294.5|44
1610982000000|2021-01-18 15:00:00|28314|28307|28306.5|28299.5|28321.5|28314.5|28306.5|28299.5|156
1610982300000|2021-01-18 15:05:00|28311.5|28304.5|28321.5|28314.5|28326.5|28319.5|28311.5|28304.5|59
1610982600000|2021-01-18 15:10:00|28324|28317|28321.5|28314.5|28324|28317|28316.5|28309.5|47
1610982900000|2021-01-18 15:15:00|28319|28312|28321.5|28314.5|28321.5|28314.5|28316.5|28309.5|27
1610983200000|2021-01-18 15:20:00|28326.5|28319.5|28326.5|28319.5|28326.5|28319.5|28321.5|28314.5|20
1610983500000|2021-01-18 15:25:00|28331.5|28324.5|28311.5|28304.5|28336.5|28329.5|28306.5|28299.5|90
1610983800000|2021-01-18 15:30:00|28316.5|28309.5|28321.5|28314.5|28326.5|28319.5|28311.5|28304.5|44
1610984100000|2021-01-18 15:35:00|28326.5|28319.5|28321.5|28314.5|28326.5|28319.5|28321.5|28314.5|50
1610984400000|2021-01-18 15:40:00|28324|28317|28324|28317|28326.5|28319.5|28321.5|28314.5|8
1610984700000|2021-01-18 15:45:00|28326.5|28319.5|28321.5|28314.5|28331.5|28324.5|28321.5|28314.5|23
1610985000000|2021-01-18 15:50:00|28326.5|28319.5|28331.5|28324.5|28336.5|28329.5|28321.5|28314.5|39
1610985300000|2021-01-18 15:55:00|28334|28327|28334|28327|28341.5|28334.5|28331.5|28324.5|46
1610985600000|2021-01-18 16:00:00|28336.5|28329.5|28336.5|28329.5|28341.5|28334.5|28331.5|28324.5|56
1610985900000|2021-01-18 16:05:00|28331.5|28324.5|28331.5|28324.5|28336.5|28329.5|28331.5|28324.5|29
1610986200000|2021-01-18 16:10:00|28334|28327|28331.5|28324.5|28336.5|28329.5|28331.5|28324.5|19
1610986500000|2021-01-18 16:15:00|28336.5|28329.5|28326.5|28319.5|28336.5|28329.5|28326.5|28319.5|58
1610986800000|2021-01-18 16:20:00|28329|28322|28336.5|28329.5|28336.5|28329.5|28326.5|28319.5|45
1610987100000|2021-01-18 16:25:00|28331.5|28324.5|28336.5|28329.5|28336.5|28329.5|28331.5|28324.5|12
1610987400000|2021-01-18 16:30:00|28341.5|28334.5|28346.5|28339.5|28356.5|28349.5|28336.5|28329.5|163
1610987700000|2021-01-18 16:35:00|28344|28337|28346.5|28339.5|28351.5|28344.5|28341.5|28334.5|52
1610988000000|2021-01-18 16:40:00|28344|28337|28336.5|28329.5|28346.5|28339.5|28336.5|28329.5|53
1610988300000|2021-01-18 16:45:00|28334|28327|28336.5|28329.5|28336.5|28329.5|28331.5|28324.5|106
1610988600000|2021-01-18 16:50:00|28341.5|28334.5|28341.5|28334.5|28341.5|28334.5|28336.5|28329.5|18
1610988900000|2021-01-18 16:55:00|28346.5|28339.5|28351.5|28344.5|28351.5|28344.5|28341.5|28334.5|15
1610989200000|2021-01-18 17:00:00|28354|28347|28351.5|28344.5|28356.5|28349.5|28346.5|28339.5|16
1610989500000|2021-01-18 17:05:00|28349|28342|28346.5|28339.5|28351.5|28344.5|28346.5|28339.5|15
1610989800000|2021-01-18 17:10:00|28349|28342|28349|28342|28351.5|28344.5|28346.5|28339.5|24
1610990100000|2021-01-18 17:15:00|28346.5|28339.5|28351.5|28344.5|28351.5|28344.5|28346.5|28339.5|42
1610990400000|2021-01-18 17:20:00|28354|28347|28346.5|28339.5|28354|28347|28346.5|28339.5|30
1610990700000|2021-01-18 17:25:00|28349|28342|28334|28327|28349|28342|28331.5|28324.5|40
1610991000000|2021-01-18 17:30:00|28336.5|28329.5|28336.5|28329.5|28341.5|28334.5|28334|28327|20
1610991300000|2021-01-18 17:35:00|28331.5|28324.5|28334|28327|28336.5|28329.5|28331.5|28324.5|76
1610991600000|2021-01-18 17:40:00|28336.5|28329.5|28331.5|28324.5|28346.5|28339.5|28331.5|28324.5|25
1610991900000|2021-01-18 17:45:00|28334|28327|28331.5|28324.5|28336.5|28329.5|28331.5|28324.5|169
1610992200000|2021-01-18 17:50:00|28334|28327|28336.5|28329.5|28336.5|28329.5|28334|28327|7
1610992500000|2021-01-18 17:55:00|28339|28332|28339|28332|28344|28337|28336.5|28329.5|78
1610992800000|2021-01-18 18:00:00|28343|28328|28343|28328|28343|28328|28338|28323|18
1610993100000|2021-01-18 18:05:00|28340.5|28325.5|28345.5|28330.5|28345.5|28330.5|28340.5|28325.5|10
1610993400000|2021-01-18 18:10:00|28348|28333|28350.5|28335.5|28350.5|28335.5|28348|28333|15
1610994000000|2021-01-18 18:20:00|28345.5|28330.5|28343|28328|28345.5|28330.5|28340.5|28325.5|10
1610994300000|2021-01-18 18:25:00|28340.5|28325.5|28340.5|28325.5|28343|28328|28340.5|28325.5|0
1610994600000|2021-01-18 18:30:00|28338|28323|28335.5|28320.5|28338|28323|28335.5|28320.5|3
1610994900000|2021-01-18 18:35:00|28338|28323|28335.5|28320.5|28340.5|28325.5|28335.5|28320.5|2
1610995200000|2021-01-18 18:40:00|28338|28323|28343|28328|28343|28328|28338|28323|5
1610995500000|2021-01-18 18:45:00|28340.5|28325.5|28335.5|28320.5|28340.5|28325.5|28335.5|28320.5|4
1610995800000|2021-01-18 18:50:00|28340.5|28325.5|28335.5|28320.5|28340.5|28325.5|28335.5|28320.5|9
1610996100000|2021-01-18 18:55:00|28338|28323|28335.5|28320.5|28338|28323|28335.5|28320.5|1
1610996700000|2021-01-18 19:05:00|28338|28323|28340.5|28325.5|28340.5|28325.5|28338|28323|3
1610997600000|2021-01-18 19:20:00|28338|28323|28338|28323|28338|28323|28338|28323|1
1610997900000|2021-01-18 19:25:00|28335.5|28320.5|28340.5|28325.5|28340.5|28325.5|28335.5|28320.5|0
1610998200000|2021-01-18 19:30:00|28338|28323|28340.5|28325.5|28340.5|28325.5|28335.5|28320.5|6
1610998500000|2021-01-18 19:35:00|28338|28323|28338|28323|28338|28323|28338|28323|4
1610998800000|2021-01-18 19:40:00|28335.5|28320.5|28338|28323|28340.5|28325.5|28335.5|28320.5|4
1610999100000|2021-01-18 19:45:00|28335.5|28320.5|28340.5|28325.5|28340.5|28325.5|28335.5|28320.5|3
1610999400000|2021-01-18 19:50:00|28335.5|28320.5|28340.5|28325.5|28340.5|28325.5|28335.5|28320.5|11
1610999700000|2021-01-18 19:55:00|28338|28323|28340.5|28325.5|28340.5|28325.5|28338|28323|1
1611000000000|2021-01-18 20:00:00|28338|28323|28340.5|28325.5|28340.5|28325.5|28335.5|28320.5|12
1611000300000|2021-01-18 20:05:00|28338|28323|28338|28323|28338|28323|28338|28323|2
1611000600000|2021-01-18 20:10:00|28340.5|28325.5|28338|28323|28340.5|28325.5|28338|28323|2
1611000900000|2021-01-18 20:15:00|28340.5|28325.5|28340.5|28325.5|28340.5|28325.5|28338|28323|3
1611001200000|2021-01-18 20:20:00|28343|28328|28333|28318|28343|28328|28330.5|28315.5|14
1611001500000|2021-01-18 20:25:00|28330.5|28315.5|28340.5|28325.5|28345.5|28330.5|28325.5|28310.5|37
1611001800000|2021-01-18 20:30:00|28343|28328|28350.5|28335.5|28350.5|28335.5|28343|28328|6
1611002100000|2021-01-18 20:35:00|28355.5|28340.5|28355.5|28340.5|28355.5|28340.5|28355.5|28340.5|10
1611002400000|2021-01-18 20:40:00|28353|28338|28353|28338|28353|28338|28353|28338|5
1611002700000|2021-01-18 20:45:00|28350.5|28335.5|28348|28333|28350.5|28335.5|28333|28318|5
1611003000000|2021-01-18 20:50:00|28353|28338|28355.5|28340.5|28355.5|28340.5|28353|28338|6
1611003300000|2021-01-18 20:55:00|28360.5|28345.5|28340.5|28325.5|28363|28348|28325.5|28310.5|18
1611003600000|2021-01-18 21:00:00|28343|28328|28325.5|28310.5|28345.5|28330.5|28325.5|28310.5|3
1611004200000|2021-01-18 21:10:00|28328|28313|28333.3|28303.3|28333.3|28313|28325.5|28303|7738
1611004500000|2021-01-18 21:15:00|28333.4|28303.4|28333.4|28303.4|28333.4|28303.4|28333.4|28303.4|0
1611004800000|2021-01-18 21:20:00|28311.6|28281.6|28308.2|28278.2|28311.6|28281.6|28308.2|28278.2|0
1611005100000|2021-01-18 21:25:00|28307.7|28277.7|28309.6|28279.6|28309.6|28279.6|28307.7|28277.7|0
1611005400000|2021-01-18 21:30:00|28309.5|28279.5|28308.7|28278.7|28309.5|28279.5|28308.5|28278.5|0
1611005700000|2021-01-18 21:35:00|28308.2|28278.2|28307.1|28277.1|28308.2|28278.2|28307.1|28277.1|0
1611006300000|2021-01-18 21:45:00|28306.6|28276.6|28305.3|28275.3|28306.6|28276.6|28305.3|28275.3|0
1611006600000|2021-01-18 21:50:00|28301.3|28271.3|28301.7|28271.7|28301.7|28271.7|28301.3|28271.3|0
1611006900000|2021-01-18 21:55:00|28301.2|28271.2|28301.5|28271.5|28301.5|28271.5|28301.2|28271.2|0
1611007200000|2021-01-18 22:00:00|28305.7|28275.7|28305.4|28275.4|28305.7|28275.7|28305.4|28275.4|0
1611007500000|2021-01-18 22:05:00|28305.5|28275.5|28306|28276|28306|28276|28305.5|28275.5|0
1611007800000|2021-01-18 22:10:00|28306.2|28276.2|28306.7|28276.7|28306.7|28276.7|28306.2|28276.2|0
1611008100000|2021-01-18 22:15:00|28307|28277|28307|28277|28307|28277|28307|28277|0
1611008400000|2021-01-18 22:20:00|28307.2|28277.2|28307.9|28277.9|28307.9|28277.9|28307.2|28277.2|0
1611008700000|2021-01-18 22:25:00|28308.2|28278.2|28309.9|28279.9|28309.9|28279.9|28308.2|28278.2|0
1611009000000|2021-01-18 22:30:00|28310.3|28280.3|28310.3|28280.3|28310.3|28280.3|28310.3|28280.3|0
1611009600000|2021-01-18 22:40:00|28310.5|28280.5|28310.5|28280.5|28310.5|28280.5|28310.5|28280.5|0
1611009900000|2021-01-18 22:45:00|28310.3|28280.3|28310.3|28280.3|28310.3|28280.3|28310.3|28280.3|0
1611010200000|2021-01-18 22:50:00|28295.3|28265.3|28285.9|28255.9|28295.4|28265.4|28282.4|28252.4|0
1611010500000|2021-01-18 22:55:00|28286|28256|28293|28263|28293|28263|28264.4|28234.4|0
1611010800000|2021-01-18 23:00:00|28293.3|28263.3|28363|28348|28368|28353|28286.8|28256.8|57
1611011100000|2021-01-18 23:05:00|28360.5|28345.5|28365.5|28350.5|28370.5|28355.5|28360.5|28345.5|30
1611011400000|2021-01-18 23:10:00|28368|28353|28375.5|28360.5|28375.5|28360.5|28365.5|28350.5|7
1611011700000|2021-01-18 23:15:00|28370.5|28355.5|28370.5|28355.5|28375.5|28360.5|28370.5|28355.5|12
1611012000000|2021-01-18 23:20:00|28373|28358|28373|28358|28380.5|28365.5|28370.5|28355.5|13
1611012300000|2021-01-18 23:25:00|28370.5|28355.5|28378|28363|28380.5|28365.5|28370.5|28355.5|14
1611012600000|2021-01-18 23:30:00|28380.5|28365.5|28371.5|28364.5|28410.5|28399.5|28366.5|28359.5|247
1611012900000|2021-01-18 23:35:00|28376.5|28369.5|28379|28372|28381.5|28374.5|28371.5|28364.5|99
1611013200000|2021-01-18 23:40:00|28381.5|28374.5|28389|28382|28391.5|28384.5|28371.5|28364.5|219
1611013500000|2021-01-18 23:45:00|28391.5|28384.5|28404|28397|28409|28402|28381.5|28374.5|365
1611013800000|2021-01-18 23:50:00|28401.5|28394.5|28396.5|28389.5|28406.5|28399.5|28391.5|28384.5|185
1611014100000|2021-01-18 23:55:00|28399|28392|28431.5|28424.5|28439|28432|28396.5|28389.5|435
1611014400000|2021-01-19 00:00:00|28426.5|28419.5|28531.5|28524.5|28576.5|28569.5|28391.5|28384.5|2414
1611014700000|2021-01-19 00:05:00|28536.5|28529.5|28521.5|28514.5|28551.5|28544.5|28501.5|28494.5|819
1611015000000|2021-01-19 00:10:00|28526.5|28519.5|28476.5|28469.5|28541.5|28534.5|28476.5|28469.5|810
1611015300000|2021-01-19 00:15:00|28471.5|28464.5|28521.5|28514.5|28549|28542|28471.5|28464.5|948
1611015600000|2021-01-19 00:20:00|28524|28517|28501.5|28494.5|28534|28527|28496.5|28489.5|461
1611015900000|2021-01-19 00:25:00|28504|28497|28501.5|28494.5|28506.5|28499.5|28491.5|28484.5|235
1611016200000|2021-01-19 00:30:00|28506.5|28499.5|28506.5|28499.5|28526.5|28519.5|28501.5|28494.5|340
1611016500000|2021-01-19 00:35:00|28504|28497|28536.5|28529.5|28536.5|28529.5|28501.5|28494.5|242
1611016800000|2021-01-19 00:40:00|28546.5|28539.5|28586.5|28579.5|28631.5|28624.5|28546.5|28539.5|924
1611017100000|2021-01-19 00:45:00|28591.5|28584.5|28631.5|28624.5|28631.5|28624.5|28576.5|28569.5|459
1611017400000|2021-01-19 00:50:00|28629|28622|28616.5|28609.5|28651.5|28644.5|28606.5|28599.5|403
1611017700000|2021-01-19 00:55:00|28619|28612|28621.5|28614.5|28636.5|28629.5|28609|28602|303
1611018000000|2021-01-19 01:00:00|28626.5|28619.5|28616.5|28609.5|28641.5|28634.5|28606.5|28599.5|343
1611018300000|2021-01-19 01:05:00|28621.5|28614.5|28626.5|28619.5|28651.5|28644.5|28619|28612|429
1611018600000|2021-01-19 01:10:00|28629|28622|28621.5|28614.5|28636.5|28629.5|28616.5|28609.5|210
1611018900000|2021-01-19 01:15:00|28624|28617|28611.5|28604.5|28646.5|28639.5|28611.5|28604.5|493
1611019200000|2021-01-19 01:20:00|28616.5|28609.5|28616.5|28609.5|28626.5|28619.5|28606.5|28599.5|281
1611019500000|2021-01-19 01:25:00|28614|28607|28621.5|28614.5|28636.5|28629.5|28611.5|28604.5|341
1611019800000|2021-01-19 01:30:00|28619|28612|28656.5|28649.5|28676.5|28669.5|28616.5|28609.5|382
1611020100000|2021-01-19 01:35:00|28659|28652|28621.5|28614.5|28666.5|28659.5|28621.5|28614.5|450
1611020400000|2021-01-19 01:40:00|28624|28617|28606.5|28599.5|28641.5|28634.5|28594|28587|307
1611020700000|2021-01-19 01:45:00|28604|28597|28591.5|28584.5|28619|28612|28584|28577|209
1611021000000|2021-01-19 01:50:00|28589|28582|28591.5|28584.5|28596.5|28589.5|28571.5|28564.5|492
1611021300000|2021-01-19 01:55:00|28594|28587|28596.5|28589.5|28606.5|28599.5|28581.5|28574.5|254
1611021600000|2021-01-19 02:00:00|28599|28592|28601.5|28594.5|28611.5|28604.5|28586.5|28579.5|183
1611021900000|2021-01-19 02:05:00|28599|28592|28601.5|28594.5|28609|28602|28596.5|28589.5|103
1611022200000|2021-01-19 02:10:00|28604|28597|28586.5|28579.5|28609|28602|28581.5|28574.5|173
1611022500000|2021-01-19 02:15:00|28589|28582|28576.5|28569.5|28596.5|28589.5|28576.5|28569.5|191
1611022800000|2021-01-19 02:20:00|28579|28572|28601.5|28594.5|28606.5|28599.5|28576.5|28569.5|193
1611023100000|2021-01-19 02:25:00|28604|28597|28591.5|28584.5|28611.5|28604.5|28591.5|28584.5|443
1611023400000|2021-01-19 02:30:00|28594|28587|28576.5|28569.5|28594|28587|28561.5|28554.5|375
1611023700000|2021-01-19 02:35:00|28579|28572|28571.5|28564.5|28584|28577|28569|28562|131
1611024000000|2021-01-19 02:40:00|28574|28567|28599|28592|28606.5|28599.5|28571.5|28564.5|298
1611024300000|2021-01-19 02:45:00|28601.5|28594.5|28606.5|28599.5|28609|28602|28596.5|28589.5|132
1611024600000|2021-01-19 02:50:00|28609|28602|28636.5|28629.5|28636.5|28629.5|28609|28602|284
1611024900000|2021-01-19 02:55:00|28634|28627|28626.5|28619.5|28644|28637|28624|28617|176
1611025200000|2021-01-19 03:00:00|28629|28622|28636.5|28629.5|28636.5|28629.5|28616.5|28609.5|149
1611025500000|2021-01-19 03:05:00|28634|28627|28611.5|28604.5|28636.5|28629.5|28611.5|28604.5|136
1611025800000|2021-01-19 03:10:00|28614|28607|28616.5|28609.5|28621.5|28614.5|28606.5|28599.5|121
1611026100000|2021-01-19 03:15:00|28621.5|28614.5|28619|28612|28621.5|28614.5|28614|28607|53
1611026400000|2021-01-19 03:20:00|28621.5|28614.5|28646.5|28639.5|28651.5|28644.5|28616.5|28609.5|372
1611026700000|2021-01-19 03:25:00|28656.5|28649.5|28671.5|28664.5|28691.5|28684.5|28656.5|28649.5|576
1611027000000|2021-01-19 03:30:00|28674|28667|28674|28667|28699|28692|28666.5|28659.5|509
1611027300000|2021-01-19 03:35:00|28671.5|28664.5|28676.5|28669.5|28676.5|28669.5|28661.5|28654.5|194
1611027600000|2021-01-19 03:40:00|28679|28672|28661.5|28654.5|28681.5|28674.5|28659|28652|381
1611027900000|2021-01-19 03:45:00|28664|28657|28661.5|28654.5|28671.5|28664.5|28651.5|28644.5|198
1611028200000|2021-01-19 03:50:00|28656.5|28649.5|28651.5|28644.5|28666.5|28659.5|28651.5|28644.5|191
1611028500000|2021-01-19 03:55:00|28654|28647|28651.5|28644.5|28661.5|28654.5|28651.5|28644.5|114
1611028800000|2021-01-19 04:00:00|28654|28647|28641.5|28634.5|28656.5|28649.5|28636.5|28629.5|259
1611029100000|2021-01-19 04:05:00|28646.5|28639.5|28651.5|28644.5|28656.5|28649.5|28641.5|28634.5|145
1611029400000|2021-01-19 04:10:00|28654|28647|28636.5|28629.5|28661.5|28654.5|28636.5|28629.5|172
1611029700000|2021-01-19 04:15:00|28634|28627|28636.5|28629.5|28636.5|28629.5|28616.5|28609.5|264
1611030000000|2021-01-19 04:20:00|28634|28627|28644|28637|28646.5|28639.5|28631.5|28624.5|99
1611030300000|2021-01-19 04:25:00|28646.5|28639.5|28654|28647|28656.5|28649.5|28646.5|28639.5|120
1611030600000|2021-01-19 04:30:00|28656.5|28649.5|28636.5|28629.5|28661.5|28654.5|28636.5|28629.5|175
1611030900000|2021-01-19 04:35:00|28641.5|28634.5|28636.5|28629.5|28646.5|28639.5|28631.5|28624.5|118
1611031200000|2021-01-19 04:40:00|28639|28632|28636.5|28629.5|28644|28637|28636.5|28629.5|91
1611031500000|2021-01-19 04:45:00|28644|28637|28649|28642|28651.5|28644.5|28641.5|28634.5|123
1611031800000|2021-01-19 04:50:00|28646.5|28639.5|28636.5|28629.5|28656.5|28649.5|28636.5|28629.5|151
1611032100000|2021-01-19 04:55:00|28641.5|28634.5|28651.5|28644.5|28661.5|28654.5|28639|28632|195
1611032400000|2021-01-19 05:00:00|28654|28647|28646.5|28639.5|28659|28652|28641.5|28634.5|194
1611032700000|2021-01-19 05:05:00|28644|28637|28649|28642|28654|28647|28636.5|28629.5|223
1611033000000|2021-01-19 05:10:00|28651.5|28644.5|28669|28662|28671.5|28664.5|28649|28642|185
1611033300000|2021-01-19 05:15:00|28671.5|28664.5|28711.5|28704.5|28711.5|28704.5|28666.5|28659.5|605
1611033600000|2021-01-19 05:20:00|28716.5|28709.5|28691.5|28684.5|28724|28717|28686.5|28679.5|443
1611033900000|2021-01-19 05:25:00|28689|28682|28666.5|28659.5|28691.5|28684.5|28666.5|28659.5|471
1611034200000|2021-01-19 05:30:00|28669|28662|28651.5|28644.5|28671.5|28664.5|28649|28642|809
1611034500000|2021-01-19 05:35:00|28649|28642|28646.5|28639.5|28656.5|28649.5|28626.5|28619.5|428
1611034800000|2021-01-19 05:40:00|28641.5|28634.5|28641.5|28634.5|28656.5|28649.5|28636.5|28629.5|309
1611035100000|2021-01-19 05:45:00|28651.5|28644.5|28574|28567|28651.5|28644.5|28566.5|28559.5|1136
1611035400000|2021-01-19 05:50:00|28576.5|28569.5|28614|28607|28626.5|28619.5|28564|28557|589
1611035700000|2021-01-19 05:55:00|28616.5|28609.5|28626.5|28619.5|28631.5|28624.5|28601.5|28594.5|1424
1611036000000|2021-01-19 06:00:00|28629|28622|28646.5|28639.5|28651.5|28644.5|28611.5|28604.5|2613
1611036300000|2021-01-19 06:05:00|28651.5|28644.5|28656.5|28649.5|28661.5|28654.5|28636.5|28629.5|1582
1611036600000|2021-01-19 06:10:00|28651.5|28644.5|28691.5|28684.5|28696.5|28689.5|28646.5|28639.5|1049
1611036900000|2021-01-19 06:15:00|28696.5|28689.5|28671.5|28664.5|28696.5|28689.5|28661.5|28654.5|755
1611037200000|2021-01-19 06:20:00|28676.5|28669.5|28681.5|28674.5|28686.5|28679.5|28666.5|28659.5|291
1611037500000|2021-01-19 06:25:00|28684|28677|28696.5|28689.5|28699|28692|28676.5|28669.5|122
1611037800000|2021-01-19 06:30:00|28694|28687|28691.5|28684.5|28699|28692|28691.5|28684.5|73
1611038100000|2021-01-19 06:35:00|28689|28682|28681.5|28674.5|28691.5|28684.5|28676.5|28669.5|74
1611038400000|2021-01-19 06:40:00|28684|28677|28679|28672|28686.5|28679.5|28676.5|28669.5|26
1611038700000|2021-01-19 06:45:00|28676.5|28669.5|28666.5|28659.5|28681.5|28674.5|28661.5|28654.5|30
1611039000000|2021-01-19 06:50:00|28671.5|28664.5|28666.5|28659.5|28671.5|28664.5|28666.5|28659.5|31
1611039300000|2021-01-19 06:55:00|28669|28662|28679|28672|28686.5|28679.5|28669|28662|45
1611039600000|2021-01-19 07:00:00|28684|28677|28679|28672|28691.5|28684.5|28676.5|28669.5|28
1611039900000|2021-01-19 07:05:00|28681.5|28674.5|28676.5|28669.5|28686.5|28679.5|28671.5|28664.5|93
1611040200000|2021-01-19 07:10:00|28679|28672|28676.5|28669.5|28681.5|28674.5|28676.5|28669.5|7
1611040500000|2021-01-19 07:15:00|28671.5|28664.5|28681.5|28674.5|28684|28677|28666.5|28659.5|52
1611040800000|2021-01-19 07:20:00|28679|28672|28676.5|28669.5|28686.5|28679.5|28676.5|28669.5|27
1611041100000|2021-01-19 07:25:00|28681.5|28674.5|28711.5|28704.5|28711.5|28704.5|28679|28672|94
1611041400000|2021-01-19 07:30:00|28716.5|28709.5|28759|28752|28794|28787|28716.5|28709.5|800
1611041700000|2021-01-19 07:35:00|28761.5|28754.5|28766.5|28759.5|28781.5|28774.5|28746.5|28739.5|247
1611042000000|2021-01-19 07:40:00|28769|28762|28751.5|28744.5|28786.5|28779.5|28746.5|28739.5|246
1611042300000|2021-01-19 07:45:00|28749|28742|28741.5|28734.5|28764|28757|28736.5|28729.5|142
1611042600000|2021-01-19 07:50:00|28739|28732|28741.5|28734.5|28759|28752|28736.5|28729.5|104
1611042900000|2021-01-19 07:55:00|28739|28732|28751.5|28744.5|28756.5|28749.5|28734|28727|211
1611043200000|2021-01-19 08:00:00|28749|28742|28726.5|28719.5|28759|28752|28721.5|28714.5|137
1611043500000|2021-01-19 08:05:00|28724|28717|28721.5|28714.5|28739|28732|28711.5|28704.5|320
1611043800000|2021-01-19 08:10:00|28726.5|28719.5|28731.5|28724.5|28736.5|28729.5|28719|28712|65
1611044100000|2021-01-19 08:15:00|28729|28722|28714|28707|28736.5|28729.5|28711.5|28704.5|44
1611044400000|2021-01-19 08:20:00|28711.5|28704.5|28724|28717|28724|28717|28709|28702|50
1611044700000|2021-01-19 08:25:00|28721.5|28714.5|28711.5|28704.5|28724|28717|28706.5|28699.5|36
1611045000000|2021-01-19 08:30:00|28709|28702|28706.5|28699.5|28711.5|28704.5|28696.5|28689.5|68
1611045300000|2021-01-19 08:35:00|28704|28697|28711.5|28704.5|28716.5|28709.5|28696.5|28689.5|83
1611045600000|2021-01-19 08:40:00|28709|28702|28704|28697|28716.5|28709.5|28701.5|28694.5|68
1611045900000|2021-01-19 08:45:00|28701.5|28694.5|28716.5|28709.5|28716.5|28709.5|28696.5|28689.5|71
1611046200000|2021-01-19 08:50:00|28711.5|28704.5|28706.5|28699.5|28711.5|28704.5|28701.5|28694.5|78
1611046500000|2021-01-19 08:55:00|28704|28697|28706.5|28699.5|28706.5|28699.5|28696.5|28689.5|101
1611046800000|2021-01-19 09:00:00|28701.5|28694.5|28721.5|28714.5|28726.5|28719.5|28696.5|28689.5|283
1611047100000|2021-01-19 09:05:00|28719|28712|28706.5|28699.5|28719|28712|28696.5|28689.5|134
1611047400000|2021-01-19 09:10:00|28704|28697|28696.5|28689.5|28706.5|28699.5|28694|28687|30
1611047700000|2021-01-19 09:15:00|28699|28692|28701.5|28694.5|28701.5|28694.5|28689|28682|116
1611048000000|2021-01-19 09:20:00|28696.5|28689.5|28711.5|28704.5|28711.5|28704.5|28689|28682|183
1611048300000|2021-01-19 09:25:00|28706.5|28699.5|28706.5|28699.5|28721.5|28714.5|28701.5|28694.5|195
1611048600000|2021-01-19 09:30:00|28704|28697|28716.5|28709.5|28719|28712|28701.5|28694.5|51
1611048900000|2021-01-19 09:35:00|28714|28707|28711.5|28704.5|28719|28712|28711.5|28704.5|33
1611049200000|2021-01-19 09:40:00|28714|28707|28726.5|28719.5|28729|28722|28706.5|28699.5|50
1611049500000|2021-01-19 09:45:00|28729|28722|28746.5|28739.5|28751.5|28744.5|28726.5|28719.5|162
1611049800000|2021-01-19 09:50:00|28749|28742|28771.5|28764.5|28776.5|28769.5|28746.5|28739.5|143
1611050100000|2021-01-19 09:55:00|28769|28762|28766.5|28759.5|28776.5|28769.5|28761.5|28754.5|68
1611050400000|2021-01-19 10:00:00|28771.5|28764.5|28761.5|28754.5|28776.5|28769.5|28761.5|28754.5|117
1611050700000|2021-01-19 10:05:00|28764|28757|28774|28767|28781.5|28774.5|28761.5|28754.5|85
1611051000000|2021-01-19 10:10:00|28776.5|28769.5|28761.5|28754.5|28776.5|28769.5|28761.5|28754.5|52
1611051300000|2021-01-19 10:15:00|28766.5|28759.5|28756.5|28749.5|28766.5|28759.5|28751.5|28744.5|92
1611051600000|2021-01-19 10:20:00|28751.5|28744.5|28741.5|28734.5|28756.5|28749.5|28741.5|28734.5|112
1611051900000|2021-01-19 10:25:00|28736.5|28729.5|28741.5|28734.5|28746.5|28739.5|28729|28722|72
1611052200000|2021-01-19 10:30:00|28744|28737|28741.5|28734.5|28746.5|28739.5|28736.5|28729.5|46
1611052500000|2021-01-19 10:35:00|28739|28732|28746.5|28739.5|28751.5|28744.5|28736.5|28729.5|31
1611052800000|2021-01-19 10:40:00|28741.5|28734.5|28751.5|28744.5|28751.5|28744.5|28741.5|28734.5|39
1611053100000|2021-01-19 10:45:00|28749|28742|28751.5|28744.5|28751.5|28744.5|28746.5|28739.5|53
1611053400000|2021-01-19 10:50:00|28749|28742|28741.5|28734.5|28751.5|28744.5|28741.5|28734.5|27
1611053700000|2021-01-19 10:55:00|28746.5|28739.5|28736.5|28729.5|28751.5|28744.5|28736.5|28729.5|32
1611054000000|2021-01-19 11:00:00|28734|28727|28741.5|28734.5|28751.5|28744.5|28734|28727|99
1611054300000|2021-01-19 11:05:00|28739|28732|28746.5|28739.5|28746.5|28739.5|28736.5|28729.5|34
1611054600000|2021-01-19 11:10:00|28741.5|28734.5|28761.5|28754.5|28761.5|28754.5|28741.5|28734.5|21
1611054900000|2021-01-19 11:15:00|28764|28757|28761.5|28754.5|28764|28757|28759|28752|76
1611055200000|2021-01-19 11:20:00|28759|28752|28759|28752|28761.5|28754.5|28756.5|28749.5|56
1611055500000|2021-01-19 11:25:00|28756.5|28749.5|28761.5|28754.5|28766.5|28759.5|28756.5|28749.5|68
1611055800000|2021-01-19 11:30:00|28764|28757|28751.5|28744.5|28764|28757|28751.5|28744.5|74
1611056100000|2021-01-19 11:35:00|28756.5|28749.5|28751.5|28744.5|28756.5|28749.5|28746.5|28739.5|79
1611056400000|2021-01-19 11:40:00|28756.5|28749.5|28756.5|28749.5|28761.5|28754.5|28756.5|28749.5|28
1611056700000|2021-01-19 11:45:00|28751.5|28744.5|28751.5|28744.5|28756.5|28749.5|28746.5|28739.5|29
1611057000000|2021-01-19 11:50:00|28749|28742|28751.5|28744.5|28754|28747|28746.5|28739.5|12
1611057300000|2021-01-19 11:55:00|28756.5|28749.5|28761.5|28754.5|28766.5|28759.5|28756.5|28749.5|28
1611057600000|2021-01-19 12:00:00|28756.5|28749.5|28731.5|28724.5|28756.5|28749.5|28731.5|28724.5|131
1611057900000|2021-01-19 12:05:00|28734|28727|28726.5|28719.5|28736.5|28729.5|28716.5|28709.5|58
1611058200000|2021-01-19 12:10:00|28731.5|28724.5|28731.5|28724.5|28731.5|28724.5|28726.5|28719.5|41
1611058500000|2021-01-19 12:15:00|28729|28722|28726.5|28719.5|28731.5|28724.5|28726.5|28719.5|70
1611058800000|2021-01-19 12:20:00|28721.5|28714.5|28716.5|28709.5|28726.5|28719.5|28716.5|28709.5|79
1611059100000|2021-01-19 12:25:00|28711.5|28704.5|28686.5|28679.5|28711.5|28704.5|28686.5|28679.5|341
1611059400000|2021-01-19 12:30:00|28681.5|28674.5|28676.5|28669.5|28684|28677|28671.5|28664.5|107
1611059700000|2021-01-19 12:35:00|28681.5|28674.5|28681.5|28674.5|28681.5|28674.5|28671.5|28664.5|76
1611060000000|2021-01-19 12:40:00|28679|28672|28686.5|28679.5|28689|28682|28676.5|28669.5|35
1611060300000|2021-01-19 12:45:00|28689|28682|28701.5|28694.5|28706.5|28699.5|28686.5|28679.5|56
1611060600000|2021-01-19 12:50:00|28706.5|28699.5|28689|28682|28706.5|28699.5|28681.5|28674.5|143
1611060900000|2021-01-19 12:55:00|28691.5|28684.5|28691.5|28684.5|28696.5|28689.5|28686.5|28679.5|24
1611061200000|2021-01-19 13:00:00|28686.5|28679.5|28691.5|28684.5|28691.5|28684.5|28686.5|28679.5|47
1611061500000|2021-01-19 13:05:00|28689|28682|28681.5|28674.5|28691.5|28684.5|28681.5|28674.5|70
1611061800000|2021-01-19 13:10:00|28676.5|28669.5|28686.5|28679.5|28691.5|28684.5|28676.5|28669.5|55
1611062100000|2021-01-19 13:15:00|28681.5|28674.5|28674|28667|28681.5|28674.5|28671.5|28664.5|50
1611062400000|2021-01-19 13:20:00|28676.5|28669.5|28664|28657|28676.5|28669.5|28661.5|28654.5|80
1611062700000|2021-01-19 13:25:00|28661.5|28654.5|28656.5|28649.5|28666.5|28659.5|28656.5|28649.5|27
1611063000000|2021-01-19 13:30:00|28661.5|28654.5|28666.5|28659.5|28666.5|28659.5|28661.5|28654.5|135
1611063300000|2021-01-19 13:35:00|28664|28657|28656.5|28649.5|28664|28657|28651.5|28644.5|85
1611063600000|2021-01-19 13:40:00|28654|28647|28666.5|28659.5|28666.5|28659.5|28651.5|28644.5|119
1611063900000|2021-01-19 13:45:00|28661.5|28654.5|28661.5|28654.5|28666.5|28659.5|28661.5|28654.5|74
1611064200000|2021-01-19 13:50:00|28664|28657|28661.5|28654.5|28666.5|28659.5|28656.5|28649.5|26
1611064500000|2021-01-19 13:55:00|28666.5|28659.5|28661.5|28654.5|28666.5|28659.5|28656.5|28649.5|36
1611064800000|2021-01-19 14:00:00|28666.5|28659.5|28661.5|28654.5|28671.5|28664.5|28656.5|28649.5|135
1611065100000|2021-01-19 14:05:00|28666.5|28659.5|28661.5|28654.5|28666.5|28659.5|28659|28652|54
1611065400000|2021-01-19 14:10:00|28666.5|28659.5|28664|28657|28666.5|28659.5|28656.5|28649.5|155
1611065700000|2021-01-19 14:15:00|28666.5|28659.5|28671.5|28664.5|28671.5|28664.5|28664|28657|87
1611066000000|2021-01-19 14:20:00|||||||||46
1611066300000|2021-01-19 14:25:00|28669|28662|28651.5|28644.5|28669|28662|28646.5|28639.5|253
1611066600000|2021-01-19 14:30:00|28656.5|28649.5|28626.5|28619.5|28666.5|28659.5|28611.5|28604.5|626
1611066900000|2021-01-19 14:35:00|28624|28617|28616.5|28609.5|28631.5|28624.5|28611.5|28604.5|332
1611067200000|2021-01-19 14:40:00|28621.5|28614.5|28614|28607|28631.5|28624.5|28606.5|28599.5|205
1611067500000|2021-01-19 14:45:00|28616.5|28609.5|28591.5|28584.5|28626.5|28619.5|28584|28577|283
1611067800000|2021-01-19 14:50:00|28596.5|28589.5|28581.5|28574.5|28601.5|28594.5|28581.5|28574.5|195
1611068100000|2021-01-19 14:55:00|28586.5|28579.5|28611.5|28604.5|28611.5|28604.5|28566.5|28559.5|205
1611068400000|2021-01-19 15:00:00|28614|28607|28596.5|28589.5|28621.5|28614.5|28581.5|28574.5|429
1611068700000|2021-01-19 15:05:00|28599|28592|28611.5|28604.5|28621.5|28614.5|28596.5|28589.5|239
1611069000000|2021-01-19 15:10:00|28609|28602|28621.5|28614.5|28621.5|28614.5|28596.5|28589.5|294
1611069300000|2021-01-19 15:15:00|28626.5|28619.5|28621.5|28614.5|28626.5|28619.5|28614|28607|141
1611069600000|2021-01-19 15:20:00|28619|28612|28611.5|28604.5|28631.5|28624.5|28606.5|28599.5|105
1611069900000|2021-01-19 15:25:00|28614|28607|28646.5|28639.5|28646.5|28639.5|28611.5|28604.5|85
1611070200000|2021-01-19 15:30:00|28641.5|28634.5|28654|28647|28661.5|28654.5|28641.5|28634.5|184
1611070500000|2021-01-19 15:35:00|28656.5|28649.5|28666.5|28659.5|28671.5|28664.5|28649|28642|192
1611070800000|2021-01-19 15:40:00|28661.5|28654.5|28671.5|28664.5|28671.5|28664.5|28656.5|28649.5|92
1611071100000|2021-01-19 15:45:00|28676.5|28669.5|28676.5|28669.5|28691.5|28684.5|28671.5|28664.5|123
1611071400000|2021-01-19 15:50:00|28679|28672|28671.5|28664.5|28686.5|28679.5|28669|28662|56
1611071700000|2021-01-19 15:55:00|28669|28662|28651.5|28644.5|28671.5|28664.5|28644|28637|117
1611072000000|2021-01-19 16:00:00|28654|28647|28676.5|28669.5|28681.5|28674.5|28651.5|28644.5|154
1611072300000|2021-01-19 16:05:00|28681.5|28674.5|28646.5|28639.5|28681.5|28674.5|28641.5|28634.5|105
1611072600000|2021-01-19 16:10:00|28644|28637|28626.5|28619.5|28656.5|28649.5|28626.5|28619.5|148
1611072900000|2021-01-19 16:15:00|28624|28617|28586.5|28579.5|28626.5|28619.5|28586.5|28579.5|266
1611073200000|2021-01-19 16:20:00|28591.5|28584.5|28596.5|28589.5|28601.5|28594.5|28586.5|28579.5|98
1611073500000|2021-01-19 16:25:00|28599|28592|28611.5|28604.5|28611.5|28604.5|28591.5|28584.5|154
1611073800000|2021-01-19 16:30:00|28606.5|28599.5|28606.5|28599.5|28616.5|28609.5|28596.5|28589.5|178
1611074100000|2021-01-19 16:35:00|28604|28597|28616.5|28609.5|28616.5|28609.5|28591.5|28584.5|118
1611074400000|2021-01-19 16:40:00|28621.5|28614.5|28626.5|28619.5|28629|28622|28616.5|28609.5|85
1611074700000|2021-01-19 16:45:00|28629|28622|28644|28637|28644|28637|28626.5|28619.5|96
1611075000000|2021-01-19 16:50:00|28641.5|28634.5|28651.5|28644.5|28656.5|28649.5|28641.5|28634.5|78
1611075300000|2021-01-19 16:55:00|28649|28642|28636.5|28629.5|28651.5|28644.5|28636.5|28629.5|105
1611075600000|2021-01-19 17:00:00|28631.5|28624.5|28646.5|28639.5|28656.5|28649.5|28631.5|28624.5|72
1611075900000|2021-01-19 17:05:00|28656.5|28649.5|28656.5|28649.5|28661.5|28654.5|28651.5|28644.5|88
1611076200000|2021-01-19 17:10:00|28651.5|28644.5|28661.5|28654.5|28661.5|28654.5|28651.5|28644.5|37
1611076500000|2021-01-19 17:15:00|28664|28657|28666.5|28659.5|28671.5|28664.5|28656.5|28649.5|165
1611076800000|2021-01-19 17:20:00|28669|28662|28661.5|28654.5|28669|28662|28651.5|28644.5|82
1611077100000|2021-01-19 17:25:00|28659|28652|28656.5|28649.5|28659|28652|28651.5|28644.5|158
1611077400000|2021-01-19 17:30:00|28651.5|28644.5|28661.5|28654.5|28661.5|28654.5|28651.5|28644.5|62
1611077700000|2021-01-19 17:35:00|28666.5|28659.5|28674|28667|28681.5|28674.5|28666.5|28659.5|184
1611078000000|2021-01-19 17:40:00|28676.5|28669.5|28689|28682|28691.5|28684.5|28666.5|28659.5|70
1611078300000|2021-01-19 17:45:00|28691.5|28684.5|28676.5|28669.5|28691.5|28684.5|28676.5|28669.5|138
1611078600000|2021-01-19 17:50:00|28681.5|28674.5|28686.5|28679.5|28686.5|28679.5|28676.5|28669.5|39
1611078900000|2021-01-19 17:55:00|28689|28682|28696.5|28689.5|28696.5|28689.5|28686.5|28679.5|83
1611079200000|2021-01-19 18:00:00|28691.5|28684.5|28706.5|28699.5|28709|28702|28691.5|28684.5|149
1611079500000|2021-01-19 18:05:00|28701.5|28694.5|28696.5|28689.5|28701.5|28694.5|28691.5|28684.5|61
1611079800000|2021-01-19 18:10:00|28701.5|28694.5|28691.5|28684.5|28709|28702|28691.5|28684.5|130
1611080100000|2021-01-19 18:15:00|28696.5|28689.5|28691.5|28684.5|28696.5|28689.5|28691.5|28684.5|20
1611080400000|2021-01-19 18:20:00|28686.5|28679.5|28691.5|28684.5|28691.5|28684.5|28686.5|28679.5|61
1611080700000|2021-01-19 18:25:00|28689|28682|28701.5|28694.5|28701.5|28694.5|28689|28682|62
1611081000000|2021-01-19 18:30:00|28696.5|28689.5|28696.5|28689.5|28696.5|28689.5|28691.5|28684.5|123
1611081300000|2021-01-19 18:35:00|28699|28692|28696.5|28689.5|28706.5|28699.5|28696.5|28689.5|17
1611081600000|2021-01-19 18:40:00|28701.5|28694.5|28706.5|28699.5|28706.5|28699.5|28696.5|28689.5|49
1611081900000|2021-01-19 18:45:00|28701.5|28694.5|28714|28707|28716.5|28709.5|28701.5|28694.5|80
1611082200000|2021-01-19 18:50:00|28716.5|28709.5|28714|28707|28716.5|28709.5|28711.5|28704.5|67
1611082500000|2021-01-19 18:55:00|28711.5|28704.5|28711.5|28704.5|28716.5|28709.5|28711.5|28704.5|17
1611082800000|2021-01-19 19:00:00|28706.5|28699.5|28711.5|28704.5|28714|28707|28706.5|28699.5|47
1611083100000|2021-01-19 19:05:00|28726.5|28719.5|28731.5|28724.5|28731.5|28724.5|28724|28717|158
1611083400000|2021-01-19 19:10:00|28729|28722|28731.5|28724.5|28736.5|28729.5|28729|28722|28
1611083700000|2021-01-19 19:15:00|28729|28722|28734|28727|28736.5|28729.5|28721.5|28714.5|103
1611084000000|2021-01-19 19:20:00|28736.5|28729.5|28726.5|28719.5|28736.5|28729.5|28726.5|28719.5|28
1611084300000|2021-01-19 19:25:00|28729|28722|28726.5|28719.5|28729|28722|28721.5|28714.5|32
1611084600000|2021-01-19 19:30:00|28731.5|28724.5|28721.5|28714.5|28731.5|28724.5|28716.5|28709.5|63
1611084900000|2021-01-19 19:35:00|28726.5|28719.5|28706.5|28699.5|28726.5|28719.5|28706.5|28699.5|92
1611085200000|2021-01-19 19:40:00|28711.5|28704.5|28701.5|28694.5|28711.5|28704.5|28696.5|28689.5|66
1611085500000|2021-01-19 19:45:00|28696.5|28689.5|28716.5|28709.5|28716.5|28709.5|28696.5|28689.5|37
1611085800000|2021-01-19 19:50:00|28714|28707|28711.5|28704.5|28716.5|28709.5|28711.5|28704.5|19
1611086100000|2021-01-19 19:55:00|28716.5|28709.5|28716.5|28709.5|28716.5|28709.5|28701.5|28694.5|47
1611086400000|2021-01-19 20:00:00|28711.5|28704.5|28731.5|28724.5|28731.5|28724.5|28711.5|28704.5|94
1611086700000|2021-01-19 20:05:00|28726.5|28719.5|28731.5|28724.5|28734|28727|28721.5|28714.5|79
1611087000000|2021-01-19 20:10:00|28734|28727|28726.5|28719.5|28734|28727|28721.5|28714.5|71
1611087300000|2021-01-19 20:15:00|28721.5|28714.5|28731.5|28724.5|28746.5|28739.5|28716.5|28709.5|246
1611087600000|2021-01-19 20:20:00|28729|28722|28746.5|28739.5|28746.5|28739.5|28726.5|28719.5|361
1611087900000|2021-01-19 20:25:00|28741.5|28734.5|28726.5|28719.5|28741.5|28734.5|28726.5|28719.5|117
1611088200000|2021-01-19 20:30:00|28721.5|28714.5|28719|28712|28726.5|28719.5|28706.5|28699.5|136
1611088500000|2021-01-19 20:35:00|28716.5|28709.5|28711.5|28704.5|28716.5|28709.5|28701.5|28694.5|56
1611088800000|2021-01-19 20:40:00|28706.5|28699.5|28726.5|28719.5|28736.5|28729.5|28706.5|28699.5|76
1611089100000|2021-01-19 20:45:00|28721.5|28714.5|28711.5|28704.5|28726.5|28719.5|28706.5|28699.5|50
1611089400000|2021-01-19 20:50:00|28716.5|28709.5|28721.5|28714.5|28721.5|28714.5|28704|28697|128
1611089700000|2021-01-19 20:55:00|28726.5|28719.5|28731.5|28724.5|28751.5|28744.5|28721.5|28714.5|552
1611090000000|2021-01-19 21:00:00|28736.5|28729.5|28736.5|28729.5|28741.5|28734.5|28721.5|28714.5|77
1611090300000|2021-01-19 21:05:00|28731.5|28724.5|28731.5|28724.5|28731.5|28724.5|28724|28717|18
1611090600000|2021-01-19 21:10:00|28736.5|28729.5|28750.5|28735.5|28751.5|28744.5|28734|28727|79
1611091200000|2021-01-19 21:20:00|28755.5|28740.5|28755.5|28740.5|28755.5|28740.5|28755.5|28740.5|5
1611091800000|2021-01-19 21:30:00|28748|28733|28748|28733|28748|28733|28748|28733|26
1611092100000|2021-01-19 21:35:00|28745.5|28730.5|28753|28738|28753|28738|28745.5|28730.5|3
1611092400000|2021-01-19 21:40:00|28755.5|28740.5|28753|28738|28755.5|28740.5|28750.5|28735.5|6
1611092700000|2021-01-19 21:45:00|28755.5|28740.5|28760.5|28745.5|28760.5|28745.5|28755.5|28740.5|82
1611093000000|2021-01-19 21:50:00|28755.5|28740.5|28760.5|28745.5|28760.5|28745.5|28755.5|28740.5|12
1611093300000|2021-01-19 21:55:00|28768|28738|28767.8|28737.8|28770.4|28740.4|28766.7|28736.7|17
1611093600000|2021-01-19 22:00:00|28768|28738|28766.3|28736.3|28768.8|28738.8|28766.3|28736.3|0
1611093900000|2021-01-19 22:05:00|28765.8|28735.8|28768.9|28738.9|28769.3|28739.3|28765.2|28735.2|0
1611094200000|2021-01-19 22:10:00|28768.7|28738.7|28768.7|28738.7|28768.9|28738.9|28768.7|28738.7|0
1611094500000|2021-01-19 22:15:00|28769.1|28739.1|28753.2|28723.2|28769.1|28739.1|28751.1|28721.1|0
1611094800000|2021-01-19 22:20:00|28752.9|28722.9|28748.7|28718.7|28753.7|28723.7|28748.5|28718.5|0
1611095100000|2021-01-19 22:25:00|28749.1|28719.1|28750.4|28720.4|28750.8|28720.8|28749.1|28719.1|0
1611095400000|2021-01-19 22:30:00|28750.6|28720.6|28751|28721|28751|28721|28750.6|28720.6|0
1611095700000|2021-01-19 22:35:00|28751.4|28721.4|28750.7|28720.7|28751.4|28721.4|28750.7|28720.7|0
1611096000000|2021-01-19 22:40:00|28751.7|28721.7|28751.9|28721.9|28751.9|28721.9|28751.5|28721.5|0
1611096300000|2021-01-19 22:45:00|28752.1|28722.1|28754.7|28724.7|28758|28728|28752.1|28722.1|0
1611096600000|2021-01-19 22:50:00|28757|28727|28756.2|28726.2|28757.3|28727.3|28754.7|28724.7|0
1611096900000|2021-01-19 22:55:00|28755.7|28725.7|28755.5|28725.5|28758.7|28728.7|28752.5|28722.5|0
1611097200000|2021-01-19 23:00:00|28761.9|28731.9|28765.5|28750.5|28775.5|28760.5|28743|28727.9|79
1611097500000|2021-01-19 23:05:00|28773|28758|28770.5|28755.5|28775.5|28760.5|28770.5|28755.5|239
1611097800000|2021-01-19 23:10:00|28765.5|28750.5|28760.5|28745.5|28770.5|28755.5|28755.5|28740.5|109
1611098100000|2021-01-19 23:15:00|28755.5|28740.5|28755.5|28740.5|28755.5|28740.5|28750.5|28735.5|72
1611098400000|2021-01-19 23:20:00|28753|28738|28755.5|28740.5|28760.5|28745.5|28753|28738|31
1611098700000|2021-01-19 23:25:00|28760.5|28745.5|28750.5|28735.5|28760.5|28745.5|28750.5|28735.5|195
1611099000000|2021-01-19 23:30:00|28754|28747|28756.5|28749.5|28766.5|28759.5|28741.5|28734.5|13924
1611099300000|2021-01-19 23:35:00|28754|28747|28736.5|28729.5|28756.5|28749.5|28736.5|28729.5|197
1611099600000|2021-01-19 23:40:00|28739|28732|28761.5|28754.5|28761.5|28754.5|28731.5|28724.5|236
1611099900000|2021-01-19 23:45:00|28766.5|28759.5|28806.5|28799.5|28806.5|28799.5|28766.5|28759.5|593
1611100200000|2021-01-19 23:50:00|28804|28797|28824|28817|28836.5|28829.5|28804|28797|347
1611100500000|2021-01-19 23:55:00|28821.5|28814.5|28831.5|28824.5|28836.5|28829.5|28806.5|28799.5|310
1611100800000|2021-01-20 00:00:00|28829|28822|28689|28682|28829|28822|28676.5|28669.5|2062
1611101100000|2021-01-20 00:05:00|28691.5|28684.5|28636.5|28629.5|28711.5|28704.5|28606.5|28599.5|1848
1611101400000|2021-01-20 00:10:00|28639|28632|28666.5|28659.5|28679|28672|28606.5|28599.5|877
1611101700000|2021-01-20 00:15:00|28669|28662|28641.5|28634.5|28686.5|28679.5|28641.5|28634.5|594
1611102000000|2021-01-20 00:20:00|28644|28637|28626.5|28619.5|28666.5|28659.5|28626.5|28619.5|500
1611102300000|2021-01-20 00:25:00|28621.5|28614.5|28639|28632|28644|28637|28601.5|28594.5|610
1611102600000|2021-01-20 00:30:00|28641.5|28634.5|28624|28617|28644|28637|28609|28602|277
1611102900000|2021-01-20 00:35:00|28626.5|28619.5|28631.5|28624.5|28651.5|28644.5|28606.5|28599.5|544
1611103200000|2021-01-20 00:40:00|28626.5|28619.5|28619|28612|28641.5|28634.5|28611.5|28604.5|149
1611103500000|2021-01-20 00:45:00|28616.5|28609.5|28571.5|28564.5|28624|28617|28564|28557|359
1611103800000|2021-01-20 00:50:00|28576.5|28569.5|28581.5|28574.5|28609|28602|28574|28567|405
1611104100000|2021-01-20 00:55:00|28584|28577|28606.5|28599.5|28616.5|28609.5|28584|28577|233
1611104400000|2021-01-20 01:00:00|28609|28602|28606.5|28599.5|28626.5|28619.5|28601.5|28594.5|263
1611104700000|2021-01-20 01:05:00|28604|28597|28516.5|28509.5|28606.5|28599.5|28514|28507|627
1611105000000|2021-01-20 01:10:00|28521.5|28514.5|28516.5|28509.5|28559|28552|28511.5|28504.5|659
1611105300000|2021-01-20 01:15:00|28511.5|28504.5|28516.5|28509.5|28524|28517|28486.5|28479.5|641
1611105600000|2021-01-20 01:20:00|28514|28507|28511.5|28504.5|28536.5|28529.5|28491.5|28484.5|372
1611105900000|2021-01-20 01:25:00|28514|28507|28491.5|28484.5|28531.5|28524.5|28491.5|28484.5|218
1611106200000|2021-01-20 01:30:00|28494|28487|28531.5|28524.5|28536.5|28529.5|28491.5|28484.5|472
1611106500000|2021-01-20 01:35:00|28534|28527|28531.5|28524.5|28556.5|28549.5|28501.5|28494.5|350
1611106800000|2021-01-20 01:40:00|28529|28522|28479|28472|28531.5|28524.5|28471.5|28464.5|770
1611107100000|2021-01-20 01:45:00|28481.5|28474.5|28531.5|28524.5|28541.5|28534.5|28481.5|28474.5|281
1611107400000|2021-01-20 01:50:00|28534|28527|28536.5|28529.5|28541.5|28534.5|28521.5|28514.5|147
1611107700000|2021-01-20 01:55:00|28539|28532|28551.5|28544.5|28551.5|28544.5|28534|28527|262
1611108000000|2021-01-20 02:00:00|28549|28542|28526.5|28519.5|28556.5|28549.5|28521.5|28514.5|289
1611108300000|2021-01-20 02:05:00|28531.5|28524.5|28526.5|28519.5|28546.5|28539.5|28511.5|28504.5|277
1611108600000|2021-01-20 02:10:00|28529|28522|28516.5|28509.5|28531.5|28524.5|28516.5|28509.5|155
1611108900000|2021-01-20 02:15:00|28519|28512|28501.5|28494.5|28526.5|28519.5|28496.5|28489.5|208
1611109200000|2021-01-20 02:20:00|28506.5|28499.5|28516.5|28509.5|28524|28517|28501.5|28494.5|151
1611109500000|2021-01-20 02:25:00|28519|28512|28504|28497|28526.5|28519.5|28496.5|28489.5|344
1611109800000|2021-01-20 02:30:00|28496.5|28489.5|28541.5|28534.5|28549|28542|28491.5|28484.5|451
1611110100000|2021-01-20 02:35:00|28544|28537|28544|28537|28556.5|28549.5|28536.5|28529.5|180
1611110400000|2021-01-20 02:40:00|28546.5|28539.5|28536.5|28529.5|28549|28542|28531.5|28524.5|106
1611110700000|2021-01-20 02:45:00|28534|28527|28546.5|28539.5|28556.5|28549.5|28531.5|28524.5|56
1611111000000|2021-01-20 02:50:00|28549|28542|28544|28537|28556.5|28549.5|28534|28527|106
1611111300000|2021-01-20 02:55:00|28546.5|28539.5|28521.5|28514.5|28549|28542|28519|28512|119
1611111600000|2021-01-20 03:00:00|28526.5|28519.5|28506.5|28499.5|28529|28522|28504|28497|163
1611111900000|2021-01-20 03:05:00|28509|28502|28504|28497|28516.5|28509.5|28501.5|28494.5|87
1611112200000|2021-01-20 03:10:00|28501.5|28494.5|28494|28487|28511.5|28504.5|28491.5|28484.5|143
1611112500000|2021-01-20 03:15:00|28496.5|28489.5|28486.5|28479.5|28504|28497|28474|28467|183
1611112800000|2021-01-20 03:20:00|28484|28477|28496.5|28489.5|28509|28502|28481.5|28474.5|74
1611113100000|2021-01-20 03:25:00|28494|28487|28501.5|28494.5|28511.5|28504.5|28491.5|28484.5|80
1611113400000|2021-01-20 03:30:00|28506.5|28499.5|28476.5|28469.5|28506.5|28499.5|28464|28457|386
1611113700000|2021-01-20 03:35:00|28479|28472|28481.5|28474.5|28506.5|28499.5|28474|28467|153
1611114000000|2021-01-20 03:40:00|28479|28472|28496.5|28489.5|28501.5|28494.5|28461.5|28454.5|216
1611114300000|2021-01-20 03:45:00|28499|28492|28514|28507|28514|28507|28496.5|28489.5|119
1611114600000|2021-01-20 03:50:00|28511.5|28504.5|28519|28512|28534|28527|28511.5|28504.5|308
1611114900000|2021-01-20 03:55:00|28521.5|28514.5|28506.5|28499.5|28526.5|28519.5|28504|28497|66
1611115200000|2021-01-20 04:00:00|28504|28497|28446.5|28439.5|28506.5|28499.5|28446.5|28439.5|318
1611115500000|2021-01-20 04:05:00|28444|28437|28446.5|28439.5|28451.5|28444.5|28396.5|28389.5|710
1611115800000|2021-01-20 04:10:00|28449|28442|28456.5|28449.5|28466.5|28459.5|28431.5|28424.5|144
1611116100000|2021-01-20 04:15:00|28454|28447|28454|28447|28464|28457|28436.5|28429.5|183
1611116400000|2021-01-20 04:20:00|28456.5|28449.5|28444|28437|28464|28457|28436.5|28429.5|105
1611116700000|2021-01-20 04:25:00|28446.5|28439.5|28451.5|28444.5|28456.5|28449.5|28441.5|28434.5|82
1611117000000|2021-01-20 04:30:00|28446.5|28439.5|28436.5|28429.5|28459|28452|28436.5|28429.5|70
1611117300000|2021-01-20 04:35:00|28439|28432|28466.5|28459.5|28476.5|28469.5|28436.5|28429.5|179
1611117600000|2021-01-20 04:40:00|28469|28462|28481.5|28474.5|28481.5|28474.5|28466.5|28459.5|110
1611117900000|2021-01-20 04:45:00|28484|28477|28481.5|28474.5|28491.5|28484.5|28476.5|28469.5|117
1611118200000|2021-01-20 04:50:00|28484|28477|28486.5|28479.5|28486.5|28479.5|28474|28467|90
1611118500000|2021-01-20 04:55:00|28484|28477|28479|28472|28491.5|28484.5|28476.5|28469.5|50
1611118800000|2021-01-20 05:00:00|28476.5|28469.5|28471.5|28464.5|28489|28482|28466.5|28459.5|177
1611119100000|2021-01-20 05:05:00|28474|28467|28496.5|28489.5|28501.5|28494.5|28471.5|28464.5|170
1611119400000|2021-01-20 05:10:00|28499|28492|28501.5|28494.5|28506.5|28499.5|28486.5|28479.5|288
1611119700000|2021-01-20 05:15:00|28504|28497|28516.5|28509.5|28516.5|28509.5|28501.5|28494.5|158
1611120000000|2021-01-20 05:20:00|28514|28507|28501.5|28494.5|28536.5|28529.5|28501.5|28494.5|502
1611120300000|2021-01-20 05:25:00|28499|28492|28526.5|28519.5|28536.5|28529.5|28499|28492|315
1611120600000|2021-01-20 05:30:00|28531.5|28524.5|28521.5|28514.5|28531.5|28524.5|28511.5|28504.5|330
1611120900000|2021-01-20 05:35:00|28526.5|28519.5|28536.5|28529.5|28541.5|28534.5|28521.5|28514.5|255
1611121200000|2021-01-20 05:40:00|28539|28532|28511.5|28504.5|28546.5|28539.5|28511.5|28504.5|169
1611121500000|2021-01-20 05:45:00|28514|28507|28514|28507|28519|28512|28506.5|28499.5|197
1611121800000|2021-01-20 05:50:00|28516.5|28509.5|28536.5|28529.5|28541.5|28534.5|28506.5|28499.5|574
1611122100000|2021-01-20 05:55:00|28534|28527|28506.5|28499.5|28551.5|28544.5|28506.5|28499.5|1955
1611122400000|2021-01-20 06:00:00|28531.5|28524.5|28501.5|28494.5|28536.5|28529.5|28501.5|28494.5|1849
1611122700000|2021-01-20 06:05:00|28499|28492|28506.5|28499.5|28511.5|28504.5|28491.5|28484.5|487
1611123000000|2021-01-20 06:10:00|28501.5|28494.5|28496.5|28489.5|28501.5|28494.5|28481.5|28474.5|527
1611123300000|2021-01-20 06:15:00|28501.5|28494.5|28516.5|28509.5|28531.5|28524.5|28499|28492|315
1611123600000|2021-01-20 06:20:00|28521.5|28514.5|28531.5|28524.5|28531.5|28524.5|28516.5|28509.5|188
1611123900000|2021-01-20 06:25:00|28529|28522|28536.5|28529.5|28536.5|28529.5|28526.5|28519.5|13
1611124200000|2021-01-20 06:30:00|28541.5|28534.5|28544|28537|28546.5|28539.5|28534|28527|21
1611124500000|2021-01-20 06:35:00|28546.5|28539.5|28551.5|28544.5|28556.5|28549.5|28544|28537|63
1611124800000|2021-01-20 06:40:00|28544|28537|28541.5|28534.5|28544|28537|28541.5|28534.5|8
1611125100000|2021-01-20 06:45:00|28539|28532|28556.5|28549.5|28556.5|28549.5|28536.5|28529.5|43
1611125400000|2021-01-20 06:50:00|28559|28552|28561.5|28554.5|28571.5|28564.5|28556.5|28549.5|46
1611125700000|2021-01-20 06:55:00|28559|28552|28549|28542|28559|28552|28546.5|28539.5|8
1611126000000|2021-01-20 07:00:00|28551.5|28544.5|28551.5|28544.5|28564|28557|28544|28537|24
1611126300000|2021-01-20 07:05:00|28549|28542|28561.5|28554.5|28561.5|28554.5|28549|28542|9
1611126600000|2021-01-20 07:10:00|28559|28552|28559|28552|28561.5|28554.5|28559|28552|6
1611126900000|2021-01-20 07:15:00|28561.5|28554.5|28549|28542|28561.5|28554.5|28541.5|28534.5|62
1611127200000|2021-01-20 07:20:00|28546.5|28539.5|28551.5|28544.5|28556.5|28549.5|28546.5|28539.5|22
1611127500000|2021-01-20 07:25:00|28549|28542|28554|28547|28556.5|28549.5|28546.5|28539.5|88
1611127800000|2021-01-20 07:30:00|28556.5|28549.5|28541.5|28534.5|28556.5|28549.5|28541.5|28534.5|147
1611128100000|2021-01-20 07:35:00|28544|28537|28526.5|28519.5|28544|28537|28516.5|28509.5|76
1611128400000|2021-01-20 07:40:00|28529|28522|28536.5|28529.5|28541.5|28534.5|28526.5|28519.5|51
1611128700000|2021-01-20 07:45:00|28534|28527|28526.5|28519.5|28536.5|28529.5|28526.5|28519.5|50
1611129000000|2021-01-20 07:50:00|28529|28522|28524|28517|28531.5|28524.5|28521.5|28514.5|68
1611129300000|2021-01-20 07:55:00|28526.5|28519.5|28511.5|28504.5|28531.5|28524.5|28511.5|28504.5|61
1611129600000|2021-01-20 08:00:00|28506.5|28499.5|28516.5|28509.5|28531.5|28524.5|28506.5|28499.5|176
1611129900000|2021-01-20 08:05:00|28519|28512|28519|28512|28531.5|28524.5|28511.5|28504.5|89
1611130200000|2021-01-20 08:10:00|28516.5|28509.5|28511.5|28504.5|28524|28517|28509|28502|43
1611130500000|2021-01-20 08:15:00|28506.5|28499.5|28516.5|28509.5|28516.5|28509.5|28499|28492|82
1611130800000|2021-01-20 08:20:00|28521.5|28514.5|28516.5|28509.5|28521.5|28514.5|28504|28497|248
1611131100000|2021-01-20 08:25:00|28514|28507|28516.5|28509.5|28526.5|28519.5|28514|28507|81
1611131400000|2021-01-20 08:30:00|28519|28512|28526.5|28519.5|28531.5|28524.5|28511.5|28504.5|45
1611131700000|2021-01-20 08:35:00|28529|28522|28551.5|28544.5|28551.5|28544.5|28526.5|28519.5|178
1611132000000|2021-01-20 08:40:00|28546.5|28539.5|28596.5|28589.5|28601.5|28594.5|28546.5|28539.5|434
1611132300000|2021-01-20 08:45:00|28601.5|28594.5|28591.5|28584.5|28616.5|28609.5|28586.5|28579.5|267
1611132600000|2021-01-20 08:50:00|28589|28582|28561.5|28554.5|28596.5|28589.5|28551.5|28544.5|115
1611132900000|2021-01-20 08:55:00|28556.5|28549.5|28566.5|28559.5|28576.5|28569.5|28556.5|28549.5|125
1611133200000|2021-01-20 09:00:00|28569|28562|28574|28567|28581.5|28574.5|28566.5|28559.5|131
1611133500000|2021-01-20 09:05:00|28571.5|28564.5|28536.5|28529.5|28574|28567|28536.5|28529.5|54
1611133800000|2021-01-20 09:10:00|28539|28532|28534|28527|28554|28547|28531.5|28524.5|30
1611134100000|2021-01-20 09:15:00|28536.5|28529.5|28561.5|28554.5|28561.5|28554.5|28531.5|28524.5|35
1611134400000|2021-01-20 09:20:00|28564|28557|28556.5|28549.5|28569|28562|28556.5|28549.5|36
1611134700000|2021-01-20 09:25:00|28554|28547|28561.5|28554.5|28566.5|28559.5|28551.5|28544.5|25
1611135000000|2021-01-20 09:30:00|28566.5|28559.5|28554|28547|28571.5|28564.5|28549|28542|25
1611135300000|2021-01-20 09:35:00|28551.5|28544.5|28556.5|28549.5|28556.5|28549.5|28546.5|28539.5|13
1611135600000|2021-01-20 09:40:00|28551.5|28544.5|28574|28567|28581.5|28574.5|28551.5|28544.5|29
1611135900000|2021-01-20 09:45:00|28576.5|28569.5|28561.5|28554.5|28576.5|28569.5|28559|28552|21
1611136200000|2021-01-20 09:50:00|28559|28552|28561.5|28554.5|28566.5|28559.5|28551.5|28544.5|38
1611136500000|2021-01-20 09:55:00|28566.5|28559.5|28566.5|28559.5|28566.5|28559.5|28556.5|28549.5|70
1611136800000|2021-01-20 10:00:00|28564|28557|28571.5|28564.5|28571.5|28564.5|28561.5|28554.5|28
1611137100000|2021-01-20 10:05:00|28576.5|28569.5|28576.5|28569.5|28581.5|28574.5|28571.5|28564.5|19
1611137400000|2021-01-20 10:10:00|28574|28567|28571.5|28564.5|28581.5|28574.5|28571.5|28564.5|13
1611137700000|2021-01-20 10:15:00|28574|28567|28586.5|28579.5|28596.5|28589.5|28571.5|28564.5|61
1611138000000|2021-01-20 10:20:00|28589|28582|28586.5|28579.5|28591.5|28584.5|28581.5|28574.5|54
1611138300000|2021-01-20 10:25:00|28589|28582|28591.5|28584.5|28596.5|28589.5|28586.5|28579.5|16
1611138600000|2021-01-20 10:30:00|28586.5|28579.5|28576.5|28569.5|28591.5|28584.5|28576.5|28569.5|28
1611138900000|2021-01-20 10:35:00|28579|28572|28591.5|28584.5|28599|28592|28579|28572|36
1611139200000|2021-01-20 10:40:00|28589|28582|28581.5|28574.5|28596.5|28589.5|28576.5|28569.5|43
1611139500000|2021-01-20 10:45:00|28579|28572|28576.5|28569.5|28581.5|28574.5|28576.5|28569.5|15
1611139800000|2021-01-20 10:50:00|28574|28567|28581.5|28574.5|28581.5|28574.5|28571.5|28564.5|18
1611140100000|2021-01-20 10:55:00|28584|28577|28591.5|28584.5|28596.5|28589.5|28581.5|28574.5|62
1611140400000|2021-01-20 11:00:00|28589|28582|28581.5|28574.5|28591.5|28584.5|28576.5|28569.5|28
1611140700000|2021-01-20 11:05:00|28586.5|28579.5|28566.5|28559.5|28586.5|28579.5|28561.5|28554.5|130
1611141000000|2021-01-20 11:10:00|28564|28557|28561.5|28554.5|28566.5|28559.5|28556.5|28549.5|18
1611141300000|2021-01-20 11:15:00|28559|28552|28556.5|28549.5|28559|28552|28551.5|28544.5|13
1611141600000|2021-01-20 11:20:00|28551.5|28544.5|28551.5|28544.5|28556.5|28549.5|28546.5|28539.5|54
1611141900000|2021-01-20 11:25:00|28546.5|28539.5|28546.5|28539.5|28551.5|28544.5|28541.5|28534.5|50
1611142200000|2021-01-20 11:30:00|28541.5|28534.5|28521.5|28514.5|28541.5|28534.5|28516.5|28509.5|162
1611142500000|2021-01-20 11:35:00|28524|28517|28539|28532|28539|28532|28521.5|28514.5|62
1611142800000|2021-01-20 11:40:00|28536.5|28529.5|28551.5|28544.5|28551.5|28544.5|28536.5|28529.5|86
1611143100000|2021-01-20 11:45:00|28546.5|28539.5|28556.5|28549.5|28556.5|28549.5|28546.5|28539.5|216
1611143400000|2021-01-20 11:50:00|28551.5|28544.5|28551.5|28544.5|28551.5|28544.5|28546.5|28539.5|37
1611143700000|2021-01-20 11:55:00|28554|28547|28546.5|28539.5|28556.5|28549.5|28546.5|28539.5|23
1611144000000|2021-01-20 12:00:00|28549|28542|28554|28547|28556.5|28549.5|28549|28542|41
1611144300000|2021-01-20 12:05:00|28556.5|28549.5|28556.5|28549.5|28561.5|28554.5|28551.5|28544.5|120
1611144600000|2021-01-20 12:10:00|28551.5|28544.5|28541.5|28534.5|28554|28547|28541.5|28534.5|6
1611144900000|2021-01-20 12:15:00|28544|28537|28531.5|28524.5|28544|28537|28531.5|28524.5|37
1611145200000|2021-01-20 12:20:00|28526.5|28519.5|28526.5|28519.5|28531.5|28524.5|28516.5|28509.5|108
1611145500000|2021-01-20 12:25:00|28531.5|28524.5|28521.5|28514.5|28531.5|28524.5|28521.5|28514.5|21
1611145800000|2021-01-20 12:30:00|28519|28512|28531.5|28524.5|28539|28532|28519|28512|48
1611146100000|2021-01-20 12:35:00|28526.5|28519.5|28531.5|28524.5|28536.5|28529.5|28526.5|28519.5|25
1611146400000|2021-01-20 12:40:00|28529|28522|28516.5|28509.5|28531.5|28524.5|28516.5|28509.5|19
1611146700000|2021-01-20 12:45:00|28519|28512|28521.5|28514.5|28526.5|28519.5|28516.5|28509.5|72
1611147000000|2021-01-20 12:50:00|28526.5|28519.5|28531.5|28524.5|28531.5|28524.5|28521.5|28514.5|28
1611147300000|2021-01-20 12:55:00|28536.5|28529.5|28536.5|28529.5|28536.5|28529.5|28536.5|28529.5|8
1611147600000|2021-01-20 13:00:00|28541.5|28534.5|28546.5|28539.5|28546.5|28539.5|28536.5|28529.5|69
1611147900000|2021-01-20 13:05:00|28549|28542|28546.5|28539.5|28549|28542|28546.5|28539.5|56
1611148200000|2021-01-20 13:10:00|28551.5|28544.5|28546.5|28539.5|28551.5|28544.5|28546.5|28539.5|50
1611148500000|2021-01-20 13:15:00|28549|28542|28561.5|28554.5|28561.5|28554.5|28549|28542|141
1611148800000|2021-01-20 13:20:00|28564|28557|28571.5|28564.5|28571.5|28564.5|28561.5|28554.5|40
1611149100000|2021-01-20 13:25:00|28574|28567|28576.5|28569.5|28581.5|28574.5|28571.5|28564.5|74
1611149400000|2021-01-20 13:30:00|28579|28572|28571.5|28564.5|28581.5|28574.5|28569|28562|302
1611149700000|2021-01-20 13:35:00|28569|28562|28576.5|28569.5|28576.5|28569.5|28564|28557|40
1611150000000|2021-01-20 13:40:00|28579|28572|28581.5|28574.5|28586.5|28579.5|28576.5|28569.5|52
1611150300000|2021-01-20 13:45:00|28584|28577|28581.5|28574.5|28589|28582|28576.5|28569.5|94
1611150600000|2021-01-20 13:50:00|28584|28577|28586.5|28579.5|28591.5|28584.5|28581.5|28574.5|39
1611150900000|2021-01-20 13:55:00|28591.5|28584.5|28586.5|28579.5|28591.5|28584.5|28586.5|28579.5|115
1611151200000|2021-01-20 14:00:00|28589|28582|28591.5|28584.5|28596.5|28589.5|28586.5|28579.5|44
1611151500000|2021-01-20 14:05:00|28594|28587|28591.5|28584.5|28594|28587|28586.5|28579.5|37
1611151800000|2021-01-20 14:10:00|28594|28587|28596.5|28589.5|28596.5|28589.5|28591.5|28584.5|19
1611152100000|2021-01-20 14:15:00|28601.5|28594.5|28596.5|28589.5|28601.5|28594.5|28596.5|28589.5|108
1611152400000|2021-01-20 14:20:00|28599|28592|28596.5|28589.5|28601.5|28594.5|28596.5|28589.5|74
1611152700000|2021-01-20 14:25:00|28601.5|28594.5|28601.5|28594.5|28606.5|28599.5|28596.5|28589.5|109
1611153000000|2021-01-20 14:30:00|28596.5|28589.5|28586.5|28579.5|28601.5|28594.5|28571.5|28564.5|474
1611153300000|2021-01-20 14:35:00|28581.5|28574.5|28586.5|28579.5|28606.5|28599.5|28581.5|28574.5|448
1611153600000|2021-01-20 14:40:00|28591.5|28584.5|28586.5|28579.5|28591.5|28584.5|28581.5|28574.5|223
1611153900000|2021-01-20 14:45:00|28591.5|28584.5|28591.5|28584.5|28591.5|28584.5|28581.5|28574.5|255
1611154200000|2021-01-20 14:50:00|28594|28587|28566.5|28559.5|28596.5|28589.5|28561.5|28554.5|170
1611154500000|2021-01-20 14:55:00|28571.5|28564.5|28591.5|28584.5|28591.5|28584.5|28571.5|28564.5|112
1611154800000|2021-01-20 15:00:00|28596.5|28589.5|28626.5|28619.5|28626.5|28619.5|28591.5|28584.5|149
1611155100000|2021-01-20 15:05:00|28621.5|28614.5|28631.5|28624.5|28656.5|28649.5|28621.5|28614.5|405
1611155400000|2021-01-20 15:10:00|28634|28627|28616.5|28609.5|28636.5|28629.5|28611.5|28604.5|311
1611155700000|2021-01-20 15:15:00|28614|28607|28606.5|28599.5|28616.5|28609.5|28596.5|28589.5|384
1611156000000|2021-01-20 15:20:00|28604|28597|28606.5|28599.5|28621.5|28614.5|28601.5|28594.5|76
1611156300000|2021-01-20 15:25:00|28611.5|28604.5|28611.5|28604.5|28611.5|28604.5|28596.5|28589.5|130
1611156600000|2021-01-20 15:30:00|28609|28602|28606.5|28599.5|28611.5|28604.5|28591.5|28584.5|210
1611156900000|2021-01-20 15:35:00|28604|28597|28601.5|28594.5|28606.5|28599.5|28596.5|28589.5|53
1611157200000|2021-01-20 15:40:00|28606.5|28599.5|28596.5|28589.5|28611.5|28604.5|28591.5|28584.5|38
1611157500000|2021-01-20 15:45:00|28599|28592|28586.5|28579.5|28606.5|28599.5|28586.5|28579.5|84
1611157800000|2021-01-20 15:50:00|28581.5|28574.5|28576.5|28569.5|28586.5|28579.5|28576.5|28569.5|118
1611158100000|2021-01-20 15:55:00|28581.5|28574.5|28586.5|28579.5|28586.5|28579.5|28576.5|28569.5|156
1611158400000|2021-01-20 16:00:00|28581.5|28574.5|28579|28572|28586.5|28579.5|28576.5|28569.5|172
1611158700000|2021-01-20 16:05:00|28581.5|28574.5|28561.5|28554.5|28581.5|28574.5|28559|28552|145
1611159000000|2021-01-20 16:10:00|28566.5|28559.5|28591.5|28584.5|28591.5|28584.5|28566.5|28559.5|118
1611159300000|2021-01-20 16:15:00|28586.5|28579.5|28601.5|28594.5|28606.5|28599.5|28586.5|28579.5|140
1611159600000|2021-01-20 16:20:00|28596.5|28589.5|28591.5|28584.5|28611.5|28604.5|28586.5|28579.5|160
1611159900000|2021-01-20 16:25:00|28589|28582|28591.5|28584.5|28594|28587|28576.5|28569.5|108
1611160200000|2021-01-20 16:30:00|28594|28587|28601.5|28594.5|28606.5|28599.5|28586.5|28579.5|149
1611160500000|2021-01-20 16:35:00|28604|28597|28601.5|28594.5|28606.5|28599.5|28596.5|28589.5|134
1611160800000|2021-01-20 16:40:00|28604|28597|28606.5|28599.5|28606.5|28599.5|28601.5|28594.5|32
1611161100000|2021-01-20 16:45:00|28611.5|28604.5|28611.5|28604.5|28616.5|28609.5|28606.5|28599.5|126
1611161400000|2021-01-20 16:50:00|28614|28607|28611.5|28604.5|28626.5|28619.5|28611.5|28604.5|53
1611161700000|2021-01-20 16:55:00|28606.5|28599.5|28616.5|28609.5|28621.5|28614.5|28601.5|28594.5|34
1611162000000|2021-01-20 17:00:00|28619|28612|28626.5|28619.5|28626.5|28619.5|28616.5|28609.5|39
1611162300000|2021-01-20 17:05:00|28621.5|28614.5|28621.5|28614.5|28626.5|28619.5|28621.5|28614.5|18
1611162600000|2021-01-20 17:10:00|28619|28612|28611.5|28604.5|28621.5|28614.5|28609|28602|106
1611162900000|2021-01-20 17:15:00|28614|28607|28611.5|28604.5|28616.5|28609.5|28611.5|28604.5|25
1611163200000|2021-01-20 17:20:00|28614|28607|28616.5|28609.5|28619|28612|28606.5|28599.5|34
1611163500000|2021-01-20 17:25:00|28619|28612|28616.5|28609.5|28619|28612|28616.5|28609.5|20
1611163800000|2021-01-20 17:30:00|28619|28612|28626.5|28619.5|28626.5|28619.5|28616.5|28609.5|37
1611164100000|2021-01-20 17:35:00|28624|28617|28611.5|28604.5|28626.5|28619.5|28611.5|28604.5|25
1611164400000|2021-01-20 17:40:00|28616.5|28609.5|28636.5|28629.5|28636.5|28629.5|28616.5|28609.5|140
1611164700000|2021-01-20 17:45:00|28634|28627|28636.5|28629.5|28641.5|28634.5|28634|28627|52
1611165000000|2021-01-20 17:50:00|28631.5|28624.5|28646.5|28639.5|28646.5|28639.5|28631.5|28624.5|40
1611165300000|2021-01-20 17:55:00|28644|28637|28641.5|28634.5|28644|28637|28636.5|28629.5|22
1611165600000|2021-01-20 18:00:00|28646.5|28639.5|28651.5|28644.5|28659|28652|28646.5|28639.5|39
1611165900000|2021-01-20 18:05:00|28649|28642|28656.5|28649.5|28656.5|28649.5|28646.5|28639.5|75
1611166200000|2021-01-20 18:10:00|28654|28647|28656.5|28649.5|28661.5|28654.5|28651.5|28644.5|1595
1611166500000|2021-01-20 18:15:00|28659|28652|28656.5|28649.5|28659|28652|28651.5|28644.5|55
1611166800000|2021-01-20 18:20:00|28661.5|28654.5|28651.5|28644.5|28661.5|28654.5|28651.5|28644.5|24
1611167100000|2021-01-20 18:25:00|28656.5|28649.5|28651.5|28644.5|28661.5|28654.5|28651.5|28644.5|61
1611167400000|2021-01-20 18:30:00|28654|28647|28661.5|28654.5|28661.5|28654.5|28651.5|28644.5|17
1611167700000|2021-01-20 18:35:00|28656.5|28649.5|28656.5|28649.5|28656.5|28649.5|28651.5|28644.5|23
1611168000000|2021-01-20 18:40:00|28651.5|28644.5|28641.5|28634.5|28656.5|28649.5|28641.5|28634.5|69
1611168300000|2021-01-20 18:45:00|28646.5|28639.5|28641.5|28634.5|28651.5|28644.5|28641.5|28634.5|254
1611168600000|2021-01-20 18:50:00|28646.5|28639.5|28661.5|28654.5|28664|28657|28646.5|28639.5|61
1611168900000|2021-01-20 18:55:00|28664|28657|28656.5|28649.5|28664|28657|28656.5|28649.5|6
1611169200000|2021-01-20 19:00:00|28661.5|28654.5|28656.5|28649.5|28661.5|28654.5|28651.5|28644.5|31
1611169500000|2021-01-20 19:05:00|28661.5|28654.5|28666.5|28659.5|28671.5|28664.5|28656.5|28649.5|52
1611169800000|2021-01-20 19:10:00|28664|28657|28646.5|28639.5|28666.5|28659.5|28641.5|28634.5|86
1611170100000|2021-01-20 19:15:00|28649|28642|28651.5|28644.5|28656.5|28649.5|28646.5|28639.5|18
1611170400000|2021-01-20 19:20:00|28646.5|28639.5|28656.5|28649.5|28661.5|28654.5|28646.5|28639.5|39
1611170700000|2021-01-20 19:25:00|28661.5|28654.5|28666.5|28659.5|28666.5|28659.5|28656.5|28649.5|9
1611171000000|2021-01-20 19:30:00|28664|28657|28661.5|28654.5|28666.5|28659.5|28661.5|28654.5|38
1611171300000|2021-01-20 19:35:00|28666.5|28659.5|28671.5|28664.5|28671.5|28664.5|28666.5|28659.5|39
1611171600000|2021-01-20 19:40:00|28669|28662|28666.5|28659.5|28671.5|28664.5|28661.5|28654.5|133
1611171900000|2021-01-20 19:45:00|28671.5|28664.5|28671.5|28664.5|28671.5|28664.5|28666.5|28659.5|33
1611172200000|2021-01-20 19:50:00|28666.5|28659.5|28666.5|28659.5|28671.5|28664.5|28666.5|28659.5|51
1611172500000|2021-01-20 19:55:00|28671.5|28664.5|28666.5|28659.5|28674|28667|28666.5|28659.5|23
1611172800000|2021-01-20 20:00:00|28669|28662|28681.5|28674.5|28686.5|28679.5|28666.5|28659.5|180
1611173100000|2021-01-20 20:05:00|28676.5|28669.5|28681.5|28674.5|28686.5|28679.5|28671.5|28664.5|180
1611173400000|2021-01-20 20:10:00|28676.5|28669.5|28656.5|28649.5|28676.5|28669.5|28651.5|28644.5|159
1611173700000|2021-01-20 20:15:00|28659|28652|28674|28667|28674|28667|28656.5|28649.5|59
1611174000000|2021-01-20 20:20:00|28671.5|28664.5|28691.5|28684.5|28691.5|28684.5|28671.5|28664.5|120
1611174300000|2021-01-20 20:25:00|28686.5|28679.5|28696.5|28689.5|28696.5|28689.5|28676.5|28669.5|164
1611174600000|2021-01-20 20:30:00|28691.5|28684.5|28691.5|28684.5|28706.5|28699.5|28691.5|28684.5|124
1611174900000|2021-01-20 20:35:00|28686.5|28679.5|28676.5|28669.5|28686.5|28679.5|28666.5|28659.5|172
1611175200000|2021-01-20 20:40:00|28671.5|28664.5|28696.5|28689.5|28701.5|28694.5|28671.5|28664.5|106
1611175500000|2021-01-20 20:45:00|28704|28697|28691.5|28684.5|28721.5|28714.5|28689|28682|293
1611175800000|2021-01-20 20:50:00|28689|28682|28706.5|28699.5|28726.5|28719.5|28681.5|28674.5|398
1611176100000|2021-01-20 20:55:00|28709|28702|28714|28707|28731.5|28724.5|28699|28692|236
1611176400000|2021-01-20 21:00:00|28711.5|28704.5|28696.5|28689.5|28711.5|28704.5|28671.5|28664.5|107
1611176700000|2021-01-20 21:05:00|28694|28687|28691.5|28684.5|28701.5|28694.5|28689|28682|62
1611177000000|2021-01-20 21:10:00|28686.5|28679.5|28675.5|28660.5|28686.5|28679.5|28671.5|28660.5|54
1611177300000|2021-01-20 21:15:00|28670.5|28655.5|28660.5|28645.5|28675.5|28660.5|28658|28643|41
1611177600000|2021-01-20 21:20:00|28658|28643|28685.5|28670.5|28693|28678|28658|28643|66
1611177900000|2021-01-20 21:25:00|28683|28668|28678|28663|28683|28668|28678|28663|20
1611178200000|2021-01-20 21:30:00|28675.5|28660.5|28680.5|28665.5|28680.5|28665.5|28675.5|28660.5|36
1611178500000|2021-01-20 21:35:00|28678|28663|28678|28663|28678|28663|28675.5|28660.5|8
1611178800000|2021-01-20 21:40:00|28683|28668|28683|28668|28683|28668|28683|28668|5
1611179100000|2021-01-20 21:45:00|28680.5|28665.5|28700.5|28685.5|28703|28688|28680.5|28665.5|63
1611179400000|2021-01-20 21:50:00|28698|28683|28700.5|28685.5|28703|28688|28698|28683|11
1611179700000|2021-01-20 21:55:00|28698|28683|28697.6|28667.6|28700.5|28685.5|28690.5|28666.7|42
1611180000000|2021-01-20 22:00:00|28698|28668|28700.3|28670.3|28701.2|28671.2|28697.8|28667.8|0
1611180300000|2021-01-20 22:05:00|28700.5|28670.5|28701.2|28671.2|28701.5|28671.5|28700.2|28670.2|0
1611180600000|2021-01-20 22:10:00|28700.8|28670.8|28703.7|28673.7|28704.1|28674.1|28700.8|28670.8|0
1611180900000|2021-01-20 22:15:00|28703.6|28673.6|28706|28676|28708.6|28678.6|28703.6|28673.6|0
1611181200000|2021-01-20 22:20:00|28707.3|28677.3|28709.1|28679.1|28709.4|28679.4|28706|28676|0
1611181500000|2021-01-20 22:25:00|28709.5|28679.5|28709.2|28679.2|28709.5|28679.5|28707.9|28677.9|0
1611181800000|2021-01-20 22:30:00|28709.5|28679.5|28708.5|28678.5|28710.1|28680.1|28708.5|28678.5|0
1611182100000|2021-01-20 22:35:00|28708.1|28678.1|28708.6|28678.6|28708.6|28678.6|28706.8|28676.8|0
1611182400000|2021-01-20 22:40:00|28708.8|28678.8|28707.6|28677.6|28709|28679|28707.6|28677.6|0
1611182700000|2021-01-20 22:45:00|28708.2|28678.2|28708.2|28678.2|28709.3|28679.3|28707.7|28677.7|0
1611183000000|2021-01-20 22:50:00|28708.8|28678.8|28712.6|28682.6|28712.6|28682.6|28708.8|28678.8|0
1611183300000|2021-01-20 22:55:00|28712.4|28682.4|28722.4|28692.4|28722.4|28692.4|28712|28682|0
1611183600000|2021-01-20 23:00:00|28717.3|28687.3|28713|28698|28733|28718|28703|28687.3|34
1611183900000|2021-01-20 23:05:00|28710.5|28695.5|28715.5|28700.5|28723|28708|28705.5|28690.5|11
1611184200000|2021-01-20 23:10:00|28718|28703|28718|28703|28718|28703|28715.5|28700.5|1
1611184500000|2021-01-20 23:15:00|28715.5|28700.5|28720.5|28705.5|28720.5|28705.5|28710.5|28695.5|7
1611184800000|2021-01-20 23:20:00|28718|28703|28718|28703|28725.5|28710.5|28715.5|28700.5|15
1611185100000|2021-01-20 23:25:00|28715.5|28700.5|28720.5|28705.5|28720.5|28705.5|28710.5|28695.5|11
1611185400000|2021-01-20 23:30:00|28725.5|28710.5|28746.5|28739.5|28746.5|28739.5|28724|28710.5|10534
1611185700000|2021-01-20 23:35:00|28751.5|28744.5|28741.5|28734.5|28756.5|28749.5|28736.5|28729.5|217
1611186000000|2021-01-20 23:40:00|28746.5|28739.5|28761.5|28754.5|28761.5|28754.5|28731.5|28724.5|196
1611186300000|2021-01-20 23:45:00|28759|28752|28729|28722|28761.5|28754.5|28729|28722|373
1611186600000|2021-01-20 23:50:00|28731.5|28724.5|28744|28737|28746.5|28739.5|28724|28717|171
1611186900000|2021-01-20 23:55:00|28741.5|28734.5|28731.5|28724.5|28746.5|28739.5|28721.5|28714.5|387
1611187200000|2021-01-21 00:00:00|28729|28722|28766.5|28759.5|28791.5|28784.5|28686.5|28679.5|1755
1611187500000|2021-01-21 00:05:00|28769|28762|28831.5|28824.5|28851.5|28844.5|28751.5|28744.5|1905
1611187800000|2021-01-21 00:10:00|28836.5|28829.5|28751.5|28744.5|28841.5|28834.5|28751.5|28744.5|836
1611188100000|2021-01-21 00:15:00|28754|28747|28684|28677|28786.5|28779.5|28676.5|28669.5|1078
1611188400000|2021-01-21 00:20:00|28681.5|28674.5|28724|28717|28744|28737|28681.5|28674.5|603
1611188700000|2021-01-21 00:25:00|28721.5|28714.5|28761.5|28754.5|28774|28767|28721.5|28714.5|404
1611189000000|2021-01-21 00:30:00|28764|28757|28799|28792|28821.5|28814.5|28764|28757|731
1611189300000|2021-01-21 00:35:00|28801.5|28794.5|28761.5|28754.5|28804|28797|28759|28752|342
1611189600000|2021-01-21 00:40:00|28759|28752|28754|28747|28766.5|28759.5|28744|28737|277
1611189900000|2021-01-21 00:45:00|28756.5|28749.5|28741.5|28734.5|28761.5|28754.5|28736.5|28729.5|195
1611190200000|2021-01-21 00:50:00|28744|28737|28756.5|28749.5|28756.5|28749.5|28731.5|28724.5|222
1611190500000|2021-01-21 00:55:00|28754|28747|28766.5|28759.5|28786.5|28779.5|28751.5|28744.5|261
1611190800000|2021-01-21 01:00:00|28771.5|28764.5|28781.5|28774.5|28784|28777|28766.5|28759.5|434
1611191100000|2021-01-21 01:05:00|28784|28777|28766.5|28759.5|28791.5|28784.5|28756.5|28749.5|307
1611191400000|2021-01-21 01:10:00|28771.5|28764.5|28744|28737|28774|28767|28734|28727|239
1611191700000|2021-01-21 01:15:00|28746.5|28739.5|28736.5|28729.5|28751.5|28744.5|28711.5|28704.5|351
1611192000000|2021-01-21 01:20:00|28734|28727|28736.5|28729.5|28746.5|28739.5|28721.5|28714.5|153
1611192300000|2021-01-21 01:25:00|28741.5|28734.5|28736.5|28729.5|28746.5|28739.5|28726.5|28719.5|168
1611192600000|2021-01-21 01:30:00|28739|28732|28741.5|28734.5|28751.5|28744.5|28731.5|28724.5|308
1611192900000|2021-01-21 01:35:00|28744|28737|28756.5|28749.5|28766.5|28759.5|28736.5|28729.5|178
1611193200000|2021-01-21 01:40:00|28754|28747|28751.5|28744.5|28759|28752|28739|28732|314
1611193500000|2021-01-21 01:45:00|28754|28747|28744|28737|28761.5|28754.5|28736.5|28729.5|127
1611193800000|2021-01-21 01:50:00|28741.5|28734.5|28741.5|28734.5|28746.5|28739.5|28726.5|28719.5|160
1611194100000|2021-01-21 01:55:00|28736.5|28729.5|28721.5|28714.5|28746.5|28739.5|28721.5|28714.5|272
1611194400000|2021-01-21 02:00:00|28724|28717|28721.5|28714.5|28736.5|28729.5|28716.5|28709.5|262
1611194700000|2021-01-21 02:05:00|28724|28717|28746.5|28739.5|28746.5|28739.5|28721.5|28714.5|183
1611195000000|2021-01-21 02:10:00|28751.5|28744.5|28741.5|28734.5|28761.5|28754.5|28731.5|28724.5|253
1611195300000|2021-01-21 02:15:00|28744|28737|28736.5|28729.5|28746.5|28739.5|28726.5|28719.5|220
1611195600000|2021-01-21 02:20:00|28734|28727|28734|28727|28746.5|28739.5|28729|28722|225
1611195900000|2021-01-21 02:25:00|28731.5|28724.5|28726.5|28719.5|28736.5|28729.5|28721.5|28714.5|151
1611196200000|2021-01-21 02:30:00|28729|28722|28724|28717|28731.5|28724.5|28721.5|28714.5|79
1611196500000|2021-01-21 02:35:00|28726.5|28719.5|28731.5|28724.5|28736.5|28729.5|28721.5|28714.5|68
1611196800000|2021-01-21 02:40:00|28734|28727|28749|28742|28751.5|28744.5|28731.5|28724.5|150
1611197100000|2021-01-21 02:45:00|28751.5|28744.5|28759|28752|28761.5|28754.5|28751.5|28744.5|128
1611197400000|2021-01-21 02:50:00|28761.5|28754.5|28771.5|28764.5|28786.5|28779.5|28751.5|28744.5|346
1611197700000|2021-01-21 02:55:00|28776.5|28769.5|28766.5|28759.5|28779|28772|28766.5|28759.5|192
1611198000000|2021-01-21 03:00:00|28764|28757|28766.5|28759.5|28774|28767|28764|28757|45
1611198300000|2021-01-21 03:05:00|28771.5|28764.5|28771.5|28764.5|28781.5|28774.5|28764|28757|280
1611198600000|2021-01-21 03:10:00|28774|28767|28779|28772|28779|28772|28766.5|28759.5|84
1611198900000|2021-01-21 03:15:00|28776.5|28769.5|28784|28777|28786.5|28779.5|28771.5|28764.5|135
1611199200000|2021-01-21 03:20:00|28781.5|28774.5|28771.5|28764.5|28786.5|28779.5|28771.5|28764.5|144
1611199500000|2021-01-21 03:25:00|28769|28762|28766.5|28759.5|28776.5|28769.5|28764|28757|123
1611199800000|2021-01-21 03:30:00|28769|28762|28756.5|28749.5|28779|28772|28739|28732|253
1611200100000|2021-01-21 03:35:00|28761.5|28754.5|28771.5|28764.5|28771.5|28764.5|28746.5|28739.5|172
1611200400000|2021-01-21 03:40:00|28769|28762|28796.5|28789.5|28796.5|28789.5|28766.5|28759.5|264
1611200700000|2021-01-21 03:45:00|28801.5|28794.5|28791.5|28784.5|28806.5|28799.5|28791.5|28784.5|239
1611201000000|2021-01-21 03:50:00|28796.5|28789.5|28786.5|28779.5|28801.5|28794.5|28786.5|28779.5|310
1611201300000|2021-01-21 03:55:00|28789|28782|28781.5|28774.5|28791.5|28784.5|28779|28772|145
1611201600000|2021-01-21 04:00:00|28786.5|28779.5|28786.5|28779.5|28796.5|28789.5|28781.5|28774.5|118
1611201900000|2021-01-21 04:05:00|28781.5|28774.5|28781.5|28774.5|28781.5|28774.5|28771.5|28764.5|95
1611202200000|2021-01-21 04:10:00|28784|28777|28779|28772|28789|28782|28776.5|28769.5|107
1611202500000|2021-01-21 04:15:00|28776.5|28769.5|28766.5|28759.5|28781.5|28774.5|28761.5|28754.5|90
1611202800000|2021-01-21 04:20:00|28764|28757|28771.5|28764.5|28781.5|28774.5|28764|28757|92
1611203100000|2021-01-21 04:25:00|28774|28767|28791.5|28784.5|28791.5|28784.5|28771.5|28764.5|161
1611203400000|2021-01-21 04:30:00|28789|28782|28786.5|28779.5|28791.5|28784.5|28781.5|28774.5|90
1611203700000|2021-01-21 04:35:00|28784|28777|28786.5|28779.5|28786.5|28779.5|28776.5|28769.5|98
1611204000000|2021-01-21 04:40:00|28789|28782|28786.5|28779.5|28791.5|28784.5|28781.5|28774.5|109
1611204300000|2021-01-21 04:45:00|28791.5|28784.5|28781.5|28774.5|28796.5|28789.5|28781.5|28774.5|127
1611204600000|2021-01-21 04:50:00|28776.5|28769.5|28771.5|28764.5|28776.5|28769.5|28766.5|28759.5|123
1611204900000|2021-01-21 04:55:00|28769|28762|28741.5|28734.5|28771.5|28764.5|28741.5|28734.5|219
1611205200000|2021-01-21 05:00:00|28744|28737|28769|28762|28771.5|28764.5|28741.5|28734.5|177
1611205500000|2021-01-21 05:05:00|28766.5|28759.5|28766.5|28759.5|28771.5|28764.5|28756.5|28749.5|240
1611205800000|2021-01-21 05:10:00|28771.5|28764.5|28761.5|28754.5|28776.5|28769.5|28756.5|28749.5|237
1611206100000|2021-01-21 05:15:00|28759|28752|28736.5|28729.5|28761.5|28754.5|28736.5|28729.5|319
1611206400000|2021-01-21 05:20:00|28741.5|28734.5|28741.5|28734.5|28741.5|28734.5|28726.5|28719.5|247
1611206700000|2021-01-21 05:25:00|28739|28732|28741.5|28734.5|28746.5|28739.5|28736.5|28729.5|197
1611207000000|2021-01-21 05:30:00|28744|28737|28721.5|28714.5|28746.5|28739.5|28721.5|28714.5|251
1611207300000|2021-01-21 05:35:00|28716.5|28709.5|28706.5|28699.5|28726.5|28719.5|28701.5|28694.5|501
1611207600000|2021-01-21 05:40:00|28704|28697|28729|28722|28734|28727|28691.5|28684.5|398
1611207900000|2021-01-21 05:45:00|28726.5|28719.5|28731.5|28724.5|28731.5|28724.5|28716.5|28709.5|305
1611208200000|2021-01-21 05:50:00|28726.5|28719.5|28741.5|28734.5|28741.5|28734.5|28716.5|28709.5|359
1611208500000|2021-01-21 05:55:00|28736.5|28729.5|28756.5|28749.5|28756.5|28749.5|28736.5|28729.5|1032
1611208800000|2021-01-21 06:00:00|28751.5|28744.5|28771.5|28764.5|28781.5|28774.5|28746.5|28739.5|2895
1611209100000|2021-01-21 06:05:00|28776.5|28769.5|28776.5|28769.5|28786.5|28779.5|28766.5|28759.5|1084
1611209400000|2021-01-21 06:10:00|28774|28767|28751.5|28744.5|28776.5|28769.5|28741.5|28734.5|564
1611209700000|2021-01-21 06:15:00|28749|28742|28726.5|28719.5|28751.5|28744.5|28721.5|28714.5|201
1611210000000|2021-01-21 06:20:00|28724|28717|28724|28717|28726.5|28719.5|28721.5|28714.5|164
1611210300000|2021-01-21 06:25:00|28726.5|28719.5|28714|28707|28726.5|28719.5|28711.5|28704.5|89
1611210600000|2021-01-21 06:30:00|28711.5|28704.5|28711.5|28704.5|28716.5|28709.5|28704|28697|47
1611210900000|2021-01-21 06:35:00|28714|28707|28704|28697|28716.5|28709.5|28704|28697|16
1611211200000|2021-01-21 06:40:00|28706.5|28699.5|28721.5|28714.5|28721.5|28714.5|28706.5|28699.5|71
1611211500000|2021-01-21 06:45:00|28724|28717|28721.5|28714.5|28726.5|28719.5|28716.5|28709.5|57
1611211800000|2021-01-21 06:50:00|28720.7|28713.7|28720.7|28713.7|28723.2|28716.2|28720.7|28713.7|8
1611212100000|2021-01-21 06:55:00|28723.2|28716.2|28720.7|28713.7|28730.7|28723.7|28720.7|28713.7|80
1611212400000|2021-01-21 07:00:00|28715.7|28708.7|28720.7|28713.7|28725.7|28718.7|28715.7|28708.7|43
1611212700000|2021-01-21 07:05:00|28723.2|28716.2|28730.7|28723.7|28730.7|28723.7|28720.7|28713.7|15
1611213000000|2021-01-21 07:10:00|28728.2|28721.2|28705.7|28698.7|28730.7|28723.7|28705.7|28698.7|32
1611213300000|2021-01-21 07:15:00|28708.2|28701.2|28720.7|28713.7|28730.7|28723.7|28705.7|28698.7|102
1611213600000|2021-01-21 07:20:00|28725.7|28718.7|28723.2|28716.2|28725.7|28718.7|28720.7|28713.7|41
1611213900000|2021-01-21 07:25:00|28725.7|28718.7|28728.2|28721.2|28735.7|28728.7|28720.7|28713.7|89
1611214200000|2021-01-21 07:30:00|28730.7|28723.7|28725.7|28718.7|28740.7|28733.7|28720.7|28713.7|137
1611214500000|2021-01-21 07:35:00|28730.7|28723.7|28725.7|28718.7|28735.7|28728.7|28720.7|28713.7|43
1611214800000|2021-01-21 07:40:00|28730.7|28723.7|28730.7|28723.7|28740.7|28733.7|28725.7|28718.7|65
1611215100000|2021-01-21 07:45:00|28728.2|28721.2|28738.2|28731.2|28740.7|28733.7|28720.7|28713.7|38
1611215400000|2021-01-21 07:50:00|28735.7|28728.7|28725.7|28718.7|28735.7|28728.7|28725.7|28718.7|14
1611215700000|2021-01-21 07:55:00|28730.7|28723.7|28730.7|28723.7|28735.7|28728.7|28725.7|28718.7|39
1611216000000|2021-01-21 08:00:00|28725.7|28718.7|28755.7|28748.7|28760.7|28753.7|28725.7|28718.7|143
1611216300000|2021-01-21 08:05:00|28758.2|28751.2|28745.7|28738.7|28765.7|28758.7|28740.7|28733.7|147
1611216600000|2021-01-21 08:10:00|28750.7|28743.7|28745.7|28738.7|28755.7|28748.7|28738.2|28731.2|53
1611216900000|2021-01-21 08:15:00|28748.2|28741.2|28685.7|28678.7|28755.7|28748.7|28675.7|28668.7|173
1611217200000|2021-01-21 08:20:00|28688.2|28681.2|28715.7|28708.7|28725.7|28718.7|28685.7|28678.7|76
1611217500000|2021-01-21 08:25:00|28720.7|28713.7|28725.7|28718.7|28730.7|28723.7|28715.7|28708.7|86
1611217800000|2021-01-21 08:30:00|28723.2|28716.2|28715.7|28708.7|28735.7|28728.7|28705.7|28698.7|105
1611218100000|2021-01-21 08:35:00|28718.2|28711.2|28710.7|28703.7|28723.2|28716.2|28710.7|28703.7|40
1611218400000|2021-01-21 08:40:00|28715.7|28708.7|28710.7|28703.7|28715.7|28708.7|28685.7|28678.7|80
1611218700000|2021-01-21 08:45:00|28715.7|28708.7|28700.7|28693.7|28715.7|28708.7|28700.7|28693.7|40
1611219000000|2021-01-21 08:50:00|28703.2|28696.2|28690.7|28683.7|28708.2|28701.2|28685.7|28678.7|65
1611219300000|2021-01-21 08:55:00|28693.2|28686.2|28680.7|28673.7|28693.2|28686.2|28660.7|28653.7|211
1611219600000|2021-01-21 09:00:00|28675.7|28668.7|28695.7|28688.7|28700.7|28693.7|28675.7|28668.7|35
1611219900000|2021-01-21 09:05:00|28690.7|28683.7|28695.7|28688.7|28695.7|28688.7|28685.7|28678.7|84
1611220200000|2021-01-21 09:10:00|28690.7|28683.7|28690.7|28683.7|28700.7|28693.7|28685.7|28678.7|41
1611220500000|2021-01-21 09:15:00|28685.7|28678.7|28685.7|28678.7|28690.7|28683.7|28680.7|28673.7|41
1611220800000|2021-01-21 09:20:00|28683.2|28676.2|28690.7|28683.7|28700.7|28693.7|28683.2|28676.2|20
1611221100000|2021-01-21 09:25:00|28685.7|28678.7|28680.7|28673.7|28690.7|28683.7|28675.7|28668.7|62
1611221400000|2021-01-21 09:30:00|28683.2|28676.2|28690.7|28683.7|28695.7|28688.7|28675.7|28668.7|48
1611221700000|2021-01-21 09:35:00|28688.2|28681.2|28690.7|28683.7|28700.7|28693.7|28680.7|28673.7|29
1611222000000|2021-01-21 09:40:00|28695.7|28688.7|28700.7|28693.7|28700.7|28693.7|28695.7|28688.7|12
1611222300000|2021-01-21 09:45:00|28705.7|28698.7|28710.7|28703.7|28713.2|28706.2|28700.7|28693.7|53
1611222600000|2021-01-21 09:50:00|28713.2|28706.2|28705.7|28698.7|28713.2|28706.2|28700.7|28693.7|13
1611222900000|2021-01-21 09:55:00|28700.7|28693.7|28695.7|28688.7|28705.7|28698.7|28690.7|28683.7|43
1611223200000|2021-01-21 10:00:00|28693.2|28686.2|28695.7|28688.7|28700.7|28693.7|28690.7|28683.7|26
1611223500000|2021-01-21 10:05:00|28698.2|28691.2|28690.7|28683.7|28700.7|28693.7|28690.7|28683.7|13
1611223800000|2021-01-21 10:10:00|28693.2|28686.2|28685.7|28678.7|28695.7|28688.7|28680.7|28673.7|647
1611224100000|2021-01-21 10:15:00|28680.7|28673.7|28683.2|28676.2|28695.7|28688.7|28675.7|28668.7|41
1611224400000|2021-01-21 10:20:00|28685.7|28678.7|28678.2|28671.2|28685.7|28678.7|28675.7|28668.7|25
1611224700000|2021-01-21 10:25:00|28680.7|28673.7|28680.7|28673.7|28685.7|28678.7|28675.7|28668.7|10
1611225000000|2021-01-21 10:30:00|28678.2|28671.2|28685.7|28678.7|28685.7|28678.7|28678.2|28671.2|24
1611225300000|2021-01-21 10:35:00|28688.2|28681.2|28675.7|28668.7|28688.2|28681.2|28675.7|28668.7|47
1611225600000|2021-01-21 10:40:00|28680.7|28673.7|28670.7|28663.7|28680.7|28673.7|28660.7|28653.7|40
1611225900000|2021-01-21 10:45:00|28675.7|28668.7|28685.7|28678.7|28685.7|28678.7|28675.7|28668.7|17
1611226200000|2021-01-21 10:50:00|28690.7|28683.7|28695.7|28688.7|28695.7|28688.7|28685.7|28678.7|43
1611226500000|2021-01-21 10:55:00|28690.7|28683.7|28705.7|28698.7|28705.7|28698.7|28690.7|28683.7|147
1611226800000|2021-01-21 11:00:00|28700.7|28693.7|28695.7|28688.7|28705.7|28698.7|28695.7|28688.7|53
1611227100000|2021-01-21 11:05:00|28698.2|28691.2|28695.7|28688.7|28700.7|28693.7|28690.7|28683.7|39
1611227400000|2021-01-21 11:10:00|28698.2|28691.2|28695.7|28688.7|28698.2|28691.2|28690.7|28683.7|13
1611227700000|2021-01-21 11:15:00|28690.7|28683.7|28700.7|28693.7|28705.7|28698.7|28690.7|28683.7|30
1611228000000|2021-01-21 11:20:00|28703.2|28696.2|28705.7|28698.7|28710.7|28703.7|28700.7|28693.7|42
1611228300000|2021-01-21 11:25:00|28703.2|28696.2|28710.7|28703.7|28710.7|28703.7|28700.7|28693.7|15
1611228600000|2021-01-21 11:30:00|28713.2|28706.2|28710.7|28703.7|28715.7|28708.7|28705.7|28698.7|60
1611228900000|2021-01-21 11:35:00|28713.2|28706.2|28705.7|28698.7|28715.7|28708.7|28705.7|28698.7|8
1611229200000|2021-01-21 11:40:00|28703.2|28696.2|28705.7|28698.7|28705.7|28698.7|28700.7|28693.7|16
1611229500000|2021-01-21 11:45:00|28703.2|28696.2|28710.7|28703.7|28710.7|28703.7|28700.7|28693.7|7
1611229800000|2021-01-21 11:50:00|28715.7|28708.7|28710.7|28703.7|28715.7|28708.7|28710.7|28703.7|34
1611230100000|2021-01-21 11:55:00|28705.7|28698.7|28718.2|28711.2|28720.7|28713.7|28705.7|28698.7|14
1611230400000|2021-01-21 12:00:00|28720.7|28713.7|28735.7|28728.7|28735.7|28728.7|28715.7|28708.7|93
1611230700000|2021-01-21 12:05:00|28730.7|28723.7|28725.7|28718.7|28730.7|28723.7|28725.7|28718.7|14
1611231000000|2021-01-21 12:10:00|28723.2|28716.2|28715.7|28708.7|28725.7|28718.7|28715.7|28708.7|46
1611231300000|2021-01-21 12:15:00|28718.2|28711.2|28720.7|28713.7|28725.7|28718.7|28715.7|28708.7|31
1611231600000|2021-01-21 12:20:00|28718.2|28711.2|28705.7|28698.7|28720.7|28713.7|28705.7|28698.7|31
1611231900000|2021-01-21 12:25:00|28708.2|28701.2|28720.7|28713.7|28720.7|28713.7|28708.2|28701.2|24
1611232200000|2021-01-21 12:30:00|28715.7|28708.7|28705.7|28698.7|28720.7|28713.7|28705.7|28698.7|28
1611232500000|2021-01-21 12:35:00|28708.2|28701.2|28705.7|28698.7|28710.7|28703.7|28705.7|28698.7|13
1611232800000|2021-01-21 12:40:00|28708.2|28701.2|28705.7|28698.7|28708.2|28701.2|28703.2|28696.2|9
1611233100000|2021-01-21 12:45:00|28703.2|28696.2|28700.7|28693.7|28705.7|28698.7|28695.7|28688.7|35
1611233400000|2021-01-21 12:50:00|28705.7|28698.7|28705.7|28698.7|28710.7|28703.7|28700.7|28693.7|61
1611233700000|2021-01-21 12:55:00|28700.7|28693.7|28705.7|28698.7|28705.7|28698.7|28695.7|28688.7|50
1611234000000|2021-01-21 13:00:00|28703.2|28696.2|28705.7|28698.7|28705.7|28698.7|28700.7|28693.7|30
1611234300000|2021-01-21 13:05:00|28700.7|28693.7|28700.7|28693.7|28703.2|28696.2|28700.7|28693.7|11
1611234600000|2021-01-21 13:10:00|28698.2|28691.2|28695.7|28688.7|28700.7|28693.7|28693.2|28686.2|28
1611234900000|2021-01-21 13:15:00|28690.7|28683.7|28698.2|28691.2|28700.7|28693.7|28685.7|28678.7|40
1611235200000|2021-01-21 13:20:00|28700.7|28693.7|28705.7|28698.7|28705.7|28698.7|28700.7|28693.7|65
1611235500000|2021-01-21 13:25:00|28703.2|28696.2|28700.7|28693.7|28705.7|28698.7|28700.7|28693.7|39
1611235800000|2021-01-21 13:30:00|28703.2|28696.2|28695.7|28688.7|28705.7|28698.7|28690.7|28683.7|96
1611236100000|2021-01-21 13:35:00|28698.2|28691.2|28685.7|28678.7|28705.7|28698.7|28680.7|28673.7|101
1611236400000|2021-01-21 13:40:00|28683.2|28676.2|28685.7|28678.7|28700.7|28693.7|28680.7|28673.7|54
1611236700000|2021-01-21 13:45:00|28688.2|28681.2|28683.2|28676.2|28695.7|28688.7|28683.2|28676.2|42
1611237000000|2021-01-21 13:50:00|28680.7|28673.7|28615.7|28608.7|28690.7|28683.7|28605.7|28598.7|1187
1611237300000|2021-01-21 13:55:00|28618.2|28611.2|28648.2|28641.2|28660.7|28653.7|28615.7|28608.7|325
1611237600000|2021-01-21 14:00:00|28645.7|28638.7|28665.7|28658.7|28670.7|28663.7|28645.7|28638.7|71
1611237900000|2021-01-21 14:05:00|28668.2|28661.2|28670.7|28663.7|28670.7|28663.7|28660.7|28653.7|33
1611238200000|2021-01-21 14:10:00|28668.2|28661.2|28670.7|28663.7|28675.7|28668.7|28665.7|28658.7|49
1611238500000|2021-01-21 14:15:00|28675.7|28668.7|28680.7|28673.7|28690.7|28683.7|28670.7|28663.7|86
1611238800000|2021-01-21 14:20:00|28683.2|28676.2|28685.7|28678.7|28690.7|28683.7|28678.2|28671.2|20
1611239100000|2021-01-21 14:25:00|28680.7|28673.7|28680.7|28673.7|28690.7|28683.7|28680.7|28673.7|43
1611239400000|2021-01-21 14:30:00|28683.2|28676.2|28665.7|28658.7|28685.7|28678.7|28655.7|28648.7|262
1611239700000|2021-01-21 14:35:00|28663.2|28656.2|28620.7|28613.7|28668.2|28661.2|28620.7|28613.7|84
1611240000000|2021-01-21 14:40:00|28618.2|28611.2|28605.7|28598.7|28640.7|28633.7|28595.7|28588.7|383
1611240300000|2021-01-21 14:45:00|28603.2|28596.2|28620.7|28613.7|28635.7|28628.7|28600.7|28593.7|251
1611240600000|2021-01-21 14:50:00|28615.7|28608.7|28590.7|28583.7|28625.7|28618.7|28590.7|28583.7|245
1611240900000|2021-01-21 14:55:00|28583.2|28576.2|28595.7|28588.7|28600.7|28593.7|28570.7|28563.7|164
1611241200000|2021-01-21 15:00:00|28590.7|28583.7|28595.7|28588.7|28605.7|28598.7|28585.7|28578.7|135
1611241500000|2021-01-21 15:05:00|28593.2|28586.2|28590.7|28583.7|28600.7|28593.7|28575.7|28568.7|199
1611241800000|2021-01-21 15:10:00|28585.7|28578.7|28620.7|28613.7|28620.7|28613.7|28585.7|28578.7|213
1611242100000|2021-01-21 15:15:00|28625.7|28618.7|28630.7|28623.7|28635.7|28628.7|28625.7|28618.7|202
1611242400000|2021-01-21 15:20:00|28628.2|28621.2|28625.7|28618.7|28635.7|28628.7|28615.7|28608.7|212
1611242700000|2021-01-21 15:25:00|28623.2|28616.2|28630.7|28623.7|28640.7|28633.7|28620.7|28613.7|158
1611243000000|2021-01-21 15:30:00|28635.7|28628.7|28615.7|28608.7|28640.7|28633.7|28615.7|28608.7|152
1611243300000|2021-01-21 15:35:00|28618.2|28611.2|28605.7|28598.7|28620.7|28613.7|28605.7|28598.7|127
1611243600000|2021-01-21 15:40:00|28608.2|28601.2|28605.7|28598.7|28618.2|28611.2|28605.7|28598.7|64
1611243900000|2021-01-21 15:45:00|28610.7|28603.7|28615.7|28608.7|28620.7|28613.7|28610.7|28603.7|64
1611244200000|2021-01-21 15:50:00|28618.2|28611.2|28620.7|28613.7|28625.7|28618.7|28615.7|28608.7|62
1611244500000|2021-01-21 15:55:00|28625.7|28618.7|28635.7|28628.7|28640.7|28633.7|28620.7|28613.7|107
1611244800000|2021-01-21 16:00:00|28640.7|28633.7|28640.7|28633.7|28645.7|28638.7|28625.7|28618.7|79
1611245100000|2021-01-21 16:05:00|28638.2|28631.2|28620.7|28613.7|28640.7|28633.7|28615.7|28608.7|106
1611245400000|2021-01-21 16:10:00|28615.7|28608.7|28625.7|28618.7|28625.7|28618.7|28610.7|28603.7|243
1611245700000|2021-01-21 16:15:00|28623.2|28616.2|28620.7|28613.7|28625.7|28618.7|28610.7|28603.7|42
1611246000000|2021-01-21 16:20:00|28625.7|28618.7|28625.7|28618.7|28630.7|28623.7|28620.7|28613.7|137
1611246300000|2021-01-21 16:25:00|28628.2|28621.2|28623.2|28616.2|28630.7|28623.7|28620.7|28613.7|84
1611246600000|2021-01-21 16:30:00|28620.7|28613.7|28585.7|28578.7|28625.7|28618.7|28585.7|28578.7|198
1611246900000|2021-01-21 16:35:00|28580.7|28573.7|28575.7|28568.7|28585.7|28578.7|28565.7|28558.7|258
1611247200000|2021-01-21 16:40:00|28573.2|28566.2|28570.7|28563.7|28575.7|28568.7|28558.2|28551.2|72
1611247500000|2021-01-21 16:45:00|28575.7|28568.7|28560.7|28553.7|28575.7|28568.7|28560.7|28553.7|96
1611247800000|2021-01-21 16:50:00|28565.7|28558.7|28575.7|28568.7|28578.2|28571.2|28563.2|28556.2|119
1611248100000|2021-01-21 16:55:00|28580.7|28573.7|28580.7|28573.7|28595.7|28588.7|28580.7|28573.7|145
1611248400000|2021-01-21 17:00:00|28583.2|28576.2|28570.7|28563.7|28585.7|28578.7|28565.7|28558.7|48
1611248700000|2021-01-21 17:05:00|28565.7|28558.7|28555.7|28548.7|28570.7|28563.7|28553.2|28546.2|43
1611249000000|2021-01-21 17:10:00|28560.7|28553.7|28540.7|28533.7|28560.7|28553.7|28535.7|28528.7|276
1611249300000|2021-01-21 17:15:00|28538.2|28531.2|28535.7|28528.7|28545.7|28538.7|28530.7|28523.7|122
1611249600000|2021-01-21 17:20:00|28533.2|28526.2|28540.7|28533.7|28540.7|28533.7|28520.7|28513.7|206
1611249900000|2021-01-21 17:25:00|28538.2|28531.2|28545.7|28538.7|28555.7|28548.7|28538.2|28531.2|76
1611250200000|2021-01-21 17:30:00|28543.2|28536.2|28550.7|28543.7|28555.7|28548.7|28540.7|28533.7|48
1611250500000|2021-01-21 17:35:00|28548.2|28541.2|28550.7|28543.7|28555.7|28548.7|28545.7|28538.7|64
1611250800000|2021-01-21 17:40:00|28555.7|28548.7|28560.7|28553.7|28565.7|28558.7|28555.7|28548.7|350
1611251100000|2021-01-21 17:45:00|28565.7|28558.7|28573.2|28566.2|28575.7|28568.7|28560.7|28553.7|60
1611251400000|2021-01-21 17:50:00|28570.7|28563.7|28560.7|28553.7|28570.7|28563.7|28555.7|28548.7|39
1611251700000|2021-01-21 17:55:00|28565.7|28558.7|28573.2|28566.2|28573.2|28566.2|28560.7|28553.7|57
1611252000000|2021-01-21 18:00:00|28575.7|28568.7|28580.7|28573.7|28585.7|28578.7|28570.7|28563.7|88
1611252300000|2021-01-21 18:05:00|28585.7|28578.7|28590.7|28583.7|28595.7|28588.7|28580.7|28573.7|58
1611252600000|2021-01-21 18:10:00|28593.2|28586.2|28595.7|28588.7|28595.7|28588.7|28588.2|28581.2|15
1611252900000|2021-01-21 18:15:00|28590.7|28583.7|28595.7|28588.7|28595.7|28588.7|28585.7|28578.7|89
1611253200000|2021-01-21 18:20:00|28600.7|28593.7|28595.7|28588.7|28600.7|28593.7|28595.7|28588.7|36
1611253500000|2021-01-21 18:25:00|28590.7|28583.7|28590.7|28583.7|28595.7|28588.7|28580.7|28573.7|55
1611253800000|2021-01-21 18:30:00|28593.2|28586.2|28590.7|28583.7|28595.7|28588.7|28585.7|28578.7|12
1611254100000|2021-01-21 18:35:00|28595.7|28588.7|28593.2|28586.2|28595.7|28588.7|28590.7|28583.7|11
1611254400000|2021-01-21 18:40:00|28590.7|28583.7|28595.7|28588.7|28600.7|28593.7|28590.7|28583.7|16
1611254700000|2021-01-21 18:45:00|28590.7|28583.7|28585.7|28578.7|28590.7|28583.7|28580.7|28573.7|38
1611255000000|2021-01-21 18:50:00|28588.2|28581.2|28585.7|28578.7|28600.7|28593.7|28585.7|28578.7|36
1611255300000|2021-01-21 18:55:00|28590.7|28583.7|28600.7|28593.7|28600.7|28593.7|28588.2|28581.2|11
1611255600000|2021-01-21 19:00:00|28598.2|28591.2|28605.7|28598.7|28605.7|28598.7|28595.7|28588.7|27
1611255900000|2021-01-21 19:05:00|28608.2|28601.2|28610.7|28603.7|28610.7|28603.7|28605.7|28598.7|74
1611256200000|2021-01-21 19:10:00|28615.7|28608.7|28610.7|28603.7|28615.7|28608.7|28605.7|28598.7|54
1611256500000|2021-01-21 19:15:00|28613.2|28606.2|28620.7|28613.7|28623.2|28616.2|28610.7|28603.7|100
1611256800000|2021-01-21 19:20:00|28623.2|28616.2|28625.7|28618.7|28625.7|28618.7|28620.7|28613.7|52
1611257100000|2021-01-21 19:25:00|28620.7|28613.7|28620.7|28613.7|28620.7|28613.7|28620.7|28613.7|6
1611257400000|2021-01-21 19:30:00|28625.7|28618.7|28630.7|28623.7|28630.7|28623.7|28620.7|28613.7|84
1611257700000|2021-01-21 19:35:00|28633.2|28626.2|28635.7|28628.7|28635.7|28628.7|28630.7|28623.7|101
1611258000000|2021-01-21 19:40:00|28638.2|28631.2|28625.7|28618.7|28638.2|28631.2|28625.7|28618.7|16
1611258300000|2021-01-21 19:45:00|||||||||7
1611258600000|2021-01-21 19:50:00|28628.2|28621.2|28630.7|28623.7|28635.7|28628.7|28628.2|28621.2|41
1611258900000|2021-01-21 19:55:00|28633.2|28626.2|28640.7|28633.7|28645.7|28638.7|28633.2|28626.2|16
1611259200000|2021-01-21 20:00:00|28638.2|28631.2|28645.7|28638.7|28645.7|28638.7|28630.7|28623.7|36
1611259500000|2021-01-21 20:05:00|28640.7|28633.7|28645.7|28638.7|28648.2|28641.2|28640.7|28633.7|45
1611259800000|2021-01-21 20:10:00|28643.2|28636.2|28645.7|28638.7|28648.2|28641.2|28630.7|28623.7|297
1611260100000|2021-01-21 20:15:00|28640.7|28633.7|28640.7|28633.7|28645.7|28638.7|28635.7|28628.7|55
1611260400000|2021-01-21 20:20:00|28643.2|28636.2|28640.7|28633.7|28645.7|28638.7|28640.7|28633.7|39
1611260700000|2021-01-21 20:25:00|28635.7|28628.7|28635.7|28628.7|28635.7|28628.7|28630.7|28623.7|106
1611261000000|2021-01-21 20:30:00|28630.7|28623.7|28645.7|28638.7|28645.7|28638.7|28625.7|28618.7|37
1611261300000|2021-01-21 20:35:00|28648.2|28641.2|28645.7|28638.7|28660.7|28653.7|28640.7|28633.7|55
1611261600000|2021-01-21 20:40:00|28648.2|28641.2|28663.2|28656.2|28665.7|28658.7|28645.7|28638.7|37
1611261900000|2021-01-21 20:45:00|28660.7|28653.7|28675.7|28668.7|28675.7|28668.7|28658.2|28651.2|90
1611262200000|2021-01-21 20:50:00|28673.2|28666.2|28680.7|28673.7|28685.7|28678.7|28660.7|28653.7|250
1611262500000|2021-01-21 20:55:00|28683.2|28676.2|28675.7|28668.7|28695.7|28688.7|28670.7|28663.7|445
1611262800000|2021-01-21 21:00:00|28673.2|28666.2|28645.7|28638.7|28680.7|28673.7|28645.7|28638.7|170
1611263100000|2021-01-21 21:05:00|28648.2|28641.2|28643.2|28636.2|28648.2|28641.2|28640.7|28633.7|7
1611263400000|2021-01-21 21:10:00|28640.7|28633.7|28654.7|28639.7|28654.7|28643.7|28638.2|28631.2|16
1611263700000|2021-01-21 21:15:00|28652.2|28637.2|28677.2|28662.2|28677.2|28662.2|28649.7|28634.7|20
1611264000000|2021-01-21 21:20:00|28674.7|28659.7|28669.7|28654.7|28674.7|28659.7|28669.7|28654.7|4
1611264300000|2021-01-21 21:25:00|28667.2|28652.2|28669.7|28654.7|28669.7|28654.7|28654.7|28639.7|522
1611264600000|2021-01-21 21:30:00|28667.2|28652.2|28667.2|28652.2|28672.2|28657.2|28664.7|28649.7|4
1611264900000|2021-01-21 21:35:00|28664.7|28649.7|28662.2|28647.2|28664.7|28649.7|28662.2|28647.2|0
1611265200000|2021-01-21 21:40:00|28659.7|28644.7|28659.7|28644.7|28659.7|28644.7|28657.2|28642.2|3
1611265500000|2021-01-21 21:45:00|28664.7|28649.7|28674.7|28659.7|28674.7|28659.7|28664.7|28649.7|23
1611265800000|2021-01-21 21:50:00|28672.2|28657.2|28672.2|28657.2|28672.2|28657.2|28672.2|28657.2|1
1611266100000|2021-01-21 21:55:00|28664.7|28649.7|28671.7|28641.7|28671.9|28649.7|28659.7|28637.1|12
1611266400000|2021-01-21 22:00:00|28671.2|28641.2|28664.3|28634.3|28671.7|28641.7|28664.3|28634.3|0
1611266700000|2021-01-21 22:05:00|28668.1|28638.1|28666.9|28636.9|28668.6|28638.6|28666.4|28636.4|0
1611267000000|2021-01-21 22:10:00|28666.7|28636.7|28668.6|28638.6|28668.6|28638.6|28666.7|28636.7|0
1611267300000|2021-01-21 22:15:00|28667.7|28637.7|28667.3|28637.3|28671.1|28641.1|28666.9|28636.9|0
1611267600000|2021-01-21 22:20:00|28667.5|28637.5|28664.9|28634.9|28667.5|28637.5|28664.9|28634.9|0
1611267900000|2021-01-21 22:25:00|28664.5|28634.5|28662.2|28632.2|28664.5|28634.5|28662.2|28632.2|0
1611268200000|2021-01-21 22:30:00|28662.4|28632.4|28656.4|28626.4|28662.4|28632.4|28654.9|28624.9|0
1611268500000|2021-01-21 22:35:00|28656.2|28626.2|28654.2|28624.2|28656.2|28626.2|28652.6|28622.6|0
1611268800000|2021-01-21 22:40:00|28653.8|28623.8|28652.9|28622.9|28654.5|28624.5|28652.9|28622.9|0
1611269100000|2021-01-21 22:45:00|28652.7|28622.7|28653.1|28623.1|28654.2|28624.2|28652.7|28622.7|0
1611269400000|2021-01-21 22:50:00|28654.4|28624.4|28653.9|28623.9|28654.6|28624.6|28651.4|28621.4|0
1611269700000|2021-01-21 22:55:00|28653.7|28623.7|28654.8|28624.8|28657.3|28627.3|28653.5|28623.5|0
1611270000000|2021-01-21 23:00:00|28657.8|28627.8|28657.2|28642.2|28669.7|28654.7|28654.7|28627.8|13
1611270300000|2021-01-21 23:05:00|28652.2|28637.2|28662.2|28647.2|28667.2|28652.2|28652.2|28637.2|3
1611270600000|2021-01-21 23:10:00|28659.7|28644.7|28659.7|28644.7|28659.7|28644.7|28657.2|28642.2|3
1611270900000|2021-01-21 23:15:00|28662.2|28647.2|28649.7|28634.7|28664.7|28649.7|28644.7|28629.7|5
1611271200000|2021-01-21 23:20:00|28647.2|28632.2|28629.7|28614.7|28654.7|28639.7|28629.7|28614.7|34
1611271500000|2021-01-21 23:25:00|28632.2|28617.2|28619.7|28604.7|28632.2|28617.2|28619.7|28604.7|90
1611271800000|2021-01-21 23:30:00|28615.7|28608.7|28623.2|28616.2|28638.2|28631.2|28615.7|28608.7|11919
1611272100000|2021-01-21 23:35:00|28620.7|28613.7|28613.2|28606.2|28620.7|28613.7|28610.7|28603.7|54
1611272400000|2021-01-21 23:40:00|28610.7|28603.7|28610.7|28603.7|28615.7|28608.7|28600.7|28593.7|154
1611272700000|2021-01-21 23:45:00|28605.7|28598.7|28585.7|28578.7|28610.7|28603.7|28580.7|28573.7|245
1611273000000|2021-01-21 23:50:00|28583.2|28576.2|28575.7|28568.7|28595.7|28588.7|28568.2|28561.2|153
1611273300000|2021-01-21 23:55:00|28573.2|28566.2|28588.2|28581.2|28588.2|28581.2|28565.7|28558.7|339
1611273600000|2021-01-22 00:00:00|28593.2|28586.2|28575.7|28568.7|28620.7|28613.7|28570.7|28563.7|1089
1611273900000|2021-01-22 00:05:00|28580.7|28573.7|28600.7|28593.7|28610.7|28603.7|28525.7|28518.7|776
1611274200000|2021-01-22 00:10:00|28605.7|28598.7|28635.7|28628.7|28635.7|28628.7|28575.7|28568.7|577
1611274500000|2021-01-22 00:15:00|28633.2|28626.2|28635.7|28628.7|28675.7|28668.7|28630.7|28623.7|1203
1611274800000|2021-01-22 00:20:00|28633.2|28626.2|28635.7|28628.7|28673.2|28666.2|28625.7|28618.7|488
1611275100000|2021-01-22 00:25:00|28640.7|28633.7|28660.7|28653.7|28675.7|28668.7|28630.7|28623.7|466
1611275400000|2021-01-22 00:30:00|28663.2|28656.2|28650.7|28643.7|28663.2|28656.2|28635.7|28628.7|211
1611275700000|2021-01-22 00:35:00|28653.2|28646.2|28645.7|28638.7|28670.7|28663.7|28638.2|28631.2|574
1611276000000|2021-01-22 00:40:00|28643.2|28636.2|28640.7|28633.7|28660.7|28653.7|28630.7|28623.7|283
1611276300000|2021-01-22 00:45:00|28645.7|28638.7|28620.7|28613.7|28645.7|28638.7|28610.7|28603.7|828
1611276600000|2021-01-22 00:50:00|28623.2|28616.2|28585.7|28578.7|28625.7|28618.7|28585.7|28578.7|339
1611276900000|2021-01-22 00:55:00|28590.7|28583.7|28610.7|28603.7|28615.7|28608.7|28580.7|28573.7|335
1611277200000|2021-01-22 01:00:00|28608.2|28601.2|28630.7|28623.7|28640.7|28633.7|28603.2|28596.2|332
1611277500000|2021-01-22 01:05:00|28633.2|28626.2|28650.7|28643.7|28655.7|28648.7|28625.7|28618.7|256
1611277800000|2021-01-22 01:10:00|28645.7|28638.7|28645.7|28638.7|28663.2|28656.2|28638.2|28631.2|270
1611278100000|2021-01-22 01:15:00|28643.2|28636.2|28640.7|28633.7|28660.7|28653.7|28640.7|28633.7|280
1611278400000|2021-01-22 01:20:00|28643.2|28636.2|28645.7|28638.7|28655.7|28648.7|28630.7|28623.7|185
1611278700000|2021-01-22 01:25:00|28643.2|28636.2|28640.7|28633.7|28650.7|28643.7|28638.2|28631.2|111
1611279000000|2021-01-22 01:30:00|28635.7|28628.7|28660.7|28653.7|28660.7|28653.7|28633.2|28626.2|202
1611279300000|2021-01-22 01:35:00|28658.2|28651.2|28668.2|28661.2|28675.7|28668.7|28650.7|28643.7|223
1611279600000|2021-01-22 01:40:00|28665.7|28658.7|28653.2|28646.2|28670.7|28663.7|28645.7|28638.7|174
1611279900000|2021-01-22 01:45:00|28650.7|28643.7|28645.7|28638.7|28655.7|28648.7|28635.7|28628.7|106
1611280200000|2021-01-22 01:50:00|28648.2|28641.2|28655.7|28648.7|28658.2|28651.2|28630.7|28623.7|89
1611280500000|2021-01-22 01:55:00|28658.2|28651.2|28670.7|28663.7|28678.2|28671.2|28650.7|28643.7|212
1611280800000|2021-01-22 02:00:00|28668.2|28661.2|28690.7|28683.7|28690.7|28683.7|28665.7|28658.7|191
1611281100000|2021-01-22 02:05:00|28695.7|28688.7|28640.7|28633.7|28695.7|28688.7|28635.7|28628.7|360
1611281400000|2021-01-22 02:10:00|28643.2|28636.2|28635.7|28628.7|28653.2|28646.2|28620.7|28613.7|391
1611281700000|2021-01-22 02:15:00|28633.2|28626.2|28645.7|28638.7|28650.7|28643.7|28625.7|28618.7|197
1611282000000|2021-01-22 02:20:00|28648.2|28641.2|28645.7|28638.7|28650.7|28643.7|28630.7|28623.7|135
1611282300000|2021-01-22 02:25:00|28648.2|28641.2|28650.7|28643.7|28665.7|28658.7|28645.7|28638.7|298
1611282600000|2021-01-22 02:30:00|28653.2|28646.2|28660.7|28653.7|28663.2|28656.2|28640.7|28633.7|104
1611282900000|2021-01-22 02:35:00|28658.2|28651.2|28663.2|28656.2|28663.2|28656.2|28650.7|28643.7|84
1611283200000|2021-01-22 02:40:00|28660.7|28653.7|28658.2|28651.2|28680.7|28673.7|28655.7|28648.7|167
1611283500000|2021-01-22 02:45:00|28655.7|28648.7|28650.7|28643.7|28665.7|28658.7|28650.7|28643.7|105
1611283800000|2021-01-22 02:50:00|28655.7|28648.7|28635.7|28628.7|28655.7|28648.7|28630.7|28623.7|145
1611284100000|2021-01-22 02:55:00|28633.2|28626.2|28630.7|28623.7|28635.7|28628.7|28623.2|28616.2|196
1611284400000|2021-01-22 03:00:00|28633.2|28626.2|28645.7|28638.7|28650.7|28643.7|28630.7|28623.7|120
1611284700000|2021-01-22 03:05:00|28643.2|28636.2|28638.2|28631.2|28645.7|28638.7|28630.7|28623.7|180
1611285000000|2021-01-22 03:10:00|28640.7|28633.7|28630.7|28623.7|28643.2|28636.2|28625.7|28618.7|115
1611285300000|2021-01-22 03:15:00|28625.7|28618.7|28610.7|28603.7|28630.7|28623.7|28600.7|28593.7|293
1611285600000|2021-01-22 03:20:00|28608.2|28601.2|28620.7|28613.7|28623.2|28616.2|28605.7|28598.7|157
1611285900000|2021-01-22 03:25:00|28623.2|28616.2|28620.7|28613.7|28630.7|28623.7|28620.7|28613.7|140
1611286200000|2021-01-22 03:30:00|28615.7|28608.7|28610.7|28603.7|28630.7|28623.7|28610.7|28603.7|388
1611286500000|2021-01-22 03:35:00|28615.7|28608.7|28620.7|28613.7|28625.7|28618.7|28610.7|28603.7|138
1611286800000|2021-01-22 03:40:00|28618.2|28611.2|28625.7|28618.7|28630.7|28623.7|28615.7|28608.7|155
1611287100000|2021-01-22 03:45:00|28623.2|28616.2|28640.7|28633.7|28643.2|28636.2|28620.7|28613.7|128
1611287400000|2021-01-22 03:50:00|28645.7|28638.7|28665.7|28658.7|28678.2|28671.2|28645.7|28638.7|732
1611287700000|2021-01-22 03:55:00|28668.2|28661.2|28645.7|28638.7|28670.7|28663.7|28645.7|28638.7|176
1611288000000|2021-01-22 04:00:00|28648.2|28641.2|28635.7|28628.7|28655.7|28648.7|28630.7|28623.7|108
1611288300000|2021-01-22 04:05:00|28638.2|28631.2|28645.7|28638.7|28645.7|28638.7|28635.7|28628.7|134
1611288600000|2021-01-22 04:10:00|28640.7|28633.7|28635.7|28628.7|28645.7|28638.7|28635.7|28628.7|64
1611288900000|2021-01-22 04:15:00|28633.2|28626.2|28645.7|28638.7|28645.7|28638.7|28630.7|28623.7|132
1611289200000|2021-01-22 04:20:00|28640.7|28633.7|28653.2|28646.2|28655.7|28648.7|28640.7|28633.7|86
1611289500000|2021-01-22 04:25:00|28655.7|28648.7|28665.7|28658.7|28690.7|28683.7|28655.7|28648.7|229
1611289800000|2021-01-22 04:30:00|28668.2|28661.2|28665.7|28658.7|28673.2|28666.2|28663.2|28656.2|61
1611290100000|2021-01-22 04:35:00|28668.2|28661.2|28670.7|28663.7|28680.7|28673.7|28665.7|28658.7|142
1611290400000|2021-01-22 04:40:00|28675.7|28668.7|28670.7|28663.7|28680.7|28673.7|28665.7|28658.7|183
1611290700000|2021-01-22 04:45:00|28665.7|28658.7|28660.7|28653.7|28665.7|28658.7|28655.7|28648.7|98
1611291000000|2021-01-22 04:50:00|28658.2|28651.2|28655.7|28648.7|28660.7|28653.7|28655.7|28648.7|46
1611291300000|2021-01-22 04:55:00|28658.2|28651.2|28660.7|28653.7|28670.7|28663.7|28655.7|28648.7|70
1611291600000|2021-01-22 05:00:00|28663.2|28656.2|28680.7|28673.7|28685.7|28678.7|28660.7|28653.7|230
1611291900000|2021-01-22 05:05:00|28683.2|28676.2|28685.7|28678.7|28690.7|28683.7|28680.7|28673.7|176
1611292200000|2021-01-22 05:10:00|28688.2|28681.2|28685.7|28678.7|28695.7|28688.7|28680.7|28673.7|142
1611292500000|2021-01-22 05:15:00|28680.7|28673.7|28680.7|28673.7|28683.2|28676.2|28670.7|28663.7|225
1611292800000|2021-01-22 05:20:00|28678.2|28671.2|28695.7|28688.7|28695.7|28688.7|28675.7|28668.7|157
1611293100000|2021-01-22 05:25:00|28690.7|28683.7|28695.7|28688.7|28700.7|28693.7|28683.2|28676.2|219
1611293400000|2021-01-22 05:30:00|28690.7|28683.7|28683.2|28676.2|28695.7|28688.7|28680.7|28673.7|128
1611293700000|2021-01-22 05:35:00|28680.7|28673.7|28685.7|28678.7|28690.7|28683.7|28675.7|28668.7|168
1611294000000|2021-01-22 05:40:00|28683.2|28676.2|28675.7|28668.7|28685.7|28678.7|28670.7|28663.7|201
1611294300000|2021-01-22 05:45:00|28673.2|28666.2|28670.7|28663.7|28673.2|28666.2|28665.7|28658.7|335
1611294600000|2021-01-22 05:50:00|28673.2|28666.2|28665.7|28658.7|28680.7|28673.7|28660.7|28653.7|349
1611294900000|2021-01-22 05:55:00|28660.7|28653.7|28645.7|28638.7|28670.7|28663.7|28645.7|28638.7|1501
1611295200000|2021-01-22 06:00:00|28650.7|28643.7|28645.7|28638.7|28655.7|28648.7|28625.7|28618.7|1939
1611295500000|2021-01-22 06:05:00|28643.2|28636.2|28645.7|28638.7|28655.7|28648.7|28640.7|28633.7|572
1611295800000|2021-01-22 06:10:00|28640.7|28633.7|28650.7|28643.7|28660.7|28653.7|28635.7|28628.7|371
1611296100000|2021-01-22 06:15:00|28645.7|28638.7|28643.2|28636.2|28650.7|28643.7|28635.7|28628.7|175
1611296400000|2021-01-22 06:20:00|28645.7|28638.7|28648.2|28641.2|28650.7|28643.7|28645.7|28638.7|15
1611296700000|2021-01-22 06:25:00|28650.7|28643.7|28653.2|28646.2|28655.7|28648.7|28648.2|28641.2|24
1611297000000|2021-01-22 06:30:00|28655.7|28648.7|28653.2|28646.2|28655.7|28648.7|28645.7|28638.7|18
1611297900000|2021-01-22 06:45:00|28650.7|28643.7|28650.7|28643.7|28650.7|28643.7|28650.7|28643.7|0
1611298200000|2021-01-22 06:50:00|28655.7|28648.7|28645.7|28638.7|28655.7|28648.7|28645.7|28638.7|5
1611298500000|2021-01-22 06:55:00|28640.7|28633.7|28630.7|28623.7|28640.7|28633.7|28630.7|28623.7|12
1611298800000|2021-01-22 07:00:00|28628.2|28621.2|28618.2|28611.2|28640.7|28633.7|28618.2|28611.2|115
1611299100000|2021-01-22 07:05:00|28620.7|28613.7|28620.7|28613.7|28625.7|28618.7|28618.2|28611.2|14
1611299400000|2021-01-22 07:10:00|28618.2|28611.2|28610.7|28603.7|28620.7|28613.7|28610.7|28603.7|61
1611299700000|2021-01-22 07:15:00|28605.7|28598.7|28615.7|28608.7|28615.7|28608.7|28605.7|28598.7|44
1611300000000|2021-01-22 07:20:00|28610.7|28603.7|28608.2|28601.2|28618.2|28611.2|28603.2|28596.2|53
1611300300000|2021-01-22 07:25:00|28610.7|28603.7|28605.7|28598.7|28615.7|28608.7|28605.7|28598.7|63
1611300600000|2021-01-22 07:30:00|28600.7|28593.7|28595.7|28588.7|28600.7|28593.7|28570.7|28563.7|197
1611300900000|2021-01-22 07:35:00|28598.2|28591.2|28590.7|28583.7|28600.7|28593.7|28588.2|28581.2|33
1611301200000|2021-01-22 07:40:00|28585.7|28578.7|28570.7|28563.7|28585.7|28578.7|28570.7|28563.7|170
1611301500000|2021-01-22 07:45:00|28568.2|28561.2|28580.7|28573.7|28590.7|28583.7|28565.7|28558.7|113
1611301800000|2021-01-22 07:50:00|28578.2|28571.2|28573.2|28566.2|28583.2|28576.2|28565.7|28558.7|67
1611302100000|2021-01-22 07:55:00|28570.7|28563.7|28585.7|28578.7|28585.7|28578.7|28560.7|28553.7|60
1611302400000|2021-01-22 08:00:00|28580.7|28573.7|28575.7|28568.7|28588.2|28581.2|28560.7|28553.7|156
1611302700000|2021-01-22 08:05:00|28578.2|28571.2|28570.7|28563.7|28585.7|28578.7|28565.7|28558.7|96
1611303000000|2021-01-22 08:10:00|28565.7|28558.7|28550.7|28543.7|28565.7|28558.7|28545.7|28538.7|205
1611303300000|2021-01-22 08:15:00|28555.7|28548.7|28480.7|28473.7|28555.7|28548.7|28470.7|28463.7|806
1611303600000|2021-01-22 08:20:00|28478.2|28471.2|28465.7|28458.7|28478.2|28471.2|28450.7|28443.7|526
1611303900000|2021-01-22 08:25:00|28460.7|28453.7|28475.7|28468.7|28495.7|28488.7|28455.7|28448.7|318
1611304200000|2021-01-22 08:30:00|28473.2|28466.2|28490.7|28483.7|28500.7|28493.7|28465.7|28458.7|139
1611304500000|2021-01-22 08:35:00|28488.2|28481.2|28500.7|28493.7|28508.2|28501.2|28485.7|28478.7|109
1611304800000|2021-01-22 08:40:00|28498.2|28491.2|28500.7|28493.7|28505.7|28498.7|28480.7|28473.7|202
1611305100000|2021-01-22 08:45:00|28495.7|28488.7|28500.7|28493.7|28525.7|28518.7|28490.7|28483.7|141
1611305400000|2021-01-22 08:50:00|28505.7|28498.7|28515.7|28508.7|28520.7|28513.7|28495.7|28488.7|214
1611305700000|2021-01-22 08:55:00|28513.2|28506.2|28535.7|28528.7|28540.7|28533.7|28510.7|28503.7|266
1611306000000|2021-01-22 09:00:00|28538.2|28531.2|28543.2|28536.2|28555.7|28548.7|28530.7|28523.7|300
1611306300000|2021-01-22 09:05:00|28545.7|28538.7|28510.7|28503.7|28553.2|28546.2|28510.7|28503.7|112
1611306600000|2021-01-22 09:10:00|28515.7|28508.7|28500.7|28493.7|28520.7|28513.7|28488.2|28481.2|239
1611306900000|2021-01-22 09:15:00|28498.2|28491.2|28495.7|28488.7|28505.7|28498.7|28485.7|28478.7|72
1611307200000|2021-01-22 09:20:00|28493.2|28486.2|28500.7|28493.7|28503.2|28496.2|28480.7|28473.7|138
1611307500000|2021-01-22 09:25:00|28495.7|28488.7|28495.7|28488.7|28495.7|28488.7|28485.7|28478.7|61
1611307800000|2021-01-22 09:30:00|28490.7|28483.7|28460.7|28453.7|28490.7|28483.7|28455.7|28448.7|157
1611308100000|2021-01-22 09:35:00|28463.2|28456.2|28463.2|28456.2|28475.7|28468.7|28455.7|28448.7|120
1611308400000|2021-01-22 09:40:00|28460.7|28453.7|28435.7|28428.7|28465.7|28458.7|28433.2|28426.2|130
1611308700000|2021-01-22 09:45:00|28438.2|28431.2|28435.7|28428.7|28440.7|28433.7|28410.7|28403.7|256
1611309000000|2021-01-22 09:50:00|28430.7|28423.7|28455.7|28448.7|28455.7|28448.7|28430.7|28423.7|88
1611309300000|2021-01-22 09:55:00|28453.2|28446.2|28445.7|28438.7|28455.7|28448.7|28440.7|28433.7|32
1611309600000|2021-01-22 10:00:00|28450.7|28443.7|28460.7|28453.7|28460.7|28453.7|28438.2|28431.2|102
1611309900000|2021-01-22 10:05:00|28463.2|28456.2|28465.7|28458.7|28465.7|28458.7|28458.2|28451.2|40
1611310200000|2021-01-22 10:10:00|28470.7|28463.7|28460.7|28453.7|28470.7|28463.7|28460.7|28453.7|27
1611310500000|2021-01-22 10:15:00|28465.7|28458.7|28450.7|28443.7|28465.7|28458.7|28450.7|28443.7|88
1611310800000|2021-01-22 10:20:00|28455.7|28448.7|28465.7|28458.7|28465.7|28458.7|28455.7|28448.7|30
1611311100000|2021-01-22 10:25:00|28470.7|28463.7|28475.7|28468.7|28478.2|28471.2|28468.2|28461.2|100
1611311400000|2021-01-22 10:30:00|28478.2|28471.2|28473.2|28466.2|28480.7|28473.7|28470.7|28463.7|47
1611311700000|2021-01-22 10:35:00|28470.7|28463.7|28470.7|28463.7|28475.7|28468.7|28465.7|28458.7|34
1611312000000|2021-01-22 10:40:00|28468.2|28461.2|28463.2|28456.2|28475.7|28468.7|28460.7|28453.7|45
1611312300000|2021-01-22 10:45:00|28465.7|28458.7|28475.7|28468.7|28480.7|28473.7|28455.7|28448.7|42
1611312600000|2021-01-22 10:50:00|28473.2|28466.2|28450.7|28443.7|28475.7|28468.7|28445.7|28438.7|93
1611312900000|2021-01-22 10:55:00|28453.2|28446.2|28455.7|28448.7|28460.7|28453.7|28450.7|28443.7|28
1611313200000|2021-01-22 11:00:00|28460.7|28453.7|28480.7|28473.7|28480.7|28473.7|28458.2|28451.2|85
1611313500000|2021-01-22 11:05:00|28478.2|28471.2|28460.7|28453.7|28478.2|28471.2|28455.7|28448.7|46
1611313800000|2021-01-22 11:10:00|28458.2|28451.2|28450.7|28443.7|28460.7|28453.7|28450.7|28443.7|147
1611314100000|2021-01-22 11:15:00|28445.7|28438.7|28435.7|28428.7|28450.7|28443.7|28435.7|28428.7|65
1611314400000|2021-01-22 11:20:00|28440.7|28433.7|28435.7|28428.7|28445.7|28438.7|28425.7|28418.7|54
1611314700000|2021-01-22 11:25:00|28430.7|28423.7|28445.7|28438.7|28450.7|28443.7|28420.7|28413.7|100
1611315000000|2021-01-22 11:30:00|28443.2|28436.2|28448.2|28441.2|28450.7|28443.7|28430.7|28423.7|47
1611315300000|2021-01-22 11:35:00|28445.7|28438.7|28435.7|28428.7|28458.2|28451.2|28435.7|28428.7|122
1611315600000|2021-01-22 11:40:00|28438.2|28431.2|28450.7|28443.7|28450.7|28443.7|28435.7|28428.7|67
1611315900000|2021-01-22 11:45:00|28445.7|28438.7|28465.7|28458.7|28465.7|28458.7|28445.7|28438.7|46
1611316200000|2021-01-22 11:50:00|28463.2|28456.2|28465.7|28458.7|28470.7|28463.7|28460.7|28453.7|39
1611316500000|2021-01-22 11:55:00|28468.2|28461.2|28465.7|28458.7|28470.7|28463.7|28460.7|28453.7|36
1611316800000|2021-01-22 12:00:00|28468.2|28461.2|28470.7|28463.7|28475.7|28468.7|28460.7|28453.7|56
1611317100000|2021-01-22 12:05:00|28473.2|28466.2|28463.2|28456.2|28475.7|28468.7|28460.7|28453.7|30
1611317400000|2021-01-22 12:10:00|28465.7|28458.7|28468.2|28461.2|28470.7|28463.7|28460.7|28453.7|41
1611317700000|2021-01-22 12:15:00|28470.7|28463.7|28463.2|28456.2|28470.7|28463.7|28460.7|28453.7|27
1611318000000|2021-01-22 12:20:00|28460.7|28453.7|28455.7|28448.7|28465.7|28458.7|28455.7|28448.7|27
1611318300000|2021-01-22 12:25:00|28458.2|28451.2|28448.2|28441.2|28460.7|28453.7|28445.7|28438.7|51
1611318600000|2021-01-22 12:30:00|28450.7|28443.7|28450.7|28443.7|28465.7|28458.7|28445.7|28438.7|64
1611318900000|2021-01-22 12:35:00|28448.2|28441.2|28455.7|28448.7|28465.7|28458.7|28448.2|28441.2|43
1611319200000|2021-01-22 12:40:00|28458.2|28451.2|28450.7|28443.7|28460.7|28453.7|28445.7|28438.7|87
1611319500000|2021-01-22 12:45:00|28453.2|28446.2|28460.7|28453.7|28460.7|28453.7|28445.7|28438.7|56
1611319800000|2021-01-22 12:50:00|28465.7|28458.7|28470.7|28463.7|28475.7|28468.7|28465.7|28458.7|33
1611320100000|2021-01-22 12:55:00|28475.7|28468.7|28470.7|28463.7|28480.7|28473.7|28468.2|28461.2|48
1611320400000|2021-01-22 13:00:00|28475.7|28468.7|28470.7|28463.7|28475.7|28468.7|28465.7|28458.7|36
1611320700000|2021-01-22 13:05:00|28468.2|28461.2|28485.7|28478.7|28485.7|28478.7|28460.7|28453.7|44
1611321000000|2021-01-22 13:10:00|28483.2|28476.2|28483.2|28476.2|28485.7|28478.7|28480.7|28473.7|28
1611321300000|2021-01-22 13:15:00|28480.7|28473.7|28475.7|28468.7|28483.2|28476.2|28473.2|28466.2|35
1611321600000|2021-01-22 13:20:00|28478.2|28471.2|28475.7|28468.7|28480.7|28473.7|28475.7|28468.7|123
1611321900000|2021-01-22 13:25:00|28480.7|28473.7|28485.7|28478.7|28485.7|28478.7|28475.7|28468.7|62
1611322200000|2021-01-22 13:30:00|28483.2|28476.2|28480.7|28473.7|28483.2|28476.2|28475.7|28468.7|28
1611322500000|2021-01-22 13:35:00|28475.7|28468.7|28485.7|28478.7|28485.7|28478.7|28475.7|28468.7|194
1611322800000|2021-01-22 13:40:00|28490.7|28483.7|28515.7|28508.7|28518.2|28511.2|28485.7|28478.7|206
1611323100000|2021-01-22 13:45:00|28518.2|28511.2|28518.2|28511.2|28525.7|28518.7|28510.7|28503.7|136
1611323400000|2021-01-22 13:50:00|28515.7|28508.7|28510.7|28503.7|28525.7|28518.7|28510.7|28503.7|47
1611323700000|2021-01-22 13:55:00|28515.7|28508.7|28520.7|28513.7|28520.7|28513.7|28505.7|28498.7|64
1611324000000|2021-01-22 14:00:00|28515.7|28508.7|28540.7|28533.7|28545.7|28538.7|28515.7|28508.7|161
1611324300000|2021-01-22 14:05:00|28535.7|28528.7|28530.7|28523.7|28540.7|28533.7|28530.7|28523.7|84
1611324600000|2021-01-22 14:10:00|28535.7|28528.7|28525.7|28518.7|28535.7|28528.7|28525.7|28518.7|41
1611324900000|2021-01-22 14:15:00|28530.7|28523.7|28535.7|28528.7|28535.7|28528.7|28525.7|28518.7|45
1611325200000|2021-01-22 14:20:00|28530.7|28523.7|28538.2|28531.2|28543.2|28536.2|28528.2|28521.2|64
1611325500000|2021-01-22 14:25:00|28535.7|28528.7|28540.7|28533.7|28545.7|28538.7|28530.7|28523.7|57
1611325800000|2021-01-22 14:30:00|28545.7|28538.7|28545.7|28538.7|28560.7|28553.7|28535.7|28528.7|235
1611326100000|2021-01-22 14:35:00|28550.7|28543.7|28555.7|28548.7|28560.7|28553.7|28545.7|28538.7|167
1611326400000|2021-01-22 14:40:00|28553.2|28546.2|28545.7|28538.7|28555.7|28548.7|28540.7|28533.7|140
1611326700000|2021-01-22 14:45:00|28553.2|28546.2|28560.7|28553.7|28575.7|28568.7|28545.7|28538.7|295
1611327000000|2021-01-22 14:50:00|28563.2|28556.2|28575.7|28568.7|28580.7|28573.7|28560.7|28553.7|162
1611327300000|2021-01-22 14:55:00|28573.2|28566.2|28575.7|28568.7|28585.7|28578.7|28560.7|28553.7|100
1611327600000|2021-01-22 15:00:00|28578.2|28571.2|28570.7|28563.7|28588.2|28581.2|28565.7|28558.7|132
1611327900000|2021-01-22 15:05:00|28573.2|28566.2|28570.7|28563.7|28580.7|28573.7|28565.7|28558.7|104
1611328200000|2021-01-22 15:10:00|28565.7|28558.7|28565.7|28558.7|28568.2|28561.2|28555.7|28548.7|68
1611328500000|2021-01-22 15:15:00|28563.2|28556.2|28563.2|28556.2|28575.7|28568.7|28560.7|28553.7|79
1611328800000|2021-01-22 15:20:00|28565.7|28558.7|28545.7|28538.7|28565.7|28558.7|28545.7|28538.7|49
1611329100000|2021-01-22 15:25:00|28540.7|28533.7|28540.7|28533.7|28545.7|28538.7|28530.7|28523.7|171
1611329400000|2021-01-22 15:30:00|28535.7|28528.7|28535.7|28528.7|28550.7|28543.7|28530.7|28523.7|164
1611329700000|2021-01-22 15:35:00|28538.2|28531.2|28530.7|28523.7|28540.7|28533.7|28525.7|28518.7|114
1611330000000|2021-01-22 15:40:00|28533.2|28526.2|28535.7|28528.7|28540.7|28533.7|28525.7|28518.7|105
1611330300000|2021-01-22 15:45:00|28533.2|28526.2|28535.7|28528.7|28543.2|28536.2|28525.7|28518.7|47
1611330600000|2021-01-22 15:50:00|28538.2|28531.2|28540.7|28533.7|28550.7|28543.7|28535.7|28528.7|101
1611330900000|2021-01-22 15:55:00|28545.7|28538.7|28555.7|28548.7|28560.7|28553.7|28540.7|28533.7|57
1611331200000|2021-01-22 16:00:00|28550.7|28543.7|28570.7|28563.7|28575.7|28568.7|28550.7|28543.7|61
1611331500000|2021-01-22 16:05:00|28575.7|28568.7|28570.7|28563.7|28580.7|28573.7|28565.7|28558.7|143
1611331800000|2021-01-22 16:10:00|28565.7|28558.7|28560.7|28553.7|28565.7|28558.7|28560.7|28553.7|59
1611332100000|2021-01-22 16:15:00|28563.2|28556.2|28560.7|28553.7|28565.7|28558.7|28555.7|28548.7|67
1611332400000|2021-01-22 16:20:00|28565.7|28558.7|28555.7|28548.7|28568.2|28561.2|28550.7|28543.7|87
1611332700000|2021-01-22 16:25:00|28550.7|28543.7|28555.7|28548.7|28570.7|28563.7|28550.7|28543.7|93
1611333000000|2021-01-22 16:30:00|28550.7|28543.7|28575.7|28568.7|28580.7|28573.7|28545.7|28538.7|104
1611333300000|2021-01-22 16:35:00|28580.7|28573.7|28590.7|28583.7|28590.7|28583.7|28570.7|28563.7|107
1611333600000|2021-01-22 16:40:00|28595.7|28588.7|28590.7|28583.7|28595.7|28588.7|28590.7|28583.7|44
1611333900000|2021-01-22 16:45:00|28588.2|28581.2|28605.7|28598.7|28605.7|28598.7|28585.7|28578.7|64
1611334200000|2021-01-22 16:50:00|28603.2|28596.2|28615.7|28608.7|28625.7|28618.7|28600.7|28593.7|294
1611334500000|2021-01-22 16:55:00|28618.2|28611.2|28620.7|28613.7|28625.7|28618.7|28610.7|28603.7|166
1611334800000|2021-01-22 17:00:00|28625.7|28618.7|28625.7|28618.7|28645.7|28638.7|28625.7|28618.7|291
1611335100000|2021-01-22 17:05:00|28620.7|28613.7|28615.7|28608.7|28620.7|28613.7|28610.7|28603.7|211
1611335400000|2021-01-22 17:10:00|28618.2|28611.2|28620.7|28613.7|28625.7|28618.7|28615.7|28608.7|45
1611335700000|2021-01-22 17:15:00|28625.7|28618.7|28640.7|28633.7|28640.7|28633.7|28625.7|28618.7|51
1611336000000|2021-01-22 17:20:00|28638.2|28631.2|28640.7|28633.7|28640.7|28633.7|28638.2|28631.2|28
1611336300000|2021-01-22 17:25:00|28643.2|28636.2|28640.7|28633.7|28655.7|28648.7|28640.7|28633.7|249
1611336600000|2021-01-22 17:30:00|28635.7|28628.7|28640.7|28633.7|28645.7|28638.7|28635.7|28628.7|54
1611336900000|2021-01-22 17:35:00|28643.2|28636.2|28640.7|28633.7|28645.7|28638.7|28635.7|28628.7|67
1611337200000|2021-01-22 17:40:00|28635.7|28628.7|28650.7|28643.7|28655.7|28648.7|28635.7|28628.7|74
1611337500000|2021-01-22 17:45:00|28645.7|28638.7|28645.7|28638.7|28650.7|28643.7|28640.7|28633.7|49
1611337800000|2021-01-22 17:50:00|28643.2|28636.2|28650.7|28643.7|28650.7|28643.7|28640.7|28633.7|54
1611338100000|2021-01-22 17:55:00|28645.7|28638.7|28645.7|28638.7|28655.7|28648.7|28645.7|28638.7|37
1611338400000|2021-01-22 18:00:00|28648.2|28641.2|28655.7|28648.7|28660.7|28653.7|28645.7|28638.7|97
1611338700000|2021-01-22 18:05:00|28653.2|28646.2|28630.7|28623.7|28653.2|28646.2|28630.7|28623.7|216
1611339000000|2021-01-22 18:10:00|28625.7|28618.7|28635.7|28628.7|28635.7|28628.7|28625.7|28618.7|67
1611339300000|2021-01-22 18:15:00|28630.7|28623.7|28635.7|28628.7|28640.7|28633.7|28630.7|28623.7|25
1611339600000|2021-01-22 18:20:00|28633.2|28626.2|28640.7|28633.7|28640.7|28633.7|28628.2|28621.2|156
1611339900000|2021-01-22 18:25:00|28635.7|28628.7|28635.7|28628.7|28635.7|28628.7|28635.7|28628.7|17
1611340200000|2021-01-22 18:30:00|28640.7|28633.7|28650.7|28643.7|28650.7|28643.7|28640.7|28633.7|36
1611340500000|2021-01-22 18:35:00|28655.7|28648.7|28665.7|28658.7|28665.7|28658.7|28650.7|28643.7|63
1611340800000|2021-01-22 18:40:00|28663.2|28656.2|28665.7|28658.7|28670.7|28663.7|28660.7|28653.7|71
1611341100000|2021-01-22 18:45:00|28663.2|28656.2|28660.7|28653.7|28665.7|28658.7|28660.7|28653.7|73
1611341400000|2021-01-22 18:50:00|28665.7|28658.7|28660.7|28653.7|28665.7|28658.7|28655.7|28648.7|59
1611341700000|2021-01-22 18:55:00|28663.2|28656.2|28645.7|28638.7|28665.7|28658.7|28645.7|28638.7|64
1611342000000|2021-01-22 19:00:00|28648.2|28641.2|28655.7|28648.7|28660.7|28653.7|28645.7|28638.7|45
1611342300000|2021-01-22 19:05:00|28650.7|28643.7|28655.7|28648.7|28655.7|28648.7|28650.7|28643.7|67
1611342600000|2021-01-22 19:10:00|28650.7|28643.7|28660.7|28653.7|28660.7|28653.7|28650.7|28643.7|33
1611342900000|2021-01-22 19:15:00|28655.7|28648.7|28660.7|28653.7|28665.7|28658.7|28655.7|28648.7|79
1611343200000|2021-01-22 19:20:00|28665.7|28658.7|28670.7|28663.7|28675.7|28668.7|28660.7|28653.7|77
1611343500000|2021-01-22 19:25:00|28665.7|28658.7|28653.2|28646.2|28665.7|28658.7|28650.7|28643.7|91
1611343800000|2021-01-22 19:30:00|28655.7|28648.7|28650.7|28643.7|28660.7|28653.7|28650.7|28643.7|31
1611344100000|2021-01-22 19:35:00|28653.2|28646.2|28655.7|28648.7|28655.7|28648.7|28650.7|28643.7|42
1611344400000|2021-01-22 19:40:00|28650.7|28643.7|28645.7|28638.7|28650.7|28643.7|28645.7|28638.7|27
1611344700000|2021-01-22 19:45:00|28643.2|28636.2|28640.7|28633.7|28650.7|28643.7|28640.7|28633.7|39
1611345000000|2021-01-22 19:50:00|28645.7|28638.7|28650.7|28643.7|28655.7|28648.7|28645.7|28638.7|65
1611345300000|2021-01-22 19:55:00|28653.2|28646.2|28660.7|28653.7|28660.7|28653.7|28650.7|28643.7|50
1611345600000|2021-01-22 20:00:00|28665.7|28658.7|28660.7|28653.7|28665.7|28658.7|28655.7|28648.7|44
1611345900000|2021-01-22 20:05:00|28655.7|28648.7|28655.7|28648.7|28660.7|28653.7|28655.7|28648.7|28
1611346200000|2021-01-22 20:10:00|28650.7|28643.7|28645.7|28638.7|28650.7|28643.7|28640.7|28633.7|53
1611346500000|2021-01-22 20:15:00|28648.2|28641.2|28640.7|28633.7|28655.7|28648.7|28640.7|28633.7|79
1611346800000|2021-01-22 20:20:00|28645.7|28638.7|28650.7|28643.7|28655.7|28648.7|28640.7|28633.7|97
1611347100000|2021-01-22 20:25:00|28645.7|28638.7|28655.7|28648.7|28660.7|28653.7|28645.7|28638.7|118
1611347400000|2021-01-22 20:30:00|28653.2|28646.2|28655.7|28648.7|28658.2|28651.2|28635.7|28628.7|80
1611347700000|2021-01-22 20:35:00|28660.7|28653.7|28665.7|28658.7|28680.7|28673.7|28660.7|28653.7|160
1611348000000|2021-01-22 20:40:00|28668.2|28661.2|28670.7|28663.7|28670.7|28663.7|28665.7|28658.7|17
1611348300000|2021-01-22 20:45:00|28668.2|28661.2|28665.7|28658.7|28670.7|28663.7|28655.7|28648.7|95
1611348600000|2021-01-22 20:50:00|28660.7|28653.7|28680.7|28673.7|28680.7|28673.7|28660.7|28653.7|114
1611348900000|2021-01-22 20:55:00|28675.7|28668.7|28620.7|28613.7|28675.7|28668.7|28620.7|28613.7|432
1611349200000|2021-01-22 21:00:00|28623.2|28616.2|28613.2|28606.2|28625.7|28618.7|28605.7|28598.7|106
1611349500000|2021-01-22 21:05:00|28615.7|28608.7|28620.7|28613.7|28625.7|28618.7|28613.2|28606.2|15
1611349800000|2021-01-22 21:10:00|28625.7|28618.7|28634.7|28619.7|28637.2|28628.7|28625.7|28618.7|40
1611350100000|2021-01-22 21:15:00|28632.2|28617.2|28619.7|28604.7|28634.7|28619.7|28619.7|28604.7|3
1611350400000|2021-01-22 21:20:00|28614.7|28599.7|28619.7|28604.7|28619.7|28604.7|28614.7|28599.7|9
1611351000000|2021-01-22 21:30:00|28617.2|28602.2|28614.7|28599.7|28617.2|28602.2|28614.7|28599.7|3
1611351300000|2021-01-22 21:35:00|28619.7|28604.7|28614.7|28599.7|28622.2|28607.2|28614.7|28599.7|12
1611351600000|2021-01-22 21:40:00|28612.2|28597.2|28612.2|28597.2|28612.2|28597.2|28612.2|28597.2|3
1611351900000|2021-01-22 21:45:00|28609.7|28594.7|28634.7|28619.7|28634.7|28619.7|28607.2|28592.2|53
1611352200000|2021-01-22 21:50:00|28632.2|28617.2|28634.7|28619.7|28637.2|28622.2|28632.2|28617.2|12
1611352500000|2021-01-22 21:55:00|28632.2|28617.2|28612|28582|28634.7|28619.7|28597.2|28580.9|43
1611529200000|2021-01-24 23:00:00|28644.7|28629.7|28657.2|28642.2|28667.2|28652.2|28639.7|28624.7|41
1611529500000|2021-01-24 23:05:00|28654.7|28639.7|28657.2|28642.2|28659.7|28644.7|28649.7|28634.7|22
1611529800000|2021-01-24 23:10:00|28659.7|28644.7|28657.2|28642.2|28662.2|28647.2|28652.2|28637.2|5
1611530100000|2021-01-24 23:15:00|28654.7|28639.7|28647.2|28632.2|28654.7|28639.7|28644.7|28629.7|11
1611530400000|2021-01-24 23:20:00|28657.2|28642.2|28657.2|28642.2|28669.7|28654.7|28652.2|28637.2|104
1611530700000|2021-01-24 23:25:00|28654.7|28639.7|28664.7|28649.7|28664.7|28649.7|28654.7|28639.7|36
1611531000000|2021-01-24 23:30:00|28662.2|28647.2|28660.7|28653.7|28670.7|28663.7|28648.2|28641.2|14554
1611531300000|2021-01-24 23:35:00|28655.7|28648.7|28650.7|28643.7|28660.7|28653.7|28645.7|28638.7|160
1611531600000|2021-01-24 23:40:00|28653.2|28646.2|28670.7|28663.7|28675.7|28668.7|28650.7|28643.7|203
1611531900000|2021-01-24 23:45:00|28673.2|28666.2|28720.7|28713.7|28730.7|28723.7|28673.2|28666.2|655
1611532200000|2021-01-24 23:50:00|28715.7|28708.7|28730.7|28723.7|28730.7|28723.7|28710.7|28703.7|173
1611532500000|2021-01-24 23:55:00|28725.7|28718.7|28718.2|28711.2|28725.7|28718.7|28700.7|28693.7|297
1611532800000|2021-01-25 00:00:00|28710.7|28703.7|28615.7|28608.7|28720.7|28713.7|28605.7|28598.7|1364
1611533100000|2021-01-25 00:05:00|28618.2|28611.2|28620.7|28613.7|28640.7|28633.7|28560.7|28553.7|952
1611533400000|2021-01-25 00:10:00|28618.2|28611.2|28645.7|28638.7|28655.7|28648.7|28595.7|28588.7|352
1611533700000|2021-01-25 00:15:00|28640.7|28633.7|28603.2|28596.2|28645.7|28638.7|28600.7|28593.7|630
1611534000000|2021-01-25 00:20:00|28605.7|28598.7|28618.2|28611.2|28640.7|28633.7|28603.2|28596.2|325
1611534300000|2021-01-25 00:25:00|28615.7|28608.7|28658.2|28651.2|28663.2|28656.2|28590.7|28583.7|279
1611534600000|2021-01-25 00:30:00|28655.7|28648.7|28675.7|28668.7|28685.7|28678.7|28650.7|28643.7|342
1611534900000|2021-01-25 00:35:00|28683.2|28676.2|28673.2|28666.2|28690.7|28683.7|28670.7|28663.7|292
1611535200000|2021-01-25 00:40:00|28675.7|28668.7|28690.7|28683.7|28690.7|28683.7|28663.2|28656.2|191
1611535500000|2021-01-25 00:45:00|28695.7|28688.7|28700.7|28693.7|28710.7|28703.7|28675.7|28668.7|344
1611535800000|2021-01-25 00:50:00|28705.7|28698.7|28765.7|28758.7|28765.7|28758.7|28705.7|28698.7|569
1611536100000|2021-01-25 00:55:00|28763.2|28756.2|28770.7|28763.7|28783.2|28776.2|28748.2|28741.2|763
1611536400000|2021-01-25 01:00:00|28765.7|28758.7|28730.7|28723.7|28770.7|28763.7|28720.7|28713.7|412
1611536700000|2021-01-25 01:05:00|28725.7|28718.7|28760.7|28753.7|28760.7|28753.7|28725.7|28718.7|206
1611537000000|2021-01-25 01:10:00|28758.2|28751.2|28753.2|28746.2|28765.7|28758.7|28740.7|28733.7|350
1611537300000|2021-01-25 01:15:00|28755.7|28748.7|28750.7|28743.7|28775.7|28768.7|28745.7|28738.7|292
1611537600000|2021-01-25 01:20:00|28753.2|28746.2|28770.7|28763.7|28770.7|28763.7|28740.7|28733.7|237
1611537900000|2021-01-25 01:25:00|28775.7|28768.7|28750.7|28743.7|28778.2|28771.2|28750.7|28743.7|246
1611538200000|2021-01-25 01:30:00|28753.2|28746.2|28750.7|28743.7|28770.7|28763.7|28750.7|28743.7|234
1611538500000|2021-01-25 01:35:00|28755.7|28748.7|28735.7|28728.7|28760.7|28753.7|28725.7|28718.7|296
1611538800000|2021-01-25 01:40:00|28730.7|28723.7|28735.7|28728.7|28750.7|28743.7|28730.7|28723.7|209
1611539100000|2021-01-25 01:45:00|28733.2|28726.2|28760.7|28753.7|28775.7|28768.7|28730.7|28723.7|213
1611539400000|2021-01-25 01:50:00|28758.2|28751.2|28720.7|28713.7|28760.7|28753.7|28715.7|28708.7|359
1611539700000|2021-01-25 01:55:00|28718.2|28711.2|28715.7|28708.7|28725.7|28718.7|28705.7|28698.7|309
1611540000000|2021-01-25 02:00:00|28720.7|28713.7|28735.7|28728.7|28745.7|28738.7|28715.7|28708.7|265
1611540300000|2021-01-25 02:05:00|28733.2|28726.2|28745.7|28738.7|28750.7|28743.7|28730.7|28723.7|180
1611540600000|2021-01-25 02:10:00|28740.7|28733.7|28720.7|28713.7|28745.7|28738.7|28720.7|28713.7|163
1611540900000|2021-01-25 02:15:00|28725.7|28718.7|28740.7|28733.7|28743.2|28736.2|28718.2|28711.2|143
1611541200000|2021-01-25 02:20:00|28743.2|28736.2|28760.7|28753.7|28760.7|28753.7|28740.7|28733.7|215
1611541500000|2021-01-25 02:25:00|28765.7|28758.7|28750.7|28743.7|28775.7|28768.7|28750.7|28743.7|605
1611541800000|2021-01-25 02:30:00|28753.2|28746.2|28750.7|28743.7|28755.7|28748.7|28740.7|28733.7|157
1611542100000|2021-01-25 02:35:00|28753.2|28746.2|28760.7|28753.7|28763.2|28756.2|28745.7|28738.7|148
1611542400000|2021-01-25 02:40:00|28765.7|28758.7|28760.7|28753.7|28765.7|28758.7|28755.7|28748.7|146
1611542700000|2021-01-25 02:45:00|28763.2|28756.2|28755.7|28748.7|28765.7|28758.7|28750.7|28743.7|163
1611543000000|2021-01-25 02:50:00|28753.2|28746.2|28755.7|28748.7|28763.2|28756.2|28750.7|28743.7|134
1611543300000|2021-01-25 02:55:00|28750.7|28743.7|28750.7|28743.7|28755.7|28748.7|28740.7|28733.7|100
1611543600000|2021-01-25 03:00:00|28753.2|28746.2|28750.7|28743.7|28755.7|28748.7|28735.7|28728.7|190
1611543900000|2021-01-25 03:05:00|28755.7|28748.7|28753.2|28746.2|28758.2|28751.2|28748.2|28741.2|84
1611544200000|2021-01-25 03:10:00|28750.7|28743.7|28750.7|28743.7|28755.7|28748.7|28745.7|28738.7|126
1611544500000|2021-01-25 03:15:00|28745.7|28738.7|28755.7|28748.7|28755.7|28748.7|28745.7|28738.7|46
1611544800000|2021-01-25 03:20:00|28760.7|28753.7|28767.7|28760.7|28768.2|28761.2|28755.2|28748.2|90
1611545100000|2021-01-25 03:25:00|28762.7|28755.7|28767.7|28760.7|28767.7|28760.7|28762.7|28755.7|67
1611545400000|2021-01-25 03:30:00|28765.2|28758.2|28757.7|28750.7|28787.7|28780.7|28757.7|28750.7|319
1611545700000|2021-01-25 03:35:00|28760.2|28753.2|28755.2|28748.2|28762.7|28755.7|28737.7|28730.7|257
1611546000000|2021-01-25 03:40:00|28752.7|28745.7|28757.7|28750.7|28757.7|28750.7|28745.2|28738.2|168
1611546300000|2021-01-25 03:45:00|28755.2|28748.2|28752.7|28745.7|28757.7|28750.7|28747.7|28740.7|65
1611546600000|2021-01-25 03:50:00|28755.2|28748.2|28747.7|28740.7|28762.7|28755.7|28745.2|28738.2|101
1611546900000|2021-01-25 03:55:00|28750.2|28743.2|28727.7|28720.7|28752.7|28745.7|28727.7|28720.7|236
1611547200000|2021-01-25 04:00:00|28730.2|28723.2|28727.7|28720.7|28737.7|28730.7|28727.7|28720.7|89
1611547500000|2021-01-25 04:05:00|28732.7|28725.7|28737.7|28730.7|28737.7|28730.7|28722.7|28715.7|99
1611547800000|2021-01-25 04:10:00|28735.2|28728.2|28737.7|28730.7|28737.7|28730.7|28727.7|28720.7|43
1611548100000|2021-01-25 04:15:00|28740.2|28733.2|28727.7|28720.7|28740.2|28733.2|28727.7|28720.7|129
1611548400000|2021-01-25 04:20:00|28732.7|28725.7|28722.7|28715.7|28732.7|28725.7|28722.7|28715.7|38
1611548700000|2021-01-25 04:25:00|28725.2|28718.2|28737.7|28730.7|28737.7|28730.7|28720.2|28713.2|107
1611549000000|2021-01-25 04:30:00|28740.2|28733.2|28762.7|28755.7|28767.7|28760.7|28737.7|28730.7|184
1611549300000|2021-01-25 04:35:00|28760.2|28753.2|28757.7|28750.7|28762.7|28755.7|28752.7|28745.7|152
1611549600000|2021-01-25 04:40:00|28762.7|28755.7|28762.7|28755.7|28772.7|28765.7|28757.7|28750.7|284
1611549900000|2021-01-25 04:45:00|28765.2|28758.2|28757.7|28750.7|28767.7|28760.7|28755.2|28748.2|63
1611550200000|2021-01-25 04:50:00|28760.2|28753.2|28752.7|28745.7|28762.7|28755.7|28747.7|28740.7|122
1611550500000|2021-01-25 04:55:00|28747.7|28740.7|28732.7|28725.7|28750.2|28743.2|28722.7|28715.7|343
1611550800000|2021-01-25 05:00:00|28735.2|28728.2|28732.7|28725.7|28742.7|28735.7|28732.7|28725.7|157
1611551100000|2021-01-25 05:05:00|28737.7|28730.7|28737.7|28730.7|28745.2|28738.2|28732.7|28725.7|175
1611551400000|2021-01-25 05:10:00|28732.7|28725.7|28732.7|28725.7|28732.7|28725.7|28722.7|28715.7|169
1611551700000|2021-01-25 05:15:00|28727.7|28720.7|28742.7|28735.7|28747.7|28740.7|28727.7|28720.7|172
1611552000000|2021-01-25 05:20:00|28740.2|28733.2|28737.7|28730.7|28740.2|28733.2|28727.7|28720.7|170
1611552300000|2021-01-25 05:25:00|28740.2|28733.2|28737.7|28730.7|28742.7|28735.7|28730.2|28723.2|189
1611552600000|2021-01-25 05:30:00|28740.2|28733.2|28732.7|28725.7|28742.7|28735.7|28732.7|28725.7|336
1611552900000|2021-01-25 05:35:00|28737.7|28730.7|28732.7|28725.7|28737.7|28730.7|28732.7|28725.7|117
1611553200000|2021-01-25 05:40:00|28735.2|28728.2|28732.7|28725.7|28747.7|28740.7|28732.7|28725.7|170
1611553500000|2021-01-25 05:45:00|28730.2|28723.2|28747.7|28740.7|28747.7|28740.7|28727.7|28720.7|193
1611553800000|2021-01-25 05:50:00|28742.7|28735.7|28752.7|28745.7|28757.7|28750.7|28742.7|28735.7|385
1611554100000|2021-01-25 05:55:00|28757.7|28750.7|28805.2|28798.2|28812.7|28805.7|28752.7|28745.7|1149
1611554400000|2021-01-25 06:00:00|28802.7|28795.7|28797.7|28790.7|28817.7|28810.7|28782.7|28775.7|2143
1611554700000|2021-01-25 06:05:00|28802.7|28795.7|28795.2|28788.2|28802.7|28795.7|28787.7|28780.7|698
1611555000000|2021-01-25 06:10:00|28792.7|28785.7|28797.7|28790.7|28802.7|28795.7|28787.7|28780.7|383
1611555300000|2021-01-25 06:15:00|28795.2|28788.2|28802.7|28795.7|28802.7|28795.7|28792.7|28785.7|306
1611555600000|2021-01-25 06:20:00|28797.7|28790.7|28780.2|28773.2|28807.7|28800.7|28780.2|28773.2|412
1611555900000|2021-01-25 06:25:00|28782.7|28775.7|28782.7|28775.7|28785.2|28778.2|28777.7|28770.7|22
1611556200000|2021-01-25 06:30:00|28785.2|28778.2|28782.7|28775.7|28787.7|28780.7|28782.7|28775.7|45
1611556500000|2021-01-25 06:35:00|28785.2|28778.2|28792.7|28785.7|28792.7|28785.7|28785.2|28778.2|19
1611556800000|2021-01-25 06:40:00|28797.7|28790.7|28795.2|28788.2|28802.7|28795.7|28795.2|28788.2|58
1611557100000|2021-01-25 06:45:00|28797.7|28790.7|28797.7|28790.7|28797.7|28790.7|28795.2|28788.2|4
1611557400000|2021-01-25 06:50:00|28795.2|28788.2|28797.7|28790.7|28797.7|28790.7|28795.2|28788.2|15
1611557700000|2021-01-25 06:55:00|28805.2|28798.2|28797.7|28790.7|28807.7|28800.7|28797.7|28790.7|42
1611558000000|2021-01-25 07:00:00|28802.7|28795.7|28802.7|28795.7|28815.2|28808.2|28797.7|28790.7|52
1611558300000|2021-01-25 07:05:00|28800.2|28793.2|28792.7|28785.7|28800.2|28793.2|28787.7|28780.7|26
1611558600000|2021-01-25 07:10:00|28790.2|28783.2|28792.7|28785.7|28792.7|28785.7|28787.7|28780.7|8
1611558900000|2021-01-25 07:15:00|28795.2|28788.2|28797.7|28790.7|28800.2|28793.2|28795.2|28788.2|3
1611559200000|2021-01-25 07:20:00|28792.7|28785.7|28802.7|28795.7|28802.7|28795.7|28792.7|28785.7|21
1611559500000|2021-01-25 07:25:00|28797.7|28790.7|28810.2|28803.2|28812.7|28805.7|28797.7|28790.7|67
1611559800000|2021-01-25 07:30:00|28817.7|28810.7|28815.2|28808.2|28832.7|28825.7|28810.2|28803.2|285
1611560100000|2021-01-25 07:35:00|28812.7|28805.7|28812.7|28805.7|28817.7|28810.7|28805.2|28798.2|31
1611560400000|2021-01-25 07:40:00|28810.2|28803.2|28817.7|28810.7|28817.7|28810.7|28802.7|28795.7|55
1611560700000|2021-01-25 07:45:00|28815.2|28808.2|28812.7|28805.7|28817.7|28810.7|28807.7|28800.7|69
1611561000000|2021-01-25 07:50:00|28817.7|28810.7|28827.7|28820.7|28827.7|28820.7|28812.7|28805.7|116
1611561300000|2021-01-25 07:55:00|28830.2|28823.2|28827.7|28820.7|28837.7|28830.7|28822.7|28815.7|110
1611561600000|2021-01-25 08:00:00|28822.7|28815.7|28807.7|28800.7|28827.7|28820.7|28802.7|28795.7|107
1611561900000|2021-01-25 08:05:00|28805.2|28798.2|28795.2|28788.2|28815.2|28808.2|28782.7|28775.7|121
1611562200000|2021-01-25 08:10:00|28792.7|28785.7|28777.7|28770.7|28802.7|28795.7|28767.7|28760.7|225
1611562500000|2021-01-25 08:15:00|28782.7|28775.7|28772.7|28765.7|28797.7|28790.7|28772.7|28765.7|143
1611562800000|2021-01-25 08:20:00|28775.2|28768.2|28782.7|28775.7|28782.7|28775.7|28757.7|28750.7|123
1611563100000|2021-01-25 08:25:00|28780.2|28773.2|28777.7|28770.7|28782.7|28775.7|28757.7|28750.7|159
1611563400000|2021-01-25 08:30:00|28772.7|28765.7|28792.7|28785.7|28797.7|28790.7|28772.7|28765.7|98
1611563700000|2021-01-25 08:35:00|28790.2|28783.2|28797.7|28790.7|28805.2|28798.2|28790.2|28783.2|73
1611564000000|2021-01-25 08:40:00|28795.2|28788.2|28787.7|28780.7|28797.7|28790.7|28777.7|28770.7|74
1611564300000|2021-01-25 08:45:00|28782.7|28775.7|28792.7|28785.7|28792.7|28785.7|28777.7|28770.7|36
1611564600000|2021-01-25 08:50:00|28790.2|28783.2|28767.7|28760.7|28792.7|28785.7|28767.7|28760.7|78
1611564900000|2021-01-25 08:55:00|28762.7|28755.7|28772.7|28765.7|28775.2|28768.2|28762.7|28755.7|36
1611565200000|2021-01-25 09:00:00|28777.7|28770.7|28767.7|28760.7|28777.7|28770.7|28757.7|28750.7|143
1611565500000|2021-01-25 09:05:00|28762.7|28755.7|28787.7|28780.7|28790.2|28783.2|28762.7|28755.7|78
1611565800000|2021-01-25 09:10:00|28782.7|28775.7|28792.7|28785.7|28797.7|28790.7|28782.7|28775.7|89
1611566100000|2021-01-25 09:15:00|28790.2|28783.2|28772.7|28765.7|28792.7|28785.7|28772.7|28765.7|58
1611566400000|2021-01-25 09:20:00|28775.2|28768.2|28777.7|28770.7|28777.7|28770.7|28772.7|28765.7|50
1611566700000|2021-01-25 09:25:00|28775.2|28768.2|28787.7|28780.7|28787.7|28780.7|28772.7|28765.7|36
1611567000000|2021-01-25 09:30:00|28785.2|28778.2|28787.7|28780.7|28787.7|28780.7|28780.2|28773.2|84
1611567300000|2021-01-25 09:35:00|28782.7|28775.7|28777.7|28770.7|28787.7|28780.7|28777.7|28770.7|63
1611567600000|2021-01-25 09:40:00|28772.7|28765.7|28777.7|28770.7|28782.7|28775.7|28772.7|28765.7|38
1611567900000|2021-01-25 09:45:00|28772.7|28765.7|28757.7|28750.7|28772.7|28765.7|28755.2|28748.2|101
1611568200000|2021-01-25 09:50:00|28755.2|28748.2|28762.7|28755.7|28767.7|28760.7|28752.7|28745.7|74
1611568500000|2021-01-25 09:55:00|28765.2|28758.2|28762.7|28755.7|28767.7|28760.7|28757.7|28750.7|57
1611568800000|2021-01-25 10:00:00|28760.2|28753.2|28762.7|28755.7|28762.7|28755.7|28757.7|28750.7|86
1611569100000|2021-01-25 10:05:00|28760.2|28753.2|28757.7|28750.7|28762.7|28755.7|28742.7|28735.7|141
1611569400000|2021-01-25 10:10:00|28755.2|28748.2|28742.7|28735.7|28755.2|28748.2|28742.7|28735.7|94
1611569700000|2021-01-25 10:15:00|28740.2|28733.2|28752.7|28745.7|28752.7|28745.7|28737.7|28730.7|56
1611570000000|2021-01-25 10:20:00|28755.2|28748.2|28752.7|28745.7|28757.7|28750.7|28752.7|28745.7|45
1611570300000|2021-01-25 10:25:00|28757.7|28750.7|28772.7|28765.7|28772.7|28765.7|28755.2|28748.2|108
1611570600000|2021-01-25 10:30:00|28770.2|28763.2|28772.7|28765.7|28775.2|28768.2|28767.7|28760.7|37
1611570900000|2021-01-25 10:35:00|28777.7|28770.7|28787.7|28780.7|28787.7|28780.7|28772.7|28765.7|54
1611571200000|2021-01-25 10:40:00|28785.2|28778.2|28782.7|28775.7|28787.7|28780.7|28777.7|28770.7|45
1611571500000|2021-01-25 10:45:00|28777.7|28770.7|28782.7|28775.7|28787.7|28780.7|28775.2|28768.2|35
1611571800000|2021-01-25 10:50:00|28785.2|28778.2|28782.7|28775.7|28787.7|28780.7|28782.7|28775.7|26
1611572100000|2021-01-25 10:55:00|28787.7|28780.7|28787.7|28780.7|28787.7|28780.7|28782.7|28775.7|27
1611572400000|2021-01-25 11:00:00|28782.7|28775.7|28787.7|28780.7|28787.7|28780.7|28777.7|28770.7|31
1611572700000|2021-01-25 11:05:00|28792.7|28785.7|28787.7|28780.7|28792.7|28785.7|28782.7|28775.7|66
1611573000000|2021-01-25 11:10:00|28785.2|28778.2|28787.7|28780.7|28787.7|28780.7|28782.7|28775.7|57
1611573300000|2021-01-25 11:15:00|28785.2|28778.2|28782.7|28775.7|28787.7|28780.7|28782.7|28775.7|19
1611573600000|2021-01-25 11:20:00|28787.7|28780.7|28782.7|28775.7|28787.7|28780.7|28782.7|28775.7|18
1611573900000|2021-01-25 11:25:00|28785.2|28778.2|28777.7|28770.7|28787.7|28780.7|28777.7|28770.7|35
1611574200000|2021-01-25 11:30:00|28780.2|28773.2|28787.7|28780.7|28787.7|28780.7|28777.7|28770.7|17
1611574500000|2021-01-25 11:35:00|28782.7|28775.7|28782.7|28775.7|28785.2|28778.2|28782.7|28775.7|37
1611574800000|2021-01-25 11:40:00|28785.2|28778.2|28777.7|28770.7|28785.2|28778.2|28777.7|28770.7|29
1611575100000|2021-01-25 11:45:00|28767.7|28760.7|28762.7|28755.7|28772.7|28765.7|28722.7|28715.7|508
1611575400000|2021-01-25 11:50:00|28767.7|28760.7|28762.7|28755.7|28770.2|28763.2|28760.2|28753.2|37
1611575700000|2021-01-25 11:55:00|28760.2|28753.2|28745.2|28738.2|28762.7|28755.7|28732.7|28725.7|203
1611576000000|2021-01-25 12:00:00|28742.7|28735.7|28730.2|28723.2|28747.7|28740.7|28722.7|28715.7|163
1611576300000|2021-01-25 12:05:00|28732.7|28725.7|28737.7|28730.7|28737.7|28730.7|28727.7|28720.7|85
1611576600000|2021-01-25 12:10:00|28732.7|28725.7|28742.7|28735.7|28747.7|28740.7|28725.2|28718.2|151
1611576900000|2021-01-25 12:15:00|28737.7|28730.7|28737.7|28730.7|28742.7|28735.7|28737.7|28730.7|33
1611577200000|2021-01-25 12:20:00|28740.2|28733.2|28727.7|28720.7|28742.7|28735.7|28727.7|28720.7|46
1611577500000|2021-01-25 12:25:00|28725.2|28718.2|28722.7|28715.7|28727.7|28720.7|28712.7|28705.7|184
1611577800000|2021-01-25 12:30:00|28717.7|28710.7|28707.7|28700.7|28722.7|28715.7|28707.7|28700.7|191
1611578100000|2021-01-25 12:35:00|28705.2|28698.2|28692.7|28685.7|28707.7|28700.7|28682.7|28675.7|156
1611578400000|2021-01-25 12:40:00|28697.7|28690.7|28692.7|28685.7|28700.2|28693.2|28687.7|28680.7|115
1611578700000|2021-01-25 12:45:00|28695.2|28688.2|28692.7|28685.7|28695.2|28688.2|28677.7|28670.7|107
1611579000000|2021-01-25 12:50:00|28690.2|28683.2|28657.7|28650.7|28692.7|28685.7|28647.7|28640.7|281
1611579300000|2021-01-25 12:55:00|28652.7|28645.7|28657.7|28650.7|28662.7|28655.7|28645.2|28638.2|229
1611579600000|2021-01-25 13:00:00|28660.2|28653.2|28675.2|28668.2|28682.7|28675.7|28650.2|28643.2|239
1611579900000|2021-01-25 13:05:00|28672.7|28665.7|28662.7|28655.7|28677.7|28670.7|28657.7|28650.7|173
1611580200000|2021-01-25 13:10:00|28665.2|28658.2|28665.2|28658.2|28667.7|28660.7|28647.7|28640.7|88
1611580500000|2021-01-25 13:15:00|28667.7|28660.7|28662.7|28655.7|28672.7|28665.7|28657.7|28650.7|117
1611580800000|2021-01-25 13:20:00|28657.7|28650.7|28652.7|28645.7|28662.7|28655.7|28642.7|28635.7|147
1611581100000|2021-01-25 13:25:00|28655.2|28648.2|28642.7|28635.7|28662.7|28655.7|28642.7|28635.7|98
1611581400000|2021-01-25 13:30:00|28640.2|28633.2|28622.7|28615.7|28652.7|28645.7|28617.7|28610.7|224
1611581700000|2021-01-25 13:35:00|28625.2|28618.2|28612.7|28605.7|28632.7|28625.7|28612.7|28605.7|492
1611582000000|2021-01-25 13:40:00|28607.7|28600.7|28627.7|28620.7|28627.7|28620.7|28597.7|28590.7|206
1611582300000|2021-01-25 13:45:00|28630.2|28623.2|28647.7|28640.7|28652.7|28645.7|28627.7|28620.7|174
1611582600000|2021-01-25 13:50:00|28652.7|28645.7|28657.7|28650.7|28662.7|28655.7|28647.7|28640.7|296
1611582900000|2021-01-25 13:55:00|28662.7|28655.7|28657.7|28650.7|28667.7|28660.7|28655.2|28648.2|70
1611583200000|2021-01-25 14:00:00|28660.2|28653.2|28667.7|28660.7|28677.7|28670.7|28660.2|28653.2|115
1611583500000|2021-01-25 14:05:00|28670.2|28663.2|28677.7|28670.7|28682.7|28675.7|28667.7|28660.7|116
1611583800000|2021-01-25 14:10:00|28680.2|28673.2|28667.7|28660.7|28682.7|28675.7|28667.7|28660.7|59
1611584100000|2021-01-25 14:15:00|28670.2|28663.2|28677.7|28670.7|28677.7|28670.7|28667.7|28660.7|47
1611584400000|2021-01-25 14:20:00|28672.7|28665.7|28662.7|28655.7|28677.7|28670.7|28662.7|28655.7|56
1611584700000|2021-01-25 14:25:00|28665.2|28658.2|28670.2|28663.2|28677.7|28670.7|28662.7|28655.7|51
1611585000000|2021-01-25 14:30:00|28667.7|28660.7|28687.7|28680.7|28700.2|28693.2|28667.7|28660.7|400
1611585300000|2021-01-25 14:35:00|28692.7|28685.7|28672.7|28665.7|28692.7|28685.7|28667.7|28660.7|346
1611585600000|2021-01-25 14:40:00|28677.7|28670.7|28687.7|28680.7|28687.7|28680.7|28667.7|28660.7|242
1611585900000|2021-01-25 14:45:00|28690.2|28683.2|28662.7|28655.7|28695.2|28688.2|28652.7|28645.7|213
1611586200000|2021-01-25 14:50:00|28657.7|28650.7|28657.7|28650.7|28667.7|28660.7|28647.7|28640.7|259
1611586500000|2021-01-25 14:55:00|28660.2|28653.2|28672.7|28665.7|28687.7|28680.7|28660.2|28653.2|216
1611586800000|2021-01-25 15:00:00|28677.7|28670.7|28722.7|28715.7|28722.7|28715.7|28677.7|28670.7|333
1611587100000|2021-01-25 15:05:00|28717.7|28710.7|28717.7|28710.7|28732.7|28725.7|28712.7|28705.7|239
1611587400000|2021-01-25 15:10:00|28720.2|28713.2|28727.7|28720.7|28727.7|28720.7|28712.7|28705.7|132
1611587700000|2021-01-25 15:15:00|28730.2|28723.2|28732.7|28725.7|28737.7|28730.7|28722.7|28715.7|134
1611588000000|2021-01-25 15:20:00|28737.7|28730.7|28745.2|28738.2|28747.7|28740.7|28732.7|28725.7|233
1611588300000|2021-01-25 15:25:00|28747.7|28740.7|28737.7|28730.7|28747.7|28740.7|28730.2|28723.2|245
1611588600000|2021-01-25 15:30:00|28740.2|28733.2|28732.7|28725.7|28747.7|28740.7|28732.7|28725.7|162
1611588900000|2021-01-25 15:35:00|28730.2|28723.2|28722.7|28715.7|28732.7|28725.7|28717.7|28710.7|221
1611589200000|2021-01-25 15:40:00|28720.2|28713.2|28727.7|28720.7|28732.7|28725.7|28717.7|28710.7|132
1611589500000|2021-01-25 15:45:00|28732.7|28725.7|28702.7|28695.7|28737.7|28730.7|28697.7|28690.7|232
1611589800000|2021-01-25 15:50:00|28697.7|28690.7|28672.7|28665.7|28702.7|28695.7|28650.2|28643.2|580
1611590100000|2021-01-25 15:55:00|28670.2|28663.2|28612.7|28605.7|28672.7|28665.7|28607.7|28600.7|787
1611590400000|2021-01-25 16:00:00|28607.7|28600.7|28560.2|28553.2|28632.7|28625.7|28547.7|28540.7|867
1611590700000|2021-01-25 16:05:00|28557.7|28550.7|28497.7|28490.7|28557.7|28550.7|28482.7|28475.7|1721
1611591000000|2021-01-25 16:10:00|28502.7|28495.7|28567.7|28560.7|28577.7|28570.7|28492.7|28485.7|696
1611591300000|2021-01-25 16:15:00|28565.2|28558.2|28577.7|28570.7|28582.7|28575.7|28537.7|28530.7|602
1611591600000|2021-01-25 16:20:00|28572.7|28565.7|28597.7|28590.7|28610.2|28603.2|28570.2|28563.2|419
1611591900000|2021-01-25 16:25:00|28602.7|28595.7|28572.7|28565.7|28607.7|28600.7|28565.2|28558.2|630
1611592200000|2021-01-25 16:30:00|28577.7|28570.7|28610.2|28603.2|28612.7|28605.7|28555.2|28548.2|555
1611592500000|2021-01-25 16:35:00|28607.7|28600.7|28622.7|28615.7|28622.7|28615.7|28602.7|28595.7|527
1611592800000|2021-01-25 16:40:00|28620.2|28613.2|28655.2|28648.2|28655.2|28648.2|28612.7|28605.7|247
1611593100000|2021-01-25 16:45:00|28657.7|28650.7|28667.7|28660.7|28677.7|28670.7|28647.7|28640.7|496
1611593400000|2021-01-25 16:50:00|28670.2|28663.2|28677.7|28670.7|28682.7|28675.7|28667.7|28660.7|122
1611593700000|2021-01-25 16:55:00|28680.2|28673.2|28682.7|28675.7|28685.2|28678.2|28667.7|28660.7|126
1611594000000|2021-01-25 17:00:00|28687.7|28680.7|28677.7|28670.7|28692.7|28685.7|28677.7|28670.7|104
1611594300000|2021-01-25 17:05:00|28680.2|28673.2|28687.7|28680.7|28690.2|28683.2|28672.7|28665.7|152
1611594600000|2021-01-25 17:10:00|28685.2|28678.2|28652.7|28645.7|28687.7|28680.7|28652.7|28645.7|134
1611594900000|2021-01-25 17:15:00|28655.2|28648.2|28632.7|28625.7|28667.7|28660.7|28627.7|28620.7|150
1611595200000|2021-01-25 17:20:00|28635.2|28628.2|28617.7|28610.7|28657.7|28650.7|28615.2|28608.2|157
1611595500000|2021-01-25 17:25:00|28615.2|28608.2|28627.7|28620.7|28642.7|28635.7|28612.7|28605.7|83
1611595800000|2021-01-25 17:30:00|28625.2|28618.2|28657.7|28650.7|28662.7|28655.7|28612.7|28605.7|180
1611596100000|2021-01-25 17:35:00|28662.7|28655.7|28652.7|28645.7|28667.7|28660.7|28650.2|28643.2|104
1611596400000|2021-01-25 17:40:00|28657.7|28650.7|28667.7|28660.7|28677.7|28670.7|28652.7|28645.7|112
1611596700000|2021-01-25 17:45:00|28670.2|28663.2|28682.7|28675.7|28687.7|28680.7|28667.7|28660.7|102
1611597000000|2021-01-25 17:50:00|28685.2|28678.2|28692.7|28685.7|28702.7|28695.7|28670.2|28663.2|91
1611597300000|2021-01-25 17:55:00|28695.2|28688.2|28692.7|28685.7|28700.2|28693.2|28682.7|28675.7|74
1611597600000|2021-01-25 18:00:00|28695.2|28688.2|28702.7|28695.7|28702.7|28695.7|28687.7|28680.7|69
1611597900000|2021-01-25 18:05:00|28700.2|28693.2|28697.7|28690.7|28702.7|28695.7|28677.7|28670.7|116
1611598200000|2021-01-25 18:10:00|28692.7|28685.7|28712.7|28705.7|28717.7|28710.7|28692.7|28685.7|113
1611598500000|2021-01-25 18:15:00|28707.7|28700.7|28712.7|28705.7|28722.7|28715.7|28702.7|28695.7|61
1611598800000|2021-01-25 18:20:00|28707.7|28700.7|28712.7|28705.7|28727.7|28720.7|28705.2|28698.2|159
1611599100000|2021-01-25 18:25:00|28717.7|28710.7|28712.7|28705.7|28722.7|28715.7|28707.7|28700.7|48
1611599400000|2021-01-25 18:30:00|28715.2|28708.2|28707.7|28700.7|28717.7|28710.7|28705.2|28698.2|26
1611599700000|2021-01-25 18:35:00|28705.2|28698.2|28712.7|28705.7|28717.7|28710.7|28705.2|28698.2|57
1611600000000|2021-01-25 18:40:00|28715.2|28708.2|28707.7|28700.7|28717.7|28710.7|28702.7|28695.7|35
1611600300000|2021-01-25 18:45:00|28710.2|28703.2|28707.7|28700.7|28717.7|28710.7|28700.2|28693.2|36
1611600600000|2021-01-25 18:50:00|28705.2|28698.2|28692.7|28685.7|28705.2|28698.2|28692.7|28685.7|59
1611600900000|2021-01-25 18:55:00|28690.2|28683.2|28697.7|28690.7|28702.7|28695.7|28687.7|28680.7|69
1611601200000|2021-01-25 19:00:00|28700.2|28693.2|28697.7|28690.7|28702.7|28695.7|28682.7|28675.7|66
1611601500000|2021-01-25 19:05:00|28692.7|28685.7|28692.7|28685.7|28705.2|28698.2|28687.7|28680.7|38
1611601800000|2021-01-25 19:10:00|28687.7|28680.7|28680.2|28673.2|28690.2|28683.2|28672.7|28665.7|67
1611602100000|2021-01-25 19:15:00|28677.7|28670.7|28687.7|28680.7|28692.7|28685.7|28672.7|28665.7|156
1611602400000|2021-01-25 19:20:00|28690.2|28683.2|28692.7|28685.7|28702.7|28695.7|28682.7|28675.7|45
1611602700000|2021-01-25 19:25:00|28695.2|28688.2|28702.7|28695.7|28707.7|28700.7|28687.7|28680.7|31
1611603000000|2021-01-25 19:30:00|28705.2|28698.2|28702.7|28695.7|28707.7|28700.7|28697.7|28690.7|35
1611603300000|2021-01-25 19:35:00|28700.2|28693.2|28697.7|28690.7|28707.7|28700.7|28692.7|28685.7|37
1611603600000|2021-01-25 19:40:00|28692.7|28685.7|28712.7|28705.7|28717.7|28710.7|28692.7|28685.7|102
1611603900000|2021-01-25 19:45:00|28715.2|28708.2|28717.7|28710.7|28722.7|28715.7|28712.7|28705.7|10
1611604200000|2021-01-25 19:50:00|28722.7|28715.7|28707.7|28700.7|28722.7|28715.7|28707.7|28700.7|39
1611604500000|2021-01-25 19:55:00|28710.2|28703.2|28707.7|28700.7|28717.7|28710.7|28702.7|28695.7|87
1611604800000|2021-01-25 20:00:00|28712.7|28705.7|28707.7|28700.7|28717.7|28710.7|28707.7|28700.7|56
1611605100000|2021-01-25 20:05:00|28710.2|28703.2|28727.7|28720.7|28732.7|28725.7|28710.2|28703.2|147
1611605400000|2021-01-25 20:10:00|28725.2|28718.2|28712.7|28705.7|28727.7|28720.7|28707.7|28700.7|169
1611605700000|2021-01-25 20:15:00|28707.7|28700.7|28742.7|28735.7|28742.7|28735.7|28702.7|28695.7|186
1611606000000|2021-01-25 20:20:00|28740.2|28733.2|28747.7|28740.7|28747.7|28740.7|28732.7|28725.7|237
1611606300000|2021-01-25 20:25:00|28752.7|28745.7|28742.7|28735.7|28757.7|28750.7|28742.7|28735.7|126
1611606600000|2021-01-25 20:30:00|28740.2|28733.2|28732.7|28725.7|28740.2|28733.2|28722.7|28715.7|103
1611606900000|2021-01-25 20:35:00|28737.7|28730.7|28737.7|28730.7|28742.7|28735.7|28727.7|28720.7|85
1611607200000|2021-01-25 20:40:00|28742.7|28735.7|28752.7|28745.7|28752.7|28745.7|28732.7|28725.7|35
1611607500000|2021-01-25 20:45:00|28755.2|28748.2|28765.2|28758.2|28772.7|28765.7|28755.2|28748.2|53
1611607800000|2021-01-25 20:50:00|28762.7|28755.7|28802.7|28795.7|28805.2|28798.2|28762.7|28755.7|333
1611608100000|2021-01-25 20:55:00|28800.2|28793.2|28842.7|28835.7|28857.7|28850.7|28800.2|28793.2|865
1611608400000|2021-01-25 21:00:00|28845.2|28838.2|28847.7|28840.7|28862.7|28855.7|28845.2|28838.2|265
1611608700000|2021-01-25 21:05:00|28845.2|28838.2|28847.7|28840.7|28852.7|28845.7|28842.7|28835.7|35
1611609000000|2021-01-25 21:10:00|28845.2|28838.2|28841.7|28826.7|28847.7|28840.7|28837.7|28826.7|30
1611609300000|2021-01-25 21:15:00|||||||||26
1611609600000|2021-01-25 21:20:00|28839.2|28824.2|28841.7|28826.7|28841.7|28826.7|28839.2|28824.2|2
1611609900000|2021-01-25 21:25:00|28844.2|28829.2|28846.7|28831.7|28846.7|28831.7|28844.2|28829.2|22
1611610200000|2021-01-25 21:30:00|28844.2|28829.2|28846.7|28831.7|28846.7|28831.7|28844.2|28829.2|5
1611610500000|2021-01-25 21:35:00|||||||||2
1611610800000|2021-01-25 21:40:00|28836.7|28821.7|28836.7|28821.7|28836.7|28821.7|28836.7|28821.7|42
1611611100000|2021-01-25 21:45:00|28834.2|28819.2|28831.7|28816.7|28836.7|28821.7|28831.7|28816.7|34
1611611400000|2021-01-25 21:50:00|28834.2|28819.2|28836.7|28821.7|28836.7|28821.7|28834.2|28819.2|6
1611611700000|2021-01-25 21:55:00|28834.2|28819.2|28836.5|28806.5|28836.5|28819.2|28826.7|28802.7|28
1611612000000|2021-01-25 22:00:00|28835.7|28805.7|28837.8|28807.8|28838.4|28808.4|28834.5|28804.5|0
1611612300000|2021-01-25 22:05:00|28838|28808|28836|28806|28838|28808|28835.8|28805.8|0
1611612600000|2021-01-25 22:10:00|28837.2|28807.2|28837.4|28807.4|28837.8|28807.8|28837.1|28807.1|0
1611612900000|2021-01-25 22:15:00|28837.2|28807.2|28834.7|28804.7|28837.2|28807.2|28832.2|28802.2|0
1611613200000|2021-01-25 22:20:00|28832.2|28802.2|28832.3|28802.3|28834.7|28804.7|28831.7|28801.7|0
1611613500000|2021-01-25 22:25:00|28832.5|28802.5|28828.1|28798.1|28832.6|28802.6|28827.8|28797.8|0
1611613800000|2021-01-25 22:30:00|28828.4|28798.4|28828.5|28798.5|28828.5|28798.5|28828|28798|0
1611614100000|2021-01-25 22:35:00|28828.4|28798.4|28829.4|28799.4|28829.9|28799.9|28828|28798|0
1611614400000|2021-01-25 22:40:00|28829.2|28799.2|28829.9|28799.9|28829.9|28799.9|28828|28798|0
1611614700000|2021-01-25 22:45:00|28829.1|28799.1|28827.6|28797.6|28829.5|28799.5|28825.5|28795.5|0
1611615000000|2021-01-25 22:50:00|28828.2|28798.2|28825.5|28795.5|28830.6|28800.6|28824.2|28794.2|0
1611615300000|2021-01-25 22:55:00|28825.3|28795.3|28823.5|28793.5|28825.3|28795.3|28823.4|28793.4|0
1611615600000|2021-01-25 23:00:00|28822.4|28792.4|28834.2|28819.2|28836.7|28821.7|28816.7|28787.9|38
1611615900000|2021-01-25 23:05:00|28836.7|28821.7|28826.7|28811.7|28836.7|28821.7|28826.7|28811.7|5
1611616200000|2021-01-25 23:10:00|||||||||12
1611616500000|2021-01-25 23:15:00|28821.7|28806.7|28826.7|28811.7|28826.7|28811.7|28821.7|28806.7|41
1611616800000|2021-01-25 23:20:00|28824.2|28809.2|28821.7|28806.7|28824.2|28809.2|28816.7|28801.7|19
1611617100000|2021-01-25 23:25:00|28816.7|28801.7|28811.7|28796.7|28821.7|28806.7|28811.7|28796.7|35
1611617400000|2021-01-25 23:30:00|28806.7|28791.7|28792.7|28785.7|28807.7|28800.7|28787.7|28780.7|23375
1611617700000|2021-01-25 23:35:00|28795.2|28788.2|28792.7|28785.7|28797.7|28790.7|28790.2|28783.2|113
1611618000000|2021-01-25 23:40:00|28795.2|28788.2|28765.2|28758.2|28797.7|28790.7|28760.2|28753.2|229
1611618300000|2021-01-25 23:45:00|28762.7|28755.7|28745.2|28738.2|28777.7|28770.7|28742.7|28735.7|322
1611618600000|2021-01-25 23:50:00|28742.7|28735.7|28735.2|28728.2|28747.7|28740.7|28727.7|28720.7|199
1611618900000|2021-01-25 23:55:00|28732.7|28725.7|28712.7|28705.7|28745.2|28738.2|28712.7|28705.7|207
1611619200000|2021-01-26 00:00:00|28707.7|28700.7|28712.7|28705.7|28745.2|28738.2|28667.7|28660.7|1245
1611619500000|2021-01-26 00:05:00|28717.7|28710.7|28717.7|28710.7|28740.2|28733.2|28702.7|28695.7|484
1611619800000|2021-01-26 00:10:00|28720.2|28713.2|28712.7|28705.7|28742.7|28735.7|28710.2|28703.2|374
1611620100000|2021-01-26 00:15:00|28710.2|28703.2|28677.7|28670.7|28712.7|28705.7|28662.7|28655.7|687
1611620400000|2021-01-26 00:20:00|28672.7|28665.7|28672.7|28665.7|28687.7|28680.7|28662.7|28655.7|376
1611620700000|2021-01-26 00:25:00|28675.2|28668.2|28667.7|28660.7|28677.7|28670.7|28642.7|28635.7|307
1611621000000|2021-01-26 00:30:00|28665.2|28658.2|28662.7|28655.7|28697.7|28690.7|28652.7|28645.7|414
1611621300000|2021-01-26 00:35:00|28660.2|28653.2|28647.7|28640.7|28672.7|28665.7|28640.2|28633.2|405
1611621600000|2021-01-26 00:40:00|28650.2|28643.2|28642.7|28635.7|28657.7|28650.7|28627.7|28620.7|327
1611621900000|2021-01-26 00:45:00|28645.2|28638.2|28627.7|28620.7|28657.7|28650.7|28612.7|28605.7|381
1611622200000|2021-01-26 00:50:00|28630.2|28623.2|28677.7|28670.7|28677.7|28670.7|28630.2|28623.2|288
1611622500000|2021-01-26 00:55:00|28672.7|28665.7|28632.7|28625.7|28677.7|28670.7|28632.7|28625.7|243
1611622800000|2021-01-26 01:00:00|28637.7|28630.7|28667.7|28660.7|28667.7|28660.7|28627.7|28620.7|246
1611623100000|2021-01-26 01:05:00|28672.7|28665.7|28662.7|28655.7|28677.7|28670.7|28662.7|28655.7|318
1611623400000|2021-01-26 01:10:00|28660.2|28653.2|28637.7|28630.7|28662.7|28655.7|28617.7|28610.7|455
1611623700000|2021-01-26 01:15:00|28632.7|28625.7|28612.7|28605.7|28637.7|28630.7|28602.7|28595.7|270
1611624000000|2021-01-26 01:20:00|28610.2|28603.2|28612.7|28605.7|28637.7|28630.7|28610.2|28603.2|320
1611624300000|2021-01-26 01:25:00|28610.2|28603.2|28607.7|28600.7|28612.7|28605.7|28587.7|28580.7|350
1611624600000|2021-01-26 01:30:00|28605.2|28598.2|28632|28625|28632|28625|28592.7|28585.7|351
1611624900000|2021-01-26 01:35:00|28627|28620|28632|28625|28642|28635|28627|28620|203
1611625200000|2021-01-26 01:40:00|28629.5|28622.5|28627|28620|28632|28625|28614.5|28607.5|161
1611625500000|2021-01-26 01:45:00|28624.5|28617.5|28617|28610|28634.5|28627.5|28607|28600|159
1611625800000|2021-01-26 01:50:00|28619.5|28612.5|28632|28625|28647|28640|28617|28610|240
1611626100000|2021-01-26 01:55:00|28634.5|28627.5|28637|28630|28647|28640|28632|28625|163
1611626400000|2021-01-26 02:00:00|28634.5|28627.5|28637|28630|28647|28640|28634.5|28627.5|138
1611626700000|2021-01-26 02:05:00|28634.5|28627.5|28602|28595|28634.5|28627.5|28597|28590|317
1611627000000|2021-01-26 02:10:00|28599.5|28592.5|28622|28615|28622|28615|28599.5|28592.5|184
1611627300000|2021-01-26 02:15:00|28624.5|28617.5|28607|28600|28629.5|28622.5|28607|28600|93
1611627600000|2021-01-26 02:20:00|28602|28595|28617|28610|28622|28615|28602|28595|171
1611627900000|2021-01-26 02:25:00|28614.5|28607.5|28627|28620|28632|28625|28612|28605|174
1611628200000|2021-01-26 02:30:00|28624.5|28617.5|28592|28585|28627|28620|28567|28560|503
1611628500000|2021-01-26 02:35:00|28589.5|28582.5|28587|28580|28602|28595|28582|28575|77
1611628800000|2021-01-26 02:40:00|28584.5|28577.5|28582|28575|28587|28580|28572|28565|73
1611629100000|2021-01-26 02:45:00|28584.5|28577.5|28587|28580|28592|28585|28579.5|28572.5|84
1611629400000|2021-01-26 02:50:00|28589.5|28582.5|28567|28560|28597|28590|28542|28535|523
1611629700000|2021-01-26 02:55:00|28564.5|28557.5|28564.5|28557.5|28577|28570|28562|28555|107
1611630000000|2021-01-26 03:00:00|28562|28555|28567|28560|28572|28565|28559.5|28552.5|96
1611630300000|2021-01-26 03:05:00|28564.5|28557.5|28572|28565|28577|28570|28562|28555|79
1611630600000|2021-01-26 03:10:00|28574.5|28567.5|28582|28575|28589.5|28582.5|28572|28565|91
1611630900000|2021-01-26 03:15:00|28584.5|28577.5|28587|28580|28597|28590|28577|28570|107
1611631200000|2021-01-26 03:20:00|28584.5|28577.5|28582|28575|28587|28580|28572|28565|84
1611631500000|2021-01-26 03:25:00|28579.5|28572.5|28587|28580|28592|28585|28572|28565|142
1611631800000|2021-01-26 03:30:00|28589.5|28582.5|28572|28565|28589.5|28582.5|28562|28555|330
1611632100000|2021-01-26 03:35:00|28574.5|28567.5|28577|28570|28592|28585|28562|28555|292
1611632400000|2021-01-26 03:40:00|28582|28575|28592|28585|28597|28590|28572|28565|161
1611632700000|2021-01-26 03:45:00|28594.5|28587.5|28604.5|28597.5|28607|28600|28594.5|28587.5|237
1611633000000|2021-01-26 03:50:00|28602|28595|28612|28605|28612|28605|28597|28590|176
1611633300000|2021-01-26 03:55:00|28609.5|28602.5|28622|28615|28622|28615|28604.5|28597.5|232
1611633600000|2021-01-26 04:00:00|28624.5|28617.5|28612|28605|28627|28620|28607|28600|260
1611633900000|2021-01-26 04:05:00|28614.5|28607.5|28622|28615|28627|28620|28607|28600|140
1611634200000|2021-01-26 04:10:00|28624.5|28617.5|28607|28600|28627|28620|28607|28600|97
1611634500000|2021-01-26 04:15:00|28609.5|28602.5|28592|28585|28614.5|28607.5|28589.5|28582.5|159
1611634800000|2021-01-26 04:20:00|28589.5|28582.5|28587|28580|28592|28585|28577|28570|629
1611635100000|2021-01-26 04:25:00|28592|28585|28574.5|28567.5|28597|28590|28574.5|28567.5|205
1611635400000|2021-01-26 04:30:00|28572|28565|28547|28540|28572|28565|28534.5|28527.5|1073
1611635700000|2021-01-26 04:35:00|28552|28545|28532|28525|28557|28550|28529.5|28522.5|282
1611636000000|2021-01-26 04:40:00|28529.5|28522.5|28547|28540|28547|28540|28527|28520|232
1611636300000|2021-01-26 04:45:00|28552|28545|28547|28540|28552|28545|28537|28530|162
1611636600000|2021-01-26 04:50:00|28544.5|28537.5|28557|28550|28557|28550|28537|28530|136
1611636900000|2021-01-26 04:55:00|28552|28545|28557|28550|28562|28555|28544.5|28537.5|184
1611637200000|2021-01-26 05:00:00|28554.5|28547.5|28552|28545|28567|28560|28539.5|28532.5|258
1611637500000|2021-01-26 05:05:00|28554.5|28547.5|28567|28560|28572|28565|28552|28545|217
1611637800000|2021-01-26 05:10:00|28569.5|28562.5|28587|28580|28587|28580|28567|28560|480
1611638100000|2021-01-26 05:15:00|28584.5|28577.5|28577|28570|28587|28580|28569.5|28562.5|303
1611638400000|2021-01-26 05:20:00|28574.5|28567.5|28577|28570|28577|28570|28562|28555|215
1611638700000|2021-01-26 05:25:00|28582|28575|28587|28580|28587|28580|28572|28565|207
1611639000000|2021-01-26 05:30:00|28592|28585|28597|28590|28607|28600|28589.5|28582.5|370
1611639300000|2021-01-26 05:35:00|28592|28585|28612|28605|28612|28605|28592|28585|180
1611639600000|2021-01-26 05:40:00|28607|28600|28587|28580|28607|28600|28587|28580|290
1611639900000|2021-01-26 05:45:00|28584.5|28577.5|28587|28580|28592|28585|28577|28570|327
1611640200000|2021-01-26 05:50:00|28584.5|28577.5|28562|28555|28584.5|28577.5|28557|28550|235
1611640500000|2021-01-26 05:55:00|28559.5|28552.5|28542|28535|28567|28560|28542|28535|929
1611640800000|2021-01-26 06:00:00|28547|28540|28542|28535|28557|28550|28532|28525|2147
1611641100000|2021-01-26 06:05:00|28544.5|28537.5|28542|28535|28547|28540|28537|28530|691
1611641400000|2021-01-26 06:10:00|28539.5|28532.5|28552|28545|28554.5|28547.5|28527|28520|622
1611641700000|2021-01-26 06:15:00|28557|28550|28567|28560|28572|28565|28549.5|28542.5|352
1611642000000|2021-01-26 06:20:00|28572|28565|28564.5|28557.5|28572|28565|28562|28555|90
1611642300000|2021-01-26 06:25:00|28567|28560|28572|28565|28577|28570|28559.5|28552.5|36
1611642600000|2021-01-26 06:30:00|28574.5|28567.5|28572|28565|28577|28570|28567|28560|41
1611642900000|2021-01-26 06:35:00|28567|28560|28562|28555|28567|28560|28557|28550|36
1611643200000|2021-01-26 06:40:00|28557|28550|28554.5|28547.5|28557|28550|28552|28545|31
1611643500000|2021-01-26 06:45:00|28552|28545|28552|28545|28554.5|28547.5|28547|28540|48
1611643800000|2021-01-26 06:50:00|28547|28540|28554.5|28547.5|28557|28550|28547|28540|28
1611644100000|2021-01-26 06:55:00|28557|28550|28532|28525|28562|28555|28532|28525|63
1611644400000|2021-01-26 07:00:00|28529.5|28522.5|28577|28570|28584.5|28577.5|28524.5|28517.5|113
1611644700000|2021-01-26 07:05:00|28579.5|28572.5|28569.5|28562.5|28579.5|28572.5|28562|28555|17
1611645000000|2021-01-26 07:10:00|28567|28560|28569.5|28562.5|28574.5|28567.5|28562|28555|13
1611645300000|2021-01-26 07:15:00|28572|28565|28577|28570|28582|28575|28569.5|28562.5|21
1611645600000|2021-01-26 07:20:00|28574.5|28567.5|28577|28570|28587|28580|28574.5|28567.5|26
1611645900000|2021-01-26 07:25:00|28574.5|28567.5|28582|28575|28594.5|28587.5|28574.5|28567.5|40
1611646200000|2021-01-26 07:30:00|28587|28580|28574.5|28567.5|28594.5|28587.5|28572|28565|108
1611646500000|2021-01-26 07:35:00|28572|28565|28559.5|28552.5|28582|28575|28557|28550|104
1611646800000|2021-01-26 07:40:00|28562|28555|28567|28560|28577|28570|28557|28550|77
1611647100000|2021-01-26 07:45:00|28569.5|28562.5|28582|28575|28584.5|28577.5|28562|28555|42
1611647400000|2021-01-26 07:50:00|28577|28570|28592|28585|28597|28590|28577|28570|84
1611647700000|2021-01-26 07:55:00|28589.5|28582.5|28587|28580|28597|28590|28584.5|28577.5|35
1611648000000|2021-01-26 08:00:00|28592|28585|28599.5|28592.5|28617|28610|28587|28580|108
1611648300000|2021-01-26 08:05:00|28597|28590|28627|28620|28637|28630|28594.5|28587.5|295
1611648600000|2021-01-26 08:10:00|28629.5|28622.5|28642|28635|28657|28650|28627|28620|179
1611648900000|2021-01-26 08:15:00|28644.5|28637.5|28657|28650|28667|28660|28642|28635|251
1611649200000|2021-01-26 08:20:00|28659.5|28652.5|28647|28640|28667|28660|28642|28635|190
1611649500000|2021-01-26 08:25:00|28642|28635|28647|28640|28657|28650|28642|28635|130
1611649800000|2021-01-26 08:30:00|28649.5|28642.5|28657|28650|28662|28655|28647|28640|113
1611650100000|2021-01-26 08:35:00|28662|28655|28672|28665|28682|28675|28662|28655|249
1611650400000|2021-01-26 08:40:00|28674.5|28667.5|28669.5|28662.5|28677|28670|28664.5|28657.5|99
1611650700000|2021-01-26 08:45:00|28672|28665|28692|28685|28697|28690|28667|28660|162
1611651000000|2021-01-26 08:50:00|28694.5|28687.5|28677|28670|28697|28690|28677|28670|167
1611651300000|2021-01-26 08:55:00|28674.5|28667.5|28682|28675|28687|28680|28672|28665|74
1611651600000|2021-01-26 09:00:00|28687|28680|28704.5|28697.5|28707|28700|28687|28680|150
1611651900000|2021-01-26 09:05:00|28702|28695|28697|28690|28712|28705|28697|28690|146
1611652200000|2021-01-26 09:10:00|28699.5|28692.5|28697|28690|28707|28700|28692|28685|82
1611652500000|2021-01-26 09:15:00|28699.5|28692.5|28702|28695|28714.5|28707.5|28699.5|28692.5|111
1611652800000|2021-01-26 09:20:00|28704.5|28697.5|28717|28710|28722|28715|28702|28695|180
1611653100000|2021-01-26 09:25:00|28714.5|28707.5|28712|28705|28717|28710|28707|28700|109
1611653400000|2021-01-26 09:30:00|28717|28710|28702|28695|28722|28715|28702|28695|138
1611653700000|2021-01-26 09:35:00|28707|28700|28692|28685|28707|28700|28692|28685|98
1611654000000|2021-01-26 09:40:00|28697|28690|28697|28690|28702|28695|28692|28685|47
1611654300000|2021-01-26 09:45:00|28702|28695|28697|28690|28702|28695|28697|28690|23
1611654600000|2021-01-26 09:50:00|28699.5|28692.5|28682|28675|28699.5|28692.5|28682|28675|77
1611654900000|2021-01-26 09:55:00|28684.5|28677.5|28684.5|28677.5|28687|28680|28672|28665|52
1611655200000|2021-01-26 10:00:00|28687|28680|28682|28675|28692|28685|28677|28670|51
1611655500000|2021-01-26 10:05:00|28684.5|28677.5|28687|28680|28689.5|28682.5|28682|28675|29
1611655800000|2021-01-26 10:10:00|28684.5|28677.5|28697|28690|28702|28695|28682|28675|60
1611656100000|2021-01-26 10:15:00|28699.5|28692.5|28697|28690|28702|28695|28694.5|28687.5|11
1611656400000|2021-01-26 10:20:00|28699.5|28692.5|28697|28690|28702|28695|28692|28685|23
1611656700000|2021-01-26 10:25:00|28694.5|28687.5|28697|28690|28699.5|28692.5|28692|28685|7
1611657000000|2021-01-26 10:30:00|28694.5|28687.5|28682|28675|28697|28690|28679.5|28672.5|38
1611657300000|2021-01-26 10:35:00|28679.5|28672.5|28677|28670|28682|28675|28672|28665|34
1611657600000|2021-01-26 10:40:00|28679.5|28672.5|28667|28660|28682|28675|28667|28660|66
1611657900000|2021-01-26 10:45:00|28669.5|28662.5|28672|28665|28672|28665|28662|28655|82
1611658200000|2021-01-26 10:50:00|28669.5|28662.5|28677|28670|28677|28670|28667|28660|77
1611658500000|2021-01-26 10:55:00|28674.5|28667.5|28689.5|28682.5|28692|28685|28672|28665|151
1611658800000|2021-01-26 11:00:00|28687|28680|28682|28675|28692|28685|28677|28670|62
1611659100000|2021-01-26 11:05:00|28687|28680|28697|28690|28702|28695|28682|28675|73
1611659400000|2021-01-26 11:10:00|28702|28695|28702|28695|28704.5|28697.5|28697|28690|80
1611659700000|2021-01-26 11:15:00|28699.5|28692.5|28702|28695|28709.5|28702.5|28697|28690|77
1611660000000|2021-01-26 11:20:00|28699.5|28692.5|28702|28695|28702|28695|28697|28690|33
1611660300000|2021-01-26 11:25:00|28699.5|28692.5|28702|28695|28702|28695|28697|28690|52
1611660600000|2021-01-26 11:30:00|28707|28700|28699.5|28692.5|28707|28700|28697|28690|34
1611660900000|2021-01-26 11:35:00|28702|28695|28702|28695|28707|28700|28697|28690|26
1611661200000|2021-01-26 11:40:00|28697|28690|28714.5|28707.5|28717|28710|28697|28690|75
1611661500000|2021-01-26 11:45:00|28717|28710|28729.5|28722.5|28737|28730|28707|28700|187
1611661800000|2021-01-26 11:50:00|28732|28725|28742|28735|28747|28740|28727|28720|224
1611662100000|2021-01-26 11:55:00|28739.5|28732.5|28727|28720|28742|28735|28724.5|28717.5|74
1611662400000|2021-01-26 12:00:00|28729.5|28722.5|28732|28725|28737|28730|28727|28720|55
1611662700000|2021-01-26 12:05:00|28734.5|28727.5|28744.5|28737.5|28752|28745|28734.5|28727.5|182
1611663000000|2021-01-26 12:10:00|28742|28735|28732|28725|28744.5|28737.5|28732|28725|30
1611663300000|2021-01-26 12:15:00|28737|28730|28732|28725|28737|28730|28727|28720|72
1611663600000|2021-01-26 12:20:00|28737|28730|28742|28735|28742|28735|28732|28725|43
1611663900000|2021-01-26 12:25:00|28737|28730|28732|28725|28742|28735|28729.5|28722.5|183
1611664200000|2021-01-26 12:30:00|28729.5|28722.5|28732|28725|28737|28730|28722|28715|114
1611664500000|2021-01-26 12:35:00|28734.5|28727.5|28742|28735|28742|28735|28732|28725|72
1611664800000|2021-01-26 12:40:00|28739.5|28732.5|28742|28735|28747|28740|28737|28730|42
1611665100000|2021-01-26 12:45:00|28744.5|28737.5|28737|28730|28744.5|28737.5|28737|28730|104
1611665400000|2021-01-26 12:50:00|28742|28735|28747|28740|28752|28745|28742|28735|42
1611665700000|2021-01-26 12:55:00|28752|28745|28747|28740|28752|28745|28747|28740|45
1611666000000|2021-01-26 13:00:00|28749.5|28742.5|28754.5|28747.5|28757|28750|28747|28740|125
1611666300000|2021-01-26 13:05:00|28752|28745|28747|28740|28757|28750|28747|28740|123
1611666600000|2021-01-26 13:10:00|28749.5|28742.5|28742|28735|28749.5|28742.5|28737|28730|37
1611666900000|2021-01-26 13:15:00|28739.5|28732.5|28737|28730|28742|28735|28737|28730|46
1611667200000|2021-01-26 13:20:00|28739.5|28732.5|28747|28740|28747|28740|28737|28730|19
1611667500000|2021-01-26 13:25:00|28744.5|28737.5|28727|28720|28744.5|28737.5|28724.5|28717.5|78
1611667800000|2021-01-26 13:30:00|28732|28725|28727|28720|28732|28725|28722|28715|51
1611668100000|2021-01-26 13:35:00|28732|28725|28722|28715|28732|28725|28722|28715|22
1611668400000|2021-01-26 13:40:00|28727|28720|28732|28725|28732|28725|28727|28720|15
1611668700000|2021-01-26 13:45:00|28734.5|28727.5|28734.5|28727.5|28737|28730|28727|28720|26
1611669000000|2021-01-26 13:50:00|28732|28725|28737|28730|28737|28730|28732|28725|25
1611669300000|2021-01-26 13:55:00|28739.5|28732.5|28732|28725|28742|28735|28732|28725|23
1611669600000|2021-01-26 14:00:00|28737|28730|28747|28740|28747|28740|28732|28725|138
1611669900000|2021-01-26 14:05:00|28744.5|28737.5|28737|28730|28752|28745|28737|28730|60
1611670200000|2021-01-26 14:10:00|28739.5|28732.5|28742|28735|28742|28735|28737|28730|22
1611670500000|2021-01-26 14:15:00|28737|28730|28742|28735|28744.5|28737.5|28737|28730|13
1611670800000|2021-01-26 14:20:00|28739.5|28732.5|28732|28725|28742|28735|28727|28720|65
1611671100000|2021-01-26 14:25:00|28737|28730|28732|28725|28737|28730|28727|28720|64
1611671400000|2021-01-26 14:30:00|28727|28720|28732|28725|28747|28740|28727|28720|308
1611671700000|2021-01-26 14:35:00|28734.5|28727.5|28717|28710|28737|28730|28717|28710|165
1611672000000|2021-01-26 14:40:00|28722|28715|28707|28700|28722|28715|28707|28700|182
1611672300000|2021-01-26 14:45:00|28712|28705|28717|28710|28727|28720|28702|28695|151
1611672600000|2021-01-26 14:50:00|28712|28705|28704.5|28697.5|28712|28705|28697|28690|162
1611672900000|2021-01-26 14:55:00|28707|28700|28712|28705|28714.5|28707.5|28702|28695|62
1611673200000|2021-01-26 15:00:00|28714.5|28707.5|28737|28730|28742|28735|28712|28705|119
1611673500000|2021-01-26 15:05:00|28732|28725|28737|28730|28752|28745|28727|28720|360
1611673800000|2021-01-26 15:10:00|28742|28735|28707|28700|28742|28735|28697|28690|247
1611674100000|2021-01-26 15:15:00|28702|28695|28712|28705|28734.5|28727.5|28699.5|28692.5|160
1611674400000|2021-01-26 15:20:00|28707|28700|28717|28710|28727|28720|28702|28695|157
1611674700000|2021-01-26 15:25:00|28714.5|28707.5|28747|28740|28747|28740|28712|28705|84
1611675000000|2021-01-26 15:30:00|28752|28745|28747|28740|28752|28745|28737|28730|166
1611675300000|2021-01-26 15:35:00|28744.5|28737.5|28749.5|28742.5|28754.5|28747.5|28732|28725|82
1611675600000|2021-01-26 15:40:00|28752|28745|28747|28740|28757|28750|28742|28735|71
1611675900000|2021-01-26 15:45:00|28752|28745|28757|28750|28762|28755|28752|28745|92
1611676200000|2021-01-26 15:50:00|28754.5|28747.5|28737|28730|28757|28750|28734.5|28727.5|105
1611676500000|2021-01-26 15:55:00|28739.5|28732.5|28737|28730|28742|28735|28727|28720|143
1611676800000|2021-01-26 16:00:00|28739.5|28732.5|28737|28730|28744.5|28737.5|28727|28720|120
1611677100000|2021-01-26 16:05:00|28739.5|28732.5|28717|28710|28742|28735|28707|28700|140
1611677400000|2021-01-26 16:10:00|28712|28705|28712|28705|28722|28715|28709.5|28702.5|147
1611677700000|2021-01-26 16:15:00|28707|28700|28712|28705|28722|28715|28707|28700|74
1611678000000|2021-01-26 16:20:00|28717|28710|28722|28715|28727|28720|28712|28705|65
1611678300000|2021-01-26 16:25:00|28727|28720|28727|28720|28737|28730|28722|28715|101
1611678600000|2021-01-26 16:30:00|28722|28715|28712|28705|28727|28720|28712|28705|108
1611678900000|2021-01-26 16:35:00|28717|28710|28712|28705|28722|28715|28707|28700|124
1611679200000|2021-01-26 16:40:00|28709.5|28702.5|28697|28690|28712|28705|28697|28690|56
1611679500000|2021-01-26 16:45:00|28699.5|28692.5|28694.5|28687.5|28707|28700|28692|28685|105
1611679800000|2021-01-26 16:50:00|28692|28685|28697|28690|28707|28700|28692|28685|38
1611680100000|2021-01-26 16:55:00|28692|28685|28702|28695|28707|28700|28692|28685|96
1611680400000|2021-01-26 17:00:00|28699.5|28692.5|28707|28700|28712|28705|28699.5|28692.5|81
1611680700000|2021-01-26 17:05:00|28702|28695|28707|28700|28707|28700|28702|28695|30
1611681000000|2021-01-26 17:10:00|28712|28705|28707|28700|28712|28705|28702|28695|28
1611681300000|2021-01-26 17:15:00|28702|28695|28717|28710|28717|28710|28702|28695|53
1611681600000|2021-01-26 17:20:00|28719.5|28712.5|28727|28720|28727|28720|28717|28710|40
1611681900000|2021-01-26 17:25:00|28732|28725|28732|28725|28737|28730|28727|28720|46
1611682200000|2021-01-26 17:30:00|28737|28730|28737|28730|28737|28730|28732|28725|28
1611682500000|2021-01-26 17:35:00|28732|28725|28727|28720|28732|28725|28727|28720|76
1611682800000|2021-01-26 17:40:00|28729.5|28722.5|28719.5|28712.5|28732|28725|28717|28710|61
1611683100000|2021-01-26 17:45:00|28717|28710|28727|28720|28727|28720|28717|28710|81
1611683400000|2021-01-26 17:50:00|28724.5|28717.5|28732|28725|28737|28730|28722|28715|83
1611683700000|2021-01-26 17:55:00|28734.5|28727.5|28727|28720|28737|28730|28727|28720|31
1611684000000|2021-01-26 18:00:00|28729.5|28722.5|28732|28725|28732|28725|28722|28715|29
1611684300000|2021-01-26 18:05:00|28727|28720|28732|28725|28737|28730|28722|28715|47
1611684600000|2021-01-26 18:10:00|28737|28730|28737|28730|28737|28730|28734.5|28727.5|2
1611684900000|2021-01-26 18:15:00|28742|28735|28737|28730|28742|28735|28737|28730|55
1611685200000|2021-01-26 18:20:00|28732|28725|28737|28730|28737|28730|28732|28725|18
1611685500000|2021-01-26 18:25:00|28732|28725|28737|28730|28742|28735|28732|28725|53
1611685800000|2021-01-26 18:30:00|28732|28725|28742|28735|28742|28735|28732|28725|37
1611686100000|2021-01-26 18:35:00|28739.5|28732.5|28737|28730|28742|28735|28737|28730|11
1611686400000|2021-01-26 18:40:00|28742|28735|28747|28740|28747|28740|28737|28730|59
1611686700000|2021-01-26 18:45:00|28749.5|28742.5|28742|28735|28749.5|28742.5|28742|28735|23
1611687000000|2021-01-26 18:50:00|28737|28730|28742|28735|28742|28735|28737|28730|28
1611687300000|2021-01-26 18:55:00|28737|28730|28737|28730|28737|28730|28737|28730|7
1611687600000|2021-01-26 19:00:00|28742|28735|28747|28740|28747|28740|28742|28735|16
1611687900000|2021-01-26 19:05:00|28744.5|28737.5|28747|28740|28747|28740|28742|28735|34
1611688200000|2021-01-26 19:10:00|28749.5|28742.5|28752|28745|28752|28745|28747|28740|22
1611688500000|2021-01-26 19:15:00|28749.5|28742.5|28752|28745|28752|28745|28747|28740|10
1611688800000|2021-01-26 19:20:00|||||||||1
1611689100000|2021-01-26 19:25:00|28747|28740|28747|28740|28749.5|28742.5|28732|28725|96
1611689400000|2021-01-26 19:30:00|28749.5|28742.5|28752|28745|28752|28745|28747|28740|21
1611689700000|2021-01-26 19:35:00|28747|28740|28747|28740|28747|28740|28747|28740|5
1611690000000|2021-01-26 19:40:00|28742|28735|28742|28735|28747|28740|28742|28735|54
1611690300000|2021-01-26 19:45:00|28737|28730|28737|28730|28742|28735|28732|28725|44
1611690600000|2021-01-26 19:50:00|28732|28725|28732|28725|28742|28735|28732|28725|35
1611690900000|2021-01-26 19:55:00|28737|28730|28742|28735|28742|28735|28734.5|28727.5|38
1611691200000|2021-01-26 20:00:00|28737|28730|28747|28740|28747|28740|28732|28725|127
1611691500000|2021-01-26 20:05:00|28749.5|28742.5|28752|28745|28752|28745|28747|28740|73
1611691800000|2021-01-26 20:10:00|28754.5|28747.5|28757|28750|28762|28755|28752|28745|133
1611692100000|2021-01-26 20:15:00|28759.5|28752.5|28752|28745|28759.5|28752.5|28752|28745|70
1611692400000|2021-01-26 20:20:00|28747|28740|28757|28750|28757|28750|28747|28740|51
1611692700000|2021-01-26 20:25:00|28762|28755|28772|28765|28772|28765|28757|28750|95
1611693000000|2021-01-26 20:30:00|28767|28760|28752|28745|28769.5|28762.5|28752|28745|100
1611693300000|2021-01-26 20:35:00|28749.5|28742.5|28737|28730|28754.5|28747.5|28737|28730|48
1611693600000|2021-01-26 20:40:00|28732|28725|28742|28735|28742|28735|28727|28720|81
1611693900000|2021-01-26 20:45:00|28737|28730|28727|28720|28747|28740|28727|28720|68
1611694200000|2021-01-26 20:50:00|28732|28725|28729.5|28722.5|28737|28730|28722|28715|478
1611694500000|2021-01-26 20:55:00|28732|28725|28727|28720|28732|28725|28707|28700|250
1611694800000|2021-01-26 21:00:00|28722|28715|28742|28735|28742|28735|28717|28710|141
1611695100000|2021-01-26 21:05:00|28747|28740|28742|28735|28757|28750|28742|28735|67
1611695400000|2021-01-26 21:10:00|28739.5|28732.5|28756|28741|28767|28760|28737|28730|113
1611695700000|2021-01-26 21:15:00|28753.5|28738.5|28748.5|28733.5|28753.5|28738.5|28741|28726|34
1611696000000|2021-01-26 21:20:00|28746|28731|28736|28721|28746|28731|28731|28716|45
1611696300000|2021-01-26 21:25:00|||||||||25
1611696600000|2021-01-26 21:30:00|28731|28716|28731|28716|28736|28721|28731|28716|39
1611696900000|2021-01-26 21:35:00|28733.5|28718.5|28731|28716|28733.5|28718.5|28726|28711|48
1611697200000|2021-01-26 21:40:00|28733.5|28718.5|28733.5|28718.5|28733.5|28718.5|28733.5|28718.5|3
1611697500000|2021-01-26 21:45:00|28731|28716|28718.5|28703.5|28731|28716|28716|28701|17
1611697800000|2021-01-26 21:50:00|28721|28706|28723.5|28708.5|28723.5|28708.5|28721|28706|6
1611698100000|2021-01-26 21:55:00|28721|28706|28723.5|28693.5|28726|28708.5|28716|28690.8|23
1611698400000|2021-01-26 22:00:00|28725.3|28695.3|28725.1|28695.1|28728.9|28698.9|28723.9|28693.9|0
1611698700000|2021-01-26 22:05:00|28725.3|28695.3|28720.1|28690.1|28725.5|28695.5|28719|28689|0
1611699000000|2021-01-26 22:10:00|28719.6|28689.6|28718.4|28688.4|28720.3|28690.3|28718.4|28688.4|0
1611699300000|2021-01-26 22:15:00|28718.6|28688.6|28717|28687|28718.6|28688.6|28714.3|28684.3|0
1611699600000|2021-01-26 22:20:00|28715.1|28685.1|28715.7|28685.7|28716.4|28686.4|28715.1|28685.1|0
1611699900000|2021-01-26 22:25:00|28715.3|28685.3|28716.3|28686.3|28716.6|28686.6|28715.3|28685.3|0
1611700200000|2021-01-26 22:30:00|28716.4|28686.4|28719.1|28689.1|28719.4|28689.4|28716.4|28686.4|0
1611700500000|2021-01-26 22:35:00|28719.2|28689.2|28719.3|28689.3|28719.5|28689.5|28719.2|28689.2|0
1611700800000|2021-01-26 22:40:00|28719.5|28689.5|28719.8|28689.8|28719.8|28689.8|28719.5|28689.5|0
1611701100000|2021-01-26 22:45:00|28719.2|28689.2|28716.9|28686.9|28719.2|28689.2|28715.8|28685.8|0
1611701400000|2021-01-26 22:50:00|28717.1|28687.1|28716.1|28686.1|28718.2|28688.2|28716.1|28686.1|0
1611701700000|2021-01-26 22:55:00|28717.4|28687.4|28718.3|28688.3|28720.1|28690.1|28716.7|28686.7|0
1611702000000|2021-01-26 23:00:00|28719.5|28689.5|28753.5|28738.5|28756|28741|28719.5|28689.5|7
1611702300000|2021-01-26 23:05:00|28751|28736|28743.5|28728.5|28758.5|28743.5|28738.5|28723.5|18
1611702600000|2021-01-26 23:10:00|28746|28731|28753.5|28738.5|28756|28741|28741|28726|2
1611703200000|2021-01-26 23:20:00|28756|28741|28766|28751|28768.5|28753.5|28756|28741|17
1611703500000|2021-01-26 23:25:00|28758.5|28743.5|28753.5|28738.5|28758.5|28743.5|28748.5|28733.5|14
1611703800000|2021-01-26 23:30:00|28756|28741|28742|28735|28757|28750|28727|28720|14116
1611704100000|2021-01-26 23:35:00|28737|28730|28727|28720|28742|28735|28722|28715|93
1611704400000|2021-01-26 23:40:00|28722|28715|28727|28720|28732|28725|28717|28710|159
1611704700000|2021-01-26 23:45:00|28729.5|28722.5|28727|28720|28737|28730|28717|28710|320
1611705000000|2021-01-26 23:50:00|28724.5|28717.5|28727|28720|28727|28720|28719.5|28712.5|151
1611705300000|2021-01-26 23:55:00|28724.5|28717.5|28697|28690|28737|28730|28694.5|28687.5|383
1611705600000|2021-01-27 00:00:00|28699.5|28692.5|28722|28715|28742|28735|28667|28660|1362
1611705900000|2021-01-27 00:05:00|28719.5|28712.5|28682|28675|28719.5|28712.5|28667|28660|599
1611706200000|2021-01-27 00:10:00|28684.5|28677.5|28707|28700|28709.5|28702.5|28682|28675|342
1611706500000|2021-01-27 00:15:00|28709.5|28702.5|28717|28710|28727|28720|28689.5|28682.5|675
1611706800000|2021-01-27 00:20:00|28719.5|28712.5|28702.2|28695.2|28727.2|28720.2|28697.2|28690.2|236
1611707100000|2021-01-27 00:25:00|28704.7|28697.7|28737.2|28730.2|28754.7|28747.7|28704.7|28697.7|513
1611707400000|2021-01-27 00:30:00|28742.2|28735.2|28712.2|28705.2|28742.2|28735.2|28707.2|28700.2|565
1611707700000|2021-01-27 00:35:00|28714.7|28707.7|28737.2|28730.2|28752.2|28745.2|28712.2|28705.2|548
1611708000000|2021-01-27 00:40:00|28739.7|28732.7|28707.2|28700.2|28752.2|28745.2|28702.2|28695.2|288
1611708300000|2021-01-27 00:45:00|28712.2|28705.2|28707.2|28700.2|28722.2|28715.2|28702.2|28695.2|237
1611708600000|2021-01-27 00:50:00|28709.7|28702.7|28712.2|28705.2|28717.2|28710.2|28687.2|28680.2|292
1611708900000|2021-01-27 00:55:00|28709.7|28702.7|28719.7|28712.7|28722.2|28715.2|28702.2|28695.2|134
1611709200000|2021-01-27 01:00:00|28717.2|28710.2|28707.2|28700.2|28719.7|28712.7|28702.2|28695.2|243
1611709500000|2021-01-27 01:05:00|28712.2|28705.2|28712.2|28705.2|28722.2|28715.2|28707.2|28700.2|299
1611709800000|2021-01-27 01:10:00|28709.7|28702.7|28697.2|28690.2|28712.2|28705.2|28677.2|28670.2|364
1611710100000|2021-01-27 01:15:00|28699.7|28692.7|28692.2|28685.2|28702.2|28695.2|28677.2|28670.2|314
1611710400000|2021-01-27 01:20:00|28689.7|28682.7|28682.2|28675.2|28692.2|28685.2|28677.2|28670.2|233
1611710700000|2021-01-27 01:25:00|28684.7|28677.7|28687.2|28680.2|28702.2|28695.2|28677.2|28670.2|269
1611711000000|2021-01-27 01:30:00|28689.7|28682.7|28704.7|28697.7|28707.2|28700.2|28687.2|28680.2|252
1611711300000|2021-01-27 01:35:00|28702.2|28695.2|28682.2|28675.2|28702.2|28695.2|28672.2|28665.2|378
1611711600000|2021-01-27 01:40:00|28679.7|28672.7|28677.2|28670.2|28692.2|28685.2|28677.2|28670.2|196
1611711900000|2021-01-27 01:45:00|28674.7|28667.7|28647.2|28640.2|28677.2|28670.2|28637.2|28630.2|541
1611712200000|2021-01-27 01:50:00|28644.7|28637.7|28624.7|28617.7|28647.2|28640.2|28617.2|28610.2|369
1611712500000|2021-01-27 01:55:00|28627.2|28620.2|28622.2|28615.2|28637.2|28630.2|28619.7|28612.7|208
1611712800000|2021-01-27 02:00:00|28619.7|28612.7|28592.2|28585.2|28622.2|28615.2|28584.7|28577.7|404
1611713100000|2021-01-27 02:05:00|28589.7|28582.7|28582.2|28575.2|28612.2|28605.2|28582.2|28575.2|337
1611713400000|2021-01-27 02:10:00|28584.7|28577.7|28567.2|28560.2|28587.2|28580.2|28564.7|28557.7|436
1611713700000|2021-01-27 02:15:00|28569.7|28562.7|28582.2|28575.2|28587.2|28580.2|28547.2|28540.2|444
1611714000000|2021-01-27 02:20:00|28579.7|28572.7|28577.2|28570.2|28584.7|28577.7|28567.2|28560.2|201
1611714300000|2021-01-27 02:25:00|28582.2|28575.2|28597.2|28590.2|28599.7|28592.7|28577.2|28570.2|274
1611714600000|2021-01-27 02:30:00|28594.7|28587.7|28602.2|28595.2|28607.2|28600.2|28592.2|28585.2|228
1611714900000|2021-01-27 02:35:00|28599.7|28592.7|28597.2|28590.2|28602.2|28595.2|28592.2|28585.2|95
1611715200000|2021-01-27 02:40:00|28592.2|28585.2|28587.2|28580.2|28597.2|28590.2|28587.2|28580.2|57
1611715500000|2021-01-27 02:45:00|28584.7|28577.7|28602.2|28595.2|28602.2|28595.2|28577.2|28570.2|75
1611715800000|2021-01-27 02:50:00|28607.2|28600.2|28599.7|28592.7|28612.2|28605.2|28594.7|28587.7|92
1611716100000|2021-01-27 02:55:00|28597.2|28590.2|28597.2|28590.2|28612.2|28605.2|28597.2|28590.2|87
1611716400000|2021-01-27 03:00:00|28592.2|28585.2|28602.2|28595.2|28602.2|28595.2|28577.2|28570.2|186
1611716700000|2021-01-27 03:05:00|28607.2|28600.2|28597.2|28590.2|28607.2|28600.2|28587.2|28580.2|129
1611717000000|2021-01-27 03:10:00|28594.7|28587.7|28602.2|28595.2|28602.2|28595.2|28587.2|28580.2|91
1611717300000|2021-01-27 03:15:00|28599.7|28592.7|28612.2|28605.2|28619.7|28612.7|28597.2|28590.2|138
1611717600000|2021-01-27 03:20:00|28614.7|28607.7|28607.2|28600.2|28619.7|28612.7|28604.7|28597.7|82
1611717900000|2021-01-27 03:25:00|28604.7|28597.7|28617.2|28610.2|28617.2|28610.2|28604.7|28597.7|92
1611718200000|2021-01-27 03:30:00|28614.7|28607.7|28627.2|28620.2|28627.2|28620.2|28602.2|28595.2|283
1611718500000|2021-01-27 03:35:00|28629.7|28622.7|28632.2|28625.2|28637.2|28630.2|28622.2|28615.2|202
1611718800000|2021-01-27 03:40:00|28634.7|28627.7|28627.2|28620.2|28637.2|28630.2|28622.2|28615.2|163
1611719100000|2021-01-27 03:45:00|28629.7|28622.7|28637.2|28630.2|28637.2|28630.2|28622.2|28615.2|101
1611719400000|2021-01-27 03:50:00|28642.2|28635.2|28639.7|28632.7|28642.2|28635.2|28632.2|28625.2|68
1611719700000|2021-01-27 03:55:00|28637.2|28630.2|28619.7|28612.7|28637.2|28630.2|28619.7|28612.7|116
1611720000000|2021-01-27 04:00:00|28622.2|28615.2|28637.2|28630.2|28642.2|28635.2|28619.7|28612.7|68
1611720300000|2021-01-27 04:05:00|28634.7|28627.7|28637.2|28630.2|28637.2|28630.2|28632.2|28625.2|45
1611720600000|2021-01-27 04:10:00|28642.2|28635.2|28647.2|28640.2|28649.7|28642.7|28632.2|28625.2|135
1611720900000|2021-01-27 04:15:00|28644.7|28637.7|28627.2|28620.2|28644.7|28637.7|28627.2|28620.2|132
1611721200000|2021-01-27 04:20:00|28624.7|28617.7|28617.2|28610.2|28624.7|28617.7|28612.2|28605.2|139
1611721500000|2021-01-27 04:25:00|28619.7|28612.7|28617.2|28610.2|28622.2|28615.2|28614.7|28607.7|77
1611721800000|2021-01-27 04:30:00|28619.7|28612.7|28607.2|28600.2|28622.2|28615.2|28607.2|28600.2|94
1611722100000|2021-01-27 04:35:00|28609.7|28602.7|28597.2|28590.2|28612.2|28605.2|28594.7|28587.7|188
1611722400000|2021-01-27 04:40:00|28592.2|28585.2|28607.2|28600.2|28609.7|28602.7|28587.2|28580.2|206
1611722700000|2021-01-27 04:45:00|28604.7|28597.7|28612.2|28605.2|28612.2|28605.2|28597.2|28590.2|124
1611723000000|2021-01-27 04:50:00|28614.7|28607.7|28597.2|28590.2|28617.2|28610.2|28594.7|28587.7|143
1611723300000|2021-01-27 04:55:00|28599.7|28592.7|28604.7|28597.7|28612.2|28605.2|28597.2|28590.2|77
1611723600000|2021-01-27 05:00:00|28602.2|28595.2|28612.2|28605.2|28612.2|28605.2|28597.2|28590.2|186
1611723900000|2021-01-27 05:05:00|28614.7|28607.7|28627.2|28620.2|28632.2|28625.2|28612.2|28605.2|292
1611724200000|2021-01-27 05:10:00|28624.7|28617.7|28637.2|28630.2|28639.7|28632.7|28622.2|28615.2|258
1611724500000|2021-01-27 05:15:00|28639.7|28632.7|28627.2|28620.2|28642.2|28635.2|28627.2|28620.2|155
1611724800000|2021-01-27 05:20:00|28632.2|28625.2|28622.2|28615.2|28632.2|28625.2|28622.2|28615.2|138
1611725100000|2021-01-27 05:25:00|28619.7|28612.7|28622.2|28615.2|28627.2|28620.2|28612.2|28605.2|150
1611725400000|2021-01-27 05:30:00|28624.7|28617.7|28617.2|28610.2|28627.2|28620.2|28607.2|28600.2|117
1611725700000|2021-01-27 05:35:00|28614.7|28607.7|28617.2|28610.2|28622.2|28615.2|28607.2|28600.2|230
1611726000000|2021-01-27 05:40:00|28619.7|28612.7|28617.2|28610.2|28622.2|28615.2|28597.2|28590.2|376
1611726300000|2021-01-27 05:45:00|28619.7|28612.7|28632.2|28625.2|28632.2|28625.2|28612.2|28605.2|248
1611726600000|2021-01-27 05:50:00|28629.7|28622.7|28632.2|28625.2|28639.7|28632.7|28627.2|28620.2|461
1611726900000|2021-01-27 05:55:00|28629.7|28622.7|28647.2|28640.2|28647.2|28640.2|28627.2|28620.2|888
1611727200000|2021-01-27 06:00:00|28645.9|28638.9|28645.9|28638.9|28660.9|28653.9|28635.9|28628.9|1347
1611727500000|2021-01-27 06:05:00|28648.4|28641.4|28645.9|28638.9|28648.4|28641.4|28630.9|28623.9|759
1611727800000|2021-01-27 06:10:00|28648.4|28641.4|28660.9|28653.9|28665.9|28658.9|28615.9|28608.9|737
1611728100000|2021-01-27 06:15:00|28663.4|28656.4|28660.9|28653.9|28665.9|28658.9|28650.9|28643.9|240
1611728400000|2021-01-27 06:20:00|28655.9|28648.9|28653.4|28646.4|28660.9|28653.9|28653.4|28646.4|109
1611728700000|2021-01-27 06:25:00|28655.9|28648.9|28653.4|28646.4|28655.9|28648.9|28650.9|28643.9|4
1611729000000|2021-01-27 06:30:00|28650.9|28643.9|28660.9|28653.9|28665.9|28658.9|28650.9|28643.9|71
1611729300000|2021-01-27 06:35:00|28658.4|28651.4|28660.9|28653.9|28660.9|28653.9|28655.9|28648.9|13
1611729600000|2021-01-27 06:40:00|28658.4|28651.4|28660.9|28653.9|28660.9|28653.9|28658.4|28651.4|1
1611729900000|2021-01-27 06:45:00|28663.4|28656.4|28653.4|28646.4|28663.4|28656.4|28648.4|28641.4|33
1611730200000|2021-01-27 06:50:00|28655.9|28648.9|28658.4|28651.4|28658.4|28651.4|28655.9|28648.9|5
1611730500000|2021-01-27 06:55:00|28660.9|28653.9|28668.4|28661.4|28670.9|28663.9|28660.9|28653.9|52
1611730800000|2021-01-27 07:00:00|28663.4|28656.4|28660.9|28653.9|28668.4|28661.4|28653.4|28646.4|20
1611731100000|2021-01-27 07:05:00|28663.4|28656.4|28645.9|28638.9|28663.4|28656.4|28640.9|28633.9|36
1611731400000|2021-01-27 07:10:00|28643.4|28636.4|28650.9|28643.9|28650.9|28643.9|28640.9|28633.9|10
1611731700000|2021-01-27 07:15:00|28645.9|28638.9|28650.9|28643.9|28650.9|28643.9|28643.4|28636.4|30
1611732000000|2021-01-27 07:20:00|28653.4|28646.4|28645.9|28638.9|28655.9|28648.9|28645.9|28638.9|9
1611732300000|2021-01-27 07:25:00|28648.4|28641.4|28650.9|28643.9|28653.4|28646.4|28645.9|28638.9|12
1611732600000|2021-01-27 07:30:00|28653.4|28646.4|28645.9|28638.9|28660.9|28653.9|28645.9|28638.9|105
1611732900000|2021-01-27 07:35:00|28643.4|28636.4|28645.9|28638.9|28655.9|28648.9|28640.9|28633.9|43
1611733200000|2021-01-27 07:40:00|28648.4|28641.4|28650.9|28643.9|28653.4|28646.4|28645.9|28638.9|41
1611733500000|2021-01-27 07:45:00|28645.9|28638.9|28635.9|28628.9|28645.9|28638.9|28630.9|28623.9|52
1611733800000|2021-01-27 07:50:00|28640.9|28633.9|28635.9|28628.9|28640.9|28633.9|28635.9|28628.9|48
1611734100000|2021-01-27 07:55:00|28638.4|28631.4|28645.9|28638.9|28645.9|28638.9|28638.4|28631.4|16
1611734400000|2021-01-27 08:00:00|28643.4|28636.4|28585.9|28578.9|28643.4|28636.4|28575.9|28568.9|251
1611734700000|2021-01-27 08:05:00|28580.9|28573.9|28615.9|28608.9|28620.9|28613.9|28575.9|28568.9|192
1611735000000|2021-01-27 08:10:00|28613.4|28606.4|28620.9|28613.9|28630.9|28623.9|28605.9|28598.9|72
1611735300000|2021-01-27 08:15:00|28623.4|28616.4|28635.9|28628.9|28640.9|28633.9|28615.9|28608.9|74
1611735600000|2021-01-27 08:20:00|28630.9|28623.9|28620.9|28613.9|28640.9|28633.9|28620.9|28613.9|69
1611735900000|2021-01-27 08:25:00|28623.4|28616.4|28620.9|28613.9|28635.9|28628.9|28618.4|28611.4|42
1611736200000|2021-01-27 08:30:00|28623.4|28616.4|28635.9|28628.9|28638.4|28631.4|28620.9|28613.9|32
1611736500000|2021-01-27 08:35:00|28633.4|28626.4|28645.9|28638.9|28653.4|28646.4|28630.9|28623.9|61
1611736800000|2021-01-27 08:40:00|28643.4|28636.4|28643.4|28636.4|28645.9|28638.9|28635.9|28628.9|39
1611737100000|2021-01-27 08:45:00|28640.9|28633.9|28638.4|28631.4|28645.9|28638.9|28635.9|28628.9|32
1611737400000|2021-01-27 08:50:00|28640.9|28633.9|28625.9|28618.9|28640.9|28633.9|28618.4|28611.4|34
1611737700000|2021-01-27 08:55:00|28620.9|28613.9|28620.9|28613.9|28620.9|28613.9|28605.9|28598.9|88
1611738000000|2021-01-27 09:00:00|28618.4|28611.4|28645.9|28638.9|28645.9|28638.9|28618.4|28611.4|52
1611738300000|2021-01-27 09:05:00|28643.4|28636.4|28638.4|28631.4|28650.9|28643.9|28638.4|28631.4|91
1611738600000|2021-01-27 09:10:00|28635.9|28628.9|28645.9|28638.9|28655.9|28648.9|28635.9|28628.9|54
1611738900000|2021-01-27 09:15:00|28643.4|28636.4|28653.4|28646.4|28655.9|28648.9|28640.9|28633.9|46
1611739200000|2021-01-27 09:20:00|28650.9|28643.9|28645.9|28638.9|28660.9|28653.9|28645.9|28638.9|53
1611739500000|2021-01-27 09:25:00|28648.4|28641.4|28650.9|28643.9|28655.9|28648.9|28645.9|28638.9|46
1611739800000|2021-01-27 09:30:00|28653.4|28646.4|28650.9|28643.9|28655.9|28648.9|28650.9|28643.9|11
1611740100000|2021-01-27 09:35:00|28653.4|28646.4|28645.9|28638.9|28655.9|28648.9|28645.9|28638.9|17
1611740400000|2021-01-27 09:40:00|28640.9|28633.9|28640.9|28633.9|28645.9|28638.9|28640.9|28633.9|21
1611740700000|2021-01-27 09:45:00|28635.9|28628.9|28630.9|28623.9|28640.9|28633.9|28628.4|28621.4|24
1611741000000|2021-01-27 09:50:00|28633.4|28626.4|28635.9|28628.9|28635.9|28628.9|28630.9|28623.9|34
1611741300000|2021-01-27 09:55:00|28633.4|28626.4|28640.9|28633.9|28645.9|28638.9|28633.4|28626.4|22
1611741600000|2021-01-27 10:00:00|28638.4|28631.4|28630.9|28623.9|28638.4|28631.4|28630.9|28623.9|24
1611741900000|2021-01-27 10:05:00|28625.9|28618.9|28630.9|28623.9|28635.9|28628.9|28623.4|28616.4|254
1611742200000|2021-01-27 10:10:00|28625.9|28618.9|28620.9|28613.9|28625.9|28618.9|28615.9|28608.9|84
1611742500000|2021-01-27 10:15:00|28618.4|28611.4|28625.9|28618.9|28625.9|28618.9|28610.9|28603.9|44
1611742800000|2021-01-27 10:20:00|28630.9|28623.9|28623.4|28616.4|28630.9|28623.9|28620.9|28613.9|23
1611743100000|2021-01-27 10:25:00|28625.9|28618.9|28625.9|28618.9|28630.9|28623.9|28620.9|28613.9|24
1611743400000|2021-01-27 10:30:00|28628.4|28621.4|28633.4|28626.4|28640.9|28633.9|28628.4|28621.4|42
1611743700000|2021-01-27 10:35:00|28635.9|28628.9|28625.9|28618.9|28635.9|28628.9|28625.9|28618.9|71
1611744000000|2021-01-27 10:40:00|28628.4|28621.4|28620.9|28613.9|28635.9|28628.9|28620.9|28613.9|78
1611744300000|2021-01-27 10:45:00|28615.9|28608.9|28615.9|28608.9|28623.4|28616.4|28615.9|28608.9|36
1611744600000|2021-01-27 10:50:00|28610.9|28603.9|28600.9|28593.9|28615.9|28608.9|28600.9|28593.9|55
1611744900000|2021-01-27 10:55:00|28603.4|28596.4|28600.9|28593.9|28603.4|28596.4|28595.9|28588.9|207
1611745200000|2021-01-27 11:00:00|28598.4|28591.4|28570.9|28563.9|28600.9|28593.9|28560.9|28553.9|266
1611745500000|2021-01-27 11:05:00|28568.4|28561.4|28585.9|28578.9|28585.9|28578.9|28560.9|28553.9|118
1611745800000|2021-01-27 11:10:00|28588.4|28581.4|28585.9|28578.9|28590.9|28583.9|28575.9|28568.9|47
1611746100000|2021-01-27 11:15:00|28580.9|28573.9|28593.4|28586.4|28595.9|28588.9|28580.9|28573.9|29
1611746400000|2021-01-27 11:20:00|28590.9|28583.9|28590.9|28583.9|28600.9|28593.9|28590.9|28583.9|34
1611746700000|2021-01-27 11:25:00|28585.9|28578.9|28590.9|28583.9|28590.9|28583.9|28570.9|28563.9|68
1611747000000|2021-01-27 11:30:00|28588.4|28581.4|28573.4|28566.4|28590.9|28583.9|28570.9|28563.9|100
1611747300000|2021-01-27 11:35:00|28575.9|28568.9|28565.9|28558.9|28575.9|28568.9|28550.9|28543.9|158
1611747600000|2021-01-27 11:40:00|28560.9|28553.9|28550.9|28543.9|28563.4|28556.4|28545.9|28538.9|1164
1611747900000|2021-01-27 11:45:00|28548.4|28541.4|28510.9|28503.9|28550.9|28543.9|28485.9|28478.9|792
1611748200000|2021-01-27 11:50:00|28508.4|28501.4|28535.9|28528.9|28538.4|28531.4|28490.9|28483.9|228
1611748500000|2021-01-27 11:55:00|28533.4|28526.4|28520.9|28513.9|28535.9|28528.9|28513.4|28506.4|334
1611748800000|2021-01-27 12:00:00|28515.9|28508.9|28530.9|28523.9|28535.9|28528.9|28515.9|28508.9|209
1611749100000|2021-01-27 12:05:00|28535.9|28528.9|28503.4|28496.4|28535.9|28528.9|28500.9|28493.9|613
1611749400000|2021-01-27 12:10:00|28500.9|28493.9|28480.9|28473.9|28510.9|28503.9|28475.9|28468.9|194
1611749700000|2021-01-27 12:15:00|28475.9|28468.9|28465.9|28458.9|28495.9|28488.9|28455.9|28448.9|289
1611750000000|2021-01-27 12:20:00|28463.4|28456.4|28475.9|28468.9|28475.9|28468.9|28455.9|28448.9|256
1611750300000|2021-01-27 12:25:00|28473.4|28466.4|28485.9|28478.9|28485.9|28478.9|28458.4|28451.4|131
1611750600000|2021-01-27 12:30:00|28483.4|28476.4|28480.9|28473.9|28490.9|28483.9|28465.9|28458.9|208
1611750900000|2021-01-27 12:35:00|28483.4|28476.4|28470.9|28463.9|28490.9|28483.9|28460.9|28453.9|161
1611751200000|2021-01-27 12:40:00|28468.4|28461.4|28453.4|28446.4|28480.9|28473.9|28445.9|28438.9|343
1611751500000|2021-01-27 12:45:00|28450.9|28443.9|28475.9|28468.9|28480.9|28473.9|28445.9|28438.9|303
1611751800000|2021-01-27 12:50:00|28473.4|28466.4|28450.9|28443.9|28475.9|28468.9|28450.9|28443.9|103
1611752100000|2021-01-27 12:55:00|28448.4|28441.4|28440.9|28433.9|28455.9|28448.9|28433.4|28426.4|213
1611752400000|2021-01-27 13:00:00|28438.4|28431.4|28420.9|28413.9|28440.9|28433.9|28410.9|28403.9|451
1611752700000|2021-01-27 13:05:00|28423.4|28416.4|28455.9|28448.9|28460.9|28453.9|28415.9|28408.9|208
1611753000000|2021-01-27 13:10:00|28453.4|28446.4|28475.9|28468.9|28475.9|28468.9|28450.9|28443.9|77
1611753300000|2021-01-27 13:15:00|28473.4|28466.4|28505.9|28498.9|28515.9|28508.9|28470.9|28463.9|246
1611753600000|2021-01-27 13:20:00|28503.4|28496.4|28500.9|28493.9|28515.9|28508.9|28493.4|28486.4|80
1611753900000|2021-01-27 13:25:00|28503.4|28496.4|28488.4|28481.4|28510.9|28503.9|28485.9|28478.9|149
1611754200000|2021-01-27 13:30:00|28485.9|28478.9|28473.4|28466.4|28500.9|28493.9|28460.9|28453.9|159
1611754500000|2021-01-27 13:35:00|28475.9|28468.9|28455.9|28448.9|28478.4|28471.4|28450.9|28443.9|160
1611754800000|2021-01-27 13:40:00|28453.4|28446.4|28480.9|28473.9|28480.9|28473.9|28450.9|28443.9|185
1611755100000|2021-01-27 13:45:00|28475.9|28468.9|28485.9|28478.9|28498.4|28491.4|28470.9|28463.9|93
1611755400000|2021-01-27 13:50:00|28483.4|28476.4|28480.9|28473.9|28490.9|28483.9|28480.9|28473.9|136
1611755700000|2021-01-27 13:55:00|28475.9|28468.9|28478.4|28471.4|28480.9|28473.9|28465.9|28458.9|105
1611756000000|2021-01-27 14:00:00|28475.9|28468.9|28460.9|28453.9|28485.9|28478.9|28460.9|28453.9|100
1611756300000|2021-01-27 14:05:00|28463.4|28456.4|28420.9|28413.9|28465.9|28458.9|28420.9|28413.9|266
1611756600000|2021-01-27 14:10:00|28418.4|28411.4|28400.9|28393.9|28428.4|28421.4|28395.9|28388.9|387
1611756900000|2021-01-27 14:15:00|28398.4|28391.4|28425.9|28418.9|28425.9|28418.9|28395.9|28388.9|165
1611757200000|2021-01-27 14:20:00|28423.4|28416.4|28440.9|28433.9|28450.9|28443.9|28415.9|28408.9|206
1611757500000|2021-01-27 14:25:00|28445.9|28438.9|28475.9|28468.9|28485.9|28478.9|28440.9|28433.9|183
1611757800000|2021-01-27 14:30:00|28478.4|28471.4|28430.9|28423.9|28480.9|28473.9|28395.9|28388.9|654
1611758100000|2021-01-27 14:35:00|28425.9|28418.9|28400.9|28393.9|28425.9|28418.9|28370.9|28363.9|585
1611758400000|2021-01-27 14:40:00|28398.4|28391.4|28335.9|28328.9|28398.4|28391.4|28333.4|28326.4|501
1611758700000|2021-01-27 14:45:00|28338.4|28331.4|28325.9|28318.9|28375.9|28368.9|28320.9|28313.9|453
1611759000000|2021-01-27 14:50:00|28323.4|28316.4|28350.9|28343.9|28353.4|28346.4|28300.9|28293.9|434
1611759300000|2021-01-27 14:55:00|28353.4|28346.4|28380.9|28373.9|28403.4|28396.4|28345.9|28338.9|420
1611759600000|2021-01-27 15:00:00|28375.9|28368.9|28410.9|28403.9|28425.9|28418.9|28375.9|28368.9|574
1611759900000|2021-01-27 15:05:00|28415.9|28408.9|28425.9|28418.9|28435.9|28428.9|28400.9|28393.9|216
1611760200000|2021-01-27 15:10:00|28423.4|28416.4|28415.9|28408.9|28435.9|28428.9|28410.9|28403.9|130
1611760500000|2021-01-27 15:15:00|28410.9|28403.9|28433.4|28426.4|28445.9|28438.9|28395.9|28388.9|213
1611760800000|2021-01-27 15:20:00|28430.9|28423.9|28455.9|28448.9|28470.9|28463.9|28430.9|28423.9|538
1611761100000|2021-01-27 15:25:00|28460.9|28453.9|28455.9|28448.9|28475.9|28468.9|28445.9|28438.9|193
1611761400000|2021-01-27 15:30:00|28460.9|28453.9|28440.9|28433.9|28475.9|28468.9|28413.4|28406.4|491
1611761700000|2021-01-27 15:35:00|28435.9|28428.9|28415.9|28408.9|28445.9|28438.9|28410.9|28403.9|225
1611762000000|2021-01-27 15:40:00|28418.4|28411.4|28448.4|28441.4|28450.9|28443.9|28410.9|28403.9|86
1611762300000|2021-01-27 15:45:00|28450.9|28443.9|28465.9|28458.9|28465.9|28458.9|28440.9|28433.9|123
1611762600000|2021-01-27 15:50:00|28463.4|28456.4|28470.9|28463.9|28480.9|28473.9|28450.9|28443.9|148
1611762900000|2021-01-27 15:55:00|28468.4|28461.4|28480.9|28473.9|28490.9|28483.9|28465.9|28458.9|111
1611763200000|2021-01-27 16:00:00|28478.4|28471.4|28475.9|28468.9|28480.9|28473.9|28465.9|28458.9|84
1611763500000|2021-01-27 16:05:00|28480.9|28473.9|28455.9|28448.9|28480.9|28473.9|28450.9|28443.9|94
1611763800000|2021-01-27 16:10:00|28458.4|28451.4|28450.9|28443.9|28465.9|28458.9|28440.9|28433.9|120
1611764100000|2021-01-27 16:15:00|28445.9|28438.9|28435.9|28428.9|28455.9|28448.9|28435.9|28428.9|118
1611764400000|2021-01-27 16:20:00|28438.4|28431.4|28443.4|28436.4|28450.9|28443.9|28430.9|28423.9|114
1611764700000|2021-01-27 16:25:00|28440.9|28433.9|28450.9|28443.9|28455.9|28448.9|28440.9|28433.9|203
1611765000000|2021-01-27 16:30:00|28455.9|28448.9|28430.9|28423.9|28460.9|28453.9|28425.9|28418.9|333
1611765300000|2021-01-27 16:35:00|28433.4|28426.4|28465.9|28458.9|28470.9|28463.9|28428.4|28421.4|213
1611765600000|2021-01-27 16:40:00|28468.4|28461.4|28465.9|28458.9|28480.9|28473.9|28460.9|28453.9|245
1611765900000|2021-01-27 16:45:00|28463.4|28456.4|28440.9|28433.9|28495.9|28488.9|28440.9|28433.9|392
1611766200000|2021-01-27 16:50:00|28443.4|28436.4|28415.9|28408.9|28453.4|28446.4|28415.9|28408.9|353
1611766500000|2021-01-27 16:55:00|28410.9|28403.9|28380.9|28373.9|28415.9|28408.9|28370.9|28363.9|342
1611766800000|2021-01-27 17:00:00|28375.9|28368.9|28353.4|28346.4|28380.9|28373.9|28350.9|28343.9|229
1611767100000|2021-01-27 17:05:00|28355.9|28348.9|28393.4|28386.4|28395.9|28388.9|28350.9|28343.9|165
1611767400000|2021-01-27 17:10:00|28390.9|28383.9|28430.9|28423.9|28435.9|28428.9|28390.9|28383.9|87
1611767700000|2021-01-27 17:15:00|28425.9|28418.9|28440.9|28433.9|28440.9|28433.9|28425.9|28418.9|122
1611768000000|2021-01-27 17:20:00|28438.4|28431.4|28440.9|28433.9|28445.9|28438.9|28430.9|28423.9|141
1611768300000|2021-01-27 17:25:00|28445.9|28438.9|28440.9|28433.9|28450.9|28443.9|28435.9|28428.9|57
1611768600000|2021-01-27 17:30:00|28445.9|28438.9|28438.4|28431.4|28445.9|28438.9|28430.9|28423.9|81
1611768900000|2021-01-27 17:35:00|28435.9|28428.9|28460.9|28453.9|28460.9|28453.9|28420.9|28413.9|166
1611769200000|2021-01-27 17:40:00|28458.4|28451.4|28475.9|28468.9|28480.9|28473.9|28455.9|28448.9|160
1611769500000|2021-01-27 17:45:00|28470.9|28463.9|28470.9|28463.9|28475.9|28468.9|28460.9|28453.9|55
1611769800000|2021-01-27 17:50:00|28468.4|28461.4|28470.9|28463.9|28485.9|28478.9|28463.4|28456.4|69
1611770100000|2021-01-27 17:55:00|28475.9|28468.9|28475.9|28468.9|28480.9|28473.9|28470.9|28463.9|161
1611770400000|2021-01-27 18:00:00|28478.4|28471.4|28470.9|28463.9|28485.9|28478.9|28470.9|28463.9|79
1611770700000|2021-01-27 18:05:00|28465.9|28458.9|28470.9|28463.9|28470.9|28463.9|28455.9|28448.9|55
1611771000000|2021-01-27 18:10:00|28468.4|28461.4|28465.9|28458.9|28470.9|28463.9|28453.4|28446.4|58
1611771300000|2021-01-27 18:15:00|28468.4|28461.4|28465.9|28458.9|28475.9|28468.9|28455.9|28448.9|62
1611771600000|2021-01-27 18:20:00|28470.9|28463.9|28460.9|28453.9|28470.9|28463.9|28455.9|28448.9|21
1611771900000|2021-01-27 18:25:00|28465.9|28458.9|28475.9|28468.9|28485.9|28478.9|28460.9|28453.9|70
1611772200000|2021-01-27 18:30:00|28473.4|28466.4|28465.9|28458.9|28480.9|28473.9|28460.9|28453.9|142
1611772500000|2021-01-27 18:35:00|28463.4|28456.4|28455.9|28448.9|28465.9|28458.9|28445.9|28438.9|143
1611772800000|2021-01-27 18:40:00|28453.4|28446.4|28430.9|28423.9|28455.9|28448.9|28430.9|28423.9|115
1611773100000|2021-01-27 18:45:00|28428.4|28421.4|28430.9|28423.9|28440.9|28433.9|28425.9|28418.9|69
1611773400000|2021-01-27 18:50:00|28435.9|28428.9|28445.9|28438.9|28445.9|28438.9|28423.4|28416.4|45
1611773700000|2021-01-27 18:55:00|28440.9|28433.9|28420.9|28413.9|28445.9|28438.9|28398.4|28391.4|148
1611774000000|2021-01-27 19:00:00|28418.4|28411.4|28425.9|28418.9|28460.9|28453.9|28415.9|28408.9|229
1611774300000|2021-01-27 19:05:00|28423.4|28416.4|28420.9|28413.9|28425.9|28418.9|28400.9|28393.9|101
1611774600000|2021-01-27 19:10:00|28423.4|28416.4|28435.9|28428.9|28445.9|28438.9|28423.4|28416.4|68
1611774900000|2021-01-27 19:15:00|28433.4|28426.4|28375.9|28368.9|28435.9|28428.9|28375.9|28368.9|116
1611775200000|2021-01-27 19:20:00|28378.4|28371.4|28398.4|28391.4|28405.9|28398.9|28368.4|28361.4|145
1611775500000|2021-01-27 19:25:00|28400.9|28393.9|28385.9|28378.9|28410.9|28403.9|28380.9|28373.9|166
1611775800000|2021-01-27 19:30:00|28383.4|28376.4|28298.4|28291.4|28385.9|28378.9|28295.9|28288.9|384
1611776100000|2021-01-27 19:35:00|28295.9|28288.9|28305.9|28298.9|28313.4|28306.4|28275.9|28268.9|372
1611776400000|2021-01-27 19:40:00|28300.9|28293.9|28340.9|28333.9|28353.4|28346.4|28290.9|28283.9|350
1611776700000|2021-01-27 19:45:00|28335.9|28328.9|28305.9|28298.9|28353.4|28346.4|28290.9|28283.9|372
1611777000000|2021-01-27 19:50:00|28308.4|28301.4|28290.9|28283.9|28315.9|28308.9|28260.9|28253.9|285
1611777300000|2021-01-27 19:55:00|28295.9|28288.9|28285.9|28278.9|28315.9|28308.9|28255.9|28248.9|186
1611777600000|2021-01-27 20:00:00|28288.4|28281.4|28305.9|28298.9|28320.9|28313.9|28255.9|28248.9|399
1611777900000|2021-01-27 20:05:00|28303.4|28296.4|28315.9|28308.9|28328.4|28321.4|28298.4|28291.4|262
1611778200000|2021-01-27 20:10:00|28318.4|28311.4|28325.9|28318.9|28335.9|28328.9|28280.9|28273.9|328
1611778500000|2021-01-27 20:15:00|28320.9|28313.9|28303.4|28296.4|28325.9|28318.9|28300.9|28293.9|169
1611778800000|2021-01-27 20:20:00|28300.9|28293.9|28265.9|28258.9|28315.9|28308.9|28265.9|28258.9|182
1611779100000|2021-01-27 20:25:00|28268.4|28261.4|28255.9|28248.9|28300.9|28293.9|28240.9|28233.9|278
1611779400000|2021-01-27 20:30:00|28250.9|28243.9|28223.4|28216.4|28260.9|28253.9|28220.9|28213.9|186
1611779700000|2021-01-27 20:35:00|28225.9|28218.9|28210.9|28203.9|28235.9|28228.9|28180.9|28173.9|570
1611780000000|2021-01-27 20:40:00|28208.4|28201.4|28210.9|28203.9|28228.4|28221.4|28183.4|28176.4|188
1611780300000|2021-01-27 20:45:00|28208.4|28201.4|28230.9|28223.9|28245.9|28238.9|28180.9|28173.9|347
1611780600000|2021-01-27 20:50:00|28225.9|28218.9|28220.9|28213.9|28245.9|28238.9|28193.4|28186.4|651
1611780900000|2021-01-27 20:55:00|28223.4|28216.4|28220.9|28213.9|28230.9|28223.9|28180.9|28173.9|480
1611781200000|2021-01-27 21:00:00|28218.4|28211.4|28218.4|28211.4|28258.4|28251.4|28205.9|28198.9|183
1611781500000|2021-01-27 21:05:00|28220.9|28213.9|28158.4|28151.4|28235.9|28228.9|28143.4|28136.4|319
1611781800000|2021-01-27 21:10:00|28155.9|28148.9|28127.4|28112.4|28158.4|28151.4|28100.9|28093.9|233
1611782100000|2021-01-27 21:15:00|28129.9|28114.9|28159.9|28144.9|28169.9|28154.9|28129.9|28114.9|67
1611782400000|2021-01-27 21:20:00|28154.9|28139.9|28177.4|28162.4|28179.9|28164.9|28154.9|28139.9|42
1611782700000|2021-01-27 21:25:00|28174.9|28159.9|28187.4|28172.4|28197.4|28182.4|28164.9|28149.9|15
1611783000000|2021-01-27 21:30:00|28179.9|28164.9|28204.9|28189.9|28219.9|28204.9|28157.4|28142.4|93
1611783300000|2021-01-27 21:35:00|28207.4|28192.4|28209.9|28194.9|28209.9|28194.9|28194.9|28179.9|16
1611783600000|2021-01-27 21:40:00|28212.4|28197.4|28232.4|28217.4|28247.4|28232.4|28212.4|28197.4|22
1611783900000|2021-01-27 21:45:00|28234.9|28219.9|28199.9|28184.9|28244.9|28229.9|28194.9|28179.9|86
1611784200000|2021-01-27 21:50:00|28197.4|28182.4|28207.4|28192.4|28207.4|28192.4|28194.9|28179.9|6
1611784500000|2021-01-27 21:55:00|28204.9|28189.9|28214.5|28184.5|28218.9|28199.9|28204.9|28179.6|68
1611784800000|2021-01-27 22:00:00|28215.2|28185.2|28226.6|28196.6|28234.4|28204.4|28213.5|28183.5|0
1611785100000|2021-01-27 22:05:00|28226.7|28196.7|28221.8|28191.8|28227.4|28197.4|28211.3|28181.3|0
1611785400000|2021-01-27 22:10:00|28224.2|28194.2|28224.3|28194.3|28234|28204|28219.8|28189.8|0
1611785700000|2021-01-27 22:15:00|28224.9|28194.9|28232.8|28202.8|28234.6|28204.6|28217.2|28187.2|0
1611786000000|2021-01-27 22:20:00|28231.8|28201.8|28244|28214|28251|28221|28229.4|28199.4|0
1611786300000|2021-01-27 22:25:00|28243.5|28213.5|28203.7|28173.7|28243.5|28213.5|28203.7|28173.7|0
1611786600000|2021-01-27 22:30:00|28204.5|28174.5|28220.3|28190.3|28220.3|28190.3|28203.7|28173.7|0
1611786900000|2021-01-27 22:35:00|28214.7|28184.7|28212.9|28182.9|28221.9|28191.9|28212.9|28182.9|0
1611787200000|2021-01-27 22:40:00|28211|28181|28204.3|28174.3|28214.3|28184.3|28192.2|28162.2|0
1611787500000|2021-01-27 22:45:00|28207|28177|28220.5|28190.5|28221.1|28191.1|28205.4|28175.4|0
1611787800000|2021-01-27 22:50:00|28220.3|28190.3|28226.2|28196.2|28228.4|28198.4|28215|28185|0
1611788100000|2021-01-27 22:55:00|28225.1|28195.1|28226.1|28196.1|28229.9|28199.9|28219.5|28189.5|0
1611788400000|2021-01-27 23:00:00|28225.5|28195.5|28204.9|28189.9|28245.4|28215.4|28204.9|28175.7|20
1611788700000|2021-01-27 23:05:00|28202.4|28187.4|28164.9|28149.9|28202.4|28187.4|28152.4|28137.4|105
1611789000000|2021-01-27 23:10:00|28167.4|28152.4|28179.9|28164.9|28184.9|28169.9|28159.9|28144.9|112
1611789300000|2021-01-27 23:15:00|28174.9|28159.9|28132.4|28117.4|28174.9|28159.9|28127.4|28112.4|219
1611789600000|2021-01-27 23:20:00|28129.9|28114.9|28129.9|28114.9|28147.4|28132.4|28129.9|28114.9|107
1611789900000|2021-01-27 23:25:00|28132.4|28117.4|28119.9|28104.9|28152.4|28137.4|28109.9|28094.9|167
1611790200000|2021-01-27 23:30:00|28114.9|28099.9|28138.4|28131.4|28155.9|28148.9|28105.9|28098.9|29782
1611790500000|2021-01-27 23:35:00|28140.9|28133.9|28080.9|28073.9|28155.9|28148.9|28060.9|28053.9|567
1611790800000|2021-01-27 23:40:00|28075.9|28068.9|28050.9|28043.9|28080.9|28073.9|28045.9|28038.9|775
1611791100000|2021-01-27 23:45:00|28055.9|28048.9|28040.9|28033.9|28085.9|28078.9|28030.9|28023.9|848
1611791400000|2021-01-27 23:50:00|28038.4|28031.4|27970.9|27963.9|28038.4|28031.4|27945.9|27938.9|961
1611791700000|2021-01-27 23:55:00|27973.4|27966.4|27905.9|27898.9|28000.9|27993.9|27888.4|27881.4|919
1611792000000|2021-01-28 00:00:00|27908.4|27901.4|28040.9|28033.9|28055.9|28048.9|27908.4|27901.4|2352
1611792300000|2021-01-28 00:05:00|28038.4|28031.4|28085.9|28078.9|28103.4|28096.4|28038.4|28031.4|1940
1611792600000|2021-01-28 00:10:00|28088.4|28081.4|28165.9|28158.9|28170.9|28163.9|28085.9|28078.9|1616
1611792900000|2021-01-28 00:15:00|28168.4|28161.4|28195.9|28188.9|28195.9|28188.9|28115.9|28108.9|1432
1611793200000|2021-01-28 00:20:00|28200.9|28193.9|28138.4|28131.4|28203.4|28196.4|28113.4|28106.4|1010
1611793500000|2021-01-28 00:25:00|28135.9|28128.9|28145.9|28138.9|28155.9|28148.9|28103.4|28096.4|831
1611793800000|2021-01-28 00:30:00|28150.9|28143.9|28170.9|28163.9|28180.9|28173.9|28110.9|28103.9|1093
1611794100000|2021-01-28 00:35:00|28173.4|28166.4|28200.9|28193.9|28203.4|28196.4|28145.9|28138.9|562
1611794400000|2021-01-28 00:40:00|28203.4|28196.4|28205.9|28198.9|28210.9|28203.9|28170.9|28163.9|439
1611794700000|2021-01-28 00:45:00|28200.9|28193.9|28210.9|28203.9|28210.9|28203.9|28175.9|28168.9|291
1611795000000|2021-01-28 00:50:00|28205.9|28198.9|28190.9|28183.9|28220.9|28213.9|28185.9|28178.9|691
1611795300000|2021-01-28 00:55:00|28195.9|28188.9|28198.4|28191.4|28235.9|28228.9|28193.4|28186.4|923
1611795600000|2021-01-28 01:00:00|28195.9|28188.9|28255.9|28248.9|28255.9|28248.9|28183.4|28176.4|814
1611795900000|2021-01-28 01:05:00|28250.9|28243.9|28260.9|28253.9|28285.9|28278.9|28240.9|28233.9|803
1611796200000|2021-01-28 01:10:00|28258.4|28251.4|28255.9|28248.9|28265.9|28258.9|28245.9|28238.9|400
1611796500000|2021-01-28 01:15:00|28258.4|28251.4|28275.9|28268.9|28285.9|28278.9|28230.9|28223.9|689
1611796800000|2021-01-28 01:20:00|28280.9|28273.9|28250.9|28243.9|28280.9|28273.9|28245.9|28238.9|470
1611797100000|2021-01-28 01:25:00|28253.4|28246.4|28275.9|28268.9|28280.9|28273.9|28245.9|28238.9|517
1611797400000|2021-01-28 01:30:00|28273.4|28266.4|28250.9|28243.9|28285.9|28278.9|28240.9|28233.9|799
1611797700000|2021-01-28 01:35:00|28248.4|28241.4|28280.9|28273.9|28280.9|28273.9|28240.9|28233.9|385
1611798000000|2021-01-28 01:40:00|28275.9|28268.9|28310.9|28303.9|28318.4|28311.4|28275.9|28268.9|751
1611798300000|2021-01-28 01:45:00|28305.9|28298.9|28323.4|28316.4|28325.9|28318.9|28288.4|28281.4|597
1611798600000|2021-01-28 01:50:00|28320.9|28313.9|28340.9|28333.9|28350.9|28343.9|28315.9|28308.9|544
1611798900000|2021-01-28 01:55:00|28343.4|28336.4|28323.4|28316.4|28363.4|28356.4|28320.9|28313.9|819
1611799200000|2021-01-28 02:00:00|28325.9|28318.9|28350.9|28343.9|28355.9|28348.9|28323.4|28316.4|777
1611799500000|2021-01-28 02:05:00|28345.9|28338.9|28345.9|28338.9|28350.9|28343.9|28328.4|28321.4|443
1611799800000|2021-01-28 02:10:00|28343.4|28336.4|28323.4|28316.4|28345.9|28338.9|28305.9|28298.9|1070
1611800100000|2021-01-28 02:15:00|28325.9|28318.9|28325.9|28318.9|28335.9|28328.9|28315.9|28308.9|660
1611800400000|2021-01-28 02:20:00|28328.4|28321.4|28343.4|28336.4|28355.9|28348.9|28325.9|28318.9|501
1611800700000|2021-01-28 02:25:00|28340.9|28333.9|28315.9|28308.9|28345.9|28338.9|28305.9|28298.9|598
1611801000000|2021-01-28 02:30:00|28313.4|28306.4|28313.4|28306.4|28320.9|28313.9|28288.4|28281.4|544
1611801300000|2021-01-28 02:35:00|28310.9|28303.9|28316.5|28309.5|28321.5|28314.5|28300.9|28293.9|290
1611801600000|2021-01-28 02:40:00|28314|28307|28306.5|28299.5|28321.5|28314.5|28301.5|28294.5|171
1611801900000|2021-01-28 02:45:00|28304|28297|28281.5|28274.5|28311.5|28304.5|28281.5|28274.5|372
1611802200000|2021-01-28 02:50:00|28284|28277|28276.5|28269.5|28294|28287|28276.5|28269.5|221
1611802500000|2021-01-28 02:55:00|28279|28272|28316.5|28309.5|28321.5|28314.5|28276.5|28269.5|506
1611802800000|2021-01-28 03:00:00|28319|28312|28291.5|28284.5|28321.5|28314.5|28286.5|28279.5|184
1611803100000|2021-01-28 03:05:00|28289|28282|28266.5|28259.5|28291.5|28284.5|28261.5|28254.5|326
1611803400000|2021-01-28 03:10:00|28271.5|28264.5|28274|28267|28281.5|28274.5|28251.5|28244.5|341
1611803700000|2021-01-28 03:15:00|28276.5|28269.5|28296.5|28289.5|28301.5|28294.5|28274|28267|163
1611804000000|2021-01-28 03:20:00|28301.5|28294.5|28286.5|28279.5|28306.5|28299.5|28281.5|28274.5|201
1611804300000|2021-01-28 03:25:00|28284|28277|28279|28272|28291.5|28284.5|28271.5|28264.5|227
1611804600000|2021-01-28 03:30:00|28281.5|28274.5|28294|28287|28306.5|28299.5|28271.5|28264.5|403
1611804900000|2021-01-28 03:35:00|28291.5|28284.5|28301.5|28294.5|28306.5|28299.5|28254|28247|456
1611805200000|2021-01-28 03:40:00|28299|28292|28291.5|28284.5|28311.5|28304.5|28281.5|28274.5|236
1611805500000|2021-01-28 03:45:00|28296.5|28289.5|28291.5|28284.5|28301.5|28294.5|28281.5|28274.5|233
1611805800000|2021-01-28 03:50:00|28296.5|28289.5|28266.5|28259.5|28296.5|28289.5|28264|28257|238
1611806100000|2021-01-28 03:55:00|28261.5|28254.5|28281.5|28274.5|28291.5|28284.5|28256.5|28249.5|285
1611806400000|2021-01-28 04:00:00|28284|28277|28271.5|28264.5|28286.5|28279.5|28261.5|28254.5|259
1611806700000|2021-01-28 04:05:00|28269|28262|28281.5|28274.5|28291.5|28284.5|28266.5|28259.5|249
1611807000000|2021-01-28 04:10:00|28284|28277|28271.5|28264.5|28286.5|28279.5|28259|28252|226
1611807300000|2021-01-28 04:15:00|28269|28262|28256.5|28249.5|28271.5|28264.5|28251.5|28244.5|333
1611807600000|2021-01-28 04:20:00|28259|28252|28211.5|28204.5|28259|28252|28206.5|28199.5|491
1611807900000|2021-01-28 04:25:00|28214|28207|28201.5|28194.5|28216.5|28209.5|28166.5|28159.5|998
1611808200000|2021-01-28 04:30:00|28206.5|28199.5|28166.5|28159.5|28211.5|28204.5|28166.5|28159.5|465
1611808500000|2021-01-28 04:35:00|28161.5|28154.5|28136.5|28129.5|28176.5|28169.5|28131.5|28124.5|349
1611808800000|2021-01-28 04:40:00|28134|28127|28161.5|28154.5|28166.5|28159.5|28134|28127|277
1611809100000|2021-01-28 04:45:00|28164|28157|28201.5|28194.5|28206.5|28199.5|28161.5|28154.5|472
1611809400000|2021-01-28 04:50:00|28196.5|28189.5|28176.5|28169.5|28196.5|28189.5|28161.5|28154.5|224
1611809700000|2021-01-28 04:55:00|28174|28167|28186.5|28179.5|28191.5|28184.5|28166.5|28159.5|342
1611810000000|2021-01-28 05:00:00|28181.5|28174.5|28201.5|28194.5|28211.5|28204.5|28166.5|28159.5|549
1611810300000|2021-01-28 05:05:00|28204|28197|28226.5|28219.5|28236.5|28229.5|28186.5|28179.5|441
1611810600000|2021-01-28 05:10:00|28224|28217|28266.5|28259.5|28266.5|28259.5|28221.5|28214.5|443
1611810900000|2021-01-28 05:15:00|28264|28257|28246.5|28239.5|28276.5|28269.5|28241.5|28234.5|641
1611811200000|2021-01-28 05:20:00|28251.5|28244.5|28241.5|28234.5|28256.5|28249.5|28226.5|28219.5|338
1611811500000|2021-01-28 05:25:00|28246.5|28239.5|28256.5|28249.5|28281.5|28274.5|28246.5|28239.5|330
1611811800000|2021-01-28 05:30:00|28254|28247|28249|28242|28266.5|28259.5|28246.5|28239.5|263
1611812100000|2021-01-28 05:35:00|28251.5|28244.5|28241.5|28234.5|28251.5|28244.5|28231.5|28224.5|290
1611812400000|2021-01-28 05:40:00|28246.5|28239.5|28216.5|28209.5|28246.5|28239.5|28209|28202|618
1611812700000|2021-01-28 05:45:00|28219|28212|28206.5|28199.5|28221.5|28214.5|28196.5|28189.5|711
1611813000000|2021-01-28 05:50:00|28209|28202|28181.5|28174.5|28216.5|28209.5|28176.5|28169.5|604
1611813300000|2021-01-28 05:55:00|28184|28177|28171.5|28164.5|28201.5|28194.5|28146.5|28139.5|2347
1611813600000|2021-01-28 06:00:00|28169|28162|28131.5|28124.5|28186.5|28179.5|28121.5|28114.5|3478
1611813900000|2021-01-28 06:05:00|28126.5|28119.5|28096.5|28089.5|28136.5|28129.5|28079|28072|1973
1611814200000|2021-01-28 06:10:00|28094|28087|28079|28072|28111.5|28104.5|28066.5|28059.5|1504
1611814500000|2021-01-28 06:15:00|28076.5|28069.5|28064|28057|28094|28087|28064|28057|806
1611814800000|2021-01-28 06:20:00|28066.5|28059.5|28069|28062|28076.5|28069.5|28061.5|28054.5|403
1611815100000|2021-01-28 06:25:00|28066.5|28059.5|28076.5|28069.5|28081.5|28074.5|28064|28057|130
1611815400000|2021-01-28 06:30:00|28081.5|28074.5|28086.5|28079.5|28091.5|28084.5|28081.5|28074.5|240
1611815700000|2021-01-28 06:35:00|28081.5|28074.5|28076.5|28069.5|28086.5|28079.5|28076.5|28069.5|105
1611816000000|2021-01-28 06:40:00|28081.5|28074.5|28079|28072|28086.5|28079.5|28076.5|28069.5|51
1611816300000|2021-01-28 06:45:00|28081.5|28074.5|28076.5|28069.5|28081.5|28074.5|28076.5|28069.5|15
1611816600000|2021-01-28 06:50:00|28079|28072|28066.5|28059.5|28079|28072|28066.5|28059.5|27
1611816900000|2021-01-28 06:55:00|28069|28062|28079|28072|28091.5|28084.5|28069|28062|45
1611817200000|2021-01-28 07:00:00|28076.5|28069.5|28081.5|28074.5|28081.5|28074.5|28059|28052|59
1611817500000|2021-01-28 07:05:00|28084|28077|28064|28057|28089|28082|28054|28047|364
1611817800000|2021-01-28 07:10:00|28066.5|28059.5|28086.5|28079.5|28086.5|28079.5|28066.5|28059.5|23
1611818100000|2021-01-28 07:15:00|28089|28082|28076.5|28069.5|28091.5|28084.5|28071.5|28064.5|84
1611818400000|2021-01-28 07:20:00|28074|28067|28064|28057|28081.5|28074.5|28064|28057|88
1611818700000|2021-01-28 07:25:00|28066.5|28059.5|28071.5|28064.5|28076.5|28069.5|28064|28057|83
1611819000000|2021-01-28 07:30:00|28069|28062|28011.5|28004.5|28071.5|28064.5|28001.5|27994.5|425
1611819300000|2021-01-28 07:35:00|28009|28002|28041.5|28034.5|28051.5|28044.5|28009|28002|286
1611819600000|2021-01-28 07:40:00|28036.5|28029.5|28011.5|28004.5|28046.5|28039.5|28006.5|27999.5|186
1611819900000|2021-01-28 07:45:00|28014|28007|28086.5|28079.5|28091.5|28084.5|28014|28007|227
1611820200000|2021-01-28 07:50:00|28089|28082|28091.5|28084.5|28104|28097|28076.5|28069.5|172
1611820500000|2021-01-28 07:55:00|28094|28087|28081.5|28074.5|28104|28097|28076.5|28069.5|131
1611820800000|2021-01-28 08:00:00|28079|28072|28066.5|28059.5|28124|28117|28056.5|28049.5|383
1611821100000|2021-01-28 08:05:00|28071.5|28064.5|28134|28127|28136.5|28129.5|28064|28057|380
1611821400000|2021-01-28 08:10:00|28131.5|28124.5|28111.5|28104.5|28131.5|28124.5|28076.5|28069.5|542
1611821700000|2021-01-28 08:15:00|28109|28102|28066.5|28059.5|28121.5|28114.5|28066.5|28059.5|297
1611822000000|2021-01-28 08:20:00|28069|28062|28086.5|28079.5|28111.5|28104.5|28066.5|28059.5|306
1611822300000|2021-01-28 08:25:00|28084|28077|28061.5|28054.5|28086.5|28079.5|28041.5|28034.5|267
1611822600000|2021-01-28 08:30:00|28059|28052|28046.5|28039.5|28064|28057|28036.5|28029.5|167
1611822900000|2021-01-28 08:35:00|28044|28037|27981.5|27974.5|28046.5|28039.5|27976.5|27969.5|300
1611823200000|2021-01-28 08:40:00|27979|27972|27956.5|27949.5|27981.5|27974.5|27931.5|27924.5|385
1611823500000|2021-01-28 08:45:00|27954|27947|27931.5|27924.5|27961.5|27954.5|27911.5|27904.5|383
1611823800000|2021-01-28 08:50:00|27926.5|27919.5|27941.5|27934.5|27966.5|27959.5|27901.5|27894.5|568
1611824100000|2021-01-28 08:55:00|27939|27932|27896.5|27889.5|27939|27932|27876.5|27869.5|382
1611824400000|2021-01-28 09:00:00|27891.5|27884.5|27951.5|27944.5|27951.5|27944.5|27891.5|27884.5|356
1611824700000|2021-01-28 09:05:00|27946.5|27939.5|27906.5|27899.5|27956.5|27949.5|27901.5|27894.5|292
1611825000000|2021-01-28 09:10:00|27904|27897|27911.5|27904.5|27916.5|27909.5|27876.5|27869.5|287
1611825300000|2021-01-28 09:15:00|27906.5|27899.5|27911.5|27904.5|27941.5|27934.5|27906.5|27899.5|260
1611825600000|2021-01-28 09:20:00|27906.5|27899.5|27846.5|27839.5|27926.5|27919.5|27831.5|27824.5|655
1611825900000|2021-01-28 09:25:00|27851.5|27844.5|27879|27872|27886.5|27879.5|27846.5|27839.5|334
1611826200000|2021-01-28 09:30:00|27881.5|27874.5|27886.5|27879.5|27911.5|27904.5|27871.5|27864.5|362
1611826500000|2021-01-28 09:35:00|27889|27882|27866.5|27859.5|27889|27882|27831.5|27824.5|452
1611826800000|2021-01-28 09:40:00|27861.5|27854.5|27906.5|27899.5|27921.5|27914.5|27851.5|27844.5|218
1611827100000|2021-01-28 09:45:00|27904|27897|27946.5|27939.5|27946.5|27939.5|27899|27892|207
1611827400000|2021-01-28 09:50:00|27944|27937|27954|27947|27966.5|27959.5|27939|27932|318
1611827700000|2021-01-28 09:55:00|27956.5|27949.5|27946.5|27939.5|27956.5|27949.5|27931.5|27924.5|190
1611828000000|2021-01-28 10:00:00|27944|27937|27926.5|27919.5|27946.5|27939.5|27901.5|27894.5|215
1611828300000|2021-01-28 10:05:00|27929|27922|27951.5|27944.5|27971.5|27964.5|27921.5|27914.5|252
1611828600000|2021-01-28 10:10:00|27954|27947|27961.5|27954.5|27966.5|27959.5|27946.5|27939.5|128
1611828900000|2021-01-28 10:15:00|27956.5|27949.5|28011.5|28004.5|28011.5|28004.5|27956.5|27949.5|226
1611829200000|2021-01-28 10:20:00|28014|28007|28024|28017|28026.5|28019.5|27999|27992|143
1611829500000|2021-01-28 10:25:00|28026.5|28019.5|28026.5|28019.5|28031.5|28024.5|28011.5|28004.5|215
1611829800000|2021-01-28 10:30:00|28029|28022|28041.5|28034.5|28046.5|28039.5|28011.5|28004.5|168
1611830100000|2021-01-28 10:35:00|28039|28032|28036.5|28029.5|28041.5|28034.5|28006.5|27999.5|218
1611830400000|2021-01-28 10:40:00|28034|28027|28036.5|28029.5|28041.5|28034.5|28021.5|28014.5|112
1611830700000|2021-01-28 10:45:00|28039|28032|28011.5|28004.5|28049|28042|28011.5|28004.5|124
1611831000000|2021-01-28 10:50:00|28006.5|27999.5|27996.5|27989.5|28031.5|28024.5|27996.5|27989.5|95
1611831300000|2021-01-28 10:55:00|27999|27992|27996.5|27989.5|28016.5|28009.5|27996.5|27989.5|122
1611831600000|2021-01-28 11:00:00|27991.5|27984.5|27994|27987|28006.5|27999.5|27989|27982|84
1611831900000|2021-01-28 11:05:00|27996.5|27989.5|28031.5|28024.5|28036.5|28029.5|27991.5|27984.5|85
1611832200000|2021-01-28 11:10:00|28029|28022|28051.5|28044.5|28059|28052|28026.5|28019.5|149
1611832500000|2021-01-28 11:15:00|28056.5|28049.5|28091.5|28084.5|28091.5|28084.5|28041.5|28034.5|208
1611832800000|2021-01-28 11:20:00|28094|28087|28071.5|28064.5|28096.5|28089.5|28071.5|28064.5|267
1611833100000|2021-01-28 11:25:00|28074|28067|28061.5|28054.5|28086.5|28079.5|28056.5|28049.5|147
1611833400000|2021-01-28 11:30:00|28066.5|28059.5|28061.5|28054.5|28076.5|28069.5|28056.5|28049.5|69
1611833700000|2021-01-28 11:35:00|28059|28052|28046.5|28039.5|28061.5|28054.5|28041.5|28034.5|34
1611834000000|2021-01-28 11:40:00|28051.5|28044.5|28036.5|28029.5|28051.5|28044.5|28031.5|28024.5|59
1611834300000|2021-01-28 11:45:00|28039|28032|28056.5|28049.5|28061.5|28054.5|28039|28032|47
1611834600000|2021-01-28 11:50:00|28054|28047|28051.5|28044.5|28066.5|28059.5|28046.5|28039.5|63
1611834900000|2021-01-28 11:55:00|28046.5|28039.5|28036.5|28029.5|28069|28062|28036.5|28029.5|292
1611835200000|2021-01-28 12:00:00|28039|28032|28051.5|28044.5|28054|28047|28031.5|28024.5|105
1611835500000|2021-01-28 12:05:00|28056.5|28049.5|28076.5|28069.5|28089|28082|28051.5|28044.5|181
1611835800000|2021-01-28 12:10:00|28081.5|28074.5|28089|28082|28101.5|28094.5|28071.5|28064.5|161
1611836100000|2021-01-28 12:15:00|28091.5|28084.5|28099|28092|28101.5|28094.5|28081.5|28074.5|87
1611836400000|2021-01-28 12:20:00|28096.5|28089.5|28071.5|28064.5|28101.5|28094.5|28071.5|28064.5|59
1611836700000|2021-01-28 12:25:00|28076.5|28069.5|28081.5|28074.5|28086.5|28079.5|28066.5|28059.5|57
1611837000000|2021-01-28 12:30:00|28079|28072|28079|28072|28086.5|28079.5|28071.5|28064.5|56
1611837300000|2021-01-28 12:35:00|28081.5|28074.5|28079|28072|28096.5|28089.5|28076.5|28069.5|29
1611837600000|2021-01-28 12:40:00|28081.5|28074.5|28056.5|28049.5|28081.5|28074.5|28051.5|28044.5|161
1611837900000|2021-01-28 12:45:00|28059|28052|28066.5|28059.5|28069|28062|28044|28037|110
1611838200000|2021-01-28 12:50:00|28069|28062|28064|28057|28074|28067|28056.5|28049.5|52
1611838500000|2021-01-28 12:55:00|28066.5|28059.5|28059|28052|28071.5|28064.5|28056.5|28049.5|47
1611838800000|2021-01-28 13:00:00|28056.5|28049.5|28021.5|28014.5|28064|28057|28016.5|28009.5|119
1611839100000|2021-01-28 13:05:00|28019|28012|28046.5|28039.5|28049|28042|28016.5|28009.5|157
1611839400000|2021-01-28 13:10:00|28049|28042|28011.5|28004.5|28056.5|28049.5|28006.5|27999.5|211
1611839700000|2021-01-28 13:15:00|28009|28002|28011.5|28004.5|28021.5|28014.5|28006.5|27999.5|74
1611840000000|2021-01-28 13:20:00|28014|28007|28016.5|28009.5|28026.5|28019.5|28011.5|28004.5|55
1611840300000|2021-01-28 13:25:00|28011.5|28004.5|28041.5|28034.5|28044|28037|28011.5|28004.5|63
1611840600000|2021-01-28 13:30:00|28044|28037|28081.5|28074.5|28081.5|28074.5|28031.5|28024.5|154
1611840900000|2021-01-28 13:35:00|28079|28072|28081.5|28074.5|28099|28092|28076.5|28069.5|98
1611841200000|2021-01-28 13:40:00|28084|28077|28126.5|28119.5|28126.5|28119.5|28084|28077|173
1611841500000|2021-01-28 13:45:00|28136.5|28129.5|28171.5|28164.5|28176.5|28169.5|28131.5|28124.5|436
1611841800000|2021-01-28 13:50:00|28176.5|28169.5|28191.5|28184.5|28196.5|28189.5|28161.5|28154.5|228
1611842100000|2021-01-28 13:55:00|28194|28187|28206.5|28199.5|28216.5|28209.5|28191.5|28184.5|270
1611842400000|2021-01-28 14:00:00|28211.5|28204.5|28236.5|28229.5|28256.5|28249.5|28211.5|28204.5|382
1611842700000|2021-01-28 14:05:00|28234|28227|28231.5|28224.5|28236.5|28229.5|28196.5|28189.5|308
1611843000000|2021-01-28 14:10:00|28236.5|28229.5|28216.5|28209.5|28236.5|28229.5|28216.5|28209.5|214
1611843300000|2021-01-28 14:15:00|28211.5|28204.5|28216.5|28209.5|28231.5|28224.5|28211.5|28204.5|249
1611843600000|2021-01-28 14:20:00|28221.5|28214.5|28239|28232|28241.5|28234.5|28216.5|28209.5|142
1611843900000|2021-01-28 14:25:00|28236.5|28229.5|28216.5|28209.5|28241.5|28234.5|28211.5|28204.5|163
1611844200000|2021-01-28 14:30:00|28214|28207|28236.5|28229.5|28264|28257|28196.5|28189.5|422
1611844500000|2021-01-28 14:35:00|28234|28227|28201.5|28194.5|28251.5|28244.5|28201.5|28194.5|1079
1611844800000|2021-01-28 14:40:00|28204|28197|28326.5|28319.5|28346.5|28339.5|28201.5|28194.5|1143
1611845100000|2021-01-28 14:45:00|28329|28322|28291.5|28284.5|28346.5|28339.5|28286.5|28279.5|725
1611845400000|2021-01-28 14:50:00|28294|28287|28301.5|28294.5|28311.5|28304.5|28286.5|28279.5|434
1611845700000|2021-01-28 14:55:00|28296.5|28289.5|28266.5|28259.5|28306.5|28299.5|28241.5|28234.5|728
1611846000000|2021-01-28 15:00:00|28271.5|28264.5|28306.5|28299.5|28316.5|28309.5|28251.5|28244.5|393
1611846300000|2021-01-28 15:05:00|28309|28302|28321.5|28314.5|28336.5|28329.5|28286.5|28279.5|423
1611846600000|2021-01-28 15:10:00|28326.5|28319.5|28381.5|28374.5|28391.5|28384.5|28321.5|28314.5|437
1611846900000|2021-01-28 15:15:00|28386.5|28379.5|28381.5|28374.5|28409|28402|28381.5|28374.5|487
1611847200000|2021-01-28 15:20:00|28379|28372|28361.5|28354.5|28406.5|28399.5|28354|28347|328
1611847500000|2021-01-28 15:25:00|28364|28357|28331.5|28324.5|28376.5|28369.5|28331.5|28324.5|373
1611847800000|2021-01-28 15:30:00|28336.5|28329.5|28351.5|28344.5|28366.5|28359.5|28336.5|28329.5|147
1611848100000|2021-01-28 15:35:00|28349|28342|28354|28347|28371.5|28364.5|28336.5|28329.5|122
1611848400000|2021-01-28 15:40:00|28351.5|28344.5|28331.5|28324.5|28366.5|28359.5|28316.5|28309.5|207
1611848700000|2021-01-28 15:45:00|28334|28327|28381.5|28374.5|28386.5|28379.5|28331.5|28324.5|176
1611849000000|2021-01-28 15:50:00|28376.5|28369.5|28356.5|28349.5|28394|28387|28354|28347|245
1611849300000|2021-01-28 15:55:00|28359|28352|28376.5|28369.5|28386.5|28379.5|28356.5|28349.5|166
1611849600000|2021-01-28 16:00:00|28374|28367|28401.5|28394.5|28406.5|28399.5|28371.5|28364.5|215
1611849900000|2021-01-28 16:05:00|28396.5|28389.5|28414|28407|28419|28412|28391.5|28384.5|327
1611850200000|2021-01-28 16:10:00|28411.5|28404.5|28431.5|28424.5|28431.5|28424.5|28401.5|28394.5|213
1611850500000|2021-01-28 16:15:00|28434|28427|28416.5|28409.5|28454|28447|28411.5|28404.5|220
1611850800000|2021-01-28 16:20:00|28419|28412|28401.5|28394.5|28421.5|28414.5|28386.5|28379.5|121
1611851100000|2021-01-28 16:25:00|28404|28397|28394|28387|28404|28397|28386.5|28379.5|108
1611851400000|2021-01-28 16:30:00|28396.5|28389.5|28386.5|28379.5|28421.5|28414.5|28374|28367|217
1611851700000|2021-01-28 16:35:00|28389|28382|28396.5|28389.5|28411.5|28404.5|28386.5|28379.5|149
1611852000000|2021-01-28 16:40:00|28399|28392|28411.5|28404.5|28416.5|28409.5|28396.5|28389.5|152
1611852300000|2021-01-28 16:45:00|28414|28407|28416.5|28409.5|28421.5|28414.5|28396.5|28389.5|199
1611852600000|2021-01-28 16:50:00|28421.5|28414.5|28416.5|28409.5|28436.5|28429.5|28416.5|28409.5|222
1611852900000|2021-01-28 16:55:00|28421.5|28414.5|28421.5|28414.5|28429|28422|28411.5|28404.5|150
1611853200000|2021-01-28 17:00:00|28426.5|28419.5|28441.5|28434.5|28446.5|28439.5|28426.5|28419.5|138
1611853500000|2021-01-28 17:05:00|28444|28437|28461.5|28454.5|28461.5|28454.5|28441.5|28434.5|137
1611853800000|2021-01-28 17:10:00|28466.5|28459.5|28454|28447|28466.5|28459.5|28449|28442|103
1611854100000|2021-01-28 17:15:00|28456.5|28449.5|28471.5|28464.5|28476.5|28469.5|28451.5|28444.5|302
1611854400000|2021-01-28 17:20:00|28476.5|28469.5|28491.5|28484.5|28491.5|28484.5|28471.5|28464.5|254
1611854700000|2021-01-28 17:25:00|28486.5|28479.5|28489|28482|28496.5|28489.5|28481.5|28474.5|147
1611855000000|2021-01-28 17:30:00|28491.5|28484.5|28491.5|28484.5|28496.5|28489.5|28481.5|28474.5|178
1611855300000|2021-01-28 17:35:00|28489|28482|28491.5|28484.5|28496.5|28489.5|28481.5|28474.5|95
1611855600000|2021-01-28 17:40:00|28489|28482|28496.5|28489.5|28499|28492|28481.5|28474.5|113
1611855900000|2021-01-28 17:45:00|28491.5|28484.5|28501.5|28494.5|28506.5|28499.5|28491.5|28484.5|81
1611856200000|2021-01-28 17:50:00|28499|28492|28471.5|28464.5|28501.5|28494.5|28471.5|28464.5|126
1611856500000|2021-01-28 17:55:00|28469|28462|28481.5|28474.5|28481.5|28474.5|28466.5|28459.5|92
1611856800000|2021-01-28 18:00:00|28479|28472|28491.5|28484.5|28501.5|28494.5|28476.5|28469.5|81
1611857100000|2021-01-28 18:05:00|28489|28482|28479|28472|28491.5|28484.5|28466.5|28459.5|124
1611857400000|2021-01-28 18:10:00|28481.5|28474.5|28471.5|28464.5|28481.5|28474.5|28461.5|28454.5|157
1611857700000|2021-01-28 18:15:00|28469|28462|28476.5|28469.5|28486.5|28479.5|28466.5|28459.5|136
1611858000000|2021-01-28 18:20:00|28474|28467|28501.5|28494.5|28501.5|28494.5|28466.5|28459.5|147
1611858300000|2021-01-28 18:25:00|28499|28492|28491.5|28484.5|28504|28497|28491.5|28484.5|79
1611858600000|2021-01-28 18:30:00|28494|28487|28516.5|28509.5|28521.5|28514.5|28491.5|28484.5|302
1611858900000|2021-01-28 18:35:00|28519|28512|28534|28527|28536.5|28529.5|28511.5|28504.5|228
1611859200000|2021-01-28 18:40:00|28536.5|28529.5|28534|28527|28536.5|28529.5|28526.5|28519.5|84
1611859500000|2021-01-28 18:45:00|28531.5|28524.5|28526.5|28519.5|28531.5|28524.5|28521.5|28514.5|93
1611859800000|2021-01-28 18:50:00|28521.5|28514.5|28526.5|28519.5|28531.5|28524.5|28516.5|28509.5|95
1611860100000|2021-01-28 18:55:00|28521.5|28514.5|28536.5|28529.5|28536.5|28529.5|28516.5|28509.5|74
1611860400000|2021-01-28 19:00:00|28539|28532|28526.5|28519.5|28541.5|28534.5|28521.5|28514.5|41
1611860700000|2021-01-28 19:05:00|28521.5|28514.5|28516.5|28509.5|28526.5|28519.5|28511.5|28504.5|87
1611861000000|2021-01-28 19:10:00|28519|28512|28506.5|28499.5|28521.5|28514.5|28501.5|28494.5|60
1611861300000|2021-01-28 19:15:00|28501.5|28494.5|28506.5|28499.5|28516.5|28509.5|28491.5|28484.5|109
1611861600000|2021-01-28 19:20:00|28504|28497|28491.5|28484.5|28506.5|28499.5|28486.5|28479.5|84
1611861900000|2021-01-28 19:25:00|28489|28482|28501.5|28494.5|28506.5|28499.5|28486.5|28479.5|49
1611862200000|2021-01-28 19:30:00|28504|28497|28486.5|28479.5|28504|28497|28486.5|28479.5|63
1611862500000|2021-01-28 19:35:00|28491.5|28484.5|28486.5|28479.5|28491.5|28484.5|28466.5|28459.5|103
1611862800000|2021-01-28 19:40:00|28489|28482|28471.5|28464.5|28494|28487|28466.5|28459.5|114
1611863100000|2021-01-28 19:45:00|28476.5|28469.5|28491.5|28484.5|28491.5|28484.5|28466.5|28459.5|165
1611863400000|2021-01-28 19:50:00|28486.5|28479.5|28476.5|28469.5|28496.5|28489.5|28471.5|28464.5|99
1611863700000|2021-01-28 19:55:00|28474|28467|28481.5|28474.5|28486.5|28479.5|28461.5|28454.5|201
1611864000000|2021-01-28 20:00:00|28479|28472|28476.5|28469.5|28486.5|28479.5|28461.5|28454.5|84
1611864300000|2021-01-28 20:05:00|28474|28467|28486.5|28479.5|28486.5|28479.5|28471.5|28464.5|24
1611864600000|2021-01-28 20:10:00|28484|28477|28486.5|28479.5|28501.5|28494.5|28476.5|28469.5|298
1611864900000|2021-01-28 20:15:00|28489|28482|28474|28467|28496.5|28489.5|28466.5|28459.5|202
1611865200000|2021-01-28 20:20:00|28476.5|28469.5|28471.5|28464.5|28481.5|28474.5|28461.5|28454.5|76
1611865500000|2021-01-28 20:25:00|28476.5|28469.5|28451.5|28444.5|28479|28472|28451.5|28444.5|165
1611865800000|2021-01-28 20:30:00|28446.5|28439.5|28446.5|28439.5|28469|28462|28441.5|28434.5|131
1611866100000|2021-01-28 20:35:00|28444|28437|28446.5|28439.5|28451.5|28444.5|28426.5|28419.5|113
1611866400000|2021-01-28 20:40:00|28449|28442|28436.5|28429.5|28456.5|28449.5|28431.5|28424.5|114
1611866700000|2021-01-28 20:45:00|28434|28427|28451.5|28444.5|28451.5|28444.5|28424|28417|277
1611867000000|2021-01-28 20:50:00|28449|28442|28444|28437|28456.5|28449.5|28426.5|28419.5|206
1611867300000|2021-01-28 20:55:00|28441.5|28434.5|28421.5|28414.5|28441.5|28434.5|28409|28402|310
1611867600000|2021-01-28 21:00:00|28416.5|28409.5|28424|28417|28426.5|28419.5|28391.5|28384.5|138
1611867900000|2021-01-28 21:05:00|28421.5|28414.5|28411.5|28404.5|28421.5|28414.5|28399|28392|58
1611868200000|2021-01-28 21:10:00|28414|28407|28405.5|28390.5|28414|28407|28396.5|28388|16
1611868500000|2021-01-28 21:15:00|28408|28393|28423|28408|28425.5|28410.5|28408|28393|20
1611868800000|2021-01-28 21:20:00|28420.5|28405.5|28425.5|28410.5|28425.5|28410.5|28420.5|28405.5|0
1611869100000|2021-01-28 21:25:00|28423|28408|28420.5|28405.5|28423|28408|28420.5|28405.5|3
1611869400000|2021-01-28 21:30:00|28415.5|28400.5|28373|28358|28418|28403|28363|28348|76
1611869700000|2021-01-28 21:35:00|28370.5|28355.5|28380.5|28365.5|28383|28368|28358|28343|24
1611870000000|2021-01-28 21:40:00|28375.5|28360.5|28385.5|28370.5|28390.5|28375.5|28373|28358|26
1611870300000|2021-01-28 21:45:00|28388|28373|28390.5|28375.5|28395.5|28380.5|28383|28368|50
1611870600000|2021-01-28 21:50:00|28393|28378|28400.5|28385.5|28400.5|28385.5|28385.5|28370.5|17
1611870900000|2021-01-28 21:55:00|28395.5|28380.5|28403|28373|28405.6|28385.5|28388|28371.7|22
1611871200000|2021-01-28 22:00:00|28403.3|28373.3|28405.8|28375.8|28405.9|28375.9|28399.2|28369.2|0
1611871500000|2021-01-28 22:05:00|28405.9|28375.9|28406.1|28376.1|28411.8|28381.8|28402.2|28372.2|0
1611871800000|2021-01-28 22:10:00|28409.3|28379.3|28411.8|28381.8|28414.3|28384.3|28408.6|28378.6|0
1611872100000|2021-01-28 22:15:00|28411.6|28381.6|28412.2|28382.2|28416.1|28386.1|28410.1|28380.1|0
1611872400000|2021-01-28 22:20:00|28411.8|28381.8|28407|28377|28413.4|28383.4|28402.7|28372.7|0
1611872700000|2021-01-28 22:25:00|28406.2|28376.2|28406.3|28376.3|28407.6|28377.6|28404.2|28374.2|0
1611873000000|2021-01-28 22:30:00|28406.9|28376.9|28410.5|28380.5|28411.5|28381.5|28406.9|28376.9|0
1611873300000|2021-01-28 22:35:00|28409.1|28379.1|28409.8|28379.8|28413.7|28383.7|28408.2|28378.2|0
1611873600000|2021-01-28 22:40:00|28408.6|28378.6|28408.5|28378.5|28409.5|28379.5|28406.7|28376.7|0
1611873900000|2021-01-28 22:45:00|28407.6|28377.6|28408.6|28378.6|28409|28379|28404.9|28374.9|0
1611874200000|2021-01-28 22:50:00|28408.8|28378.8|28401.5|28371.5|28409|28379|28397.7|28367.7|0
1611874500000|2021-01-28 22:55:00|28402.2|28372.2|28418.4|28388.4|28419.4|28389.4|28399.2|28369.2|0
1611874800000|2021-01-28 23:00:00|28420.9|28390.9|28368|28353|28429|28399|28355.5|28340.5|108
1611875100000|2021-01-28 23:05:00|28365.5|28350.5|28360.5|28345.5|28370.5|28355.5|28355.5|28340.5|59
1611875400000|2021-01-28 23:10:00|28365.5|28350.5|28363|28348|28365.5|28350.5|28363|28348|9
1611875700000|2021-01-28 23:15:00|28365.5|28350.5|28365.5|28350.5|28365.5|28350.5|28360.5|28345.5|12
1611876000000|2021-01-28 23:20:00|28370.5|28355.5|28388|28373|28390.5|28375.5|28370.5|28355.5|27
1611876300000|2021-01-28 23:25:00|28385.5|28370.5|28390.5|28375.5|28395.5|28380.5|28385.5|28370.5|53
1611876600000|2021-01-28 23:30:00|28388|28373|28349|28342|28391.5|28384.5|28346.5|28339.5|36671
1611876900000|2021-01-28 23:35:00|28351.5|28344.5|28331.5|28324.5|28366.5|28359.5|28326.5|28319.5|129
1611877200000|2021-01-28 23:40:00|28329|28322|28321.5|28314.5|28329|28322|28294|28287|238
1611877500000|2021-01-28 23:45:00|28324|28317|28354|28347|28366.5|28359.5|28324|28317|230
1611877800000|2021-01-28 23:50:00|28351.5|28344.5|28321.5|28314.5|28356.5|28349.5|28314|28307|292
1611878100000|2021-01-28 23:55:00|28319|28312|28316|28309|28321|28314|28296|28289|344
1611878400000|2021-01-29 00:00:00|28313.5|28306.5|28296|28289|28348.5|28341.5|28273.5|28266.5|1127
1611878700000|2021-01-29 00:05:00|28298.5|28291.5|28281|28274|28326|28319|28271|28264|742
1611879000000|2021-01-29 00:10:00|28276|28269|28266|28259|28301|28294|28261|28254|642
1611879300000|2021-01-29 00:15:00|28268.5|28261.5|28268.5|28261.5|28301|28294|28263.5|28256.5|594
1611879600000|2021-01-29 00:20:00|28266|28259|28236|28229|28281|28274|28221|28214|583
1611879900000|2021-01-29 00:25:00|28241|28234|28181|28174|28246|28239|28176|28169|766
1611880200000|2021-01-29 00:30:00|28178.5|28171.5|28191|28184|28211|28204|28166|28159|779
1611880500000|2021-01-29 00:35:00|28186|28179|28191|28184|28198.5|28191.5|28146|28139|694
1611880800000|2021-01-29 00:40:00|28188.5|28181.5|28161|28154|28196|28189|28151|28144|450
1611881100000|2021-01-29 00:45:00|28158.5|28151.5|28186|28179|28191|28184|28156|28149|340
1611881400000|2021-01-29 00:50:00|28181|28174|28176|28169|28206|28199|28171|28164|593
1611881700000|2021-01-29 00:55:00|28173.5|28166.5|28146|28139|28176|28169|28136|28129|1100
1611882000000|2021-01-29 01:00:00|28151|28144|28231|28224|28241|28234|28146|28139|1049
1611882300000|2021-01-29 01:05:00|28226|28219|28221|28214|28241|28234|28196|28189|540
1611882600000|2021-01-29 01:10:00|28216|28209|28281|28274|28296|28289|28211|28204|698
1611882900000|2021-01-29 01:15:00|28283.5|28276.5|28276|28269|28296|28289|28256|28249|550
1611883200000|2021-01-29 01:20:00|28278.5|28271.5|28301|28294|28321|28314|28276|28269|467
1611883500000|2021-01-29 01:25:00|28306|28299|28261|28254|28306|28299|28256|28249|476
1611883800000|2021-01-29 01:30:00|28266|28259|28286|28279|28306|28299|28266|28259|741
1611884100000|2021-01-29 01:35:00|28288.5|28281.5|28253.5|28246.5|28296|28289|28251|28244|361
1611884400000|2021-01-29 01:40:00|28251|28244|28261|28254|28268.5|28261.5|28238.5|28231.5|222
1611884700000|2021-01-29 01:45:00|28263.5|28256.5|28251|28244|28286|28279|28246|28239|602
1611885000000|2021-01-29 01:50:00|28246|28239|28201|28194|28261|28254|28196|28189|621
1611885300000|2021-01-29 01:55:00|28198.5|28191.5|28163.5|28156.5|28216|28209|28156|28149|1246
1611885600000|2021-01-29 02:00:00|28166|28159|28181|28174|28198.5|28191.5|28163.5|28156.5|500
1611885900000|2021-01-29 02:05:00|28186|28179|28153.5|28146.5|28186|28179|28146|28139|370
1611886200000|2021-01-29 02:10:00|28156|28149|28171|28164|28186|28179|28151|28144|343
1611886500000|2021-01-29 02:15:00|28176|28169|28156|28149|28176|28169|28151|28144|179
1611886800000|2021-01-29 02:20:00|28151|28144|28111|28104|28161|28154|28108.5|28101.5|349
1611887100000|2021-01-29 02:25:00|28108.5|28101.5|28111|28104|28141|28134|28108.5|28101.5|277
1611887400000|2021-01-29 02:30:00|28108.5|28101.5|28146|28139|28148.5|28141.5|28106|28099|217
1611887700000|2021-01-29 02:35:00|28148.5|28141.5|28106|28099|28158.5|28151.5|28103.5|28096.5|185
1611888000000|2021-01-29 02:40:00|28103.5|28096.5|28131|28124|28141|28134|28083.5|28076.5|225
1611888300000|2021-01-29 02:45:00|28128.5|28121.5|28148.5|28141.5|28153.5|28146.5|28116|28109|154
1611888600000|2021-01-29 02:50:00|28146|28139|28141|28134|28156|28149|28133.5|28126.5|82
1611888900000|2021-01-29 02:55:00|28143.5|28136.5|28131|28124|28143.5|28136.5|28106|28099|94
1611889200000|2021-01-29 03:00:00|28133.5|28126.5|28116|28109|28146|28139|28111|28104|77
1611889500000|2021-01-29 03:05:00|28113.5|28106.5|28106|28099|28116|28109|28096|28089|149
1611889800000|2021-01-29 03:10:00|28108.5|28101.5|28091|28084|28118.5|28111.5|28086|28079|102
1611890100000|2021-01-29 03:15:00|28088.5|28081.5|28086|28079|28101|28094|28081|28074|113
1611890400000|2021-01-29 03:20:00|28083.5|28076.5|28056|28049|28096|28089|28051|28044|195
1611890700000|2021-01-29 03:25:00|28058.5|28051.5|28063.5|28056.5|28071|28064|28046|28039|312
1611891000000|2021-01-29 03:30:00|28061|28054|28033.5|28026.5|28063.5|28056.5|28026|28019|589
1611891300000|2021-01-29 03:35:00|28031|28024|27986|27979|28058.5|28051.5|27981|27974|1015
1611891600000|2021-01-29 03:40:00|27981|27974|27976|27969|27993.5|27986.5|27958.5|27951.5|594
1611891900000|2021-01-29 03:45:00|27973.5|27966.5|27966|27959|28003.5|27996.5|27931|27924|654
1611892200000|2021-01-29 03:50:00|27963.5|27956.5|27961|27954|27998.5|27991.5|27948.5|27941.5|700
1611892500000|2021-01-29 03:55:00|27958.5|27951.5|27886|27879|27966|27959|27883.5|27876.5|922
1611892800000|2021-01-29 04:00:00|27888.5|27881.5|27903.5|27896.5|27936|27929|27888.5|27881.5|642
1611893100000|2021-01-29 04:05:00|27901|27894|27858.5|27851.5|27921|27914|27856|27849|431
1611893400000|2021-01-29 04:10:00|27861|27854|27763.5|27756.5|27873.5|27866.5|27761|27754|1569
1611893700000|2021-01-29 04:15:00|27761|27754|27671|27664|27816|27809|27656|27649|1907
1611894000000|2021-01-29 04:20:00|27676|27669|27761|27754|27791|27784|27676|27669|873
1611894300000|2021-01-29 04:25:00|27758.5|27751.5|27776|27769|27791|27784|27726|27719|549
1611894600000|2021-01-29 04:30:00|27773.5|27766.5|27746|27739|27781|27774|27746|27739|466
1611894900000|2021-01-29 04:35:00|27741|27734|27741|27734|27786|27779|27733.5|27726.5|570
1611895200000|2021-01-29 04:40:00|27743.5|27736.5|27706|27699|27771|27764|27703.5|27696.5|536
1611895500000|2021-01-29 04:45:00|27703.5|27696.5|27791|27784|27808.5|27801.5|27701|27694|439
1611895800000|2021-01-29 04:50:00|27788.5|27781.5|27756|27749|27791|27784|27748.5|27741.5|293
1611896100000|2021-01-29 04:55:00|27753.5|27746.5|27771|27764|27796|27789|27751|27744|344
1611896400000|2021-01-29 05:00:00|27768.5|27761.5|27741|27734|27768.5|27761.5|27726|27719|643
1611896700000|2021-01-29 05:05:00|27743.5|27736.5|27736|27729|27768.5|27761.5|27726|27719|408
1611897000000|2021-01-29 05:10:00|27733.5|27726.5|27736|27729|27741|27734|27703.5|27696.5|791
1611897300000|2021-01-29 05:15:00|27738.5|27731.5|27706|27699|27748.5|27741.5|27706|27699|452
1611897600000|2021-01-29 05:20:00|27711|27704|27691|27684|27741|27734|27686|27679|545
1611897900000|2021-01-29 05:25:00|27688.5|27681.5|27676|27669|27701|27694|27671|27664|657
1611898200000|2021-01-29 05:30:00|27673.5|27666.5|27671|27664|27711|27704|27656|27649|668
1611898500000|2021-01-29 05:35:00|27673.5|27666.5|27691|27684|27706|27699|27651|27644|587
1611898800000|2021-01-29 05:40:00|27686|27679|27698.5|27691.5|27703.5|27696.5|27671|27664|520
1611899100000|2021-01-29 05:45:00|27696|27689|27696|27689|27708.5|27701.5|27681|27674|907
1611899400000|2021-01-29 05:50:00|27691|27684|27721|27714|27741|27734|27681|27674|727
1611899700000|2021-01-29 05:55:00|27718.5|27711.5|27641|27634|27721|27714|27641|27634|2274
1611900000000|2021-01-29 06:00:00|27656|27649|27621|27614|27681|27674|27606|27599|4126
1611900300000|2021-01-29 06:05:00|27623.5|27616.5|27636|27629|27651|27644|27606|27599|1918
1611900600000|2021-01-29 06:10:00|27631|27624|27596|27589|27651|27644|27586|27579|1337
1611900900000|2021-01-29 06:15:00|27591|27584|27631|27624|27633.5|27626.5|27586|27579|658
1611901200000|2021-01-29 06:20:00|27636|27629|27643.5|27636.5|27643.5|27636.5|27621|27614|312
1611901500000|2021-01-29 06:25:00|27638.5|27631.5|27646|27639|27663.5|27656.5|27638.5|27631.5|149
1611901800000|2021-01-29 06:30:00|27648.5|27641.5|27673.5|27666.5|27681|27674|27643.5|27636.5|62
1611902100000|2021-01-29 06:35:00|27671|27664|27696|27689|27731|27724|27668.5|27661.5|185
1611902400000|2021-01-29 06:40:00|27698.5|27691.5|27696|27689|27703.5|27696.5|27688.5|27681.5|68
1611902700000|2021-01-29 06:45:00|27698.5|27691.5|27688.5|27681.5|27703.5|27696.5|27686|27679|32
1611903000000|2021-01-29 06:50:00|27686|27679|27708.5|27701.5|27708.5|27701.5|27678.5|27671.5|88
1611903300000|2021-01-29 06:55:00|27706|27699|27736|27729|27741|27734|27706|27699|88
1611903600000|2021-01-29 07:00:00|27738.5|27731.5|27796|27789|27806|27799|27733.5|27726.5|484
1611903900000|2021-01-29 07:05:00|27798.5|27791.5|27763.5|27756.5|27801|27794|27761|27754|127
1611904200000|2021-01-29 07:10:00|27761|27754|27766|27759|27791|27784|27761|27754|110
1611904500000|2021-01-29 07:15:00|27763.5|27756.5|27763.5|27756.5|27796|27789|27758.5|27751.5|332
1611904800000|2021-01-29 07:20:00|27766|27759|27728.5|27721.5|27766|27759|27723.5|27716.5|144
1611905100000|2021-01-29 07:25:00|27731|27724|27688.5|27681.5|27733.5|27726.5|27688.5|27681.5|199
1611905400000|2021-01-29 07:30:00|27691|27684|27621|27614|27706|27699|27621|27614|269
1611905700000|2021-01-29 07:35:00|27618.5|27611.5|27716|27709|27723.5|27716.5|27616|27609|230
1611906000000|2021-01-29 07:40:00|27718.5|27711.5|27721|27714|27738.5|27731.5|27691|27684|149
1611906300000|2021-01-29 07:45:00|27718.5|27711.5|27723.5|27716.5|27731|27724|27708.5|27701.5|73
1611906600000|2021-01-29 07:50:00|27726|27719|27721|27714|27748.5|27741.5|27713.5|27706.5|65
1611906900000|2021-01-29 07:55:00|27723.5|27716.5|27708.5|27701.5|27726|27719|27696|27689|89
1611907200000|2021-01-29 08:00:00|27701|27694|27716|27709|27736|27729|27671|27664|359
1611907500000|2021-01-29 08:05:00|27713.5|27706.5|27636|27629|27713.5|27706.5|27636|27629|370
1611907800000|2021-01-29 08:10:00|27638.5|27631.5|27686|27679|27726|27719|27633.5|27626.5|377
1611908100000|2021-01-29 08:15:00|27683.5|27676.5|27721|27714|27731|27724|27661|27654|153
1611908400000|2021-01-29 08:20:00|27718.5|27711.5|27771|27764|27781|27774|27713.5|27706.5|224
1611908700000|2021-01-29 08:25:00|27773.5|27766.5|27786|27779|27793.5|27786.5|27756|27749|161
1611909000000|2021-01-29 08:30:00|27791|27784|27761|27754|27791|27784|27756|27749|93
1611909300000|2021-01-29 08:35:00|27763.5|27756.5|27806|27799|27811|27804|27746|27739|151
1611909600000|2021-01-29 08:40:00|27803.5|27796.5|27836|27829|27846|27839|27803.5|27796.5|348
1611909900000|2021-01-29 08:45:00|27833.5|27826.5|27816|27809|27833.5|27826.5|27806|27799|100
1611910200000|2021-01-29 08:50:00|27818.5|27811.5|27816|27809|27836|27829|27801|27794|79
1611910500000|2021-01-29 08:55:00|27813.5|27806.5|27811|27804|27836|27829|27806|27799|115
1611910800000|2021-01-29 09:00:00|27813.5|27806.5|27833.5|27826.5|27846|27839|27806|27799|284
1611911100000|2021-01-29 09:05:00|27831|27824|27836|27829|27866|27859|27821|27814|215
1611911400000|2021-01-29 09:10:00|27838.5|27831.5|27836|27829|27861|27854|27836|27829|109
1611911700000|2021-01-29 09:15:00|27833.5|27826.5|27781|27774|27836|27829|27778.5|27771.5|295
1611912000000|2021-01-29 09:20:00|27778.5|27771.5|27796|27789|27798.5|27791.5|27768.5|27761.5|57
1611912300000|2021-01-29 09:25:00|27793.5|27786.5|27821|27814|27831|27824|27791|27784|240
1611912600000|2021-01-29 09:30:00|27823.5|27816.5|27851|27844|27856|27849|27813.5|27806.5|120
1611912900000|2021-01-29 09:35:00|27853.5|27846.5|27858.5|27851.5|27886|27879|27853.5|27846.5|175
1611913200000|2021-01-29 09:40:00|27861|27854|27836|27829|27861|27854|27831|27824|117
1611913500000|2021-01-29 09:45:00|27833.5|27826.5|27841|27834|27843.5|27836.5|27798.5|27791.5|106
1611913800000|2021-01-29 09:50:00|27843.5|27836.5|27821|27814|27853.5|27846.5|27811|27804|67
1611914100000|2021-01-29 09:55:00|27816|27809|27813.5|27806.5|27831|27824|27801|27794|186
1611914400000|2021-01-29 10:00:00|27811|27804|27806|27799|27811|27804|27786|27779|87
1611914700000|2021-01-29 10:05:00|27808.5|27801.5|27788.5|27781.5|27808.5|27801.5|27788.5|27781.5|19
1611915000000|2021-01-29 10:10:00|27791|27784|27808.5|27801.5|27811|27804|27781|27774|112
1611915300000|2021-01-29 10:15:00|27811|27804|27776|27769|27821|27814|27766|27759|146
1611915600000|2021-01-29 10:20:00|27778.5|27771.5|27786|27779|27786|27779|27753.5|27746.5|58
1611915900000|2021-01-29 10:25:00|27781|27774|27776|27769|27796|27789|27773.5|27766.5|98
1611916200000|2021-01-29 10:30:00|27773.5|27766.5|27781|27774|27786|27779|27761|27754|107
1611916500000|2021-01-29 10:35:00|27778.5|27771.5|27781|27774|27798.5|27791.5|27778.5|27771.5|78
1611916800000|2021-01-29 10:40:00|27783.5|27776.5|27793.5|27786.5|27806|27799|27778.5|27771.5|74
1611917100000|2021-01-29 10:45:00|27796|27789|27826|27819|27831|27824|27793.5|27786.5|86
1611917400000|2021-01-29 10:50:00|27828.5|27821.5|27831|27824|27833.5|27826.5|27821|27814|58
1611917700000|2021-01-29 10:55:00|27826|27819|27831|27824|27841|27834|27826|27819|64
1611918000000|2021-01-29 11:00:00|27828.5|27821.5|27826|27819|27841|27834|27821|27814|30
1611918300000|2021-01-29 11:05:00|27828.5|27821.5|27811|27804|27841|27834|27808.5|27801.5|84
1611918600000|2021-01-29 11:10:00|27808.5|27801.5|27831|27824|27831|27824|27801|27794|101
1611918900000|2021-01-29 11:15:00|27828.5|27821.5|27861|27854|27861|27854|27826|27819|144
1611919200000|2021-01-29 11:20:00|27856|27849|27868.5|27861.5|27871|27864|27853.5|27846.5|58
1611919500000|2021-01-29 11:25:00|27866|27859|27906|27899|27916|27909|27856|27849|229
1611919800000|2021-01-29 11:30:00|27903.5|27896.5|27906|27899|27918.5|27911.5|27891|27884|89
1611920100000|2021-01-29 11:35:00|27908.5|27901.5|27941|27934|27956|27949|27906|27899|216
1611920400000|2021-01-29 11:40:00|27938.5|27931.5|27956|27949|27956|27949|27936|27929|253
1611920700000|2021-01-29 11:45:00|27953.5|27946.5|27926|27919|27956|27949|27916|27909|222
1611921000000|2021-01-29 11:50:00|27928.5|27921.5|27901|27894|27936|27929|27901|27894|191
1611921300000|2021-01-29 11:55:00|27898.5|27891.5|27906|27899|27911|27904|27896|27889|60
1611921600000|2021-01-29 12:00:00|27908.5|27901.5|27908.5|27901.5|27908.5|27901.5|27891|27884|48
1611921900000|2021-01-29 12:05:00|27911|27904|27906|27899|27916|27909|27891|27884|52
1611922200000|2021-01-29 12:10:00|27908.5|27901.5|27896|27889|27911|27904|27888.5|27881.5|38
1611922500000|2021-01-29 12:15:00|27901|27894|27901|27894|27916|27909|27891|27884|81
1611922800000|2021-01-29 12:20:00|27903.5|27896.5|27906|27899|27921|27914|27901|27894|127
1611923100000|2021-01-29 12:25:00|27908.5|27901.5|27921|27914|27923.5|27916.5|27901|27894|245
1611923400000|2021-01-29 12:30:00|27926|27919|27906|27899|27938.5|27931.5|27901|27894|263
1611923700000|2021-01-29 12:35:00|27896|27889|27871|27864|27898.5|27891.5|27866|27859|153
1611924000000|2021-01-29 12:40:00|27868.5|27861.5|27873.5|27866.5|27876|27869|27856|27849|248
1611924300000|2021-01-29 12:45:00|27876|27869|27871|27864|27881|27874|27866|27859|93
1611924600000|2021-01-29 12:50:00|27873.5|27866.5|27856|27849|27876|27869|27851|27844|102
1611924900000|2021-01-29 12:55:00|27851|27844|27856|27849|27866|27859|27846|27839|416
1611925200000|2021-01-29 13:00:00|27868.5|27861.5|27813.5|27806.5|27896|27889|27716|27709|2375
1611925500000|2021-01-29 13:05:00|27816|27809|27801|27794|27821|27814|27771|27764|647
1611925800000|2021-01-29 13:10:00|27803.5|27796.5|27841|27834|27851|27844|27798.5|27791.5|399
1611926100000|2021-01-29 13:15:00|27836|27829|27856|27849|27881|27874|27831|27824|241
1611926400000|2021-01-29 13:20:00|27853.5|27846.5|27861|27854|27866|27859|27831|27824|139
1611926700000|2021-01-29 13:25:00|27863.5|27856.5|27858.5|27851.5|27876|27869|27851|27844|112
1611927000000|2021-01-29 13:30:00|27861|27854|27896|27889|27906|27899|27861|27854|162
1611927300000|2021-01-29 13:35:00|27898.5|27891.5|27933.5|27926.5|27948.5|27941.5|27891|27884|321
1611927600000|2021-01-29 13:40:00|27936|27929|27966|27959|27981|27974|27933.5|27926.5|739
1611927900000|2021-01-29 13:45:00|27968.5|27961.5|27991|27984|27996|27989|27961|27954|242
1611928200000|2021-01-29 13:50:00|27986|27979|27963.5|27956.5|27991|27984|27948.5|27941.5|315
1611928500000|2021-01-29 13:55:00|27966|27959|27951|27944|27981|27974|27948.5|27941.5|117
1611928800000|2021-01-29 14:00:00|27953.5|27946.5|27956|27949|27966|27959|27946|27939|76
1611929100000|2021-01-29 14:05:00|27953.5|27946.5|27961|27954|27971|27964|27943.5|27936.5|299
1611929400000|2021-01-29 14:10:00|27958.5|27951.5|28016|28009|28021|28014|27958.5|27951.5|286
1611929700000|2021-01-29 14:15:00|28018.5|28011.5|28006|27999|28021|28014|27993.5|27986.5|115
1611930000000|2021-01-29 14:20:00|28003.5|27996.5|28036|28029|28041|28034|28001|27994|235
1611930300000|2021-01-29 14:25:00|28031|28024|28011|28004|28041|28034|28006|27999|86
1611930600000|2021-01-29 14:30:00|28016|28009|28023.5|28016.5|28041|28034|27961|27954|702
1611930900000|2021-01-29 14:35:00|28021|28014|27961|27954|28021|28014|27956|27949|424
1611931200000|2021-01-29 14:40:00|27963.5|27956.5|27963.5|27956.5|27968.5|27961.5|27921|27914|278
1611931500000|2021-01-29 14:45:00|27961|27954|27963.5|27956.5|27996|27989|27941|27934|243
1611931800000|2021-01-29 14:50:00|27961|27954|27961|27954|27981|27974|27936|27929|208
1611932100000|2021-01-29 14:55:00|27966|27959|28001|27994|28016|28009|27966|27959|308
1611932400000|2021-01-29 15:00:00|28003.5|27996.5|28021|28014|28026|28019|27981|27974|377
1611932700000|2021-01-29 15:05:00|28018.5|28011.5|28038.5|28031.5|28041|28034|27981|27974|181
1611933000000|2021-01-29 15:10:00|28041|28034|28051|28044|28071|28064|28033.5|28026.5|300
1611933300000|2021-01-29 15:15:00|28061|28054|28036|28029|28066|28059|28031|28024|162
1611933600000|2021-01-29 15:20:00|28038.5|28031.5|28081|28074|28088.5|28081.5|28036|28029|193
1611933900000|2021-01-29 15:25:00|28076|28069|28073.5|28066.5|28086|28079|28058.5|28051.5|145
1611934200000|2021-01-29 15:30:00|28076|28069|28068.5|28061.5|28088.5|28081.5|28061|28054|126
1611934500000|2021-01-29 15:35:00|28071|28064|28056|28049|28071|28064|28048.5|28041.5|141
1611934800000|2021-01-29 15:40:00|28053.5|28046.5|28006|27999|28058.5|28051.5|28006|27999|312
1611935100000|2021-01-29 15:45:00|28008.5|28001.5|28026|28019|28031|28024|28006|27999|91
1611935400000|2021-01-29 15:50:00|28023.5|28016.5|28011|28004|28031|28024|28001|27994|133
1611935700000|2021-01-29 15:55:00|28016|28009|28016|28009|28026|28019|28006|27999|69
1611936000000|2021-01-29 16:00:00|28021|28014|27948.5|27941.5|28028.5|28021.5|27946|27939|455
1611936300000|2021-01-29 16:05:00|27951|27944|27966|27959|27971|27964|27916|27909|348
1611936600000|2021-01-29 16:10:00|27963.5|27956.5|27898.5|27891.5|27966|27959|27896|27889|321
1611936900000|2021-01-29 16:15:00|27901|27894|27891|27884|27923.5|27916.5|27886|27879|304
1611937200000|2021-01-29 16:20:00|27888.5|27881.5|27893.5|27886.5|27906|27899|27861|27854|243
1611937500000|2021-01-29 16:25:00|27891|27884|27861|27854|27923.5|27916.5|27851|27844|351
1611937800000|2021-01-29 16:30:00|27863.5|27856.5|27841|27834|27893.5|27886.5|27836|27829|624
1611938100000|2021-01-29 16:35:00|27846|27839|27866|27859|27866|27859|27821|27814|403
1611938400000|2021-01-29 16:40:00|27863.5|27856.5|27871|27864|27883.5|27876.5|27856|27849|117
1611938700000|2021-01-29 16:45:00|27866|27859|27871|27864|27881|27874|27851|27844|122
1611939000000|2021-01-29 16:50:00|27868.5|27861.5|27836|27829|27876|27869|27826|27819|163
1611939300000|2021-01-29 16:55:00|27841|27834|27866|27859|27866|27859|27828.5|27821.5|153
1611939600000|2021-01-29 17:00:00|27861|27854|27871|27864|27876|27869|27846|27839|119
1611939900000|2021-01-29 17:05:00|27868.5|27861.5|27846|27839|27871|27864|27828.5|27821.5|78
1611940200000|2021-01-29 17:10:00|27848.5|27841.5|27821|27814|27876|27869|27821|27814|78
1611940500000|2021-01-29 17:15:00|27823.5|27816.5|27781|27774|27823.5|27816.5|27776|27769|271
1611940800000|2021-01-29 17:20:00|27783.5|27776.5|27761|27754|27783.5|27776.5|27756|27749|294
1611941100000|2021-01-29 17:25:00|27758.5|27751.5|27776|27769|27786|27779|27751|27744|128
1611941400000|2021-01-29 17:30:00|27773.5|27766.5|27751|27744|27798.5|27791.5|27748.5|27741.5|87
1611941700000|2021-01-29 17:35:00|27753.5|27746.5|27706|27699|27766|27759|27691|27684|304
1611942000000|2021-01-29 17:40:00|27711|27704|27703.5|27696.5|27746|27739|27696|27689|262
1611942300000|2021-01-29 17:45:00|27701|27694|27641|27634|27711|27704|27638.5|27631.5|309
1611942600000|2021-01-29 17:50:00|27646|27639|27746|27739|27746|27739|27638.5|27631.5|411
1611942900000|2021-01-29 17:55:00|27751|27744|27673.5|27666.5|27751|27744|27671|27664|850
1611943200000|2021-01-29 18:00:00|27671|27664|27726|27719|27751|27744|27661|27654|267
1611943500000|2021-01-29 18:05:00|27723.5|27716.5|27716|27709|27736|27729|27693.5|27686.5|196
1611943800000|2021-01-29 18:10:00|27713.5|27706.5|27706|27699|27731|27724|27681|27674|166
1611944100000|2021-01-29 18:15:00|27701|27694|27666|27659|27706|27699|27656|27649|129
1611944400000|2021-01-29 18:20:00|27663.5|27656.5|27711|27704|27726|27719|27661|27654|89
1611944700000|2021-01-29 18:25:00|27708.5|27701.5|27796|27789|27796|27789|27708.5|27701.5|257
1611945000000|2021-01-29 18:30:00|27793.5|27786.5|27771|27764|27793.5|27786.5|27761|27754|159
1611945300000|2021-01-29 18:35:00|27773.5|27766.5|27771|27764|27788.5|27781.5|27766|27759|80
1611945600000|2021-01-29 18:40:00|27768.5|27761.5|27786|27779|27793.5|27786.5|27756|27749|157
1611945900000|2021-01-29 18:45:00|27783.5|27776.5|27756|27749|27806|27799|27746|27739|173
1611946200000|2021-01-29 18:50:00|27758.5|27751.5|27751|27744|27766|27759|27743.5|27736.5|159
1611946500000|2021-01-29 18:55:00|27753.5|27746.5|27741|27734|27756|27749|27731|27724|68
1611946800000|2021-01-29 19:00:00|27738.5|27731.5|27801|27794|27811|27804|27736|27729|209
1611947100000|2021-01-29 19:05:00|27796|27789|27811|27804|27816|27809|27786|27779|174
1611947400000|2021-01-29 19:10:00|27808.5|27801.5|27806|27799|27816|27809|27796|27789|88
1611947700000|2021-01-29 19:15:00|27803.5|27796.5|27806|27799|27806|27799|27786|27779|151
1611948000000|2021-01-29 19:20:00|27803.5|27796.5|27806|27799|27816|27809|27786|27779|60
1611948300000|2021-01-29 19:25:00|27801|27794|27771|27764|27801|27794|27768.5|27761.5|128
1611948600000|2021-01-29 19:30:00|27776|27769|27731|27724|27776|27769|27726|27719|176
1611948900000|2021-01-29 19:35:00|27728.5|27721.5|27746|27739|27758.5|27751.5|27726|27719|148
1611949200000|2021-01-29 19:40:00|27741|27734|27756|27749|27786|27779|27708.5|27701.5|215
1611949500000|2021-01-29 19:45:00|27753.5|27746.5|27751|27744|27771|27764|27746|27739|102
1611949800000|2021-01-29 19:50:00|27748.5|27741.5|27741|27734|27766|27759|27733.5|27726.5|178
1611950100000|2021-01-29 19:55:00|27738.5|27731.5|27741|27734|27756|27749|27723.5|27716.5|102
1611950400000|2021-01-29 20:00:00|27746|27739|27836|27829|27841|27834|27741|27734|451
1611950700000|2021-01-29 20:05:00|27841|27834|27836|27829|27858.5|27851.5|27821|27814|218
1611951000000|2021-01-29 20:10:00|27838.5|27831.5|27871|27864|27876|27869|27838.5|27831.5|172
1611951300000|2021-01-29 20:15:00|27873.5|27866.5|27883.5|27876.5|27891|27884|27861|27854|149
1611951600000|2021-01-29 20:20:00|27886|27879|27868.5|27861.5|27893.5|27886.5|27868.5|27861.5|159
1611951900000|2021-01-29 20:25:00|27871|27864|27846|27839|27883.5|27876.5|27846|27839|149
1611952200000|2021-01-29 20:30:00|27848.5|27841.5|27873.5|27866.5|27878.5|27871.5|27846|27839|197
1611952500000|2021-01-29 20:35:00|27876|27869|27796|27789|27886|27879|27796|27789|269
1611952800000|2021-01-29 20:40:00|27798.5|27791.5|27786|27779|27801|27794|27761|27754|275
1611953100000|2021-01-29 20:45:00|27783.5|27776.5|27796|27789|27798.5|27791.5|27761|27754|195
1611953400000|2021-01-29 20:50:00|27793.5|27786.5|27836|27829|27871|27864|27791|27784|306
1611953700000|2021-01-29 20:55:00|27838.5|27831.5|27791|27784|27876|27869|27786|27779|513
1611954000000|2021-01-29 21:00:00|27786|27779|27736|27729|27841|27834|27736|27729|240
1611954300000|2021-01-29 21:05:00|27733.5|27726.5|27726|27719|27743.5|27736.5|27716|27709|107
1611954600000|2021-01-29 21:10:00|27728.5|27721.5|27727.5|27712.5|27741|27734|27721|27712.5|43
1611954900000|2021-01-29 21:15:00|27725|27710|27745|27730|27745|27730|27725|27710|22
1611955200000|2021-01-29 21:20:00|27742.5|27727.5|27715|27700|27742.5|27727.5|27705|27690|53
1611955500000|2021-01-29 21:25:00|27712.5|27697.5|27712.5|27697.5|27712.5|27697.5|27705|27690|1
1611955800000|2021-01-29 21:30:00|27715|27700|27735|27720|27737.5|27722.5|27712.5|27697.5|14
1611956100000|2021-01-29 21:35:00|27732.5|27717.5|27722.5|27707.5|27732.5|27717.5|27710|27695|6
1611956400000|2021-01-29 21:40:00|27720|27705|27720|27705|27722.5|27707.5|27720|27705|8
1611956700000|2021-01-29 21:45:00|27715|27700|27727.5|27712.5|27740|27725|27710|27695|51
1611957000000|2021-01-29 21:50:00|27725|27710|27732.5|27717.5|27747.5|27732.5|27725|27710|19
1611957300000|2021-01-29 21:55:00|27730|27715|27731.4|27701.4|27736.4|27715|27702.5|27687.5|31
1612134000000|2021-01-31 23:00:00|27722.5|27707.5|27617.5|27602.5|27732.5|27717.5|27590|27575|413
1612134300000|2021-01-31 23:05:00|27620|27605|27667.5|27652.5|27707.5|27692.5|27620|27605|214
1612134600000|2021-01-31 23:10:00|27670|27655|27692.5|27677.5|27692.5|27677.5|27632.5|27617.5|138
1612134900000|2021-01-31 23:15:00|27695|27680|27620|27605|27695|27680|27607.5|27592.5|228
1612135200000|2021-01-31 23:20:00|27622.5|27607.5|27640|27625|27657.5|27642.5|27610|27595|47
1612135500000|2021-01-31 23:25:00|27637.5|27622.5|27670|27655|27670|27655|27630|27615|53
1612135800000|2021-01-31 23:30:00|27667.5|27652.5|27641|27634|27676|27669|27598.5|27591.5|42775
1612136100000|2021-01-31 23:35:00|27643.5|27636.5|27636|27629|27661|27654|27623.5|27616.5|245
1612136400000|2021-01-31 23:40:00|27633.5|27626.5|27688.5|27681.5|27696|27689|27621|27614|515
1612136700000|2021-01-31 23:45:00|27691|27684|27691|27684|27711|27704|27658.5|27651.5|529
1612137000000|2021-01-31 23:50:00|27686|27679|27663.5|27656.5|27693.5|27686.5|27646|27639|391
1612137300000|2021-01-31 23:55:00|27666|27659|27651|27644|27666|27659|27596|27589|429
1612137600000|2021-02-01 00:00:00|27653.5|27646.5|27776|27769|27781|27774|27626|27619|2350
1612137900000|2021-02-01 00:05:00|27778.5|27771.5|27808.5|27801.5|27813.5|27806.5|27731|27724|1501
1612138200000|2021-02-01 00:10:00|27811|27804|27793.5|27786.5|27828.5|27821.5|27776|27769|1069
1612138500000|2021-02-01 00:15:00|27796|27789|27886|27879|27886|27879|27796|27789|1549
1612138800000|2021-02-01 00:20:00|27891|27884|27911|27904|27931|27924|27881|27874|1089
1612139100000|2021-02-01 00:25:00|27913.5|27906.5|27931|27924|27951|27944|27913.5|27906.5|729
1612139400000|2021-02-01 00:30:00|27936|27929|27911|27904|27941|27934|27906|27899|803
1612139700000|2021-02-01 00:35:00|27913.5|27906.5|27871|27864|27918.5|27911.5|27856|27849|827
1612140000000|2021-02-01 00:40:00|27868.5|27861.5|27906|27899|27931|27924|27861|27854|546
1612140300000|2021-02-01 00:45:00|27911|27904|27896|27889|27941|27934|27893.5|27886.5|520
1612140600000|2021-02-01 00:50:00|27898.5|27891.5|27926|27919|27931|27924|27881|27874|657
1612140900000|2021-02-01 00:55:00|27923.5|27916.5|27921|27914|27936|27929|27898.5|27891.5|315
1612141200000|2021-02-01 01:00:00|27918.5|27911.5|27936|27929|27941|27934|27906|27899|330
1612141500000|2021-02-01 01:05:00|27933.5|27926.5|27936|27929|27943.5|27936.5|27921|27914|221
1612141800000|2021-02-01 01:10:00|27933.5|27926.5|27916|27909|27941|27934|27906|27899|335
1612142100000|2021-02-01 01:15:00|27918.5|27911.5|27886|27879|27936|27929|27886|27879|596
1612142400000|2021-02-01 01:20:00|27888.5|27881.5|27916|27909|27926|27919|27883.5|27876.5|376
1612142700000|2021-02-01 01:25:00|27921|27914|27956|27949|27961|27954|27916|27909|406
1612143000000|2021-02-01 01:30:00|27958.5|27951.5|27946|27939|27963.5|27956.5|27921|27914|336
1612143300000|2021-02-01 01:35:00|27951|27944|27956|27949|27961|27954|27931|27924|402
1612143600000|2021-02-01 01:40:00|27953.5|27946.5|27951|27944|27958.5|27951.5|27941|27934|311
1612143900000|2021-02-01 01:45:00|27948.5|27941.5|27926|27919|27951|27944|27921|27914|342
1612144200000|2021-02-01 01:50:00|27928.5|27921.5|27926|27919|27931|27924|27911|27904|301
1612144500000|2021-02-01 01:55:00|27928.5|27921.5|27888.5|27881.5|27936|27929|27886|27879|501
1612144800000|2021-02-01 02:00:00|27891|27884|27931|27924|27933.5|27926.5|27886|27879|439
1612145100000|2021-02-01 02:05:00|27933.5|27926.5|27916|27909|27936|27929|27906|27899|232
1612145400000|2021-02-01 02:10:00|27918.5|27911.5|27928.5|27921.5|27933.5|27926.5|27906|27899|151
1612145700000|2021-02-01 02:15:00|27931|27924|27916|27909|27938.5|27931.5|27916|27909|254
1612146000000|2021-02-01 02:20:00|27918.5|27911.5|27926|27919|27943.5|27936.5|27916|27909|442
1612146300000|2021-02-01 02:25:00|27928.5|27921.5|27906|27899|27931|27924|27901|27894|235
1612146600000|2021-02-01 02:30:00|27903.5|27896.5|27866|27859|27903.5|27896.5|27861|27854|717
1612146900000|2021-02-01 02:35:00|27861|27854|27861|27854|27866|27859|27851|27844|338
1612147200000|2021-02-01 02:40:00|27863.5|27856.5|27888.5|27881.5|27901|27894|27863.5|27856.5|332
1612147500000|2021-02-01 02:45:00|27886|27879|27888.5|27881.5|27896|27889|27876|27869|172
1612147800000|2021-02-01 02:50:00|27886|27879|27896|27889|27908.5|27901.5|27881|27874|195
1612148100000|2021-02-01 02:55:00|27898.5|27891.5|27896|27889|27901|27894|27876|27869|107
1612148400000|2021-02-01 03:00:00|27901|27894|27906|27899|27908.5|27901.5|27891|27884|184
1612148700000|2021-02-01 03:05:00|27903.5|27896.5|27911|27904|27921|27914|27901|27894|137
1612149000000|2021-02-01 03:10:00|27906|27899|27911|27904|27921|27914|27896|27889|122
1612149300000|2021-02-01 03:15:00|27913.5|27906.5|27921|27914|27923.5|27916.5|27901|27894|113
1612149600000|2021-02-01 03:20:00|27918.5|27911.5|27946|27939|27948.5|27941.5|27916|27909|413
1612149900000|2021-02-01 03:25:00|27943.5|27936.5|27961|27954|27963.5|27956.5|27943.5|27936.5|350
1612150200000|2021-02-01 03:30:00|27963.5|27956.5|27986|27979|27996|27989|27951|27944|830
1612150500000|2021-02-01 03:35:00|27988.5|27981.5|27966|27959|27991|27984|27963.5|27956.5|338
1612150800000|2021-02-01 03:40:00|27963.5|27956.5|28011|28004|28016|28009|27961|27954|474
1612151100000|2021-02-01 03:45:00|28013.5|28006.5|28016|28009|28026|28019|27996|27989|576
1612151400000|2021-02-01 03:50:00|28021|28014|28006|27999|28021|28014|28001|27994|209
1612151700000|2021-02-01 03:55:00|28008.5|28001.5|28011|28004|28021|28014|27996|27989|476
1612152000000|2021-02-01 04:00:00|28006|27999|28006|27999|28021|28014|28006|27999|171
1612152300000|2021-02-01 04:05:00|28001|27994|28011|28004|28016|28009|27996|27989|263
1612152600000|2021-02-01 04:10:00|28013.5|28006.5|28006|27999|28021|28014|28001|27994|297
1612152900000|2021-02-01 04:15:00|28003.5|27996.5|28001|27994|28006|27999|27986|27979|177
1612153200000|2021-02-01 04:20:00|28006|27999|28036|28029|28036|28029|28003.5|27996.5|291
1612153500000|2021-02-01 04:25:00|28038.5|28031.5|28041|28034|28056|28049|28031|28024|264
1612153800000|2021-02-01 04:30:00|28046|28039|28021|28014|28046|28039|28016|28009|127
1612154100000|2021-02-01 04:35:00|28023.5|28016.5|28031|28024|28036|28029|28021|28014|140
1612154400000|2021-02-01 04:40:00|28033.5|28026.5|28036|28029|28051|28044|28031|28024|114
1612154700000|2021-02-01 04:45:00|28031|28024|28051|28044|28056|28049|28031|28024|182
1612155000000|2021-02-01 04:50:00|28048.5|28041.5|28046|28039|28061|28054|28041|28034|112
1612155300000|2021-02-01 04:55:00|28043.5|28036.5|28056|28049|28066|28059|28043.5|28036.5|197
1612155600000|2021-02-01 05:00:00|28061|28054|28063.5|28056.5|28066|28059|28046|28039|472
1612155900000|2021-02-01 05:05:00|28066|28059|28066|28059|28071|28064|28061|28054|278
1612156200000|2021-02-01 05:10:00|28061|28054|28036|28029|28066|28059|28036|28029|200
1612156500000|2021-02-01 05:15:00|28031|28024|28056|28049|28056|28049|28026|28019|159
1612156800000|2021-02-01 05:20:00|28061|28054|28051|28044|28071|28064|28051|28044|239
1612157100000|2021-02-01 05:25:00|28048.5|28041.5|28038.5|28031.5|28056|28049|28031|28024|312
1612157400000|2021-02-01 05:30:00|28036|28029|28043.5|28036.5|28056|28049|28036|28029|147
1612157700000|2021-02-01 05:35:00|28046|28039|28051|28044|28061|28054|28041|28034|228
1612158000000|2021-02-01 05:40:00|28053.5|28046.5|28056|28049|28071|28064|28036|28029|289
1612158300000|2021-02-01 05:45:00|28051|28044|28056|28049|28071|28064|28051|28044|315
1612158600000|2021-02-01 05:50:00|28058.5|28051.5|28086|28079|28091|28084|28056|28049|340
1612158900000|2021-02-01 05:55:00|28091|28084|28086|28079|28111|28104|28081|28074|1382
1612159200000|2021-02-01 06:00:00|28081|28074|28106|28099|28106|28099|28071|28064|2943
1612159500000|2021-02-01 06:05:00|28111|28104|28106|28099|28116|28109|28096|28089|2154
1612159800000|2021-02-01 06:10:00|28101|28094|28151|28144|28166|28159|28096|28089|1384
1612160100000|2021-02-01 06:15:00|28148.5|28141.5|28136|28129|28161|28154|28136|28129|698
1612160400000|2021-02-01 06:20:00|28141|28134|28136|28129|28141|28134|28126|28119|432
1612160700000|2021-02-01 06:25:00|28138.5|28131.5|28116|28109|28138.5|28131.5|28116|28109|185
1612161000000|2021-02-01 06:30:00|28118.5|28111.5|28116|28109|28121|28114|28111|28104|51
1612161300000|2021-02-01 06:35:00|28111|28104|28108.5|28101.5|28116|28109|28106|28099|70
1612161600000|2021-02-01 06:40:00|28106|28099|28108.5|28101.5|28118.5|28111.5|28096|28089|82
1612161900000|2021-02-01 06:45:00|28106|28099|28126|28119|28126|28119|28106|28099|23
1612162200000|2021-02-01 06:50:00|28123.5|28116.5|28116|28109|28126|28119|28108.5|28101.5|96
1612162500000|2021-02-01 06:55:00|28118.5|28111.5|28118.5|28111.5|28123.5|28116.5|28108.5|28101.5|83
1612162800000|2021-02-01 07:00:00|28121|28114|28116|28109|28136|28129|28111|28104|65
1612163100000|2021-02-01 07:05:00|28113.5|28106.5|28088.5|28081.5|28118.5|28111.5|28083.5|28076.5|79
1612163400000|2021-02-01 07:10:00|28086|28079|28086|28079|28093.5|28086.5|28081|28074|47
1612163700000|2021-02-01 07:15:00|28083.5|28076.5|28116|28109|28118.5|28111.5|28076|28069|80
1612164000000|2021-02-01 07:20:00|28118.5|28111.5|28136|28129|28138.5|28131.5|28108.5|28101.5|137
1612164300000|2021-02-01 07:25:00|28141|28134|28166|28159|28191|28184|28141|28134|202
1612164600000|2021-02-01 07:30:00|28171|28164|28158.5|28151.5|28198.5|28191.5|28156|28149|311
1612164900000|2021-02-01 07:35:00|28161|28154|28143.5|28136.5|28166|28159|28131|28124|109
1612165200000|2021-02-01 07:40:00|28141|28134|28123.5|28116.5|28143.5|28136.5|28121|28114|51
1612165500000|2021-02-01 07:45:00|28126|28119|28121|28114|28136|28129|28113.5|28106.5|58
1612165800000|2021-02-01 07:50:00|28118.5|28111.5|28128.5|28121.5|28131|28124|28111|28104|39
1612166100000|2021-02-01 07:55:00|28126|28119|28141|28134|28141|28134|28116|28109|88
1612166400000|2021-02-01 08:00:00|28136|28129|28118.5|28111.5|28136|28129|28091|28084|405
1612166700000|2021-02-01 08:05:00|28121|28114|28151|28144|28166|28159|28108.5|28101.5|243
1612167000000|2021-02-01 08:10:00|28153.5|28146.5|28141|28134|28196|28189|28131|28124|200
1612167300000|2021-02-01 08:15:00|28138.5|28131.5|28156|28149|28163.5|28156.5|28136|28129|120
1612167600000|2021-02-01 08:20:00|28153.5|28146.5|28136|28129|28161|28154|28136|28129|110
1612167900000|2021-02-01 08:25:00|28133.5|28126.5|28116|28109|28143.5|28136.5|28116|28109|70
1612168200000|2021-02-01 08:30:00|28118.5|28111.5|28116|28109|28151|28144|28111|28104|93
1612168500000|2021-02-01 08:35:00|28111|28104|28121|28114|28121|28114|28076|28069|276
1612168800000|2021-02-01 08:40:00|28118.5|28111.5|28141|28134|28151|28144|28111|28104|115
1612169100000|2021-02-01 08:45:00|28143.5|28136.5|28146|28139|28158.5|28151.5|28141|28134|140
1612169400000|2021-02-01 08:50:00|28148.5|28141.5|28206|28199|28206|28199|28148.5|28141.5|99
1612169700000|2021-02-01 08:55:00|28201|28194|28191|28184|28211|28204|28176|28169|217
1612170000000|2021-02-01 09:00:00|28193.5|28186.5|28186|28179|28206|28199|28181|28174|120
1612170300000|2021-02-01 09:05:00|28191|28184|28186|28179|28191|28184|28168.5|28161.5|62
1612170600000|2021-02-01 09:10:00|28188.5|28181.5|28211|28204|28228.5|28221.5|28186|28179|91
1612170900000|2021-02-01 09:15:00|28213.5|28206.5|28211|28204|28241|28234|28206|28199|124
1612171200000|2021-02-01 09:20:00|28208.5|28201.5|28218.5|28211.5|28241|28234|28206|28199|95
1612171500000|2021-02-01 09:25:00|28221|28214|28231|28224|28246|28239|28221|28214|196
1612171800000|2021-02-01 09:30:00|28233.5|28226.5|28226|28219|28241|28234|28221|28214|70
1612172100000|2021-02-01 09:35:00|28223.5|28216.5|28211|28204|28231|28224|28206|28199|69
1612172400000|2021-02-01 09:40:00|28213.5|28206.5|28196|28189|28218.5|28211.5|28188.5|28181.5|61
1612172700000|2021-02-01 09:45:00|28198.5|28191.5|28196|28189|28206|28199|28183.5|28176.5|107
1612173000000|2021-02-01 09:50:00|28198.5|28191.5|28196|28189|28208.5|28201.5|28186|28179|68
1612173300000|2021-02-01 09:55:00|28193.5|28186.5|28203.5|28196.5|28208.5|28201.5|28191|28184|93
1612173600000|2021-02-01 10:00:00|28201|28194|28211|28204|28211|28204|28201|28194|18
1612173900000|2021-02-01 10:05:00|28206|28199|28211|28204|28218.5|28211.5|28206|28199|65
1612174200000|2021-02-01 10:10:00|28213.5|28206.5|28206|28199|28216|28209|28201|28194|22
1612174500000|2021-02-01 10:15:00|28203.5|28196.5|28206|28199|28211|28204|28201|28194|49
1612174800000|2021-02-01 10:20:00|28208.5|28201.5|28201|28194|28211|28204|28201|28194|9
1612175100000|2021-02-01 10:25:00|28203.5|28196.5|28216|28209|28221|28214|28201|28194|45
1612175400000|2021-02-01 10:30:00|28213.5|28206.5|28203.5|28196.5|28221|28214|28198.5|28191.5|159
1612175700000|2021-02-01 10:35:00|28206|28199|28208.5|28201.5|28211|28204|28196|28189|51
1612176000000|2021-02-01 10:40:00|28211|28204|28186|28179|28231|28224|28181|28174|185
1612176300000|2021-02-01 10:45:00|28188.5|28181.5|28191|28184|28198.5|28191.5|28181|28174|69
1612176600000|2021-02-01 10:50:00|28193.5|28186.5|28191|28184|28198.5|28191.5|28181|28174|20
1612176900000|2021-02-01 10:55:00|28193.5|28186.5|28181|28174|28193.5|28186.5|28173.5|28166.5|53
1612177200000|2021-02-01 11:00:00|28178.5|28171.5|28181|28174|28186|28179|28176|28169|38
1612177500000|2021-02-01 11:05:00|28183.5|28176.5|28196|28189|28201|28194|28181|28174|50
1612177800000|2021-02-01 11:10:00|28193.5|28186.5|28196|28189|28201|28194|28186|28179|37
1612178100000|2021-02-01 11:15:00|28198.5|28191.5|28211|28204|28221|28214|28196|28189|143
1612178400000|2021-02-01 11:20:00|28213.5|28206.5|28251|28244|28271|28264|28211|28204|179
1612178700000|2021-02-01 11:25:00|28248.5|28241.5|28276|28269|28281|28274|28248.5|28241.5|199
1612179000000|2021-02-01 11:30:00|28278.5|28271.5|28261|28254|28291|28284|28258.5|28251.5|149
1612179300000|2021-02-01 11:35:00|28256|28249|28256|28249|28266|28259|28251|28244|29
1612179600000|2021-02-01 11:40:00|28253.5|28246.5|28238.5|28231.5|28261|28254|28236|28229|73
1612179900000|2021-02-01 11:45:00|28241|28234|28231|28224|28246|28239|28231|28224|63
1612180200000|2021-02-01 11:50:00|28233.5|28226.5|28241|28234|28256|28249|28231|28224|40
1612180500000|2021-02-01 11:55:00|28236|28229|28226|28219|28241|28234|28226|28219|14
1612180800000|2021-02-01 12:00:00|28231|28224|28221|28214|28236|28229|28221|28214|22
1612181100000|2021-02-01 12:05:00|28226|28219|28226|28219|28231|28224|28221|28214|14
1612181400000|2021-02-01 12:10:00|28228.5|28221.5|28231|28224|28231|28224|28226|28219|34
1612181700000|2021-02-01 12:15:00|28236|28229|28236|28229|28248.5|28241.5|28236|28229|28
1612182000000|2021-02-01 12:20:00|28241|28234|28238.5|28231.5|28246|28239|28236|28229|10
1612182300000|2021-02-01 12:25:00|28241|28234|28238.5|28231.5|28251|28244|28236|28229|68
1612182600000|2021-02-01 12:30:00|28241|28234|28231|28224|28246|28239|28228.5|28221.5|37
1612182900000|2021-02-01 12:35:00|28233.5|28226.5|28236|28229|28241|28234|28226|28219|35
1612183200000|2021-02-01 12:40:00|28238.5|28231.5|28256|28249|28261|28254|28236|28229|48
1612183500000|2021-02-01 12:45:00|28253.5|28246.5|28241|28234|28256|28249|28241|28234|40
1612183800000|2021-02-01 12:50:00|28243.5|28236.5|28231|28224|28248.5|28241.5|28231|28224|17
1612184100000|2021-02-01 12:55:00|28228.5|28221.5|28211|28204|28233.5|28226.5|28206|28199|155
1612184400000|2021-02-01 13:00:00|28213.5|28206.5|28208.5|28201.5|28218.5|28211.5|28206|28199|44
1612184700000|2021-02-01 13:05:00|28211|28204|28226|28219|28226|28219|28211|28204|42
1612185000000|2021-02-01 13:10:00|28221|28214|28211|28204|28223.5|28216.5|28211|28204|17
1612185300000|2021-02-01 13:15:00|28213.5|28206.5|28211|28204|28216|28209|28208.5|28201.5|36
1612185600000|2021-02-01 13:20:00|28208.5|28201.5|28211|28204|28211|28204|28201|28194|157
1612185900000|2021-02-01 13:25:00|28206|28199|28196|28189|28211|28204|28191|28184|27
1612186200000|2021-02-01 13:30:00|28198.5|28191.5|28196|28189|28201|28194|28191|28184|27
1612186500000|2021-02-01 13:35:00|28198.5|28191.5|28216|28209|28216|28209|28196|28189|115
1612186800000|2021-02-01 13:40:00|28211|28204|28211|28204|28216|28209|28211|28204|18
1612187100000|2021-02-01 13:45:00|28213.5|28206.5|28191|28184|28213.5|28206.5|28191|28184|29
1612187400000|2021-02-01 13:50:00|28196|28189|28181|28174|28206|28199|28181|28174|52
1612187700000|2021-02-01 13:55:00|28183.5|28176.5|28186|28179|28196|28189|28183.5|28176.5|27
1612188000000|2021-02-01 14:00:00|28191|28184|28181|28174|28198.5|28191.5|28176|28169|132
1612188300000|2021-02-01 14:05:00|28183.5|28176.5|28176|28169|28186|28179|28176|28169|29
1612188600000|2021-02-01 14:10:00|28178.5|28171.5|28191|28184|28196|28189|28176|28169|37
1612188900000|2021-02-01 14:15:00|28196|28189|28196|28189|28201|28194|28188.5|28181.5|105
1612189200000|2021-02-01 14:20:00|28198.5|28191.5|28201|28194|28206|28199|28191|28184|44
1612189500000|2021-02-01 14:25:00|28203.5|28196.5|28211|28204|28216|28209|28201|28194|52
1612189800000|2021-02-01 14:30:00|28216|28209|28178.5|28171.5|28218.5|28211.5|28173.5|28166.5|473
1612190100000|2021-02-01 14:35:00|28176|28169|28186|28179|28216|28209|28161|28154|310
1612190400000|2021-02-01 14:40:00|28188.5|28181.5|28176|28169|28198.5|28191.5|28173.5|28166.5|209
1612190700000|2021-02-01 14:45:00|28178.5|28171.5|28161|28154|28181|28174|28151|28144|306
1612191000000|2021-02-01 14:50:00|28156|28149|28131|28124|28181|28174|28128.5|28121.5|419
1612191300000|2021-02-01 14:55:00|28133.5|28126.5|28166|28159|28171|28164|28131|28124|159
1612191600000|2021-02-01 15:00:00|28153.5|28146.5|28166|28159|28173.5|28166.5|28133.5|28126.5|360
1612191900000|2021-02-01 15:05:00|28168.5|28161.5|28126|28119|28171|28164|28121|28114|206
1612192200000|2021-02-01 15:10:00|28123.5|28116.5|28146|28139|28161|28154|28121|28114|252
1612192500000|2021-02-01 15:15:00|28151|28144|28163.5|28156.5|28166|28159|28141|28134|140
1612192800000|2021-02-01 15:20:00|28166|28159|28181|28174|28183.5|28176.5|28153.5|28146.5|191
1612193100000|2021-02-01 15:25:00|28176|28169|28161|28154|28183.5|28176.5|28161|28154|102
1612193400000|2021-02-01 15:30:00|28166|28159|28196|28189|28196|28189|28166|28159|142
1612193700000|2021-02-01 15:35:00|28198.5|28191.5|28171|28164|28203.5|28196.5|28171|28164|171
1612194000000|2021-02-01 15:40:00|28176|28169|28191|28184|28206|28199|28166|28159|147
1612194300000|2021-02-01 15:45:00|28196|28189|28201|28194|28208.5|28201.5|28191|28184|108
1612194600000|2021-02-01 15:50:00|28203.5|28196.5|28158.5|28151.5|28206|28199|28156|28149|115
1612194900000|2021-02-01 15:55:00|28161|28154|28166|28159|28171|28164|28151|28144|126
1612195200000|2021-02-01 16:00:00|28163.5|28156.5|28171|28164|28171|28164|28136|28129|244
1612195500000|2021-02-01 16:05:00|28168.5|28161.5|28186|28179|28196|28189|28166|28159|106
1612195800000|2021-02-01 16:10:00|28188.5|28181.5|28181|28174|28191|28184|28176|28169|56
1612196100000|2021-02-01 16:15:00|28178.5|28171.5|28191|28184|28191|28184|28176|28169|95
1612196400000|2021-02-01 16:20:00|28196|28189|28211|28204|28211|28204|28191|28184|225
1612196700000|2021-02-01 16:25:00|28206|28199|28211|28204|28223.5|28216.5|28206|28199|183
1612197000000|2021-02-01 16:30:00|28216|28209|28211|28204|28223.5|28216.5|28203.5|28196.5|228
1612197300000|2021-02-01 16:35:00|28208.5|28201.5|28216|28209|28221|28214|28206|28199|71
1612197600000|2021-02-01 16:40:00|28221|28214|28231|28224|28241|28234|28221|28214|186
1612197900000|2021-02-01 16:45:00|28236|28229|28236|28229|28241|28234|28231|28224|191
1612198200000|2021-02-01 16:50:00|28231|28224|28221|28214|28236|28229|28221|28214|81
1612198500000|2021-02-01 16:55:00|28218.5|28211.5|28206|28199|28221|28214|28201|28194|116
1612198800000|2021-02-01 17:00:00|28211|28204|28221|28214|28231|28224|28206|28199|106
1612199100000|2021-02-01 17:05:00|28216|28209|28211|28204|28231|28224|28211|28204|92
1612199400000|2021-02-01 17:10:00|28216|28209|28221|28214|28226|28219|28211|28204|103
1612199700000|2021-02-01 17:15:00|28226|28219|28216|28209|28231|28224|28216|28209|66
1612200000000|2021-02-01 17:20:00|28221|28214|28216|28209|28221|28214|28216|28209|42
1612200300000|2021-02-01 17:25:00|28221|28214|28216|28209|28221|28214|28211|28204|91
1612200600000|2021-02-01 17:30:00|28221|28214|28216|28209|28226|28219|28213.5|28206.5|23
1612200900000|2021-02-01 17:35:00|28218.5|28211.5|28206|28199|28221|28214|28203.5|28196.5|103
1612201200000|2021-02-01 17:40:00|28208.5|28201.5|28196|28189|28211|28204|28196|28189|48
1612201500000|2021-02-01 17:45:00|28201|28194|28211|28204|28213.5|28206.5|28196|28189|54
1612201800000|2021-02-01 17:50:00|28213.5|28206.5|28221|28214|28221|28214|28211|28204|82
1612202100000|2021-02-01 17:55:00|28226|28219|28246|28239|28246|28239|28221|28214|243
1612202400000|2021-02-01 18:00:00|28248.5|28241.5|28246|28239|28251|28244|28241|28234|46
1612202700000|2021-02-01 18:05:00|28243.5|28236.5|28246|28239|28246|28239|28236|28229|58
1612203000000|2021-02-01 18:10:00|28241|28234|28246|28239|28251|28244|28236|28229|46
1612203300000|2021-02-01 18:15:00|28243.5|28236.5|28246|28239|28246|28239|28236|28229|25
1612203600000|2021-02-01 18:20:00|28241|28234|28256|28249|28261|28254|28241|28234|84
1612203900000|2021-02-01 18:25:00|28261|28254|28251|28244|28261|28254|28251|28244|51
1612204200000|2021-02-01 18:30:00|28256|28249|28266|28259|28266|28259|28251|28244|86
1612204500000|2021-02-01 18:35:00|28263.5|28256.5|28246|28239|28266|28259|28246|28239|106
1612204800000|2021-02-01 18:40:00|28248.5|28241.5|28236|28229|28251|28244|28228.5|28221.5|115
1612205100000|2021-02-01 18:45:00|28233.5|28226.5|28226|28219|28236|28229|28221|28214|26
1612205400000|2021-02-01 18:50:00|28221|28214|28236|28229|28236|28229|28221|28214|32
1612205700000|2021-02-01 18:55:00|28231|28224|28241|28234|28241|28234|28226|28219|13
1612206000000|2021-02-01 19:00:00|28243.5|28236.5|28231|28224|28246|28239|28231|28224|42
1612206300000|2021-02-01 19:05:00|28233.5|28226.5|28251|28244|28253.5|28246.5|28221|28214|39
1612206600000|2021-02-01 19:10:00|28256|28249|28266|28259|28271|28264|28256|28249|49
1612206900000|2021-02-01 19:15:00|28268.5|28261.5|28266|28259|28271|28264|28258.5|28251.5|48
1612207200000|2021-02-01 19:20:00|28261|28254|28256|28249|28266|28259|28256|28249|37
1612207500000|2021-02-01 19:25:00|28261|28254|28266|28259|28271|28264|28261|28254|55
1612207800000|2021-02-01 19:30:00|28271|28264|28271|28264|28271|28264|28266|28259|21
1612208100000|2021-02-01 19:35:00|28273.5|28266.5|28271|28264|28276|28269|28266|28259|67
1612208400000|2021-02-01 19:40:00|28273.5|28266.5|28276|28269|28281|28274|28271|28264|71
1612208700000|2021-02-01 19:45:00|28281|28274|28291|28284|28291|28284|28281|28274|34
1612209000000|2021-02-01 19:50:00|28293.5|28286.5|28288.5|28281.5|28301|28294|28286|28279|100
1612209300000|2021-02-01 19:55:00|28286|28279|28276|28269|28286|28279|28256|28249|71
1612209600000|2021-02-01 20:00:00|28278.5|28271.5|28301|28294|28301|28294|28276|28269|160
1612209900000|2021-02-01 20:05:00|28298.5|28291.5|28301|28294|28306|28299|28286|28279|185
1612210200000|2021-02-01 20:10:00|28298.5|28291.5|28281|28274|28298.5|28291.5|28276|28269|56
1612210500000|2021-02-01 20:15:00|28283.5|28276.5|28296|28289|28296|28289|28276|28269|44
1612210800000|2021-02-01 20:20:00|28293.5|28286.5|28276|28269|28296|28289|28268.5|28261.5|83
1612211100000|2021-02-01 20:25:00|28278.5|28271.5|28276|28269|28286|28279|28271|28264|134
1612211400000|2021-02-01 20:30:00|28273.5|28266.5|28281|28274|28286|28279|28266|28259|78
1612211700000|2021-02-01 20:35:00|28286|28279|28296|28289|28301|28294|28281|28274|133
1612212000000|2021-02-01 20:40:00|28291|28284|28301|28294|28308.5|28301.5|28291|28284|123
1612212300000|2021-02-01 20:45:00|28296|28289|28298.5|28291.5|28301|28294|28291|28284|120
1612212600000|2021-02-01 20:50:00|28301|28294|28311|28304|28316|28309|28296|28289|214
1612212900000|2021-02-01 20:55:00|28308.5|28301.5|28311|28304|28326|28319|28306|28299|513
1612213200000|2021-02-01 21:00:00|28308.5|28301.5|28296|28289|28316|28309|28296|28289|216
1612213500000|2021-02-01 21:05:00|28301|28294|28296|28289|28301|28294|28296|28289|24
1612213800000|2021-02-01 21:10:00|28298.5|28291.5|28300|28285|28306|28299|28296|28285|86
1612214100000|2021-02-01 21:15:00|||||||||10
1612214400000|2021-02-01 21:20:00|28302.5|28287.5|28302.5|28287.5|28302.5|28287.5|28300|28285|14
1612214700000|2021-02-01 21:25:00|28300|28285|28300|28285|28302.5|28287.5|28300|28285|2
1612215000000|2021-02-01 21:30:00|28302.5|28287.5|28300|28285|28305|28290|28300|28285|49
1612215300000|2021-02-01 21:35:00|28302.5|28287.5|28305|28290|28310|28295|28300|28285|11
1612215600000|2021-02-01 21:40:00|28302.5|28287.5|28305|28290|28307.5|28292.5|28302.5|28287.5|1
1612215900000|2021-02-01 21:45:00|28307.5|28292.5|28302.5|28287.5|28315|28300|28302.5|28287.5|25
1612216500000|2021-02-01 21:55:00|28305|28290|28313.7|28283.7|28315.1|28290|28300|28281.2|29
1612216800000|2021-02-01 22:00:00|28313.9|28283.9|28293.3|28263.3|28313.9|28283.9|28293.3|28263.3|0
1612217100000|2021-02-01 22:05:00|28293.1|28263.1|28290.2|28260.2|28293.6|28263.6|28290.2|28260.2|0
1612217400000|2021-02-01 22:10:00|28291.3|28261.3|28292.6|28262.6|28293.4|28263.4|28290.7|28260.7|0
1612217700000|2021-02-01 22:15:00|28293.4|28263.4|28295.3|28265.3|28295.7|28265.7|28293.4|28263.4|0
1612218000000|2021-02-01 22:20:00|28300.5|28270.5|28299.1|28269.1|28301|28271|28298.9|28268.9|0
1612218300000|2021-02-01 22:25:00|28299.5|28269.5|28304.1|28274.1|28305.3|28275.3|28299.1|28269.1|0
1612218600000|2021-02-01 22:30:00|28303.9|28273.9|28294.8|28264.8|28303.9|28273.9|28294.8|28264.8|0
1612218900000|2021-02-01 22:35:00|28295.5|28265.5|28298.1|28268.1|28298.4|28268.4|28295.5|28265.5|0
1612219200000|2021-02-01 22:40:00|28298.2|28268.2|28298.7|28268.7|28301.2|28271.2|28298.1|28268.1|0
1612219500000|2021-02-01 22:45:00|28299.9|28269.9|28298.9|28268.9|28299.9|28269.9|28298.7|28268.7|0
1612219800000|2021-02-01 22:50:00|28298.7|28268.7|28299.4|28269.4|28299.5|28269.5|28298.7|28268.7|0
1612220100000|2021-02-01 22:55:00|28299.7|28269.7|28300.3|28270.3|28303.4|28273.4|28298.8|28268.8|0
1612220400000|2021-02-01 23:00:00|28298.9|28268.9|28317.5|28302.5|28320|28305|28298.9|28268.9|42
1612220700000|2021-02-01 23:05:00|28315|28300|28320|28305|28322.5|28307.5|28312.5|28297.5|14
1612221000000|2021-02-01 23:10:00|28315|28300|28307.5|28292.5|28317.5|28302.5|28307.5|28292.5|15
1612221300000|2021-02-01 23:15:00|28305|28290|28310|28295|28312.5|28297.5|28295|28280|30
1612221600000|2021-02-01 23:20:00|28307.5|28292.5|28320|28305|28320|28305|28307.5|28292.5|24
1612221900000|2021-02-01 23:25:00|28315|28300|28310|28295|28320|28305|28310|28295|54
1612222200000|2021-02-01 23:30:00|28312.5|28297.5|28318.5|28311.5|28326|28319|28303.5|28295|21641
1612222500000|2021-02-01 23:35:00|28316|28309|28300.5|28293.5|28316|28309|28300.5|28293.5|70
1612222800000|2021-02-01 23:40:00|28303|28296|28315.5|28308.5|28325.5|28318.5|28303|28296|218
1612223100000|2021-02-01 23:45:00|28310.5|28303.5|28313|28306|28335.5|28328.5|28305.5|28298.5|288
1612223400000|2021-02-01 23:50:00|28315.5|28308.5|28298|28291|28323|28316|28293|28286|220
1612223700000|2021-02-01 23:55:00|28300.5|28293.5|28255.5|28248.5|28300.5|28293.5|28255.5|28248.5|363
1612224000000|2021-02-02 00:00:00|28253|28246|28240.5|28233.5|28255.5|28248.5|28205.5|28198.5|1467
1612224300000|2021-02-02 00:05:00|28238|28231|28195.5|28188.5|28240.5|28233.5|28190.5|28183.5|685
1612224600000|2021-02-02 00:10:00|28190.5|28183.5|28120.5|28113.5|28190.5|28183.5|28093|28086|1298
1612224900000|2021-02-02 00:15:00|28118|28111|28155.5|28148.5|28155.5|28148.5|28090.5|28083.5|1349
1612225200000|2021-02-02 00:20:00|28158|28151|28150.5|28143.5|28180.5|28173.5|28125.5|28118.5|518
1612225500000|2021-02-02 00:25:00|28153|28146|28110.5|28103.5|28165.5|28158.5|28108|28101|520
1612225800000|2021-02-02 00:30:00|28105.5|28098.5|28125.5|28118.5|28135.5|28128.5|28093|28086|621
1612226100000|2021-02-02 00:35:00|28123|28116|28110.5|28103.5|28150.5|28143.5|28103|28096|364
1612226400000|2021-02-02 00:40:00|28108|28101|28130.5|28123.5|28130.5|28123.5|28095.5|28088.5|189
1612226700000|2021-02-02 00:45:00|28133|28126|28133|28126|28150.5|28143.5|28110.5|28103.5|252
1612227000000|2021-02-02 00:50:00|28135.5|28128.5|28125.5|28118.5|28145.5|28138.5|28115.5|28108.5|197
1612227300000|2021-02-02 00:55:00|28130.5|28123.5|28165.5|28158.5|28165.5|28158.5|28120.5|28113.5|186
1612227600000|2021-02-02 01:00:00|28168|28161|28190.5|28183.5|28205.5|28198.5|28168|28161|591
1612227900000|2021-02-02 01:05:00|28193|28186|28220.5|28213.5|28220.5|28213.5|28175.5|28168.5|516
1612228200000|2021-02-02 01:10:00|28218|28211|28240.5|28233.5|28250.5|28243.5|28210.5|28203.5|442
1612228500000|2021-02-02 01:15:00|28245.5|28238.5|28275.5|28268.5|28280.5|28273.5|28228|28221|737
1612228800000|2021-02-02 01:20:00|28280.5|28273.5|28295.5|28288.5|28303|28296|28265.5|28258.5|846
1612229100000|2021-02-02 01:25:00|28298|28291|28288|28281|28300.5|28293.5|28273|28266|625
1612229400000|2021-02-02 01:30:00|28290.5|28283.5|28290.5|28283.5|28300.5|28293.5|28275.5|28268.5|510
1612229700000|2021-02-02 01:35:00|28293|28286|28295.5|28288.5|28300.5|28293.5|28280.5|28273.5|252
1612230000000|2021-02-02 01:40:00|28298|28291|28290.5|28283.5|28310.5|28303.5|28280.5|28273.5|311
1612230300000|2021-02-02 01:45:00|28288|28281|28290.5|28283.5|28308|28301|28280.5|28273.5|345
1612230600000|2021-02-02 01:50:00|28293|28286|28305.5|28298.5|28313|28306|28290.5|28283.5|298
1612230900000|2021-02-02 01:55:00|28308|28301|28300.5|28293.5|28320.5|28313.5|28293|28286|258
1612231200000|2021-02-02 02:00:00|28303|28296|28300.5|28293.5|28315.5|28308.5|28295.5|28288.5|298
1612231500000|2021-02-02 02:05:00|28303|28296|28300.5|28293.5|28310.5|28303.5|28293|28286|180
1612231800000|2021-02-02 02:10:00|28305.5|28298.5|28260.5|28253.5|28305.5|28298.5|28248|28241|395
1612232100000|2021-02-02 02:15:00|28265.5|28258.5|28285.5|28278.5|28285.5|28278.5|28260.5|28253.5|260
1612232400000|2021-02-02 02:20:00|28283|28276|28355.5|28348.5|28355.5|28348.5|28283|28276|415
1612232700000|2021-02-02 02:25:00|28350.5|28343.5|28365.5|28358.5|28375.5|28368.5|28340.5|28333.5|952
1612233000000|2021-02-02 02:30:00|28370.5|28363.5|28390.5|28383.5|28395.5|28388.5|28360.5|28353.5|422
1612233300000|2021-02-02 02:35:00|28388|28381|28385.5|28378.5|28393|28386|28380.5|28373.5|403
1612233600000|2021-02-02 02:40:00|28388|28381|28380.5|28373.5|28390.5|28383.5|28350.5|28343.5|593
1612233900000|2021-02-02 02:45:00|28385.5|28378.5|28395.5|28388.5|28395.5|28388.5|28370.5|28363.5|140
1612234200000|2021-02-02 02:50:00|28390.5|28383.5|28365.5|28358.5|28395.5|28388.5|28360.5|28353.5|394
1612234500000|2021-02-02 02:55:00|28368|28361|28373|28366|28385.5|28378.5|28365.5|28358.5|147
1612234800000|2021-02-02 03:00:00|28370.5|28363.5|28375.5|28368.5|28380.5|28373.5|28365.5|28358.5|123
1612235100000|2021-02-02 03:05:00|28378|28371|28355.5|28348.5|28385.5|28378.5|28355.5|28348.5|114
1612235400000|2021-02-02 03:10:00|28358|28351|28360.5|28353.5|28365.5|28358.5|28340.5|28333.5|225
1612235700000|2021-02-02 03:15:00|28363|28356|28363|28356|28373|28366|28360.5|28353.5|88
1612236000000|2021-02-02 03:20:00|28365.5|28358.5|28355.5|28348.5|28368|28361|28345.5|28338.5|70
1612236300000|2021-02-02 03:25:00|28358|28351|28365.5|28358.5|28370.5|28363.5|28355.5|28348.5|75
1612236600000|2021-02-02 03:30:00|28370.5|28363.5|28360.5|28353.5|28380.5|28373.5|28320.5|28313.5|464
1612236900000|2021-02-02 03:35:00|28358|28351|28368|28361|28373|28366|28330.5|28323.5|295
1612237200000|2021-02-02 03:40:00|28365.5|28358.5|28350.5|28343.5|28375.5|28368.5|28345.5|28338.5|254
1612237500000|2021-02-02 03:45:00|28353|28346|28330.5|28323.5|28360.5|28353.5|28325.5|28318.5|234
1612237800000|2021-02-02 03:50:00|28328|28321|28335.5|28328.5|28340.5|28333.5|28313|28306|193
1612238100000|2021-02-02 03:55:00|28330.5|28323.5|28345.5|28338.5|28345.5|28338.5|28315.5|28308.5|278
1612238400000|2021-02-02 04:00:00|28343|28336|28305.5|28298.5|28345.5|28338.5|28305.5|28298.5|252
1612238700000|2021-02-02 04:05:00|28310.5|28303.5|28330.5|28323.5|28330.5|28323.5|28298|28291|135
1612239000000|2021-02-02 04:10:00|28328|28321|28350.5|28343.5|28360.5|28353.5|28320.5|28313.5|201
1612239300000|2021-02-02 04:15:00|28345.5|28338.5|28355.5|28348.5|28363|28356|28340.5|28333.5|137
1612239600000|2021-02-02 04:20:00|28358|28351|28360.5|28353.5|28368|28361|28350.5|28343.5|144
1612239900000|2021-02-02 04:25:00|28358|28351|28355.5|28348.5|28360.5|28353.5|28345.5|28338.5|85
1612240200000|2021-02-02 04:30:00|28358|28351|28335.5|28328.5|28365.5|28358.5|28330.5|28323.5|152
1612240500000|2021-02-02 04:35:00|28338|28331|28318|28311|28338|28331|28315.5|28308.5|171
1612240800000|2021-02-02 04:40:00|28320.5|28313.5|28315.5|28308.5|28330.5|28323.5|28310.5|28303.5|112
1612241100000|2021-02-02 04:45:00|28320.5|28313.5|28320.5|28313.5|28340.5|28333.5|28315.5|28308.5|189
1612241400000|2021-02-02 04:50:00|28323|28316|28335.5|28328.5|28340.5|28333.5|28320.5|28313.5|154
1612241700000|2021-02-02 04:55:00|28333|28326|28325.5|28318.5|28348|28341|28325.5|28318.5|167
1612242000000|2021-02-02 05:00:00|28323|28316|28330.5|28323.5|28333|28326|28310.5|28303.5|323
1612242300000|2021-02-02 05:05:00|28335.5|28328.5|28310.5|28303.5|28340.5|28333.5|28310.5|28303.5|182
1612242600000|2021-02-02 05:10:00|28308|28301|28315.5|28308.5|28325.5|28318.5|28303|28296|237
1612242900000|2021-02-02 05:15:00|28318|28311|28315.5|28308.5|28320.5|28313.5|28300.5|28293.5|274
1612243200000|2021-02-02 05:20:00|28310.5|28303.5|28325.5|28318.5|28330.5|28323.5|28310.5|28303.5|202
1612243500000|2021-02-02 05:25:00|28323|28316|28335.5|28328.5|28338|28331|28313|28306|202
1612243800000|2021-02-02 05:30:00|28333|28326|28355.5|28348.5|28360.5|28353.5|28330.5|28323.5|387
1612244100000|2021-02-02 05:35:00|28358|28351|28328|28321|28365.5|28358.5|28320.5|28313.5|283
1612244400000|2021-02-02 05:40:00|28325.5|28318.5|28335.5|28328.5|28340.5|28333.5|28320.5|28313.5|200
1612244700000|2021-02-02 05:45:00|28333|28326|28330.5|28323.5|28340.5|28333.5|28320.5|28313.5|262
1612245000000|2021-02-02 05:50:00|28335.5|28328.5|28325.5|28318.5|28338|28331|28315.5|28308.5|381
1612245300000|2021-02-02 05:55:00|28330.5|28323.5|28355.5|28348.5|28365.5|28358.5|28330.5|28323.5|1338
1612245600000|2021-02-02 06:00:00|28350.5|28343.5|28335.5|28328.5|28375.5|28368.5|28330.5|28323.5|3771
1612245900000|2021-02-02 06:05:00|28340.5|28333.5|28333|28326|28350.5|28343.5|28320.5|28313.5|842
1612246200000|2021-02-02 06:10:00|28335.5|28328.5|28370.5|28363.5|28380.5|28373.5|28330.5|28323.5|669
1612246500000|2021-02-02 06:15:00|28365.5|28358.5|28365.5|28358.5|28380.5|28373.5|28360.5|28353.5|433
1612246800000|2021-02-02 06:20:00|28363|28356|28353|28346|28365.5|28358.5|28353|28346|192
1612247100000|2021-02-02 06:25:00|28355.5|28348.5|28360.5|28353.5|28360.5|28353.5|28350.5|28343.5|46
1612247400000|2021-02-02 06:30:00|28353|28346|28340.5|28333.5|28360.5|28353.5|28340.5|28333.5|34
1612247700000|2021-02-02 06:35:00|28335.5|28328.5|28348|28341|28350.5|28343.5|28335.5|28328.5|62
1612248000000|2021-02-02 06:40:00|28350.5|28343.5|28360.5|28353.5|28360.5|28353.5|28348|28341|12
1612248300000|2021-02-02 06:45:00|28358|28351|28365.5|28358.5|28365.5|28358.5|28358|28351|11
1612248600000|2021-02-02 06:50:00|28363|28356|28358|28351|28365.5|28358.5|28355.5|28348.5|7
1612248900000|2021-02-02 06:55:00|28353|28346|28358|28351|28360.5|28353.5|28348|28341|24
1612249200000|2021-02-02 07:00:00|28355.5|28348.5|28348|28341|28363|28356|28333|28326|53
1612249500000|2021-02-02 07:05:00|28345.5|28338.5|28353|28346|28360.5|28353.5|28343|28336|36
1612249800000|2021-02-02 07:10:00|28355.5|28348.5|28363|28356|28368|28361|28353|28346|68
1612250100000|2021-02-02 07:15:00|28360.5|28353.5|28325.5|28318.5|28363|28356|28325.5|28318.5|61
1612250400000|2021-02-02 07:20:00|28328|28321|28325.5|28318.5|28328|28321|28320.5|28313.5|27
1612250700000|2021-02-02 07:25:00|28328|28321|28315.5|28308.5|28328|28321|28310.5|28303.5|54
1612251000000|2021-02-02 07:30:00|28318|28311|28310.5|28303.5|28325.5|28318.5|28300.5|28293.5|146
1612251300000|2021-02-02 07:35:00|28313|28306|28330.5|28323.5|28333|28326|28313|28306|52
1612251600000|2021-02-02 07:40:00|28328|28321|28330.5|28323.5|28343|28336|28325.5|28318.5|36
1612251900000|2021-02-02 07:45:00|28328|28321|28320.5|28313.5|28330.5|28323.5|28300.5|28293.5|53
1612252200000|2021-02-02 07:50:00|28323|28316|28310.5|28303.5|28323|28316|28305.5|28298.5|22
1612252500000|2021-02-02 07:55:00|28308|28301|28315.5|28308.5|28320.5|28313.5|28290.5|28283.5|108
1612252800000|2021-02-02 08:00:00|28313|28306|28328|28321|28340.5|28333.5|28280.5|28273.5|143
1612253100000|2021-02-02 08:05:00|28330.5|28323.5|28340.5|28333.5|28345.5|28338.5|28305.5|28298.5|175
1612253400000|2021-02-02 08:10:00|28343|28336|28355.5|28348.5|28360.5|28353.5|28335.5|28328.5|125
1612253700000|2021-02-02 08:15:00|28358|28351|28380.5|28373.5|28385.5|28378.5|28345.5|28338.5|188
1612254000000|2021-02-02 08:20:00|28383|28376|28400.5|28393.5|28408|28401|28378|28371|179
1612254300000|2021-02-02 08:25:00|28398|28391|28385.5|28378.5|28400.5|28393.5|28370.5|28363.5|70
1612254600000|2021-02-02 08:30:00|28388|28381|28385.5|28378.5|28400.5|28393.5|28383|28376|123
1612254900000|2021-02-02 08:35:00|28383|28376|28365.5|28358.5|28385.5|28378.5|28360.5|28353.5|122
1612255200000|2021-02-02 08:40:00|28360.5|28353.5|28363|28356|28378|28371|28360.5|28353.5|180
1612255500000|2021-02-02 08:45:00|28365.5|28358.5|28360.5|28353.5|28375.5|28368.5|28355.5|28348.5|42
1612255800000|2021-02-02 08:50:00|28358|28351|28340.5|28333.5|28365.5|28358.5|28340.5|28333.5|28
1612256100000|2021-02-02 08:55:00|28343|28336|28363|28356|28363|28356|28340.5|28333.5|20
1612256400000|2021-02-02 09:00:00|28360.5|28353.5|28368|28361|28388|28381|28355.5|28348.5|85
1612256700000|2021-02-02 09:05:00|28365.5|28358.5|28375.5|28368.5|28388|28381|28355.5|28348.5|81
1612257000000|2021-02-02 09:10:00|28380.5|28373.5|28390.5|28383.5|28400.5|28393.5|28375.5|28368.5|66
1612257300000|2021-02-02 09:15:00|28388|28381|28370.5|28363.5|28393|28386|28363|28356|35
1612257600000|2021-02-02 09:20:00|28368|28361|28378|28371|28385.5|28378.5|28365.5|28358.5|32
1612257900000|2021-02-02 09:25:00|28375.5|28368.5|28383|28376|28385.5|28378.5|28370.5|28363.5|30
1612258200000|2021-02-02 09:30:00|28380.5|28373.5|28370.5|28363.5|28390.5|28383.5|28368|28361|92
1612258500000|2021-02-02 09:35:00|28368|28361|28383|28376|28390.5|28383.5|28368|28361|58
1612258800000|2021-02-02 09:40:00|28380.5|28373.5|28395.5|28388.5|28400.5|28393.5|28375.5|28368.5|74
1612259100000|2021-02-02 09:45:00|28398|28391|28423|28416|28433|28426|28395.5|28388.5|293
1612259400000|2021-02-02 09:50:00|28420.5|28413.5|28420.5|28413.5|28425.5|28418.5|28410.5|28403.5|105
1612259700000|2021-02-02 09:55:00|28418|28411|28410.5|28403.5|28425.5|28418.5|28405.5|28398.5|46
1612260000000|2021-02-02 10:00:00|28408|28401|28415.5|28408.5|28420.5|28413.5|28405.5|28398.5|33
1612260300000|2021-02-02 10:05:00|28413|28406|28423|28416|28423|28416|28410.5|28403.5|21
1612260600000|2021-02-02 10:10:00|28420.5|28413.5|28410.5|28403.5|28423|28416|28405.5|28398.5|71
1612260900000|2021-02-02 10:15:00|28408|28401|28398|28391|28408|28401|28388|28381|79
1612261200000|2021-02-02 10:20:00|28395.5|28388.5|28395.5|28388.5|28400.5|28393.5|28395.5|28388.5|17
1612261500000|2021-02-02 10:25:00|28398|28391|28390.5|28383.5|28408|28401|28390.5|28383.5|14
1612261800000|2021-02-02 10:30:00|28393|28386|28395.5|28388.5|28400.5|28393.5|28390.5|28383.5|68
1612262100000|2021-02-02 10:35:00|28398|28391|28410.5|28403.5|28410.5|28403.5|28395.5|28388.5|20
1612262400000|2021-02-02 10:40:00|28408|28401|28400.5|28393.5|28415.5|28408.5|28400.5|28393.5|85
1612262700000|2021-02-02 10:45:00|28398|28391|28410.5|28403.5|28415.5|28408.5|28393|28386|36
1612263000000|2021-02-02 10:50:00|28413|28406|28405.5|28398.5|28425.5|28418.5|28395.5|28388.5|65
1612263300000|2021-02-02 10:55:00|28403|28396|28400.5|28393.5|28405.5|28398.5|28395.5|28388.5|13
1612263600000|2021-02-02 11:00:00|28398|28391|28395.5|28388.5|28403|28396|28395.5|28388.5|8
1612263900000|2021-02-02 11:05:00|28398|28391|28403|28396|28405.5|28398.5|28395.5|28388.5|21
1612264200000|2021-02-02 11:10:00|28400.5|28393.5|28385.5|28378.5|28403|28396|28385.5|28378.5|47
1612264500000|2021-02-02 11:15:00|28380.5|28373.5|28385.5|28378.5|28385.5|28378.5|28375.5|28368.5|79
1612264800000|2021-02-02 11:20:00|28383|28376|28370.5|28363.5|28385.5|28378.5|28370.5|28363.5|83
1612265100000|2021-02-02 11:25:00|28373|28366|28370.5|28363.5|28378|28371|28370.5|28363.5|33
1612265400000|2021-02-02 11:30:00|28368|28361|28375.5|28368.5|28375.5|28368.5|28368|28361|27
1612265700000|2021-02-02 11:35:00|28370.5|28363.5|28363|28356|28370.5|28363.5|28358|28351|56
1612266000000|2021-02-02 11:40:00|28365.5|28358.5|28370.5|28363.5|28373|28366|28360.5|28353.5|43
1612266300000|2021-02-02 11:45:00|28373|28366|28370.5|28363.5|28373|28366|28360.5|28353.5|14
1612266600000|2021-02-02 11:50:00|28368|28361|28370.5|28363.5|28373|28366|28360.5|28353.5|29
1612266900000|2021-02-02 11:55:00|28368|28361|28348|28341|28370.5|28363.5|28348|28341|51
1612267200000|2021-02-02 12:00:00|28350.5|28343.5|28360.5|28353.5|28360.5|28353.5|28340.5|28333.5|51
1612267500000|2021-02-02 12:05:00|28358|28351|28365.5|28358.5|28370.5|28363.5|28355.5|28348.5|27
1612267800000|2021-02-02 12:10:00|28363|28356|28373|28366|28375.5|28368.5|28360.5|28353.5|90
1612268100000|2021-02-02 12:15:00|28370.5|28363.5|28360.5|28353.5|28373|28366|28360.5|28353.5|29
1612268400000|2021-02-02 12:20:00|28363|28356|28380.5|28373.5|28385.5|28378.5|28360.5|28353.5|23
1612268700000|2021-02-02 12:25:00|28378|28371|28375.5|28368.5|28380.5|28373.5|28370.5|28363.5|14
1612269000000|2021-02-02 12:30:00|28373|28366|28380.5|28373.5|28380.5|28373.5|28370.5|28363.5|7
1612269300000|2021-02-02 12:35:00|28378|28371|28370.5|28363.5|28380.5|28373.5|28365.5|28358.5|48
1612269600000|2021-02-02 12:40:00|28368|28361|28360.5|28353.5|28375.5|28368.5|28360.5|28353.5|107
1612269900000|2021-02-02 12:45:00|28363|28356|28363|28356|28370.5|28363.5|28353|28346|8
1612270200000|2021-02-02 12:50:00|28360.5|28353.5|28365.5|28358.5|28368|28361|28360.5|28353.5|16
1612270500000|2021-02-02 12:55:00|28368|28361|28360.5|28353.5|28370.5|28363.5|28358|28351|17
1612270800000|2021-02-02 13:00:00|28363|28356|28365.5|28358.5|28365.5|28358.5|28360.5|28353.5|35
1612271100000|2021-02-02 13:05:00|28363|28356|28365.5|28358.5|28368|28361|28355.5|28348.5|47
1612271400000|2021-02-02 13:10:00|28368|28361|28373|28366|28378|28371|28365.5|28358.5|15
1612271700000|2021-02-02 13:15:00|28370.5|28363.5|28363|28356|28373|28366|28358|28351|7
1612272000000|2021-02-02 13:20:00|28360.5|28353.5|28370.5|28363.5|28370.5|28363.5|28360.5|28353.5|6
1612272300000|2021-02-02 13:25:00|28365.5|28358.5|28360.5|28353.5|28373|28366|28360.5|28353.5|17
1612272600000|2021-02-02 13:30:00|28355.5|28348.5|28360.5|28353.5|28360.5|28353.5|28353|28346|25
1612272900000|2021-02-02 13:35:00|28358|28351|28360.5|28353.5|28365.5|28358.5|28353|28346|25
1612273200000|2021-02-02 13:40:00|28363|28356|28358|28351|28365.5|28358.5|28350.5|28343.5|22
1612273500000|2021-02-02 13:45:00|28355.5|28348.5|28370.5|28363.5|28370.5|28363.5|28355.5|28348.5|33
1612273800000|2021-02-02 13:50:00|28373|28366|28375.5|28368.5|28380.5|28373.5|28370.5|28363.5|24
1612274100000|2021-02-02 13:55:00|28378|28371|28363|28356|28380.5|28373.5|28363|28356|23
1612274400000|2021-02-02 14:00:00|28360.5|28353.5|28363|28356|28370.5|28363.5|28355.5|28348.5|41
1612274700000|2021-02-02 14:05:00|28365.5|28358.5|28355.5|28348.5|28365.5|28358.5|28350.5|28343.5|64
1612275000000|2021-02-02 14:10:00|28353|28346|28355.5|28348.5|28355.5|28348.5|28350.5|28343.5|46
1612275300000|2021-02-02 14:15:00|28353|28346|28355.5|28348.5|28355.5|28348.5|28350.5|28343.5|17
1612275600000|2021-02-02 14:20:00|28358|28351|28365.5|28358.5|28370.5|28363.5|28355.5|28348.5|35
1612275900000|2021-02-02 14:25:00|28368|28361|28370.5|28363.5|28370.5|28363.5|28360.5|28353.5|68
1612276200000|2021-02-02 14:30:00|28368|28361|28393|28386|28395.5|28388.5|28355.5|28348.5|267
1612276500000|2021-02-02 14:35:00|28395.5|28388.5|28390.5|28383.5|28400.5|28393.5|28380.5|28373.5|215
1612276800000|2021-02-02 14:40:00|28395.5|28388.5|28385.5|28378.5|28400.5|28393.5|28373|28366|116
1612277100000|2021-02-02 14:45:00|28388|28381|28385.5|28378.5|28395.5|28388.5|28370.5|28363.5|184
1612277400000|2021-02-02 14:50:00|28390.5|28383.5|28378|28371|28390.5|28383.5|28360.5|28353.5|144
1612277700000|2021-02-02 14:55:00|28380.5|28373.5|28388|28381|28395.5|28388.5|28375.5|28368.5|136
1612278000000|2021-02-02 15:00:00|28390.5|28383.5|28393|28386|28405.5|28398.5|28380.5|28373.5|288
1612278300000|2021-02-02 15:05:00|28390.5|28383.5|28400.5|28393.5|28405.5|28398.5|28385.5|28378.5|131
1612278600000|2021-02-02 15:10:00|28403|28396|28395.5|28388.5|28405.5|28398.5|28378|28371|85
1612278900000|2021-02-02 15:15:00|28398|28391|28423|28416|28425.5|28418.5|28395.5|28388.5|204
1612279200000|2021-02-02 15:20:00|28425.5|28418.5|28415.5|28408.5|28435.5|28428.5|28410.5|28403.5|228
1612279500000|2021-02-02 15:25:00|28413|28406|28380.5|28373.5|28420.5|28413.5|28380.5|28373.5|119
1612279800000|2021-02-02 15:30:00|28383|28376|28395.5|28388.5|28400.5|28393.5|28383|28376|89
1612280100000|2021-02-02 15:35:00|28390.5|28383.5|28395.5|28388.5|28400.5|28393.5|28385.5|28378.5|87
1612280400000|2021-02-02 15:40:00|28398|28391|28400.5|28393.5|28410.5|28403.5|28390.5|28383.5|182
1612280700000|2021-02-02 15:45:00|28403|28396|28430.5|28423.5|28433|28426|28400.5|28393.5|112
1612281000000|2021-02-02 15:50:00|28435.5|28428.5|28433|28426|28435.5|28428.5|28420.5|28413.5|97
1612281300000|2021-02-02 15:55:00|28435.5|28428.5|28430.5|28423.5|28435.5|28428.5|28420.5|28413.5|39
1612281600000|2021-02-02 16:00:00|28428|28421|28430.5|28423.5|28435.5|28428.5|28420.5|28413.5|27
1612281900000|2021-02-02 16:05:00|28428|28421|28435.5|28428.5|28435.5|28428.5|28425.5|28418.5|54
1612282200000|2021-02-02 16:10:00|28440.5|28433.5|28435.5|28428.5|28440.5|28433.5|28430.5|28423.5|54
1612282500000|2021-02-02 16:15:00|28433|28426|28455.5|28448.5|28455.5|28448.5|28430.5|28423.5|145
1612282800000|2021-02-02 16:20:00|28458|28451|28420.5|28413.5|28458|28451|28415.5|28408.5|110
1612283100000|2021-02-02 16:25:00|28423|28416|28410.5|28403.5|28425.5|28418.5|28408|28401|62
1612283400000|2021-02-02 16:30:00|28405.5|28398.5|28413|28406|28415.5|28408.5|28398|28391|214
1612283700000|2021-02-02 16:35:00|28415.5|28408.5|28430.5|28423.5|28445.5|28438.5|28410.5|28403.5|219
1612284000000|2021-02-02 16:40:00|28428|28421|28430.5|28423.5|28435.5|28428.5|28425.5|28418.5|59
1612284300000|2021-02-02 16:45:00|28433|28426|28430.5|28423.5|28435.5|28428.5|28425.5|28418.5|100
1612284600000|2021-02-02 16:50:00|28435.5|28428.5|28433|28426|28435.5|28428.5|28430.5|28423.5|46
1612284900000|2021-02-02 16:55:00|28435.5|28428.5|28438|28431|28443|28436|28430.5|28423.5|78
1612285200000|2021-02-02 17:00:00|28440.5|28433.5|28430.5|28423.5|28440.5|28433.5|28425.5|28418.5|47
1612285500000|2021-02-02 17:05:00|28433|28426|28440.5|28433.5|28440.5|28433.5|28433|28426|31
1612285800000|2021-02-02 17:10:00|28443|28436|28458|28451|28458|28451|28440.5|28433.5|57
1612286100000|2021-02-02 17:15:00|28460.5|28453.5|28440.5|28433.5|28460.5|28453.5|28435.5|28428.5|84
1612286400000|2021-02-02 17:20:00|28445.5|28438.5|28435.5|28428.5|28450.5|28443.5|28435.5|28428.5|37
1612286700000|2021-02-02 17:25:00|28433|28426|28428|28421|28435.5|28428.5|28425.5|28418.5|64
1612287000000|2021-02-02 17:30:00|28430.5|28423.5|28435.5|28428.5|28435.5|28428.5|28430.5|28423.5|25
1612287300000|2021-02-02 17:35:00|28430.5|28423.5|28440.5|28433.5|28440.5|28433.5|28430.5|28423.5|28
1612287600000|2021-02-02 17:40:00|28435.5|28428.5|28440.5|28433.5|28440.5|28433.5|28430.5|28423.5|16
1612287900000|2021-02-02 17:45:00|28445.5|28438.5|28435.5|28428.5|28445.5|28438.5|28435.5|28428.5|35
1612288200000|2021-02-02 17:50:00|28438|28431|28440.5|28433.5|28445.5|28438.5|28435.5|28428.5|85
1612288500000|2021-02-02 17:55:00|28443|28436|28460.5|28453.5|28460.5|28453.5|28440.5|28433.5|40
1612288800000|2021-02-02 18:00:00|28458|28451|28450.5|28443.5|28465.5|28458.5|28450.5|28443.5|51
1612289100000|2021-02-02 18:05:00|28455.5|28448.5|28455.5|28448.5|28455.5|28448.5|28450.5|28443.5|20
1612289400000|2021-02-02 18:10:00|28450.5|28443.5|28450.5|28443.5|28455.5|28448.5|28450.5|28443.5|30
1612289700000|2021-02-02 18:15:00|28453|28446|28445.5|28438.5|28455.5|28448.5|28445.5|28438.5|120
1612290000000|2021-02-02 18:20:00|28440.5|28433.5|28435.5|28428.5|28440.5|28433.5|28435.5|28428.5|147
1612290300000|2021-02-02 18:25:00|28433|28426|28438|28431|28440.5|28433.5|28430.5|28423.5|39
1612290600000|2021-02-02 18:30:00|28440.5|28433.5|28443|28436|28445.5|28438.5|28435.5|28428.5|30
1612290900000|2021-02-02 18:35:00|28440.5|28433.5|28460.5|28453.5|28460.5|28453.5|28440.5|28433.5|30
1612291200000|2021-02-02 18:40:00|28463|28456|28460.5|28453.5|28465.5|28458.5|28460.5|28453.5|35
1612291500000|2021-02-02 18:45:00|28465.5|28458.5|28460.5|28453.5|28475.5|28468.5|28460.5|28453.5|144
1612291800000|2021-02-02 18:50:00|28455.5|28448.5|28455.5|28448.5|28460.5|28453.5|28450.5|28443.5|76
1612292100000|2021-02-02 18:55:00|28458|28451|28470.5|28463.5|28475.5|28468.5|28455.5|28448.5|70
1612292400000|2021-02-02 19:00:00|28468|28461|28470.5|28463.5|28475.5|28468.5|28460.5|28453.5|39
1612292700000|2021-02-02 19:05:00|28475.5|28468.5|28475.5|28468.5|28483|28476|28470.5|28463.5|46
1612293000000|2021-02-02 19:10:00|28478|28471|28483|28476|28483|28476|28473|28466|32
1612293300000|2021-02-02 19:15:00|28480.5|28473.5|28473|28466|28485.5|28478.5|28465.5|28458.5|18
1612293600000|2021-02-02 19:20:00|28475.5|28468.5|28470.5|28463.5|28480.5|28473.5|28470.5|28463.5|28
1612293900000|2021-02-02 19:25:00|28473|28466|28475.5|28468.5|28475.5|28468.5|28465.5|28458.5|34
1612294200000|2021-02-02 19:30:00|28478|28471|28490.5|28483.5|28490.5|28483.5|28475.5|28468.5|75
1612294500000|2021-02-02 19:35:00|28493|28486|28495.5|28488.5|28495.5|28488.5|28490.5|28483.5|37
1612294800000|2021-02-02 19:40:00|28490.5|28483.5|28495.5|28488.5|28495.5|28488.5|28490.5|28483.5|10
1612295100000|2021-02-02 19:45:00|28493|28486|28495.5|28488.5|28495.5|28488.5|28490.5|28483.5|27
1612295400000|2021-02-02 19:50:00|28490.5|28483.5|28485.5|28478.5|28490.5|28483.5|28485.5|28478.5|30
1612295700000|2021-02-02 19:55:00|28488|28481|28495.5|28488.5|28495.5|28488.5|28480.5|28473.5|30
1612296000000|2021-02-02 20:00:00|28493|28486|28485.5|28478.5|28493|28486|28475.5|28468.5|73
1612296300000|2021-02-02 20:05:00|28488|28481|28485.5|28478.5|28488|28481|28480.5|28473.5|36
1612296600000|2021-02-02 20:10:00|28480.5|28473.5|28480.5|28473.5|28490.5|28483.5|28475.5|28468.5|148
1612296900000|2021-02-02 20:15:00|28483|28476|28490.5|28483.5|28490.5|28483.5|28480.5|28473.5|216
1612297200000|2021-02-02 20:20:00|28488|28481|28493|28486|28493|28486|28485.5|28478.5|144
1612297500000|2021-02-02 20:25:00|28495.5|28488.5|28490.5|28483.5|28500.5|28493.5|28490.5|28483.5|149
1612297800000|2021-02-02 20:30:00|28488|28481|28500.5|28493.5|28500.5|28493.5|28485.5|28478.5|60
1612298100000|2021-02-02 20:35:00|28495.5|28488.5|28495.5|28488.5|28500.5|28493.5|28490.5|28483.5|63
1612298400000|2021-02-02 20:40:00|28493|28486|28475.5|28468.5|28495.5|28488.5|28475.5|28468.5|46
1612298700000|2021-02-02 20:45:00|28473|28466|28480.5|28473.5|28495.5|28488.5|28470.5|28463.5|105
1612299000000|2021-02-02 20:50:00|28478|28471|28505.5|28498.5|28520.5|28513.5|28478|28471|365
1612299300000|2021-02-02 20:55:00|28510.5|28503.5|28495.5|28488.5|28530.5|28523.5|28490.5|28483.5|595
1612299600000|2021-02-02 21:00:00|28498|28491|28500.5|28493.5|28510.5|28503.5|28470.5|28463.5|212
1612299900000|2021-02-02 21:05:00|28503|28496|28473|28466|28508|28501|28473|28466|167
1612300200000|2021-02-02 21:10:00|28470.5|28463.5|28484.5|28469.5|28487|28478.5|28470.5|28463.5|60
1612300500000|2021-02-02 21:15:00|28487|28472|28494.5|28479.5|28497|28482|28474.5|28459.5|38
1612300800000|2021-02-02 21:20:00|28482|28467|28482|28467|28482|28467|28482|28467|17
1612301100000|2021-02-02 21:25:00|28479.5|28464.5|28479.5|28464.5|28479.5|28464.5|28479.5|28464.5|0
1612301400000|2021-02-02 21:30:00|28477|28462|28464.5|28449.5|28477|28462|28464.5|28449.5|15
1612301700000|2021-02-02 21:35:00|28467|28452|28472|28457|28472|28457|28467|28452|1
1612302000000|2021-02-02 21:40:00|28474.5|28459.5|28474.5|28459.5|28477|28462|28474.5|28459.5|3
1612302300000|2021-02-02 21:45:00|28477|28462|28509.5|28494.5|28509.5|28494.5|28477|28462|76
1612302600000|2021-02-02 21:50:00|28504.5|28489.5|28492|28477|28504.5|28489.5|28492|28477|18
1612302900000|2021-02-02 21:55:00|28499.5|28469.5|28499.3|28469.3|28502.1|28472.1|28499.2|28469.2|16
1612303200000|2021-02-02 22:00:00|28497.2|28467.2|28501.7|28471.7|28501.7|28471.7|28497.2|28467.2|0
1612303500000|2021-02-02 22:05:00|28500|28470|28506.6|28476.6|28507.9|28477.9|28500|28470|0
1612303800000|2021-02-02 22:10:00|28504.4|28474.4|28508.1|28478.1|28508.4|28478.4|28504.2|28474.2|0
1612304100000|2021-02-02 22:15:00|28506|28476|28505.4|28475.4|28507.5|28477.5|28503.5|28473.5|0
1612304400000|2021-02-02 22:20:00|28504|28474|28504.8|28474.8|28505.4|28475.4|28502.8|28472.8|0
1612304700000|2021-02-02 22:25:00|28505.1|28475.1|28505.7|28475.7|28505.7|28475.7|28502.9|28472.9|0
1612305000000|2021-02-02 22:30:00|28506.2|28476.2|28502.7|28472.7|28506.2|28476.2|28502.7|28472.7|0
1612305300000|2021-02-02 22:35:00|28504.4|28474.4|28505.9|28475.9|28505.9|28475.9|28503.7|28473.7|0
1612305600000|2021-02-02 22:40:00|28504.8|28474.8|28504.7|28474.7|28508.6|28478.6|28504|28474|0
1612305900000|2021-02-02 22:45:00|28503.9|28473.9|28507.7|28477.7|28507.7|28477.7|28503.1|28473.1|0
1612306200000|2021-02-02 22:50:00|28507.9|28477.9|28508.1|28478.1|28509.2|28479.2|28506.4|28476.4|0
1612306500000|2021-02-02 22:55:00|28508.4|28478.4|28506|28476|28512.4|28482.4|28502.2|28472.2|0
1612306800000|2021-02-02 23:00:00|28511.1|28481.1|28479.5|28464.5|28517.6|28494.5|28479.5|28464.5|40
1612307100000|2021-02-02 23:05:00|28482|28467|28479.5|28464.5|28484.5|28469.5|28472|28457|19
1612307400000|2021-02-02 23:10:00|28482|28467|28487|28472|28494.5|28479.5|28479.5|28464.5|39
1612307700000|2021-02-02 23:15:00|28484.5|28469.5|28477|28462|28487|28472|28469.5|28454.5|33
1612308000000|2021-02-02 23:20:00|28474.5|28459.5|28476.6|28461.6|28479.1|28464.1|28464.5|28449.5|12
1612308300000|2021-02-02 23:25:00|28479.1|28464.1|28484.1|28469.1|28494.1|28479.1|28476.6|28461.6|37
1612308600000|2021-02-02 23:30:00|28481.6|28466.6|28517.6|28510.6|28517.6|28510.6|28481.6|28466.6|13995
1612308900000|2021-02-02 23:35:00|28520.1|28513.1|28512.6|28505.6|28520.1|28513.1|28505.1|28498.1|121
1612309200000|2021-02-02 23:40:00|28515.1|28508.1|28515.1|28508.1|28520.1|28513.1|28505.1|28498.1|219
1612309500000|2021-02-02 23:45:00|28510.1|28503.1|28497.6|28490.6|28510.1|28503.1|28495.1|28488.1|620
1612309800000|2021-02-02 23:50:00|28500.1|28493.1|28490.1|28483.1|28505.1|28498.1|28485.1|28478.1|552
1612310100000|2021-02-02 23:55:00|28492.6|28485.6|28480.1|28473.1|28495.1|28488.1|28475.1|28468.1|390
1612310400000|2021-02-03 00:00:00|28477.6|28470.6|28435.1|28428.1|28487.6|28480.6|28422.6|28415.6|1565
1612310700000|2021-02-03 00:05:00|28430.1|28423.1|28452.6|28445.6|28467.6|28460.6|28412.6|28405.6|1051
1612311000000|2021-02-03 00:10:00|28450.1|28443.1|28455.1|28448.1|28490.1|28483.1|28445.1|28438.1|551
1612311300000|2021-02-03 00:15:00|28460.1|28453.1|28480.1|28473.1|28487.6|28480.6|28450.1|28443.1|520
1612311600000|2021-02-03 00:20:00|28482.6|28475.6|28505.1|28498.1|28515.1|28508.1|28477.6|28470.6|808
1612311900000|2021-02-03 00:25:00|28510.1|28503.1|28525.1|28518.1|28525.1|28518.1|28497.6|28490.6|620
1612312200000|2021-02-03 00:30:00|28530.1|28523.1|28540.1|28533.1|28560.1|28553.1|28530.1|28523.1|787
1612312500000|2021-02-03 00:35:00|28545.1|28538.1|28605.1|28598.1|28615.1|28608.1|28525.1|28518.1|830
1612312800000|2021-02-03 00:40:00|28607.6|28600.6|28620.1|28613.1|28645.1|28638.1|28600.1|28593.1|943
1612313100000|2021-02-03 00:45:00|28622.6|28615.6|28670.1|28663.1|28680.1|28673.1|28622.6|28615.6|828
1612313400000|2021-02-03 00:50:00|28667.6|28660.6|28660.1|28653.1|28680.1|28673.1|28655.1|28648.1|478
1612313700000|2021-02-03 00:55:00|28662.6|28655.6|28640.1|28633.1|28665.1|28658.1|28637.6|28630.6|503
1612314000000|2021-02-03 01:00:00|28637.6|28630.6|28635.1|28628.1|28660.1|28653.1|28625.1|28618.1|748
1612314300000|2021-02-03 01:05:00|28630.1|28623.1|28620.1|28613.1|28637.6|28630.6|28620.1|28613.1|408
1612314600000|2021-02-03 01:10:00|28625.1|28618.1|28605.1|28598.1|28630.1|28623.1|28595.1|28588.1|343
1612314900000|2021-02-03 01:15:00|28602.6|28595.6|28600.1|28593.1|28615.1|28608.1|28595.1|28588.1|315
1612315200000|2021-02-03 01:20:00|28597.6|28590.6|28560.1|28553.1|28600.1|28593.1|28560.1|28553.1|643
1612315500000|2021-02-03 01:25:00|28555.1|28548.1|28565.1|28558.1|28585.1|28578.1|28540.1|28533.1|574
1612315800000|2021-02-03 01:30:00|28562.6|28555.6|28550.1|28543.1|28580.1|28573.1|28550.1|28543.1|385
1612316100000|2021-02-03 01:35:00|28545.1|28538.1|28505.1|28498.1|28550.1|28543.1|28495.1|28488.1|822
1612316400000|2021-02-03 01:40:00|28500.1|28493.1|28540.1|28533.1|28540.1|28533.1|28485.1|28478.1|697
1612316700000|2021-02-03 01:45:00|28537.6|28530.6|28555.1|28548.1|28565.1|28558.1|28530.1|28523.1|333
1612317000000|2021-02-03 01:50:00|28552.6|28545.6|28530.1|28523.1|28565.1|28558.1|28527.6|28520.6|246
1612317300000|2021-02-03 01:55:00|28532.6|28525.6|28570.1|28563.1|28580.1|28573.1|28532.6|28525.6|316
1612317600000|2021-02-03 02:00:00|28572.6|28565.6|28525.1|28518.1|28575.1|28568.1|28520.1|28513.1|377
1612317900000|2021-02-03 02:05:00|28520.1|28513.1|28530.1|28523.1|28535.1|28528.1|28500.1|28493.1|208
1612318200000|2021-02-03 02:10:00|28525.1|28518.1|28555.1|28548.1|28557.6|28550.6|28517.6|28510.6|234
1612318500000|2021-02-03 02:15:00|28552.6|28545.6|28557.6|28550.6|28560.1|28553.1|28540.1|28533.1|152
1612318800000|2021-02-03 02:20:00|28560.1|28553.1|28560.1|28553.1|28560.1|28553.1|28540.1|28533.1|134
1612319100000|2021-02-03 02:25:00|28557.6|28550.6|28567.6|28560.6|28575.1|28568.1|28555.1|28548.1|339
1612319400000|2021-02-03 02:30:00|28570.1|28563.1|28570.1|28563.1|28577.6|28570.6|28557.6|28550.6|267
1612319700000|2021-02-03 02:35:00|28567.6|28560.6|28560.1|28553.1|28575.1|28568.1|28560.1|28553.1|150
1612320000000|2021-02-03 02:40:00|28557.6|28550.6|28550.1|28543.1|28562.6|28555.6|28545.1|28538.1|102
1612320300000|2021-02-03 02:45:00|28547.6|28540.6|28540.1|28533.1|28550.1|28543.1|28527.6|28520.6|144
1612320600000|2021-02-03 02:50:00|28535.1|28528.1|28540.1|28533.1|28545.1|28538.1|28530.1|28523.1|124
1612320900000|2021-02-03 02:55:00|28545.1|28538.1|28545.1|28538.1|28550.1|28543.1|28535.1|28528.1|48
1612321200000|2021-02-03 03:00:00|28550.1|28543.1|28535.1|28528.1|28555.1|28548.1|28530.1|28523.1|102
1612321500000|2021-02-03 03:05:00|28540.1|28533.1|28555.1|28548.1|28555.1|28548.1|28530.1|28523.1|63
1612321800000|2021-02-03 03:10:00|28557.6|28550.6|28560.1|28553.1|28565.1|28558.1|28555.1|28548.1|87
1612322100000|2021-02-03 03:15:00|28565.1|28558.1|28550.1|28543.1|28565.1|28558.1|28550.1|28543.1|50
1612322400000|2021-02-03 03:20:00|28552.6|28545.6|28545.1|28538.1|28560.1|28553.1|28545.1|28538.1|56
1612322700000|2021-02-03 03:25:00|28547.6|28540.6|28550.1|28543.1|28555.1|28548.1|28545.1|28538.1|133
1612323000000|2021-02-03 03:30:00|28547.6|28540.6|28515.1|28508.1|28550.1|28543.1|28510.1|28503.1|721
1612323300000|2021-02-03 03:35:00|28517.6|28510.6|28530.1|28523.1|28530.1|28523.1|28497.6|28490.6|212
1612323600000|2021-02-03 03:40:00|28527.6|28520.6|28540.1|28533.1|28550.1|28543.1|28525.1|28518.1|206
1612323900000|2021-02-03 03:45:00|28542.6|28535.6|28550.1|28543.1|28555.1|28548.1|28540.1|28533.1|127
1612324200000|2021-02-03 03:50:00|28552.6|28545.6|28565.1|28558.1|28570.1|28563.1|28552.6|28545.6|269
1612324500000|2021-02-03 03:55:00|28560.1|28553.1|28550.1|28543.1|28570.1|28563.1|28545.1|28538.1|138
1612324800000|2021-02-03 04:00:00|28547.6|28540.6|28560.1|28553.1|28565.1|28558.1|28547.6|28540.6|133
1612325100000|2021-02-03 04:05:00|28562.6|28555.6|28590.1|28583.1|28595.1|28588.1|28560.1|28553.1|254
1612325400000|2021-02-03 04:10:00|28592.6|28585.6|28590.1|28583.1|28595.1|28588.1|28585.1|28578.1|186
1612325700000|2021-02-03 04:15:00|28592.6|28585.6|28600.1|28593.1|28605.1|28598.1|28590.1|28583.1|225
1612326000000|2021-02-03 04:20:00|28597.6|28590.6|28590.1|28583.1|28600.1|28593.1|28575.1|28568.1|176
1612326300000|2021-02-03 04:25:00|28592.6|28585.6|28587.6|28580.6|28592.6|28585.6|28580.1|28573.1|173
1612326600000|2021-02-03 04:30:00|28585.1|28578.1|28595.1|28588.1|28605.1|28598.1|28585.1|28578.1|138
1612326900000|2021-02-03 04:35:00|28592.6|28585.6|28580.1|28573.1|28595.1|28588.1|28580.1|28573.1|109
1612327200000|2021-02-03 04:40:00|28582.6|28575.6|28590.1|28583.1|28595.1|28588.1|28582.6|28575.6|103
1612327500000|2021-02-03 04:45:00|28592.6|28585.6|28580.1|28573.1|28595.1|28588.1|28580.1|28573.1|142
1612327800000|2021-02-03 04:50:00|28585.1|28578.1|28580.1|28573.1|28590.1|28583.1|28580.1|28573.1|164
1612328100000|2021-02-03 04:55:00|28577.6|28570.6|28590.1|28583.1|28590.1|28583.1|28575.1|28568.1|111
1612328400000|2021-02-03 05:00:00|28592.6|28585.6|28615.1|28608.1|28620.1|28613.1|28592.6|28585.6|621
1612328700000|2021-02-03 05:05:00|28610.1|28603.1|28590.1|28583.1|28615.1|28608.1|28587.6|28580.6|186
1612329000000|2021-02-03 05:10:00|28592.6|28585.6|28590.1|28583.1|28595.1|28588.1|28585.1|28578.1|268
1612329300000|2021-02-03 05:15:00|28595.1|28588.1|28610.1|28603.1|28615.1|28608.1|28595.1|28588.1|234
1612329600000|2021-02-03 05:20:00|28612.6|28605.6|28635.1|28628.1|28645.1|28638.1|28610.1|28603.1|386
1612329900000|2021-02-03 05:25:00|28637.6|28630.6|28635.1|28628.1|28655.1|28648.1|28635.1|28628.1|503
1612330200000|2021-02-03 05:30:00|28630.1|28623.1|28630.1|28623.1|28640.1|28633.1|28625.1|28618.1|269
1612330500000|2021-02-03 05:35:00|28627.6|28620.6|28625.1|28618.1|28630.1|28623.1|28620.1|28613.1|258
1612330800000|2021-02-03 05:40:00|28622.6|28615.6|28620.1|28613.1|28625.1|28618.1|28617.6|28610.6|163
1612331100000|2021-02-03 05:45:00|28625.1|28618.1|28635.1|28628.1|28635.1|28628.1|28620.1|28613.1|280
1612331400000|2021-02-03 05:50:00|28630.1|28623.1|28630.1|28623.1|28630.1|28623.1|28620.1|28613.1|319
1612331700000|2021-02-03 05:55:00|28625.1|28618.1|28640.1|28633.1|28650.1|28643.1|28615.1|28608.1|1486
1612332000000|2021-02-03 06:00:00|28645.1|28638.1|28615.1|28608.1|28650.1|28643.1|28615.1|28608.1|2940
1612332300000|2021-02-03 06:05:00|28620.1|28613.1|28645.1|28638.1|28650.1|28643.1|28620.1|28613.1|816
1612332600000|2021-02-03 06:10:00|28647.6|28640.6|28652.6|28645.6|28660.1|28653.1|28630.1|28623.1|789
1612332900000|2021-02-03 06:15:00|28655.1|28648.1|28655.1|28648.1|28660.1|28653.1|28645.1|28638.1|264
1612333200000|2021-02-03 06:20:00|28657.6|28650.6|28660.1|28653.1|28665.1|28658.1|28655.1|28648.1|332
1612333500000|2021-02-03 06:25:00|28655.1|28648.1|28645.1|28638.1|28655.1|28648.1|28645.1|28638.1|98
1612333800000|2021-02-03 06:30:00|28647.6|28640.6|28635.1|28628.1|28650.1|28643.1|28635.1|28628.1|78
1612334100000|2021-02-03 06:35:00|28630.1|28623.1|28640.1|28633.1|28640.1|28633.1|28630.1|28623.1|41
1612334400000|2021-02-03 06:40:00|28637.6|28630.6|28640.1|28633.1|28640.1|28633.1|28637.6|28630.6|23
1612334700000|2021-02-03 06:45:00|28635.1|28628.1|28635.1|28628.1|28635.1|28628.1|28635.1|28628.1|31
1612335000000|2021-02-03 06:50:00|28637.6|28630.6|28635.1|28628.1|28640.1|28633.1|28635.1|28628.1|3
1612335300000|2021-02-03 06:55:00|28640.1|28633.1|28645.1|28638.1|28645.1|28638.1|28635.1|28628.1|15
1612335600000|2021-02-03 07:00:00|28647.6|28640.6|28655.1|28648.1|28660.1|28653.1|28635.1|28628.1|50
1612335900000|2021-02-03 07:05:00|28652.6|28645.6|28652.6|28645.6|28655.1|28648.1|28640.1|28633.1|63
1612336200000|2021-02-03 07:10:00|28655.1|28648.1|28652.6|28645.6|28660.1|28653.1|28650.1|28643.1|7
1612336500000|2021-02-03 07:15:00|28650.1|28643.1|28652.6|28645.6|28655.1|28648.1|28650.1|28643.1|23
1612336800000|2021-02-03 07:20:00|28655.1|28648.1|28660.1|28653.1|28665.1|28658.1|28650.1|28643.1|49
1612337100000|2021-02-03 07:25:00|28662.6|28655.6|28670.1|28663.1|28675.1|28668.1|28657.6|28650.6|60
1612337400000|2021-02-03 07:30:00|28667.6|28660.6|28665.1|28658.1|28670.1|28663.1|28652.6|28645.6|87
1612337700000|2021-02-03 07:35:00|28662.6|28655.6|28655.1|28648.1|28662.6|28655.6|28652.6|28645.6|17
1612338000000|2021-02-03 07:40:00|28657.6|28650.6|28652.6|28645.6|28660.1|28653.1|28652.6|28645.6|18
1612338300000|2021-02-03 07:45:00|28650.1|28643.1|28655.1|28648.1|28657.6|28650.6|28645.1|28638.1|22
1612338600000|2021-02-03 07:50:00|28660.1|28653.1|28695.1|28688.1|28695.1|28688.1|28655.1|28648.1|346
1612338900000|2021-02-03 07:55:00|28697.6|28690.6|28710.1|28703.1|28710.1|28703.1|28695.1|28688.1|115
1612339200000|2021-02-03 08:00:00|28705.1|28698.1|28720.1|28713.1|28735.1|28728.1|28702.6|28695.6|221
1612339500000|2021-02-03 08:05:00|28722.6|28715.6|28700.1|28693.1|28722.6|28715.6|28695.1|28688.1|181
1612339800000|2021-02-03 08:10:00|28697.6|28690.6|28690.1|28683.1|28710.1|28703.1|28680.1|28673.1|177
1612340100000|2021-02-03 08:15:00|28687.6|28680.6|28680.1|28673.1|28705.1|28698.1|28680.1|28673.1|117
1612340400000|2021-02-03 08:20:00|28682.6|28675.6|28670.1|28663.1|28685.1|28678.1|28665.1|28658.1|78
1612340700000|2021-02-03 08:25:00|28667.6|28660.6|28685.1|28678.1|28695.1|28688.1|28667.6|28660.6|60
1612341000000|2021-02-03 08:30:00|28680.1|28673.1|28682.6|28675.6|28685.1|28678.1|28670.1|28663.1|37
1612341300000|2021-02-03 08:35:00|28680.1|28673.1|28670.1|28663.1|28680.1|28673.1|28665.1|28658.1|33
1612341600000|2021-02-03 08:40:00|28667.6|28660.6|28657.6|28650.6|28670.1|28663.1|28647.6|28640.6|17
1612341900000|2021-02-03 08:45:00|28655.1|28648.1|28662.6|28655.6|28665.1|28658.1|28652.6|28645.6|56
1612342200000|2021-02-03 08:50:00|28665.1|28658.1|28650.1|28643.1|28670.1|28663.1|28647.6|28640.6|79
1612342500000|2021-02-03 08:55:00|28647.6|28640.6|28650.1|28643.1|28657.6|28650.6|28647.6|28640.6|29
1612342800000|2021-02-03 09:00:00|28652.6|28645.6|28642.6|28635.6|28655.1|28648.1|28630.1|28623.1|79
1612343100000|2021-02-03 09:05:00|28640.1|28633.1|28620.1|28613.1|28642.6|28635.6|28605.1|28598.1|157
1612343400000|2021-02-03 09:10:00|28622.6|28615.6|28630.1|28623.1|28640.1|28633.1|28620.1|28613.1|120
1612343700000|2021-02-03 09:15:00|28627.6|28620.6|28625.1|28618.1|28632.6|28625.6|28615.1|28608.1|81
1612344000000|2021-02-03 09:20:00|28627.6|28620.6|28630.1|28623.1|28640.1|28633.1|28615.1|28608.1|114
1612344300000|2021-02-03 09:25:00|28632.6|28625.6|28637.6|28630.6|28645.1|28638.1|28630.1|28623.1|44
1612344600000|2021-02-03 09:30:00|28640.1|28633.1|28635.1|28628.1|28645.1|28638.1|28630.1|28623.1|58
1612344900000|2021-02-03 09:35:00|28637.6|28630.6|28640.1|28633.1|28645.1|28638.1|28635.1|28628.1|21
1612345200000|2021-02-03 09:40:00|28637.6|28630.6|28645.1|28638.1|28647.6|28640.6|28635.1|28628.1|14
1612345500000|2021-02-03 09:45:00|28642.6|28635.6|28640.1|28633.1|28647.6|28640.6|28640.1|28633.1|6
1612345800000|2021-02-03 09:50:00|28642.6|28635.6|28647.6|28640.6|28650.1|28643.1|28640.1|28633.1|15
1612346100000|2021-02-03 09:55:00|28645.1|28638.1|28650.1|28643.1|28650.1|28643.1|28645.1|28638.1|5
1612346400000|2021-02-03 10:00:00|28647.6|28640.6|28655.1|28648.1|28655.1|28648.1|28645.1|28638.1|17
1612346700000|2021-02-03 10:05:00|28652.6|28645.6|28660.1|28653.1|28665.1|28658.1|28650.1|28643.1|71
1612347000000|2021-02-03 10:10:00|28657.6|28650.6|28652.6|28645.6|28665.1|28658.1|28650.1|28643.1|16
1612347300000|2021-02-03 10:15:00|28655.1|28648.1|28655.1|28648.1|28662.6|28655.6|28647.6|28640.6|19
1612347600000|2021-02-03 10:20:00|28650.1|28643.1|28650.1|28643.1|28652.6|28645.6|28645.1|28638.1|14
1612347900000|2021-02-03 10:25:00|28647.6|28640.6|28640.1|28633.1|28650.1|28643.1|28635.1|28628.1|49
1612348200000|2021-02-03 10:30:00|28637.6|28630.6|28637.6|28630.6|28642.6|28635.6|28635.1|28628.1|54
1612348500000|2021-02-03 10:35:00|28635.1|28628.1|28645.1|28638.1|28650.1|28643.1|28635.1|28628.1|6
1612348800000|2021-02-03 10:40:00|28642.6|28635.6|28645.1|28638.1|28645.1|28638.1|28635.1|28628.1|56
1612349100000|2021-02-03 10:45:00|28642.6|28635.6|28655.1|28648.1|28655.1|28648.1|28642.6|28635.6|24
1612349400000|2021-02-03 10:50:00|28660.1|28653.1|28655.1|28648.1|28660.1|28653.1|28652.6|28645.6|22
1612349700000|2021-02-03 10:55:00|28650.1|28643.1|28652.6|28645.6|28657.6|28650.6|28650.1|28643.1|7
1612350000000|2021-02-03 11:00:00|28655.1|28648.1|28645.1|28638.1|28655.1|28648.1|28645.1|28638.1|7
1612350300000|2021-02-03 11:05:00|28642.6|28635.6|28645.1|28638.1|28650.1|28643.1|28642.6|28635.6|14
1612350600000|2021-02-03 11:10:00|28642.6|28635.6|28640.1|28633.1|28645.1|28638.1|28640.1|28633.1|5
1612350900000|2021-02-03 11:15:00|28642.6|28635.6|28645.1|28638.1|28645.1|28638.1|28640.1|28633.1|7
1612351200000|2021-02-03 11:20:00|28642.6|28635.6|28640.1|28633.1|28650.1|28643.1|28640.1|28633.1|17
1612351500000|2021-02-03 11:25:00|28635.1|28628.1|28635.1|28628.1|28640.1|28633.1|28630.1|28623.1|8
1612351800000|2021-02-03 11:30:00|28632.6|28625.6|28630.1|28623.1|28635.1|28628.1|28630.1|28623.1|5
1612352100000|2021-02-03 11:35:00|28627.6|28620.6|28625.1|28618.1|28630.1|28623.1|28625.1|28618.1|12
1612352400000|2021-02-03 11:40:00|28622.6|28615.6|28620.1|28613.1|28625.1|28618.1|28620.1|28613.1|23
1612352700000|2021-02-03 11:45:00|28625.1|28618.1|28622.6|28615.6|28625.1|28618.1|28617.6|28610.6|2
1612353000000|2021-02-03 11:50:00|28620.1|28613.1|28630.1|28623.1|28630.1|28623.1|28620.1|28613.1|5
1612353300000|2021-02-03 11:55:00|28632.6|28625.6|28645.1|28638.1|28647.6|28640.6|28630.1|28623.1|10
1612353600000|2021-02-03 12:00:00|28642.6|28635.6|28630.1|28623.1|28642.6|28635.6|28630.1|28623.1|27
1612353900000|2021-02-03 12:05:00|28632.6|28625.6|28610.1|28603.1|28632.6|28625.6|28607.6|28600.6|91
1612354200000|2021-02-03 12:10:00|28605.1|28598.1|28620.1|28613.1|28620.1|28613.1|28605.1|28598.1|20
1612354500000|2021-02-03 12:15:00|28617.6|28610.6|28610.1|28603.1|28620.1|28613.1|28610.1|28603.1|8
1612354800000|2021-02-03 12:20:00|28612.6|28605.6|28605.1|28598.1|28620.1|28613.1|28605.1|28598.1|16
1612355100000|2021-02-03 12:25:00|28607.6|28600.6|28615.1|28608.1|28620.1|28613.1|28605.1|28598.1|31
1612355400000|2021-02-03 12:30:00|28617.6|28610.6|28625.1|28618.1|28625.1|28618.1|28615.1|28608.1|10
1612355700000|2021-02-03 12:35:00|28627.6|28620.6|28627.6|28620.6|28630.1|28623.1|28620.1|28613.1|10
1612356000000|2021-02-03 12:40:00|28630.1|28623.1|28610.1|28603.1|28635.1|28628.1|28605.1|28598.1|35
1612356300000|2021-02-03 12:45:00|28607.6|28600.6|28605.1|28598.1|28615.1|28608.1|28605.1|28598.1|19
1612356600000|2021-02-03 12:50:00|28607.6|28600.6|28610.1|28603.1|28615.1|28608.1|28607.6|28600.6|13
1612356900000|2021-02-03 12:55:00|28612.6|28605.6|28610.1|28603.1|28615.1|28608.1|28610.1|28603.1|7
1612357200000|2021-02-03 13:00:00|28605.1|28598.1|28605.1|28598.1|28610.1|28603.1|28605.1|28598.1|81
1612357500000|2021-02-03 13:05:00|28600.1|28593.1|28590.1|28583.1|28600.1|28593.1|28585.1|28578.1|145
1612357800000|2021-02-03 13:10:00|28587.6|28580.6|28600.1|28593.1|28602.6|28595.6|28585.1|28578.1|52
1612358100000|2021-02-03 13:15:00|28602.6|28595.6|28605.1|28598.1|28607.6|28600.6|28600.1|28593.1|91
1612358400000|2021-02-03 13:20:00|28602.6|28595.6|28602.6|28595.6|28615.1|28608.1|28597.6|28590.6|33
1612358700000|2021-02-03 13:25:00|28605.1|28598.1|28605.1|28598.1|28610.1|28603.1|28597.6|28590.6|22
1612359000000|2021-02-03 13:30:00|28607.6|28600.6|28612.6|28605.6|28615.1|28608.1|28605.1|28598.1|21
1612359300000|2021-02-03 13:35:00|28610.1|28603.1|28620.1|28613.1|28625.1|28618.1|28610.1|28603.1|50
1612359600000|2021-02-03 13:40:00|28617.6|28610.6|28617.6|28610.6|28625.1|28618.1|28615.1|28608.1|12
1612359900000|2021-02-03 13:45:00|28620.1|28613.1|28620.1|28613.1|28620.1|28613.1|28610.1|28603.1|15
1612360200000|2021-02-03 13:50:00|28625.1|28618.1|28620.1|28613.1|28630.1|28623.1|28620.1|28613.1|16
1612360500000|2021-02-03 13:55:00|28617.6|28610.6|28625.1|28618.1|28625.1|28618.1|28615.1|28608.1|18
1612360800000|2021-02-03 14:00:00|28622.6|28615.6|28610.1|28603.1|28625.1|28618.1|28610.1|28603.1|12
1612361100000|2021-02-03 14:05:00|28607.6|28600.6|28597.6|28590.6|28615.1|28608.1|28590.1|28583.1|40
1612361400000|2021-02-03 14:10:00|28595.1|28588.1|28597.6|28590.6|28600.1|28593.1|28585.1|28578.1|28
1612361700000|2021-02-03 14:15:00|28600.1|28593.1|28590.1|28583.1|28600.1|28593.1|28585.1|28578.1|93
1612362000000|2021-02-03 14:20:00|28595.1|28588.1|28600.1|28593.1|28605.1|28598.1|28592.6|28585.6|40
1612362300000|2021-02-03 14:25:00|28597.6|28590.6|28595.1|28588.1|28605.1|28598.1|28595.1|28588.1|31
1612362600000|2021-02-03 14:30:00|28597.6|28590.6|28615.1|28608.1|28617.6|28610.6|28585.1|28578.1|265
1612362900000|2021-02-03 14:35:00|28620.1|28613.1|28585.1|28578.1|28625.1|28618.1|28575.1|28568.1|232
1612363200000|2021-02-03 14:40:00|28580.1|28573.1|28590.1|28583.1|28600.1|28593.1|28580.1|28573.1|56
1612363500000|2021-02-03 14:45:00|28587.6|28580.6|28600.1|28593.1|28615.1|28608.1|28585.1|28578.1|81
1612363800000|2021-02-03 14:50:00|28602.6|28595.6|28595.1|28588.1|28605.1|28598.1|28580.1|28573.1|70
1612364100000|2021-02-03 14:55:00|28597.6|28590.6|28615.1|28608.1|28615.1|28608.1|28590.1|28583.1|51
1612364400000|2021-02-03 15:00:00|28620.1|28613.1|28615.1|28608.1|28622.6|28615.6|28592.6|28585.6|98
1612364700000|2021-02-03 15:05:00|28617.6|28610.6|28605.1|28598.1|28620.1|28613.1|28600.1|28593.1|86
1612365000000|2021-02-03 15:10:00|28607.6|28600.6|28590.1|28583.1|28610.1|28603.1|28580.1|28573.1|115
1612365300000|2021-02-03 15:15:00|28592.6|28585.6|28572.6|28565.6|28607.6|28600.6|28570.1|28563.1|113
1612365600000|2021-02-03 15:20:00|28575.1|28568.1|28585.1|28578.1|28590.1|28583.1|28565.1|28558.1|191
1612365900000|2021-02-03 15:25:00|28580.1|28573.1|28555.1|28548.1|28582.6|28575.6|28550.1|28543.1|136
1612366200000|2021-02-03 15:30:00|28552.6|28545.6|28557.6|28550.6|28575.1|28568.1|28550.1|28543.1|157
1612366500000|2021-02-03 15:35:00|28560.1|28553.1|28565.1|28558.1|28570.1|28563.1|28550.1|28543.1|96
1612366800000|2021-02-03 15:40:00|28562.6|28555.6|28582.6|28575.6|28590.1|28583.1|28560.1|28553.1|149
1612367100000|2021-02-03 15:45:00|28580.1|28573.1|28585.1|28578.1|28590.1|28583.1|28577.6|28570.6|137
1612367400000|2021-02-03 15:50:00|28582.6|28575.6|28605.1|28598.1|28610.1|28603.1|28570.1|28563.1|132
1612367700000|2021-02-03 15:55:00|28607.6|28600.6|28605.1|28598.1|28610.1|28603.1|28600.1|28593.1|102
1612368000000|2021-02-03 16:00:00|28607.6|28600.6|28605.1|28598.1|28615.1|28608.1|28605.1|28598.1|89
1612368300000|2021-02-03 16:05:00|28602.6|28595.6|28605.1|28598.1|28610.1|28603.1|28595.1|28588.1|112
1612368600000|2021-02-03 16:10:00|28602.6|28595.6|28592.6|28585.6|28605.1|28598.1|28585.1|28578.1|156
1612368900000|2021-02-03 16:15:00|28590.1|28583.1|28590.1|28583.1|28600.1|28593.1|28580.1|28573.1|79
1612369200000|2021-02-03 16:20:00|28592.6|28585.6|28585.1|28578.1|28605.1|28598.1|28585.1|28578.1|184
1612369500000|2021-02-03 16:25:00|28587.6|28580.6|28577.6|28570.6|28587.6|28580.6|28570.1|28563.1|98
1612369800000|2021-02-03 16:30:00|28580.1|28573.1|28590.1|28583.1|28590.1|28583.1|28565.1|28558.1|135
1612370100000|2021-02-03 16:35:00|28585.1|28578.1|28590.1|28583.1|28590.1|28583.1|28582.6|28575.6|57
1612370400000|2021-02-03 16:40:00|28587.6|28580.6|28600.1|28593.1|28605.1|28598.1|28585.1|28578.1|46
1612370700000|2021-02-03 16:45:00|28597.6|28590.6|28600.1|28593.1|28600.1|28593.1|28595.1|28588.1|13
1612371000000|2021-02-03 16:50:00|28605.1|28598.1|28615.1|28608.1|28620.1|28613.1|28600.1|28593.1|171
1612371300000|2021-02-03 16:55:00|28612.6|28605.6|28617.6|28610.6|28620.1|28613.1|28610.1|28603.1|124
1612371600000|2021-02-03 17:00:00|28620.1|28613.1|28610.1|28603.1|28620.1|28613.1|28610.1|28603.1|43
1612371900000|2021-02-03 17:05:00|28607.6|28600.6|28610.1|28603.1|28612.6|28605.6|28605.1|28598.1|28
1612372200000|2021-02-03 17:10:00|28605.1|28598.1|28597.6|28590.6|28605.1|28598.1|28595.1|28588.1|70
1612372500000|2021-02-03 17:15:00|28600.1|28593.1|28605.1|28598.1|28607.6|28600.6|28595.1|28588.1|27
1612372800000|2021-02-03 17:20:00|28600.1|28593.1|28600.1|28593.1|28605.1|28598.1|28595.1|28588.1|26
1612373100000|2021-02-03 17:25:00|28597.6|28590.6|28605.1|28598.1|28607.6|28600.6|28595.1|28588.1|44
1612373400000|2021-02-03 17:30:00|28600.1|28593.1|28585.1|28578.1|28605.1|28598.1|28585.1|28578.1|50
1612373700000|2021-02-03 17:35:00|28587.6|28580.6|28605.1|28598.1|28605.1|28598.1|28585.1|28578.1|16
1612374000000|2021-02-03 17:40:00|28607.6|28600.6|28620.1|28613.1|28625.1|28618.1|28605.1|28598.1|51
1612374300000|2021-02-03 17:45:00|28615.1|28608.1|28615.1|28608.1|28620.1|28613.1|28612.6|28605.6|32
1612374600000|2021-02-03 17:50:00|28620.1|28613.1|28615.1|28608.1|28620.1|28613.1|28615.1|28608.1|13
1612374900000|2021-02-03 17:55:00|28610.1|28603.1|28610.1|28603.1|28612.6|28605.6|28607.6|28600.6|13
1612375200000|2021-02-03 18:00:00|28615.1|28608.1|28602.6|28595.6|28615.1|28608.1|28600.1|28593.1|39
1612375500000|2021-02-03 18:05:00|28605.1|28598.1|28600.1|28593.1|28610.1|28603.1|28592.6|28585.6|14
1612375800000|2021-02-03 18:10:00|28597.6|28590.6|28600.1|28593.1|28605.1|28598.1|28595.1|28588.1|18
1612376100000|2021-02-03 18:15:00|28597.6|28590.6|28597.6|28590.6|28605.1|28598.1|28595.1|28588.1|17
1612376400000|2021-02-03 18:20:00|28595.1|28588.1|28605.1|28598.1|28605.1|28598.1|28595.1|28588.1|4
1612376700000|2021-02-03 18:25:00|28600.1|28593.1|28605.1|28598.1|28605.1|28598.1|28600.1|28593.1|19
1612377000000|2021-02-03 18:30:00|28602.6|28595.6|28605.1|28598.1|28605.1|28598.1|28600.1|28593.1|30
1612377300000|2021-02-03 18:35:00|28602.6|28595.6|28615.1|28608.1|28615.1|28608.1|28600.1|28593.1|65
1612377600000|2021-02-03 18:40:00|28617.6|28610.6|28620.1|28613.1|28620.1|28613.1|28617.6|28610.6|13
1612377900000|2021-02-03 18:45:00|28615.1|28608.1|28620.1|28613.1|28620.1|28613.1|28615.1|28608.1|20
1612378200000|2021-02-03 18:50:00|28615.1|28608.1|28620.1|28613.1|28620.1|28613.1|28615.1|28608.1|19
1612378500000|2021-02-03 18:55:00|28617.6|28610.6|28620.1|28613.1|28620.1|28613.1|28617.6|28610.6|9
1612378800000|2021-02-03 19:00:00|28625.1|28618.1|28620.1|28613.1|28625.1|28618.1|28620.1|28613.1|56
1612379100000|2021-02-03 19:05:00|28622.6|28615.6|28625.1|28618.1|28630.1|28623.1|28622.6|28615.6|52
1612379400000|2021-02-03 19:10:00|28622.6|28615.6|28620.1|28613.1|28625.1|28618.1|28620.1|28613.1|17
1612379700000|2021-02-03 19:15:00|28622.6|28615.6|28620.1|28613.1|28625.1|28618.1|28615.1|28608.1|18
1612380000000|2021-02-03 19:20:00|28622.6|28615.6|28625.1|28618.1|28625.1|28618.1|28620.1|28613.1|4
1612380300000|2021-02-03 19:25:00|28627.6|28620.6|28625.1|28618.1|28627.6|28620.6|28625.1|28618.1|9
1612380600000|2021-02-03 19:30:00|28630.1|28623.1|28625.1|28618.1|28630.1|28623.1|28625.1|28618.1|33
1612380900000|2021-02-03 19:35:00|28627.6|28620.6|28622.6|28615.6|28630.1|28623.1|28620.1|28613.1|102
1612381200000|2021-02-03 19:40:00|28625.1|28618.1|28617.6|28610.6|28625.1|28618.1|28615.1|28608.1|25
1612381500000|2021-02-03 19:45:00|28615.1|28608.1|28615.1|28608.1|28620.1|28613.1|28610.1|28603.1|11
1612381800000|2021-02-03 19:50:00|28612.6|28605.6|28615.1|28608.1|28615.1|28608.1|28605.1|28598.1|24
1612382100000|2021-02-03 19:55:00|28617.6|28610.6|28620.1|28613.1|28625.1|28618.1|28617.6|28610.6|29
1612382400000|2021-02-03 20:00:00|28617.6|28610.6|28605.1|28598.1|28622.6|28615.6|28600.1|28593.1|103
1612382700000|2021-02-03 20:05:00|28602.6|28595.6|28610.1|28603.1|28620.1|28613.1|28600.1|28593.1|68
1612383000000|2021-02-03 20:10:00|28607.6|28600.6|28620.1|28613.1|28620.1|28613.1|28605.1|28598.1|80
1612383300000|2021-02-03 20:15:00|28615.1|28608.1|28595.1|28588.1|28617.6|28610.6|28595.1|28588.1|76
1612383600000|2021-02-03 20:20:00|28590.1|28583.1|28595.1|28588.1|28600.1|28593.1|28585.1|28578.1|110
1612383900000|2021-02-03 20:25:00|28592.6|28585.6|28580.1|28573.1|28600.1|28593.1|28575.1|28568.1|135
1612384200000|2021-02-03 20:30:00|28582.6|28575.6|28595.1|28588.1|28595.1|28588.1|28580.1|28573.1|126
1612384500000|2021-02-03 20:35:00|28590.1|28583.1|28595.1|28588.1|28600.1|28593.1|28590.1|28583.1|90
1612384800000|2021-02-03 20:40:00|28597.6|28590.6|28595.1|28588.1|28600.1|28593.1|28595.1|28588.1|80
1612385100000|2021-02-03 20:45:00|28597.6|28590.6|28595.1|28588.1|28602.6|28595.6|28595.1|28588.1|32
1612385400000|2021-02-03 20:50:00|28590.1|28583.1|28595.1|28588.1|28600.1|28593.1|28585.1|28578.1|78
1612385700000|2021-02-03 20:55:00|28597.6|28590.6|28590.1|28583.1|28605.1|28598.1|28590.1|28583.1|346
1612386000000|2021-02-03 21:00:00|28592.6|28585.6|28620.1|28613.1|28620.1|28613.1|28590.1|28583.1|188
1612386300000|2021-02-03 21:05:00|28617.6|28610.6|28625.1|28618.1|28630.1|28623.1|28617.6|28610.6|22
1612386600000|2021-02-03 21:10:00|28622.6|28615.6|28624.1|28609.1|28625.1|28618.1|28615.1|28608.1|30
1612386900000|2021-02-03 21:15:00|28626.6|28611.6|28626.6|28611.6|28626.6|28611.6|28626.6|28611.6|2
1612387200000|2021-02-03 21:20:00|28624.1|28609.1|28631.6|28616.6|28631.6|28616.6|28624.1|28609.1|1
1612387500000|2021-02-03 21:25:00|28634.1|28619.1|28631.6|28616.6|28634.1|28619.1|28631.6|28616.6|8
1612387800000|2021-02-03 21:30:00|28626.6|28611.6|28626.6|28611.6|28629.1|28614.1|28626.6|28611.6|9
1612388100000|2021-02-03 21:35:00|28624.1|28609.1|28624.1|28609.1|28624.1|28609.1|28624.1|28609.1|0
1612388700000|2021-02-03 21:45:00|28621.6|28606.6|28614.1|28599.1|28626.6|28611.6|28614.1|28599.1|52
1612389000000|2021-02-03 21:50:00|28616.6|28601.6|28616.6|28601.6|28616.6|28601.6|28616.6|28601.6|7
1612389300000|2021-02-03 21:55:00|28624.1|28594.1|28624.5|28594.5|28626.7|28596.7|28624.1|28594.1|10
1612389600000|2021-02-03 22:00:00|28622.6|28592.6|28624.7|28594.7|28624.9|28594.9|28622.4|28592.4|0
1612389900000|2021-02-03 22:05:00|28624.9|28594.9|28625.2|28595.2|28625.2|28595.2|28623.2|28593.2|0
1612390200000|2021-02-03 22:10:00|28625.3|28595.3|28627.5|28597.5|28627.5|28597.5|28625.3|28595.3|0
1612390500000|2021-02-03 22:15:00|28627.7|28597.7|28625.7|28595.7|28628.7|28598.7|28625.3|28595.3|0
1612390800000|2021-02-03 22:20:00|28626.1|28596.1|28624.5|28594.5|28627.8|28597.8|28624.5|28594.5|0
1612391100000|2021-02-03 22:25:00|28625.5|28595.5|28625.9|28595.9|28628.2|28598.2|28623.2|28593.2|0
1612391400000|2021-02-03 22:30:00|28625.5|28595.5|28627|28597|28627.4|28597.4|28623.6|28593.6|0
1612391700000|2021-02-03 22:35:00|28627.4|28597.4|28626.2|28596.2|28627.4|28597.4|28625.7|28595.7|0
1612392000000|2021-02-03 22:40:00|28625.7|28595.7|28623.4|28593.4|28627.2|28597.2|28623.2|28593.2|0
1612392300000|2021-02-03 22:45:00|28623.6|28593.6|28622.3|28592.3|28623.8|28593.8|28622.1|28592.1|0
1612392600000|2021-02-03 22:50:00|28622.6|28592.6|28618.1|28588.1|28623.7|28593.7|28616.8|28586.8|0
1612392900000|2021-02-03 22:55:00|28617.2|28587.2|28626.9|28596.9|28626.9|28596.9|28617|28587|0
1612393200000|2021-02-03 23:00:00|28627.2|28597.2|28619.1|28604.1|28633.8|28614.1|28616.6|28594.2|11
1612393500000|2021-02-03 23:05:00|28616.6|28601.6|28616.6|28601.6|28624.1|28609.1|28616.6|28601.6|14
1612393800000|2021-02-03 23:10:00|28614.1|28599.1|28601.6|28586.6|28614.1|28599.1|28594.1|28579.1|21
1612394100000|2021-02-03 23:15:00|28599.1|28584.1|28594.1|28579.1|28599.1|28584.1|28589.1|28574.1|21
1612394400000|2021-02-03 23:20:00|28589.1|28574.1|28579.1|28564.1|28589.1|28574.1|28574.1|28559.1|95
1612394700000|2021-02-03 23:25:00|28576.6|28561.6|28569.1|28554.1|28579.1|28564.1|28564.1|28549.1|49
1612395000000|2021-02-03 23:30:00|28567.6|28560.6|28570.1|28563.1|28580.1|28573.1|28560.1|28553.1|12624
1612395300000|2021-02-03 23:35:00|28565.1|28558.1|28560.1|28553.1|28567.6|28560.6|28555.1|28548.1|108
1612395600000|2021-02-03 23:40:00|28562.6|28555.6|28555.1|28548.1|28565.1|28558.1|28555.1|28548.1|222
1612395900000|2021-02-03 23:45:00|28552.6|28545.6|28570.1|28563.1|28575.1|28568.1|28550.1|28543.1|283
1612396200000|2021-02-03 23:50:00|28572.6|28565.6|28562.6|28555.6|28585.1|28578.1|28560.1|28553.1|110
1612396500000|2021-02-03 23:55:00|28565.1|28558.1|28567.6|28560.6|28585.1|28578.1|28560.1|28553.1|156
1612396800000|2021-02-04 00:00:00|28565.1|28558.1|28570.1|28563.1|28585.1|28578.1|28517.6|28510.6|1079
1612397100000|2021-02-04 00:05:00|28575.1|28568.1|28555.1|28548.1|28595.1|28588.1|28535.1|28528.1|622
1612397400000|2021-02-04 00:10:00|28552.6|28545.6|28580.1|28573.1|28600.1|28593.1|28535.1|28528.1|534
1612397700000|2021-02-04 00:15:00|28582.6|28575.6|28565.1|28558.1|28600.1|28593.1|28550.1|28543.1|510
1612398000000|2021-02-04 00:20:00|28562.6|28555.6|28570.1|28563.1|28575.1|28568.1|28535.1|28528.1|356
1612398300000|2021-02-04 00:25:00|28567.6|28560.6|28562.6|28555.6|28605.1|28598.1|28560.1|28553.1|332
1612398600000|2021-02-04 00:30:00|28560.1|28553.1|28545.1|28538.1|28580.1|28573.1|28545.1|28538.1|328
1612398900000|2021-02-04 00:35:00|28542.6|28535.6|28540.1|28533.1|28555.1|28548.1|28520.1|28513.1|583
1612399200000|2021-02-04 00:40:00|28535.1|28528.1|28525.1|28518.1|28540.1|28533.1|28510.1|28503.1|703
1612399500000|2021-02-04 00:45:00|28527.6|28520.6|28490.1|28483.1|28530.1|28523.1|28475.1|28468.1|558
1612399800000|2021-02-04 00:50:00|28495.1|28488.1|28495.1|28488.1|28500.1|28493.1|28475.1|28468.1|249
1612400100000|2021-02-04 00:55:00|28490.1|28483.1|28460.1|28453.1|28492.6|28485.6|28455.1|28448.1|472
1612400400000|2021-02-04 01:00:00|28462.6|28455.6|28490.1|28483.1|28510.1|28503.1|28452.6|28445.6|501
1612400700000|2021-02-04 01:05:00|28487.6|28480.6|28500.1|28493.1|28500.1|28493.1|28470.1|28463.1|259
1612401000000|2021-02-04 01:10:00|28497.6|28490.6|28485.1|28478.1|28500.1|28493.1|28475.1|28468.1|314
1612401300000|2021-02-04 01:15:00|28487.6|28480.6|28475.1|28468.1|28487.6|28480.6|28460.1|28453.1|291
1612401600000|2021-02-04 01:20:00|28472.6|28465.6|28495.1|28488.1|28495.1|28488.1|28472.6|28465.6|217
1612401900000|2021-02-04 01:25:00|28492.6|28485.6|28495.1|28488.1|28500.1|28493.1|28475.1|28468.1|203
1612402200000|2021-02-04 01:30:00|28500.1|28493.1|28527.6|28520.6|28535.1|28528.1|28490.1|28483.1|468
1612402500000|2021-02-04 01:35:00|28530.1|28523.1|28485.1|28478.1|28530.1|28523.1|28485.1|28478.1|315
1612402800000|2021-02-04 01:40:00|28482.6|28475.6|28510.1|28503.1|28510.1|28503.1|28470.1|28463.1|319
1612403100000|2021-02-04 01:45:00|28515.1|28508.1|28520.1|28513.1|28535.1|28528.1|28510.1|28503.1|439
1612403400000|2021-02-04 01:50:00|28525.1|28518.1|28515.1|28508.1|28525.1|28518.1|28500.1|28493.1|151
1612403700000|2021-02-04 01:55:00|28512.6|28505.6|28512.6|28505.6|28530.1|28523.1|28510.1|28503.1|371
1612404000000|2021-02-04 02:00:00|28510.1|28503.1|28525.1|28518.1|28540.1|28533.1|28510.1|28503.1|233
1612404300000|2021-02-04 02:05:00|28530.1|28523.1|28532.6|28525.6|28537.6|28530.6|28515.1|28508.1|376
1612404600000|2021-02-04 02:10:00|28530.1|28523.1|28532.6|28525.6|28545.1|28538.1|28527.6|28520.6|227
1612404900000|2021-02-04 02:15:00|28530.1|28523.1|28535.1|28528.1|28540.1|28533.1|28515.1|28508.1|163
1612405200000|2021-02-04 02:20:00|28537.6|28530.6|28525.1|28518.1|28537.6|28530.6|28525.1|28518.1|134
1612405500000|2021-02-04 02:25:00|28527.6|28520.6|28525.1|28518.1|28530.1|28523.1|28515.1|28508.1|158
1612405800000|2021-02-04 02:30:00|28527.6|28520.6|28515.1|28508.1|28527.6|28520.6|28510.1|28503.1|127
1612406100000|2021-02-04 02:35:00|28512.6|28505.6|28505.1|28498.1|28515.1|28508.1|28500.1|28493.1|82
1612406400000|2021-02-04 02:40:00|28502.6|28495.6|28505.1|28498.1|28510.1|28503.1|28497.6|28490.6|101
1612406700000|2021-02-04 02:45:00|28502.6|28495.6|28497.6|28490.6|28507.6|28500.6|28495.1|28488.1|87
1612407000000|2021-02-04 02:50:00|28495.1|28488.1|28495.1|28488.1|28500.1|28493.1|28487.6|28480.6|115
1612407300000|2021-02-04 02:55:00|28492.6|28485.6|28500.1|28493.1|28500.1|28493.1|28490.1|28483.1|101
1612407600000|2021-02-04 03:00:00|28497.6|28490.6|28510.1|28503.1|28515.1|28508.1|28495.1|28488.1|87
1612407900000|2021-02-04 03:05:00|28515.1|28508.1|28495.1|28488.1|28515.1|28508.1|28490.1|28483.1|62
1612408200000|2021-02-04 03:10:00|28500.1|28493.1|28497.6|28490.6|28510.1|28503.1|28490.1|28483.1|92
1612408500000|2021-02-04 03:15:00|28500.1|28493.1|28490.1|28483.1|28502.6|28495.6|28477.6|28470.6|120
1612408800000|2021-02-04 03:20:00|28487.6|28480.6|28460.1|28453.1|28487.6|28480.6|28460.1|28453.1|242
1612409100000|2021-02-04 03:25:00|28457.6|28450.6|28465.1|28458.1|28470.1|28463.1|28442.6|28435.6|404
1612409400000|2021-02-04 03:30:00|28460.1|28453.1|28430.1|28423.1|28470.1|28463.1|28430.1|28423.1|785
1612409700000|2021-02-04 03:35:00|28425.1|28418.1|28405.1|28398.1|28440.1|28433.1|28405.1|28398.1|450
1612410000000|2021-02-04 03:40:00|28407.6|28400.6|28380.1|28373.1|28415.1|28408.1|28370.1|28363.1|920
1612410300000|2021-02-04 03:45:00|28375.1|28368.1|28410.1|28403.1|28410.1|28403.1|28375.1|28368.1|345
1612410600000|2021-02-04 03:50:00|28415.1|28408.1|28385.1|28378.1|28415.1|28408.1|28382.6|28375.6|239
1612410900000|2021-02-04 03:55:00|28380.1|28373.1|28365.1|28358.1|28390.1|28383.1|28357.6|28350.6|383
1612411200000|2021-02-04 04:00:00|28367.6|28360.6|28380.1|28373.1|28392.6|28385.6|28345.1|28338.1|322
1612411500000|2021-02-04 04:05:00|28387.6|28380.6|28380.1|28373.1|28400.1|28393.1|28375.1|28368.1|329
1612411800000|2021-02-04 04:10:00|28385.1|28378.1|28405.1|28398.1|28410.1|28403.1|28380.1|28373.1|149
1612412100000|2021-02-04 04:15:00|28402.6|28395.6|28395.1|28388.1|28407.6|28400.6|28390.1|28383.1|182
1612412400000|2021-02-04 04:20:00|28392.6|28385.6|28400.1|28393.1|28405.1|28398.1|28385.1|28378.1|166
1612412700000|2021-02-04 04:25:00|28397.6|28390.6|28415.1|28408.1|28417.6|28410.6|28395.1|28388.1|201
1612413000000|2021-02-04 04:30:00|28417.6|28410.6|28375.1|28368.1|28417.6|28410.6|28375.1|28368.1|164
1612413300000|2021-02-04 04:35:00|28377.6|28370.6|28370.1|28363.1|28382.6|28375.6|28357.6|28350.6|252
1612413600000|2021-02-04 04:40:00|28372.6|28365.6|28385.1|28378.1|28385.1|28378.1|28365.1|28358.1|205
1612413900000|2021-02-04 04:45:00|28380.1|28373.1|28400.1|28393.1|28400.1|28393.1|28372.6|28365.6|244
1612414200000|2021-02-04 04:50:00|28397.6|28390.6|28392.6|28385.6|28397.6|28390.6|28380.1|28373.1|285
1612414500000|2021-02-04 04:55:00|28390.1|28383.1|28382.6|28375.6|28397.6|28390.6|28380.1|28373.1|192
1612414800000|2021-02-04 05:00:00|28380.1|28373.1|28355.1|28348.1|28390.1|28383.1|28347.6|28340.6|600
1612415100000|2021-02-04 05:05:00|28350.1|28343.1|28335.1|28328.1|28350.1|28343.1|28325.1|28318.1|406
1612415400000|2021-02-04 05:10:00|28330.1|28323.1|28345.1|28338.1|28365.1|28358.1|28330.1|28323.1|322
1612415700000|2021-02-04 05:15:00|28342.6|28335.6|28362.6|28355.6|28365.1|28358.1|28335.1|28328.1|282
1612416000000|2021-02-04 05:20:00|28360.1|28353.1|28365.1|28358.1|28375.1|28368.1|28352.6|28345.6|292
1612416300000|2021-02-04 05:25:00|28362.6|28355.6|28352.6|28345.6|28367.6|28360.6|28350.1|28343.1|265
1612416600000|2021-02-04 05:30:00|28350.1|28343.1|28365.1|28358.1|28370.1|28363.1|28345.1|28338.1|363
1612416900000|2021-02-04 05:35:00|28362.6|28355.6|28352.6|28345.6|28365.1|28358.1|28350.1|28343.1|235
1612417200000|2021-02-04 05:40:00|28350.1|28343.1|28375.1|28368.1|28385.1|28378.1|28350.1|28343.1|520
1612417500000|2021-02-04 05:45:00|28370.1|28363.1|28375.1|28368.1|28375.1|28368.1|28355.1|28348.1|331
1612417800000|2021-02-04 05:50:00|28370.1|28363.1|28370.1|28363.1|28375.1|28368.1|28355.1|28348.1|390
1612418100000|2021-02-04 05:55:00|28372.6|28365.6|28365.1|28358.1|28380.1|28373.1|28360.1|28353.1|1126
1612418400000|2021-02-04 06:00:00|28360.1|28353.1|28325.1|28318.1|28360.1|28353.1|28315.1|28308.1|2953
1612418700000|2021-02-04 06:05:00|28327.6|28320.6|28335.1|28328.1|28337.6|28330.6|28300.1|28293.1|2140
1612419000000|2021-02-04 06:10:00|28337.6|28330.6|28350.1|28343.1|28355.1|28348.1|28320.1|28313.1|697
1612419300000|2021-02-04 06:15:00|28352.6|28345.6|28390.1|28383.1|28395.1|28388.1|28345.1|28338.1|571
1612419600000|2021-02-04 06:20:00|28385.1|28378.1|28392.6|28385.6|28395.1|28388.1|28380.1|28373.1|205
1612419900000|2021-02-04 06:25:00|28390.1|28383.1|28410.1|28403.1|28410.1|28403.1|28385.1|28378.1|50
1612420200000|2021-02-04 06:30:00|28405.1|28398.1|28392.6|28385.6|28410.1|28403.1|28392.6|28385.6|20
1612420500000|2021-02-04 06:35:00|28395.1|28388.1|28402.6|28395.6|28402.6|28395.6|28392.6|28385.6|53
1612420800000|2021-02-04 06:40:00|28400.1|28393.1|28402.6|28395.6|28405.1|28398.1|28400.1|28393.1|21
1612421100000|2021-02-04 06:45:00|28405.1|28398.1|28405.1|28398.1|28405.1|28398.1|28400.1|28393.1|38
1612421400000|2021-02-04 06:50:00|28407.6|28400.6|28437.6|28430.6|28440.1|28433.1|28407.6|28400.6|125
1612421700000|2021-02-04 06:55:00|28440.1|28433.1|28432.6|28425.6|28442.6|28435.6|28427.6|28420.6|20
1612422000000|2021-02-04 07:00:00|28435.1|28428.1|28417.6|28410.6|28445.1|28438.1|28410.1|28403.1|46
1612422300000|2021-02-04 07:05:00|28415.1|28408.1|28415.1|28408.1|28430.1|28423.1|28415.1|28408.1|91
1612422600000|2021-02-04 07:10:00|28417.6|28410.6|28410.1|28403.1|28422.6|28415.6|28405.1|28398.1|24
1612422900000|2021-02-04 07:15:00|28407.6|28400.6|28432.6|28425.6|28432.6|28425.6|28407.6|28400.6|66
1612423200000|2021-02-04 07:20:00|28430.1|28423.1|28412.6|28405.6|28432.6|28425.6|28410.1|28403.1|47
1612423500000|2021-02-04 07:25:00|28410.1|28403.1|28405.1|28398.1|28412.6|28405.6|28400.1|28393.1|49
1612423800000|2021-02-04 07:30:00|28402.6|28395.6|28395.1|28388.1|28415.1|28408.1|28390.1|28383.1|161
1612424100000|2021-02-04 07:35:00|28397.6|28390.6|28415.1|28408.1|28425.1|28418.1|28395.1|28388.1|61
1612424400000|2021-02-04 07:40:00|28417.6|28410.6|28415.1|28408.1|28430.1|28423.1|28410.1|28403.1|15
1612424700000|2021-02-04 07:45:00|28417.6|28410.6|28405.1|28398.1|28417.6|28410.6|28405.1|28398.1|50
1612425000000|2021-02-04 07:50:00|28402.6|28395.6|28390.1|28383.1|28410.1|28403.1|28382.6|28375.6|47
1612425300000|2021-02-04 07:55:00|28395.1|28388.1|28400.1|28393.1|28400.1|28393.1|28387.6|28380.6|23
1612425600000|2021-02-04 08:00:00|28402.6|28395.6|28405.1|28398.1|28415.1|28408.1|28395.1|28388.1|68
1612425900000|2021-02-04 08:05:00|28407.6|28400.6|28410.1|28403.1|28422.6|28415.6|28397.6|28390.6|145
1612426200000|2021-02-04 08:10:00|28407.6|28400.6|28422.6|28415.6|28432.6|28425.6|28402.6|28395.6|197
1612426500000|2021-02-04 08:15:00|28420.1|28413.1|28440.1|28433.1|28440.1|28433.1|28420.1|28413.1|134
1612426800000|2021-02-04 08:20:00|28435.1|28428.1|28437.6|28430.6|28445.1|28438.1|28427.6|28420.6|181
1612427100000|2021-02-04 08:25:00|28440.1|28433.1|28460.1|28453.1|28465.1|28458.1|28435.1|28428.1|207
1612427400000|2021-02-04 08:30:00|28462.6|28455.6|28465.1|28458.1|28475.1|28468.1|28460.1|28453.1|229
1612427700000|2021-02-04 08:35:00|28467.6|28460.6|28457.6|28450.6|28470.1|28463.1|28455.1|28448.1|139
1612428000000|2021-02-04 08:40:00|28460.1|28453.1|28447.6|28440.6|28460.1|28453.1|28445.1|28438.1|82
1612428300000|2021-02-04 08:45:00|28450.1|28443.1|28465.1|28458.1|28470.1|28463.1|28447.6|28440.6|41
1612428600000|2021-02-04 08:50:00|28467.6|28460.6|28465.1|28458.1|28470.1|28463.1|28460.1|28453.1|38
1612428900000|2021-02-04 08:55:00|28460.1|28453.1|28460.1|28453.1|28467.6|28460.6|28452.6|28445.6|32
1612429200000|2021-02-04 09:00:00|28462.6|28455.6|28450.1|28443.1|28465.1|28458.1|28445.1|28438.1|52
1612429500000|2021-02-04 09:05:00|28452.6|28445.6|28445.1|28438.1|28452.6|28445.6|28440.1|28433.1|44
1612429800000|2021-02-04 09:10:00|28440.1|28433.1|28430.1|28423.1|28445.1|28438.1|28425.1|28418.1|126
1612430100000|2021-02-04 09:15:00|28435.1|28428.1|28432.6|28425.6|28440.1|28433.1|28430.1|28423.1|19
1612430400000|2021-02-04 09:20:00|28435.1|28428.1|28435.1|28428.1|28445.1|28438.1|28430.1|28423.1|31
1612430700000|2021-02-04 09:25:00|28432.6|28425.6|28435.1|28428.1|28440.1|28433.1|28430.1|28423.1|29
1612431000000|2021-02-04 09:30:00|28432.6|28425.6|28440.1|28433.1|28445.1|28438.1|28430.1|28423.1|26
1612431300000|2021-02-04 09:35:00|28435.1|28428.1|28445.1|28438.1|28445.1|28438.1|28435.1|28428.1|49
1612431600000|2021-02-04 09:40:00|28440.1|28433.1|28440.1|28433.1|28440.1|28433.1|28430.1|28423.1|17
1612431900000|2021-02-04 09:45:00|28437.6|28430.6|28432.6|28425.6|28440.1|28433.1|28430.1|28423.1|11
1612432200000|2021-02-04 09:50:00|28430.1|28423.1|28425.1|28418.1|28440.1|28433.1|28425.1|28418.1|60
1612432500000|2021-02-04 09:55:00|28422.6|28415.6|28420.1|28413.1|28425.1|28418.1|28420.1|28413.1|23
1612432800000|2021-02-04 10:00:00|28415.1|28408.1|28412.6|28405.6|28415.1|28408.1|28405.1|28398.1|127
1612433100000|2021-02-04 10:05:00|28410.1|28403.1|28427.6|28420.6|28430.1|28423.1|28410.1|28403.1|50
1612433400000|2021-02-04 10:10:00|28425.1|28418.1|28420.1|28413.1|28435.1|28428.1|28415.1|28408.1|17
1612433700000|2021-02-04 10:15:00|28422.6|28415.6|28425.1|28418.1|28430.1|28423.1|28420.1|28413.1|36
1612434000000|2021-02-04 10:20:00|28420.1|28413.1|28420.1|28413.1|28425.1|28418.1|28415.1|28408.1|25
1612434300000|2021-02-04 10:25:00|28422.6|28415.6|28432.6|28425.6|28435.1|28428.1|28420.1|28413.1|21
1612434600000|2021-02-04 10:30:00|28435.1|28428.1|28430.1|28423.1|28435.1|28428.1|28422.6|28415.6|19
1612434900000|2021-02-04 10:35:00|28432.6|28425.6|28430.1|28423.1|28440.1|28433.1|28430.1|28423.1|22
1612435200000|2021-02-04 10:40:00|28427.6|28420.6|28435.1|28428.1|28435.1|28428.1|28425.1|28418.1|9
1612435500000|2021-02-04 10:45:00|28432.6|28425.6|28445.1|28438.1|28445.1|28438.1|28430.1|28423.1|13
1612435800000|2021-02-04 10:50:00|28447.6|28440.6|28445.1|28438.1|28450.1|28443.1|28440.1|28433.1|28
1612436100000|2021-02-04 10:55:00|28447.6|28440.6|28455.1|28448.1|28457.6|28450.6|28447.6|28440.6|22
1612436400000|2021-02-04 11:00:00|28452.6|28445.6|28455.1|28448.1|28455.1|28448.1|28447.6|28440.6|20
1612436700000|2021-02-04 11:05:00|28452.6|28445.6|28452.6|28445.6|28462.6|28455.6|28450.1|28443.1|68
1612437000000|2021-02-04 11:10:00|28455.1|28448.1|28455.1|28448.1|28460.1|28453.1|28450.1|28443.1|23
1612437300000|2021-02-04 11:15:00|28452.6|28445.6|28460.1|28453.1|28460.1|28453.1|28450.1|28443.1|16
1612437600000|2021-02-04 11:20:00|28457.6|28450.6|28455.1|28448.1|28460.1|28453.1|28450.1|28443.1|71
1612437900000|2021-02-04 11:25:00|28457.6|28450.6|28455.1|28448.1|28460.1|28453.1|28455.1|28448.1|34
1612438200000|2021-02-04 11:30:00|28457.6|28450.6|28455.1|28448.1|28460.1|28453.1|28455.1|28448.1|21
1612438500000|2021-02-04 11:35:00|28457.6|28450.6|28460.1|28453.1|28460.1|28453.1|28455.1|28448.1|6
1612438800000|2021-02-04 11:40:00|28457.6|28450.6|28445.1|28438.1|28460.1|28453.1|28445.1|28438.1|23
1612439100000|2021-02-04 11:45:00|28440.1|28433.1|28432.6|28425.6|28445.1|28438.1|28432.6|28425.6|50
1612439400000|2021-02-04 11:50:00|28430.1|28423.1|28415.1|28408.1|28430.1|28423.1|28415.1|28408.1|78
1612439700000|2021-02-04 11:55:00|28412.6|28405.6|28415.1|28408.1|28420.1|28413.1|28412.6|28405.6|72
1612440000000|2021-02-04 12:00:00|28417.6|28410.6|28420.1|28413.1|28430.1|28423.1|28417.6|28410.6|103
1612440300000|2021-02-04 12:05:00|28415.1|28408.1|28420.1|28413.1|28430.1|28423.1|28410.1|28403.1|56
1612440600000|2021-02-04 12:10:00|28422.6|28415.6|28430.1|28423.1|28432.6|28425.6|28420.1|28413.1|18
1612440900000|2021-02-04 12:15:00|28435.1|28428.1|28445.1|28438.1|28447.6|28440.6|28432.6|28425.6|30
1612441200000|2021-02-04 12:20:00|28442.6|28435.6|28430.1|28423.1|28445.1|28438.1|28430.1|28423.1|14
1612441500000|2021-02-04 12:25:00|28427.6|28420.6|28420.1|28413.1|28430.1|28423.1|28420.1|28413.1|25
1612441800000|2021-02-04 12:30:00|28415.1|28408.1|28420.1|28413.1|28425.1|28418.1|28412.6|28405.6|14
1612442100000|2021-02-04 12:35:00|28422.6|28415.6|28425.1|28418.1|28430.1|28423.1|28420.1|28413.1|13
1612442400000|2021-02-04 12:40:00|28427.6|28420.6|28430.1|28423.1|28435.1|28428.1|28425.1|28418.1|21
1612442700000|2021-02-04 12:45:00|28432.6|28425.6|28440.1|28433.1|28442.6|28435.6|28432.6|28425.6|54
1612443000000|2021-02-04 12:50:00|28437.6|28430.6|28440.1|28433.1|28440.1|28433.1|28435.1|28428.1|12
1612443300000|2021-02-04 12:55:00|28445.1|28438.1|28440.1|28433.1|28445.1|28438.1|28440.1|28433.1|60
1612443600000|2021-02-04 13:00:00|28442.6|28435.6|28437.6|28430.6|28445.1|28438.1|28430.1|28423.1|51
1612443900000|2021-02-04 13:05:00|28440.1|28433.1|28435.1|28428.1|28440.1|28433.1|28435.1|28428.1|32
1612444200000|2021-02-04 13:10:00|28437.6|28430.6|28445.1|28438.1|28447.6|28440.6|28437.6|28430.6|31
1612444500000|2021-02-04 13:15:00|28447.6|28440.6|28460.1|28453.1|28465.1|28458.1|28445.1|28438.1|71
1612444800000|2021-02-04 13:20:00|28465.1|28458.1|28465.1|28458.1|28465.1|28458.1|28460.1|28453.1|26
1612445100000|2021-02-04 13:25:00|28462.6|28455.6|28455.1|28448.1|28465.1|28458.1|28455.1|28448.1|20
1612445400000|2021-02-04 13:30:00|28457.6|28450.6|28452.6|28445.6|28460.1|28453.1|28450.1|28443.1|59
1612445700000|2021-02-04 13:35:00|28455.1|28448.1|28450.1|28443.1|28460.1|28453.1|28450.1|28443.1|36
1612446000000|2021-02-04 13:40:00|28452.6|28445.6|28450.1|28443.1|28460.1|28453.1|28450.1|28443.1|12
1612446300000|2021-02-04 13:45:00|28455.1|28448.1|28455.1|28448.1|28460.1|28453.1|28450.1|28443.1|39
1612446600000|2021-02-04 13:50:00|28457.6|28450.6|28460.1|28453.1|28470.1|28463.1|28452.6|28445.6|47
1612446900000|2021-02-04 13:55:00|28462.6|28455.6|28450.1|28443.1|28465.1|28458.1|28450.1|28443.1|38
1612447200000|2021-02-04 14:00:00|28452.6|28445.6|28460.1|28453.1|28465.1|28458.1|28452.6|28445.6|38
1612447500000|2021-02-04 14:05:00|28465.1|28458.1|28455.1|28448.1|28465.1|28458.1|28455.1|28448.1|36
1612447800000|2021-02-04 14:10:00|28450.1|28443.1|28445.1|28438.1|28455.1|28448.1|28445.1|28438.1|23
1612448100000|2021-02-04 14:15:00|28447.6|28440.6|28445.1|28438.1|28455.1|28448.1|28445.1|28438.1|25
1612448400000|2021-02-04 14:20:00|28440.1|28433.1|28435.1|28428.1|28440.1|28433.1|28435.1|28428.1|82
1612448700000|2021-02-04 14:25:00|28430.1|28423.1|28435.1|28428.1|28445.1|28438.1|28430.1|28423.1|81
1612449000000|2021-02-04 14:30:00|28440.1|28433.1|28430.1|28423.1|28455.1|28448.1|28420.1|28413.1|319
1612449300000|2021-02-04 14:35:00|28425.1|28418.1|28435.1|28428.1|28440.1|28433.1|28422.6|28415.6|164
1612449600000|2021-02-04 14:40:00|28440.1|28433.1|28432.6|28425.6|28445.1|28438.1|28430.1|28423.1|119
1612449900000|2021-02-04 14:45:00|28435.1|28428.1|28485.1|28478.1|28485.1|28478.1|28425.1|28418.1|166
1612450200000|2021-02-04 14:50:00|28480.1|28473.1|28470.1|28463.1|28482.6|28475.6|28465.1|28458.1|164
1612450500000|2021-02-04 14:55:00|28472.6|28465.6|28502.6|28495.6|28505.1|28498.1|28470.1|28463.1|208
1612450800000|2021-02-04 15:00:00|28505.1|28498.1|28505.1|28498.1|28515.1|28508.1|28485.1|28478.1|263
1612451100000|2021-02-04 15:05:00|28507.6|28500.6|28525.1|28518.1|28550.1|28543.1|28505.1|28498.1|683
1612451400000|2021-02-04 15:10:00|28530.1|28523.1|28545.1|28538.1|28545.1|28538.1|28525.1|28518.1|253
1612451700000|2021-02-04 15:15:00|28550.1|28543.1|28570.1|28563.1|28572.6|28565.6|28550.1|28543.1|278
1612452000000|2021-02-04 15:20:00|28567.6|28560.6|28575.1|28568.1|28585.1|28578.1|28562.6|28555.6|215
1612452300000|2021-02-04 15:25:00|28577.6|28570.6|28540.1|28533.1|28577.6|28570.6|28530.1|28523.1|362
1612452600000|2021-02-04 15:30:00|28537.6|28530.6|28545.1|28538.1|28550.1|28543.1|28530.1|28523.1|230
1612452900000|2021-02-04 15:35:00|28547.6|28540.6|28550.1|28543.1|28555.1|28548.1|28540.1|28533.1|102
1612453200000|2021-02-04 15:40:00|28547.6|28540.6|28560.1|28553.1|28560.1|28553.1|28545.1|28538.1|124
1612453500000|2021-02-04 15:45:00|28557.6|28550.6|28560.1|28553.1|28560.1|28553.1|28550.1|28543.1|146
1612453800000|2021-02-04 15:50:00|28562.6|28555.6|28575.1|28568.1|28580.1|28573.1|28560.1|28553.1|139
1612454100000|2021-02-04 15:55:00|28577.6|28570.6|28570.1|28563.1|28580.1|28573.1|28565.1|28558.1|77
1612454400000|2021-02-04 16:00:00|28575.1|28568.1|28590.1|28583.1|28590.1|28583.1|28567.6|28560.6|120
1612454700000|2021-02-04 16:05:00|28587.6|28580.6|28580.1|28573.1|28587.6|28580.6|28575.1|28568.1|186
1612455000000|2021-02-04 16:10:00|28577.6|28570.6|28570.1|28563.1|28585.1|28578.1|28560.1|28553.1|155
1612455300000|2021-02-04 16:15:00|28567.6|28560.6|28570.1|28563.1|28575.1|28568.1|28567.6|28560.6|134
1612455600000|2021-02-04 16:20:00|28572.6|28565.6|28575.1|28568.1|28580.1|28573.1|28570.1|28563.1|112
1612455900000|2021-02-04 16:25:00|28580.1|28573.1|28560.1|28553.1|28580.1|28573.1|28557.6|28550.6|127
1612456200000|2021-02-04 16:30:00|28562.6|28555.6|28575.1|28568.1|28580.1|28573.1|28560.1|28553.1|219
1612456500000|2021-02-04 16:35:00|28572.6|28565.6|28555.1|28548.1|28575.1|28568.1|28555.1|28548.1|128
1612456800000|2021-02-04 16:40:00|28552.6|28545.6|28550.1|28543.1|28565.1|28558.1|28550.1|28543.1|81
1612457100000|2021-02-04 16:45:00|28552.6|28545.6|28572.6|28565.6|28575.1|28568.1|28550.1|28543.1|42
1612457400000|2021-02-04 16:50:00|28575.1|28568.1|28565.1|28558.1|28575.1|28568.1|28555.1|28548.1|19
1612457700000|2021-02-04 16:55:00|28567.6|28560.6|28562.6|28555.6|28567.6|28560.6|28560.1|28553.1|44
1612458000000|2021-02-04 17:00:00|28565.1|28558.1|28570.1|28563.1|28577.6|28570.6|28565.1|28558.1|34
1612458300000|2021-02-04 17:05:00|28565.1|28558.1|28565.1|28558.1|28565.1|28558.1|28555.1|28548.1|129
1612458600000|2021-02-04 17:10:00|28570.1|28563.1|28575.1|28568.1|28575.1|28568.1|28565.1|28558.1|48
1612458900000|2021-02-04 17:15:00|28577.6|28570.6|28575.1|28568.1|28580.1|28573.1|28575.1|28568.1|46
1612459200000|2021-02-04 17:20:00|28572.6|28565.6|28565.1|28558.1|28575.1|28568.1|28565.1|28558.1|40
1612459500000|2021-02-04 17:25:00|28570.1|28563.1|28570.1|28563.1|28572.6|28565.6|28565.1|28558.1|22
1612459800000|2021-02-04 17:30:00|28567.6|28560.6|28570.1|28563.1|28575.1|28568.1|28567.6|28560.6|26
1612460100000|2021-02-04 17:35:00|28567.6|28560.6|28560.1|28553.1|28572.6|28565.6|28560.1|28553.1|87
1612460400000|2021-02-04 17:40:00|28562.6|28555.6|28565.1|28558.1|28567.6|28560.6|28560.1|28553.1|50
1612460700000|2021-02-04 17:45:00|28560.1|28553.1|28570.1|28563.1|28575.1|28568.1|28560.1|28553.1|68
1612461000000|2021-02-04 17:50:00|28572.6|28565.6|28562.6|28555.6|28572.6|28565.6|28560.1|28553.1|42
1612461300000|2021-02-04 17:55:00|28565.1|28558.1|28560.1|28553.1|28565.1|28558.1|28555.1|28548.1|36
1612461600000|2021-02-04 18:00:00|28557.6|28550.6|28570.1|28563.1|28570.1|28563.1|28557.6|28550.6|89
1612461900000|2021-02-04 18:05:00|28575.1|28568.1|28570.1|28563.1|28575.1|28568.1|28570.1|28563.1|96
1612462200000|2021-02-04 18:10:00|28565.1|28558.1|28575.1|28568.1|28575.1|28568.1|28565.1|28558.1|55
1612462500000|2021-02-04 18:15:00|28570.1|28563.1|28575.1|28568.1|28575.1|28568.1|28570.1|28563.1|25
1612462800000|2021-02-04 18:20:00|28570.1|28563.1|28580.1|28573.1|28580.1|28573.1|28570.1|28563.1|54
1612463100000|2021-02-04 18:25:00|28577.6|28570.6|28580.1|28573.1|28580.1|28573.1|28575.1|28568.1|50
1612463400000|2021-02-04 18:30:00|28577.6|28570.6|28575.1|28568.1|28580.1|28573.1|28575.1|28568.1|53
1612463700000|2021-02-04 18:35:00|28577.6|28570.6|28577.6|28570.6|28580.1|28573.1|28575.1|28568.1|63
1612464000000|2021-02-04 18:40:00|28575.1|28568.1|28580.1|28573.1|28585.1|28578.1|28575.1|28568.1|115
1612464300000|2021-02-04 18:45:00|28585.1|28578.1|28587.6|28580.6|28590.1|28583.1|28580.1|28573.1|43
1612464600000|2021-02-04 18:50:00|28585.1|28578.1|28580.1|28573.1|28585.1|28578.1|28580.1|28573.1|35
1612464900000|2021-02-04 18:55:00|28585.1|28578.1|28585.1|28578.1|28587.6|28580.6|28585.1|28578.1|29
1612465200000|2021-02-04 19:00:00|28587.6|28580.6|28600.1|28593.1|28605.1|28598.1|28587.6|28580.6|103
1612465500000|2021-02-04 19:05:00|28602.6|28595.6|28605.1|28598.1|28605.1|28598.1|28600.1|28593.1|48
1612465800000|2021-02-04 19:10:00|28600.1|28593.1|28595.1|28588.1|28605.1|28598.1|28595.1|28588.1|43
1612466100000|2021-02-04 19:15:00|28592.6|28585.6|28595.1|28588.1|28595.1|28588.1|28592.6|28585.6|4
1612466400000|2021-02-04 19:20:00|28592.6|28585.6|28585.1|28578.1|28595.1|28588.1|28585.1|28578.1|35
1612466700000|2021-02-04 19:25:00|28590.1|28583.1|28595.1|28588.1|28595.1|28588.1|28590.1|28583.1|39
1612467000000|2021-02-04 19:30:00|28600.1|28593.1|28600.1|28593.1|28600.1|28593.1|28600.1|28593.1|21
1612467300000|2021-02-04 19:35:00|28605.1|28598.1|28600.1|28593.1|28605.1|28598.1|28600.1|28593.1|47
1612467600000|2021-02-04 19:40:00|28602.6|28595.6|28607.6|28600.6|28607.6|28600.6|28600.1|28593.1|60
1612467900000|2021-02-04 19:45:00|28605.1|28598.1|28615.1|28608.1|28620.1|28613.1|28605.1|28598.1|167
1612468200000|2021-02-04 19:50:00|28610.1|28603.1|28600.1|28593.1|28615.1|28608.1|28600.1|28593.1|81
1612468500000|2021-02-04 19:55:00|28602.6|28595.6|28610.1|28603.1|28617.6|28610.6|28602.6|28595.6|78
1612468800000|2021-02-04 20:00:00|28605.1|28598.1|28605.1|28598.1|28607.6|28600.6|28595.1|28588.1|57
1612469100000|2021-02-04 20:05:00|28607.6|28600.6|28610.1|28603.1|28615.1|28608.1|28607.6|28600.6|52
1612469400000|2021-02-04 20:10:00|28605.1|28598.1|28605.1|28598.1|28610.1|28603.1|28602.6|28595.6|65
1612469700000|2021-02-04 20:15:00|28600.1|28593.1|28605.1|28598.1|28607.6|28600.6|28600.1|28593.1|92
1612470000000|2021-02-04 20:20:00|28600.1|28593.1|28615.1|28608.1|28615.1|28608.1|28600.1|28593.1|174
1612470300000|2021-02-04 20:25:00|28610.1|28603.1|28610.1|28603.1|28615.1|28608.1|28605.1|28598.1|111
1612470600000|2021-02-04 20:30:00|28612.6|28605.6|28615.1|28608.1|28617.6|28610.6|28610.1|28603.1|16
1612470900000|2021-02-04 20:35:00|28620.1|28613.1|28615.1|28608.1|28620.1|28613.1|28615.1|28608.1|40
1612471200000|2021-02-04 20:40:00|28610.1|28603.1|28615.1|28608.1|28620.1|28613.1|28610.1|28603.1|67
1612471500000|2021-02-04 20:45:00|28610.1|28603.1|28605.1|28598.1|28620.1|28613.1|28605.1|28598.1|176
1612471800000|2021-02-04 20:50:00|28610.1|28603.1|28620.1|28613.1|28620.1|28613.1|28610.1|28603.1|97
1612472100000|2021-02-04 20:55:00|28615.1|28608.1|28640.1|28633.1|28640.1|28633.1|28605.1|28598.1|331
1612472400000|2021-02-04 21:00:00|28637.6|28630.6|28645.1|28638.1|28650.1|28643.1|28630.1|28623.1|119
1612472700000|2021-02-04 21:05:00|28647.6|28640.6|28670.1|28663.1|28672.6|28665.6|28647.6|28640.6|71
1612473000000|2021-02-04 21:10:00|28667.6|28660.6|28676.6|28661.6|28681.6|28673.1|28667.6|28660.6|50
1612473300000|2021-02-04 21:15:00|28674.1|28659.1|28671.6|28656.6|28674.1|28659.1|28671.6|28656.6|0
1612473600000|2021-02-04 21:20:00|||||||||1
1612473900000|2021-02-04 21:25:00|28674.1|28659.1|28674.1|28659.1|28674.1|28659.1|28674.1|28659.1|30
1612474200000|2021-02-04 21:30:00|28681.6|28666.6|28689.1|28674.1|28694.1|28679.1|28679.1|28664.1|45
1612474500000|2021-02-04 21:35:00|28691.6|28676.6|28689.1|28674.1|28691.6|28676.6|28689.1|28674.1|19
1612474800000|2021-02-04 21:40:00|28686.6|28671.6|28686.6|28671.6|28686.6|28671.6|28684.1|28669.1|12
1612475100000|2021-02-04 21:45:00|28684.1|28669.1|28674.1|28659.1|28684.1|28669.1|28674.1|28659.1|17
1612475400000|2021-02-04 21:50:00|28671.6|28656.6|28676.6|28661.6|28676.6|28661.6|28669.1|28654.1|8
1612475700000|2021-02-04 21:55:00|28679.1|28664.1|28697.2|28667.2|28699.2|28681.6|28679.1|28664.1|43
1612476000000|2021-02-04 22:00:00|28697.3|28667.3|28699.2|28669.2|28699.6|28669.6|28696.7|28666.7|0
1612476300000|2021-02-04 22:05:00|28699|28669|28697.9|28667.9|28699.9|28669.9|28697.9|28667.9|0
1612476600000|2021-02-04 22:10:00|28696.6|28666.6|28693.4|28663.4|28697.2|28667.2|28693.4|28663.4|0
1612476900000|2021-02-04 22:15:00|28694.7|28664.7|28694|28664|28694.7|28664.7|28691.5|28661.5|0
1612477200000|2021-02-04 22:20:00|28692.5|28662.5|28693.6|28663.6|28696.7|28666.7|28690.9|28660.9|0
1612477500000|2021-02-04 22:25:00|28690.4|28660.4|28692.3|28662.3|28692.8|28662.8|28689.9|28659.9|0
1612477800000|2021-02-04 22:30:00|28692.1|28662.1|28691.8|28661.8|28692.1|28662.1|28691.8|28661.8|0
1612478100000|2021-02-04 22:35:00|28691.3|28661.3|28685.2|28655.2|28691.3|28661.3|28685.1|28655.1|0
1612478400000|2021-02-04 22:40:00|28685|28655|28679.7|28649.7|28685.3|28655.3|28679.5|28649.5|0
1612478700000|2021-02-04 22:45:00|28680.7|28650.7|28679.6|28649.6|28682.8|28652.8|28679.6|28649.6|0
1612479000000|2021-02-04 22:50:00|28680.5|28650.5|28679.8|28649.8|28681.1|28651.1|28677.5|28647.5|0
1612479300000|2021-02-04 22:55:00|28680|28650|28674.2|28644.2|28680|28650|28673.5|28643.5|0
1612479600000|2021-02-04 23:00:00|28679.9|28649.9|28656.6|28641.6|28686.4|28656.4|28644.1|28629.1|65
1612479900000|2021-02-04 23:05:00|28654.1|28639.1|28654.1|28639.1|28659.1|28644.1|28649.1|28634.1|33
1612480200000|2021-02-04 23:10:00|28649.1|28634.1|28644.1|28629.1|28654.1|28639.1|28644.1|28629.1|16
1612480500000|2021-02-04 23:15:00|28646.6|28631.6|28644.1|28629.1|28654.1|28639.1|28644.1|28629.1|38
1612480800000|2021-02-04 23:20:00|28639.1|28624.1|28644.1|28629.1|28644.1|28629.1|28636.6|28621.6|10
1612481100000|2021-02-04 23:25:00|28639.1|28624.1|28639.1|28624.1|28644.1|28629.1|28634.1|28619.1|29
1612481400000|2021-02-04 23:30:00|28641.6|28626.6|28645.1|28638.1|28650.1|28643.1|28625.1|28616.6|11168
1612481700000|2021-02-04 23:35:00|28647.6|28640.6|28640.1|28633.1|28647.6|28640.6|28635.1|28628.1|145
1612482000000|2021-02-04 23:40:00|28635.1|28628.1|28645.1|28638.1|28655.1|28648.1|28635.1|28628.1|252
1612482300000|2021-02-04 23:45:00|28642.6|28635.6|28647.6|28640.6|28657.6|28650.6|28635.1|28628.1|293
1612482600000|2021-02-04 23:50:00|28650.1|28643.1|28670.1|28663.1|28672.6|28665.6|28645.1|28638.1|141
1612482900000|2021-02-04 23:55:00|28667.6|28660.6|28660.1|28653.1|28685.1|28678.1|28650.1|28643.1|592
1612483200000|2021-02-05 00:00:00|28662.6|28655.6|28685.1|28678.1|28695.1|28688.1|28637.6|28630.6|1233
1612483500000|2021-02-05 00:05:00|28687.6|28680.6|28640.1|28633.1|28705.1|28698.1|28622.6|28615.6|949
1612483800000|2021-02-05 00:10:00|28637.6|28630.6|28660.1|28653.1|28670.1|28663.1|28630.1|28623.1|417
1612484100000|2021-02-05 00:15:00|28657.6|28650.6|28650.1|28643.1|28670.1|28663.1|28645.1|28638.1|409
1612484400000|2021-02-05 00:20:00|28647.6|28640.6|28660.1|28653.1|28682.6|28675.6|28647.6|28640.6|361
1612484700000|2021-02-05 00:25:00|28665.1|28658.1|28629.5|28622.5|28670.1|28663.1|28612|28605|575
1612485000000|2021-02-05 00:30:00|28634.5|28627.5|28619.5|28612.5|28634.5|28627.5|28614.5|28607.5|316
1612485300000|2021-02-05 00:35:00|28617|28610|28599.5|28592.5|28619.5|28612.5|28594.5|28587.5|491
1612485600000|2021-02-05 00:40:00|28602|28595|28574.5|28567.5|28617|28610|28574.5|28567.5|307
1612485900000|2021-02-05 00:45:00|28579.5|28572.5|28572|28565|28589.5|28582.5|28569.5|28562.5|253
1612486200000|2021-02-05 00:50:00|28569.5|28562.5|28582|28575|28599.5|28592.5|28569.5|28562.5|355
1612486500000|2021-02-05 00:55:00|28579.5|28572.5|28597|28590|28604.5|28597.5|28579.5|28572.5|184
1612486800000|2021-02-05 01:00:00|28599.5|28592.5|28564.5|28557.5|28599.5|28592.5|28549.5|28542.5|510
1612487100000|2021-02-05 01:05:00|28562|28555|28579.5|28572.5|28584.5|28577.5|28559.5|28552.5|480
1612487400000|2021-02-05 01:10:00|28574.5|28567.5|28604.5|28597.5|28614.5|28607.5|28574.5|28567.5|526
1612487700000|2021-02-05 01:15:00|28602|28595|28619.5|28612.5|28634.5|28627.5|28602|28595|405
1612488000000|2021-02-05 01:20:00|28617|28610|28624.5|28617.5|28637|28630|28617|28610|196
1612488300000|2021-02-05 01:25:00|28622|28615|28617|28610|28634.5|28627.5|28607|28600|200
1612488600000|2021-02-05 01:30:00|28614.5|28607.5|28642|28635|28644.5|28637.5|28614.5|28607.5|372
1612488900000|2021-02-05 01:35:00|28639.5|28632.5|28624.5|28617.5|28654.5|28647.5|28622|28615|378
1612489200000|2021-02-05 01:40:00|28622|28615|28629.5|28622.5|28629.5|28622.5|28614.5|28607.5|215
1612489500000|2021-02-05 01:45:00|28632|28625|28654.5|28647.5|28662|28655|28629.5|28622.5|320
1612489800000|2021-02-05 01:50:00|28652|28645|28694.5|28687.5|28694.5|28687.5|28644.5|28637.5|681
1612490100000|2021-02-05 01:55:00|28699.5|28692.5|28724.5|28717.5|28727|28720|28674.5|28667.5|1199
1612490400000|2021-02-05 02:00:00|28727|28720|28714.5|28707.5|28739.5|28732.5|28707|28700|801
1612490700000|2021-02-05 02:05:00|28719.5|28712.5|28719.5|28712.5|28724.5|28717.5|28714.5|28707.5|366
1612491000000|2021-02-05 02:10:00|28714.5|28707.5|28719.5|28712.5|28744.5|28737.5|28709.5|28702.5|663
1612491300000|2021-02-05 02:15:00|28724.5|28717.5|28729.5|28722.5|28737|28730|28719.5|28712.5|271
1612491600000|2021-02-05 02:20:00|28732|28725|28744.5|28737.5|28744.5|28737.5|28724.5|28717.5|380
1612491900000|2021-02-05 02:25:00|28747|28740|28744.5|28737.5|28759.5|28752.5|28739.5|28732.5|495
1612492200000|2021-02-05 02:30:00|28747|28740|28739.5|28732.5|28749.5|28742.5|28729.5|28722.5|513
1612492500000|2021-02-05 02:35:00|28742|28735|28729.5|28722.5|28744.5|28737.5|28719.5|28712.5|207
1612492800000|2021-02-05 02:40:00|28732|28725|28699.5|28692.5|28732|28725|28694.5|28687.5|276
1612493100000|2021-02-05 02:45:00|28704.5|28697.5|28719.5|28712.5|28719.5|28712.5|28699.5|28692.5|435
1612493400000|2021-02-05 02:50:00|28717|28710|28699.5|28692.5|28719.5|28712.5|28699.5|28692.5|488
1612493700000|2021-02-05 02:55:00|28702|28695|28704.5|28697.5|28709.5|28702.5|28694.5|28687.5|228
1612494000000|2021-02-05 03:00:00|28707|28700|28714.5|28707.5|28722|28715|28694.5|28687.5|107
1612494300000|2021-02-05 03:05:00|28717|28710|28729.5|28722.5|28734.5|28727.5|28714.5|28707.5|91
1612494600000|2021-02-05 03:10:00|28727|28720|28704.5|28697.5|28734.5|28727.5|28704.5|28697.5|83
1612494900000|2021-02-05 03:15:00|28709.5|28702.5|28714.5|28707.5|28719.5|28712.5|28709.5|28702.5|92
1612495200000|2021-02-05 03:20:00|28719.5|28712.5|28729.5|28722.5|28729.5|28722.5|28714.5|28707.5|48
1612495500000|2021-02-05 03:25:00|28732|28725|28724.5|28717.5|28734.5|28727.5|28714.5|28707.5|116
1612495800000|2021-02-05 03:30:00|28729.5|28722.5|28724.5|28717.5|28734.5|28727.5|28719.5|28712.5|349
1612496100000|2021-02-05 03:35:00|28722|28715|28714.5|28707.5|28732|28725|28712|28705|226
1612496400000|2021-02-05 03:40:00|28719.5|28712.5|28697|28690|28729.5|28722.5|28694.5|28687.5|480
1612496700000|2021-02-05 03:45:00|28694.5|28687.5|28719.5|28712.5|28719.5|28712.5|28679.5|28672.5|575
1612497000000|2021-02-05 03:50:00|28724.5|28717.5|28727|28720|28734.5|28727.5|28714.5|28707.5|294
1612497300000|2021-02-05 03:55:00|28724.5|28717.5|28724.5|28717.5|28729.5|28722.5|28724.5|28717.5|101
1612497600000|2021-02-05 04:00:00|28729.5|28722.5|28739.5|28732.5|28752|28745|28724.5|28717.5|284
1612497900000|2021-02-05 04:05:00|28742|28735|28749.5|28742.5|28754.5|28747.5|28734.5|28727.5|165
1612498200000|2021-02-05 04:10:00|28752|28745|28724.5|28717.5|28754.5|28747.5|28724.5|28717.5|131
1612498500000|2021-02-05 04:15:00|28729.5|28722.5|28724.5|28717.5|28734.5|28727.5|28719.5|28712.5|167
1612498800000|2021-02-05 04:20:00|28727|28720|28719.5|28712.5|28729.5|28722.5|28719.5|28712.5|106
1612499100000|2021-02-05 04:25:00|28714.5|28707.5|28714.5|28707.5|28724.5|28717.5|28714.5|28707.5|156
1612499400000|2021-02-05 04:30:00|28719.5|28712.5|28724.5|28717.5|28729.5|28722.5|28714.5|28707.5|248
1612499700000|2021-02-05 04:35:00|28727|28720|28729.5|28722.5|28739.5|28732.5|28724.5|28717.5|176
1612500000000|2021-02-05 04:40:00|28727|28720|28714.5|28707.5|28734.5|28727.5|28709.5|28702.5|153
1612500300000|2021-02-05 04:45:00|28709.5|28702.5|28714.5|28707.5|28719.5|28712.5|28704.5|28697.5|487
1612500600000|2021-02-05 04:50:00|28717|28710|28722|28715|28724.5|28717.5|28714.5|28707.5|120
1612500900000|2021-02-05 04:55:00|28724.5|28717.5|28699.5|28692.5|28727|28720|28699.5|28692.5|253
1612501200000|2021-02-05 05:00:00|28702|28695|28702|28695|28709.5|28702.5|28687|28680|324
1612501500000|2021-02-05 05:05:00|28704.5|28697.5|28719.5|28712.5|28724.5|28717.5|28699.5|28692.5|176
1612501800000|2021-02-05 05:10:00|28722|28715|28704.5|28697.5|28724.5|28717.5|28704.5|28697.5|215
1612502100000|2021-02-05 05:15:00|28702|28695|28694.5|28687.5|28709.5|28702.5|28684.5|28677.5|265
1612502400000|2021-02-05 05:20:00|28697|28690|28699.5|28692.5|28719.5|28712.5|28694.5|28687.5|367
1612502700000|2021-02-05 05:25:00|28702|28695|28709.5|28702.5|28719.5|28712.5|28694.5|28687.5|672
1612503000000|2021-02-05 05:30:00|28712|28705|28739.5|28732.5|28739.5|28732.5|28709.5|28702.5|622
1612503300000|2021-02-05 05:35:00|28737|28730|28739.5|28732.5|28739.5|28732.5|28729.5|28722.5|296
1612503600000|2021-02-05 05:40:00|28737|28730|28744.5|28737.5|28754.5|28747.5|28734.5|28727.5|492
1612503900000|2021-02-05 05:45:00|28749.5|28742.5|28749.5|28742.5|28754.5|28747.5|28744.5|28737.5|558
1612504200000|2021-02-05 05:50:00|28747|28740|28769.5|28762.5|28774.5|28767.5|28744.5|28737.5|659
1612504500000|2021-02-05 05:55:00|28772|28765|28784.5|28777.5|28784.5|28777.5|28764.5|28757.5|1711
1612504800000|2021-02-05 06:00:00|28779.5|28772.5|28794.5|28787.5|28814.5|28807.5|28772|28765|2717
1612505100000|2021-02-05 06:05:00|28799.5|28792.5|28814.5|28807.5|28814.5|28807.5|28794.5|28787.5|1164
1612505400000|2021-02-05 06:10:00|28809.5|28802.5|28804.5|28797.5|28839.5|28832.5|28804.5|28797.5|833
1612505700000|2021-02-05 06:15:00|28802|28795|28799.5|28792.5|28804.5|28797.5|28794.5|28787.5|174
1612506000000|2021-02-05 06:20:00|28802|28795|28807|28800|28809.5|28802.5|28799.5|28792.5|91
1612506300000|2021-02-05 06:25:00|28809.5|28802.5|28794.5|28787.5|28809.5|28802.5|28794.5|28787.5|53
1612506600000|2021-02-05 06:30:00|28792|28785|28789.5|28782.5|28797|28790|28789.5|28782.5|46
1612506900000|2021-02-05 06:35:00|28792|28785|28784.5|28777.5|28792|28785|28784.5|28777.5|25
1612507200000|2021-02-05 06:40:00|28779.5|28772.5|28774.5|28767.5|28779.5|28772.5|28774.5|28767.5|31
1612507500000|2021-02-05 06:45:00|28779.5|28772.5|28779.5|28772.5|28779.5|28772.5|28777|28770|43
1612507800000|2021-02-05 06:50:00|28782|28775|28784.5|28777.5|28784.5|28777.5|28782|28775|12
1612508100000|2021-02-05 06:55:00|28787|28780|28784.5|28777.5|28789.5|28782.5|28784.5|28777.5|9
1612508400000|2021-02-05 07:00:00|28779.5|28772.5|28794.5|28787.5|28794.5|28787.5|28779.5|28772.5|73
1612508700000|2021-02-05 07:05:00|28799.5|28792.5|28797|28790|28804.5|28797.5|28792|28785|30
1612509000000|2021-02-05 07:10:00|28794.5|28787.5|28784.5|28777.5|28794.5|28787.5|28784.5|28777.5|22
1612509300000|2021-02-05 07:15:00|28779.5|28772.5|28789.5|28782.5|28789.5|28782.5|28779.5|28772.5|73
1612509600000|2021-02-05 07:20:00|28787|28780|28782|28775|28789.5|28782.5|28777|28770|33
1612509900000|2021-02-05 07:25:00|28779.5|28772.5|28792|28785|28792|28785|28779.5|28772.5|68
1612510200000|2021-02-05 07:30:00|28794.5|28787.5|28777|28770|28794.5|28787.5|28772|28765|134
1612510500000|2021-02-05 07:35:00|28774.5|28767.5|28784.5|28777.5|28784.5|28777.5|28772|28765|21
1612510800000|2021-02-05 07:40:00|28782|28775|28774.5|28767.5|28787|28780|28774.5|28767.5|26
1612511100000|2021-02-05 07:45:00|28772|28765|28774.5|28767.5|28774.5|28767.5|28769.5|28762.5|48
1612511400000|2021-02-05 07:50:00|28772|28765|28769.5|28762.5|28774.5|28767.5|28764.5|28757.5|27
1612511700000|2021-02-05 07:55:00|28772|28765|28789.5|28782.5|28789.5|28782.5|28769.5|28762.5|17
1612512000000|2021-02-05 08:00:00|28784.5|28777.5|28764.5|28757.5|28784.5|28777.5|28764.5|28757.5|100
1612512300000|2021-02-05 08:05:00|28767|28760|28784.5|28777.5|28784.5|28777.5|28762|28755|56
1612512600000|2021-02-05 08:10:00|28782|28775|28789.5|28782.5|28792|28785|28772|28765|53
1612512900000|2021-02-05 08:15:00|28787|28780|28779.5|28772.5|28789.5|28782.5|28777|28770|74
1612513200000|2021-02-05 08:20:00|28784.5|28777.5|28792|28785|28799.5|28792.5|28779.5|28772.5|70
1612513500000|2021-02-05 08:25:00|28794.5|28787.5|28784.5|28777.5|28794.5|28787.5|28779.5|28772.5|66
1612513800000|2021-02-05 08:30:00|28789.5|28782.5|28799.5|28792.5|28804.5|28797.5|28784.5|28777.5|76
1612514100000|2021-02-05 08:35:00|28797|28790|28784.5|28777.5|28799.5|28792.5|28779.5|28772.5|79
1612514400000|2021-02-05 08:40:00|28782|28775|28779.5|28772.5|28789.5|28782.5|28774.5|28767.5|85
1612514700000|2021-02-05 08:45:00|28777|28770|28787|28780|28789.5|28782.5|28777|28770|35
1612515000000|2021-02-05 08:50:00|28789.5|28782.5|28779.5|28772.5|28789.5|28782.5|28779.5|28772.5|76
1612515300000|2021-02-05 08:55:00|28777|28770|28774.5|28767.5|28779.5|28772.5|28769.5|28762.5|50
1612515600000|2021-02-05 09:00:00|28777|28770|28769.5|28762.5|28777|28770|28759.5|28752.5|33
1612515900000|2021-02-05 09:05:00|28767|28760|28774.5|28767.5|28779.5|28772.5|28762|28755|41
1612516200000|2021-02-05 09:10:00|28777|28770|28774.5|28767.5|28779.5|28772.5|28774.5|28767.5|48
1612516500000|2021-02-05 09:15:00|28777|28770|28774.5|28767.5|28779.5|28772.5|28774.5|28767.5|28
1612516800000|2021-02-05 09:20:00|28777|28770|28789.5|28782.5|28789.5|28782.5|28774.5|28767.5|79
1612517100000|2021-02-05 09:25:00|28787|28780|28784.5|28777.5|28789.5|28782.5|28784.5|28777.5|14
1612517400000|2021-02-05 09:30:00|28787|28780|28799.5|28792.5|28802|28795|28782|28775|102
1612517700000|2021-02-05 09:35:00|28802|28795|28799.5|28792.5|28804.5|28797.5|28794.5|28787.5|39
1612518000000|2021-02-05 09:40:00|28802|28795|28814.5|28807.5|28814.5|28807.5|28799.5|28792.5|51
1612518300000|2021-02-05 09:45:00|28827|28820|28839.5|28832.5|28839.5|28832.5|28827|28820|257
1612518600000|2021-02-05 09:50:00|28842|28835|28854.5|28847.5|28854.5|28847.5|28834.5|28827.5|236
1612518900000|2021-02-05 09:55:00|28849.5|28842.5|28837|28830|28859.5|28852.5|28834.5|28827.5|60
1612519200000|2021-02-05 10:00:00|28839.5|28832.5|28827|28820|28844.5|28837.5|28824.5|28817.5|320
1612519500000|2021-02-05 10:05:00|28829.5|28822.5|28844.5|28837.5|28844.5|28837.5|28829.5|28822.5|71
1612519800000|2021-02-05 10:10:00|28849.5|28842.5|28869.5|28862.5|28869.5|28862.5|28847|28840|43
1612520100000|2021-02-05 10:15:00|28864.5|28857.5|28857|28850|28869.5|28862.5|28854.5|28847.5|72
1612520400000|2021-02-05 10:20:00|28854.5|28847.5|28859.5|28852.5|28869.5|28862.5|28854.5|28847.5|90
1612520700000|2021-02-05 10:25:00|28857|28850|28859.5|28852.5|28864.5|28857.5|28854.5|28847.5|17
1612521000000|2021-02-05 10:30:00|28857|28850|28859.5|28852.5|28864.5|28857.5|28854.5|28847.5|24
1612521300000|2021-02-05 10:35:00|28864.5|28857.5|28869.5|28862.5|28869.5|28862.5|28859.5|28852.5|45
1612521600000|2021-02-05 10:40:00|28874.5|28867.5|28884.5|28877.5|28894.5|28887.5|28874.5|28867.5|44
1612521900000|2021-02-05 10:45:00|28882|28875|28884.5|28877.5|28894.5|28887.5|28882|28875|38
1612522200000|2021-02-05 10:50:00|28887|28880|28879.5|28872.5|28889.5|28882.5|28874.5|28867.5|65
1612522500000|2021-02-05 10:55:00|28877|28870|28869.5|28862.5|28879.5|28872.5|28869.5|28862.5|47
1612522800000|2021-02-05 11:00:00|28872|28865|28894.5|28887.5|28904.5|28897.5|28869.5|28862.5|66
1612523100000|2021-02-05 11:05:00|28889.5|28882.5|28894.5|28887.5|28897|28890|28887|28880|66
1612523400000|2021-02-05 11:10:00|28892|28885|28879.5|28872.5|28894.5|28887.5|28874.5|28867.5|97
1612523700000|2021-02-05 11:15:00|28874.5|28867.5|28869.5|28862.5|28877|28870|28869.5|28862.5|36
1612524000000|2021-02-05 11:20:00|28872|28865|28869.5|28862.5|28874.5|28867.5|28864.5|28857.5|42
1612524300000|2021-02-05 11:25:00|28872|28865|28859.5|28852.5|28874.5|28867.5|28857|28850|82
1612524600000|2021-02-05 11:30:00|28854.5|28847.5|28854.5|28847.5|28859.5|28852.5|28849.5|28842.5|17
1612524900000|2021-02-05 11:35:00|28852|28845|28859.5|28852.5|28859.5|28852.5|28849.5|28842.5|40
1612525200000|2021-02-05 11:40:00|28857|28850|28859.5|28852.5|28864.5|28857.5|28857|28850|31
1612525500000|2021-02-05 11:45:00|28854.5|28847.5|28864.5|28857.5|28864.5|28857.5|28854.5|28847.5|6
1612525800000|2021-02-05 11:50:00|28869.5|28862.5|28874.5|28867.5|28879.5|28872.5|28869.5|28862.5|78
1612526100000|2021-02-05 11:55:00|28869.5|28862.5|28874.5|28867.5|28877|28870|28869.5|28862.5|25
1612526400000|2021-02-05 12:00:00|28872|28865|28869.5|28862.5|28874.5|28867.5|28864.5|28857.5|37
1612526700000|2021-02-05 12:05:00|28867|28860|28874.5|28867.5|28879.5|28872.5|28864.5|28857.5|24
1612527000000|2021-02-05 12:10:00|28877|28870|28884.5|28877.5|28887|28880|28877|28870|59
1612527300000|2021-02-05 12:15:00|28887|28880|28889.5|28882.5|28894.5|28887.5|28884.5|28877.5|24
1612527600000|2021-02-05 12:20:00|28887|28880|28884.5|28877.5|28889.5|28882.5|28884.5|28877.5|3
1612527900000|2021-02-05 12:25:00|28882|28875|28894.5|28887.5|28894.5|28887.5|28879.5|28872.5|67
1612528200000|2021-02-05 12:30:00|28899.5|28892.5|28889.5|28882.5|28909.5|28902.5|28884.5|28877.5|187
1612528500000|2021-02-05 12:35:00|28887|28880|28889.5|28882.5|28889.5|28882.5|28884.5|28877.5|117
1612528800000|2021-02-05 12:40:00|28884.5|28877.5|28884.5|28877.5|28889.5|28882.5|28879.5|28872.5|33
1612529100000|2021-02-05 12:45:00|28879.5|28872.5|28884.5|28877.5|28884.5|28877.5|28879.5|28872.5|8
1612529400000|2021-02-05 12:50:00|28882|28875|28887|28880|28889.5|28882.5|28879.5|28872.5|77
1612529700000|2021-02-05 12:55:00|28889.5|28882.5|28884.5|28877.5|28889.5|28882.5|28879.5|28872.5|87
1612530000000|2021-02-05 13:00:00|28882|28875|28869.5|28862.5|28884.5|28877.5|28869.5|28862.5|45
1612530300000|2021-02-05 13:05:00|28872|28865|28874.5|28867.5|28874.5|28867.5|28869.5|28862.5|21
1612530600000|2021-02-05 13:10:00|28872|28865|28874.5|28867.5|28879.5|28872.5|28869.5|28862.5|122
1612530900000|2021-02-05 13:15:00|28879.5|28872.5|28874.5|28867.5|28879.5|28872.5|28869.5|28862.5|192
1612531200000|2021-02-05 13:20:00|28877|28870|28899.5|28892.5|28909.5|28902.5|28877|28870|156
1612531500000|2021-02-05 13:25:00|28897|28890|28892|28885|28897|28890|28892|28885|64
1612531800000|2021-02-05 13:30:00|28894.5|28887.5|28854.5|28847.5|28897|28890|28852|28845|301
1612532100000|2021-02-05 13:35:00|28852|28845|28869.5|28862.5|28869.5|28862.5|28849.5|28842.5|123
1612532400000|2021-02-05 13:40:00|28874.5|28867.5|28864.5|28857.5|28874.5|28867.5|28857|28850|23
1612532700000|2021-02-05 13:45:00|28867|28860|28869.5|28862.5|28874.5|28867.5|28864.5|28857.5|26
1612533000000|2021-02-05 13:50:00|28872|28865|28884.5|28877.5|28887|28880|28869.5|28862.5|41
1612533300000|2021-02-05 13:55:00|28887|28880|28897|28890|28909.5|28902.5|28884.5|28877.5|169
1612533600000|2021-02-05 14:00:00|28899.5|28892.5|28894.5|28887.5|28904.5|28897.5|28894.5|28887.5|34
1612533900000|2021-02-05 14:05:00|28899.5|28892.5|28894.5|28887.5|28899.5|28892.5|28889.5|28882.5|35
1612534200000|2021-02-05 14:10:00|28899.5|28892.5|28899.5|28892.5|28899.5|28892.5|28889.5|28882.5|47
1612534500000|2021-02-05 14:15:00|28897|28890|28894.5|28887.5|28899.5|28892.5|28889.5|28882.5|97
1612534800000|2021-02-05 14:20:00|28897|28890|28894.5|28887.5|28899.5|28892.5|28889.5|28882.5|16
1612535100000|2021-02-05 14:25:00|28889.5|28882.5|28879.5|28872.5|28894.5|28887.5|28874.5|28867.5|195
1612535400000|2021-02-05 14:30:00|28874.5|28867.5|28864.5|28857.5|28889.5|28882.5|28859.5|28852.5|269
1612535700000|2021-02-05 14:35:00|28862|28855|28829.5|28822.5|28864.5|28857.5|28819.5|28812.5|289
1612536000000|2021-02-05 14:40:00|28832|28825|28834.5|28827.5|28844.5|28837.5|28829.5|28822.5|117
1612536300000|2021-02-05 14:45:00|28832|28825|28829.5|28822.5|28839.5|28832.5|28829.5|28822.5|65
1612536600000|2021-02-05 14:50:00|28832|28825|28819.5|28812.5|28834.5|28827.5|28814.5|28807.5|77
1612536900000|2021-02-05 14:55:00|28814.5|28807.5|28804.5|28797.5|28814.5|28807.5|28802|28795|217
1612537200000|2021-02-05 15:00:00|28809.5|28802.5|28799.5|28792.5|28809.5|28802.5|28792|28785|120
1612537500000|2021-02-05 15:05:00|28802|28795|28797|28790|28804.5|28797.5|28789.5|28782.5|74
1612537800000|2021-02-05 15:10:00|28799.5|28792.5|28769.5|28762.5|28799.5|28792.5|28764.5|28757.5|60
1612538100000|2021-02-05 15:15:00|28772|28765|28729.5|28722.5|28772|28765|28724.5|28717.5|261
1612538400000|2021-02-05 15:20:00|28727|28720|28747|28740|28749.5|28742.5|28724.5|28717.5|177
1612538700000|2021-02-05 15:25:00|28744.5|28737.5|28789.5|28782.5|28789.5|28782.5|28744.5|28737.5|214
1612539000000|2021-02-05 15:30:00|28787|28780|28817|28810|28819.5|28812.5|28784.5|28777.5|145
1612539300000|2021-02-05 15:35:00|28814.5|28807.5|28824.5|28817.5|28824.5|28817.5|28809.5|28802.5|78
1612539600000|2021-02-05 15:40:00|28827|28820|28834.5|28827.5|28837|28830|28819.5|28812.5|112
1612539900000|2021-02-05 15:45:00|28837|28830|28839.5|28832.5|28839.5|28832.5|28824.5|28817.5|113
1612540200000|2021-02-05 15:50:00|28842|28835|28842|28835|28849.5|28842.5|28834.5|28827.5|97
1612540500000|2021-02-05 15:55:00|28844.5|28837.5|28824.5|28817.5|28844.5|28837.5|28819.5|28812.5|135
1612540800000|2021-02-05 16:00:00|28829.5|28822.5|28819.5|28812.5|28834.5|28827.5|28819.5|28812.5|32
1612541100000|2021-02-05 16:05:00|28814.5|28807.5|28804.5|28797.5|28822|28815|28804.5|28797.5|77
1612541400000|2021-02-05 16:10:00|28809.5|28802.5|28809.5|28802.5|28814.5|28807.5|28804.5|28797.5|72
1612541700000|2021-02-05 16:15:00|28804.5|28797.5|28804.5|28797.5|28807|28800|28799.5|28792.5|69
1612542000000|2021-02-05 16:20:00|28802|28795|28814.5|28807.5|28819.5|28812.5|28799.5|28792.5|89
1612542300000|2021-02-05 16:25:00|28812|28805|28819.5|28812.5|28824.5|28817.5|28809.5|28802.5|149
1612542600000|2021-02-05 16:30:00|28822|28815|28834.5|28827.5|28834.5|28827.5|28822|28815|95
1612542900000|2021-02-05 16:35:00|28839.5|28832.5|28829.5|28822.5|28839.5|28832.5|28829.5|28822.5|182
1612543200000|2021-02-05 16:40:00|28834.5|28827.5|28824.5|28817.5|28834.5|28827.5|28824.5|28817.5|49
1612543500000|2021-02-05 16:45:00|28819.5|28812.5|28814.5|28807.5|28819.5|28812.5|28814.5|28807.5|62
1612543800000|2021-02-05 16:50:00|28817|28810|28784.5|28777.5|28819.5|28812.5|28782|28775|132
1612544100000|2021-02-05 16:55:00|28782|28775|28769.5|28762.5|28789.5|28782.5|28769.5|28762.5|106
1612544400000|2021-02-05 17:00:00|28764.5|28757.5|28784.5|28777.5|28784.5|28777.5|28764.5|28757.5|226
1612544700000|2021-02-05 17:05:00|28789.5|28782.5|28797|28790|28804.5|28797.5|28789.5|28782.5|257
1612545000000|2021-02-05 17:10:00|28794.5|28787.5|28802|28795|28804.5|28797.5|28789.5|28782.5|78
1612545300000|2021-02-05 17:15:00|28799.5|28792.5|28804.5|28797.5|28807|28800|28794.5|28787.5|32
1612545600000|2021-02-05 17:20:00|28807|28800|28789.5|28782.5|28807|28800|28789.5|28782.5|67
1612545900000|2021-02-05 17:25:00|28792|28785|28809.5|28802.5|28809.5|28802.5|28789.5|28782.5|38
1612546200000|2021-02-05 17:30:00|28804.5|28797.5|28814.5|28807.5|28814.5|28807.5|28804.5|28797.5|50
1612546500000|2021-02-05 17:35:00|28809.5|28802.5|28814.5|28807.5|28814.5|28807.5|28809.5|28802.5|26
1612546800000|2021-02-05 17:40:00|28812|28805|28814.5|28807.5|28824.5|28817.5|28812|28805|103
1612547100000|2021-02-05 17:45:00|28817|28810|28814.5|28807.5|28819.5|28812.5|28809.5|28802.5|21
1612547400000|2021-02-05 17:50:00|28812|28805|28809.5|28802.5|28814.5|28807.5|28809.5|28802.5|37
1612547700000|2021-02-05 17:55:00|28812|28805|28817|28810|28819.5|28812.5|28807|28800|99
1612548000000|2021-02-05 18:00:00|28814.5|28807.5|28804.5|28797.5|28819.5|28812.5|28802|28795|54
1612548300000|2021-02-05 18:05:00|28802|28795|28804.5|28797.5|28804.5|28797.5|28794.5|28787.5|49
1612548600000|2021-02-05 18:10:00|28802|28795|28809.5|28802.5|28809.5|28802.5|28802|28795|18
1612548900000|2021-02-05 18:15:00|28812|28805|28819.5|28812.5|28819.5|28812.5|28809.5|28802.5|27
1612549200000|2021-02-05 18:20:00|28814.5|28807.5|28799.5|28792.5|28814.5|28807.5|28799.5|28792.5|38
1612549500000|2021-02-05 18:25:00|28802|28795|28804.5|28797.5|28807|28800|28802|28795|9
1612549800000|2021-02-05 18:30:00|28799.5|28792.5|28804.5|28797.5|28804.5|28797.5|28794.5|28787.5|25
1612550100000|2021-02-05 18:35:00|28807|28800|28809.5|28802.5|28814.5|28807.5|28804.5|28797.5|88
1612550400000|2021-02-05 18:40:00|28804.5|28797.5|28802|28795|28804.5|28797.5|28799.5|28792.5|33
1612550700000|2021-02-05 18:45:00|28799.5|28792.5|28804.5|28797.5|28809.5|28802.5|28799.5|28792.5|30
1612551000000|2021-02-05 18:50:00|28802|28795|28794.5|28787.5|28804.5|28797.5|28789.5|28782.5|36
1612551300000|2021-02-05 18:55:00|28789.5|28782.5|28789.5|28782.5|28794.5|28787.5|28789.5|28782.5|9
1612551600000|2021-02-05 19:00:00|28784.5|28777.5|28787|28780|28794.5|28787.5|28777|28770|43
1612551900000|2021-02-05 19:05:00|28784.5|28777.5|28789.5|28782.5|28794.5|28787.5|28784.5|28777.5|90
1612552200000|2021-02-05 19:10:00|28792|28785|28789.5|28782.5|28797|28790|28789.5|28782.5|20
1612552500000|2021-02-05 19:15:00|28792|28785|28787|28780|28794.5|28787.5|28784.5|28777.5|9
1612552800000|2021-02-05 19:20:00|28789.5|28782.5|28789.5|28782.5|28794.5|28787.5|28784.5|28777.5|16
1612553100000|2021-02-05 19:25:00|28792|28785|28809.5|28802.5|28809.5|28802.5|28792|28785|17
1612553400000|2021-02-05 19:30:00|28812|28805|28804.5|28797.5|28814.5|28807.5|28804.5|28797.5|46
1612553700000|2021-02-05 19:35:00|28807|28800|28804.5|28797.5|28807|28800|28792|28785|43
1612554000000|2021-02-05 19:40:00|28802|28795|28799.5|28792.5|28804.5|28797.5|28794.5|28787.5|23
1612554300000|2021-02-05 19:45:00|28794.5|28787.5|28784.5|28777.5|28799.5|28792.5|28779.5|28772.5|105
1612554600000|2021-02-05 19:50:00|28782|28775|28784.5|28777.5|28789.5|28782.5|28769.5|28762.5|27
1612554900000|2021-02-05 19:55:00|28789.5|28782.5|28784.5|28777.5|28794.5|28787.5|28784.5|28777.5|77
1612555200000|2021-02-05 20:00:00|28782|28775|28769.5|28762.5|28784.5|28777.5|28762|28755|114
1612555500000|2021-02-05 20:05:00|28767|28760|28764.5|28757.5|28774.5|28767.5|28759.5|28752.5|64
1612555800000|2021-02-05 20:10:00|28769.5|28762.5|28769.5|28762.5|28769.5|28762.5|28764.5|28757.5|42
1612556100000|2021-02-05 20:15:00|28764.5|28757.5|28764.5|28757.5|28779.5|28772.5|28764.5|28757.5|139
1612556400000|2021-02-05 20:20:00|28767|28760|28759.5|28752.5|28769.5|28762.5|28754.5|28747.5|129
1612556700000|2021-02-05 20:25:00|28754.5|28747.5|28744.5|28737.5|28764.5|28757.5|28742|28735|104
1612557000000|2021-02-05 20:30:00|28739.5|28732.5|28754.5|28747.5|28754.5|28747.5|28739.5|28732.5|71
1612557300000|2021-02-05 20:35:00|28757|28750|28749.5|28742.5|28764.5|28757.5|28749.5|28742.5|44
1612557600000|2021-02-05 20:40:00|28752|28745|28754.5|28747.5|28754.5|28747.5|28749.5|28742.5|11
1612557900000|2021-02-05 20:45:00|28752|28745|28754.5|28747.5|28764.5|28757.5|28752|28745|37
1612558200000|2021-02-05 20:50:00|28752|28745|28794.5|28787.5|28794.5|28787.5|28749.5|28742.5|247
1612558500000|2021-02-05 20:55:00|28797|28790|28804.5|28797.5|28814.5|28807.5|28789.5|28782.5|355
1612558800000|2021-02-05 21:00:00|28799.5|28792.5|28804.5|28797.5|28809.5|28802.5|28797|28790|62
1612559100000|2021-02-05 21:05:00|28802|28795|28804.5|28797.5|28809.5|28802.5|28799.5|28792.5|12
1612559400000|2021-02-05 21:10:00|28802|28795|28811|28796|28811|28800|28799.5|28792.5|23
1612559700000|2021-02-05 21:15:00|28808.5|28793.5|28806|28791|28808.5|28793.5|28806|28791|6
1612560000000|2021-02-05 21:20:00|28803.5|28788.5|28803.5|28788.5|28803.5|28788.5|28803.5|28788.5|0
1612560300000|2021-02-05 21:25:00|||||||||3
1612560600000|2021-02-05 21:30:00|28801|28786|28808.5|28793.5|28808.5|28793.5|28798.5|28783.5|10
1612560900000|2021-02-05 21:35:00|28811|28796|28813.5|28798.5|28813.5|28798.5|28811|28796|4
1612561200000|2021-02-05 21:40:00|28811|28796|28811|28796|28816|28801|28811|28796|6
1612561500000|2021-02-05 21:45:00|28808.5|28793.5|28811|28796|28813.5|28798.5|28806|28791|18
1612561800000|2021-02-05 21:50:00|28818.5|28803.5|28813.5|28798.5|28821|28806|28813.5|28798.5|15
1612562100000|2021-02-05 21:55:00|28816|28801|28798.6|28768.6|28816|28801|28788.5|28768.5|60
1612738800000|2021-02-07 23:00:00|28833.5|28818.5|28898.5|28883.5|28923.5|28908.5|28833.5|28818.5|261
1612739100000|2021-02-07 23:05:00|28896|28881|28881|28866|28896|28881|28868.5|28853.5|43
1612739400000|2021-02-07 23:10:00|28883.5|28868.5|28888.5|28873.5|28903.5|28888.5|28883.5|28868.5|26
1612739700000|2021-02-07 23:15:00|28883.5|28868.5|28900.4|28885.4|28901|28886|28878.5|28863.5|69
1612740000000|2021-02-07 23:20:00|28897.9|28882.9|28900.4|28885.4|28900.4|28885.4|28882.9|28867.9|14
1612740300000|2021-02-07 23:25:00|28902.9|28887.9|28887.9|28872.9|28902.9|28887.9|28885.4|28870.4|29
1612740600000|2021-02-07 23:30:00|28885.4|28870.4|28868.9|28861.9|28885.4|28871.9|28833.9|28826.9|10979
1612740900000|2021-02-07 23:35:00|28863.9|28856.9|28856.4|28849.4|28868.9|28861.9|28838.9|28831.9|111
1612741200000|2021-02-07 23:40:00|28858.9|28851.9|28868.9|28861.9|28878.9|28871.9|28853.9|28846.9|107
1612741500000|2021-02-07 23:45:00|28866.4|28859.4|28853.9|28846.9|28873.9|28866.9|28838.9|28831.9|127
1612741800000|2021-02-07 23:50:00|28851.4|28844.4|28866.4|28859.4|28866.4|28859.4|28848.9|28841.9|75
1612742100000|2021-02-07 23:55:00|28863.9|28856.9|28861.4|28854.4|28868.9|28861.9|28848.9|28841.9|231
1612742400000|2021-02-08 00:00:00|28853.9|28846.9|28846.4|28839.4|28903.9|28896.9|28821.4|28814.4|1495
1612742700000|2021-02-08 00:05:00|28843.9|28836.9|28923.9|28916.9|28953.9|28946.9|28841.4|28834.4|969
1612743000000|2021-02-08 00:10:00|28931.4|28924.4|29078.9|29071.9|29083.9|29076.9|28923.9|28916.9|2398
1612743300000|2021-02-08 00:15:00|29076.4|29069.4|29168.9|29161.9|29218.9|29211.9|29073.9|29066.9|2726
1612743600000|2021-02-08 00:20:00|29166.4|29159.4|29233.9|29226.9|29256.4|29249.4|29158.9|29151.9|1579
1612743900000|2021-02-08 00:25:00|29238.9|29231.9|29236.4|29229.4|29248.9|29241.9|29198.9|29191.9|1190
1612744200000|2021-02-08 00:30:00|29238.9|29231.9|29258.9|29251.9|29288.9|29281.9|29228.9|29221.9|849
1612744500000|2021-02-08 00:35:00|29261.4|29254.4|29243.9|29236.9|29286.4|29279.4|29228.9|29221.9|558
1612744800000|2021-02-08 00:40:00|29246.4|29239.4|29283.9|29276.9|29303.9|29296.9|29243.9|29236.9|593
1612745100000|2021-02-08 00:45:00|29286.4|29279.4|29273.9|29266.9|29293.9|29286.9|29263.9|29256.9|414
1612745400000|2021-02-08 00:50:00|29276.4|29269.4|29248.9|29241.9|29283.9|29276.9|29238.9|29231.9|343
1612745700000|2021-02-08 00:55:00|29246.4|29239.4|29223.9|29216.9|29253.9|29246.9|29218.9|29211.9|360
1612746000000|2021-02-08 01:00:00|29221.4|29214.4|29198.9|29191.9|29223.9|29216.9|29178.9|29171.9|472
1612746300000|2021-02-08 01:05:00|29203.9|29196.9|29241.4|29234.4|29251.4|29244.4|29188.9|29181.9|769
1612746600000|2021-02-08 01:10:00|29243.9|29236.9|29258.9|29251.9|29263.9|29256.9|29238.9|29231.9|490
1612746900000|2021-02-08 01:15:00|29256.4|29249.4|29288.9|29281.9|29303.9|29296.9|29251.4|29244.4|581
1612747200000|2021-02-08 01:20:00|29286.4|29279.4|29283.9|29276.9|29301.4|29294.4|29278.9|29271.9|253
1612747500000|2021-02-08 01:25:00|29286.4|29279.4|29381.4|29374.4|29381.4|29374.4|29283.9|29276.9|1101
1612747800000|2021-02-08 01:30:00|29383.9|29376.9|29368.9|29361.9|29403.9|29396.9|29361.4|29354.4|923
1612748100000|2021-02-08 01:35:00|29366.4|29359.4|29366.4|29359.4|29388.9|29381.9|29353.9|29346.9|473
1612748400000|2021-02-08 01:40:00|29368.9|29361.9|29368.9|29361.9|29388.9|29381.9|29366.4|29359.4|465
1612748700000|2021-02-08 01:45:00|29371.4|29364.4|29383.9|29376.9|29388.9|29381.9|29363.9|29356.9|422
1612749000000|2021-02-08 01:50:00|29381.4|29374.4|29378.9|29371.9|29388.9|29381.9|29363.9|29356.9|325
1612749300000|2021-02-08 01:55:00|29373.9|29366.9|29373.9|29366.9|29388.9|29381.9|29361.4|29354.4|277
1612749600000|2021-02-08 02:00:00|29376.4|29369.4|29378.9|29371.9|29388.9|29381.9|29363.9|29356.9|219
1612749900000|2021-02-08 02:05:00|29381.4|29374.4|29386.4|29379.4|29403.9|29396.9|29373.9|29366.9|290
1612750200000|2021-02-08 02:10:00|29383.9|29376.9|29363.9|29356.9|29398.9|29391.9|29353.9|29346.9|299
1612750500000|2021-02-08 02:15:00|29358.9|29351.9|29353.9|29346.9|29358.9|29351.9|29346.4|29339.4|344
1612750800000|2021-02-08 02:20:00|29356.4|29349.4|29378.9|29371.9|29383.9|29376.9|29353.9|29346.9|478
1612751100000|2021-02-08 02:25:00|29383.9|29376.9|29393.9|29386.9|29398.9|29391.9|29381.4|29374.4|416
1612751400000|2021-02-08 02:30:00|29396.4|29389.4|29396.4|29389.4|29408.9|29401.9|29388.9|29381.9|396
1612751700000|2021-02-08 02:35:00|29393.9|29386.9|29391.4|29384.4|29416.4|29409.4|29388.9|29381.9|270
1612752000000|2021-02-08 02:40:00|29393.9|29386.9|29411.4|29404.4|29411.4|29404.4|29393.9|29386.9|92
1612752300000|2021-02-08 02:45:00|29408.9|29401.9|29418.9|29411.9|29423.9|29416.9|29408.9|29401.9|303
1612752600000|2021-02-08 02:50:00|29423.9|29416.9|29411.4|29404.4|29423.9|29416.9|29408.9|29401.9|225
1612752900000|2021-02-08 02:55:00|29413.9|29406.9|29403.9|29396.9|29416.4|29409.4|29393.9|29386.9|262
1612753200000|2021-02-08 03:00:00|29401.4|29394.4|29403.9|29396.9|29408.9|29401.9|29391.4|29384.4|137
1612753500000|2021-02-08 03:05:00|29406.4|29399.4|29398.9|29391.9|29413.9|29406.9|29393.9|29386.9|122
1612753800000|2021-02-08 03:10:00|29401.4|29394.4|29408.9|29401.9|29411.4|29404.4|29398.9|29391.9|64
1612754100000|2021-02-08 03:15:00|29411.4|29404.4|29388.9|29381.9|29413.9|29406.9|29388.9|29381.9|83
1612754400000|2021-02-08 03:20:00|29393.9|29386.9|29368.9|29361.9|29393.9|29386.9|29363.9|29356.9|189
1612754700000|2021-02-08 03:25:00|29371.4|29364.4|29358.9|29351.9|29378.9|29371.9|29356.4|29349.4|212
1612755000000|2021-02-08 03:30:00|29353.9|29346.9|29373.9|29366.9|29378.9|29371.9|29336.4|29329.4|536
1612755300000|2021-02-08 03:35:00|29371.4|29364.4|29353.9|29346.9|29373.9|29366.9|29343.9|29336.9|275
1612755600000|2021-02-08 03:40:00|29356.4|29349.4|29358.9|29351.9|29368.9|29361.9|29353.9|29346.9|153
1612755900000|2021-02-08 03:45:00|29353.9|29346.9|29298.9|29291.9|29358.9|29351.9|29298.9|29291.9|577
1612756200000|2021-02-08 03:50:00|29301.4|29294.4|29368.9|29361.9|29368.9|29361.9|29296.4|29289.4|457
1612756500000|2021-02-08 03:55:00|29366.4|29359.4|29348.9|29341.9|29368.9|29361.9|29346.4|29339.4|228
1612756800000|2021-02-08 04:00:00|29343.9|29336.9|29316.4|29309.4|29348.9|29341.9|29303.9|29296.9|298
1612757100000|2021-02-08 04:05:00|29313.9|29306.9|29338.9|29331.9|29353.9|29346.9|29313.9|29306.9|212
1612757400000|2021-02-08 04:10:00|29343.9|29336.9|29328.9|29321.9|29353.9|29346.9|29328.9|29321.9|118
1612757700000|2021-02-08 04:15:00|29331.4|29324.4|29313.9|29306.9|29338.9|29331.9|29303.9|29296.9|237
1612758000000|2021-02-08 04:20:00|29318.9|29311.9|29313.9|29306.9|29328.9|29321.9|29308.9|29301.9|191
1612758300000|2021-02-08 04:25:00|29316.4|29309.4|29308.9|29301.9|29323.9|29316.9|29303.9|29296.9|187
1612758600000|2021-02-08 04:30:00|29303.9|29296.9|29308.9|29301.9|29308.9|29301.9|29288.9|29281.9|275
1612758900000|2021-02-08 04:35:00|29303.9|29296.9|29273.9|29266.9|29308.9|29301.9|29263.9|29256.9|284
1612759200000|2021-02-08 04:40:00|29268.9|29261.9|29303.9|29296.9|29303.9|29296.9|29268.9|29261.9|190
1612759500000|2021-02-08 04:45:00|29301.4|29294.4|29323.9|29316.9|29323.9|29316.9|29293.9|29286.9|314
1612759800000|2021-02-08 04:50:00|29321.4|29314.4|29303.9|29296.9|29323.9|29316.9|29296.4|29289.4|243
1612760100000|2021-02-08 04:55:00|29301.4|29294.4|29293.9|29286.9|29308.9|29301.9|29278.9|29271.9|308
1612760400000|2021-02-08 05:00:00|29296.4|29289.4|29333.9|29326.9|29336.4|29329.4|29293.9|29286.9|585
1612760700000|2021-02-08 05:05:00|29331.4|29324.4|29318.9|29311.9|29333.9|29326.9|29311.4|29304.4|201
1612761000000|2021-02-08 05:10:00|29323.9|29316.9|29313.9|29306.9|29323.9|29316.9|29303.9|29296.9|242
1612761300000|2021-02-08 05:15:00|29311.4|29304.4|29338.9|29331.9|29341.4|29334.4|29311.4|29304.4|571
1612761600000|2021-02-08 05:20:00|29343.9|29336.9|29353.9|29346.9|29353.9|29346.9|29333.9|29326.9|381
1612761900000|2021-02-08 05:25:00|29348.9|29341.9|29341.4|29334.4|29356.4|29349.4|29338.9|29331.9|566
1612762200000|2021-02-08 05:30:00|29343.9|29336.9|29358.9|29351.9|29363.9|29356.9|29341.4|29334.4|677
1612762500000|2021-02-08 05:35:00|29361.4|29354.4|29351.4|29344.4|29363.9|29356.9|29348.9|29341.9|439
1612762800000|2021-02-08 05:40:00|29348.9|29341.9|29353.9|29346.9|29358.9|29351.9|29341.4|29334.4|479
1612763100000|2021-02-08 05:45:00|29348.9|29341.9|29348.9|29341.9|29358.9|29351.9|29333.9|29326.9|392
1612763400000|2021-02-08 05:50:00|29346.4|29339.4|29346.4|29339.4|29353.9|29346.9|29343.9|29336.9|349
1612763700000|2021-02-08 05:55:00|29348.9|29341.9|29388.9|29381.9|29393.9|29386.9|29343.9|29336.9|2100
1612764000000|2021-02-08 06:00:00|29383.9|29376.9|29378.9|29371.9|29403.9|29396.9|29373.9|29366.9|2969
1612764300000|2021-02-08 06:05:00|29373.9|29366.9|29408.9|29401.9|29413.9|29406.9|29373.9|29366.9|2638
1612764600000|2021-02-08 06:10:00|29411.4|29404.4|29421.4|29414.4|29438.9|29431.9|29403.9|29396.9|1146
1612764900000|2021-02-08 06:15:00|29423.9|29416.9|29393.9|29386.9|29428.9|29421.9|29393.9|29386.9|411
1612765200000|2021-02-08 06:20:00|29388.9|29381.9|29386.4|29379.4|29388.9|29381.9|29378.9|29371.9|287
1612765500000|2021-02-08 06:25:00|29388.9|29381.9|29388.9|29381.9|29396.4|29389.4|29386.4|29379.4|25
1612765800000|2021-02-08 06:30:00|29386.4|29379.4|29381.4|29374.4|29388.9|29381.9|29378.9|29371.9|7
1612766100000|2021-02-08 06:35:00|29376.4|29369.4|29381.4|29374.4|29381.4|29374.4|29376.4|29369.4|12
1612766400000|2021-02-08 06:40:00|29378.9|29371.9|29376.4|29369.4|29378.9|29371.9|29376.4|29369.4|7
1612766700000|2021-02-08 06:45:00|29373.9|29366.9|29371.4|29364.4|29376.4|29369.4|29368.9|29361.9|23
1612767000000|2021-02-08 06:50:00|29373.9|29366.9|29378.9|29371.9|29378.9|29371.9|29373.9|29366.9|12
1612767300000|2021-02-08 06:55:00|29381.4|29374.4|29376.4|29369.4|29388.9|29381.9|29376.4|29369.4|16
1612767600000|2021-02-08 07:00:00|29373.9|29366.9|29376.4|29369.4|29386.4|29379.4|29366.4|29359.4|45
1612767900000|2021-02-08 07:05:00|29378.9|29371.9|29373.9|29366.9|29378.9|29371.9|29368.9|29361.9|11
1612768200000|2021-02-08 07:10:00|29376.4|29369.4|29373.9|29366.9|29376.4|29369.4|29368.9|29361.9|17
1612768500000|2021-02-08 07:15:00|29368.9|29361.9|29358.9|29351.9|29373.9|29366.9|29358.9|29351.9|98
1612768800000|2021-02-08 07:20:00|29356.4|29349.4|29356.4|29349.4|29358.9|29351.9|29348.9|29341.9|37
1612769100000|2021-02-08 07:25:00|29353.9|29346.9|29351.4|29344.4|29366.4|29359.4|29348.9|29341.9|181
1612769400000|2021-02-08 07:30:00|29353.9|29346.9|29323.9|29316.9|29368.9|29361.9|29323.9|29316.9|265
1612769700000|2021-02-08 07:35:00|29321.4|29314.4|29326.4|29319.4|29333.9|29326.9|29318.9|29311.9|99
1612770000000|2021-02-08 07:40:00|29323.9|29316.9|29326.4|29319.4|29328.9|29321.9|29318.9|29311.9|122
1612770300000|2021-02-08 07:45:00|29323.9|29316.9|29341.4|29334.4|29341.4|29334.4|29318.9|29311.9|75
1612770600000|2021-02-08 07:50:00|29338.9|29331.9|29328.9|29321.9|29343.9|29336.9|29326.4|29319.4|50
1612770900000|2021-02-08 07:55:00|29323.9|29316.9|29331.4|29324.4|29331.4|29324.4|29308.9|29301.9|69
1612771200000|2021-02-08 08:00:00|29328.9|29321.9|29333.9|29326.9|29336.4|29329.4|29308.9|29301.9|138
1612771500000|2021-02-08 08:05:00|29328.9|29321.9|29318.9|29311.9|29343.9|29336.9|29303.9|29296.9|161
1612771800000|2021-02-08 08:10:00|29316.4|29309.4|29308.9|29301.9|29316.4|29309.4|29298.9|29291.9|139
1612772100000|2021-02-08 08:15:00|29311.4|29304.4|29298.9|29291.9|29318.9|29311.9|29288.9|29281.9|129
1612772400000|2021-02-08 08:20:00|29303.9|29296.9|29303.9|29296.9|29323.9|29316.9|29298.9|29291.9|74
1612772700000|2021-02-08 08:25:00|29308.9|29301.9|29321.4|29314.4|29328.9|29321.9|29301.4|29294.4|87
1612773000000|2021-02-08 08:30:00|29318.9|29311.9|29363.9|29356.9|29368.9|29361.9|29318.9|29311.9|350
1612773300000|2021-02-08 08:35:00|29358.9|29351.9|29338.9|29331.9|29358.9|29351.9|29333.9|29326.9|128
1612773600000|2021-02-08 08:40:00|29343.9|29336.9|29323.9|29316.9|29343.9|29336.9|29323.9|29316.9|91
1612773900000|2021-02-08 08:45:00|29321.4|29314.4|29318.9|29311.9|29328.9|29321.9|29313.9|29306.9|112
1612774200000|2021-02-08 08:50:00|29316.4|29309.4|29303.9|29296.9|29323.9|29316.9|29298.9|29291.9|174
1612774500000|2021-02-08 08:55:00|29301.4|29294.4|29313.9|29306.9|29313.9|29306.9|29288.9|29281.9|229
1612774800000|2021-02-08 09:00:00|29316.4|29309.4|29323.9|29316.9|29326.4|29319.4|29303.9|29296.9|261
1612775100000|2021-02-08 09:05:00|29318.9|29311.9|29333.9|29326.9|29341.4|29334.4|29318.9|29311.9|46
1612775400000|2021-02-08 09:10:00|29338.9|29331.9|29331.4|29324.4|29343.9|29336.9|29328.9|29321.9|68
1612775700000|2021-02-08 09:15:00|29333.9|29326.9|29328.9|29321.9|29338.9|29331.9|29328.9|29321.9|36
1612776000000|2021-02-08 09:20:00|29326.4|29319.4|29318.9|29311.9|29328.9|29321.9|29313.9|29306.9|39
1612776300000|2021-02-08 09:25:00|29321.4|29314.4|29301.4|29294.4|29323.9|29316.9|29298.9|29291.9|58
1612776600000|2021-02-08 09:30:00|29303.9|29296.9|29308.9|29301.9|29311.4|29304.4|29281.4|29274.4|200
1612776900000|2021-02-08 09:35:00|29313.9|29306.9|29313.9|29306.9|29313.9|29306.9|29303.9|29296.9|50
1612777200000|2021-02-08 09:40:00|29316.4|29309.4|29323.9|29316.9|29328.9|29321.9|29313.9|29306.9|24
1612777500000|2021-02-08 09:45:00|29321.4|29314.4|29348.9|29341.9|29348.9|29341.9|29318.9|29311.9|109
1612777800000|2021-02-08 09:50:00|29343.9|29336.9|29343.9|29336.9|29353.9|29346.9|29338.9|29331.9|80
1612778100000|2021-02-08 09:55:00|29341.4|29334.4|29343.9|29336.9|29346.4|29339.4|29338.9|29331.9|18
1612778400000|2021-02-08 10:00:00|29348.9|29341.9|29346.4|29339.4|29353.9|29346.9|29341.4|29334.4|113
1612778700000|2021-02-08 10:05:00|29348.9|29341.9|29353.9|29346.9|29358.9|29351.9|29343.9|29336.9|59
1612779000000|2021-02-08 10:10:00|29348.9|29341.9|29353.9|29346.9|29358.9|29351.9|29348.9|29341.9|53
1612779300000|2021-02-08 10:15:00|29351.4|29344.4|29358.9|29351.9|29358.9|29351.9|29348.9|29341.9|20
1612779600000|2021-02-08 10:20:00|29356.4|29349.4|29358.9|29351.9|29363.9|29356.9|29356.4|29349.4|42
1612779900000|2021-02-08 10:25:00|29356.4|29349.4|29358.9|29351.9|29363.9|29356.9|29348.9|29341.9|28
1612780200000|2021-02-08 10:30:00|29353.9|29346.9|29353.9|29346.9|29358.9|29351.9|29348.9|29341.9|13
1612780500000|2021-02-08 10:35:00|29351.4|29344.4|29358.9|29351.9|29358.9|29351.9|29348.9|29341.9|66
1612780800000|2021-02-08 10:40:00|29356.4|29349.4|29358.9|29351.9|29358.9|29351.9|29348.9|29341.9|74
1612781100000|2021-02-08 10:45:00|29356.4|29349.4|29353.9|29346.9|29356.4|29349.4|29346.4|29339.4|17
1612781400000|2021-02-08 10:50:00|29351.4|29344.4|29358.9|29351.9|29358.9|29351.9|29348.9|29341.9|20
1612781700000|2021-02-08 10:55:00|29363.9|29356.9|29358.9|29351.9|29363.9|29356.9|29356.4|29349.4|25
1612782000000|2021-02-08 11:00:00|29356.4|29349.4|29358.9|29351.9|29358.9|29351.9|29351.4|29344.4|20
1612782300000|2021-02-08 11:05:00|29361.4|29354.4|29358.9|29351.9|29363.9|29356.9|29353.9|29346.9|26
1612782600000|2021-02-08 11:10:00|29361.4|29354.4|29383.9|29376.9|29383.9|29376.9|29358.9|29351.9|87
1612782900000|2021-02-08 11:15:00|29381.4|29374.4|29388.9|29381.9|29388.9|29381.9|29368.9|29361.9|77
1612783200000|2021-02-08 11:20:00|29386.4|29379.4|29398.9|29391.9|29398.9|29391.9|29386.4|29379.4|28
1612783500000|2021-02-08 11:25:00|29396.4|29389.4|29398.9|29391.9|29398.9|29391.9|29393.9|29386.9|18
1612783800000|2021-02-08 11:30:00|29396.4|29389.4|29388.9|29381.9|29396.4|29389.4|29388.9|29381.9|20
1612784100000|2021-02-08 11:35:00|29383.9|29376.9|29383.9|29376.9|29388.9|29381.9|29381.4|29374.4|18
1612784400000|2021-02-08 11:40:00|29386.4|29379.4|29378.9|29371.9|29388.9|29381.9|29378.9|29371.9|16
1612784700000|2021-02-08 11:45:00|29381.4|29374.4|29383.9|29376.9|29388.9|29381.9|29378.9|29371.9|7
1612785000000|2021-02-08 11:50:00|29386.4|29379.4|29383.9|29376.9|29388.9|29381.9|29383.9|29376.9|32
1612785300000|2021-02-08 11:55:00|29378.9|29371.9|29388.9|29381.9|29388.9|29381.9|29378.9|29371.9|11
1612785600000|2021-02-08 12:00:00|29391.4|29384.4|29378.9|29371.9|29393.9|29386.9|29378.9|29371.9|14
1612785900000|2021-02-08 12:05:00|29376.4|29369.4|29378.9|29371.9|29381.4|29374.4|29373.9|29366.9|86
1612786200000|2021-02-08 12:10:00|29376.4|29369.4|29381.4|29374.4|29383.9|29376.9|29376.4|29369.4|31
1612786500000|2021-02-08 12:15:00|29378.9|29371.9|29386.4|29379.4|29388.9|29381.9|29376.4|29369.4|45
1612786800000|2021-02-08 12:20:00|29383.9|29376.9|29388.9|29381.9|29388.9|29381.9|29381.4|29374.4|7
1612787100000|2021-02-08 12:25:00|29386.4|29379.4|29388.9|29381.9|29388.9|29381.9|29386.4|29379.4|8
1612787400000|2021-02-08 12:30:00|29386.4|29379.4|29388.9|29381.9|29393.9|29386.9|29383.9|29376.9|25
1612787700000|2021-02-08 12:35:00|29386.4|29379.4|29391.4|29384.4|29391.4|29384.4|29383.9|29376.9|33
1612788000000|2021-02-08 12:40:00|29393.9|29386.9|29378.9|29371.9|29393.9|29386.9|29378.9|29371.9|17
1612788300000|2021-02-08 12:45:00|29383.9|29376.9|29383.9|29376.9|29386.4|29379.4|29378.9|29371.9|16
1612788600000|2021-02-08 12:50:00|29386.4|29379.4|29378.9|29371.9|29388.9|29381.9|29378.9|29371.9|35
1612788900000|2021-02-08 12:55:00|29381.4|29374.4|29383.9|29376.9|29388.9|29381.9|29378.9|29371.9|101
1612789200000|2021-02-08 13:00:00|29381.4|29374.4|29383.9|29376.9|29383.9|29376.9|29376.4|29369.4|43
1612789500000|2021-02-08 13:05:00|29386.4|29379.4|29398.9|29391.9|29398.9|29391.9|29383.9|29376.9|14
1612789800000|2021-02-08 13:10:00|29396.4|29389.4|29408.9|29401.9|29408.9|29401.9|29393.9|29386.9|41
1612790100000|2021-02-08 13:15:00|29413.9|29406.9|29423.9|29416.9|29423.9|29416.9|29408.9|29401.9|261
1612790400000|2021-02-08 13:20:00|29438.9|29431.9|29518.9|29511.9|29528.9|29521.9|29438.9|29431.9|1301
1612790700000|2021-02-08 13:25:00|29513.9|29506.9|29503.9|29496.9|29523.9|29516.9|29488.9|29481.9|295
1612791000000|2021-02-08 13:30:00|29501.4|29494.4|29508.9|29501.9|29513.9|29506.9|29488.9|29481.9|163
1612791300000|2021-02-08 13:35:00|29503.9|29496.9|29493.9|29486.9|29518.9|29511.9|29488.9|29481.9|141
1612791600000|2021-02-08 13:40:00|29498.9|29491.9|29543.9|29536.9|29543.9|29536.9|29493.9|29486.9|213
1612791900000|2021-02-08 13:45:00|29541.4|29534.4|29506.4|29499.4|29543.9|29536.9|29493.9|29486.9|199
1612792200000|2021-02-08 13:50:00|29508.9|29501.9|29508.9|29501.9|29513.9|29506.9|29501.4|29494.4|49
1612792500000|2021-02-08 13:55:00|29511.4|29504.4|29493.9|29486.9|29513.9|29506.9|29488.9|29481.9|108
1612792800000|2021-02-08 14:00:00|29498.9|29491.9|29503.9|29496.9|29503.9|29496.9|29493.9|29486.9|54
1612793100000|2021-02-08 14:05:00|29501.4|29494.4|29501.4|29494.4|29503.9|29496.9|29483.9|29476.9|71
1612793400000|2021-02-08 14:10:00|29503.9|29496.9|29496.4|29489.4|29503.9|29496.9|29491.4|29484.4|71
1612793700000|2021-02-08 14:15:00|29493.9|29486.9|29483.9|29476.9|29503.9|29496.9|29478.9|29471.9|78
1612794000000|2021-02-08 14:20:00|29478.9|29471.9|29478.9|29471.9|29483.9|29476.9|29468.9|29461.9|74
1612794300000|2021-02-08 14:25:00|29481.4|29474.4|29473.9|29466.9|29483.9|29476.9|29466.4|29459.4|72
1612794600000|2021-02-08 14:30:00|29476.4|29469.4|29498.9|29491.9|29503.9|29496.9|29468.9|29461.9|300
1612794900000|2021-02-08 14:35:00|29501.4|29494.4|29478.9|29471.9|29518.9|29511.9|29468.9|29461.9|218
1612795200000|2021-02-08 14:40:00|29483.9|29476.9|29483.9|29476.9|29498.9|29491.9|29473.9|29466.9|219
1612795500000|2021-02-08 14:45:00|29486.4|29479.4|29488.9|29481.9|29498.9|29491.9|29473.9|29466.9|149
1612795800000|2021-02-08 14:50:00|29493.9|29486.9|29496.4|29489.4|29508.9|29501.9|29493.9|29486.9|168
1612796100000|2021-02-08 14:55:00|29498.9|29491.9|29508.9|29501.9|29523.9|29516.9|29493.9|29486.9|227
1612796400000|2021-02-08 15:00:00|29503.9|29496.9|29523.9|29516.9|29523.9|29516.9|29488.9|29481.9|304
1612796700000|2021-02-08 15:05:00|29526.4|29519.4|29528.9|29521.9|29528.9|29521.9|29513.9|29506.9|160
1612797000000|2021-02-08 15:10:00|29526.4|29519.4|29508.9|29501.9|29528.9|29521.9|29488.9|29481.9|156
1612797300000|2021-02-08 15:15:00|29503.9|29496.9|29518.9|29511.9|29523.9|29516.9|29503.9|29496.9|125
1612797600000|2021-02-08 15:20:00|29516.4|29509.4|29488.9|29481.9|29521.4|29514.4|29488.9|29481.9|137
1612797900000|2021-02-08 15:25:00|29486.4|29479.4|29483.9|29476.9|29498.9|29491.9|29478.9|29471.9|198
1612798200000|2021-02-08 15:30:00|29481.4|29474.4|29478.9|29471.9|29493.9|29486.9|29468.9|29461.9|170
1612798500000|2021-02-08 15:35:00|29473.9|29466.9|29478.9|29471.9|29483.9|29476.9|29463.9|29456.9|165
1612798800000|2021-02-08 15:40:00|29481.4|29474.4|29483.9|29476.9|29483.9|29476.9|29476.4|29469.4|28
1612799100000|2021-02-08 15:45:00|29478.9|29471.9|29481.4|29474.4|29488.9|29481.9|29473.9|29466.9|185
1612799400000|2021-02-08 15:50:00|29483.9|29476.9|29458.9|29451.9|29483.9|29476.9|29453.9|29446.9|297
1612799700000|2021-02-08 15:55:00|29453.9|29446.9|29453.9|29446.9|29458.9|29451.9|29443.9|29436.9|264
1612800000000|2021-02-08 16:00:00|29456.4|29449.4|29448.9|29441.9|29461.4|29454.4|29441.4|29434.4|145
1612800300000|2021-02-08 16:05:00|29446.4|29439.4|29438.9|29431.9|29448.9|29441.9|29433.9|29426.9|156
1612800600000|2021-02-08 16:10:00|29443.9|29436.9|29418.9|29411.9|29443.9|29436.9|29411.4|29404.4|218
1612800900000|2021-02-08 16:15:00|29413.9|29406.9|29428.9|29421.9|29428.9|29421.9|29413.9|29406.9|106
1612801200000|2021-02-08 16:20:00|29423.9|29416.9|29458.9|29451.9|29458.9|29451.9|29423.9|29416.9|168
1612801500000|2021-02-08 16:25:00|29453.9|29446.9|29458.9|29451.9|29458.9|29451.9|29448.9|29441.9|102
1612801800000|2021-02-08 16:30:00|29461.4|29454.4|29453.9|29446.9|29463.9|29456.9|29443.9|29436.9|321
1612802100000|2021-02-08 16:35:00|29451.4|29444.4|29418.9|29411.9|29451.4|29444.4|29408.9|29401.9|313
1612802400000|2021-02-08 16:40:00|29421.4|29414.4|29413.9|29406.9|29423.9|29416.9|29408.9|29401.9|226
1612802700000|2021-02-08 16:45:00|29411.4|29404.4|29443.9|29436.9|29443.9|29436.9|29411.4|29404.4|260
1612803000000|2021-02-08 16:50:00|29446.4|29439.4|29443.9|29436.9|29453.9|29446.9|29443.9|29436.9|95
1612803300000|2021-02-08 16:55:00|29441.4|29434.4|29448.9|29441.9|29453.9|29446.9|29438.9|29431.9|113
1612803600000|2021-02-08 17:00:00|29453.9|29446.9|29453.9|29446.9|29456.4|29449.4|29443.9|29436.9|83
1612803900000|2021-02-08 17:05:00|29456.4|29449.4|29458.9|29451.9|29461.4|29454.4|29448.9|29441.9|49
1612804200000|2021-02-08 17:10:00|29463.9|29456.9|29468.9|29461.9|29468.9|29461.9|29453.9|29446.9|57
1612804500000|2021-02-08 17:15:00|29471.4|29464.4|29473.9|29466.9|29476.4|29469.4|29463.9|29456.9|132
1612804800000|2021-02-08 17:20:00|29468.9|29461.9|29478.9|29471.9|29483.9|29476.9|29463.9|29456.9|195
1612805100000|2021-02-08 17:25:00|29476.4|29469.4|29481.4|29474.4|29481.4|29474.4|29473.9|29466.9|51
1612805400000|2021-02-08 17:30:00|29478.9|29471.9|29468.9|29461.9|29483.9|29476.9|29468.9|29461.9|60
1612805700000|2021-02-08 17:35:00|29473.9|29466.9|29463.9|29456.9|29473.9|29466.9|29458.9|29451.9|23
1612806000000|2021-02-08 17:40:00|29468.9|29461.9|29468.9|29461.9|29473.9|29466.9|29466.4|29459.4|85
1612806300000|2021-02-08 17:45:00|29473.9|29466.9|29478.9|29471.9|29483.9|29476.9|29468.9|29461.9|57
1612806600000|2021-02-08 17:50:00|29473.9|29466.9|29473.9|29466.9|29483.9|29476.9|29473.9|29466.9|27
1612806900000|2021-02-08 17:55:00|29468.9|29461.9|29453.9|29446.9|29468.9|29461.9|29448.9|29441.9|43
1612807200000|2021-02-08 18:00:00|29451.4|29444.4|29453.9|29446.9|29453.9|29446.9|29448.9|29441.9|48
1612807500000|2021-02-08 18:05:00|29451.4|29444.4|29463.9|29456.9|29468.9|29461.9|29448.9|29441.9|36
1612807800000|2021-02-08 18:10:00|29466.4|29459.4|29463.9|29456.9|29468.9|29461.9|29461.4|29454.4|35
1612808100000|2021-02-08 18:15:00|29468.9|29461.9|29468.9|29461.9|29473.9|29466.9|29468.9|29461.9|20
1612808400000|2021-02-08 18:20:00|29466.4|29459.4|29478.9|29471.9|29478.9|29471.9|29463.9|29456.9|48
1612808700000|2021-02-08 18:25:00|29473.9|29466.9|29473.9|29466.9|29478.9|29471.9|29468.9|29461.9|50
1612809000000|2021-02-08 18:30:00|29471.4|29464.4|29478.9|29471.9|29481.4|29474.4|29471.4|29464.4|34
1612809300000|2021-02-08 18:35:00|29483.9|29476.9|29483.9|29476.9|29483.9|29476.9|29478.9|29471.9|26
1612809600000|2021-02-08 18:40:00|29486.4|29479.4|29483.9|29476.9|29486.4|29479.4|29478.9|29471.9|20
1612809900000|2021-02-08 18:45:00|29481.4|29474.4|29473.9|29466.9|29481.4|29474.4|29473.9|29466.9|7
1612810200000|2021-02-08 18:50:00|29471.4|29464.4|29446.4|29439.4|29473.9|29466.9|29443.9|29436.9|156
1612810500000|2021-02-08 18:55:00|29443.9|29436.9|29453.9|29446.9|29458.9|29451.9|29443.9|29436.9|33
1612810800000|2021-02-08 19:00:00|29456.4|29449.4|29463.9|29456.9|29463.9|29456.9|29456.4|29449.4|21
1612811100000|2021-02-08 19:05:00|29461.4|29454.4|29458.9|29451.9|29461.4|29454.4|29458.9|29451.9|11
1612811400000|2021-02-08 19:10:00|29456.4|29449.4|29458.9|29451.9|29458.9|29451.9|29453.9|29446.9|13
1612811700000|2021-02-08 19:15:00|29461.4|29454.4|29458.9|29451.9|29463.9|29456.9|29456.4|29449.4|44
1612812000000|2021-02-08 19:20:00|29461.4|29454.4|29458.9|29451.9|29463.9|29456.9|29458.9|29451.9|41
1612812300000|2021-02-08 19:25:00|29453.9|29446.9|29453.9|29446.9|29458.9|29451.9|29448.9|29441.9|51
1612812600000|2021-02-08 19:30:00|29456.4|29449.4|29453.9|29446.9|29458.9|29451.9|29453.9|29446.9|44
1612812900000|2021-02-08 19:35:00|29458.9|29451.9|29453.9|29446.9|29458.9|29451.9|29453.9|29446.9|20
1612813200000|2021-02-08 19:40:00|29458.9|29451.9|29458.9|29451.9|29458.9|29451.9|29456.4|29449.4|20
1612813500000|2021-02-08 19:45:00|29453.9|29446.9|29448.9|29441.9|29453.9|29446.9|29448.9|29441.9|49
1612813800000|2021-02-08 19:50:00|29453.9|29446.9|29453.9|29446.9|29453.9|29446.9|29448.9|29441.9|33
1612814100000|2021-02-08 19:55:00|29448.9|29441.9|29453.9|29446.9|29456.4|29449.4|29448.9|29441.9|33
1612814400000|2021-02-08 20:00:00|29458.9|29451.9|29453.9|29446.9|29458.9|29451.9|29448.9|29441.9|64
1612814700000|2021-02-08 20:05:00|29448.9|29441.9|29448.9|29441.9|29453.9|29446.9|29448.9|29441.9|44
1612815000000|2021-02-08 20:10:00|29451.4|29444.4|29448.9|29441.9|29453.9|29446.9|29448.9|29441.9|39
1612815300000|2021-02-08 20:15:00|29443.9|29436.9|29448.9|29441.9|29458.9|29451.9|29443.9|29436.9|167
1612815600000|2021-02-08 20:20:00|29453.9|29446.9|29458.9|29451.9|29458.9|29451.9|29448.9|29441.9|83
1612815900000|2021-02-08 20:25:00|29453.9|29446.9|29448.9|29441.9|29458.9|29451.9|29443.9|29436.9|112
1612816200000|2021-02-08 20:30:00|29453.9|29446.9|29443.9|29436.9|29463.9|29456.9|29443.9|29436.9|132
1612816500000|2021-02-08 20:35:00|29441.4|29434.4|29448.9|29441.9|29448.9|29441.9|29441.4|29434.4|65
1612816800000|2021-02-08 20:40:00|29446.4|29439.4|29453.9|29446.9|29453.9|29446.9|29446.4|29439.4|40
1612817100000|2021-02-08 20:45:00|29448.9|29441.9|29438.9|29431.9|29453.9|29446.9|29433.9|29426.9|168
1612817400000|2021-02-08 20:50:00|29441.4|29434.4|29448.9|29441.9|29458.9|29451.9|29433.9|29426.9|342
1612817700000|2021-02-08 20:55:00|29443.9|29436.9|29463.9|29456.9|29463.9|29456.9|29408.9|29401.9|483
1612818000000|2021-02-08 21:00:00|29458.9|29451.9|29458.9|29451.9|29476.4|29469.4|29451.4|29444.4|162
1612818300000|2021-02-08 21:05:00|29456.4|29449.4|29453.9|29446.9|29456.4|29449.4|29448.9|29441.9|12
1612818600000|2021-02-08 21:10:00|29461.4|29454.4|29490.4|29475.4|29495.4|29484.4|29461.4|29454.4|47
1612818900000|2021-02-08 21:15:00|29487.9|29472.9|29477.9|29462.9|29487.9|29472.9|29470.4|29455.4|49
1612819200000|2021-02-08 21:20:00|29482.9|29467.9|29477.9|29462.9|29482.9|29467.9|29475.4|29460.4|6
1612819500000|2021-02-08 21:25:00|29480.4|29465.4|29480.4|29465.4|29480.4|29465.4|29480.4|29465.4|3
1612819800000|2021-02-08 21:30:00|29477.9|29462.9|29485.4|29470.4|29485.4|29470.4|29477.9|29462.9|5
1612820400000|2021-02-08 21:40:00|29487.9|29472.9|29490.4|29475.4|29492.9|29477.9|29485.4|29470.4|7
1612820700000|2021-02-08 21:45:00|29482.9|29467.9|29465.4|29450.4|29485.4|29470.4|29465.4|29450.4|140
1612821000000|2021-02-08 21:50:00|29462.9|29447.9|29482.9|29467.9|29482.9|29467.9|29462.9|29447.9|17
1612821300000|2021-02-08 21:55:00|29485.4|29470.4|29492.7|29462.7|29493.1|29470.4|29475.4|29460.4|15
1612821600000|2021-02-08 22:00:00|29492.5|29462.5|29491.8|29461.8|29492.5|29462.5|29490.1|29460.1|0
1612821900000|2021-02-08 22:05:00|29491.6|29461.6|29490.2|29460.2|29491.6|29461.6|29489.5|29459.5|0
1612822200000|2021-02-08 22:10:00|29490.8|29460.8|29489.4|29459.4|29491.4|29461.4|29489.2|29459.2|0
1612822500000|2021-02-08 22:15:00|29488.3|29458.3|29489.2|29459.2|29492.9|29462.9|29488.3|29458.3|0
1612822800000|2021-02-08 22:20:00|29489|29459|29487.1|29457.1|29489.4|29459.4|29487.1|29457.1|0
1612823100000|2021-02-08 22:25:00|29486.9|29456.9|29484|29454|29488.9|29458.9|29483.4|29453.4|0
1612823400000|2021-02-08 22:30:00|29484.8|29454.8|29487.4|29457.4|29487.4|29457.4|29484.8|29454.8|0
1612823700000|2021-02-08 22:35:00|29484.7|29454.7|29481.7|29451.7|29484.7|29454.7|29479.4|29449.4|0
1612824000000|2021-02-08 22:40:00|29481.8|29451.8|29481.7|29451.7|29482.6|29452.6|29481.7|29451.7|0
1612824300000|2021-02-08 22:45:00|29480.6|29450.6|29483|29453|29483|29453|29479.9|29449.9|0
1612824600000|2021-02-08 22:50:00|29483.2|29453.2|29483.8|29453.8|29484.2|29454.2|29482.7|29452.7|0
1612824900000|2021-02-08 22:55:00|29484.4|29454.4|29504.9|29474.9|29504.9|29474.9|29484.2|29454.2|0
1612825200000|2021-02-08 23:00:00|29505.2|29475.2|29497.9|29482.9|29519.7|29502.9|29492.9|29475.2|43
1612825500000|2021-02-08 23:05:00|29495.4|29480.4|29497.9|29482.9|29505.4|29490.4|29495.4|29480.4|12
1612825800000|2021-02-08 23:10:00|29492.9|29477.9|29487.9|29472.9|29502.9|29487.9|29485.4|29470.4|49
1612826100000|2021-02-08 23:15:00|29485.4|29470.4|29472.9|29457.9|29485.4|29470.4|29467.9|29452.9|43
1612826400000|2021-02-08 23:20:00|29475.4|29460.4|29475.4|29460.4|29477.9|29462.9|29467.9|29452.9|54
1612826700000|2021-02-08 23:25:00|29472.9|29457.9|29475.4|29460.4|29482.9|29467.9|29472.9|29457.9|28
1612827000000|2021-02-08 23:30:00|29471.4|29464.4|29513.9|29506.9|29516.4|29509.4|29471.4|29464.4|15385
1612827300000|2021-02-08 23:35:00|29518.9|29511.9|29503.9|29496.9|29528.9|29521.9|29498.9|29491.9|75
1612827600000|2021-02-08 23:40:00|29506.4|29499.4|29486.4|29479.4|29508.9|29501.9|29478.9|29471.9|256
1612827900000|2021-02-08 23:45:00|29483.9|29476.9|29528.9|29521.9|29538.9|29531.9|29471.4|29464.4|394
1612828200000|2021-02-08 23:50:00|29526.4|29519.4|29522.2|29515.2|29541.4|29534.4|29513.9|29506.9|247
1612828500000|2021-02-08 23:55:00|29519.7|29512.7|29524.7|29517.7|29534.7|29527.7|29517.2|29510.2|300
1612828800000|2021-02-09 00:00:00|29517.2|29510.2|29464.7|29457.7|29524.7|29517.7|29437.2|29430.2|1766
1612829100000|2021-02-09 00:05:00|29467.2|29460.2|29484.7|29477.7|29499.7|29492.7|29454.7|29447.7|1238
1612829400000|2021-02-09 00:10:00|29482.2|29475.2|29449.7|29442.7|29489.7|29482.7|29429.7|29422.7|1063
1612829700000|2021-02-09 00:15:00|29454.7|29447.7|29429.7|29422.7|29474.7|29467.7|29404.7|29397.7|1004
1612830000000|2021-02-09 00:20:00|29424.7|29417.7|29424.7|29417.7|29439.7|29432.7|29412.2|29405.2|613
1612830300000|2021-02-09 00:25:00|29427.2|29420.2|29362.2|29355.2|29434.7|29427.7|29354.7|29347.7|847
1612830600000|2021-02-09 00:30:00|29364.7|29357.7|29419.7|29412.7|29439.7|29432.7|29364.7|29357.7|864
1612830900000|2021-02-09 00:35:00|29417.2|29410.2|29439.7|29432.7|29449.7|29442.7|29414.7|29407.7|353
1612831200000|2021-02-09 00:40:00|29434.7|29427.7|29449.7|29442.7|29459.7|29452.7|29429.7|29422.7|308
1612831500000|2021-02-09 00:45:00|29452.2|29445.2|29469.7|29462.7|29494.7|29487.7|29449.7|29442.7|411
1612831800000|2021-02-09 00:50:00|29472.2|29465.2|29569.7|29562.7|29572.2|29565.2|29469.7|29462.7|1200
1612832100000|2021-02-09 00:55:00|29564.7|29557.7|29574.7|29567.7|29599.7|29592.7|29549.7|29542.7|778
1612832400000|2021-02-09 01:00:00|29569.7|29562.7|29504.7|29497.7|29574.7|29567.7|29504.7|29497.7|708
1612832700000|2021-02-09 01:05:00|29502.2|29495.2|29489.7|29482.7|29529.7|29522.7|29489.7|29482.7|489
1612833000000|2021-02-09 01:10:00|29487.2|29480.2|29454.7|29447.7|29504.7|29497.7|29439.7|29432.7|832
1612833300000|2021-02-09 01:15:00|29452.2|29445.2|29459.7|29452.7|29464.7|29457.7|29434.7|29427.7|277
1612833600000|2021-02-09 01:20:00|29462.2|29455.2|29464.7|29457.7|29479.7|29472.7|29454.7|29447.7|288
1612833900000|2021-02-09 01:25:00|29467.2|29460.2|29469.7|29462.7|29479.7|29472.7|29432.2|29425.2|290
1612834200000|2021-02-09 01:30:00|29474.7|29467.7|29459.7|29452.7|29489.7|29482.7|29439.7|29432.7|535
1612834500000|2021-02-09 01:35:00|29457.2|29450.2|29474.7|29467.7|29489.7|29482.7|29457.2|29450.2|400
1612834800000|2021-02-09 01:40:00|29469.7|29462.7|29484.7|29477.7|29489.7|29482.7|29459.7|29452.7|194
1612835100000|2021-02-09 01:45:00|29487.2|29480.2|29499.7|29492.7|29504.7|29497.7|29479.7|29472.7|189
1612835400000|2021-02-09 01:50:00|29497.2|29490.2|29544.7|29537.7|29549.7|29542.7|29489.7|29482.7|624
1612835700000|2021-02-09 01:55:00|29547.2|29540.2|29519.7|29512.7|29547.2|29540.2|29509.7|29502.7|265
1612836000000|2021-02-09 02:00:00|29522.2|29515.2|29524.7|29517.7|29529.7|29522.7|29504.7|29497.7|148
1612836300000|2021-02-09 02:05:00|29522.2|29515.2|29499.7|29492.7|29524.7|29517.7|29499.7|29492.7|169
1612836600000|2021-02-09 02:10:00|29502.2|29495.2|29502.2|29495.2|29514.7|29507.7|29499.7|29492.7|114
1612836900000|2021-02-09 02:15:00|29504.7|29497.7|29517.2|29510.2|29524.7|29517.7|29499.7|29492.7|129
1612837200000|2021-02-09 02:20:00|29514.7|29507.7|29524.7|29517.7|29532.2|29525.2|29512.2|29505.2|95
1612837500000|2021-02-09 02:25:00|29522.2|29515.2|29509.7|29502.7|29522.2|29515.2|29494.7|29487.7|354
1612837800000|2021-02-09 02:30:00|29512.2|29505.2|29512.2|29505.2|29519.7|29512.7|29509.7|29502.7|129
1612838100000|2021-02-09 02:35:00|29509.7|29502.7|29494.7|29487.7|29512.2|29505.2|29492.2|29485.2|220
1612838400000|2021-02-09 02:40:00|29499.7|29492.7|29477.2|29470.2|29499.7|29492.7|29474.7|29467.7|144
1612838700000|2021-02-09 02:45:00|29479.7|29472.7|29474.7|29467.7|29484.7|29477.7|29469.7|29462.7|139
1612839000000|2021-02-09 02:50:00|29472.2|29465.2|29464.7|29457.7|29474.7|29467.7|29464.7|29457.7|148
1612839300000|2021-02-09 02:55:00|29469.7|29462.7|29472.2|29465.2|29474.7|29467.7|29464.7|29457.7|55
1612839600000|2021-02-09 03:00:00|29474.7|29467.7|29462.2|29455.2|29474.7|29467.7|29454.7|29447.7|164
1612839900000|2021-02-09 03:05:00|29459.7|29452.7|29459.7|29452.7|29469.7|29462.7|29457.2|29450.2|91
1612840200000|2021-02-09 03:10:00|29462.2|29455.2|29462.2|29455.2|29464.7|29457.7|29454.7|29447.7|84
1612840500000|2021-02-09 03:15:00|29464.7|29457.7|29439.7|29432.7|29464.7|29457.7|29434.7|29427.7|200
1612840800000|2021-02-09 03:20:00|29444.7|29437.7|29434.7|29427.7|29444.7|29437.7|29429.7|29422.7|72
1612841100000|2021-02-09 03:25:00|29437.2|29430.2|29444.7|29437.7|29444.7|29437.7|29427.2|29420.2|99
1612841400000|2021-02-09 03:30:00|29442.2|29435.2|29419.7|29412.7|29447.2|29440.2|29417.2|29410.2|319
1612841700000|2021-02-09 03:35:00|29422.2|29415.2|29439.7|29432.7|29474.7|29467.7|29419.7|29412.7|337
1612842000000|2021-02-09 03:40:00|29437.2|29430.2|29429.7|29422.7|29437.2|29430.2|29414.7|29407.7|171
1612842300000|2021-02-09 03:45:00|29432.2|29425.2|29399.7|29392.7|29439.7|29432.7|29387.2|29380.2|452
1612842600000|2021-02-09 03:50:00|29402.2|29395.2|29424.7|29417.7|29437.2|29430.2|29394.7|29387.7|267
1612842900000|2021-02-09 03:55:00|29427.2|29420.2|29449.7|29442.7|29452.2|29445.2|29427.2|29420.2|239
1612843200000|2021-02-09 04:00:00|29444.7|29437.7|29452.2|29445.2|29467.2|29460.2|29444.7|29437.7|165
1612843500000|2021-02-09 04:05:00|29454.7|29447.7|29454.7|29447.7|29464.7|29457.7|29444.7|29437.7|110
1612843800000|2021-02-09 04:10:00|29457.2|29450.2|29439.7|29432.7|29459.7|29452.7|29434.7|29427.7|146
1612844100000|2021-02-09 04:15:00|29444.7|29437.7|29442.2|29435.2|29464.7|29457.7|29439.7|29432.7|239
1612844400000|2021-02-09 04:20:00|29439.7|29432.7|29409.7|29402.7|29444.7|29437.7|29409.7|29402.7|303
1612844700000|2021-02-09 04:25:00|29407.2|29400.2|29404.7|29397.7|29414.7|29407.7|29394.7|29387.7|446
1612845000000|2021-02-09 04:30:00|29399.7|29392.7|29407.2|29400.2|29419.7|29412.7|29389.7|29382.7|238
1612845300000|2021-02-09 04:35:00|29409.7|29402.7|29414.7|29407.7|29417.2|29410.2|29399.7|29392.7|102
1612845600000|2021-02-09 04:40:00|29417.2|29410.2|29424.7|29417.7|29439.7|29432.7|29414.7|29407.7|223
1612845900000|2021-02-09 04:45:00|29419.7|29412.7|29419.7|29412.7|29437.2|29430.2|29414.7|29407.7|113
1612846200000|2021-02-09 04:50:00|29414.7|29407.7|29407.2|29400.2|29419.7|29412.7|29399.7|29392.7|99
1612846500000|2021-02-09 04:55:00|29409.7|29402.7|29429.7|29422.7|29429.7|29422.7|29409.7|29402.7|53
1612846800000|2021-02-09 05:00:00|29434.7|29427.7|29439.7|29432.7|29439.7|29432.7|29419.7|29412.7|225
1612847100000|2021-02-09 05:05:00|29442.2|29435.2|29429.7|29422.7|29447.2|29440.2|29429.7|29422.7|150
1612847400000|2021-02-09 05:10:00|29424.7|29417.7|29449.7|29442.7|29449.7|29442.7|29424.7|29417.7|193
1612847700000|2021-02-09 05:15:00|29454.7|29447.7|29469.7|29462.7|29474.7|29467.7|29444.7|29437.7|575
1612848000000|2021-02-09 05:20:00|29464.7|29457.7|29479.7|29472.7|29479.7|29472.7|29454.7|29447.7|346
1612848300000|2021-02-09 05:25:00|29477.2|29470.2|29479.7|29472.7|29484.7|29477.7|29464.7|29457.7|231
1612848600000|2021-02-09 05:30:00|29477.2|29470.2|29509.7|29502.7|29522.2|29515.2|29474.7|29467.7|515
1612848900000|2021-02-09 05:35:00|29507.2|29500.2|29499.7|29492.7|29532.2|29525.2|29494.7|29487.7|575
1612849200000|2021-02-09 05:40:00|29502.2|29495.2|29504.7|29497.7|29509.7|29502.7|29494.7|29487.7|197
1612849500000|2021-02-09 05:45:00|29502.2|29495.2|29514.7|29507.7|29514.7|29507.7|29499.7|29492.7|193
1612849800000|2021-02-09 05:50:00|29519.7|29512.7|29514.7|29507.7|29529.7|29522.7|29504.7|29497.7|494
1612850100000|2021-02-09 05:55:00|29509.7|29502.7|29524.7|29517.7|29539.7|29532.7|29509.7|29502.7|1313
1612850400000|2021-02-09 06:00:00|29509.7|29502.7|29494.7|29487.7|29534.7|29527.7|29489.7|29482.7|2463
1612850700000|2021-02-09 06:05:00|29499.7|29492.7|29504.7|29497.7|29504.7|29497.7|29479.7|29472.7|1499
1612851000000|2021-02-09 06:10:00|29509.7|29502.7|29509.7|29502.7|29524.7|29517.7|29499.7|29492.7|664
1612851300000|2021-02-09 06:15:00|29504.7|29497.7|29499.7|29492.7|29514.7|29507.7|29497.2|29490.2|235
1612851600000|2021-02-09 06:20:00|29504.7|29497.7|29487.2|29480.2|29504.7|29497.7|29479.7|29472.7|176
1612851900000|2021-02-09 06:25:00|29484.7|29477.7|29494.7|29487.7|29494.7|29487.7|29484.7|29477.7|26
1612852200000|2021-02-09 06:30:00|29489.7|29482.7|29489.7|29482.7|29489.7|29482.7|29479.7|29472.7|40
1612852500000|2021-02-09 06:35:00|29494.7|29487.7|29482.2|29475.2|29494.7|29487.7|29482.2|29475.2|11
1612852800000|2021-02-09 06:40:00|29484.7|29477.7|29497.2|29490.2|29497.2|29490.2|29484.7|29477.7|38
1612853100000|2021-02-09 06:45:00|29494.7|29487.7|29489.7|29482.7|29494.7|29487.7|29489.7|29482.7|9
1612853400000|2021-02-09 06:50:00|29492.2|29485.2|29482.2|29475.2|29492.2|29485.2|29482.2|29475.2|17
1612853700000|2021-02-09 06:55:00|29479.7|29472.7|29477.2|29470.2|29484.7|29477.7|29469.7|29462.7|48
1612854000000|2021-02-09 07:00:00|29474.7|29467.7|29464.7|29457.7|29474.7|29467.7|29462.2|29455.2|62
1612854300000|2021-02-09 07:05:00|29467.2|29460.2|29457.2|29450.2|29469.7|29462.7|29457.2|29450.2|3
1612854600000|2021-02-09 07:10:00|29459.7|29452.7|29472.2|29465.2|29479.7|29472.7|29459.7|29452.7|237
1612854900000|2021-02-09 07:15:00|29469.7|29462.7|29489.7|29482.7|29489.7|29482.7|29467.2|29460.2|129
1612855200000|2021-02-09 07:20:00|29494.7|29487.7|29484.7|29477.7|29494.7|29487.7|29484.7|29477.7|54
1612855500000|2021-02-09 07:25:00|29489.7|29482.7|29487.2|29480.2|29497.2|29490.2|29484.7|29477.7|45
1612855800000|2021-02-09 07:30:00|29484.7|29477.7|29479.7|29472.7|29489.7|29482.7|29472.2|29465.2|117
1612856100000|2021-02-09 07:35:00|29474.7|29467.7|29464.7|29457.7|29479.7|29472.7|29454.7|29447.7|61
1612856400000|2021-02-09 07:40:00|29469.7|29462.7|29484.7|29477.7|29484.7|29477.7|29469.7|29462.7|31
1612856700000|2021-02-09 07:45:00|29482.2|29475.2|29479.7|29472.7|29494.7|29487.7|29477.2|29470.2|114
1612857000000|2021-02-09 07:50:00|29477.2|29470.2|29484.7|29477.7|29487.2|29480.2|29474.7|29467.7|21
1612857300000|2021-02-09 07:55:00|29482.2|29475.2|29487.2|29480.2|29489.7|29482.7|29479.7|29472.7|20
1612857600000|2021-02-09 08:00:00|29484.7|29477.7|29464.7|29457.7|29489.7|29482.7|29464.7|29457.7|59
1612857900000|2021-02-09 08:05:00|29459.7|29452.7|29477.2|29470.2|29477.2|29470.2|29452.2|29445.2|108
1612858200000|2021-02-09 08:10:00|29479.7|29472.7|29469.7|29462.7|29482.2|29475.2|29464.7|29457.7|44
1612858500000|2021-02-09 08:15:00|29472.2|29465.2|29489.7|29482.7|29492.2|29485.2|29469.7|29462.7|84
1612858800000|2021-02-09 08:20:00|29487.2|29480.2|29494.7|29487.7|29499.7|29492.7|29484.7|29477.7|91
1612859100000|2021-02-09 08:25:00|29497.2|29490.2|29499.7|29492.7|29499.7|29492.7|29489.7|29482.7|105
1612859400000|2021-02-09 08:30:00|29497.2|29490.2|29504.7|29497.7|29519.7|29512.7|29494.7|29487.7|139
1612859700000|2021-02-09 08:35:00|29502.2|29495.2|29489.7|29482.7|29509.7|29502.7|29484.7|29477.7|86
1612860000000|2021-02-09 08:40:00|29492.2|29485.2|29482.2|29475.2|29492.2|29485.2|29479.7|29472.7|81
1612860300000|2021-02-09 08:45:00|29484.7|29477.7|29494.7|29487.7|29502.2|29495.2|29479.7|29472.7|18
1612860600000|2021-02-09 08:50:00|29497.2|29490.2|29479.7|29472.7|29497.2|29490.2|29477.2|29470.2|31
1612860900000|2021-02-09 08:55:00|29477.2|29470.2|29477.2|29470.2|29484.7|29477.7|29472.2|29465.2|68
1612861200000|2021-02-09 09:00:00|29474.7|29467.7|29474.7|29467.7|29479.7|29472.7|29469.7|29462.7|18
1612861500000|2021-02-09 09:05:00|29472.2|29465.2|29444.7|29437.7|29474.7|29467.7|29444.7|29437.7|79
1612861800000|2021-02-09 09:10:00|29442.2|29435.2|29449.7|29442.7|29454.7|29447.7|29439.7|29432.7|53
1612862100000|2021-02-09 09:15:00|29447.2|29440.2|29429.7|29422.7|29449.7|29442.7|29429.7|29422.7|124
1612862400000|2021-02-09 09:20:00|29434.7|29427.7|29429.7|29422.7|29434.7|29427.7|29419.7|29412.7|211
1612862700000|2021-02-09 09:25:00|29432.2|29425.2|29442.2|29435.2|29444.7|29437.7|29429.7|29422.7|80
1612863000000|2021-02-09 09:30:00|29444.7|29437.7|29429.7|29422.7|29444.7|29437.7|29424.7|29417.7|45
1612863300000|2021-02-09 09:35:00|29427.2|29420.2|29424.7|29417.7|29434.7|29427.7|29424.7|29417.7|130
1612863600000|2021-02-09 09:40:00|29422.2|29415.2|29429.7|29422.7|29434.7|29427.7|29419.7|29412.7|53
1612863900000|2021-02-09 09:45:00|29427.2|29420.2|29439.7|29432.7|29444.7|29437.7|29427.2|29420.2|24
1612864200000|2021-02-09 09:50:00|29444.7|29437.7|29442.2|29435.2|29444.7|29437.7|29434.7|29427.7|28
1612864500000|2021-02-09 09:55:00|29444.7|29437.7|29434.7|29427.7|29444.7|29437.7|29429.7|29422.7|56
1612864800000|2021-02-09 10:00:00|29432.2|29425.2|29439.7|29432.7|29439.7|29432.7|29429.7|29422.7|103
1612865100000|2021-02-09 10:05:00|29437.2|29430.2|29439.7|29432.7|29442.2|29435.2|29437.2|29430.2|21
1612865400000|2021-02-09 10:10:00|29444.7|29437.7|29434.7|29427.7|29444.7|29437.7|29434.7|29427.7|35
1612865700000|2021-02-09 10:15:00|29437.2|29430.2|29439.7|29432.7|29439.7|29432.7|29434.7|29427.7|30
1612866000000|2021-02-09 10:20:00|29434.7|29427.7|29434.7|29427.7|29434.7|29427.7|29429.7|29422.7|16
1612866300000|2021-02-09 10:25:00|29432.2|29425.2|29424.7|29417.7|29437.2|29430.2|29422.2|29415.2|41
1612866600000|2021-02-09 10:30:00|29422.2|29415.2|29424.7|29417.7|29434.7|29427.7|29419.7|29412.7|98
1612866900000|2021-02-09 10:35:00|29422.2|29415.2|29409.7|29402.7|29424.7|29417.7|29409.7|29402.7|47
1612867200000|2021-02-09 10:40:00|29404.7|29397.7|29404.7|29397.7|29404.7|29397.7|29394.7|29387.7|115
1612867500000|2021-02-09 10:45:00|29402.2|29395.2|29407.2|29400.2|29412.2|29405.2|29399.7|29392.7|41
1612867800000|2021-02-09 10:50:00|29404.7|29397.7|29399.7|29392.7|29409.7|29402.7|29389.7|29382.7|57
1612868100000|2021-02-09 10:55:00|29397.2|29390.2|29394.7|29387.7|29404.7|29397.7|29394.7|29387.7|57
1612868400000|2021-02-09 11:00:00|29397.2|29390.2|29402.2|29395.2|29404.7|29397.7|29394.7|29387.7|49
1612868700000|2021-02-09 11:05:00|29399.7|29392.7|29379.7|29372.7|29399.7|29392.7|29369.7|29362.7|74
1612869000000|2021-02-09 11:10:00|29384.7|29377.7|29394.7|29387.7|29394.7|29387.7|29382.2|29375.2|49
1612869300000|2021-02-09 11:15:00|29389.7|29382.7|29414.7|29407.7|29414.7|29407.7|29389.7|29382.7|72
1612869600000|2021-02-09 11:20:00|29409.7|29402.7|29424.7|29417.7|29424.7|29417.7|29409.7|29402.7|54
1612869900000|2021-02-09 11:25:00|29422.2|29415.2|29434.7|29427.7|29434.7|29427.7|29419.7|29412.7|18
1612870200000|2021-02-09 11:30:00|29432.2|29425.2|29432.2|29425.2|29439.7|29432.7|29429.7|29422.7|39
1612870500000|2021-02-09 11:35:00|29429.7|29422.7|29434.7|29427.7|29434.7|29427.7|29424.7|29417.7|76
1612870800000|2021-02-09 11:40:00|29439.7|29432.7|29437.2|29430.2|29439.7|29432.7|29434.7|29427.7|21
1612871100000|2021-02-09 11:45:00|29439.7|29432.7|29439.7|29432.7|29439.7|29432.7|29434.7|29427.7|1
1612871400000|2021-02-09 11:50:00|29444.7|29437.7|29439.7|29432.7|29444.7|29437.7|29439.7|29432.7|21
1612871700000|2021-02-09 11:55:00|29434.7|29427.7|29437.2|29430.2|29437.2|29430.2|29429.7|29422.7|15
1612872000000|2021-02-09 12:00:00|29434.7|29427.7|29434.7|29427.7|29437.2|29430.2|29429.7|29422.7|11
1612872300000|2021-02-09 12:05:00|29432.2|29425.2|29434.7|29427.7|29434.7|29427.7|29429.7|29422.7|8
1612872600000|2021-02-09 12:10:00|29432.2|29425.2|29434.7|29427.7|29434.7|29427.7|29429.7|29422.7|5
1612872900000|2021-02-09 12:15:00|29437.2|29430.2|29442.2|29435.2|29444.7|29437.7|29434.7|29427.7|19
1612873200000|2021-02-09 12:20:00|29444.7|29437.7|29439.7|29432.7|29444.7|29437.7|29434.7|29427.7|70
1612873500000|2021-02-09 12:25:00|29437.2|29430.2|29439.7|29432.7|29439.7|29432.7|29434.7|29427.7|4
1612873800000|2021-02-09 12:30:00|29437.2|29430.2|29444.7|29437.7|29444.7|29437.7|29437.2|29430.2|15
1612874100000|2021-02-09 12:35:00|29447.2|29440.2|29434.7|29427.7|29449.7|29442.7|29434.7|29427.7|240
1612874400000|2021-02-09 12:40:00|29439.7|29432.7|29444.7|29437.7|29449.7|29442.7|29439.7|29432.7|77
1612874700000|2021-02-09 12:45:00|29439.7|29432.7|29429.7|29422.7|29444.7|29437.7|29429.7|29422.7|160
1612875000000|2021-02-09 12:50:00|29432.2|29425.2|29434.7|29427.7|29434.7|29427.7|29429.7|29422.7|17
1612875300000|2021-02-09 12:55:00|29432.2|29425.2|29429.7|29422.7|29434.7|29427.7|29422.2|29415.2|69
1612875600000|2021-02-09 13:00:00|29434.7|29427.7|29429.7|29422.7|29434.7|29427.7|29424.7|29417.7|44
1612875900000|2021-02-09 13:05:00|29427.2|29420.2|29424.7|29417.7|29429.7|29422.7|29424.7|29417.7|16
1612876200000|2021-02-09 13:10:00|29427.2|29420.2|29422.2|29415.2|29427.2|29420.2|29419.7|29412.7|45
1612876500000|2021-02-09 13:15:00|29419.7|29412.7|29424.7|29417.7|29424.7|29417.7|29419.7|29412.7|6
1612876800000|2021-02-09 13:20:00|29429.7|29422.7|29434.7|29427.7|29434.7|29427.7|29424.7|29417.7|44
1612877100000|2021-02-09 13:25:00|29439.7|29432.7|29452.2|29445.2|29454.7|29447.7|29439.7|29432.7|54
1612877400000|2021-02-09 13:30:00|29449.7|29442.7|29454.7|29447.7|29454.7|29447.7|29444.7|29437.7|28
1612877700000|2021-02-09 13:35:00|29449.7|29442.7|29439.7|29432.7|29454.7|29447.7|29437.2|29430.2|20
1612878000000|2021-02-09 13:40:00|29444.7|29437.7|29462.2|29455.2|29464.7|29457.7|29444.7|29437.7|90
1612878300000|2021-02-09 13:45:00|29464.7|29457.7|29469.7|29462.7|29469.7|29462.7|29459.7|29452.7|71
1612878600000|2021-02-09 13:50:00|29467.2|29460.2|29464.7|29457.7|29472.2|29465.2|29462.2|29455.2|35
1612878900000|2021-02-09 13:55:00|29469.7|29462.7|29462.2|29455.2|29469.7|29462.7|29459.7|29452.7|21
1612879200000|2021-02-09 14:00:00|29459.7|29452.7|29454.7|29447.7|29464.7|29457.7|29454.7|29447.7|38
1612879500000|2021-02-09 14:05:00|29449.7|29442.7|29449.7|29442.7|29454.7|29447.7|29444.7|29437.7|47
1612879800000|2021-02-09 14:10:00|29452.2|29445.2|29449.7|29442.7|29454.7|29447.7|29449.7|29442.7|18
1612880100000|2021-02-09 14:15:00|29454.7|29447.7|29449.7|29442.7|29454.7|29447.7|29444.7|29437.7|27
1612880400000|2021-02-09 14:20:00|29452.2|29445.2|29449.7|29442.7|29454.7|29447.7|29444.7|29437.7|75
1612880700000|2021-02-09 14:25:00|29452.2|29445.2|29449.7|29442.7|29454.7|29447.7|29444.7|29437.7|16
1612881000000|2021-02-09 14:30:00|29452.2|29445.2|29459.7|29452.7|29469.7|29462.7|29447.2|29440.2|195
1612881300000|2021-02-09 14:35:00|29454.7|29447.7|29439.7|29432.7|29464.7|29457.7|29439.7|29432.7|168
1612881600000|2021-02-09 14:40:00|29442.2|29435.2|29434.7|29427.7|29444.7|29437.7|29417.2|29410.2|149
1612881900000|2021-02-09 14:45:00|29439.7|29432.7|29452.2|29445.2|29459.7|29452.7|29439.7|29432.7|110
1612882200000|2021-02-09 14:50:00|29449.7|29442.7|29459.7|29452.7|29459.7|29452.7|29447.2|29440.2|59
1612882500000|2021-02-09 14:55:00|29457.2|29450.2|29459.7|29452.7|29469.7|29462.7|29454.7|29447.7|52
1612882800000|2021-02-09 15:00:00|29454.7|29447.7|29444.7|29437.7|29469.7|29462.7|29442.2|29435.2|99
1612883100000|2021-02-09 15:05:00|29442.2|29435.2|29469.7|29462.7|29474.7|29467.7|29439.7|29432.7|98
1612883400000|2021-02-09 15:10:00|29472.2|29465.2|29469.7|29462.7|29479.7|29472.7|29469.7|29462.7|132
1612883700000|2021-02-09 15:15:00|29472.2|29465.2|29469.7|29462.7|29474.7|29467.7|29462.2|29455.2|79
1612884000000|2021-02-09 15:20:00|29472.2|29465.2|29459.7|29452.7|29474.7|29467.7|29459.7|29452.7|35
1612884300000|2021-02-09 15:25:00|29462.2|29455.2|29469.7|29462.7|29469.7|29462.7|29459.7|29452.7|63
1612884600000|2021-02-09 15:30:00|29472.2|29465.2|29444.7|29437.7|29474.7|29467.7|29444.7|29437.7|210
1612884900000|2021-02-09 15:35:00|29447.2|29440.2|29454.7|29447.7|29454.7|29447.7|29444.7|29437.7|113
1612885200000|2021-02-09 15:40:00|29457.2|29450.2|29454.7|29447.7|29464.7|29457.7|29449.7|29442.7|39
1612885500000|2021-02-09 15:45:00|29449.7|29442.7|29449.7|29442.7|29452.2|29445.2|29444.7|29437.7|74
1612885800000|2021-02-09 15:50:00|29454.7|29447.7|29454.7|29447.7|29459.7|29452.7|29454.7|29447.7|52
1612886100000|2021-02-09 15:55:00|29459.7|29452.7|29449.7|29442.7|29459.7|29452.7|29439.7|29432.7|292
1612886400000|2021-02-09 16:00:00|29444.7|29437.7|29434.7|29427.7|29444.7|29437.7|29429.7|29422.7|244
1612886700000|2021-02-09 16:05:00|29439.7|29432.7|29424.7|29417.7|29439.7|29432.7|29424.7|29417.7|41
1612887000000|2021-02-09 16:10:00|29419.7|29412.7|29414.7|29407.7|29419.7|29412.7|29409.7|29402.7|83
1612887300000|2021-02-09 16:15:00|29409.7|29402.7|29409.7|29402.7|29414.7|29407.7|29399.7|29392.7|112
1612887600000|2021-02-09 16:20:00|29412.2|29405.2|29414.7|29407.7|29419.7|29412.7|29409.7|29402.7|199
1612887900000|2021-02-09 16:25:00|29417.2|29410.2|29417.2|29410.2|29417.2|29410.2|29409.7|29402.7|191
1612888200000|2021-02-09 16:30:00|29419.7|29412.7|29434.7|29427.7|29437.2|29430.2|29404.7|29397.7|262
1612888500000|2021-02-09 16:35:00|29439.7|29432.7|29449.7|29442.7|29459.7|29452.7|29439.7|29432.7|155
1612888800000|2021-02-09 16:40:00|29454.7|29447.7|29449.7|29442.7|29459.7|29452.7|29447.2|29440.2|43
1612889100000|2021-02-09 16:45:00|29452.2|29445.2|29459.7|29452.7|29462.2|29455.2|29449.7|29442.7|38
1612889400000|2021-02-09 16:50:00|29462.2|29455.2|29454.7|29447.7|29462.2|29455.2|29454.7|29447.7|36
1612889700000|2021-02-09 16:55:00|29449.7|29442.7|29444.7|29437.7|29449.7|29442.7|29439.7|29432.7|103
1612890000000|2021-02-09 17:00:00|29439.7|29432.7|29444.7|29437.7|29449.7|29442.7|29439.7|29432.7|82
1612890300000|2021-02-09 17:05:00|29447.2|29440.2|29454.7|29447.7|29454.7|29447.7|29444.7|29437.7|30
1612890600000|2021-02-09 17:10:00|29457.2|29450.2|29464.7|29457.7|29464.7|29457.7|29454.7|29447.7|40
1612890900000|2021-02-09 17:15:00|29462.2|29455.2|29459.7|29452.7|29464.7|29457.7|29459.7|29452.7|57
1612891200000|2021-02-09 17:20:00|29457.2|29450.2|29464.7|29457.7|29464.7|29457.7|29454.7|29447.7|38
1612891500000|2021-02-09 17:25:00|29459.7|29452.7|29454.7|29447.7|29464.7|29457.7|29454.7|29447.7|64
1612891800000|2021-02-09 17:30:00|29459.7|29452.7|29459.7|29452.7|29464.7|29457.7|29459.7|29452.7|52
1612892100000|2021-02-09 17:35:00|29454.7|29447.7|29462.2|29455.2|29464.7|29457.7|29454.7|29447.7|23
1612892400000|2021-02-09 17:40:00|29459.7|29452.7|29464.7|29457.7|29469.7|29462.7|29459.7|29452.7|27
1612892700000|2021-02-09 17:45:00|29467.2|29460.2|29464.7|29457.7|29469.7|29462.7|29464.7|29457.7|53
1612893000000|2021-02-09 17:50:00|29467.2|29460.2|29472.2|29465.2|29474.7|29467.7|29464.7|29457.7|40
1612893300000|2021-02-09 17:55:00|29474.7|29467.7|29464.7|29457.7|29474.7|29467.7|29454.7|29447.7|71
1612893600000|2021-02-09 18:00:00|29467.2|29460.2|29459.7|29452.7|29469.7|29462.7|29457.2|29450.2|34
1612893900000|2021-02-09 18:05:00|29462.2|29455.2|29454.7|29447.7|29464.7|29457.7|29454.7|29447.7|23
1612894200000|2021-02-09 18:10:00|29459.7|29452.7|29454.7|29447.7|29459.7|29452.7|29454.7|29447.7|39
1612894500000|2021-02-09 18:15:00|29459.7|29452.7|29459.7|29452.7|29459.7|29452.7|29454.7|29447.7|47
1612894800000|2021-02-09 18:20:00|29454.7|29447.7|29454.7|29447.7|29459.7|29452.7|29454.7|29447.7|29
1612895100000|2021-02-09 18:25:00|29449.7|29442.7|29449.7|29442.7|29454.7|29447.7|29449.7|29442.7|18
1612895400000|2021-02-09 18:30:00|29452.2|29445.2|29459.7|29452.7|29459.7|29452.7|29449.7|29442.7|42
1612895700000|2021-02-09 18:35:00|29457.2|29450.2|29464.7|29457.7|29464.7|29457.7|29454.7|29447.7|28
1612896000000|2021-02-09 18:40:00|29462.2|29455.2|29454.7|29447.7|29462.2|29455.2|29452.2|29445.2|33
1612896300000|2021-02-09 18:45:00|29457.2|29450.2|29454.7|29447.7|29459.7|29452.7|29454.7|29447.7|12
1612896600000|2021-02-09 18:50:00|29457.2|29450.2|29454.7|29447.7|29457.2|29450.2|29454.7|29447.7|39
1612896900000|2021-02-09 18:55:00|29459.7|29452.7|29462.2|29455.2|29464.7|29457.7|29454.7|29447.7|25
1612897200000|2021-02-09 19:00:00|29464.7|29457.7|29474.7|29467.7|29474.7|29467.7|29464.7|29457.7|36
1612897500000|2021-02-09 19:05:00|29472.2|29465.2|29484.7|29477.7|29484.7|29477.7|29469.7|29462.7|25
1612897800000|2021-02-09 19:10:00|29479.7|29472.7|29479.7|29472.7|29479.7|29472.7|29474.7|29467.7|41
1612898100000|2021-02-09 19:15:00|29477.2|29470.2|29479.7|29472.7|29484.7|29477.7|29474.7|29467.7|30
1612898400000|2021-02-09 19:20:00|29474.7|29467.7|29474.7|29467.7|29479.7|29472.7|29474.7|29467.7|8
1612898700000|2021-02-09 19:25:00|29477.2|29470.2|29474.7|29467.7|29479.7|29472.7|29474.7|29467.7|20
1612899000000|2021-02-09 19:30:00|29472.2|29465.2|29484.7|29477.7|29484.7|29477.7|29469.7|29462.7|39
1612899300000|2021-02-09 19:35:00|||||||||10
1612899600000|2021-02-09 19:40:00|29479.7|29472.7|29479.7|29472.7|29479.7|29472.7|29477.2|29470.2|46
1612899900000|2021-02-09 19:45:00|29484.7|29477.7|29484.7|29477.7|29484.7|29477.7|29482.2|29475.2|3
1612900200000|2021-02-09 19:50:00|29482.2|29475.2|29479.7|29472.7|29482.2|29475.2|29474.7|29467.7|20
1612900500000|2021-02-09 19:55:00|29482.2|29475.2|29479.7|29472.7|29484.7|29477.7|29479.7|29472.7|14
1612900800000|2021-02-09 20:00:00|29477.2|29470.2|29479.7|29472.7|29479.7|29472.7|29474.7|29467.7|48
1612901100000|2021-02-09 20:05:00|29482.2|29475.2|29479.7|29472.7|29482.2|29475.2|29479.7|29472.7|8
1612901400000|2021-02-09 20:10:00|29482.2|29475.2|29482.2|29475.2|29482.2|29475.2|29479.7|29472.7|33
1612901700000|2021-02-09 20:15:00|29479.7|29472.7|29474.7|29467.7|29482.2|29475.2|29474.7|29467.7|19
1612902000000|2021-02-09 20:20:00|29472.2|29465.2|29439.7|29432.7|29474.7|29467.7|29439.7|29432.7|142
1612902300000|2021-02-09 20:25:00|29442.2|29435.2|29434.7|29427.7|29447.2|29440.2|29429.7|29422.7|145
1612902600000|2021-02-09 20:30:00|29429.7|29422.7|29452.2|29445.2|29454.7|29447.7|29429.7|29422.7|73
1612902900000|2021-02-09 20:35:00|29454.7|29447.7|29469.7|29462.7|29469.7|29462.7|29454.7|29447.7|56
1612903200000|2021-02-09 20:40:00|29467.2|29460.2|29459.7|29452.7|29469.7|29462.7|29459.7|29452.7|10
1612903500000|2021-02-09 20:45:00|29454.7|29447.7|29449.7|29442.7|29459.7|29452.7|29449.7|29442.7|15
1612903800000|2021-02-09 20:50:00|29444.7|29437.7|29434.7|29427.7|29444.7|29437.7|29429.7|29422.7|63
1612904100000|2021-02-09 20:55:00|29432.2|29425.2|29434.7|29427.7|29439.7|29432.7|29404.7|29397.7|228
1612904400000|2021-02-09 21:00:00|29432.2|29425.2|29437.2|29430.2|29447.2|29440.2|29432.2|29425.2|59
1612904700000|2021-02-09 21:05:00|29439.7|29432.7|29432.2|29425.2|29439.7|29432.7|29424.7|29417.7|21
1612905000000|2021-02-09 21:10:00|29434.7|29427.7|29441.2|29426.2|29441.2|29432.7|29434.7|29426.2|9
1612905300000|2021-02-09 21:15:00|29443.7|29428.7|29443.7|29428.7|29443.7|29428.7|29441.2|29426.2|2
1612905600000|2021-02-09 21:20:00|29446.2|29431.2|29446.2|29431.2|29458.7|29443.7|29446.2|29431.2|20
1612905900000|2021-02-09 21:25:00|29443.7|29428.7|29443.7|29428.7|29443.7|29428.7|29438.7|29423.7|2
1612906200000|2021-02-09 21:30:00|||||||||3
1612906800000|2021-02-09 21:40:00|29441.2|29426.2|29441.2|29426.2|29441.2|29426.2|29441.2|29426.2|0
1612907100000|2021-02-09 21:45:00|29446.2|29431.2|29418.7|29403.7|29446.2|29431.2|29418.7|29403.7|45
1612907400000|2021-02-09 21:50:00|29433.7|29418.7|29436.2|29421.2|29436.2|29421.2|29433.7|29418.7|7
1612907700000|2021-02-09 21:55:00|29433.7|29418.7|29426.8|29396.8|29433.7|29418.7|29418.7|29394.9|37
1612908000000|2021-02-09 22:00:00|29426.7|29396.7|29430.8|29400.8|29431.5|29401.5|29425.1|29395.1|0
1612908300000|2021-02-09 22:05:00|29431|29401|29431|29401|29432|29402|29428.7|29398.7|0
1612908600000|2021-02-09 22:10:00|29430.4|29400.4|29433.1|29403.1|29433.5|29403.5|29430.4|29400.4|0
1612908900000|2021-02-09 22:15:00|29432.9|29402.9|29432|29402|29433.3|29403.3|29432|29402|0
1612909200000|2021-02-09 22:20:00|29432.2|29402.2|29431.9|29401.9|29432.2|29402.2|29431.4|29401.4|0
1612909500000|2021-02-09 22:25:00|29431.7|29401.7|29432|29402|29432.3|29402.3|29431.5|29401.5|0
1612909800000|2021-02-09 22:30:00|29432.3|29402.3|29431.4|29401.4|29433.5|29403.5|29430.6|29400.6|0
1612910100000|2021-02-09 22:35:00|29432.5|29402.5|29431.2|29401.2|29432.5|29402.5|29429.2|29399.2|0
1612910400000|2021-02-09 22:40:00|29431.8|29401.8|29431.8|29401.8|29434.1|29404.1|29430.7|29400.7|0
1612910700000|2021-02-09 22:45:00|29431.6|29401.6|29433.9|29403.9|29434.7|29404.7|29431.5|29401.5|0
1612911000000|2021-02-09 22:50:00|29433.4|29403.4|29432|29402|29433.4|29403.4|29431.3|29401.3|0
1612911300000|2021-02-09 22:55:00|29431.8|29401.8|29435.8|29405.8|29435.8|29405.8|29430.8|29400.8|0
1612911600000|2021-02-09 23:00:00|29440.2|29410.2|29408.7|29393.7|29441.6|29426.2|29406.2|29391.2|23
1612911900000|2021-02-09 23:05:00|29411.2|29396.2|29413.7|29398.7|29418.7|29403.7|29411.2|29396.2|37
1612912200000|2021-02-09 23:10:00|29418.7|29403.7|29416.2|29401.2|29418.7|29403.7|29408.7|29393.7|24
1612912500000|2021-02-09 23:15:00|29413.7|29398.7|29423.7|29408.7|29423.7|29408.7|29413.7|29398.7|11
1612913100000|2021-02-09 23:25:00|29416.2|29401.2|29418.7|29403.7|29421.2|29406.2|29408.7|29393.7|51
1612913400000|2021-02-09 23:30:00|29421.2|29406.2|29439.7|29432.7|29439.7|29432.7|29412.2|29401.2|11041
1612913700000|2021-02-09 23:35:00|29437.2|29430.2|29434.7|29427.7|29444.7|29437.7|29429.7|29422.7|189
1612914000000|2021-02-09 23:40:00|29437.2|29430.2|29429.7|29422.7|29439.7|29432.7|29419.7|29412.7|265
1612914300000|2021-02-09 23:45:00|29424.7|29417.7|29424.7|29417.7|29434.7|29427.7|29419.7|29412.7|289
1612914600000|2021-02-09 23:50:00|29419.7|29412.7|29399.7|29392.7|29422.2|29415.2|29394.7|29387.7|207
1612914900000|2021-02-09 23:55:00|29402.2|29395.2|29389.7|29382.7|29412.2|29405.2|29389.7|29382.7|241
1612915200000|2021-02-10 00:00:00|29392.2|29385.2|29389.7|29382.7|29409.7|29402.7|29369.7|29362.7|858
1612915500000|2021-02-10 00:05:00|29392.2|29385.2|29419.7|29412.7|29424.7|29417.7|29369.7|29362.7|661
1612915800000|2021-02-10 00:10:00|29417.2|29410.2|29444.7|29437.7|29447.2|29440.2|29374.7|29367.7|686
1612916100000|2021-02-10 00:15:00|29447.2|29440.2|29424.7|29417.7|29447.2|29440.2|29409.7|29402.7|605
1612916400000|2021-02-10 00:20:00|29422.2|29415.2|29454.7|29447.7|29459.7|29452.7|29419.7|29412.7|451
1612916700000|2021-02-10 00:25:00|29459.7|29452.7|29499.7|29492.7|29499.7|29492.7|29454.7|29447.7|699
1612917000000|2021-02-10 00:30:00|29497.2|29490.2|29449.7|29442.7|29504.7|29497.7|29437.2|29430.2|447
1612917300000|2021-02-10 00:35:00|29447.2|29440.2|29474.7|29467.7|29474.7|29467.7|29444.7|29437.7|265
1612917600000|2021-02-10 00:40:00|29472.2|29465.2|29464.7|29457.7|29474.7|29467.7|29449.7|29442.7|155
1612917900000|2021-02-10 00:45:00|29467.2|29460.2|29459.7|29452.7|29469.7|29462.7|29439.7|29432.7|198
1612918200000|2021-02-10 00:50:00|29457.2|29450.2|29439.7|29432.7|29459.7|29452.7|29434.7|29427.7|225
1612918500000|2021-02-10 00:55:00|29437.2|29430.2|29444.7|29437.7|29449.7|29442.7|29429.7|29422.7|291
1612918800000|2021-02-10 01:00:00|29442.2|29435.2|29454.7|29447.7|29469.7|29462.7|29439.7|29432.7|324
1612919100000|2021-02-10 01:05:00|29452.2|29445.2|29464.7|29457.7|29469.7|29462.7|29439.7|29432.7|119
1612919400000|2021-02-10 01:10:00|29467.2|29460.2|29434.7|29427.7|29467.2|29460.2|29424.7|29417.7|301
1612919700000|2021-02-10 01:15:00|29437.2|29430.2|29479.7|29472.7|29499.7|29492.7|29434.7|29427.7|614
1612920000000|2021-02-10 01:20:00|29482.2|29475.2|29459.7|29452.7|29482.2|29475.2|29459.7|29452.7|239
1612920300000|2021-02-10 01:25:00|29462.2|29455.2|29449.7|29442.7|29469.7|29462.7|29449.7|29442.7|184
1612920600000|2021-02-10 01:30:00|29452.2|29445.2|29452.2|29445.2|29469.7|29462.7|29439.7|29432.7|213
1612920900000|2021-02-10 01:35:00|29449.7|29442.7|29449.7|29442.7|29469.7|29462.7|29449.7|29442.7|187
1612921200000|2021-02-10 01:40:00|29452.2|29445.2|29467.2|29460.2|29474.7|29467.7|29449.7|29442.7|171
1612921500000|2021-02-10 01:45:00|29469.7|29462.7|29469.7|29462.7|29474.7|29467.7|29459.7|29452.7|164
1612921800000|2021-02-10 01:50:00|29474.7|29467.7|29480.6|29473.6|29490.6|29483.6|29474.7|29467.7|334
1612922100000|2021-02-10 01:55:00|29483.1|29476.1|29485.6|29478.6|29485.6|29478.6|29480.6|29473.6|129
1612922400000|2021-02-10 02:00:00|29488.1|29481.1|29525.6|29518.6|29525.6|29518.6|29485.6|29478.6|610
1612922700000|2021-02-10 02:05:00|29535.6|29528.6|29520.6|29513.6|29535.6|29528.6|29510.6|29503.6|837
1612923000000|2021-02-10 02:10:00|29525.6|29518.6|29540.6|29533.6|29550.6|29543.6|29525.6|29518.6|868
1612923300000|2021-02-10 02:15:00|29543.1|29536.1|29525.6|29518.6|29545.6|29538.6|29520.6|29513.6|593
1612923600000|2021-02-10 02:20:00|29523.1|29516.1|29510.6|29503.6|29530.6|29523.6|29505.6|29498.6|435
1612923900000|2021-02-10 02:25:00|29505.6|29498.6|29520.6|29513.6|29528.1|29521.1|29505.6|29498.6|251
1612924200000|2021-02-10 02:30:00|29518.1|29511.1|29520.6|29513.6|29535.6|29528.6|29505.6|29498.6|318
1612924500000|2021-02-10 02:35:00|29518.1|29511.1|29510.6|29503.6|29520.6|29513.6|29508.1|29501.1|76
1612924800000|2021-02-10 02:40:00|29508.1|29501.1|29505.6|29498.6|29520.6|29513.6|29505.6|29498.6|72
1612925100000|2021-02-10 02:45:00|29508.1|29501.1|29508.1|29501.1|29515.6|29508.6|29505.6|29498.6|48
1612925400000|2021-02-10 02:50:00|29510.6|29503.6|29505.6|29498.6|29510.6|29503.6|29500.6|29493.6|84
1612925700000|2021-02-10 02:55:00|29503.1|29496.1|29513.1|29506.1|29515.6|29508.6|29500.6|29493.6|67
1612926000000|2021-02-10 03:00:00|29510.6|29503.6|29515.6|29508.6|29518.1|29511.1|29510.6|29503.6|69
1612926300000|2021-02-10 03:05:00|29518.1|29511.1|29510.6|29503.6|29520.6|29513.6|29510.6|29503.6|213
1612926600000|2021-02-10 03:10:00|29515.6|29508.6|29510.6|29503.6|29525.6|29518.6|29510.6|29503.6|135
1612926900000|2021-02-10 03:15:00|29515.6|29508.6|29515.6|29508.6|29520.6|29513.6|29510.6|29503.6|37
1612927200000|2021-02-10 03:20:00|29525.6|29518.6|29520.6|29513.6|29525.6|29518.6|29520.6|29513.6|217
1612927500000|2021-02-10 03:25:00|29523.1|29516.1|29515.6|29508.6|29533.1|29526.1|29515.6|29508.6|227
1612927800000|2021-02-10 03:30:00|29520.6|29513.6|29500.6|29493.6|29530.6|29523.6|29500.6|29493.6|591
1612928100000|2021-02-10 03:35:00|29495.6|29488.6|29478.1|29471.1|29510.6|29503.6|29475.6|29468.6|356
1612928400000|2021-02-10 03:40:00|29475.6|29468.6|29485.6|29478.6|29490.6|29483.6|29475.6|29468.6|157
1612928700000|2021-02-10 03:45:00|29483.1|29476.1|29480.6|29473.6|29485.6|29478.6|29475.6|29468.6|89
1612929000000|2021-02-10 03:50:00|29483.1|29476.1|29485.6|29478.6|29495.6|29488.6|29470.6|29463.6|238
1612929300000|2021-02-10 03:55:00|29480.6|29473.6|29470.6|29463.6|29483.1|29476.1|29465.6|29458.6|306
1612929600000|2021-02-10 04:00:00|29473.1|29466.1|29465.6|29458.6|29475.6|29468.6|29450.6|29443.6|200
1612929900000|2021-02-10 04:05:00|29470.6|29463.6|29465.6|29458.6|29475.6|29468.6|29460.6|29453.6|128
1612930200000|2021-02-10 04:10:00|29468.1|29461.1|29470.6|29463.6|29470.6|29463.6|29460.6|29453.6|144
1612930500000|2021-02-10 04:15:00|29465.6|29458.6|29485.6|29478.6|29490.6|29483.6|29465.6|29458.6|251
1612930800000|2021-02-10 04:20:00|29480.6|29473.6|29465.6|29458.6|29480.6|29473.6|29465.6|29458.6|92
1612931100000|2021-02-10 04:25:00|29468.1|29461.1|29465.6|29458.6|29495.6|29488.6|29465.6|29458.6|479
1612931400000|2021-02-10 04:30:00|29463.1|29456.1|29460.6|29453.6|29470.6|29463.6|29450.6|29443.6|228
1612931700000|2021-02-10 04:35:00|29463.1|29456.1|29480.6|29473.6|29485.6|29478.6|29463.1|29456.1|115
1612932000000|2021-02-10 04:40:00|29478.1|29471.1|29478.1|29471.1|29480.6|29473.6|29470.6|29463.6|145
1612932300000|2021-02-10 04:45:00|29475.6|29468.6|29485.6|29478.6|29485.6|29478.6|29470.6|29463.6|85
1612932600000|2021-02-10 04:50:00|29483.1|29476.1|29490.6|29483.6|29490.6|29483.6|29480.6|29473.6|104
1612932900000|2021-02-10 04:55:00|29485.6|29478.6|29505.6|29498.6|29510.6|29503.6|29485.6|29478.6|423
1612933200000|2021-02-10 05:00:00|29503.1|29496.1|29515.6|29508.6|29520.6|29513.6|29495.6|29488.6|307
1612933500000|2021-02-10 05:05:00|29513.1|29506.1|29505.6|29498.6|29515.6|29508.6|29505.6|29498.6|179
1612933800000|2021-02-10 05:10:00|29503.1|29496.1|29505.6|29498.6|29510.6|29503.6|29498.1|29491.1|174
1612934100000|2021-02-10 05:15:00|29503.1|29496.1|29505.6|29498.6|29505.6|29498.6|29495.6|29488.6|231
1612934400000|2021-02-10 05:20:00|29500.6|29493.6|29508.1|29501.1|29510.6|29503.6|29495.6|29488.6|262
1612934700000|2021-02-10 05:25:00|29510.6|29503.6|29510.6|29503.6|29520.6|29513.6|29505.6|29498.6|198
1612935000000|2021-02-10 05:30:00|29505.6|29498.6|29508.1|29501.1|29515.6|29508.6|29500.6|29493.6|294
1612935300000|2021-02-10 05:35:00|29505.6|29498.6|29495.6|29488.6|29510.6|29503.6|29495.6|29488.6|113
1612935600000|2021-02-10 05:40:00|29500.6|29493.6|29495.6|29488.6|29500.6|29493.6|29490.6|29483.6|200
1612935900000|2021-02-10 05:45:00|29493.1|29486.1|29510.6|29503.6|29510.6|29503.6|29480.6|29473.6|382
1612936200000|2021-02-10 05:50:00|29515.6|29508.6|29525.6|29518.6|29528.1|29521.1|29505.6|29498.6|1113
1612936500000|2021-02-10 05:55:00|29533.1|29526.1|29540.6|29533.6|29540.6|29533.6|29520.6|29513.6|1209
1612936800000|2021-02-10 06:00:00|29550.6|29543.6|29565.6|29558.6|29573.1|29566.1|29535.6|29528.6|2365
1612937100000|2021-02-10 06:05:00|29568.1|29561.1|29545.6|29538.6|29568.1|29561.1|29535.6|29528.6|1299
1612937400000|2021-02-10 06:10:00|29550.6|29543.6|29435.6|29428.6|29550.6|29543.6|29435.6|29428.6|2656
1612937700000|2021-02-10 06:15:00|29440.6|29433.6|29460.6|29453.6|29465.6|29458.6|29435.6|29428.6|810
1612938000000|2021-02-10 06:20:00|29465.6|29458.6|29475.6|29468.6|29475.6|29468.6|29460.6|29453.6|523
1612938300000|2021-02-10 06:25:00|29473.1|29466.1|29475.6|29468.6|29475.6|29468.6|29468.1|29461.1|80
1612938600000|2021-02-10 06:30:00|29470.6|29463.6|29470.6|29463.6|29475.6|29468.6|29465.6|29458.6|12
1612938900000|2021-02-10 06:35:00|29468.1|29461.1|29470.6|29463.6|29470.6|29463.6|29468.1|29461.1|3
1612939200000|2021-02-10 06:40:00|29465.6|29458.6|29445.6|29438.6|29465.6|29458.6|29443.1|29436.1|59
1612939500000|2021-02-10 06:45:00|29440.6|29433.6|29428.1|29421.1|29440.6|29433.6|29428.1|29421.1|101
1612939800000|2021-02-10 06:50:00|29425.6|29418.6|29435.6|29428.6|29438.1|29431.1|29415.6|29408.6|304
1612940100000|2021-02-10 06:55:00|29440.6|29433.6|29445.6|29438.6|29450.6|29443.6|29440.6|29433.6|38
1612940400000|2021-02-10 07:00:00|29440.6|29433.6|29433.1|29426.1|29445.6|29438.6|29430.6|29423.6|21
1612940700000|2021-02-10 07:05:00|29430.6|29423.6|29440.6|29433.6|29443.1|29436.1|29430.6|29423.6|12
1612941000000|2021-02-10 07:10:00|29438.1|29431.1|29438.1|29431.1|29440.6|29433.6|29435.6|29428.6|8
1612941300000|2021-02-10 07:15:00|29435.6|29428.6|29448.1|29441.1|29450.6|29443.6|29435.6|29428.6|33
1612941600000|2021-02-10 07:20:00|29445.6|29438.6|29455.6|29448.6|29458.1|29451.1|29445.6|29438.6|32
1612941900000|2021-02-10 07:25:00|29458.1|29451.1|29453.1|29446.1|29465.6|29458.6|29450.6|29443.6|61
1612942200000|2021-02-10 07:30:00|29455.6|29448.6|29465.6|29458.6|29470.6|29463.6|29450.6|29443.6|167
1612942500000|2021-02-10 07:35:00|29468.1|29461.1|29475.6|29468.6|29480.6|29473.6|29460.6|29453.6|98
1612942800000|2021-02-10 07:40:00|29480.6|29473.6|29473.1|29466.1|29480.6|29473.6|29470.6|29463.6|73
1612943100000|2021-02-10 07:45:00|29475.6|29468.6|29485.6|29478.6|29485.6|29478.6|29475.6|29468.6|12
1612943400000|2021-02-10 07:50:00|29483.1|29476.1|29470.6|29463.6|29485.6|29478.6|29470.6|29463.6|19
1612943700000|2021-02-10 07:55:00|29468.1|29461.1|29465.6|29458.6|29470.6|29463.6|29460.6|29453.6|41
1612944000000|2021-02-10 08:00:00|29463.1|29456.1|29450.6|29443.6|29470.6|29463.6|29425.6|29418.6|217
1612944300000|2021-02-10 08:05:00|29455.6|29448.6|29440.6|29433.6|29458.1|29451.1|29440.6|29433.6|28
1612944600000|2021-02-10 08:10:00|29438.1|29431.1|29420.6|29413.6|29438.1|29431.1|29395.6|29388.6|226
1612944900000|2021-02-10 08:15:00|29423.1|29416.1|29423.1|29416.1|29435.6|29428.6|29415.6|29408.6|89
1612945200000|2021-02-10 08:20:00|29420.6|29413.6|29433.1|29426.1|29438.1|29431.1|29420.6|29413.6|49
1612945500000|2021-02-10 08:25:00|29430.6|29423.6|29420.6|29413.6|29433.1|29426.1|29410.6|29403.6|119
1612945800000|2021-02-10 08:30:00|29418.1|29411.1|29395.6|29388.6|29425.6|29418.6|29385.6|29378.6|211
1612946100000|2021-02-10 08:35:00|29400.6|29393.6|29410.6|29403.6|29415.6|29408.6|29385.6|29378.6|85
1612946400000|2021-02-10 08:40:00|29413.1|29406.1|29410.6|29403.6|29420.6|29413.6|29405.6|29398.6|34
1612946700000|2021-02-10 08:45:00|29408.1|29401.1|29425.6|29418.6|29425.6|29418.6|29390.6|29383.6|114
1612947000000|2021-02-10 08:50:00|29420.6|29413.6|29428.1|29421.1|29438.1|29431.1|29413.1|29406.1|26
1612947300000|2021-02-10 08:55:00|29430.6|29423.6|29430.6|29423.6|29440.6|29433.6|29428.1|29421.1|26
1612947600000|2021-02-10 09:00:00|29435.6|29428.6|29430.6|29423.6|29435.6|29428.6|29430.6|29423.6|44
1612947900000|2021-02-10 09:05:00|29435.6|29428.6|29435.6|29428.6|29440.6|29433.6|29430.6|29423.6|37
1612948200000|2021-02-10 09:10:00|29433.1|29426.1|29430.6|29423.6|29438.1|29431.1|29430.6|29423.6|4
1612948500000|2021-02-10 09:15:00|29433.1|29426.1|29425.6|29418.6|29433.1|29426.1|29420.6|29413.6|16
1612948800000|2021-02-10 09:20:00|29420.6|29413.6|29430.6|29423.6|29430.6|29423.6|29420.6|29413.6|14
1612949100000|2021-02-10 09:25:00|29428.1|29421.1|29425.6|29418.6|29430.6|29423.6|29420.6|29413.6|6
1612949400000|2021-02-10 09:30:00|29428.1|29421.1|29435.6|29428.6|29435.6|29428.6|29425.6|29418.6|19
1612949700000|2021-02-10 09:35:00|29438.1|29431.1|29440.6|29433.6|29440.6|29433.6|29430.6|29423.6|121
1612950000000|2021-02-10 09:40:00|29438.1|29431.1|29450.6|29443.6|29450.6|29443.6|29435.6|29428.6|71
1612950300000|2021-02-10 09:45:00|29455.6|29448.6|29460.6|29453.6|29460.6|29453.6|29450.6|29443.6|52
1612950600000|2021-02-10 09:50:00|29465.6|29458.6|29460.6|29453.6|29470.6|29463.6|29460.6|29453.6|95
1612950900000|2021-02-10 09:55:00|29455.6|29448.6|29460.6|29453.6|29470.6|29463.6|29450.6|29443.6|178
1612951200000|2021-02-10 10:00:00|29455.6|29448.6|29455.6|29448.6|29460.6|29453.6|29450.6|29443.6|86
1612951500000|2021-02-10 10:05:00|29450.6|29443.6|29450.6|29443.6|29453.1|29446.1|29445.6|29438.6|77
1612951800000|2021-02-10 10:10:00|29453.1|29446.1|29440.6|29433.6|29453.1|29446.1|29440.6|29433.6|116
1612952100000|2021-02-10 10:15:00|29443.1|29436.1|29455.6|29448.6|29455.6|29448.6|29433.1|29426.1|97
1612952400000|2021-02-10 10:20:00|29450.6|29443.6|29455.6|29448.6|29460.6|29453.6|29450.6|29443.6|30
1612952700000|2021-02-10 10:25:00|29458.1|29451.1|29455.6|29448.6|29460.6|29453.6|29450.6|29443.6|34
1612953000000|2021-02-10 10:30:00|29453.1|29446.1|29445.6|29438.6|29453.1|29446.1|29435.6|29428.6|27
1612953300000|2021-02-10 10:35:00|29450.6|29443.6|29463.1|29456.1|29463.1|29456.1|29448.1|29441.1|62
1612953600000|2021-02-10 10:40:00|29460.6|29453.6|29453.1|29446.1|29463.1|29456.1|29450.6|29443.6|30
1612953900000|2021-02-10 10:45:00|29455.6|29448.6|29450.6|29443.6|29455.6|29448.6|29450.6|29443.6|27
1612954200000|2021-02-10 10:50:00|29448.1|29441.1|29445.6|29438.6|29450.6|29443.6|29440.6|29433.6|38
1612954500000|2021-02-10 10:55:00|29450.6|29443.6|29468.1|29461.1|29473.1|29466.1|29450.6|29443.6|86
1612954800000|2021-02-10 11:00:00|29465.6|29458.6|29465.6|29458.6|29475.6|29468.6|29465.6|29458.6|55
1612955100000|2021-02-10 11:05:00|29468.1|29461.1|29470.6|29463.6|29470.6|29463.6|29463.1|29456.1|84
1612955400000|2021-02-10 11:10:00|29468.1|29461.1|29470.6|29463.6|29475.6|29468.6|29465.6|29458.6|24
1612955700000|2021-02-10 11:15:00|29475.6|29468.6|29475.6|29468.6|29485.6|29478.6|29470.6|29463.6|75
1612956000000|2021-02-10 11:20:00|29473.1|29466.1|29485.6|29478.6|29485.6|29478.6|29470.6|29463.6|67
1612956300000|2021-02-10 11:25:00|29488.1|29481.1|29480.6|29473.6|29490.6|29483.6|29480.6|29473.6|76
1612956600000|2021-02-10 11:30:00|29475.6|29468.6|29470.6|29463.6|29478.1|29471.1|29465.6|29458.6|49
1612956900000|2021-02-10 11:35:00|29468.1|29461.1|29465.6|29458.6|29475.6|29468.6|29465.6|29458.6|26
1612957200000|2021-02-10 11:40:00|29468.1|29461.1|29458.1|29451.1|29470.6|29463.6|29455.6|29448.6|31
1612957500000|2021-02-10 11:45:00|29455.6|29448.6|29465.6|29458.6|29465.6|29458.6|29455.6|29448.6|40
1612957800000|2021-02-10 11:50:00|29463.1|29456.1|29473.1|29466.1|29475.6|29468.6|29460.6|29453.6|15
1612958100000|2021-02-10 11:55:00|29475.6|29468.6|29465.6|29458.6|29475.6|29468.6|29463.1|29456.1|38
1612958400000|2021-02-10 12:00:00|29463.1|29456.1|29460.6|29453.6|29465.6|29458.6|29455.6|29448.6|103
1612958700000|2021-02-10 12:05:00|29455.6|29448.6|29460.6|29453.6|29465.6|29458.6|29453.1|29446.1|30
1612959000000|2021-02-10 12:10:00|29463.1|29456.1|29460.6|29453.6|29465.6|29458.6|29460.6|29453.6|9
1612959300000|2021-02-10 12:15:00|29465.6|29458.6|29460.6|29453.6|29465.6|29458.6|29460.6|29453.6|3
1612959600000|2021-02-10 12:20:00|29455.6|29448.6|29460.6|29453.6|29465.6|29458.6|29455.6|29448.6|45
1612959900000|2021-02-10 12:25:00|29458.1|29451.1|29465.6|29458.6|29468.1|29461.1|29455.6|29448.6|25
1612960200000|2021-02-10 12:30:00|29463.1|29456.1|29468.1|29461.1|29468.1|29461.1|29460.6|29453.6|17
1612960500000|2021-02-10 12:35:00|29470.6|29463.6|29470.6|29463.6|29475.6|29468.6|29468.1|29461.1|12
1612960800000|2021-02-10 12:40:00|29468.1|29461.1|29465.6|29458.6|29473.1|29466.1|29465.6|29458.6|61
1612961100000|2021-02-10 12:45:00|29468.1|29461.1|29465.6|29458.6|29475.6|29468.6|29460.6|29453.6|103
1612961400000|2021-02-10 12:50:00|29463.1|29456.1|29465.6|29458.6|29465.6|29458.6|29460.6|29453.6|27
1612961700000|2021-02-10 12:55:00|29468.1|29461.1|29460.6|29453.6|29468.1|29461.1|29460.6|29453.6|3
1612962000000|2021-02-10 13:00:00|29458.1|29451.1|29460.6|29453.6|29460.6|29453.6|29455.6|29448.6|2
1612962300000|2021-02-10 13:05:00|29458.1|29451.1|29450.6|29443.6|29458.1|29451.1|29450.6|29443.6|18
1612962600000|2021-02-10 13:10:00|29455.6|29448.6|29460.6|29453.6|29460.6|29453.6|29455.6|29448.6|9
1612962900000|2021-02-10 13:15:00|29463.1|29456.1|29455.6|29448.6|29465.6|29458.6|29455.6|29448.6|22
1612963200000|2021-02-10 13:20:00|29458.1|29451.1|29455.6|29448.6|29460.6|29453.6|29455.6|29448.6|10
1612963500000|2021-02-10 13:25:00|29450.6|29443.6|29450.6|29443.6|29450.6|29443.6|29445.6|29438.6|19
1612963800000|2021-02-10 13:30:00|29458.1|29451.1|29475.6|29468.6|29480.6|29473.6|29450.6|29443.6|157
1612964100000|2021-02-10 13:35:00|29470.6|29463.6|29465.6|29458.6|29473.1|29466.1|29460.6|29453.6|69
1612964400000|2021-02-10 13:40:00|29463.1|29456.1|29455.6|29448.6|29463.1|29456.1|29450.6|29443.6|55
1612964700000|2021-02-10 13:45:00|29450.6|29443.6|29455.6|29448.6|29455.6|29448.6|29440.6|29433.6|67
1612965000000|2021-02-10 13:50:00|29450.6|29443.6|29450.6|29443.6|29455.6|29448.6|29448.1|29441.1|42
1612965300000|2021-02-10 13:55:00|29448.1|29441.1|29450.6|29443.6|29455.6|29448.6|29445.6|29438.6|85
1612965600000|2021-02-10 14:00:00|29445.6|29438.6|29450.6|29443.6|29450.6|29443.6|29445.6|29438.6|35
1612965900000|2021-02-10 14:05:00|29455.6|29448.6|29455.6|29448.6|29455.6|29448.6|29450.6|29443.6|23
1612966200000|2021-02-10 14:10:00|29450.6|29443.6|29455.6|29448.6|29455.6|29448.6|29448.1|29441.1|15
1612966500000|2021-02-10 14:15:00|29453.1|29446.1|29450.6|29443.6|29455.6|29448.6|29450.6|29443.6|33
1612966800000|2021-02-10 14:20:00|29453.1|29446.1|29455.6|29448.6|29455.6|29448.6|29450.6|29443.6|38
1612967100000|2021-02-10 14:25:00|29453.1|29446.1|29460.6|29453.6|29460.6|29453.6|29450.6|29443.6|56
1612967400000|2021-02-10 14:30:00|29455.6|29448.6|29445.6|29438.6|29465.6|29458.6|29440.6|29433.6|245
1612967700000|2021-02-10 14:35:00|29450.6|29443.6|29450.6|29443.6|29455.6|29448.6|29440.6|29433.6|109
1612968000000|2021-02-10 14:40:00|29453.1|29446.1|29440.6|29433.6|29455.6|29448.6|29440.6|29433.6|99
1612968300000|2021-02-10 14:45:00|29443.1|29436.1|29450.6|29443.6|29455.6|29448.6|29440.6|29433.6|70
1612968600000|2021-02-10 14:50:00|29448.1|29441.1|29445.6|29438.6|29450.6|29443.6|29440.6|29433.6|64
1612968900000|2021-02-10 14:55:00|29440.6|29433.6|29440.6|29433.6|29445.6|29438.6|29435.6|29428.6|75
1612969200000|2021-02-10 15:00:00|29445.6|29438.6|29450.6|29443.6|29455.6|29448.6|29445.6|29438.6|90
1612969500000|2021-02-10 15:05:00|29453.1|29446.1|29445.6|29438.6|29455.6|29448.6|29440.6|29433.6|80
1612969800000|2021-02-10 15:10:00|29443.1|29436.1|29420.6|29413.6|29445.6|29438.6|29420.6|29413.6|85
1612970100000|2021-02-10 15:15:00|29423.1|29416.1|29405.6|29398.6|29428.1|29421.1|29405.6|29398.6|258
1612970400000|2021-02-10 15:20:00|29403.1|29396.1|29323.1|29316.1|29405.6|29398.6|29305.6|29298.6|791
1612970700000|2021-02-10 15:25:00|29325.6|29318.6|29333.1|29326.1|29360.6|29353.6|29303.1|29296.1|739
1612971000000|2021-02-10 15:30:00|29335.6|29328.6|29290.6|29283.6|29338.1|29331.1|29280.6|29273.6|830
1612971300000|2021-02-10 15:35:00|29295.6|29288.6|29300.6|29293.6|29330.6|29323.6|29290.6|29283.6|275
1612971600000|2021-02-10 15:40:00|29293.1|29286.1|29220.6|29213.6|29303.1|29296.1|29185.6|29178.6|1111
1612971900000|2021-02-10 15:45:00|29218.1|29211.1|29270.6|29263.6|29270.6|29263.6|29185.6|29178.6|720
1612972200000|2021-02-10 15:50:00|29275.6|29268.6|29328.1|29321.1|29335.6|29328.6|29255.6|29248.6|599
1612972500000|2021-02-10 15:55:00|29330.6|29323.6|29350.6|29343.6|29355.6|29348.6|29305.6|29298.6|463
1612972800000|2021-02-10 16:00:00|29345.6|29338.6|29313.1|29306.1|29365.6|29358.6|29310.6|29303.6|222
1612973100000|2021-02-10 16:05:00|29315.6|29308.6|29330.6|29323.6|29345.6|29338.6|29300.6|29293.6|382
1612973400000|2021-02-10 16:10:00|29328.1|29321.1|29343.1|29336.1|29355.6|29348.6|29320.6|29313.6|274
1612973700000|2021-02-10 16:15:00|29345.6|29338.6|29323.1|29316.1|29350.6|29343.6|29315.6|29308.6|171
1612974000000|2021-02-10 16:20:00|29325.6|29318.6|29333.1|29326.1|29340.6|29333.6|29320.6|29313.6|208
1612974300000|2021-02-10 16:25:00|29335.6|29328.6|29305.6|29298.6|29340.6|29333.6|29295.6|29288.6|219
1612974600000|2021-02-10 16:30:00|29308.1|29301.1|29330.6|29323.6|29333.1|29326.1|29270.6|29263.6|226
1612974900000|2021-02-10 16:35:00|29333.1|29326.1|29298.1|29291.1|29335.6|29328.6|29295.6|29288.6|277
1612975200000|2021-02-10 16:40:00|29300.6|29293.6|29295.6|29288.6|29305.6|29298.6|29290.6|29283.6|49
1612975500000|2021-02-10 16:45:00|29293.1|29286.1|29308.1|29301.1|29310.6|29303.6|29285.6|29278.6|46
1612975800000|2021-02-10 16:50:00|29310.6|29303.6|29320.6|29313.6|29328.1|29321.1|29300.6|29293.6|19
1612976100000|2021-02-10 16:55:00|29325.6|29318.6|29303.1|29296.1|29343.1|29336.1|29300.6|29293.6|82
1612976400000|2021-02-10 17:00:00|29305.6|29298.6|29255.6|29248.6|29305.6|29298.6|29250.6|29243.6|456
1612976700000|2021-02-10 17:05:00|29253.1|29246.1|29273.1|29266.1|29275.6|29268.6|29240.6|29233.6|118
1612977000000|2021-02-10 17:10:00|29270.6|29263.6|29295.6|29288.6|29300.6|29293.6|29270.6|29263.6|79
1612977300000|2021-02-10 17:15:00|29293.1|29286.1|29285.6|29278.6|29295.6|29288.6|29265.6|29258.6|75
1612977600000|2021-02-10 17:20:00|29283.1|29276.1|29235.6|29228.6|29283.1|29276.1|29235.6|29228.6|158
1612977900000|2021-02-10 17:25:00|29233.1|29226.1|29270.6|29263.6|29285.6|29278.6|29230.6|29223.6|209
1612978200000|2021-02-10 17:30:00|29268.1|29261.1|29255.6|29248.6|29268.1|29261.1|29245.6|29238.6|81
1612978500000|2021-02-10 17:35:00|29258.1|29251.1|29248.1|29241.1|29265.6|29258.6|29240.6|29233.6|67
1612978800000|2021-02-10 17:40:00|29245.6|29238.6|29265.6|29258.6|29270.6|29263.6|29245.6|29238.6|42
1612979100000|2021-02-10 17:45:00|29263.1|29256.1|29283.1|29276.1|29285.6|29278.6|29255.6|29248.6|55
1612979400000|2021-02-10 17:50:00|29280.6|29273.6|29285.6|29278.6|29295.6|29288.6|29280.6|29273.6|85
1612979700000|2021-02-10 17:55:00|29283.1|29276.1|29280.6|29273.6|29290.6|29283.6|29280.6|29273.6|66
1612980000000|2021-02-10 18:00:00|29278.1|29271.1|29290.6|29283.6|29290.6|29283.6|29273.1|29266.1|61
1612980300000|2021-02-10 18:05:00|29293.1|29286.1|29285.6|29278.6|29300.6|29293.6|29283.1|29276.1|49
1612980600000|2021-02-10 18:10:00|29288.1|29281.1|29295.6|29288.6|29295.6|29288.6|29285.6|29278.6|39
1612980900000|2021-02-10 18:15:00|29293.1|29286.1|29303.1|29296.1|29305.6|29298.6|29285.6|29278.6|58
1612981200000|2021-02-10 18:20:00|29305.6|29298.6|29305.6|29298.6|29310.6|29303.6|29300.6|29293.6|104
1612981500000|2021-02-10 18:25:00|29303.1|29296.1|29310.6|29303.6|29315.6|29308.6|29300.6|29293.6|37
1612981800000|2021-02-10 18:30:00|29313.1|29306.1|29325.6|29318.6|29330.6|29323.6|29313.1|29306.1|116
1612982100000|2021-02-10 18:35:00|29323.1|29316.1|29320.6|29313.6|29323.1|29316.1|29315.6|29308.6|25
1612982400000|2021-02-10 18:40:00|29325.6|29318.6|29313.1|29306.1|29325.6|29318.6|29310.6|29303.6|69
1612982700000|2021-02-10 18:45:00|29310.6|29303.6|29290.6|29283.6|29310.6|29303.6|29290.6|29283.6|92
1612983000000|2021-02-10 18:50:00|29295.6|29288.6|29305.6|29298.6|29310.6|29303.6|29295.6|29288.6|63
1612983300000|2021-02-10 18:55:00|29308.1|29301.1|29310.6|29303.6|29315.6|29308.6|29300.6|29293.6|58
1612983600000|2021-02-10 19:00:00|29315.6|29308.6|29300.6|29293.6|29325.6|29318.6|29290.6|29283.6|86
1612983900000|2021-02-10 19:05:00|29303.1|29296.1|29308.1|29301.1|29315.6|29308.6|29295.6|29288.6|72
1612984200000|2021-02-10 19:10:00|29310.6|29303.6|29308.1|29301.1|29315.6|29308.6|29305.6|29298.6|43
1612984500000|2021-02-10 19:15:00|29305.6|29298.6|29305.6|29298.6|29310.6|29303.6|29290.6|29283.6|74
1612984800000|2021-02-10 19:20:00|29303.1|29296.1|29305.6|29298.6|29308.1|29301.1|29285.6|29278.6|42
1612985100000|2021-02-10 19:25:00|29303.1|29296.1|29338.1|29331.1|29340.6|29333.6|29300.6|29293.6|100
1612985400000|2021-02-10 19:30:00|29335.6|29328.6|29340.6|29333.6|29355.6|29348.6|29325.6|29318.6|217
1612985700000|2021-02-10 19:35:00|29343.1|29336.1|29343.1|29336.1|29348.1|29341.1|29330.6|29323.6|57
1612986000000|2021-02-10 19:40:00|29340.6|29333.6|29345.6|29338.6|29350.6|29343.6|29340.6|29333.6|64
1612986300000|2021-02-10 19:45:00|29343.1|29336.1|29360.6|29353.6|29360.6|29353.6|29343.1|29336.1|68
1612986600000|2021-02-10 19:50:00|29358.1|29351.1|29348.1|29341.1|29360.6|29353.6|29340.6|29333.6|45
1612986900000|2021-02-10 19:55:00|29350.6|29343.6|29360.6|29353.6|29360.6|29353.6|29350.6|29343.6|86
1612987200000|2021-02-10 20:00:00|29365.6|29358.6|29370.6|29363.6|29375.6|29368.6|29360.6|29353.6|121
1612987500000|2021-02-10 20:05:00|29375.6|29368.6|29360.6|29353.6|29375.6|29368.6|29360.6|29353.6|58
1612987800000|2021-02-10 20:10:00|29358.1|29351.1|29365.6|29358.6|29375.6|29368.6|29350.6|29343.6|62
1612988100000|2021-02-10 20:15:00|29368.1|29361.1|29365.6|29358.6|29370.6|29363.6|29355.6|29348.6|50
1612988400000|2021-02-10 20:20:00|29363.1|29356.1|29355.6|29348.6|29368.1|29361.1|29353.1|29346.1|58
1612988700000|2021-02-10 20:25:00|29350.6|29343.6|29335.6|29328.6|29360.6|29353.6|29325.6|29318.6|142
1612989000000|2021-02-10 20:30:00|29338.1|29331.1|29323.1|29316.1|29345.6|29338.6|29320.6|29313.6|88
1612989300000|2021-02-10 20:35:00|29325.6|29318.6|29300.6|29293.6|29330.6|29323.6|29300.6|29293.6|43
1612989600000|2021-02-10 20:40:00|29305.6|29298.6|29275.6|29268.6|29310.6|29303.6|29275.6|29268.6|88
1612989900000|2021-02-10 20:45:00|29278.1|29271.1|29285.6|29278.6|29305.6|29298.6|29275.6|29268.6|90
1612990200000|2021-02-10 20:50:00|29283.1|29276.1|29298.1|29291.1|29313.1|29306.1|29283.1|29276.1|75
1612990500000|2021-02-10 20:55:00|29300.6|29293.6|29290.6|29283.6|29300.6|29293.6|29265.6|29258.6|356
1612990800000|2021-02-10 21:00:00|29288.1|29281.1|29298.1|29291.1|29305.6|29298.6|29288.1|29281.1|61
1612991100000|2021-02-10 21:05:00|29300.6|29293.6|29300.6|29293.6|29305.6|29298.6|29293.1|29286.1|42
1612991400000|2021-02-10 21:10:00|29298.1|29291.1|29312.1|29297.1|29312.1|29301.1|29295.6|29288.6|17
1612991700000|2021-02-10 21:15:00|29314.6|29299.6|29314.6|29299.6|29314.6|29299.6|29314.6|29299.6|2
1612992000000|2021-02-10 21:20:00|29324.6|29309.6|29324.6|29309.6|29329.6|29314.6|29324.6|29309.6|37
1612992300000|2021-02-10 21:25:00|29327.1|29312.1|29324.6|29309.6|29327.1|29312.1|29324.6|29309.6|1
1612992600000|2021-02-10 21:30:00|29322.1|29307.1|29317.1|29302.1|29322.1|29307.1|29317.1|29302.1|20
1612992900000|2021-02-10 21:35:00|29319.6|29304.6|29322.1|29307.1|29322.1|29307.1|29319.6|29304.6|4
1612993200000|2021-02-10 21:40:00|||||||||2
1612993500000|2021-02-10 21:45:00|29319.6|29304.6|29299.6|29284.6|29319.6|29304.6|29299.6|29284.6|12
1612993800000|2021-02-10 21:50:00|29297.1|29282.1|29302.1|29287.1|29307.1|29292.1|29297.1|29282.1|9
1612994100000|2021-02-10 21:55:00|29299.6|29284.6|29306.9|29276.9|29337.5|29307.5|29299.6|29275.8|41
1612994400000|2021-02-10 22:00:00|29304.8|29274.8|29306.5|29276.5|29308.6|29278.6|29303.3|29273.3|0
1612994700000|2021-02-10 22:05:00|29306.7|29276.7|29306.4|29276.4|29307.5|29277.5|29305|29275|0
1612995000000|2021-02-10 22:10:00|29306.5|29276.5|29305.6|29275.6|29306.5|29276.5|29305.6|29275.6|0
1612995300000|2021-02-10 22:15:00|29305.9|29275.9|29305.3|29275.3|29305.9|29275.9|29305.3|29275.3|0
1612995600000|2021-02-10 22:20:00|29304.5|29274.5|29306|29276|29306|29276|29304.5|29274.5|0
1612995900000|2021-02-10 22:25:00|29304.5|29274.5|29304.2|29274.2|29306|29276|29303.5|29273.5|0
1612996200000|2021-02-10 22:30:00|29304.5|29274.5|29304.4|29274.4|29304.8|29274.8|29304.4|29274.4|0
1612996500000|2021-02-10 22:35:00|29304.2|29274.2|29305|29275|29307.5|29277.5|29303.7|29273.7|0
1612996800000|2021-02-10 22:40:00|29304.8|29274.8|29306.4|29276.4|29306.4|29276.4|29304.8|29274.8|0
1612997100000|2021-02-10 22:45:00|29305.2|29275.2|29304.3|29274.3|29305.2|29275.2|29303.9|29273.9|0
1612997400000|2021-02-10 22:50:00|29304.4|29274.4|29304.9|29274.9|29306.4|29276.4|29304|29274|0
1612997700000|2021-02-10 22:55:00|29305.8|29275.8|29305.9|29275.9|29306.4|29276.4|29305|29275|0
1612998000000|2021-02-10 23:00:00|29305.7|29275.7|29302.1|29287.1|29319.6|29304.6|29302.1|29274|2
1612998300000|2021-02-10 23:05:00|29304.6|29289.6|29312.1|29297.1|29317.1|29302.1|29302.1|29287.1|27
1612998600000|2021-02-10 23:10:00|||||||||1
1612998900000|2021-02-10 23:15:00|29309.6|29294.6|29309.6|29294.6|29312.1|29297.1|29309.6|29294.6|2
1612999200000|2021-02-10 23:20:00|29312.1|29297.1|29324.6|29309.6|29327.1|29312.1|29312.1|29297.1|2
1612999500000|2021-02-10 23:25:00|29327.1|29312.1|29327.1|29312.1|29332.1|29317.1|29327.1|29312.1|20
1612999800000|2021-02-10 23:30:00|29324.6|29309.6|29340.6|29333.6|29345.6|29338.6|29323.1|29309.6|16648
1613000100000|2021-02-10 23:35:00|29338.1|29331.1|29338.1|29331.1|29360.6|29353.6|29335.6|29328.6|35
1613000400000|2021-02-10 23:40:00|29335.6|29328.6|29353.1|29346.1|29355.6|29348.6|29335.6|29328.6|11
1613000700000|2021-02-10 23:45:00|29350.6|29343.6|29353.1|29346.1|29358.1|29351.1|29348.1|29341.1|18
1613001000000|2021-02-10 23:50:00|29348.1|29341.1|29335.6|29328.6|29355.6|29348.6|29335.6|29328.6|34
1613001300000|2021-02-10 23:55:00|29338.1|29331.1|29353.1|29346.1|29358.1|29351.1|29338.1|29331.1|16
1613001600000|2021-02-11 00:00:00|29345.6|29338.6|29343.1|29336.1|29345.6|29338.6|29338.1|29331.1|29
1613001900000|2021-02-11 00:05:00|29345.6|29338.6|29338.1|29331.1|29345.6|29338.6|29320.6|29313.6|72
1613002200000|2021-02-11 00:10:00|29340.6|29333.6|29328.1|29321.1|29340.6|29333.6|29328.1|29321.1|20
1613002500000|2021-02-11 00:15:00|29325.6|29318.6|29305.6|29298.6|29325.6|29318.6|29298.1|29291.1|111
1613002800000|2021-02-11 00:20:00|29303.1|29296.1|29288.1|29281.1|29303.1|29296.1|29288.1|29281.1|100
1613003100000|2021-02-11 00:25:00|29290.6|29283.6|29293.1|29286.1|29295.6|29288.6|29290.6|29283.6|34
1613003400000|2021-02-11 00:30:00|29295.6|29288.6|29263.1|29256.1|29295.6|29288.6|29263.1|29256.1|58
1613003700000|2021-02-11 00:35:00|29260.6|29253.6|29263.1|29256.1|29263.1|29256.1|29248.1|29241.1|69
1613004000000|2021-02-11 00:40:00|29265.6|29258.6|29285.6|29278.6|29285.6|29278.6|29265.6|29258.6|116
1613004300000|2021-02-11 00:45:00|29288.1|29281.1|29263.1|29256.1|29288.1|29281.1|29263.1|29256.1|26
1613004600000|2021-02-11 00:50:00|29265.6|29258.6|29263.1|29256.1|29265.6|29258.6|29253.1|29246.1|22
1613004900000|2021-02-11 00:55:00|29260.6|29253.6|29263.1|29256.1|29263.1|29256.1|29258.1|29251.1|12
1613005200000|2021-02-11 01:00:00|29265.6|29258.6|29268.1|29261.1|29280.6|29273.6|29255.6|29248.6|58
1613005500000|2021-02-11 01:05:00|29270.6|29263.6|29288.1|29281.1|29290.6|29283.6|29268.1|29261.1|62
1613005800000|2021-02-11 01:10:00|29290.6|29283.6|29288.1|29281.1|29290.6|29283.6|29280.6|29273.6|22
1613006100000|2021-02-11 01:15:00|29290.6|29283.6|29295.6|29288.6|29295.6|29288.6|29275.6|29268.6|7
1613006400000|2021-02-11 01:20:00|29293.1|29286.1|29298.1|29291.1|29298.1|29291.1|29285.6|29278.6|13
1613006700000|2021-02-11 01:25:00|29300.6|29293.6|29298.1|29291.1|29303.1|29296.1|29295.6|29288.6|13
1613007000000|2021-02-11 01:30:00|29300.6|29293.6|29285.6|29278.6|29300.6|29293.6|29283.1|29276.1|29
1613007300000|2021-02-11 01:35:00|29283.1|29276.1|29280.6|29273.6|29285.6|29278.6|29280.6|29273.6|59
1613007600000|2021-02-11 01:40:00|29273.1|29266.1|29278.1|29271.1|29278.1|29271.1|29268.1|29261.1|79
1613007900000|2021-02-11 01:45:00|29280.6|29273.6|29275.6|29268.6|29288.1|29281.1|29275.6|29268.6|62
1613008200000|2021-02-11 01:50:00|29278.1|29271.1|29265.6|29258.6|29278.1|29271.1|29263.1|29256.1|41
1613008500000|2021-02-11 01:55:00|29268.1|29261.1|29275.6|29268.6|29288.1|29281.1|29268.1|29261.1|57
1613008800000|2021-02-11 02:00:00|29278.1|29271.1|29285.6|29278.6|29285.6|29278.6|29273.1|29266.1|51
1613009100000|2021-02-11 02:05:00|29283.1|29276.1|29275.6|29268.6|29283.1|29276.1|29273.1|29266.1|35
1613009400000|2021-02-11 02:10:00|29273.1|29266.1|29273.1|29266.1|29278.1|29271.1|29273.1|29266.1|20
1613009700000|2021-02-11 02:15:00|29275.6|29268.6|29280.6|29273.6|29290.6|29283.6|29273.1|29266.1|26
1613010000000|2021-02-11 02:20:00|29278.1|29271.1|29270.6|29263.6|29280.6|29273.6|29268.1|29261.1|63
1613010300000|2021-02-11 02:25:00|29273.1|29266.1|29273.1|29266.1|29275.6|29268.6|29270.6|29263.6|24
1613010600000|2021-02-11 02:30:00|29275.6|29268.6|29270.6|29263.6|29275.6|29268.6|29270.6|29263.6|14
1613010900000|2021-02-11 02:35:00|29273.1|29266.1|29293.1|29286.1|29295.6|29288.6|29270.6|29263.6|43
1613011200000|2021-02-11 02:40:00|29295.6|29288.6|29279.8|29272.8|29295.6|29288.6|29279.8|29272.8|37
1613011500000|2021-02-11 02:45:00|29287.3|29280.3|29292.3|29285.3|29297.3|29290.3|29287.3|29280.3|43
1613011800000|2021-02-11 02:50:00|29289.8|29282.8|29297.3|29290.3|29304.8|29297.8|29289.8|29282.8|39
1613012100000|2021-02-11 02:55:00|29294.8|29287.8|29297.3|29290.3|29302.3|29295.3|29292.3|29285.3|29
1613012400000|2021-02-11 03:00:00|29292.3|29285.3|29292.3|29285.3|29304.8|29297.8|29287.3|29280.3|52
1613012700000|2021-02-11 03:05:00|29289.8|29282.8|29277.3|29270.3|29289.8|29282.8|29277.3|29270.3|42
1613013000000|2021-02-11 03:10:00|29279.8|29272.8|29282.3|29275.3|29282.3|29275.3|29274.8|29267.8|25
1613013300000|2021-02-11 03:15:00|29284.8|29277.8|29282.3|29275.3|29294.8|29287.8|29282.3|29275.3|47
1613013600000|2021-02-11 03:20:00|29279.8|29272.8|29274.8|29267.8|29279.8|29272.8|29272.3|29265.3|26
1613013900000|2021-02-11 03:25:00|29279.8|29272.8|29287.3|29280.3|29289.8|29282.8|29277.3|29270.3|40
1613014200000|2021-02-11 03:30:00|29284.8|29277.8|29282.3|29275.3|29287.3|29280.3|29274.8|29267.8|51
1613014500000|2021-02-11 03:35:00|29279.8|29272.8|29284.8|29277.8|29289.8|29282.8|29272.3|29265.3|35
1613014800000|2021-02-11 03:40:00|29282.3|29275.3|29294.8|29287.8|29302.3|29295.3|29282.3|29275.3|66
1613015100000|2021-02-11 03:45:00|29292.3|29285.3|29294.8|29287.8|29294.8|29287.8|29289.8|29282.8|48
1613015400000|2021-02-11 03:50:00|29292.3|29285.3|29287.3|29280.3|29292.3|29285.3|29287.3|29280.3|37
1613015700000|2021-02-11 03:55:00|29284.8|29277.8|29279.8|29272.8|29284.8|29277.8|29279.8|29272.8|48
1613016000000|2021-02-11 04:00:00|29284.8|29277.8|29279.8|29272.8|29284.8|29277.8|29274.8|29267.8|15
1613016300000|2021-02-11 04:05:00|29282.3|29275.3|29297.3|29290.3|29299.8|29292.8|29282.3|29275.3|13
1613016600000|2021-02-11 04:10:00|29294.8|29287.8|29297.3|29290.3|29297.3|29290.3|29294.8|29287.8|2
1613016900000|2021-02-11 04:15:00|29294.8|29287.8|29297.3|29290.3|29299.8|29292.8|29292.3|29285.3|14
1613017200000|2021-02-11 04:20:00|29299.8|29292.8|29297.3|29290.3|29299.8|29292.8|29297.3|29290.3|0
1613017500000|2021-02-11 04:25:00|29299.8|29292.8|29309.8|29302.8|29309.8|29302.8|29297.3|29290.3|13
1613017800000|2021-02-11 04:30:00|29307.3|29300.3|29307.3|29300.3|29307.3|29300.3|29299.8|29292.8|16
1613018100000|2021-02-11 04:35:00|29304.8|29297.8|29309.8|29302.8|29309.8|29302.8|29304.8|29297.8|2
1613018400000|2021-02-11 04:40:00|||||||||1
1613018700000|2021-02-11 04:45:00|29312.3|29305.3|29309.8|29302.8|29312.3|29305.3|29309.8|29302.8|7
1613019000000|2021-02-11 04:50:00|29312.3|29305.3|29317.3|29310.3|29324.8|29317.8|29312.3|29305.3|26
1613019300000|2021-02-11 04:55:00|29314.8|29307.8|29304.8|29297.8|29317.3|29310.3|29304.8|29297.8|8
1613019600000|2021-02-11 05:00:00|29307.3|29300.3|29309.8|29302.8|29312.3|29305.3|29304.8|29297.8|10
1613019900000|2021-02-11 05:05:00|29312.3|29305.3|29317.3|29310.3|29322.3|29315.3|29312.3|29305.3|26
1613020200000|2021-02-11 05:10:00|29314.8|29307.8|29309.8|29302.8|29317.3|29310.3|29309.8|29302.8|9
1613020500000|2021-02-11 05:15:00|29307.3|29300.3|29307.3|29300.3|29312.3|29305.3|29302.3|29295.3|15
1613020800000|2021-02-11 05:20:00|29304.8|29297.8|29299.8|29292.8|29307.3|29300.3|29299.8|29292.8|12
1613021100000|2021-02-11 05:25:00|29304.8|29297.8|29304.8|29297.8|29307.3|29300.3|29302.3|29295.3|25
1613021400000|2021-02-11 05:30:00|29307.3|29300.3|29304.8|29297.8|29307.3|29300.3|29304.8|29297.8|8
1613021700000|2021-02-11 05:35:00|29299.8|29292.8|29304.8|29297.8|29304.8|29297.8|29299.8|29292.8|10
1613022000000|2021-02-11 05:40:00|29302.3|29295.3|29294.8|29287.8|29302.3|29295.3|29294.8|29287.8|16
1613022300000|2021-02-11 05:45:00|29297.3|29290.3|29292.3|29285.3|29299.8|29292.8|29289.8|29282.8|22
1613022600000|2021-02-11 05:50:00|29294.8|29287.8|29309.8|29302.8|29309.8|29302.8|29294.8|29287.8|19
1613022900000|2021-02-11 05:55:00|29314.8|29307.8|29319.8|29312.8|29324.8|29317.8|29314.8|29307.8|36
1613023200000|2021-02-11 06:00:00|29317.3|29310.3|29304.8|29297.8|29317.3|29310.3|29304.8|29297.8|34
1613023500000|2021-02-11 06:05:00|29314.8|29307.8|29309.8|29302.8|29317.3|29310.3|29304.8|29297.8|34
1613023800000|2021-02-11 06:10:00|29312.3|29305.3|29319.8|29312.8|29322.3|29315.3|29312.3|29305.3|27
1613024100000|2021-02-11 06:15:00|29322.3|29315.3|29324.8|29317.8|29324.8|29317.8|29319.8|29312.8|7
1613024400000|2021-02-11 06:20:00|29322.3|29315.3|29334.8|29327.8|29334.8|29327.8|29319.8|29312.8|62
1613024700000|2021-02-11 06:25:00|29329.8|29322.8|29332.3|29325.3|29332.3|29325.3|29324.8|29317.8|26
1613025000000|2021-02-11 06:30:00|29334.8|29327.8|29339.8|29332.8|29339.8|29332.8|29334.8|29327.8|9
1613025300000|2021-02-11 06:35:00|29342.3|29335.3|29337.3|29330.3|29347.3|29340.3|29324.8|29317.8|46
1613025600000|2021-02-11 06:40:00|29334.8|29327.8|29337.3|29330.3|29339.8|29332.8|29334.8|29327.8|0
1613025900000|2021-02-11 06:45:00|29339.8|29332.8|29342.3|29335.3|29342.3|29335.3|29339.8|29332.8|7
1613026200000|2021-02-11 06:50:00|29344.8|29337.8|29332.3|29325.3|29344.8|29337.8|29327.3|29320.3|6
1613026500000|2021-02-11 06:55:00|29329.8|29322.8|29332.3|29325.3|29334.8|29327.8|29329.8|29322.8|6
1613026800000|2021-02-11 07:00:00|29334.8|29327.8|29344.8|29337.8|29344.8|29337.8|29329.8|29322.8|9
1613027100000|2021-02-11 07:05:00|29347.3|29340.3|29352.3|29345.3|29357.3|29350.3|29347.3|29340.3|28
1613027400000|2021-02-11 07:10:00|29354.8|29347.8|29349.8|29342.8|29354.8|29347.8|29349.8|29342.8|4
1613027700000|2021-02-11 07:15:00|29344.8|29337.8|29344.8|29337.8|29349.8|29342.8|29344.8|29337.8|28
1613028000000|2021-02-11 07:20:00|29342.3|29335.3|29344.8|29337.8|29344.8|29337.8|29334.8|29327.8|21
1613028300000|2021-02-11 07:25:00|29339.8|29332.8|29324.8|29317.8|29339.8|29332.8|29324.8|29317.8|20
1613028600000|2021-02-11 07:30:00|29322.3|29315.3|29319.8|29312.8|29322.3|29315.3|29317.3|29310.3|19
1613028900000|2021-02-11 07:35:00|29322.3|29315.3|29324.8|29317.8|29327.3|29320.3|29319.8|29312.8|22
1613029200000|2021-02-11 07:40:00|29329.8|29322.8|29334.8|29327.8|29337.3|29330.3|29324.8|29317.8|11
1613029500000|2021-02-11 07:45:00|29337.3|29330.3|29324.8|29317.8|29337.3|29330.3|29319.8|29312.8|14
1613029800000|2021-02-11 07:50:00|29327.3|29320.3|29342.3|29335.3|29344.8|29337.8|29327.3|29320.3|19
1613030100000|2021-02-11 07:55:00|29344.8|29337.8|29347.3|29340.3|29352.3|29345.3|29344.8|29337.8|3
1613030400000|2021-02-11 08:00:00|29349.8|29342.8|29339.8|29332.8|29359.8|29352.8|29334.8|29327.8|81
1613030700000|2021-02-11 08:05:00|29344.8|29337.8|29334.8|29327.8|29357.3|29350.3|29329.8|29322.8|81
1613031000000|2021-02-11 08:10:00|29337.3|29330.3|29319.8|29312.8|29339.8|29332.8|29314.8|29307.8|83
1613031300000|2021-02-11 08:15:00|29322.3|29315.3|29347.3|29340.3|29352.3|29345.3|29319.8|29312.8|21
1613031600000|2021-02-11 08:20:00|29349.8|29342.8|29332.3|29325.3|29349.8|29342.8|29319.8|29312.8|41
1613031900000|2021-02-11 08:25:00|29334.8|29327.8|29349.8|29342.8|29357.3|29350.3|29334.8|29327.8|22
1613032200000|2021-02-11 08:30:00|29352.3|29345.3|29337.3|29330.3|29364.8|29357.8|29337.3|29330.3|36
1613032500000|2021-02-11 08:35:00|29334.8|29327.8|29347.3|29340.3|29354.8|29347.8|29332.3|29325.3|15
1613032800000|2021-02-11 08:40:00|29344.8|29337.8|29359.8|29352.8|29372.3|29365.3|29339.8|29332.8|17
1613033100000|2021-02-11 08:45:00|29362.3|29355.3|29369.8|29362.8|29377.3|29370.3|29359.8|29352.8|107
1613033400000|2021-02-11 08:50:00|29372.3|29365.3|29402.3|29395.3|29404.8|29397.8|29372.3|29365.3|124
1613033700000|2021-02-11 08:55:00|29404.8|29397.8|29397.3|29390.3|29404.8|29397.8|29394.8|29387.8|54
1613034000000|2021-02-11 09:00:00|29394.8|29387.8|29372.3|29365.3|29394.8|29387.8|29372.3|29365.3|20
1613034300000|2021-02-11 09:05:00|29374.8|29367.8|29382.3|29375.3|29384.8|29377.8|29369.8|29362.8|27
1613034600000|2021-02-11 09:10:00|29379.8|29372.8|29379.8|29372.8|29389.8|29382.8|29374.8|29367.8|28
1613034900000|2021-02-11 09:15:00|29377.3|29370.3|29387.3|29380.3|29389.8|29382.8|29372.3|29365.3|23
1613035200000|2021-02-11 09:20:00|29384.8|29377.8|29389.8|29382.8|29394.8|29387.8|29384.8|29377.8|17
1613035500000|2021-02-11 09:25:00|29387.3|29380.3|29377.3|29370.3|29397.3|29390.3|29369.8|29362.8|17
1613035800000|2021-02-11 09:30:00|29374.8|29367.8|29379.8|29372.8|29382.3|29375.3|29372.3|29365.3|13
1613036100000|2021-02-11 09:35:00|29382.3|29375.3|29382.3|29375.3|29384.8|29377.8|29379.8|29372.8|7
1613036400000|2021-02-11 09:40:00|29384.8|29377.8|29389.8|29382.8|29389.8|29382.8|29379.8|29372.8|14
1613036700000|2021-02-11 09:45:00|29392.3|29385.3|29389.8|29382.8|29392.3|29385.3|29382.3|29375.3|9
1613037000000|2021-02-11 09:50:00|29392.3|29385.3|29382.3|29375.3|29397.3|29390.3|29379.8|29372.8|13
1613037300000|2021-02-11 09:55:00|29384.8|29377.8|29384.8|29377.8|29394.8|29387.8|29379.8|29372.8|77
1613037600000|2021-02-11 10:00:00|29387.3|29380.3|29399.8|29392.8|29399.8|29392.8|29384.8|29377.8|11
1613037900000|2021-02-11 10:05:00|29402.3|29395.3|29394.8|29387.8|29409.8|29402.8|29394.8|29387.8|19
1613038200000|2021-02-11 10:10:00|29392.3|29385.3|29384.8|29377.8|29394.8|29387.8|29379.8|29372.8|24
1613038500000|2021-02-11 10:15:00|29382.3|29375.3|29397.3|29390.3|29397.3|29390.3|29382.3|29375.3|22
1613038800000|2021-02-11 10:20:00|29399.8|29392.8|29387.3|29380.3|29399.8|29392.8|29387.3|29380.3|34
1613039100000|2021-02-11 10:25:00|29389.8|29382.8|29384.8|29377.8|29389.8|29382.8|29379.8|29372.8|44
1613039400000|2021-02-11 10:30:00|29387.3|29380.3|29387.3|29380.3|29394.8|29387.8|29384.8|29377.8|18
1613039700000|2021-02-11 10:35:00|29389.8|29382.8|29389.8|29382.8|29392.3|29385.3|29384.8|29377.8|6
1613040000000|2021-02-11 10:40:00|29392.3|29385.3|29389.8|29382.8|29394.8|29387.8|29387.3|29380.3|6
1613040300000|2021-02-11 10:45:00|29387.3|29380.3|29384.8|29377.8|29387.3|29380.3|29382.3|29375.3|5
1613040600000|2021-02-11 10:50:00|29382.3|29375.3|29389.8|29382.8|29389.8|29382.8|29379.8|29372.8|30
1613040900000|2021-02-11 10:55:00|29392.3|29385.3|29399.8|29392.8|29399.8|29392.8|29392.3|29385.3|2
1613041200000|2021-02-11 11:00:00|29402.3|29395.3|29399.8|29392.8|29402.3|29395.3|29394.8|29387.8|15
1613041500000|2021-02-11 11:05:00|29402.3|29395.3|29404.8|29397.8|29407.3|29400.3|29399.8|29392.8|8
1613041800000|2021-02-11 11:10:00|29407.3|29400.3|29404.8|29397.8|29409.8|29402.8|29404.8|29397.8|13
1613042100000|2021-02-11 11:15:00|29407.3|29400.3|29404.8|29397.8|29409.8|29402.8|29404.8|29397.8|7
1613042400000|2021-02-11 11:20:00|29402.3|29395.3|29414.8|29407.8|29414.8|29407.8|29402.3|29395.3|11
1613042700000|2021-02-11 11:25:00|29417.3|29410.3|29409.8|29402.8|29424.8|29417.8|29409.8|29402.8|15
1613043000000|2021-02-11 11:30:00|29407.3|29400.3|29409.8|29402.8|29409.8|29402.8|29407.3|29400.3|28
1613043300000|2021-02-11 11:35:00|29407.3|29400.3|29414.8|29407.8|29414.8|29407.8|29407.3|29400.3|15
1613043600000|2021-02-11 11:40:00|29412.3|29405.3|29409.8|29402.8|29419.8|29412.8|29409.8|29402.8|16
1613043900000|2021-02-11 11:45:00|29407.3|29400.3|29409.8|29402.8|29409.8|29402.8|29399.8|29392.8|5
1613044200000|2021-02-11 11:50:00|29412.3|29405.3|29409.8|29402.8|29419.8|29412.8|29404.8|29397.8|38
1613044500000|2021-02-11 11:55:00|29412.3|29405.3|29402.3|29395.3|29414.8|29407.8|29402.3|29395.3|9
1613044800000|2021-02-11 12:00:00|29404.8|29397.8|29399.8|29392.8|29409.8|29402.8|29399.8|29392.8|17
1613045100000|2021-02-11 12:05:00|29394.8|29387.8|29392.3|29385.3|29399.8|29392.8|29389.8|29382.8|19
1613045400000|2021-02-11 12:10:00|29394.8|29387.8|29399.8|29392.8|29399.8|29392.8|29394.8|29387.8|26
1613045700000|2021-02-11 12:15:00|29402.3|29395.3|29414.8|29407.8|29414.8|29407.8|29399.8|29392.8|24
1613046000000|2021-02-11 12:20:00|29412.3|29405.3|29409.8|29402.8|29412.3|29405.3|29409.8|29402.8|8
1613046300000|2021-02-11 12:25:00|29412.3|29405.3|29414.8|29407.8|29414.8|29407.8|29412.3|29405.3|2
1613046600000|2021-02-11 12:30:00|29417.3|29410.3|29414.8|29407.8|29419.8|29412.8|29414.8|29407.8|25
1613046900000|2021-02-11 12:35:00|29412.3|29405.3|29412.3|29405.3|29414.8|29407.8|29409.8|29402.8|12
1613047200000|2021-02-11 12:40:00|29409.8|29402.8|29409.8|29402.8|29409.8|29402.8|29409.8|29402.8|3
1613047500000|2021-02-11 12:45:00|29404.8|29397.8|29409.8|29402.8|29409.8|29402.8|29402.3|29395.3|37
1613047800000|2021-02-11 12:50:00|29407.3|29400.3|29399.8|29392.8|29407.3|29400.3|29399.8|29392.8|10
1613048100000|2021-02-11 12:55:00|29402.3|29395.3|29399.8|29392.8|29404.8|29397.8|29392.3|29385.3|26
1613048400000|2021-02-11 13:00:00|29402.3|29395.3|29414.8|29407.8|29419.8|29412.8|29399.8|29392.8|23
1613048700000|2021-02-11 13:05:00|29417.3|29410.3|29424.8|29417.8|29424.8|29417.8|29414.8|29407.8|10
1613049000000|2021-02-11 13:10:00|29419.8|29412.8|29419.8|29412.8|29424.8|29417.8|29419.8|29412.8|23
1613049300000|2021-02-11 13:15:00|29422.3|29415.3|29434.8|29427.8|29434.8|29427.8|29422.3|29415.3|45
1613049600000|2021-02-11 13:20:00|29437.3|29430.3|29439.8|29432.8|29439.8|29432.8|29434.8|29427.8|42
1613049900000|2021-02-11 13:25:00|29434.8|29427.8|29434.8|29427.8|29437.3|29430.3|29434.8|29427.8|10
1613050200000|2021-02-11 13:30:00|29437.3|29430.3|29434.8|29427.8|29437.3|29430.3|29429.8|29422.8|32
1613050500000|2021-02-11 13:35:00|29439.8|29432.8|29439.8|29432.8|29439.8|29432.8|29434.8|29427.8|46
1613050800000|2021-02-11 13:40:00|29442.3|29435.3|29444.8|29437.8|29444.8|29437.8|29439.8|29432.8|19
1613051100000|2021-02-11 13:45:00|29442.3|29435.3|29449.8|29442.8|29449.8|29442.8|29442.3|29435.3|38
1613051400000|2021-02-11 13:50:00|29444.8|29437.8|29434.8|29427.8|29444.8|29437.8|29434.8|29427.8|92
1613051700000|2021-02-11 13:55:00|29439.8|29432.8|29439.8|29432.8|29442.3|29435.3|29434.8|29427.8|37
1613052000000|2021-02-11 14:00:00|29444.8|29437.8|29434.8|29427.8|29444.8|29437.8|29434.8|29427.8|44
1613052300000|2021-02-11 14:05:00|29439.8|29432.8|29449.8|29442.8|29454.8|29447.8|29439.8|29432.8|46
1613052600000|2021-02-11 14:10:00|29447.3|29440.3|29437.3|29430.3|29447.3|29440.3|29437.3|29430.3|58
1613052900000|2021-02-11 14:15:00|29439.8|29432.8|29439.8|29432.8|29439.8|29432.8|29434.8|29427.8|26
1613053200000|2021-02-11 14:20:00|29444.8|29437.8|29459.8|29452.8|29459.8|29452.8|29444.8|29437.8|30
1613053500000|2021-02-11 14:25:00|29462.3|29455.3|29464.8|29457.8|29469.8|29462.8|29459.8|29452.8|62
1613053800000|2021-02-11 14:30:00|29467.3|29460.3|29469.8|29462.8|29472.3|29465.3|29449.8|29442.8|244
1613054100000|2021-02-11 14:35:00|29464.8|29457.8|29469.8|29462.8|29479.8|29472.8|29449.8|29442.8|162
1613054400000|2021-02-11 14:40:00|29472.3|29465.3|29449.8|29442.8|29472.3|29465.3|29444.8|29437.8|213
1613054700000|2021-02-11 14:45:00|29452.3|29445.3|29464.8|29457.8|29469.8|29462.8|29452.3|29445.3|44
1613055000000|2021-02-11 14:50:00|29469.8|29462.8|29414.8|29407.8|29469.8|29462.8|29409.8|29402.8|331
1613055300000|2021-02-11 14:55:00|29412.3|29405.3|29409.8|29402.8|29437.3|29430.3|29409.8|29402.8|132
1613055600000|2021-02-11 15:00:00|29404.8|29397.8|29437.3|29430.3|29437.3|29430.3|29399.8|29392.8|78
1613055900000|2021-02-11 15:05:00|29439.8|29432.8|29444.8|29437.8|29444.8|29437.8|29429.8|29422.8|86
1613056200000|2021-02-11 15:10:00|29449.8|29442.8|29459.8|29452.8|29459.8|29452.8|29439.8|29432.8|65
1613056500000|2021-02-11 15:15:00|29462.3|29455.3|29464.8|29457.8|29472.3|29465.3|29459.8|29452.8|63
1613056800000|2021-02-11 15:20:00|29467.3|29460.3|29469.8|29462.8|29484.8|29477.8|29467.3|29460.3|62
1613057100000|2021-02-11 15:25:00|29472.3|29465.3|29469.8|29462.8|29479.8|29472.8|29449.8|29442.8|174
1613057400000|2021-02-11 15:30:00|29472.3|29465.3|29454.8|29447.8|29472.3|29465.3|29449.8|29442.8|225
1613057700000|2021-02-11 15:35:00|29457.3|29450.3|29459.8|29452.8|29469.8|29462.8|29454.8|29447.8|92
1613058000000|2021-02-11 15:40:00|29462.3|29455.3|29474.8|29467.8|29479.8|29472.8|29462.3|29455.3|65
1613058300000|2021-02-11 15:45:00|29479.8|29472.8|29484.8|29477.8|29489.8|29482.8|29469.8|29462.8|239
1613058600000|2021-02-11 15:50:00|29487.3|29480.3|29484.8|29477.8|29499.8|29492.8|29479.8|29472.8|178
1613058900000|2021-02-11 15:55:00|29479.8|29472.8|29459.8|29452.8|29479.8|29472.8|29447.3|29440.3|140
1613059200000|2021-02-11 16:00:00|29457.3|29450.3|29449.8|29442.8|29459.8|29452.8|29444.8|29437.8|150
1613059500000|2021-02-11 16:05:00|29452.3|29445.3|29444.8|29437.8|29459.8|29452.8|29444.8|29437.8|96
1613059800000|2021-02-11 16:10:00|29447.3|29440.3|29454.8|29447.8|29454.8|29447.8|29432.3|29425.3|176
1613060100000|2021-02-11 16:15:00|29457.3|29450.3|29449.8|29442.8|29459.8|29452.8|29447.3|29440.3|54
1613060400000|2021-02-11 16:20:00|29444.8|29437.8|29474.8|29467.8|29474.8|29467.8|29444.8|29437.8|46
1613060700000|2021-02-11 16:25:00|29472.3|29465.3|29469.8|29462.8|29474.8|29467.8|29464.8|29457.8|49
1613061000000|2021-02-11 16:30:00|29467.3|29460.3|29474.8|29467.8|29474.8|29467.8|29467.3|29460.3|48
1613061300000|2021-02-11 16:35:00|29477.3|29470.3|29474.8|29467.8|29479.8|29472.8|29469.8|29462.8|154
1613061600000|2021-02-11 16:40:00|29469.8|29462.8|29484.8|29477.8|29484.8|29477.8|29469.8|29462.8|108
1613061900000|2021-02-11 16:45:00|29482.3|29475.3|29484.8|29477.8|29484.8|29477.8|29479.8|29472.8|57
1613062200000|2021-02-11 16:50:00|29482.3|29475.3|29469.8|29462.8|29484.8|29477.8|29467.3|29460.3|49
1613062500000|2021-02-11 16:55:00|29464.8|29457.8|29474.8|29467.8|29474.8|29467.8|29459.8|29452.8|107
1613062800000|2021-02-11 17:00:00|29477.3|29470.3|29479.8|29472.8|29484.8|29477.8|29474.8|29467.8|47
1613063100000|2021-02-11 17:05:00|29477.3|29470.3|29454.8|29447.8|29479.8|29472.8|29447.3|29440.3|102
1613063400000|2021-02-11 17:10:00|29452.3|29445.3|29459.8|29452.8|29467.3|29460.3|29452.3|29445.3|68
1613063700000|2021-02-11 17:15:00|29454.8|29447.8|29407.3|29400.3|29454.8|29447.8|29407.3|29400.3|119
1613064000000|2021-02-11 17:20:00|29409.8|29402.8|29397.3|29390.3|29422.3|29415.3|29397.3|29390.3|165
1613064300000|2021-02-11 17:25:00|29394.8|29387.8|29369.8|29362.8|29399.8|29392.8|29369.8|29362.8|158
1613064600000|2021-02-11 17:30:00|29374.8|29367.8|29394.8|29387.8|29397.3|29390.3|29364.8|29357.8|127
1613064900000|2021-02-11 17:35:00|29399.8|29392.8|29404.8|29397.8|29414.8|29407.8|29397.3|29390.3|51
1613065200000|2021-02-11 17:40:00|29402.3|29395.3|29384.8|29377.8|29404.8|29397.8|29379.8|29372.8|44
1613065500000|2021-02-11 17:45:00|29382.3|29375.3|29394.8|29387.8|29394.8|29387.8|29349.8|29342.8|130
1613065800000|2021-02-11 17:50:00|29397.3|29390.3|29392.3|29385.3|29399.8|29392.8|29369.8|29362.8|34
1613066100000|2021-02-11 17:55:00|29389.8|29382.8|29404.8|29397.8|29409.8|29402.8|29384.8|29377.8|62
1613066400000|2021-02-11 18:00:00|29407.3|29400.3|29402.3|29395.3|29409.8|29402.8|29392.3|29385.3|44
1613066700000|2021-02-11 18:05:00|29404.8|29397.8|29394.8|29387.8|29409.8|29402.8|29392.3|29385.3|61
1613067000000|2021-02-11 18:10:00|29392.3|29385.3|29419.8|29412.8|29419.8|29412.8|29384.8|29377.8|56
1613067300000|2021-02-11 18:15:00|29417.3|29410.3|29424.8|29417.8|29424.8|29417.8|29414.8|29407.8|35
1613067600000|2021-02-11 18:20:00|29427.3|29420.3|29434.8|29427.8|29439.8|29432.8|29419.8|29412.8|73
1613067900000|2021-02-11 18:25:00|29437.3|29430.3|29429.8|29422.8|29437.3|29430.3|29424.8|29417.8|67
1613068200000|2021-02-11 18:30:00|29424.8|29417.8|29429.8|29422.8|29434.8|29427.8|29422.3|29415.3|11
1613068500000|2021-02-11 18:35:00|29427.3|29420.3|29437.3|29430.3|29439.8|29432.8|29427.3|29420.3|14
1613068800000|2021-02-11 18:40:00|29439.8|29432.8|29444.8|29437.8|29449.8|29442.8|29439.8|29432.8|54
1613069100000|2021-02-11 18:45:00|29439.8|29432.8|29444.8|29437.8|29444.8|29437.8|29432.3|29425.3|26
1613069400000|2021-02-11 18:50:00|29447.3|29440.3|29444.8|29437.8|29449.8|29442.8|29444.8|29437.8|7
1613069700000|2021-02-11 18:55:00|29447.3|29440.3|29434.8|29427.8|29447.3|29440.3|29432.3|29425.3|6
1613070000000|2021-02-11 19:00:00|29432.3|29425.3|29417.3|29410.3|29434.8|29427.8|29414.8|29407.8|38
1613070300000|2021-02-11 19:05:00|29414.8|29407.8|29424.8|29417.8|29432.3|29425.3|29414.8|29407.8|52
1613070600000|2021-02-11 19:10:00|29422.3|29415.3|29422.3|29415.3|29422.3|29415.3|29409.8|29402.8|41
1613070900000|2021-02-11 19:15:00|29424.8|29417.8|29434.8|29427.8|29439.8|29432.8|29424.8|29417.8|42
1613071200000|2021-02-11 19:20:00|29439.8|29432.8|29427.3|29420.3|29444.8|29437.8|29409.8|29402.8|99
1613071500000|2021-02-11 19:25:00|29429.8|29422.8|29424.8|29417.8|29432.3|29425.3|29417.3|29410.3|55
1613071800000|2021-02-11 19:30:00|29419.8|29412.8|29427.3|29420.3|29429.8|29422.8|29419.8|29412.8|19
1613072100000|2021-02-11 19:35:00|29424.8|29417.8|29409.8|29402.8|29424.8|29417.8|29407.3|29400.3|63
1613072400000|2021-02-11 19:40:00|29412.3|29405.3|29434.8|29427.8|29434.8|29427.8|29407.3|29400.3|34
1613072700000|2021-02-11 19:45:00|29442.3|29435.3|29434.8|29427.8|29442.3|29435.3|29429.8|29422.8|28
1613073000000|2021-02-11 19:50:00|29432.3|29425.3|29434.8|29427.8|29434.8|29427.8|29427.3|29420.3|41
1613073300000|2021-02-11 19:55:00|29439.8|29432.8|29434.8|29427.8|29444.8|29437.8|29429.8|29422.8|69
1613073600000|2021-02-11 20:00:00|29429.8|29422.8|29429.8|29422.8|29434.8|29427.8|29424.8|29417.8|34
1613073900000|2021-02-11 20:05:00|29432.3|29425.3|29439.8|29432.8|29444.8|29437.8|29432.3|29425.3|14
1613074200000|2021-02-11 20:10:00|29444.8|29437.8|29449.8|29442.8|29449.8|29442.8|29444.8|29437.8|40
1613074500000|2021-02-11 20:15:00|29447.3|29440.3|29439.8|29432.8|29449.8|29442.8|29439.8|29432.8|81
1613074800000|2021-02-11 20:20:00|29442.3|29435.3|29452.3|29445.3|29459.8|29452.8|29442.3|29435.3|59
1613075100000|2021-02-11 20:25:00|29449.8|29442.8|29444.8|29437.8|29452.3|29445.3|29444.8|29437.8|19
1613075400000|2021-02-11 20:30:00|29449.8|29442.8|29462.3|29455.3|29464.8|29457.8|29444.8|29437.8|74
1613075700000|2021-02-11 20:35:00|29464.8|29457.8|29457.3|29450.3|29464.8|29457.8|29454.8|29447.8|77
1613076000000|2021-02-11 20:40:00|29459.8|29452.8|29462.3|29455.3|29474.8|29467.8|29449.8|29442.8|114
1613076300000|2021-02-11 20:45:00|29459.8|29452.8|29474.8|29467.8|29492.3|29485.3|29459.8|29452.8|185
1613076600000|2021-02-11 20:50:00|29477.3|29470.3|29484.8|29477.8|29484.8|29477.8|29464.8|29457.8|44
1613076900000|2021-02-11 20:55:00|29482.3|29475.3|29482.3|29475.3|29484.8|29477.8|29459.8|29452.8|266
1613077200000|2021-02-11 21:00:00|29484.8|29477.8|29474.8|29467.8|29484.8|29477.8|29469.8|29462.8|100
1613077500000|2021-02-11 21:05:00|29477.3|29470.3|29477.3|29470.3|29477.3|29470.3|29469.8|29462.8|11
1613077800000|2021-02-11 21:10:00|29479.8|29472.8|29486.3|29471.3|29486.3|29475.3|29469.8|29462.8|67
1613078100000|2021-02-11 21:15:00|29483.8|29468.8|29483.8|29468.8|29483.8|29468.8|29483.8|29468.8|5
1613078400000|2021-02-11 21:20:00|29486.3|29471.3|29486.3|29471.3|29486.3|29471.3|29486.3|29471.3|14
1613078700000|2021-02-11 21:25:00|||||||||18
1613079000000|2021-02-11 21:30:00|29488.8|29473.8|29493.8|29478.8|29493.8|29478.8|29486.3|29471.3|17
1613079300000|2021-02-11 21:35:00|29496.3|29481.3|29506.3|29491.3|29506.3|29491.3|29496.3|29481.3|25
1613079600000|2021-02-11 21:40:00|29498.8|29483.8|29496.3|29481.3|29498.8|29483.8|29496.3|29481.3|20
1613079900000|2021-02-11 21:45:00|29493.8|29478.8|29508.8|29493.8|29508.8|29493.8|29491.3|29476.3|70
1613080200000|2021-02-11 21:50:00|29506.3|29491.3|29511.3|29496.3|29513.8|29498.8|29503.8|29488.8|48
1613080500000|2021-02-11 21:55:00|29508.8|29493.8|29507.4|29477.4|29508.8|29493.8|29491.3|29473.7|57
1613080800000|2021-02-11 22:00:00|29508.7|29478.7|29507|29477|29510.6|29480.6|29506.6|29476.6|0
1613081100000|2021-02-11 22:05:00|29507.6|29477.6|29506.1|29476.1|29508.1|29478.1|29505.9|29475.9|0
1613081400000|2021-02-11 22:10:00|29506.9|29476.9|29507.5|29477.5|29508.7|29478.7|29506.2|29476.2|0
1613081700000|2021-02-11 22:15:00|29508.6|29478.6|29510.8|29480.8|29512.3|29482.3|29508.6|29478.6|0
1613082000000|2021-02-11 22:20:00|29509.6|29479.6|29510.7|29480.7|29511.9|29481.9|29509.6|29479.6|0
1613082300000|2021-02-11 22:25:00|29511.4|29481.4|29506.1|29476.1|29511.4|29481.4|29506.1|29476.1|0
1613082600000|2021-02-11 22:30:00|29506.5|29476.5|29502.1|29472.1|29506.5|29476.5|29502.1|29472.1|0
1613082900000|2021-02-11 22:35:00|29501.7|29471.7|29501.2|29471.2|29504.6|29474.6|29501.2|29471.2|0
1613083200000|2021-02-11 22:40:00|29500.4|29470.4|29504.4|29474.4|29504.4|29474.4|29500.2|29470.2|0
1613083500000|2021-02-11 22:45:00|29504.1|29474.1|29500.4|29470.4|29504.1|29474.1|29500.4|29470.4|0
1613083800000|2021-02-11 22:50:00|29500.9|29470.9|29503|29473|29503.5|29473.5|29499.6|29469.6|0
1613084100000|2021-02-11 22:55:00|29502.8|29472.8|29503|29473|29503.7|29473.7|29502.2|29472.2|0
1613084400000|2021-02-11 23:00:00|29507.4|29477.4|29501.3|29486.3|29507.4|29486.3|29493.8|29468.7|43
1613084700000|2021-02-11 23:05:00|29498.8|29483.8|29521.3|29506.3|29523.8|29508.8|29498.8|29483.8|60
1613085000000|2021-02-11 23:10:00|29518.8|29503.8|29536.3|29521.3|29538.8|29523.8|29518.8|29503.8|80
1613085300000|2021-02-11 23:15:00|29533.8|29518.8|29533.8|29518.8|29538.8|29523.8|29528.8|29513.8|24
1613085600000|2021-02-11 23:20:00|29536.3|29521.3|29516.3|29501.3|29536.3|29521.3|29513.8|29498.8|37
1613085900000|2021-02-11 23:25:00|29518.8|29503.8|29513.8|29498.8|29518.8|29503.8|29508.8|29493.8|29
1613086200000|2021-02-11 23:30:00|29506.3|29491.3|29504.8|29497.8|29519.8|29512.8|29494.8|29487.8|392
1613086500000|2021-02-11 23:35:00|29499.8|29492.8|29494.8|29487.8|29502.3|29495.3|29494.8|29487.8|121
1613086800000|2021-02-11 23:40:00|29492.3|29485.3|29489.8|29482.8|29492.3|29485.3|29469.8|29462.8|624
1613087100000|2021-02-11 23:45:00|29492.3|29485.3|29519.8|29512.8|29524.8|29517.8|29479.8|29472.8|782
1613087400000|2021-02-11 23:50:00|29524.8|29517.8|29554.8|29547.8|29554.8|29547.8|29519.8|29512.8|594
1613087700000|2021-02-11 23:55:00|29549.8|29542.8|29649.8|29642.8|29652.3|29645.3|29549.8|29542.8|1047
1613088000000|2021-02-12 00:00:00|29652.3|29645.3|29624.8|29617.8|29672.3|29665.3|29594.8|29587.8|2361
1613088300000|2021-02-12 00:05:00|29627.3|29620.3|29602.3|29595.3|29627.3|29620.3|29549.8|29542.8|1341
1613088600000|2021-02-12 00:10:00|29599.8|29592.8|29574.8|29567.8|29624.8|29617.8|29559.8|29552.8|872
1613088900000|2021-02-12 00:15:00|29572.3|29565.3|29529.8|29522.8|29574.8|29567.8|29514.8|29507.8|839
1613089200000|2021-02-12 00:20:00|29532.3|29525.3|29524.8|29517.8|29532.3|29525.3|29494.8|29487.8|633
1613089500000|2021-02-12 00:25:00|29527.3|29520.3|29494.8|29487.8|29544.8|29537.8|29494.8|29487.8|403
1613089800000|2021-02-12 00:30:00|29492.3|29485.3|29507.3|29500.3|29524.8|29517.8|29484.8|29477.8|353
1613090100000|2021-02-12 00:35:00|29504.8|29497.8|29527.3|29520.3|29534.8|29527.8|29504.8|29497.8|351
1613090400000|2021-02-12 00:40:00|29529.8|29522.8|29534.8|29527.8|29539.8|29532.8|29524.8|29517.8|168
1613090700000|2021-02-12 00:45:00|29537.3|29530.3|29484.8|29477.8|29539.8|29532.8|29482.3|29475.3|319
1613091000000|2021-02-12 00:50:00|29479.8|29472.8|29469.8|29462.8|29487.3|29480.3|29459.8|29452.8|379
1613091300000|2021-02-12 00:55:00|29472.3|29465.3|29474.8|29467.8|29474.8|29467.8|29449.8|29442.8|320
1613091600000|2021-02-12 01:00:00|29479.8|29472.8|29504.8|29497.8|29507.3|29500.3|29474.8|29467.8|307
1613091900000|2021-02-12 01:05:00|29509.8|29502.8|29474.8|29467.8|29509.8|29502.8|29467.3|29460.3|312
1613092200000|2021-02-12 01:10:00|29479.8|29472.8|29464.8|29457.8|29487.3|29480.3|29454.8|29447.8|203
1613092500000|2021-02-12 01:15:00|29462.3|29455.3|29462.3|29455.3|29484.8|29477.8|29459.8|29452.8|243
1613092800000|2021-02-12 01:20:00|29464.8|29457.8|29469.8|29462.8|29479.8|29472.8|29459.8|29452.8|159
1613093100000|2021-02-12 01:25:00|29464.8|29457.8|29474.4|29467.4|29476.9|29469.9|29459.4|29452.4|110
1613093400000|2021-02-12 01:30:00|29464.4|29457.4|29434.4|29427.4|29464.4|29457.4|29429.4|29422.4|414
1613093700000|2021-02-12 01:35:00|29431.9|29424.9|29434.4|29427.4|29449.4|29442.4|29429.4|29422.4|198
1613094000000|2021-02-12 01:40:00|29439.4|29432.4|29434.4|29427.4|29444.4|29437.4|29429.4|29422.4|95
1613094300000|2021-02-12 01:45:00|29429.4|29422.4|29429.4|29422.4|29439.4|29432.4|29419.4|29412.4|338
1613094600000|2021-02-12 01:50:00|29431.9|29424.9|29444.4|29437.4|29444.4|29437.4|29429.4|29422.4|129
1613094900000|2021-02-12 01:55:00|29441.9|29434.9|29459.4|29452.4|29459.4|29452.4|29441.9|29434.9|127
1613095200000|2021-02-12 02:00:00|29461.9|29454.9|29464.4|29457.4|29474.4|29467.4|29459.4|29452.4|144
1613095500000|2021-02-12 02:05:00|29469.4|29462.4|29479.4|29472.4|29484.4|29477.4|29469.4|29462.4|145
1613095800000|2021-02-12 02:10:00|29474.4|29467.4|29484.4|29477.4|29496.9|29489.9|29474.4|29467.4|177
1613096100000|2021-02-12 02:15:00|29481.9|29474.9|29494.4|29487.4|29504.4|29497.4|29481.9|29474.9|123
1613096400000|2021-02-12 02:20:00|29491.9|29484.9|29499.4|29492.4|29499.4|29492.4|29489.4|29482.4|71
1613096700000|2021-02-12 02:25:00|29496.9|29489.9|29474.4|29467.4|29496.9|29489.9|29474.4|29467.4|147
1613097000000|2021-02-12 02:30:00|29471.9|29464.9|29464.4|29457.4|29474.4|29467.4|29459.4|29452.4|84
1613097300000|2021-02-12 02:35:00|29469.4|29462.4|29474.4|29467.4|29476.9|29469.9|29461.9|29454.9|56
1613097600000|2021-02-12 02:40:00|29476.9|29469.9|29446.9|29439.9|29476.9|29469.9|29444.4|29437.4|159
1613097900000|2021-02-12 02:45:00|29449.4|29442.4|29454.4|29447.4|29454.4|29447.4|29449.4|29442.4|80
1613098200000|2021-02-12 02:50:00|29451.9|29444.9|29454.4|29447.4|29454.4|29447.4|29444.4|29437.4|59
1613098500000|2021-02-12 02:55:00|29449.4|29442.4|29449.4|29442.4|29454.4|29447.4|29449.4|29442.4|40
1613098800000|2021-02-12 03:00:00|29454.4|29447.4|29449.4|29442.4|29454.4|29447.4|29444.4|29437.4|66
1613099100000|2021-02-12 03:05:00|29451.9|29444.9|29459.4|29452.4|29461.9|29454.9|29444.4|29437.4|86
1613099400000|2021-02-12 03:10:00|29454.4|29447.4|29459.4|29452.4|29461.9|29454.9|29449.4|29442.4|50
1613099700000|2021-02-12 03:15:00|29461.9|29454.9|29464.4|29457.4|29464.4|29457.4|29461.9|29454.9|23
1613100000000|2021-02-12 03:20:00|29469.4|29462.4|29474.4|29467.4|29474.4|29467.4|29469.4|29462.4|21
1613100300000|2021-02-12 03:25:00|29476.9|29469.9|29471.9|29464.9|29479.4|29472.4|29469.4|29462.4|88
1613100600000|2021-02-12 03:30:00|29469.4|29462.4|29474.4|29467.4|29479.4|29472.4|29464.4|29457.4|273
1613100900000|2021-02-12 03:35:00|29479.4|29472.4|29459.4|29452.4|29479.4|29472.4|29449.4|29442.4|142
1613101200000|2021-02-12 03:40:00|29456.9|29449.9|29469.4|29462.4|29469.4|29462.4|29449.4|29442.4|92
1613101500000|2021-02-12 03:45:00|29466.9|29459.9|29479.4|29472.4|29479.4|29472.4|29466.9|29459.9|51
1613101800000|2021-02-12 03:50:00|29476.9|29469.9|29484.4|29477.4|29484.4|29477.4|29469.4|29462.4|85
1613102100000|2021-02-12 03:55:00|29489.4|29482.4|29474.4|29467.4|29491.9|29484.9|29469.4|29462.4|114
1613102400000|2021-02-12 04:00:00|29476.9|29469.9|29489.4|29482.4|29489.4|29482.4|29474.4|29467.4|57
1613102700000|2021-02-12 04:05:00|29486.9|29479.9|29499.4|29492.4|29499.4|29492.4|29484.4|29477.4|132
1613103000000|2021-02-12 04:10:00|29494.4|29487.4|29499.4|29492.4|29504.4|29497.4|29494.4|29487.4|117
1613103300000|2021-02-12 04:15:00|29496.9|29489.9|29504.4|29497.4|29506.9|29499.9|29494.4|29487.4|142
1613103600000|2021-02-12 04:20:00|29501.9|29494.9|29484.4|29477.4|29501.9|29494.9|29479.4|29472.4|91
1613103900000|2021-02-12 04:25:00|29481.9|29474.9|29484.4|29477.4|29484.4|29477.4|29474.4|29467.4|131
1613104200000|2021-02-12 04:30:00|29479.4|29472.4|29479.4|29472.4|29484.4|29477.4|29476.9|29469.9|83
1613104500000|2021-02-12 04:35:00|29476.9|29469.9|29484.4|29477.4|29484.4|29477.4|29464.4|29457.4|125
1613104800000|2021-02-12 04:40:00|29486.9|29479.9|29484.4|29477.4|29499.4|29492.4|29484.4|29477.4|76
1613105100000|2021-02-12 04:45:00|29479.4|29472.4|29474.4|29467.4|29484.4|29477.4|29469.4|29462.4|117
1613105400000|2021-02-12 04:50:00|29469.4|29462.4|29459.4|29452.4|29471.9|29464.9|29454.4|29447.4|159
1613105700000|2021-02-12 04:55:00|29461.9|29454.9|29464.4|29457.4|29466.9|29459.9|29449.4|29442.4|133
1613106000000|2021-02-12 05:00:00|29466.9|29459.9|29489.4|29482.4|29489.4|29482.4|29464.4|29457.4|267
1613106300000|2021-02-12 05:05:00|29486.9|29479.9|29484.4|29477.4|29489.4|29482.4|29464.4|29457.4|144
1613106600000|2021-02-12 05:10:00|29489.4|29482.4|29484.4|29477.4|29489.4|29482.4|29476.9|29469.9|124
1613106900000|2021-02-12 05:15:00|29486.9|29479.9|29484.4|29477.4|29489.4|29482.4|29479.4|29472.4|106
1613107200000|2021-02-12 05:20:00|29481.9|29474.9|29499.4|29492.4|29499.4|29492.4|29479.4|29472.4|115
1613107500000|2021-02-12 05:25:00|29494.4|29487.4|29504.4|29497.4|29509.4|29502.4|29494.4|29487.4|141
1613107800000|2021-02-12 05:30:00|29509.4|29502.4|29494.4|29487.4|29519.4|29512.4|29494.4|29487.4|292
1613108100000|2021-02-12 05:35:00|29499.4|29492.4|29499.4|29492.4|29514.4|29507.4|29499.4|29492.4|189
1613108400000|2021-02-12 05:40:00|29504.4|29497.4|29499.4|29492.4|29509.4|29502.4|29494.4|29487.4|198
1613108700000|2021-02-12 05:45:00|29494.4|29487.4|29489.4|29482.4|29501.9|29494.9|29489.4|29482.4|245
1613109000000|2021-02-12 05:50:00|29486.9|29479.9|29479.4|29472.4|29494.4|29487.4|29479.4|29472.4|294
1613109300000|2021-02-12 05:55:00|29474.4|29467.4|29479.4|29472.4|29484.4|29477.4|29469.4|29462.4|827
1613109600000|2021-02-12 06:00:00|29496.9|29489.9|29459.4|29452.4|29499.4|29492.4|29454.4|29447.4|1797
1613109900000|2021-02-12 06:05:00|29464.4|29457.4|29454.4|29447.4|29464.4|29457.4|29439.4|29432.4|481
1613110200000|2021-02-12 06:10:00|29451.9|29444.9|29401.9|29394.9|29469.4|29462.4|29389.4|29382.4|854
1613110500000|2021-02-12 06:15:00|29399.4|29392.4|29401.9|29394.9|29414.4|29407.4|29389.4|29382.4|401
1613110800000|2021-02-12 06:20:00|29404.4|29397.4|29411.9|29404.9|29419.4|29412.4|29404.4|29397.4|96
1613111100000|2021-02-12 06:25:00|29414.4|29407.4|29414.4|29407.4|29414.4|29407.4|29409.4|29402.4|54
1613111400000|2021-02-12 06:30:00|29411.9|29404.9|29399.4|29392.4|29414.4|29407.4|29399.4|29392.4|11
1613111700000|2021-02-12 06:35:00|29404.4|29397.4|29409.4|29402.4|29409.4|29402.4|29404.4|29397.4|6
1613112000000|2021-02-12 06:40:00|29414.4|29407.4|29409.4|29402.4|29414.4|29407.4|29409.4|29402.4|31
1613112300000|2021-02-12 06:45:00|||||||||16
1613112600000|2021-02-12 06:50:00|29406.9|29399.9|29409.4|29402.4|29414.4|29407.4|29406.9|29399.9|23
1613112900000|2021-02-12 06:55:00|29411.9|29404.9|29409.4|29402.4|29414.4|29407.4|29409.4|29402.4|4
1613113200000|2021-02-12 07:00:00|29404.4|29397.4|29391.9|29384.9|29409.4|29402.4|29391.9|29384.9|34
1613113500000|2021-02-12 07:05:00|29394.4|29387.4|29409.4|29402.4|29414.4|29407.4|29394.4|29387.4|25
1613113800000|2021-02-12 07:10:00|29406.9|29399.9|29406.9|29399.9|29406.9|29399.9|29399.4|29392.4|13
1613114100000|2021-02-12 07:15:00|29404.4|29397.4|29404.4|29397.4|29414.4|29407.4|29404.4|29397.4|36
1613114400000|2021-02-12 07:20:00|29406.9|29399.9|29409.4|29402.4|29411.9|29404.9|29404.4|29397.4|22
1613114700000|2021-02-12 07:25:00|29404.4|29397.4|29414.4|29407.4|29414.4|29407.4|29404.4|29397.4|18
1613115000000|2021-02-12 07:30:00|29411.9|29404.9|29414.4|29407.4|29419.4|29412.4|29404.4|29397.4|231
1613115300000|2021-02-12 07:35:00|29411.9|29404.9|29411.9|29404.9|29426.9|29419.9|29404.4|29397.4|68
1613115600000|2021-02-12 07:40:00|29409.4|29402.4|29391.9|29384.9|29411.9|29404.9|29391.9|29384.9|82
1613115900000|2021-02-12 07:45:00|29394.4|29387.4|29404.4|29397.4|29404.4|29397.4|29391.9|29384.9|23
1613116200000|2021-02-12 07:50:00|29399.4|29392.4|29399.4|29392.4|29404.4|29397.4|29394.4|29387.4|128
1613116500000|2021-02-12 07:55:00|29396.9|29389.9|29391.9|29384.9|29396.9|29389.9|29384.4|29377.4|59
1613116800000|2021-02-12 08:00:00|29389.4|29382.4|29391.9|29384.9|29409.4|29402.4|29369.4|29362.4|135
1613117100000|2021-02-12 08:05:00|29389.4|29382.4|29414.4|29407.4|29414.4|29407.4|29374.4|29367.4|123
1613117400000|2021-02-12 08:10:00|29416.9|29409.9|29419.4|29412.4|29429.4|29422.4|29404.4|29397.4|167
1613117700000|2021-02-12 08:15:00|29421.9|29414.9|29434.4|29427.4|29446.9|29439.9|29416.9|29409.9|91
1613118000000|2021-02-12 08:20:00|29436.9|29429.9|29429.4|29422.4|29439.4|29432.4|29424.4|29417.4|76
1613118300000|2021-02-12 08:25:00|29426.9|29419.9|29419.4|29412.4|29434.4|29427.4|29419.4|29412.4|52
1613118600000|2021-02-12 08:30:00|29416.9|29409.9|29406.9|29399.9|29419.4|29412.4|29389.4|29382.4|244
1613118900000|2021-02-12 08:35:00|29404.4|29397.4|29401.9|29394.9|29409.4|29402.4|29394.4|29387.4|49
1613119200000|2021-02-12 08:40:00|29399.4|29392.4|29371.9|29364.9|29401.9|29394.9|29364.4|29357.4|69
1613119500000|2021-02-12 08:45:00|29369.4|29362.4|29329.4|29322.4|29374.4|29367.4|29329.4|29322.4|210
1613119800000|2021-02-12 08:50:00|29324.4|29317.4|29369.4|29362.4|29374.4|29367.4|29319.4|29312.4|78
1613120100000|2021-02-12 08:55:00|29371.9|29364.9|29369.4|29362.4|29379.4|29372.4|29364.4|29357.4|72
1613120400000|2021-02-12 09:00:00|29371.9|29364.9|29394.4|29387.4|29396.9|29389.9|29369.4|29362.4|112
1613120700000|2021-02-12 09:05:00|29391.9|29384.9|29394.4|29387.4|29399.4|29392.4|29386.9|29379.9|175
1613121000000|2021-02-12 09:10:00|29391.9|29384.9|29396.9|29389.9|29409.4|29402.4|29384.4|29377.4|211
1613121300000|2021-02-12 09:15:00|29399.4|29392.4|29409.4|29402.4|29414.4|29407.4|29389.4|29382.4|328
1613121600000|2021-02-12 09:20:00|29404.4|29397.4|29409.4|29402.4|29419.4|29412.4|29404.4|29397.4|88
1613121900000|2021-02-12 09:25:00|29404.4|29397.4|29404.4|29397.4|29409.4|29402.4|29401.9|29394.9|128
1613122200000|2021-02-12 09:30:00|29406.9|29399.9|29406.9|29399.9|29416.9|29409.9|29399.4|29392.4|38
1613122500000|2021-02-12 09:35:00|29409.4|29402.4|29409.4|29402.4|29411.9|29404.9|29399.4|29392.4|81
1613122800000|2021-02-12 09:40:00|29411.9|29404.9|29424.4|29417.4|29424.4|29417.4|29409.4|29402.4|39
1613123100000|2021-02-12 09:45:00|29421.9|29414.9|29424.4|29417.4|29429.4|29422.4|29419.4|29412.4|26
1613123400000|2021-02-12 09:50:00|29419.4|29412.4|29424.4|29417.4|29424.4|29417.4|29411.9|29404.9|11
1613123700000|2021-02-12 09:55:00|29426.9|29419.9|29429.4|29422.4|29429.4|29422.4|29419.4|29412.4|49
1613124000000|2021-02-12 10:00:00|29426.9|29419.9|29424.4|29417.4|29434.4|29427.4|29419.4|29412.4|32
1613124300000|2021-02-12 10:05:00|29421.9|29414.9|29424.4|29417.4|29426.9|29419.9|29419.4|29412.4|18
1613124600000|2021-02-12 10:10:00|29426.9|29419.9|29419.4|29412.4|29426.9|29419.9|29414.4|29407.4|74
1613124900000|2021-02-12 10:15:00|29414.4|29407.4|29419.4|29412.4|29419.4|29412.4|29414.4|29407.4|20
1613125200000|2021-02-12 10:20:00|29424.4|29417.4|29424.4|29417.4|29426.9|29419.9|29419.4|29412.4|8
1613125500000|2021-02-12 10:25:00|29419.4|29412.4|29419.4|29412.4|29419.4|29412.4|29411.9|29404.9|13
1613125800000|2021-02-12 10:30:00|29421.9|29414.9|29424.4|29417.4|29429.4|29422.4|29414.4|29407.4|95
1613126100000|2021-02-12 10:35:00|29421.9|29414.9|29419.4|29412.4|29424.4|29417.4|29414.4|29407.4|28
1613126400000|2021-02-12 10:40:00|29416.9|29409.9|29424.4|29417.4|29429.4|29422.4|29414.4|29407.4|35
1613126700000|2021-02-12 10:45:00|29421.9|29414.9|29421.9|29414.9|29429.4|29422.4|29419.4|29412.4|13
1613127000000|2021-02-12 10:50:00|29419.4|29412.4|29429.4|29422.4|29434.4|29427.4|29419.4|29412.4|41
1613127300000|2021-02-12 10:55:00|29431.9|29424.9|29444.4|29437.4|29444.4|29437.4|29429.4|29422.4|80
1613127600000|2021-02-12 11:00:00|29441.9|29434.9|29444.4|29437.4|29444.4|29437.4|29434.4|29427.4|31
1613127900000|2021-02-12 11:05:00|29441.9|29434.9|29449.4|29442.4|29449.4|29442.4|29439.4|29432.4|20
1613128200000|2021-02-12 11:10:00|29446.9|29439.9|29449.4|29442.4|29449.4|29442.4|29439.4|29432.4|21
1613128500000|2021-02-12 11:15:00|29446.9|29439.9|29444.4|29437.4|29449.4|29442.4|29444.4|29437.4|16
1613128800000|2021-02-12 11:20:00|29446.9|29439.9|29444.4|29437.4|29454.4|29447.4|29444.4|29437.4|38
1613129100000|2021-02-12 11:25:00|29439.4|29432.4|29434.4|29427.4|29439.4|29432.4|29429.4|29422.4|31
1613129400000|2021-02-12 11:30:00|29436.9|29429.9|29444.4|29437.4|29446.9|29439.9|29436.9|29429.9|22
1613129700000|2021-02-12 11:35:00|29441.9|29434.9|29439.4|29432.4|29444.4|29437.4|29434.4|29427.4|37
1613130000000|2021-02-12 11:40:00|29436.9|29429.9|29439.4|29432.4|29444.4|29437.4|29434.4|29427.4|12
1613130300000|2021-02-12 11:45:00|29434.4|29427.4|29444.4|29437.4|29444.4|29437.4|29434.4|29427.4|76
1613130600000|2021-02-12 11:50:00|29441.9|29434.9|29459.4|29452.4|29459.4|29452.4|29439.4|29432.4|18
1613130900000|2021-02-12 11:55:00|29461.9|29454.9|29469.4|29462.4|29469.4|29462.4|29459.4|29452.4|39
1613131200000|2021-02-12 12:00:00|29471.9|29464.9|29469.4|29462.4|29479.4|29472.4|29466.9|29459.9|74
1613131500000|2021-02-12 12:05:00|29471.9|29464.9|29461.9|29454.9|29474.4|29467.4|29459.4|29452.4|50
1613131800000|2021-02-12 12:10:00|29459.4|29452.4|29469.4|29462.4|29469.4|29462.4|29459.4|29452.4|14
1613132100000|2021-02-12 12:15:00|29466.9|29459.9|29464.4|29457.4|29469.4|29462.4|29464.4|29457.4|9
1613132400000|2021-02-12 12:20:00|29466.9|29459.9|29469.4|29462.4|29474.4|29467.4|29464.4|29457.4|20
1613132700000|2021-02-12 12:25:00|29471.9|29464.9|29469.4|29462.4|29474.4|29467.4|29464.4|29457.4|46
1613133000000|2021-02-12 12:30:00|29471.9|29464.9|29479.4|29472.4|29484.4|29477.4|29469.4|29462.4|56
1613133300000|2021-02-12 12:35:00|29481.9|29474.9|29469.4|29462.4|29484.4|29477.4|29469.4|29462.4|65
1613133600000|2021-02-12 12:40:00|29471.9|29464.9|29469.4|29462.4|29476.9|29469.9|29469.4|29462.4|22
1613133900000|2021-02-12 12:45:00|29474.4|29467.4|29474.4|29467.4|29479.4|29472.4|29469.4|29462.4|44
1613134200000|2021-02-12 12:50:00|29471.9|29464.9|29474.4|29467.4|29474.4|29467.4|29469.4|29462.4|19
1613134500000|2021-02-12 12:55:00|29469.4|29462.4|29474.4|29467.4|29476.9|29469.9|29469.4|29462.4|12
1613134800000|2021-02-12 13:00:00|29476.9|29469.9|29489.4|29482.4|29494.4|29487.4|29476.9|29469.9|44
1613135100000|2021-02-12 13:05:00|29491.9|29484.9|29479.4|29472.4|29494.4|29487.4|29479.4|29472.4|34
1613135400000|2021-02-12 13:10:00|29476.9|29469.9|29479.4|29472.4|29481.9|29474.9|29474.4|29467.4|9
1613135700000|2021-02-12 13:15:00|29481.9|29474.9|29484.4|29477.4|29489.4|29482.4|29479.4|29472.4|8
1613136000000|2021-02-12 13:20:00|29479.4|29472.4|29486.9|29479.9|29489.4|29482.4|29479.4|29472.4|18
1613136300000|2021-02-12 13:25:00|29489.4|29482.4|29491.9|29484.9|29499.4|29492.4|29486.9|29479.9|82
1613136600000|2021-02-12 13:30:00|29489.4|29482.4|29489.4|29482.4|29494.4|29487.4|29489.4|29482.4|58
1613136900000|2021-02-12 13:35:00|29486.9|29479.9|29496.9|29489.9|29499.4|29492.4|29484.4|29477.4|137
1613137200000|2021-02-12 13:40:00|29494.4|29487.4|29494.4|29487.4|29499.4|29492.4|29494.4|29487.4|36
1613137500000|2021-02-12 13:45:00|29496.9|29489.9|29476.9|29469.9|29499.4|29492.4|29476.9|29469.9|130
1613137800000|2021-02-12 13:50:00|29479.4|29472.4|29474.4|29467.4|29486.9|29479.9|29469.4|29462.4|24
1613138100000|2021-02-12 13:55:00|29471.9|29464.9|29466.9|29459.9|29474.4|29467.4|29454.4|29447.4|58
1613138400000|2021-02-12 14:00:00|29464.4|29457.4|29469.4|29462.4|29474.4|29467.4|29464.4|29457.4|36
1613138700000|2021-02-12 14:05:00|29471.9|29464.9|29464.4|29457.4|29479.4|29472.4|29464.4|29457.4|72
1613139000000|2021-02-12 14:10:00|29469.4|29462.4|29459.4|29452.4|29471.9|29464.9|29454.4|29447.4|29
1613139300000|2021-02-12 14:15:00|29461.9|29454.9|29459.4|29452.4|29464.4|29457.4|29459.4|29452.4|20
1613139600000|2021-02-12 14:20:00|29461.9|29454.9|29469.4|29462.4|29469.4|29462.4|29461.9|29454.9|3
1613139900000|2021-02-12 14:25:00|29474.4|29467.4|29474.4|29467.4|29474.4|29467.4|29474.4|29467.4|13
1613140200000|2021-02-12 14:30:00|29476.9|29469.9|29484.4|29477.4|29496.9|29489.9|29474.4|29467.4|281
1613140500000|2021-02-12 14:35:00|29481.9|29474.9|29499.4|29492.4|29504.4|29497.4|29474.4|29467.4|145
1613140800000|2021-02-12 14:40:00|29501.9|29494.9|29506.9|29499.9|29509.4|29502.4|29496.9|29489.9|178
1613141100000|2021-02-12 14:45:00|29509.4|29502.4|29534.4|29527.4|29539.4|29532.4|29504.4|29497.4|375
1613141400000|2021-02-12 14:50:00|29536.9|29529.9|29519.4|29512.4|29549.4|29542.4|29519.4|29512.4|227
1613141700000|2021-02-12 14:55:00|29524.4|29517.4|29529.4|29522.4|29529.4|29522.4|29521.9|29514.9|74
1613142000000|2021-02-12 15:00:00|29526.9|29519.9|29529.4|29522.4|29539.4|29532.4|29519.4|29512.4|92
1613142300000|2021-02-12 15:05:00|29531.9|29524.9|29534.4|29527.4|29539.4|29532.4|29524.4|29517.4|158
1613142600000|2021-02-12 15:10:00|29531.9|29524.9|29544.4|29537.4|29546.9|29539.9|29529.4|29522.4|122
1613142900000|2021-02-12 15:15:00|29549.4|29542.4|29529.4|29522.4|29556.9|29549.9|29524.4|29517.4|177
1613143200000|2021-02-12 15:20:00|29534.4|29527.4|29556.9|29549.9|29561.9|29554.9|29524.4|29517.4|142
1613143500000|2021-02-12 15:25:00|29554.4|29547.4|29539.4|29532.4|29559.4|29552.4|29534.4|29527.4|176
1613143800000|2021-02-12 15:30:00|29541.9|29534.9|29524.4|29517.4|29541.9|29534.9|29509.4|29502.4|154
1613144100000|2021-02-12 15:35:00|29526.9|29519.9|29549.4|29542.4|29564.4|29557.4|29526.9|29519.9|180
1613144400000|2021-02-12 15:40:00|29554.4|29547.4|29589.4|29582.4|29591.9|29584.9|29551.9|29544.9|337
1613144700000|2021-02-12 15:45:00|29584.4|29577.4|29579.4|29572.4|29584.4|29577.4|29569.4|29562.4|231
1613145000000|2021-02-12 15:50:00|29581.9|29574.9|29564.4|29557.4|29584.4|29577.4|29564.4|29557.4|98
1613145300000|2021-02-12 15:55:00|29566.9|29559.9|29569.4|29562.4|29574.4|29567.4|29559.4|29552.4|80
1613145600000|2021-02-12 16:00:00|29571.9|29564.9|29569.4|29562.4|29584.4|29577.4|29569.4|29562.4|79
1613145900000|2021-02-12 16:05:00|29564.4|29557.4|29559.4|29552.4|29569.4|29562.4|29559.4|29552.4|187
1613146200000|2021-02-12 16:10:00|29564.4|29557.4|29574.4|29567.4|29579.4|29572.4|29564.4|29557.4|52
1613146500000|2021-02-12 16:15:00|29576.9|29569.9|29584.4|29577.4|29589.4|29582.4|29574.4|29567.4|156
1613146800000|2021-02-12 16:20:00|29589.4|29582.4|29586.9|29579.9|29591.9|29584.9|29574.4|29567.4|96
1613147100000|2021-02-12 16:25:00|29589.4|29582.4|29594.4|29587.4|29594.4|29587.4|29581.9|29574.9|81
1613147400000|2021-02-12 16:30:00|29599.4|29592.4|29604.4|29597.4|29619.4|29612.4|29594.4|29587.4|277
1613147700000|2021-02-12 16:35:00|29606.9|29599.9|29609.4|29602.4|29619.4|29612.4|29599.4|29592.4|158
1613148000000|2021-02-12 16:40:00|29611.9|29604.9|29604.4|29597.4|29619.4|29612.4|29604.4|29597.4|30
1613148300000|2021-02-12 16:45:00|29606.9|29599.9|29614.4|29607.4|29619.4|29612.4|29604.4|29597.4|30
1613148600000|2021-02-12 16:50:00|29619.4|29612.4|29619.4|29612.4|29624.4|29617.4|29614.4|29607.4|47
1613148900000|2021-02-12 16:55:00|29624.4|29617.4|29616.9|29609.9|29624.4|29617.4|29614.4|29607.4|33
1613149200000|2021-02-12 17:00:00|29619.4|29612.4|29619.4|29612.4|29634.4|29627.4|29614.4|29607.4|66
1613149500000|2021-02-12 17:05:00|29624.4|29617.4|29614.4|29607.4|29626.9|29619.9|29614.4|29607.4|51
1613149800000|2021-02-12 17:10:00|29619.4|29612.4|29614.4|29607.4|29619.4|29612.4|29614.4|29607.4|41
1613150100000|2021-02-12 17:15:00|29609.4|29602.4|29604.4|29597.4|29614.4|29607.4|29604.4|29597.4|70
1613150400000|2021-02-12 17:20:00|29599.4|29592.4|29604.4|29597.4|29604.4|29597.4|29594.4|29587.4|47
1613150700000|2021-02-12 17:25:00|29599.4|29592.4|29599.4|29592.4|29604.4|29597.4|29599.4|29592.4|32
1613151000000|2021-02-12 17:30:00|29596.9|29589.9|29589.4|29582.4|29596.9|29589.9|29586.9|29579.9|36
1613151300000|2021-02-12 17:35:00|29591.9|29584.9|29589.4|29582.4|29594.4|29587.4|29584.4|29577.4|42
1613151600000|2021-02-12 17:40:00|29586.9|29579.9|29594.4|29587.4|29596.9|29589.9|29579.4|29572.4|85
1613151900000|2021-02-12 17:45:00|29596.9|29589.9|29589.4|29582.4|29599.4|29592.4|29589.4|29582.4|16
1613152200000|2021-02-12 17:50:00|29586.9|29579.9|29569.4|29562.4|29594.4|29587.4|29569.4|29562.4|145
1613152500000|2021-02-12 17:55:00|29566.9|29559.9|29574.4|29567.4|29579.4|29572.4|29566.9|29559.9|137
1613152800000|2021-02-12 18:00:00|29571.9|29564.9|29579.4|29572.4|29579.4|29572.4|29569.4|29562.4|41
1613153100000|2021-02-12 18:05:00|29574.4|29567.4|29566.9|29559.9|29579.4|29572.4|29566.9|29559.9|46
1613153400000|2021-02-12 18:10:00|29569.4|29562.4|29564.4|29557.4|29571.9|29564.9|29564.4|29557.4|9
1613153700000|2021-02-12 18:15:00|29566.9|29559.9|29549.4|29542.4|29569.4|29562.4|29546.9|29539.9|124
1613154000000|2021-02-12 18:20:00|29546.9|29539.9|29554.4|29547.4|29559.4|29552.4|29539.4|29532.4|154
1613154300000|2021-02-12 18:25:00|29559.4|29552.4|29574.4|29567.4|29574.4|29567.4|29554.4|29547.4|71
1613154600000|2021-02-12 18:30:00|29571.9|29564.9|29579.4|29572.4|29584.4|29577.4|29569.4|29562.4|8
1613154900000|2021-02-12 18:35:00|29581.9|29574.9|29576.9|29569.9|29584.4|29577.4|29574.4|29567.4|34
1613155200000|2021-02-12 18:40:00|29579.4|29572.4|29579.4|29572.4|29584.4|29577.4|29576.9|29569.9|4
1613155500000|2021-02-12 18:45:00|29576.9|29569.9|29579.4|29572.4|29579.4|29572.4|29574.4|29567.4|8
1613155800000|2021-02-12 18:50:00|29576.9|29569.9|29574.4|29567.4|29581.9|29574.9|29574.4|29567.4|21
1613156100000|2021-02-12 18:55:00|29569.4|29562.4|29574.4|29567.4|29574.4|29567.4|29559.4|29552.4|40
1613156400000|2021-02-12 19:00:00|29571.9|29564.9|29559.4|29552.4|29574.4|29567.4|29554.4|29547.4|49
1613156700000|2021-02-12 19:05:00|29564.4|29557.4|29574.4|29567.4|29574.4|29567.4|29554.4|29547.4|88
1613157000000|2021-02-12 19:10:00|29569.4|29562.4|29569.4|29562.4|29574.4|29567.4|29569.4|29562.4|16
1613157300000|2021-02-12 19:15:00|29566.9|29559.9|29574.4|29567.4|29574.4|29567.4|29559.4|29552.4|28
1613157600000|2021-02-12 19:20:00|29576.9|29569.9|29574.4|29567.4|29581.9|29574.9|29569.4|29562.4|53
1613157900000|2021-02-12 19:25:00|29571.9|29564.9|29574.4|29567.4|29579.4|29572.4|29569.4|29562.4|9
1613158200000|2021-02-12 19:30:00|29569.4|29562.4|29574.4|29567.4|29579.4|29572.4|29569.4|29562.4|28
1613158500000|2021-02-12 19:35:00|29571.9|29564.9|29559.4|29552.4|29571.9|29564.9|29551.9|29544.9|50
1613158800000|2021-02-12 19:40:00|29556.9|29549.9|29564.4|29557.4|29564.4|29557.4|29551.9|29544.9|89
1613159100000|2021-02-12 19:45:00|29561.9|29554.9|29579.4|29572.4|29579.4|29572.4|29561.9|29554.9|23
1613159400000|2021-02-12 19:50:00|29576.9|29569.9|29579.4|29572.4|29579.4|29572.4|29574.4|29567.4|32
1613159700000|2021-02-12 19:55:00|29576.9|29569.9|29569.4|29562.4|29576.9|29569.9|29569.4|29562.4|50
1613160000000|2021-02-12 20:00:00|29571.9|29564.9|29571.9|29564.9|29574.4|29567.4|29569.4|29562.4|30
1613160300000|2021-02-12 20:05:00|29574.4|29567.4|29569.4|29562.4|29576.9|29569.9|29569.4|29562.4|21
1613160600000|2021-02-12 20:10:00|29574.4|29567.4|29571.9|29564.9|29574.4|29567.4|29569.4|29562.4|32
1613160900000|2021-02-12 20:15:00|29574.4|29567.4|29569.4|29562.4|29579.4|29572.4|29569.4|29562.4|48
1613161200000|2021-02-12 20:20:00|29574.4|29567.4|29576.9|29569.9|29584.4|29577.4|29574.4|29567.4|63
1613161500000|2021-02-12 20:25:00|29574.4|29567.4|29596.9|29589.9|29599.4|29592.4|29574.4|29567.4|121
1613161800000|2021-02-12 20:30:00|29594.4|29587.4|29596.9|29589.9|29599.4|29592.4|29589.4|29582.4|41
1613162100000|2021-02-12 20:35:00|29599.4|29592.4|29604.4|29597.4|29609.4|29602.4|29599.4|29592.4|42
1613162400000|2021-02-12 20:40:00|29606.9|29599.9|29599.4|29592.4|29609.4|29602.4|29599.4|29592.4|48
1613162700000|2021-02-12 20:45:00|29604.4|29597.4|29609.4|29602.4|29609.4|29602.4|29604.4|29597.4|66
1613163000000|2021-02-12 20:50:00|29614.4|29607.4|29624.4|29617.4|29634.4|29627.4|29609.4|29602.4|169
1613163300000|2021-02-12 20:55:00|29629.4|29622.4|29639.4|29632.4|29641.9|29634.9|29609.4|29602.4|308
1613163600000|2021-02-12 21:00:00|29634.4|29627.4|29639.4|29632.4|29639.4|29632.4|29629.4|29622.4|28
1613163900000|2021-02-12 21:05:00|29644.4|29637.4|29654.4|29647.4|29654.4|29647.4|29644.4|29637.4|15
1613164200000|2021-02-12 21:10:00|29651.9|29644.9|29660.9|29645.9|29660.9|29649.9|29649.4|29642.4|18
1613164500000|2021-02-12 21:15:00|29658.4|29643.4|29653.4|29638.4|29658.4|29643.4|29653.4|29638.4|7
1613164800000|2021-02-12 21:20:00|29655.9|29640.9|29645.9|29630.9|29655.9|29640.9|29645.9|29630.9|12
1613165100000|2021-02-12 21:25:00|||||||||2
1613165400000|2021-02-12 21:30:00|29648.4|29633.4|29650.9|29635.9|29655.9|29640.9|29643.4|29628.4|20
1613165700000|2021-02-12 21:35:00|29653.4|29638.4|29650.9|29635.9|29653.4|29638.4|29643.4|29628.4|5
1613166000000|2021-02-12 21:40:00|29653.4|29638.4|29650.9|29635.9|29653.4|29638.4|29648.4|29633.4|6
1613166300000|2021-02-12 21:45:00|29653.4|29638.4|29650.9|29635.9|29653.4|29638.4|29650.9|29635.9|11
1613166600000|2021-02-12 21:50:00|29648.4|29633.4|29645.9|29630.9|29648.4|29633.4|29645.9|29630.9|16
1613166900000|2021-02-12 21:55:00|29648.4|29633.4|29657.6|29627.6|29661|29640.9|29643.4|29625.8|40
1613343600000|2021-02-14 23:00:00|29653.4|29638.4|29725.9|29710.9|29725.9|29710.9|29653.4|29638.4|205
1613343900000|2021-02-14 23:05:00|29728.4|29713.4|29735.9|29720.9|29735.9|29720.9|29710.9|29695.9|89
1613344200000|2021-02-14 23:10:00|29733.4|29718.4|29728.4|29713.4|29733.4|29718.4|29715.9|29700.9|46
1613344500000|2021-02-14 23:15:00|29730.9|29715.9|29728.4|29713.4|29743.4|29728.4|29725.9|29710.9|6
1613344800000|2021-02-14 23:20:00|29725.9|29710.9|29723.4|29708.4|29738.4|29723.4|29710.9|29695.9|41
1613345100000|2021-02-14 23:25:00|29720.9|29705.9|29723.4|29708.4|29728.4|29713.4|29718.4|29703.4|11
1613345400000|2021-02-14 23:30:00|29720.9|29705.9|29694.4|29687.4|29740.9|29729.9|29694.4|29687.4|303
1613345700000|2021-02-14 23:35:00|29691.9|29684.9|29709.4|29702.4|29719.4|29712.4|29689.4|29682.4|198
1613346000000|2021-02-14 23:40:00|29711.9|29704.9|29709.4|29702.4|29719.4|29712.4|29704.4|29697.4|380
1613346300000|2021-02-14 23:45:00|29706.9|29699.9|29741.9|29734.9|29749.4|29742.4|29706.9|29699.9|298
1613346600000|2021-02-14 23:50:00|29736.9|29729.9|29736.9|29729.9|29744.4|29737.4|29729.4|29722.4|222
1613346900000|2021-02-14 23:55:00|29739.4|29732.4|29709.4|29702.4|29744.4|29737.4|29709.4|29702.4|150
1613347200000|2021-02-15 00:00:00|29719.4|29712.4|29809.4|29802.4|29824.4|29817.4|29711.9|29704.9|1210
1613347500000|2021-02-15 00:05:00|29814.4|29807.4|29911.9|29904.9|29939.4|29932.4|29809.4|29802.4|2344
1613347800000|2021-02-15 00:10:00|29914.4|29907.4|29919.4|29912.4|29931.9|29924.9|29884.4|29877.4|1136
1613348100000|2021-02-15 00:15:00|29921.9|29914.9|29979.4|29972.4|29994.4|29987.4|29921.9|29914.9|1649
1613348400000|2021-02-15 00:20:00|29984.4|29977.4|30009.4|30002.4|30014.4|30007.4|29979.4|29972.4|1122
1613348700000|2021-02-15 00:25:00|30006.9|29999.9|29966.9|29959.9|30009.4|30002.4|29901.9|29894.9|2182
1613349000000|2021-02-15 00:30:00|29969.4|29962.4|29926.9|29919.9|29974.4|29967.4|29924.4|29917.4|1138
1613349300000|2021-02-15 00:35:00|29924.4|29917.4|29906.9|29899.9|29949.4|29942.4|29899.4|29892.4|661
1613349600000|2021-02-15 00:40:00|29904.4|29897.4|29899.4|29892.4|29904.4|29897.4|29854.4|29847.4|1003
1613349900000|2021-02-15 00:45:00|29904.4|29897.4|29844.4|29837.4|29934.4|29927.4|29844.4|29837.4|769
1613350200000|2021-02-15 00:50:00|29849.4|29842.4|29864.4|29857.4|29879.4|29872.4|29846.9|29839.9|246
1613350500000|2021-02-15 00:55:00|29866.9|29859.9|29851.9|29844.9|29876.9|29869.9|29844.4|29837.4|430
1613350800000|2021-02-15 01:00:00|29854.4|29847.4|29859.4|29852.4|29869.4|29862.4|29844.4|29837.4|276
1613351100000|2021-02-15 01:05:00|29861.9|29854.9|29869.4|29862.4|29879.4|29872.4|29859.4|29852.4|171
1613351400000|2021-02-15 01:10:00|29871.9|29864.9|29904.4|29897.4|29911.9|29904.9|29871.9|29864.9|311
1613351700000|2021-02-15 01:15:00|29906.9|29899.9|29869.4|29862.4|29906.9|29899.9|29864.4|29857.4|410
1613352000000|2021-02-15 01:20:00|29871.9|29864.9|29861.9|29854.9|29876.9|29869.9|29854.4|29847.4|185
1613352300000|2021-02-15 01:25:00|29859.4|29852.4|29869.4|29862.4|29879.4|29872.4|29859.4|29852.4|128
1613352600000|2021-02-15 01:30:00|29864.4|29857.4|29864.4|29857.4|29879.4|29872.4|29856.9|29849.9|136
1613352900000|2021-02-15 01:35:00|29861.9|29854.9|29819.4|29812.4|29861.9|29854.9|29814.4|29807.4|585
1613353200000|2021-02-15 01:40:00|29814.4|29807.4|29814.4|29807.4|29824.4|29817.4|29789.4|29782.4|411
1613353500000|2021-02-15 01:45:00|29819.4|29812.4|29834.4|29827.4|29846.9|29839.9|29819.4|29812.4|206
1613353800000|2021-02-15 01:50:00|29831.9|29824.9|29839.3|29832.3|29859.3|29852.3|29829.4|29822.4|238
1613354100000|2021-02-15 01:55:00|29844.3|29837.3|29859.3|29852.3|29859.3|29852.3|29839.3|29832.3|106
1613354400000|2021-02-15 02:00:00|29854.3|29847.3|29874.3|29867.3|29884.3|29877.3|29854.3|29847.3|204
1613354700000|2021-02-15 02:05:00|29876.8|29869.8|29874.3|29867.3|29879.3|29872.3|29864.3|29857.3|114
1613355000000|2021-02-15 02:10:00|29871.8|29864.8|29874.3|29867.3|29876.8|29869.8|29864.3|29857.3|75
1613355300000|2021-02-15 02:15:00|29871.8|29864.8|29874.3|29867.3|29879.3|29872.3|29859.3|29852.3|346
1613355600000|2021-02-15 02:20:00|29879.3|29872.3|29876.8|29869.8|29879.3|29872.3|29859.3|29852.3|419
1613355900000|2021-02-15 02:25:00|29879.3|29872.3|29869.3|29862.3|29881.8|29874.8|29859.3|29852.3|152
1613356200000|2021-02-15 02:30:00|29866.8|29859.8|29864.3|29857.3|29874.3|29867.3|29859.3|29852.3|92
1613356500000|2021-02-15 02:35:00|29866.8|29859.8|29854.3|29847.3|29869.3|29862.3|29854.3|29847.3|76
1613356800000|2021-02-15 02:40:00|29856.8|29849.8|29849.3|29842.3|29864.3|29857.3|29849.3|29842.3|36
1613357100000|2021-02-15 02:45:00|29851.8|29844.8|29856.8|29849.8|29856.8|29849.8|29849.3|29842.3|42
1613357400000|2021-02-15 02:50:00|29859.3|29852.3|29864.3|29857.3|29866.8|29859.8|29856.8|29849.8|14
1613357700000|2021-02-15 02:55:00|29866.8|29859.8|29861.8|29854.8|29874.3|29867.3|29859.3|29852.3|116
1613358000000|2021-02-15 03:00:00|29859.3|29852.3|29854.3|29847.3|29864.3|29857.3|29849.3|29842.3|52
1613358300000|2021-02-15 03:05:00|29851.8|29844.8|29854.3|29847.3|29854.3|29847.3|29849.3|29842.3|38
1613358600000|2021-02-15 03:10:00|29851.8|29844.8|29864.3|29857.3|29864.3|29857.3|29849.3|29842.3|39
1613358900000|2021-02-15 03:15:00|29866.8|29859.8|29864.3|29857.3|29879.3|29872.3|29864.3|29857.3|101
1613359200000|2021-02-15 03:20:00|29869.3|29862.3|29869.3|29862.3|29871.8|29864.8|29864.3|29857.3|116
1613359500000|2021-02-15 03:25:00|29871.8|29864.8|29874.3|29867.3|29874.3|29867.3|29869.3|29862.3|24
1613359800000|2021-02-15 03:30:00|29876.8|29869.8|29884.3|29877.3|29889.3|29882.3|29866.8|29859.8|159
1613360100000|2021-02-15 03:35:00|29881.8|29874.8|29914.3|29907.3|29919.3|29912.3|29879.3|29872.3|262
1613360400000|2021-02-15 03:40:00|29916.8|29909.8|29914.3|29907.3|29919.3|29912.3|29904.3|29897.3|183
1613360700000|2021-02-15 03:45:00|29916.8|29909.8|29949.3|29942.3|29951.8|29944.8|29916.8|29909.8|274
1613361000000|2021-02-15 03:50:00|29951.8|29944.8|29939.3|29932.3|29954.3|29947.3|29936.8|29929.8|138
1613361300000|2021-02-15 03:55:00|29941.8|29934.8|29969.3|29962.3|29969.3|29962.3|29939.3|29932.3|238
1613361600000|2021-02-15 04:00:00|29964.3|29957.3|29969.3|29962.3|29984.3|29977.3|29964.3|29957.3|361
1613361900000|2021-02-15 04:05:00|29974.3|29967.3|30046.8|30039.8|30049.3|30042.3|29966.8|29959.8|1699
1613362200000|2021-02-15 04:10:00|30044.3|30037.3|30029.3|30022.3|30049.3|30042.3|30019.3|30012.3|452
1613362500000|2021-02-15 04:15:00|30026.8|30019.8|30041.8|30034.8|30049.3|30042.3|30024.3|30017.3|229
1613362800000|2021-02-15 04:20:00|30044.3|30037.3|30021.8|30014.8|30044.3|30037.3|30014.3|30007.3|412
1613363100000|2021-02-15 04:25:00|30019.3|30012.3|30004.3|29997.3|30021.8|30014.8|29996.8|29989.8|225
1613363400000|2021-02-15 04:30:00|30006.8|29999.8|29996.8|29989.8|30011.8|30004.8|29984.3|29977.3|168
1613363700000|2021-02-15 04:35:00|29999.3|29992.3|30029.3|30022.3|30034.3|30027.3|29994.3|29987.3|167
1613364000000|2021-02-15 04:40:00|30026.8|30019.8|30016.8|30009.8|30029.3|30022.3|30009.3|30002.3|153
1613364300000|2021-02-15 04:45:00|30014.3|30007.3|30004.3|29997.3|30019.3|30012.3|29994.3|29987.3|183
1613364600000|2021-02-15 04:50:00|30006.8|29999.8|30019.3|30012.3|30024.3|30017.3|30004.3|29997.3|156
1613364900000|2021-02-15 04:55:00|30021.8|30014.8|30036.8|30029.8|30039.3|30032.3|30019.3|30012.3|237
1613365200000|2021-02-15 05:00:00|30034.3|30027.3|30034.3|30027.3|30056.8|30049.8|30034.3|30027.3|425
1613365500000|2021-02-15 05:05:00|30029.3|30022.3|30011.8|30004.8|30044.3|30037.3|30009.3|30002.3|225
1613365800000|2021-02-15 05:10:00|30014.3|30007.3|30016.8|30009.8|30024.3|30017.3|30011.8|30004.8|131
1613366100000|2021-02-15 05:15:00|30014.3|30007.3|30019.3|30012.3|30029.3|30022.3|30004.3|29997.3|265
1613366400000|2021-02-15 05:20:00|30021.8|30014.8|30019.3|30012.3|30034.3|30027.3|30016.8|30009.8|149
1613366700000|2021-02-15 05:25:00|30021.8|30014.8|30021.8|30014.8|30024.3|30017.3|30009.3|30002.3|161
1613367000000|2021-02-15 05:30:00|30024.3|30017.3|30029.3|30022.3|30029.3|30022.3|30014.3|30007.3|124
1613367300000|2021-02-15 05:35:00|30024.3|30017.3|30024.3|30017.3|30029.3|30022.3|30014.3|30007.3|223
1613367600000|2021-02-15 05:40:00|30029.3|30022.3|30034.3|30027.3|30034.3|30027.3|30019.3|30012.3|246
1613367900000|2021-02-15 05:45:00|30039.3|30032.3|30069.3|30062.3|30076.8|30069.8|30039.3|30032.3|1119
1613368200000|2021-02-15 05:50:00|30074.3|30067.3|30069.3|30062.3|30094.3|30087.3|30069.3|30062.3|600
1613368500000|2021-02-15 05:55:00|30071.8|30064.8|30084.3|30077.3|30104.3|30097.3|30069.3|30062.3|1787
1613368800000|2021-02-15 06:00:00|30089.3|30082.3|30109.3|30102.3|30114.3|30107.3|30079.3|30072.3|2978
1613369100000|2021-02-15 06:05:00|30106.8|30099.8|30129.3|30122.3|30139.3|30132.3|30104.3|30097.3|2364
1613369400000|2021-02-15 06:10:00|30131.8|30124.8|30111.8|30104.8|30149.3|30142.3|30111.8|30104.8|715
1613369700000|2021-02-15 06:15:00|30109.3|30102.3|30134.3|30127.3|30134.3|30127.3|30109.3|30102.3|345
1613370000000|2021-02-15 06:20:00|30129.3|30122.3|30129.3|30122.3|30134.3|30127.3|30124.3|30117.3|316
1613370300000|2021-02-15 06:25:00|30124.3|30117.3|30104.3|30097.3|30124.3|30117.3|30099.3|30092.3|60
1613370600000|2021-02-15 06:30:00|30109.3|30102.3|30096.8|30089.8|30109.3|30102.3|30094.3|30087.3|48
1613370900000|2021-02-15 06:35:00|30094.3|30087.3|30089.3|30082.3|30099.3|30092.3|30089.3|30082.3|94
1613371200000|2021-02-15 06:40:00|30091.8|30084.8|30096.8|30089.8|30099.3|30092.3|30089.3|30082.3|20
1613371500000|2021-02-15 06:45:00|30099.3|30092.3|30099.3|30092.3|30114.3|30107.3|30096.8|30089.8|65
1613371800000|2021-02-15 06:50:00|30101.8|30094.8|30106.8|30099.8|30124.3|30117.3|30099.3|30092.3|124
1613372100000|2021-02-15 06:55:00|30109.3|30102.3|30099.3|30092.3|30114.3|30107.3|30099.3|30092.3|14
1613372400000|2021-02-15 07:00:00|30096.8|30089.8|30099.3|30092.3|30111.8|30104.8|30094.3|30087.3|57
1613372700000|2021-02-15 07:05:00|30096.8|30089.8|30111.8|30104.8|30116.8|30109.8|30096.8|30089.8|38
1613373000000|2021-02-15 07:10:00|30114.3|30107.3|30119.3|30112.3|30119.3|30112.3|30106.8|30099.8|14
1613373300000|2021-02-15 07:15:00|30121.8|30114.8|30131.8|30124.8|30131.8|30124.8|30119.3|30112.3|107
1613373600000|2021-02-15 07:20:00|30129.3|30122.3|30131.8|30124.8|30134.3|30127.3|30129.3|30122.3|48
1613373900000|2021-02-15 07:25:00|30129.3|30122.3|30149.3|30142.3|30151.8|30144.8|30129.3|30122.3|66
1613374200000|2021-02-15 07:30:00|30154.3|30147.3|30121.8|30114.8|30169.3|30162.3|30121.8|30114.8|322
1613374500000|2021-02-15 07:35:00|30124.3|30117.3|30124.3|30117.3|30126.8|30119.8|30119.3|30112.3|71
1613374800000|2021-02-15 07:40:00|30129.3|30122.3|30124.3|30117.3|30131.8|30124.8|30119.3|30112.3|71
1613375100000|2021-02-15 07:45:00|30121.8|30114.8|30124.3|30117.3|30124.3|30117.3|30104.3|30097.3|115
1613375400000|2021-02-15 07:50:00|30126.8|30119.8|30114.3|30107.3|30129.3|30122.3|30109.3|30102.3|84
1613375700000|2021-02-15 07:55:00|30119.3|30112.3|30111.8|30104.8|30119.3|30112.3|30101.8|30094.8|168
1613376000000|2021-02-15 08:00:00|30109.3|30102.3|30099.3|30092.3|30111.8|30104.8|30089.3|30082.3|175
1613376300000|2021-02-15 08:05:00|30101.8|30094.8|30089.3|30082.3|30104.3|30097.3|30084.3|30077.3|126
1613376600000|2021-02-15 08:10:00|30091.8|30084.8|30089.3|30082.3|30099.3|30092.3|30089.3|30082.3|95
1613376900000|2021-02-15 08:15:00|30086.8|30079.8|30074.3|30067.3|30099.3|30092.3|30071.8|30064.8|93
1613377200000|2021-02-15 08:20:00|30076.8|30069.8|30104.3|30097.3|30104.3|30097.3|30074.3|30067.3|92
1613377500000|2021-02-15 08:25:00|30101.8|30094.8|30074.3|30067.3|30101.8|30094.8|30064.3|30057.3|165
1613377800000|2021-02-15 08:30:00|30071.8|30064.8|30094.3|30087.3|30099.3|30092.3|30071.8|30064.8|67
1613378100000|2021-02-15 08:35:00|30096.8|30089.8|30094.3|30087.3|30104.3|30097.3|30089.3|30082.3|59
1613378400000|2021-02-15 08:40:00|30096.8|30089.8|30109.3|30102.3|30114.3|30107.3|30096.8|30089.8|94
1613378700000|2021-02-15 08:45:00|30114.3|30107.3|30114.3|30107.3|30119.3|30112.3|30104.3|30097.3|89
1613379000000|2021-02-15 08:50:00|30111.8|30104.8|30114.3|30107.3|30119.3|30112.3|30109.3|30102.3|35
1613379300000|2021-02-15 08:55:00|30116.8|30109.8|30129.3|30122.3|30134.3|30127.3|30114.3|30107.3|60
1613379600000|2021-02-15 09:00:00|30131.8|30124.8|30124.3|30117.3|30139.3|30132.3|30124.3|30117.3|56
1613379900000|2021-02-15 09:05:00|30121.8|30114.8|30111.8|30104.8|30129.3|30122.3|30109.3|30102.3|135
1613380200000|2021-02-15 09:10:00|30114.3|30107.3|30124.3|30117.3|30129.3|30122.3|30109.3|30102.3|83
1613380500000|2021-02-15 09:15:00|30126.8|30119.8|30129.3|30122.3|30134.3|30127.3|30124.3|30117.3|191
1613380800000|2021-02-15 09:20:00|30124.3|30117.3|30104.3|30097.3|30129.3|30122.3|30101.8|30094.8|76
1613381100000|2021-02-15 09:25:00|30109.3|30102.3|30109.3|30102.3|30111.8|30104.8|30099.3|30092.3|82
1613381400000|2021-02-15 09:30:00|30104.3|30097.3|30109.3|30102.3|30116.8|30109.8|30099.3|30092.3|28
1613381700000|2021-02-15 09:35:00|30111.8|30104.8|30119.3|30112.3|30119.3|30112.3|30109.3|30102.3|35
1613382000000|2021-02-15 09:40:00|30121.8|30114.8|30119.3|30112.3|30124.3|30117.3|30114.3|30107.3|28
1613382300000|2021-02-15 09:45:00|30121.8|30114.8|30124.3|30117.3|30124.3|30117.3|30119.3|30112.3|24
1613382600000|2021-02-15 09:50:00|30126.8|30119.8|30129.3|30122.3|30129.3|30122.3|30124.3|30117.3|2
1613382900000|2021-02-15 09:55:00|30131.8|30124.8|30131.8|30124.8|30134.3|30127.3|30119.3|30112.3|22
1613383200000|2021-02-15 10:00:00|30129.3|30122.3|30124.3|30117.3|30136.8|30129.8|30124.3|30117.3|115
1613383500000|2021-02-15 10:05:00|30126.8|30119.8|30126.8|30119.8|30129.3|30122.3|30124.3|30117.3|27
1613383800000|2021-02-15 10:10:00|30129.3|30122.3|30124.3|30117.3|30129.3|30122.3|30119.3|30112.3|59
1613384100000|2021-02-15 10:15:00|30121.8|30114.8|30139.3|30132.3|30139.3|30132.3|30121.8|30114.8|7
1613384400000|2021-02-15 10:20:00|30141.8|30134.8|30159.3|30152.3|30161.8|30154.8|30139.3|30132.3|96
1613384700000|2021-02-15 10:25:00|30156.8|30149.8|30154.3|30147.3|30159.3|30152.3|30154.3|30147.3|28
1613385000000|2021-02-15 10:30:00|30149.3|30142.3|30144.3|30137.3|30149.3|30142.3|30144.3|30137.3|48
1613385300000|2021-02-15 10:35:00|30149.3|30142.3|30146.8|30139.8|30154.3|30147.3|30144.3|30137.3|20
1613385600000|2021-02-15 10:40:00|30149.3|30142.3|30154.3|30147.3|30154.3|30147.3|30144.3|30137.3|60
1613385900000|2021-02-15 10:45:00|30149.3|30142.3|30149.3|30142.3|30149.3|30142.3|30144.3|30137.3|32
1613386200000|2021-02-15 10:50:00|30146.8|30139.8|30149.3|30142.3|30154.3|30147.3|30144.3|30137.3|20
1613386500000|2021-02-15 10:55:00|30146.8|30139.8|30141.8|30134.8|30151.8|30144.8|30139.3|30132.3|30
1613386800000|2021-02-15 11:00:00|30139.3|30132.3|30126.8|30119.8|30144.3|30137.3|30124.3|30117.3|30
1613387100000|2021-02-15 11:05:00|30129.3|30122.3|30124.3|30117.3|30129.3|30122.3|30121.8|30114.8|17
1613387400000|2021-02-15 11:10:00|30126.8|30119.8|30136.8|30129.8|30139.3|30132.3|30126.8|30119.8|38
1613387700000|2021-02-15 11:15:00|30139.3|30132.3|30146.8|30139.8|30146.8|30139.8|30134.3|30127.3|27
1613388000000|2021-02-15 11:20:00|30149.3|30142.3|30136.8|30129.8|30149.3|30142.3|30134.3|30127.3|15
1613388300000|2021-02-15 11:25:00|30139.3|30132.3|30144.3|30137.3|30149.3|30142.3|30134.3|30127.3|26
1613388600000|2021-02-15 11:30:00|30141.8|30134.8|30144.3|30137.3|30144.3|30137.3|30139.3|30132.3|4
1613388900000|2021-02-15 11:35:00|30141.8|30134.8|30149.3|30142.3|30149.3|30142.3|30141.8|30134.8|10
1613389200000|2021-02-15 11:40:00|30146.8|30139.8|30141.8|30134.8|30146.8|30139.8|30139.3|30132.3|7
1613389500000|2021-02-15 11:45:00|30139.3|30132.3|30141.8|30134.8|30144.3|30137.3|30139.3|30132.3|0
1613389800000|2021-02-15 11:50:00|30144.3|30137.3|30139.3|30132.3|30149.3|30142.3|30139.3|30132.3|44
1613390100000|2021-02-15 11:55:00|30141.8|30134.8|30139.3|30132.3|30144.3|30137.3|30139.3|30132.3|10
1613390400000|2021-02-15 12:00:00|30144.3|30137.3|30131.8|30124.8|30144.3|30137.3|30131.8|30124.8|29
1613390700000|2021-02-15 12:05:00|30134.3|30127.3|30136.8|30129.8|30136.8|30129.8|30129.3|30122.3|14
1613391000000|2021-02-15 12:10:00|30134.3|30127.3|30129.3|30122.3|30139.3|30132.3|30129.3|30122.3|2
1613391300000|2021-02-15 12:15:00|30134.3|30127.3|30139.3|30132.3|30139.3|30132.3|30131.8|30124.8|20
1613391600000|2021-02-15 12:20:00|30134.3|30127.3|30139.3|30132.3|30139.3|30132.3|30134.3|30127.3|24
1613391900000|2021-02-15 12:25:00|30144.3|30137.3|30144.3|30137.3|30144.3|30137.3|30144.3|30137.3|16
1613392200000|2021-02-15 12:30:00|30141.8|30134.8|30166.8|30159.8|30166.8|30159.8|30141.8|30134.8|120
1613392500000|2021-02-15 12:35:00|30164.3|30157.3|30149.3|30142.3|30166.8|30159.8|30149.3|30142.3|37
1613392800000|2021-02-15 12:40:00|30144.3|30137.3|30129.3|30122.3|30144.3|30137.3|30129.3|30122.3|40
1613393100000|2021-02-15 12:45:00|30134.3|30127.3|30134.3|30127.3|30139.3|30132.3|30131.8|30124.8|5
1613393400000|2021-02-15 12:50:00|30124.3|30117.3|30114.3|30107.3|30129.3|30122.3|30109.3|30102.3|159
1613393700000|2021-02-15 12:55:00|30116.8|30109.8|30119.3|30112.3|30119.3|30112.3|30109.3|30102.3|42
1613394000000|2021-02-15 13:00:00|30116.8|30109.8|30129.3|30122.3|30131.8|30124.8|30114.3|30107.3|33
1613394300000|2021-02-15 13:05:00|30124.3|30117.3|30121.8|30114.8|30126.8|30119.8|30119.3|30112.3|27
1613394600000|2021-02-15 13:10:00|30124.3|30117.3|30114.3|30107.3|30124.3|30117.3|30109.3|30102.3|20
1613394900000|2021-02-15 13:15:00|30116.8|30109.8|30124.3|30117.3|30129.3|30122.3|30116.8|30109.8|13
1613395200000|2021-02-15 13:20:00|30126.8|30119.8|30124.3|30117.3|30129.3|30122.3|30124.3|30117.3|48
1613395500000|2021-02-15 13:25:00|30126.8|30119.8|30139.3|30132.3|30139.3|30132.3|30124.3|30117.3|7
1613395800000|2021-02-15 13:30:00|30134.3|30127.3|30131.8|30124.8|30139.3|30132.3|30131.8|30124.8|29
1613396100000|2021-02-15 13:35:00|30129.3|30122.3|30141.8|30134.8|30141.8|30134.8|30129.3|30122.3|18
1613396400000|2021-02-15 13:40:00|30144.3|30137.3|30149.3|30142.3|30149.3|30142.3|30139.3|30132.3|52
1613396700000|2021-02-15 13:45:00|30144.3|30137.3|30144.3|30137.3|30149.3|30142.3|30139.3|30132.3|105
1613397000000|2021-02-15 13:50:00|30141.8|30134.8|30144.3|30137.3|30144.3|30137.3|30134.3|30127.3|11
1613397300000|2021-02-15 13:55:00|30146.8|30139.8|30174.3|30167.3|30184.3|30177.3|30139.3|30132.3|257
1613397600000|2021-02-15 14:00:00|30179.3|30172.3|30194.3|30187.3|30204.3|30197.3|30174.3|30167.3|134
1613397900000|2021-02-15 14:05:00|30191.8|30184.8|30179.3|30172.3|30191.8|30184.8|30169.3|30162.3|73
1613398200000|2021-02-15 14:10:00|30176.8|30169.8|30164.3|30157.3|30179.3|30172.3|30161.8|30154.8|115
1613398500000|2021-02-15 14:15:00|30169.3|30162.3|30169.3|30162.3|30174.3|30167.3|30164.3|30157.3|30
1613398800000|2021-02-15 14:20:00|30174.3|30167.3|30169.3|30162.3|30174.3|30167.3|30164.3|30157.3|47
1613399100000|2021-02-15 14:25:00|30166.8|30159.8|30154.3|30147.3|30169.3|30162.3|30154.3|30147.3|44
1613399400000|2021-02-15 14:30:00|30151.8|30144.8|30154.3|30147.3|30161.8|30154.8|30149.3|30142.3|57
1613399700000|2021-02-15 14:35:00|30159.3|30152.3|30164.3|30157.3|30164.3|30157.3|30159.3|30152.3|26
1613400000000|2021-02-15 14:40:00|30169.3|30162.3|30174.3|30167.3|30179.3|30172.3|30169.3|30162.3|49
1613400300000|2021-02-15 14:45:00|30179.3|30172.3|30179.3|30172.3|30181.8|30174.8|30166.8|30159.8|74
1613400600000|2021-02-15 14:50:00|30184.3|30177.3|30204.3|30197.3|30204.3|30197.3|30179.3|30172.3|145
1613400900000|2021-02-15 14:55:00|30209.3|30202.3|30224.3|30217.3|30224.3|30217.3|30201.8|30194.8|187
1613401200000|2021-02-15 15:00:00|30226.8|30219.8|30229.3|30222.3|30239.3|30232.3|30219.3|30212.3|242
1613401500000|2021-02-15 15:05:00|30234.3|30227.3|30249.3|30242.3|30249.3|30242.3|30234.3|30227.3|80
1613401800000|2021-02-15 15:10:00|30246.8|30239.8|30269.3|30262.3|30269.3|30262.3|30239.3|30232.3|322
1613402100000|2021-02-15 15:15:00|30264.3|30257.3|30261.8|30254.8|30264.3|30257.3|30251.8|30244.8|76
1613402400000|2021-02-15 15:20:00|30259.3|30252.3|30269.3|30262.3|30274.3|30267.3|30259.3|30252.3|115
1613402700000|2021-02-15 15:25:00|30266.8|30259.8|30259.3|30252.3|30271.8|30264.8|30254.3|30247.3|54
1613403000000|2021-02-15 15:30:00|30261.8|30254.8|30244.3|30237.3|30261.8|30254.8|30244.3|30237.3|41
1613403300000|2021-02-15 15:35:00|30241.8|30234.8|30241.8|30234.8|30254.3|30247.3|30239.3|30232.3|107
1613403600000|2021-02-15 15:40:00|30244.3|30237.3|30249.3|30242.3|30251.8|30244.8|30244.3|30237.3|17
1613403900000|2021-02-15 15:45:00|30254.3|30247.3|30256.8|30249.8|30264.3|30257.3|30254.3|30247.3|49
1613404200000|2021-02-15 15:50:00|30254.3|30247.3|30274.3|30267.3|30274.3|30267.3|30254.3|30247.3|46
1613404500000|2021-02-15 15:55:00|30269.3|30262.3|30281.8|30274.8|30284.3|30277.3|30264.3|30257.3|111
1613404800000|2021-02-15 16:00:00|30284.3|30277.3|30271.8|30264.8|30284.3|30277.3|30266.8|30259.8|67
1613405100000|2021-02-15 16:05:00|30274.3|30267.3|30264.3|30257.3|30279.3|30272.3|30264.3|30257.3|50
1613405400000|2021-02-15 16:10:00|30266.8|30259.8|30281.8|30274.8|30284.3|30277.3|30264.3|30257.3|84
1613405700000|2021-02-15 16:15:00|30279.3|30272.3|30294.3|30287.3|30294.3|30287.3|30276.8|30269.8|77
1613406000000|2021-02-15 16:20:00|30291.8|30284.8|30289.3|30282.3|30294.3|30287.3|30284.3|30277.3|70
1613406300000|2021-02-15 16:25:00|30286.8|30279.8|30259.3|30252.3|30289.3|30282.3|30256.8|30249.8|175
1613406600000|2021-02-15 16:30:00|30254.3|30247.3|30251.8|30244.8|30259.3|30252.3|30244.3|30237.3|185
1613406900000|2021-02-15 16:35:00|30254.3|30247.3|30251.8|30244.8|30254.3|30247.3|30241.8|30234.8|69
1613407200000|2021-02-15 16:40:00|30254.3|30247.3|30254.3|30247.3|30259.3|30252.3|30249.3|30242.3|18
1613407500000|2021-02-15 16:45:00|30256.8|30249.8|30264.3|30257.3|30264.3|30257.3|30254.3|30247.3|37
1613407800000|2021-02-15 16:50:00|30261.8|30254.8|30264.3|30257.3|30264.3|30257.3|30259.3|30252.3|66
1613408100000|2021-02-15 16:55:00|30269.3|30262.3|30264.3|30257.3|30269.3|30262.3|30259.3|30252.3|13
1613408400000|2021-02-15 17:00:00|30261.8|30254.8|30259.3|30252.3|30264.3|30257.3|30256.8|30249.8|19
1613408700000|2021-02-15 17:05:00|30256.8|30249.8|30251.8|30244.8|30259.3|30252.3|30249.3|30242.3|8
1613409000000|2021-02-15 17:10:00|30249.3|30242.3|30241.8|30234.8|30254.3|30247.3|30239.3|30232.3|17
1613409300000|2021-02-15 17:15:00|30239.3|30232.3|30244.3|30237.3|30246.8|30239.8|30239.3|30232.3|62
1613409600000|2021-02-15 17:20:00|30239.3|30232.3|30249.3|30242.3|30254.3|30247.3|30239.3|30232.3|55
1613409900000|2021-02-15 17:25:00|30244.3|30237.3|30234.3|30227.3|30246.8|30239.8|30234.3|30227.3|68
1613410200000|2021-02-15 17:30:00|30239.3|30232.3|30246.8|30239.8|30249.3|30242.3|30239.3|30232.3|13
1613410500000|2021-02-15 17:35:00|30249.3|30242.3|30246.8|30239.8|30249.3|30242.3|30244.3|30237.3|17
1613410800000|2021-02-15 17:40:00|30249.3|30242.3|30246.8|30239.8|30249.3|30242.3|30241.8|30234.8|15
1613411100000|2021-02-15 17:45:00|30249.3|30242.3|30239.3|30232.3|30251.8|30244.8|30239.3|30232.3|92
1613411400000|2021-02-15 17:50:00|30236.8|30229.8|30241.8|30234.8|30244.3|30237.3|30236.8|30229.8|58
1613411700000|2021-02-15 17:55:00|30239.3|30232.3|30244.3|30237.3|30244.3|30237.3|30239.3|30232.3|5
1613412000000|2021-02-15 18:00:00|30248.3|30233.3|30250.8|30235.8|30253.3|30238.3|30248.3|30233.3|3
1613412300000|2021-02-15 18:05:00|30253.3|30238.3|30253.3|30238.3|30255.8|30240.8|30250.8|30235.8|2
1613412600000|2021-02-15 18:10:00|30255.8|30240.8|30265.8|30250.8|30268.3|30253.3|30255.8|30240.8|34
1613412900000|2021-02-15 18:15:00|30268.3|30253.3|30265.8|30250.8|30268.3|30253.3|30265.8|30250.8|2
1613413200000|2021-02-15 18:20:00|30268.3|30253.3|30265.8|30250.8|30268.3|30253.3|30265.8|30250.8|0
1613413500000|2021-02-15 18:25:00|30268.3|30253.3|30265.8|30250.8|30270.8|30255.8|30265.8|30250.8|3
1613413800000|2021-02-15 18:30:00|30268.3|30253.3|30265.8|30250.8|30268.3|30253.3|30265.8|30250.8|0
1613414100000|2021-02-15 18:35:00|30268.3|30253.3|30265.8|30250.8|30268.3|30253.3|30265.8|30250.8|0
1613414400000|2021-02-15 18:40:00|30263.3|30248.3|30265.8|30250.8|30265.8|30250.8|30263.3|30248.3|0
1613414700000|2021-02-15 18:45:00|||||||||1
1613415000000|2021-02-15 18:50:00|30268.3|30253.3|30265.8|30250.8|30268.3|30253.3|30265.8|30250.8|1
1613415300000|2021-02-15 18:55:00|30268.3|30253.3|30265.8|30250.8|30268.3|30253.3|30265.8|30250.8|1
1613415600000|2021-02-15 19:00:00|30268.3|30253.3|30263.3|30248.3|30268.3|30253.3|30263.3|30248.3|12
1613416200000|2021-02-15 19:10:00|30265.8|30250.8|30265.8|30250.8|30268.3|30253.3|30265.8|30250.8|2
1613416500000|2021-02-15 19:15:00|30268.3|30253.3|30285.8|30270.8|30288.3|30273.3|30265.8|30250.8|20
1613416800000|2021-02-15 19:20:00|30288.3|30273.3|30283.3|30268.3|30288.3|30273.3|30283.3|30268.3|0
1613417100000|2021-02-15 19:25:00|30280.8|30265.8|30275.8|30260.8|30280.8|30265.8|30270.8|30255.8|5
1613417400000|2021-02-15 19:30:00|30270.8|30255.8|30268.3|30253.3|30270.8|30255.8|30268.3|30253.3|1
1613418300000|2021-02-15 19:45:00|30270.8|30255.8|30270.8|30255.8|30275.8|30260.8|30270.8|30255.8|3
1613418600000|2021-02-15 19:50:00|30273.3|30258.3|30273.3|30258.3|30275.8|30260.8|30270.8|30255.8|0
1613418900000|2021-02-15 19:55:00|30268.3|30253.3|30275.8|30260.8|30275.8|30260.8|30268.3|30253.3|3
1613419200000|2021-02-15 20:00:00|30278.3|30263.3|30275.8|30260.8|30280.8|30265.8|30275.8|30260.8|7
1613419500000|2021-02-15 20:05:00|30273.3|30258.3|30275.8|30260.8|30278.3|30263.3|30273.3|30258.3|5
1613419800000|2021-02-15 20:10:00|30278.3|30263.3|30278.3|30263.3|30280.8|30265.8|30275.8|30260.8|9
1613420100000|2021-02-15 20:15:00|30275.8|30260.8|30280.8|30265.8|30280.8|30265.8|30275.8|30260.8|3
1613420400000|2021-02-15 20:20:00|30283.3|30268.3|30278.3|30263.3|30285.8|30270.8|30270.8|30255.8|17
1613420700000|2021-02-15 20:25:00|30280.8|30265.8|30253.3|30238.3|30285.8|30270.8|30245.8|30230.8|57
1613421000000|2021-02-15 20:30:00|30255.8|30240.8|30303.3|30288.3|30303.3|30288.3|30255.8|30240.8|22
1613421300000|2021-02-15 20:35:00|30300.8|30285.8|30295.8|30280.8|30300.8|30285.8|30295.8|30280.8|4
1613422200000|2021-02-15 20:50:00|30290.8|30275.8|30270.8|30255.8|30290.8|30275.8|30270.8|30255.8|3
1613422500000|2021-02-15 20:55:00|30268.3|30253.3|30183.3|30168.3|30275.8|30260.8|30178.3|30163.3|48
1613422800000|2021-02-15 21:00:00|30200.8|30185.8|30208.3|30193.3|30213.3|30198.3|30193.3|30178.3|4
1613423100000|2021-02-15 21:05:00|30205.8|30190.8|30215.8|30200.8|30215.8|30200.8|30205.8|30190.8|1
1613423400000|2021-02-15 21:10:00|30195.8|30180.8|30208.4|30178.4|30208.4|30190.8|30195.8|30178.3|10371
1613423700000|2021-02-15 21:15:00|30208.3|30178.3|30209.3|30179.3|30209.3|30179.3|30208.3|30178.3|0
1613424000000|2021-02-15 21:20:00|30209.5|30179.5|30209.9|30179.9|30209.9|30179.9|30209.5|30179.5|0
1613424300000|2021-02-15 21:25:00|30210.4|30180.4|30211.4|30181.4|30211.6|30181.6|30210.4|30180.4|0
1613424600000|2021-02-15 21:30:00|30211.2|30181.2|30211.7|30181.7|30211.7|30181.7|30211|30181|0
1613424900000|2021-02-15 21:35:00|30212.2|30182.2|30212.2|30182.2|30212.2|30182.2|30212.2|30182.2|0
1613425200000|2021-02-15 21:40:00|30211.9|30181.9|30212.6|30182.6|30212.6|30182.6|30211.9|30181.9|0
1613425500000|2021-02-15 21:45:00|30212.5|30182.5|30212.9|30182.9|30212.9|30182.9|30212.5|30182.5|0
1613425800000|2021-02-15 21:50:00|30213.4|30183.4|30214.7|30184.7|30214.7|30184.7|30213.4|30183.4|0
1613426100000|2021-02-15 21:55:00|30214.2|30184.2|30214.2|30184.2|30214.2|30184.2|30214.2|30184.2|0
1613426400000|2021-02-15 22:00:00|30214.3|30184.3|30215.3|30185.3|30215.3|30185.3|30214.3|30184.3|0
1613426700000|2021-02-15 22:05:00|30215.4|30185.4|30215.3|30185.3|30215.4|30185.4|30215.3|30185.3|0
1613427000000|2021-02-15 22:10:00|30217.1|30187.1|30215.7|30185.7|30217.1|30187.1|30215.7|30185.7|0
1613427300000|2021-02-15 22:15:00|30215.9|30185.9|30208.4|30178.4|30215.9|30185.9|30208.4|30178.4|10363
1613427600000|2021-02-15 22:20:00|30208.6|30178.6|30215.3|30185.3|30215.3|30185.3|30208.6|30178.6|0
1613427900000|2021-02-15 22:25:00|30216.1|30186.1|30220.1|30190.1|30220.1|30190.1|30216.1|30186.1|0
1613428200000|2021-02-15 22:30:00|30220.2|30190.2|30221|30191|30221|30191|30220.2|30190.2|0
1613428500000|2021-02-15 22:35:00|30221.3|30191.3|30221.6|30191.6|30221.6|30191.6|30221.2|30191.2|0
1613428800000|2021-02-15 22:40:00|30223.8|30193.8|30228.9|30198.9|30228.9|30198.9|30223.8|30193.8|0
1613429100000|2021-02-15 22:45:00|30228.1|30198.1|30225.7|30195.7|30229.2|30199.2|30225.1|30195.1|0
1613429400000|2021-02-15 22:50:00|30225.8|30195.8|30226.8|30196.8|30226.9|30196.9|30225.8|30195.8|0
1613429700000|2021-02-15 22:55:00|30227.1|30197.1|30227.7|30197.7|30227.7|30197.7|30227.1|30197.1|0
1613430000000|2021-02-15 23:00:00|30237.7|30207.7|30245.8|30230.8|30268.3|30253.3|30234.3|30204.3|55
1613430300000|2021-02-15 23:05:00|30250.8|30235.8|30258.3|30243.3|30268.3|30253.3|30243.3|30228.3|21
1613430600000|2021-02-15 23:10:00|30260.8|30245.8|30245.8|30230.8|30260.8|30245.8|30245.8|30230.8|18
1613430900000|2021-02-15 23:15:00|30243.3|30228.3|30238.3|30223.3|30243.3|30228.3|30233.3|30218.3|13
1613431200000|2021-02-15 23:20:00|30240.8|30225.8|30243.3|30228.3|30243.3|30228.3|30238.3|30223.3|17
1613431500000|2021-02-15 23:25:00|30248.3|30233.3|30243.3|30228.3|30250.8|30235.8|30243.3|30228.3|7
1613431800000|2021-02-15 23:30:00|30248.3|30233.3|30261.8|30254.8|30264.3|30257.3|30244.3|30233.3|191
1613432100000|2021-02-15 23:35:00|30259.3|30252.3|30259.3|30252.3|30264.3|30257.3|30254.3|30247.3|112
1613432400000|2021-02-15 23:40:00|30264.3|30257.3|30269.3|30262.3|30289.3|30282.3|30264.3|30257.3|183
1613432700000|2021-02-15 23:45:00|30266.8|30259.8|30216.8|30209.8|30266.8|30259.8|30206.8|30199.8|574
1613433000000|2021-02-15 23:50:00|30214.3|30207.3|30209.3|30202.3|30219.3|30212.3|30199.3|30192.3|244
1613433300000|2021-02-15 23:55:00|30206.8|30199.8|30194.3|30187.3|30221.8|30214.8|30184.3|30177.3|665
1613433600000|2021-02-16 00:00:00|30196.8|30189.8|30211.8|30204.8|30249.3|30242.3|30194.3|30187.3|894
1613433900000|2021-02-16 00:05:00|30214.3|30207.3|30214.3|30207.3|30239.3|30232.3|30199.3|30192.3|646
1613434200000|2021-02-16 00:10:00|30219.3|30212.3|30314.3|30307.3|30319.3|30312.3|30219.3|30212.3|1304
1613434500000|2021-02-16 00:15:00|30311.8|30304.8|30369.3|30362.3|30374.3|30367.3|30299.3|30292.3|1385
1613434800000|2021-02-16 00:20:00|30366.8|30359.8|30441.8|30434.8|30454.3|30447.3|30359.3|30352.3|1228
1613435100000|2021-02-16 00:25:00|30449.3|30442.3|30414.3|30407.3|30486.8|30479.8|30409.3|30402.3|1496
1613435400000|2021-02-16 00:30:00|30411.8|30404.8|30434.3|30427.3|30469.3|30462.3|30406.8|30399.8|606
1613435700000|2021-02-16 00:35:00|30431.8|30424.8|30389.3|30382.3|30449.3|30442.3|30384.3|30377.3|461
1613436000000|2021-02-16 00:40:00|30391.8|30384.8|30374.3|30367.3|30396.8|30389.8|30369.3|30362.3|311
1613436300000|2021-02-16 00:45:00|30376.8|30369.8|30369.3|30362.3|30384.3|30377.3|30359.3|30352.3|422
1613436600000|2021-02-16 00:50:00|30374.3|30367.3|30344.3|30337.3|30374.3|30367.3|30329.3|30322.3|435
1613436900000|2021-02-16 00:55:00|30346.8|30339.8|30384.3|30377.3|30386.8|30379.8|30334.3|30327.3|329
1613437200000|2021-02-16 01:00:00|30381.8|30374.8|30399.3|30392.3|30399.3|30392.3|30374.3|30367.3|365
1613437500000|2021-02-16 01:05:00|30396.8|30389.8|30419.3|30412.3|30424.3|30417.3|30369.3|30362.3|436
1613437800000|2021-02-16 01:10:00|30414.3|30407.3|30431.8|30424.8|30441.8|30434.8|30411.8|30404.8|282
1613438100000|2021-02-16 01:15:00|30434.3|30427.3|30444.3|30437.3|30444.3|30437.3|30414.3|30407.3|425
1613438400000|2021-02-16 01:20:00|30446.8|30439.8|30469.3|30462.3|30481.8|30474.8|30439.3|30432.3|442
1613438700000|2021-02-16 01:25:00|30471.8|30464.8|30466.8|30459.8|30499.3|30492.3|30456.8|30449.8|431
1613439000000|2021-02-16 01:30:00|30464.3|30457.3|30454.3|30447.3|30469.3|30462.3|30439.3|30432.3|505
1613439300000|2021-02-16 01:35:00|30456.8|30449.8|30444.3|30437.3|30469.3|30462.3|30439.3|30432.3|229
1613439600000|2021-02-16 01:40:00|30446.8|30439.8|30464.3|30457.3|30464.3|30457.3|30439.3|30432.3|144
1613439900000|2021-02-16 01:45:00|30466.8|30459.8|30464.3|30457.3|30489.3|30482.3|30459.3|30452.3|246
1613440200000|2021-02-16 01:50:00|30459.3|30452.3|30439.3|30432.3|30459.3|30452.3|30434.3|30427.3|328
1613440500000|2021-02-16 01:55:00|30444.3|30437.3|30449.3|30442.3|30459.3|30452.3|30434.3|30427.3|281
1613440800000|2021-02-16 02:00:00|30454.3|30447.3|30449.3|30442.3|30469.3|30462.3|30449.3|30442.3|144
1613441100000|2021-02-16 02:05:00|30446.8|30439.8|30469.3|30462.3|30469.3|30462.3|30444.3|30437.3|117
1613441400000|2021-02-16 02:10:00|30464.3|30457.3|30476.8|30469.8|30479.3|30472.3|30459.3|30452.3|246
1613441700000|2021-02-16 02:15:00|30479.3|30472.3|30489.3|30482.3|30499.3|30492.3|30464.3|30457.3|476
1613442000000|2021-02-16 02:20:00|30491.8|30484.8|30536.8|30529.8|30536.8|30529.8|30491.8|30484.8|430
1613442300000|2021-02-16 02:25:00|30534.3|30527.3|30579.3|30572.3|30589.3|30582.3|30534.3|30527.3|1092
1613442600000|2021-02-16 02:30:00|30581.8|30574.8|30564.3|30557.3|30584.3|30577.3|30559.3|30552.3|513
1613442900000|2021-02-16 02:35:00|30561.8|30554.8|30561.8|30554.8|30569.3|30562.3|30556.8|30549.8|109
1613443200000|2021-02-16 02:40:00|30559.3|30552.3|30561.8|30554.8|30569.3|30562.3|30559.3|30552.3|70
1613443500000|2021-02-16 02:45:00|30559.3|30552.3|30554.3|30547.3|30566.8|30559.8|30554.3|30547.3|153
1613443800000|2021-02-16 02:50:00|30556.8|30549.8|30554.3|30547.3|30556.8|30549.8|30544.3|30537.3|150
1613444100000|2021-02-16 02:55:00|30551.8|30544.8|30554.3|30547.3|30559.3|30552.3|30549.3|30542.3|65
1613444400000|2021-02-16 03:00:00|30551.8|30544.8|30544.3|30537.3|30554.3|30547.3|30544.3|30537.3|135
1613444700000|2021-02-16 03:05:00|30541.8|30534.8|30539.3|30532.3|30546.8|30539.8|30534.3|30527.3|94
1613445000000|2021-02-16 03:10:00|30536.8|30529.8|30544.3|30537.3|30546.8|30539.8|30534.3|30527.3|48
1613445300000|2021-02-16 03:15:00|30549.3|30542.3|30554.3|30547.3|30556.8|30549.8|30549.3|30542.3|72
1613445600000|2021-02-16 03:20:00|30551.8|30544.8|30559.3|30552.3|30559.3|30552.3|30549.3|30542.3|78
1613445900000|2021-02-16 03:25:00|30561.8|30554.8|30586.8|30579.8|30589.3|30582.3|30554.3|30547.3|197
1613446200000|2021-02-16 03:30:00|30584.3|30577.3|30574.3|30567.3|30619.3|30612.3|30574.3|30567.3|616
1613446500000|2021-02-16 03:35:00|30576.8|30569.8|30609.3|30602.3|30639.3|30632.3|30554.3|30547.3|863
1613446800000|2021-02-16 03:40:00|30606.8|30599.8|30594.3|30587.3|30609.3|30602.3|30584.3|30577.3|252
1613447100000|2021-02-16 03:45:00|30591.8|30584.8|30604.3|30597.3|30629.3|30622.3|30586.8|30579.8|327
1613447400000|2021-02-16 03:50:00|30601.8|30594.8|30619.3|30612.3|30619.3|30612.3|30594.3|30587.3|182
1613447700000|2021-02-16 03:55:00|30616.8|30609.8|30629.3|30622.3|30636.8|30629.8|30614.3|30607.3|248
1613448000000|2021-02-16 04:00:00|30634.3|30627.3|30629.3|30622.3|30634.3|30627.3|30614.3|30607.3|402
1613448300000|2021-02-16 04:05:00|30626.8|30619.8|30644.3|30637.3|30649.3|30642.3|30619.3|30612.3|364
1613448600000|2021-02-16 04:10:00|30646.8|30639.8|30629.3|30622.3|30649.3|30642.3|30609.3|30602.3|204
1613448900000|2021-02-16 04:15:00|30626.8|30619.8|30609.3|30602.3|30634.3|30627.3|30599.3|30592.3|208
1613449200000|2021-02-16 04:20:00|30606.8|30599.8|30594.3|30587.3|30609.3|30602.3|30591.8|30584.8|192
1613449500000|2021-02-16 04:25:00|30596.8|30589.8|30614.3|30607.3|30619.3|30612.3|30594.3|30587.3|152
1613449800000|2021-02-16 04:30:00|30616.8|30609.8|30624.3|30617.3|30624.3|30617.3|30604.3|30597.3|365
1613450100000|2021-02-16 04:35:00|30626.8|30619.8|30644.3|30637.3|30649.3|30642.3|30624.3|30617.3|329
1613450400000|2021-02-16 04:40:00|30646.8|30639.8|30656.8|30649.8|30664.3|30657.3|30644.3|30637.3|344
1613450700000|2021-02-16 04:45:00|30659.3|30652.3|30639.3|30632.3|30659.3|30652.3|30634.3|30627.3|219
1613451000000|2021-02-16 04:50:00|30641.8|30634.8|30659.3|30652.3|30659.3|30652.3|30639.3|30632.3|150
1613451300000|2021-02-16 04:55:00|30661.8|30654.8|30666.8|30659.8|30674.3|30667.3|30659.3|30652.3|421
1613451600000|2021-02-16 05:00:00|30664.3|30657.3|30694.3|30687.3|30701.8|30694.8|30664.3|30657.3|550
1613451900000|2021-02-16 05:05:00|30691.8|30684.8|30709.3|30702.3|30729.3|30722.3|30689.3|30682.3|736
1613452200000|2021-02-16 05:10:00|30711.8|30704.8|30699.3|30692.3|30719.3|30712.3|30699.3|30692.3|287
1613452500000|2021-02-16 05:15:00|30696.8|30689.8|30699.3|30692.3|30699.3|30692.3|30674.3|30667.3|585
1613452800000|2021-02-16 05:20:00|30704.3|30697.3|30694.3|30687.3|30729.3|30722.3|30686.8|30679.8|939
1613453100000|2021-02-16 05:25:00|30696.8|30689.8|30709.3|30702.3|30709.3|30702.3|30689.3|30682.3|275
1613453400000|2021-02-16 05:30:00|30714.3|30707.3|30699.3|30692.3|30714.3|30707.3|30689.3|30682.3|245
1613453700000|2021-02-16 05:35:00|30704.3|30697.3|30544.3|30537.3|30709.3|30702.3|30534.3|30527.3|3587
1613454000000|2021-02-16 05:40:00|30529.3|30522.3|30424.3|30417.3|30529.3|30522.3|30424.3|30417.3|3127
1613454300000|2021-02-16 05:45:00|30414.3|30407.3|30401.8|30394.8|30416.8|30409.8|30309.3|30302.3|3089
1613454600000|2021-02-16 05:50:00|30399.3|30392.3|30449.3|30442.3|30459.3|30452.3|30394.3|30387.3|1210
1613454900000|2021-02-16 05:55:00|30454.3|30447.3|30469.3|30462.3|30486.8|30479.8|30404.3|30397.3|1609
1613455200000|2021-02-16 06:00:00|30464.3|30457.3|30484.3|30477.3|30484.3|30477.3|30454.3|30447.3|2114
1613455500000|2021-02-16 06:05:00|30481.8|30474.8|30504.3|30497.3|30546.8|30539.8|30479.3|30472.3|1630
1613455800000|2021-02-16 06:10:00|30506.8|30499.8|30601.8|30594.8|30626.8|30619.8|30506.8|30499.8|1750
1613456100000|2021-02-16 06:15:00|30606.8|30599.8|30601.8|30594.8|30624.3|30617.3|30591.8|30584.8|821
1613456400000|2021-02-16 06:20:00|30599.3|30592.3|30591.8|30584.8|30609.3|30602.3|30591.8|30584.8|232
1613456700000|2021-02-16 06:25:00|30596.8|30589.8|30586.8|30579.8|30604.3|30597.3|30584.3|30577.3|161
1613457000000|2021-02-16 06:30:00|30584.3|30577.3|30599.3|30592.3|30599.3|30592.3|30584.3|30577.3|117
1613457300000|2021-02-16 06:35:00|30594.3|30587.3|30599.3|30592.3|30599.3|30592.3|30586.8|30579.8|35
1613457600000|2021-02-16 06:40:00|30594.3|30587.3|30611.8|30604.8|30624.3|30617.3|30591.8|30584.8|143
1613457900000|2021-02-16 06:45:00|30609.3|30602.3|30599.3|30592.3|30609.3|30602.3|30596.8|30589.8|5
1613458200000|2021-02-16 06:50:00|30596.8|30589.8|30599.3|30592.3|30601.8|30594.8|30581.8|30574.8|58
1613458500000|2021-02-16 06:55:00|30591.8|30584.8|30601.8|30594.8|30606.8|30599.8|30589.3|30582.3|51
1613458800000|2021-02-16 07:00:00|30604.3|30597.3|30601.8|30594.8|30619.3|30612.3|30601.8|30594.8|39
1613459100000|2021-02-16 07:05:00|30596.8|30589.8|30591.8|30584.8|30601.8|30594.8|30586.8|30579.8|10
1613459400000|2021-02-16 07:10:00|30594.3|30587.3|30584.3|30577.3|30594.3|30587.3|30581.8|30574.8|19
1613459700000|2021-02-16 07:15:00|30581.8|30574.8|30576.8|30569.8|30584.3|30577.3|30569.3|30562.3|85
1613460000000|2021-02-16 07:20:00|30574.3|30567.3|30559.3|30552.3|30576.8|30569.8|30556.8|30549.8|101
1613460300000|2021-02-16 07:25:00|30556.8|30549.8|30561.8|30554.8|30579.3|30572.3|30556.8|30549.8|32
1613460600000|2021-02-16 07:30:00|30566.8|30559.8|30564.3|30557.3|30584.3|30577.3|30549.3|30542.3|249
1613460900000|2021-02-16 07:35:00|30561.8|30554.8|30581.8|30574.8|30599.3|30592.3|30561.8|30554.8|98
1613461200000|2021-02-16 07:40:00|30579.3|30572.3|30581.8|30574.8|30594.3|30587.3|30579.3|30572.3|58
1613461500000|2021-02-16 07:45:00|30579.3|30572.3|30576.8|30569.8|30584.3|30577.3|30544.3|30537.3|227
1613461800000|2021-02-16 07:50:00|30579.3|30572.3|30564.3|30557.3|30581.8|30574.8|30559.3|30552.3|21
1613462100000|2021-02-16 07:55:00|30561.8|30554.8|30546.8|30539.8|30561.8|30554.8|30539.3|30532.3|105
1613462400000|2021-02-16 08:00:00|30549.3|30542.3|30556.8|30549.8|30569.3|30562.3|30529.3|30522.3|138
1613462700000|2021-02-16 08:05:00|30554.3|30547.3|30564.3|30557.3|30576.8|30569.8|30554.3|30547.3|113
1613463000000|2021-02-16 08:10:00|30566.8|30559.8|30576.8|30569.8|30579.3|30572.3|30519.3|30512.3|358
1613463300000|2021-02-16 08:15:00|30574.3|30567.3|30559.3|30552.3|30579.3|30572.3|30554.3|30547.3|152
1613463600000|2021-02-16 08:20:00|30556.8|30549.8|30564.3|30557.3|30569.3|30562.3|30549.3|30542.3|139
1613463900000|2021-02-16 08:25:00|30561.8|30554.8|30559.3|30552.3|30566.8|30559.8|30541.8|30534.8|208
1613464200000|2021-02-16 08:30:00|30554.3|30547.3|30524.3|30517.3|30554.3|30547.3|30506.8|30499.8|376
1613464500000|2021-02-16 08:35:00|30526.8|30519.8|30509.3|30502.3|30529.3|30522.3|30496.8|30489.8|126
1613464800000|2021-02-16 08:40:00|30511.8|30504.8|30509.3|30502.3|30519.3|30512.3|30506.8|30499.8|65
1613465100000|2021-02-16 08:45:00|30504.3|30497.3|30494.3|30487.3|30521.8|30514.8|30491.8|30484.8|383
1613465400000|2021-02-16 08:50:00|30491.8|30484.8|30499.3|30492.3|30509.3|30502.3|30491.8|30484.8|127
1613465700000|2021-02-16 08:55:00|30496.8|30489.8|30514.3|30507.3|30514.3|30507.3|30479.3|30472.3|168
1613466000000|2021-02-16 09:00:00|30509.3|30502.3|30524.3|30517.3|30534.3|30527.3|30509.3|30502.3|115
1613466300000|2021-02-16 09:05:00|30526.8|30519.8|30519.3|30512.3|30529.3|30522.3|30519.3|30512.3|36
1613466600000|2021-02-16 09:10:00|30514.3|30507.3|30511.8|30504.8|30524.3|30517.3|30509.3|30502.3|44
1613466900000|2021-02-16 09:15:00|30514.3|30507.3|30479.3|30472.3|30514.3|30507.3|30474.3|30467.3|132
1613467200000|2021-02-16 09:20:00|30476.8|30469.8|30459.3|30452.3|30489.3|30482.3|30454.3|30447.3|194
1613467500000|2021-02-16 09:25:00|30464.3|30457.3|30474.3|30467.3|30484.3|30477.3|30461.8|30454.8|148
1613467800000|2021-02-16 09:30:00|30471.8|30464.8|30454.3|30447.3|30474.3|30467.3|30449.3|30442.3|202
1613468100000|2021-02-16 09:35:00|30456.8|30449.8|30441.8|30434.8|30456.8|30449.8|30429.3|30422.3|113
1613468400000|2021-02-16 09:40:00|30444.3|30437.3|30474.3|30467.3|30474.3|30467.3|30439.3|30432.3|102
1613468700000|2021-02-16 09:45:00|30471.8|30464.8|30479.3|30472.3|30484.3|30477.3|30466.8|30459.8|44
1613469000000|2021-02-16 09:50:00|30481.8|30474.8|30494.3|30487.3|30496.8|30489.8|30476.8|30469.8|78
1613469300000|2021-02-16 09:55:00|30489.3|30482.3|30494.3|30487.3|30494.3|30487.3|30481.8|30474.8|25
1613469600000|2021-02-16 10:00:00|30496.8|30489.8|30509.3|30502.3|30514.3|30507.3|30496.8|30489.8|77
1613469900000|2021-02-16 10:05:00|30514.3|30507.3|30509.3|30502.3|30514.3|30507.3|30496.8|30489.8|52
1613470200000|2021-02-16 10:10:00|30506.8|30499.8|30504.3|30497.3|30509.3|30502.3|30499.3|30492.3|30
1613470500000|2021-02-16 10:15:00|30501.8|30494.8|30504.3|30497.3|30504.3|30497.3|30489.3|30482.3|13
1613470800000|2021-02-16 10:20:00|30501.8|30494.8|30489.3|30482.3|30504.3|30497.3|30489.3|30482.3|15
1613471100000|2021-02-16 10:25:00|30486.8|30479.8|30489.3|30482.3|30494.3|30487.3|30484.3|30477.3|18
1613471400000|2021-02-16 10:30:00|30494.3|30487.3|30499.3|30492.3|30504.3|30497.3|30491.8|30484.8|67
1613471700000|2021-02-16 10:35:00|30501.8|30494.8|30509.3|30502.3|30509.3|30502.3|30499.3|30492.3|38
1613472000000|2021-02-16 10:40:00|30506.8|30499.8|30524.3|30517.3|30529.3|30522.3|30504.3|30497.3|146
1613472300000|2021-02-16 10:45:00|30526.8|30519.8|30521.8|30514.8|30529.3|30522.3|30519.3|30512.3|25
1613472600000|2021-02-16 10:50:00|30524.3|30517.3|30514.3|30507.3|30526.8|30519.8|30511.8|30504.8|24
1613472900000|2021-02-16 10:55:00|30509.3|30502.3|30499.3|30492.3|30509.3|30502.3|30494.3|30487.3|32
1613473200000|2021-02-16 11:00:00|30496.8|30489.8|30481.8|30474.8|30504.3|30497.3|30476.8|30469.8|67
1613473500000|2021-02-16 11:05:00|30479.3|30472.3|30464.3|30457.3|30481.8|30474.8|30456.8|30449.8|105
1613473800000|2021-02-16 11:10:00|30466.8|30459.8|30469.3|30462.3|30469.3|30462.3|30451.8|30444.8|55
1613474100000|2021-02-16 11:15:00|30466.8|30459.8|30474.3|30467.3|30474.3|30467.3|30461.8|30454.8|45
1613474400000|2021-02-16 11:20:00|30476.8|30469.8|30494.3|30487.3|30499.3|30492.3|30476.8|30469.8|48
1613474700000|2021-02-16 11:25:00|30496.8|30489.8|30506.8|30499.8|30509.3|30502.3|30496.8|30489.8|47
1613475000000|2021-02-16 11:30:00|30504.3|30497.3|30514.3|30507.3|30519.3|30512.3|30504.3|30497.3|51
1613475300000|2021-02-16 11:35:00|30516.8|30509.8|30516.8|30509.8|30519.3|30512.3|30509.3|30502.3|35
1613475600000|2021-02-16 11:40:00|30519.3|30512.3|30524.3|30517.3|30529.3|30522.3|30519.3|30512.3|32
1613475900000|2021-02-16 11:45:00|30529.3|30522.3|30509.3|30502.3|30529.3|30522.3|30504.3|30497.3|75
1613476200000|2021-02-16 11:50:00|30504.3|30497.3|30509.3|30502.3|30509.3|30502.3|30499.3|30492.3|24
1613476500000|2021-02-16 11:55:00|30504.3|30497.3|30536.8|30529.8|30536.8|30529.8|30504.3|30497.3|56
1613476800000|2021-02-16 12:00:00|30534.3|30527.3|30531.8|30524.8|30539.3|30532.3|30509.3|30502.3|106
1613477100000|2021-02-16 12:05:00|30529.3|30522.3|30564.3|30557.3|30569.3|30562.3|30529.3|30522.3|172
1613477400000|2021-02-16 12:10:00|30561.8|30554.8|30589.3|30582.3|30594.3|30587.3|30561.8|30554.8|204
1613477700000|2021-02-16 12:15:00|30586.8|30579.8|30574.3|30567.3|30589.3|30582.3|30574.3|30567.3|104
1613478000000|2021-02-16 12:20:00|30579.3|30572.3|30584.3|30577.3|30584.3|30577.3|30574.3|30567.3|26
1613478300000|2021-02-16 12:25:00|30581.8|30574.8|30559.3|30552.3|30586.8|30579.8|30554.3|30547.3|98
1613478600000|2021-02-16 12:30:00|30554.3|30547.3|30554.3|30547.3|30559.3|30552.3|30549.3|30542.3|45
1613478900000|2021-02-16 12:35:00|30551.8|30544.8|30559.3|30552.3|30566.8|30559.8|30546.8|30539.8|50
1613479200000|2021-02-16 12:40:00|30561.8|30554.8|30544.3|30537.3|30561.8|30554.8|30534.3|30527.3|228
1613479500000|2021-02-16 12:45:00|30546.8|30539.8|30564.3|30557.3|30564.3|30557.3|30539.3|30532.3|52
1613479800000|2021-02-16 12:50:00|30561.8|30554.8|30559.3|30552.3|30564.3|30557.3|30554.3|30547.3|27
1613480100000|2021-02-16 12:55:00|30554.3|30547.3|30554.3|30547.3|30564.3|30557.3|30546.8|30539.8|26
1613480400000|2021-02-16 13:00:00|30556.8|30549.8|30534.3|30527.3|30559.3|30552.3|30534.3|30527.3|92
1613480700000|2021-02-16 13:05:00|30536.8|30529.8|30544.3|30537.3|30554.3|30547.3|30536.8|30529.8|45
1613481000000|2021-02-16 13:10:00|30546.8|30539.8|30549.3|30542.3|30551.8|30544.8|30539.3|30532.3|19
1613481300000|2021-02-16 13:15:00|30546.8|30539.8|30554.3|30547.3|30556.8|30549.8|30546.8|30539.8|62
1613481600000|2021-02-16 13:20:00|30549.3|30542.3|30554.3|30547.3|30564.3|30557.3|30549.3|30542.3|66
1613481900000|2021-02-16 13:25:00|30559.3|30552.3|30554.3|30547.3|30559.3|30552.3|30554.3|30547.3|40
1613482200000|2021-02-16 13:30:00|30556.8|30549.8|30551.8|30544.8|30559.3|30552.3|30544.3|30537.3|144
1613482500000|2021-02-16 13:35:00|30549.3|30542.3|30539.3|30532.3|30554.3|30547.3|30539.3|30532.3|104
1613482800000|2021-02-16 13:40:00|30536.8|30529.8|30514.3|30507.3|30536.8|30529.8|30511.8|30504.8|194
1613483100000|2021-02-16 13:45:00|30519.3|30512.3|30529.3|30522.3|30529.3|30522.3|30504.3|30497.3|168
1613483400000|2021-02-16 13:50:00|30524.3|30517.3|30539.3|30532.3|30544.3|30537.3|30524.3|30517.3|30
1613483700000|2021-02-16 13:55:00|30544.3|30537.3|30516.8|30509.8|30544.3|30537.3|30509.3|30502.3|83
1613484000000|2021-02-16 14:00:00|30519.3|30512.3|30494.3|30487.3|30519.3|30512.3|30474.3|30467.3|166
1613484300000|2021-02-16 14:05:00|30496.8|30489.8|30519.3|30512.3|30519.3|30512.3|30489.3|30482.3|304
1613484600000|2021-02-16 14:10:00|30516.8|30509.8|30506.8|30499.8|30521.8|30514.8|30499.3|30492.3|54
1613484900000|2021-02-16 14:15:00|30509.3|30502.3|30501.8|30494.8|30514.3|30507.3|30496.8|30489.8|79
1613485200000|2021-02-16 14:20:00|30499.3|30492.3|30511.8|30504.8|30514.3|30507.3|30499.3|30492.3|49
1613485500000|2021-02-16 14:25:00|30509.3|30502.3|30501.8|30494.8|30511.8|30504.8|30494.3|30487.3|43
1613485800000|2021-02-16 14:30:00|30506.8|30499.8|30494.3|30487.3|30524.3|30517.3|30479.3|30472.3|382
1613486100000|2021-02-16 14:35:00|30491.8|30484.8|30499.3|30492.3|30509.3|30502.3|30464.3|30457.3|318
1613486400000|2021-02-16 14:40:00|30494.3|30487.3|30514.3|30507.3|30519.3|30512.3|30469.3|30462.3|247
1613486700000|2021-02-16 14:45:00|30511.8|30504.8|30529.3|30522.3|30529.3|30522.3|30509.3|30502.3|123
1613487000000|2021-02-16 14:50:00|30534.3|30527.3|30534.3|30527.3|30534.3|30527.3|30509.3|30502.3|72
1613487300000|2021-02-16 14:55:00|30531.8|30524.8|30509.3|30502.3|30534.3|30527.3|30509.3|30502.3|203
1613487600000|2021-02-16 15:00:00|30514.3|30507.3|30519.3|30512.3|30529.3|30522.3|30504.3|30497.3|92
1613487900000|2021-02-16 15:05:00|30516.8|30509.8|30519.3|30512.3|30524.3|30517.3|30509.3|30502.3|68
1613488200000|2021-02-16 15:10:00|30521.8|30514.8|30466.8|30459.8|30521.8|30514.8|30464.3|30457.3|62
1613488500000|2021-02-16 15:15:00|30469.3|30462.3|30489.3|30482.3|30494.3|30487.3|30449.3|30442.3|186
1613488800000|2021-02-16 15:20:00|30486.8|30479.8|30514.3|30507.3|30516.8|30509.8|30484.3|30477.3|144
1613489100000|2021-02-16 15:25:00|30516.8|30509.8|30559.3|30552.3|30559.3|30552.3|30516.8|30509.8|230
1613489400000|2021-02-16 15:30:00|30556.8|30549.8|30549.3|30542.3|30559.3|30552.3|30544.3|30537.3|187
1613489700000|2021-02-16 15:35:00|30554.3|30547.3|30549.3|30542.3|30559.3|30552.3|30539.3|30532.3|71
1613490000000|2021-02-16 15:40:00|30554.3|30547.3|30539.3|30532.3|30559.3|30552.3|30536.8|30529.8|135
1613490300000|2021-02-16 15:45:00|30544.3|30537.3|30514.3|30507.3|30554.3|30547.3|30499.3|30492.3|164
1613490600000|2021-02-16 15:50:00|30511.8|30504.8|30479.3|30472.3|30519.3|30512.3|30476.8|30469.8|133
1613490900000|2021-02-16 15:55:00|30481.8|30474.8|30514.3|30507.3|30516.8|30509.8|30464.3|30457.3|128
1613491200000|2021-02-16 16:00:00|30511.8|30504.8|30514.3|30507.3|30524.3|30517.3|30504.3|30497.3|83
1613491500000|2021-02-16 16:05:00|30516.8|30509.8|30504.3|30497.3|30519.3|30512.3|30496.8|30489.8|78
1613491800000|2021-02-16 16:10:00|30506.8|30499.8|30509.3|30502.3|30519.3|30512.3|30504.3|30497.3|57
1613492100000|2021-02-16 16:15:00|30504.3|30497.3|30504.3|30497.3|30514.3|30507.3|30494.3|30487.3|75
1613492400000|2021-02-16 16:20:00|30506.8|30499.8|30494.3|30487.3|30519.3|30512.3|30489.3|30482.3|79
1613492700000|2021-02-16 16:25:00|30489.3|30482.3|30484.3|30477.3|30504.3|30497.3|30469.3|30462.3|117
1613493000000|2021-02-16 16:30:00|30481.8|30474.8|30494.3|30487.3|30499.3|30492.3|30461.8|30454.8|337
1613493300000|2021-02-16 16:35:00|30496.8|30489.8|30504.3|30497.3|30514.3|30507.3|30494.3|30487.3|140
1613493600000|2021-02-16 16:40:00|30501.8|30494.8|30491.8|30484.8|30504.3|30497.3|30489.3|30482.3|63
1613493900000|2021-02-16 16:45:00|30489.3|30482.3|30464.3|30457.3|30504.3|30497.3|30464.3|30457.3|60
1613494200000|2021-02-16 16:50:00|30466.8|30459.8|30471.8|30464.8|30479.3|30472.3|30446.8|30439.8|119
1613494500000|2021-02-16 16:55:00|30469.3|30462.3|30466.8|30459.8|30484.3|30477.3|30454.3|30447.3|87
1613494800000|2021-02-16 17:00:00|30464.3|30457.3|30459.3|30452.3|30489.3|30482.3|30454.3|30447.3|102
1613495100000|2021-02-16 17:05:00|30456.8|30449.8|30406.8|30399.8|30459.3|30452.3|30406.8|30399.8|360
1613495400000|2021-02-16 17:10:00|30404.3|30397.3|30459.3|30452.3|30464.3|30457.3|30404.3|30397.3|253
1613495700000|2021-02-16 17:15:00|30464.3|30457.3|30454.3|30447.3|30466.8|30459.8|30444.3|30437.3|56
1613496000000|2021-02-16 17:20:00|30451.8|30444.8|30469.3|30462.3|30474.3|30467.3|30449.3|30442.3|210
1613496300000|2021-02-16 17:25:00|30474.3|30467.3|30481.8|30474.8|30486.8|30479.8|30469.3|30462.3|47
1613496600000|2021-02-16 17:30:00|30479.3|30472.3|30471.8|30464.8|30489.3|30482.3|30466.8|30459.8|107
1613496900000|2021-02-16 17:35:00|30469.3|30462.3|30466.8|30459.8|30484.3|30477.3|30464.3|30457.3|72
1613497200000|2021-02-16 17:40:00|30464.3|30457.3|30459.3|30452.3|30479.3|30472.3|30459.3|30452.3|26
1613497500000|2021-02-16 17:45:00|30461.8|30454.8|30464.3|30457.3|30474.3|30467.3|30454.3|30447.3|65
1613497800000|2021-02-16 17:50:00|30466.8|30459.8|30474.3|30467.3|30481.8|30474.8|30454.3|30447.3|33
1613498100000|2021-02-16 17:55:00|30476.8|30469.8|30479.3|30472.3|30481.8|30474.8|30471.8|30464.8|2
1613498400000|2021-02-16 18:00:00|30484.3|30477.3|30504.3|30497.3|30504.3|30497.3|30479.3|30472.3|215
1613498700000|2021-02-16 18:05:00|30501.8|30494.8|30481.8|30474.8|30501.8|30494.8|30479.3|30472.3|120
1613499000000|2021-02-16 18:10:00|30484.3|30477.3|30494.3|30487.3|30496.8|30489.8|30479.3|30472.3|31
1613499300000|2021-02-16 18:15:00|30499.3|30492.3|30469.3|30462.3|30499.3|30492.3|30469.3|30462.3|29
1613499600000|2021-02-16 18:20:00|30474.3|30467.3|30494.3|30487.3|30494.3|30487.3|30469.3|30462.3|18
1613499900000|2021-02-16 18:25:00|30491.8|30484.8|30484.3|30477.3|30494.3|30487.3|30474.3|30467.3|32
1613500200000|2021-02-16 18:30:00|30481.8|30474.8|30494.3|30487.3|30499.3|30492.3|30479.3|30472.3|60
1613500500000|2021-02-16 18:35:00|30496.8|30489.8|30489.3|30482.3|30499.3|30492.3|30479.3|30472.3|34
1613500800000|2021-02-16 18:40:00|30486.8|30479.8|30464.3|30457.3|30489.3|30482.3|30461.8|30454.8|73
1613501100000|2021-02-16 18:45:00|30459.3|30452.3|30469.3|30462.3|30469.3|30462.3|30456.8|30449.8|51
1613501400000|2021-02-16 18:50:00|30466.8|30459.8|30454.3|30447.3|30466.8|30459.8|30451.8|30444.8|35
1613501700000|2021-02-16 18:55:00|30451.8|30444.8|30449.3|30442.3|30459.3|30452.3|30444.3|30437.3|26
1613502000000|2021-02-16 19:00:00|30451.8|30444.8|30459.3|30452.3|30464.3|30457.3|30449.3|30442.3|36
1613502300000|2021-02-16 19:05:00|30464.3|30457.3|30464.3|30457.3|30464.3|30457.3|30459.3|30452.3|17
1613502600000|2021-02-16 19:10:00|30459.3|30452.3|30461.8|30454.8|30464.3|30457.3|30449.3|30442.3|33
1613502900000|2021-02-16 19:15:00|30459.3|30452.3|30466.8|30459.8|30469.3|30462.3|30454.3|30447.3|8
1613503200000|2021-02-16 19:20:00|30469.3|30462.3|30469.3|30462.3|30474.3|30467.3|30464.3|30457.3|52
1613503500000|2021-02-16 19:25:00|30466.8|30459.8|30479.3|30472.3|30479.3|30472.3|30464.3|30457.3|36
1613503800000|2021-02-16 19:30:00|30476.8|30469.8|30474.3|30467.3|30479.3|30472.3|30469.3|30462.3|55
1613504100000|2021-02-16 19:35:00|30476.8|30469.8|30464.3|30457.3|30479.3|30472.3|30459.3|30452.3|40
1613504400000|2021-02-16 19:40:00|30461.8|30454.8|30461.8|30454.8|30466.8|30459.8|30459.3|30452.3|40
1613504700000|2021-02-16 19:45:00|30464.3|30457.3|30461.8|30454.8|30464.3|30457.3|30451.8|30444.8|34
1613505000000|2021-02-16 19:50:00|30459.3|30452.3|30439.3|30432.3|30459.3|30452.3|30434.3|30427.3|57
1613505300000|2021-02-16 19:55:00|30441.8|30434.8|30459.3|30452.3|30464.3|30457.3|30441.8|30434.8|46
1613505600000|2021-02-16 20:00:00|30456.8|30449.8|30444.3|30437.3|30459.3|30452.3|30426.8|30419.8|219
1613505900000|2021-02-16 20:05:00|30446.8|30439.8|30459.3|30452.3|30461.8|30454.8|30444.3|30437.3|75
1613506200000|2021-02-16 20:10:00|30454.3|30447.3|30444.3|30437.3|30459.3|30452.3|30441.8|30434.8|32
1613506500000|2021-02-16 20:15:00|30446.8|30439.8|30436.8|30429.8|30456.8|30449.8|30431.8|30424.8|99
1613506800000|2021-02-16 20:20:00|30434.3|30427.3|30439.3|30432.3|30449.3|30442.3|30429.3|30422.3|145
1613507100000|2021-02-16 20:25:00|30434.3|30427.3|30431.8|30424.8|30444.3|30437.3|30424.3|30417.3|102
1613507400000|2021-02-16 20:30:00|30429.3|30422.3|30454.3|30447.3|30454.3|30447.3|30426.8|30419.8|36
1613507700000|2021-02-16 20:35:00|30456.8|30449.8|30414.3|30407.3|30456.8|30449.8|30414.3|30407.3|94
1613508000000|2021-02-16 20:40:00|30421.8|30414.8|30429.3|30422.3|30444.3|30437.3|30421.8|30414.8|67
1613508300000|2021-02-16 20:45:00|30424.3|30417.3|30424.3|30417.3|30439.3|30432.3|30419.3|30412.3|95
1613508600000|2021-02-16 20:50:00|30429.3|30422.3|30429.3|30422.3|30429.3|30422.3|30409.3|30402.3|142
1613508900000|2021-02-16 20:55:00|30426.8|30419.8|30429.3|30422.3|30459.3|30452.3|30424.3|30417.3|303
1613509200000|2021-02-16 21:00:00|30426.8|30419.8|30429.3|30422.3|30434.3|30427.3|30424.3|30417.3|49
1613509500000|2021-02-16 21:05:00|30434.3|30427.3|30434.3|30427.3|30434.3|30427.3|30414.3|30407.3|26
1613509800000|2021-02-16 21:10:00|30436.8|30429.8|30433.3|30418.3|30441.8|30434.8|30429.3|30418.3|10
1613510100000|2021-02-16 21:15:00|30430.8|30415.8|30428.3|30413.3|30430.8|30415.8|30423.3|30408.3|23
1613510400000|2021-02-16 21:20:00|30433.3|30418.3|30430.8|30415.8|30443.3|30428.3|30430.8|30415.8|23
1613510700000|2021-02-16 21:25:00|30433.3|30418.3|30430.8|30415.8|30433.3|30418.3|30430.8|30415.8|21
1613511000000|2021-02-16 21:30:00|30433.3|30418.3|30440.8|30425.8|30440.8|30425.8|30433.3|30418.3|7
1613511300000|2021-02-16 21:35:00|30448.3|30433.3|30443.3|30428.3|30448.3|30433.3|30443.3|30428.3|29
1613511600000|2021-02-16 21:40:00|||||||||2
1613511900000|2021-02-16 21:45:00|30445.8|30430.8|30438.3|30423.3|30448.3|30433.3|30428.3|30413.3|20
1613512200000|2021-02-16 21:50:00|30443.3|30428.3|30448.3|30433.3|30450.8|30435.8|30440.8|30425.8|12
1613512500000|2021-02-16 21:55:00|30453.3|30438.3|30463.3|30433.3|30464.7|30443.3|30443.3|30428.3|9
1613512800000|2021-02-16 22:00:00|30461.5|30431.5|30465.6|30435.6|30466.3|30436.3|30460.8|30430.8|0
1613513100000|2021-02-16 22:05:00|30465.7|30435.7|30466.7|30436.7|30466.7|30436.7|30465.5|30435.5|0
1613513400000|2021-02-16 22:10:00|30466.3|30436.3|30461.5|30431.5|30466.3|30436.3|30459.9|30429.9|0
1613513700000|2021-02-16 22:15:00|30461.7|30431.7|30461.5|30431.5|30462.5|30432.5|30461|30431|0
1613514000000|2021-02-16 22:20:00|30460.7|30430.7|30462.2|30432.2|30462.5|30432.5|30460.7|30430.7|0
1613514300000|2021-02-16 22:25:00|30461.1|30431.1|30460.8|30430.8|30462|30432|30459.4|30429.4|0
1613514600000|2021-02-16 22:30:00|30461|30431|30462.9|30432.9|30462.9|30432.9|30460.8|30430.8|0
1613514900000|2021-02-16 22:35:00|30462.2|30432.2|30465.3|30435.3|30467.5|30437.5|30462.2|30432.2|0
1613515200000|2021-02-16 22:40:00|30462.9|30432.9|30464.4|30434.4|30464.6|30434.6|30462.1|30432.1|0
1613515500000|2021-02-16 22:45:00|30464.6|30434.6|30463.2|30433.2|30464.6|30434.6|30463.2|30433.2|0
1613515800000|2021-02-16 22:50:00|30462.6|30432.6|30463.7|30433.7|30463.7|30433.7|30462.4|30432.4|0
1613516100000|2021-02-16 22:55:00|30464|30434|30464.8|30434.8|30465|30435|30463.5|30433.5|0
1613516400000|2021-02-16 23:00:00|30466.5|30436.5|30463.3|30448.3|30472.1|30450.8|30448.3|30433.3|29
1613516700000|2021-02-16 23:05:00|30468.3|30453.3|30440.8|30425.8|30468.3|30453.3|30438.3|30423.3|68
1613517000000|2021-02-16 23:10:00|30443.3|30428.3|30443.3|30428.3|30450.8|30435.8|30435.8|30420.8|27
1613517300000|2021-02-16 23:15:00|30435.8|30420.8|30450.8|30435.8|30450.8|30435.8|30433.3|30418.3|23
1613517600000|2021-02-16 23:20:00|30453.3|30438.3|30443.3|30428.3|30453.3|30438.3|30443.3|30428.3|12
1613517900000|2021-02-16 23:25:00|30445.8|30430.8|30438.3|30423.3|30448.3|30433.3|30435.8|30420.8|13
1613518200000|2021-02-16 23:30:00|30440.8|30425.8|30449.3|30442.3|30464.3|30457.3|30434.3|30425.8|17150
1613518500000|2021-02-16 23:35:00|30454.3|30447.3|30444.3|30437.3|30456.8|30449.8|30444.3|30437.3|96
1613518800000|2021-02-16 23:40:00|30439.3|30432.3|30406.8|30399.8|30444.3|30437.3|30404.3|30397.3|323
1613519100000|2021-02-16 23:45:00|30404.3|30397.3|30364.3|30357.3|30406.8|30399.8|30361.8|30354.8|512
1613519400000|2021-02-16 23:50:00|30366.8|30359.8|30321.8|30314.8|30379.3|30372.3|30319.3|30312.3|577
1613519700000|2021-02-16 23:55:00|30319.3|30312.3|30336.8|30329.8|30354.3|30347.3|30319.3|30312.3|385
1613520000000|2021-02-17 00:00:00|30334.3|30327.3|30239.3|30232.3|30379.3|30372.3|30234.3|30227.3|2367
1613520300000|2021-02-17 00:05:00|30241.8|30234.8|30239.3|30232.3|30271.8|30264.8|30214.3|30207.3|1391
1613520600000|2021-02-17 00:10:00|30236.8|30229.8|30254.3|30247.3|30259.3|30252.3|30219.3|30212.3|770
1613520900000|2021-02-17 00:15:00|30251.8|30244.8|30209.3|30202.3|30251.8|30244.8|30179.3|30172.3|1877
1613521200000|2021-02-17 00:20:00|30206.8|30199.8|30229.3|30222.3|30249.3|30242.3|30199.3|30192.3|810
1613521500000|2021-02-17 00:25:00|30231.8|30224.8|30334.3|30327.3|30351.8|30344.8|30231.8|30224.8|1018
1613521800000|2021-02-17 00:30:00|30339.3|30332.3|30389.3|30382.3|30406.8|30399.8|30339.3|30332.3|907
1613522100000|2021-02-17 00:35:00|30394.3|30387.3|30309.3|30302.3|30394.3|30387.3|30294.3|30287.3|681
1613522400000|2021-02-17 00:40:00|30314.3|30307.3|30274.3|30267.3|30319.3|30312.3|30264.3|30257.3|572
1613522700000|2021-02-17 00:45:00|30271.8|30264.8|30224.3|30217.3|30286.8|30279.8|30224.3|30217.3|316
1613523000000|2021-02-17 00:50:00|30219.3|30212.3|30256.8|30249.8|30269.3|30262.3|30214.3|30207.3|373
1613523300000|2021-02-17 00:55:00|30254.3|30247.3|30274.3|30267.3|30286.8|30279.8|30244.3|30237.3|334
1613523600000|2021-02-17 01:00:00|30271.8|30264.8|30244.3|30237.3|30274.3|30267.3|30229.3|30222.3|407
1613523900000|2021-02-17 01:05:00|30246.8|30239.8|30259.3|30252.3|30279.3|30272.3|30234.3|30227.3|375
1613524200000|2021-02-17 01:10:00|30264.3|30257.3|30254.3|30247.3|30281.8|30274.8|30254.3|30247.3|286
1613524500000|2021-02-17 01:15:00|30256.8|30249.8|30234.3|30227.3|30269.3|30262.3|30204.3|30197.3|836
1613524800000|2021-02-17 01:20:00|30231.8|30224.8|30224.3|30217.3|30236.8|30229.8|30209.3|30202.3|302
1613525100000|2021-02-17 01:25:00|30226.8|30219.8|30224.3|30217.3|30244.3|30237.3|30224.3|30217.3|210
1613525400000|2021-02-17 01:30:00|30226.8|30219.8|30229.3|30222.3|30239.3|30232.3|30196.8|30189.8|422
1613525700000|2021-02-17 01:35:00|30234.3|30227.3|30254.3|30247.3|30254.3|30247.3|30229.3|30222.3|351
1613526000000|2021-02-17 01:40:00|30259.3|30252.3|30259.3|30252.3|30261.8|30254.8|30229.3|30222.3|329
1613526300000|2021-02-17 01:45:00|30254.3|30247.3|30246.8|30239.8|30259.3|30252.3|30234.3|30227.3|279
1613526600000|2021-02-17 01:50:00|30244.3|30237.3|30244.3|30237.3|30249.3|30242.3|30219.3|30212.3|243
1613526900000|2021-02-17 01:55:00|30241.8|30234.8|30229.3|30222.3|30251.8|30244.8|30219.3|30212.3|247
1613527200000|2021-02-17 02:00:00|30231.8|30224.8|30194.3|30187.3|30244.3|30237.3|30191.8|30184.8|836
1613527500000|2021-02-17 02:05:00|30199.3|30192.3|30219.3|30212.3|30229.3|30222.3|30194.3|30187.3|311
1613527800000|2021-02-17 02:10:00|30216.8|30209.8|30229.3|30222.3|30236.8|30229.8|30214.3|30207.3|250
1613528100000|2021-02-17 02:15:00|30231.8|30224.8|30219.3|30212.3|30234.3|30227.3|30214.3|30207.3|149
1613528400000|2021-02-17 02:20:00|30216.8|30209.8|30214.3|30207.3|30221.8|30214.8|30204.3|30197.3|204
1613528700000|2021-02-17 02:25:00|30216.8|30209.8|30204.3|30197.3|30231.8|30224.8|30204.3|30197.3|388
1613529000000|2021-02-17 02:30:00|30201.8|30194.8|30214.3|30207.3|30214.3|30207.3|30189.3|30182.3|375
1613529300000|2021-02-17 02:35:00|30219.3|30212.3|30229.3|30222.3|30229.3|30222.3|30214.3|30207.3|232
1613529600000|2021-02-17 02:40:00|30231.8|30224.8|30239.3|30232.3|30244.3|30237.3|30229.3|30222.3|148
1613529900000|2021-02-17 02:45:00|30244.3|30237.3|30274.3|30267.3|30279.3|30272.3|30239.3|30232.3|313
1613530200000|2021-02-17 02:50:00|30269.3|30262.3|30264.2|30257.2|30289.3|30282.3|30264.2|30257.2|152
1613530500000|2021-02-17 02:55:00|30266.7|30259.7|30274.2|30267.2|30279.2|30272.2|30254.2|30247.2|125
1613530800000|2021-02-17 03:00:00|30271.7|30264.7|30279.2|30272.2|30279.2|30272.2|30269.2|30262.2|70
1613531100000|2021-02-17 03:05:00|30276.7|30269.7|30289.2|30282.2|30289.2|30282.2|30274.2|30267.2|129
1613531400000|2021-02-17 03:10:00|30294.2|30287.2|30301.7|30294.7|30304.2|30297.2|30286.7|30279.7|218
1613531700000|2021-02-17 03:15:00|30299.2|30292.2|30279.2|30272.2|30306.7|30299.7|30279.2|30272.2|95
1613532000000|2021-02-17 03:20:00|30276.7|30269.7|30274.2|30267.2|30284.2|30277.2|30266.7|30259.7|79
1613532300000|2021-02-17 03:25:00|30276.7|30269.7|30274.2|30267.2|30279.2|30272.2|30269.2|30262.2|61
1613532600000|2021-02-17 03:30:00|30269.2|30262.2|30284.2|30277.2|30289.2|30282.2|30259.2|30252.2|373
1613532900000|2021-02-17 03:35:00|30281.7|30274.7|30311.7|30304.7|30329.2|30322.2|30281.7|30274.7|392
1613533200000|2021-02-17 03:40:00|30314.2|30307.2|30319.2|30312.2|30329.2|30322.2|30309.2|30302.2|182
1613533500000|2021-02-17 03:45:00|30321.7|30314.7|30346.7|30339.7|30364.2|30357.2|30321.7|30314.7|464
1613533800000|2021-02-17 03:50:00|30344.2|30337.2|30354.2|30347.2|30369.2|30362.2|30339.2|30332.2|269
1613534100000|2021-02-17 03:55:00|30359.2|30352.2|30339.2|30332.2|30361.7|30354.7|30336.7|30329.7|148
1613534400000|2021-02-17 04:00:00|30334.2|30327.2|30319.2|30312.2|30339.2|30332.2|30314.2|30307.2|371
1613534700000|2021-02-17 04:05:00|30321.7|30314.7|30334.2|30327.2|30334.2|30327.2|30309.2|30302.2|166
1613535000000|2021-02-17 04:10:00|30331.7|30324.7|30309.2|30302.2|30334.2|30327.2|30309.2|30302.2|122
1613535300000|2021-02-17 04:15:00|30306.7|30299.7|30299.2|30292.2|30309.2|30302.2|30289.2|30282.2|222
1613535600000|2021-02-17 04:20:00|30304.2|30297.2|30296.7|30289.7|30316.7|30309.7|30294.2|30287.2|178
1613535900000|2021-02-17 04:25:00|30294.2|30287.2|30299.2|30292.2|30309.2|30302.2|30294.2|30287.2|172
1613536200000|2021-02-17 04:30:00|30294.2|30287.2|30284.2|30277.2|30299.2|30292.2|30284.2|30277.2|137
1613536500000|2021-02-17 04:35:00|30289.2|30282.2|30281.7|30274.7|30289.2|30282.2|30279.2|30272.2|137
1613536800000|2021-02-17 04:40:00|30284.2|30277.2|30289.2|30282.2|30304.2|30297.2|30284.2|30277.2|148
1613537100000|2021-02-17 04:45:00|30291.7|30284.7|30281.7|30274.7|30294.2|30287.2|30279.2|30272.2|88
1613537400000|2021-02-17 04:50:00|30284.2|30277.2|30294.2|30287.2|30314.2|30307.2|30281.7|30274.7|184
1613537700000|2021-02-17 04:55:00|30296.7|30289.7|30289.2|30282.2|30299.2|30292.2|30284.2|30277.2|100
1613538000000|2021-02-17 05:00:00|30291.7|30284.7|30329.2|30322.2|30334.2|30327.2|30286.7|30279.7|408
1613538300000|2021-02-17 05:05:00|30326.7|30319.7|30314.2|30307.2|30329.2|30322.2|30314.2|30307.2|215
1613538600000|2021-02-17 05:10:00|30309.2|30302.2|30304.2|30297.2|30321.7|30314.7|30299.2|30292.2|275
1613538900000|2021-02-17 05:15:00|30309.2|30302.2|30329.2|30322.2|30334.2|30327.2|30306.7|30299.7|200
1613539200000|2021-02-17 05:20:00|30326.7|30319.7|30339.2|30332.2|30341.7|30334.7|30324.2|30317.2|143
1613539500000|2021-02-17 05:25:00|30344.2|30337.2|30344.2|30337.2|30349.2|30342.2|30339.2|30332.2|191
1613539800000|2021-02-17 05:30:00|30341.7|30334.7|30359.2|30352.2|30364.2|30357.2|30341.7|30334.7|240
1613540100000|2021-02-17 05:35:00|30364.2|30357.2|30364.2|30357.2|30369.2|30362.2|30354.2|30347.2|627
1613540400000|2021-02-17 05:40:00|30359.2|30352.2|30364.2|30357.2|30364.2|30357.2|30349.2|30342.2|270
1613540700000|2021-02-17 05:45:00|30361.7|30354.7|30344.2|30337.2|30364.2|30357.2|30341.7|30334.7|443
1613541000000|2021-02-17 05:50:00|30349.2|30342.2|30324.2|30317.2|30349.2|30342.2|30319.2|30312.2|623
1613541300000|2021-02-17 05:55:00|30321.7|30314.7|30314.2|30307.2|30329.2|30322.2|30304.2|30297.2|1298
1613541600000|2021-02-17 06:00:00|30304.2|30297.2|30309.2|30302.2|30339.2|30332.2|30299.2|30292.2|2007
1613541900000|2021-02-17 06:05:00|30314.2|30307.2|30336.7|30329.7|30339.2|30332.2|30309.2|30302.2|1680
1613542200000|2021-02-17 06:10:00|30339.2|30332.2|30401.7|30394.7|30429.2|30422.2|30339.2|30332.2|1701
1613542500000|2021-02-17 06:15:00|30404.2|30397.2|30409.2|30402.2|30424.2|30417.2|30404.2|30397.2|585
1613542800000|2021-02-17 06:20:00|30411.7|30404.7|30414.2|30407.2|30424.2|30417.2|30409.2|30402.2|165
1613543100000|2021-02-17 06:25:00|30411.7|30404.7|30424.2|30417.2|30424.2|30417.2|30409.2|30402.2|49
1613543400000|2021-02-17 06:30:00|30421.7|30414.7|30394.2|30387.2|30424.2|30417.2|30394.2|30387.2|71
1613543700000|2021-02-17 06:35:00|30399.2|30392.2|30404.2|30397.2|30404.2|30397.2|30396.7|30389.7|35
1613544000000|2021-02-17 06:40:00|||||||||12
1613544300000|2021-02-17 06:45:00|30399.2|30392.2|30399.2|30392.2|30399.2|30392.2|30394.2|30387.2|23
1613544600000|2021-02-17 06:50:00|30401.7|30394.7|30409.2|30402.2|30409.2|30402.2|30396.7|30389.7|42
1613544900000|2021-02-17 06:55:00|30406.7|30399.7|30399.2|30392.2|30409.2|30402.2|30399.2|30392.2|30
1613545200000|2021-02-17 07:00:00|30404.2|30397.2|30409.2|30402.2|30411.7|30404.7|30401.7|30394.7|105
1613545500000|2021-02-17 07:05:00|30414.2|30407.2|30414.2|30407.2|30414.2|30407.2|30406.7|30399.7|40
1613545800000|2021-02-17 07:10:00|30409.2|30402.2|30411.7|30404.7|30411.7|30404.7|30404.2|30397.2|9
1613546100000|2021-02-17 07:15:00|30409.2|30402.2|30406.7|30399.7|30409.2|30402.2|30396.7|30389.7|52
1613546400000|2021-02-17 07:20:00|30409.2|30402.2|30396.7|30389.7|30414.2|30407.2|30396.7|30389.7|70
1613546700000|2021-02-17 07:25:00|30399.2|30392.2|30389.2|30382.2|30399.2|30392.2|30389.2|30382.2|40
1613547000000|2021-02-17 07:30:00|30391.7|30384.7|30376.7|30369.7|30399.2|30392.2|30364.2|30357.2|271
1613547300000|2021-02-17 07:35:00|30374.2|30367.2|30379.2|30372.2|30384.2|30377.2|30374.2|30367.2|38
1613547600000|2021-02-17 07:40:00|30376.7|30369.7|30376.7|30369.7|30389.2|30382.2|30374.2|30367.2|35
1613547900000|2021-02-17 07:45:00|30379.2|30372.2|30394.2|30387.2|30399.2|30392.2|30374.2|30367.2|36
1613548200000|2021-02-17 07:50:00|30396.7|30389.7|30391.7|30384.7|30399.2|30392.2|30389.2|30382.2|37
1613548500000|2021-02-17 07:55:00|30389.2|30382.2|30374.2|30367.2|30399.2|30392.2|30374.2|30367.2|91
1613548800000|2021-02-17 08:00:00|30376.7|30369.7|30354.2|30347.2|30389.2|30382.2|30349.2|30342.2|187
1613549100000|2021-02-17 08:05:00|30351.7|30344.7|30326.7|30319.7|30354.2|30347.2|30314.2|30307.2|180
1613549400000|2021-02-17 08:10:00|30324.2|30317.2|30346.7|30339.7|30349.2|30342.2|30314.2|30307.2|114
1613549700000|2021-02-17 08:15:00|30344.2|30337.2|30334.2|30327.2|30349.2|30342.2|30329.2|30322.2|160
1613550000000|2021-02-17 08:20:00|30331.7|30324.7|30354.2|30347.2|30369.2|30362.2|30329.2|30322.2|183
1613550300000|2021-02-17 08:25:00|30356.7|30349.7|30384.2|30377.2|30396.7|30389.7|30351.7|30344.7|168
1613550600000|2021-02-17 08:30:00|30389.2|30382.2|30389.2|30382.2|30394.2|30387.2|30384.2|30377.2|108
1613550900000|2021-02-17 08:35:00|30391.7|30384.7|30394.2|30387.2|30399.2|30392.2|30384.2|30377.2|96
1613551200000|2021-02-17 08:40:00|30399.2|30392.2|30404.2|30397.2|30411.7|30404.7|30394.2|30387.2|88
1613551500000|2021-02-17 08:45:00|30409.2|30402.2|30394.2|30387.2|30409.2|30402.2|30394.2|30387.2|119
1613551800000|2021-02-17 08:50:00|30396.7|30389.7|30439.2|30432.2|30439.2|30432.2|30384.2|30377.2|176
1613552100000|2021-02-17 08:55:00|30434.2|30427.2|30439.2|30432.2|30451.7|30444.7|30416.7|30409.7|224
1613552400000|2021-02-17 09:00:00|30434.2|30427.2|30434.2|30427.2|30441.7|30434.7|30424.2|30417.2|20
1613552700000|2021-02-17 09:05:00|30431.7|30424.7|30409.2|30402.2|30434.2|30427.2|30409.2|30402.2|20
1613553000000|2021-02-17 09:10:00|30404.2|30397.2|30389.2|30382.2|30409.2|30402.2|30384.2|30377.2|83
1613553300000|2021-02-17 09:15:00|30386.7|30379.7|30381.7|30374.7|30386.7|30379.7|30364.2|30357.2|42
1613553600000|2021-02-17 09:20:00|30379.2|30372.2|30399.2|30392.2|30399.2|30392.2|30371.7|30364.7|34
1613553900000|2021-02-17 09:25:00|30401.7|30394.7|30386.7|30379.7|30401.7|30394.7|30384.2|30377.2|37
1613554200000|2021-02-17 09:30:00|30384.2|30377.2|30389.2|30382.2|30389.2|30382.2|30376.7|30369.7|106
1613554500000|2021-02-17 09:35:00|30391.7|30384.7|30364.2|30357.2|30391.7|30384.7|30359.2|30352.2|94
1613554800000|2021-02-17 09:40:00|30361.7|30354.7|30384.2|30377.2|30384.2|30377.2|30359.2|30352.2|29
1613555100000|2021-02-17 09:45:00|30381.7|30374.7|30369.2|30362.2|30384.2|30377.2|30364.2|30357.2|46
1613555400000|2021-02-17 09:50:00|30371.7|30364.7|30389.2|30382.2|30394.2|30387.2|30371.7|30364.7|51
1613555700000|2021-02-17 09:55:00|30386.7|30379.7|30374.2|30367.2|30389.2|30382.2|30374.2|30367.2|79
1613556000000|2021-02-17 10:00:00|30369.2|30362.2|30371.7|30364.7|30374.2|30367.2|30364.2|30357.2|112
1613556300000|2021-02-17 10:05:00|30369.2|30362.2|30389.2|30382.2|30389.2|30382.2|30369.2|30362.2|32
1613556600000|2021-02-17 10:10:00|30391.7|30384.7|30399.2|30392.2|30399.2|30392.2|30389.2|30382.2|31
1613556900000|2021-02-17 10:15:00|30396.7|30389.7|30389.2|30382.2|30399.2|30392.2|30384.2|30377.2|22
1613557200000|2021-02-17 10:20:00|30386.7|30379.7|30384.2|30377.2|30389.2|30382.2|30379.2|30372.2|25
1613557500000|2021-02-17 10:25:00|30381.7|30374.7|30399.2|30392.2|30399.2|30392.2|30379.2|30372.2|17
1613557800000|2021-02-17 10:30:00|30401.7|30394.7|30401.7|30394.7|30409.2|30402.2|30399.2|30392.2|82
1613558100000|2021-02-17 10:35:00|30404.2|30397.2|30394.2|30387.2|30404.2|30397.2|30391.7|30384.7|26
1613558400000|2021-02-17 10:40:00|30396.7|30389.7|30399.2|30392.2|30404.2|30397.2|30394.2|30387.2|10
1613558700000|2021-02-17 10:45:00|30404.2|30397.2|30404.2|30397.2|30414.2|30407.2|30399.2|30392.2|115
1613559000000|2021-02-17 10:50:00|30401.7|30394.7|30389.2|30382.2|30406.7|30399.7|30389.2|30382.2|34
1613559300000|2021-02-17 10:55:00|30386.7|30379.7|30384.2|30377.2|30389.2|30382.2|30379.2|30372.2|41
1613559600000|2021-02-17 11:00:00|30381.7|30374.7|30371.7|30364.7|30384.2|30377.2|30371.7|30364.7|62
1613559900000|2021-02-17 11:05:00|30374.2|30367.2|30364.2|30357.2|30379.2|30372.2|30356.7|30349.7|67
1613560200000|2021-02-17 11:10:00|30366.7|30359.7|30376.7|30369.7|30386.7|30379.7|30364.2|30357.2|41
1613560500000|2021-02-17 11:15:00|30379.2|30372.2|30379.2|30372.2|30379.2|30372.2|30371.7|30364.7|12
1613560800000|2021-02-17 11:20:00|30381.7|30374.7|30381.7|30374.7|30384.2|30377.2|30379.2|30372.2|23
1613561100000|2021-02-17 11:25:00|30379.2|30372.2|30386.7|30379.7|30389.2|30382.2|30379.2|30372.2|19
1613561400000|2021-02-17 11:30:00|30384.2|30377.2|30384.2|30377.2|30389.2|30382.2|30384.2|30377.2|16
1613561700000|2021-02-17 11:35:00|30386.7|30379.7|30384.2|30377.2|30389.2|30382.2|30379.2|30372.2|54
1613562000000|2021-02-17 11:40:00|30386.7|30379.7|30386.7|30379.7|30394.2|30387.2|30379.2|30372.2|49
1613562300000|2021-02-17 11:45:00|30389.2|30382.2|30386.7|30379.7|30389.2|30382.2|30384.2|30377.2|14
1613562600000|2021-02-17 11:50:00|30389.2|30382.2|30396.7|30389.7|30399.2|30392.2|30384.2|30377.2|39
1613562900000|2021-02-17 11:55:00|30399.2|30392.2|30404.2|30397.2|30404.2|30397.2|30394.2|30387.2|47
1613563200000|2021-02-17 12:00:00|30401.7|30394.7|30404.2|30397.2|30409.2|30402.2|30394.2|30387.2|169
1613563500000|2021-02-17 12:05:00|30409.2|30402.2|30399.2|30392.2|30414.2|30407.2|30399.2|30392.2|62
1613563800000|2021-02-17 12:10:00|30394.2|30387.2|30394.2|30387.2|30399.2|30392.2|30389.2|30382.2|69
1613564100000|2021-02-17 12:15:00|30391.7|30384.7|30399.2|30392.2|30404.2|30397.2|30391.7|30384.7|19
1613564400000|2021-02-17 12:20:00|30396.7|30389.7|30404.2|30397.2|30404.2|30397.2|30394.2|30387.2|7
1613564700000|2021-02-17 12:25:00|30401.7|30394.7|30399.2|30392.2|30404.2|30397.2|30394.2|30387.2|25
1613565000000|2021-02-17 12:30:00|30396.7|30389.7|30414.2|30407.2|30416.7|30409.7|30394.2|30387.2|45
1613565300000|2021-02-17 12:35:00|30416.7|30409.7|30416.7|30409.7|30426.7|30419.7|30414.2|30407.2|188
1613565600000|2021-02-17 12:40:00|30419.2|30412.2|30414.2|30407.2|30419.2|30412.2|30404.2|30397.2|9
1613565900000|2021-02-17 12:45:00|30409.2|30402.2|30409.2|30402.2|30411.7|30404.7|30404.2|30397.2|15
1613566200000|2021-02-17 12:50:00|30411.7|30404.7|30409.2|30402.2|30414.2|30407.2|30404.2|30397.2|18
1613566500000|2021-02-17 12:55:00|30411.7|30404.7|30404.2|30397.2|30414.2|30407.2|30404.2|30397.2|8
1613566800000|2021-02-17 13:00:00|30409.2|30402.2|30406.7|30399.7|30409.2|30402.2|30404.2|30397.2|17
1613567100000|2021-02-17 13:05:00|30404.2|30397.2|30404.2|30397.2|30404.2|30397.2|30401.7|30394.7|43
1613567400000|2021-02-17 13:10:00|30406.7|30399.7|30409.2|30402.2|30414.2|30407.2|30404.2|30397.2|56
1613567700000|2021-02-17 13:15:00|30411.7|30404.7|30389.2|30382.2|30411.7|30404.7|30384.2|30377.2|42
1613568000000|2021-02-17 13:20:00|30386.7|30379.7|30391.7|30384.7|30394.2|30387.2|30384.2|30377.2|21
1613568300000|2021-02-17 13:25:00|30389.2|30382.2|30389.2|30382.2|30391.7|30384.7|30384.2|30377.2|15
1613568600000|2021-02-17 13:30:00|30399.2|30392.2|30389.2|30382.2|30404.2|30397.2|30369.2|30362.2|192
1613568900000|2021-02-17 13:35:00|30394.2|30387.2|30401.7|30394.7|30404.2|30397.2|30379.2|30372.2|35
1613569200000|2021-02-17 13:40:00|30404.2|30397.2|30404.2|30397.2|30409.2|30402.2|30399.2|30392.2|151
1613569500000|2021-02-17 13:45:00|30401.7|30394.7|30379.2|30372.2|30404.2|30397.2|30371.7|30364.7|67
1613569800000|2021-02-17 13:50:00|30376.7|30369.7|30349.2|30342.2|30384.2|30377.2|30339.2|30332.2|174
1613570100000|2021-02-17 13:55:00|30346.7|30339.7|30369.2|30362.2|30374.2|30367.2|30344.2|30337.2|105
1613570400000|2021-02-17 14:00:00|30366.7|30359.7|30374.2|30367.2|30384.2|30377.2|30359.2|30352.2|61
1613570700000|2021-02-17 14:05:00|30371.7|30364.7|30339.2|30332.2|30374.2|30367.2|30334.2|30327.2|126
1613571000000|2021-02-17 14:10:00|30336.7|30329.7|30314.2|30307.2|30344.2|30337.2|30314.2|30307.2|114
1613571300000|2021-02-17 14:15:00|30319.2|30312.2|30339.2|30332.2|30339.2|30332.2|30316.7|30309.7|132
1613571600000|2021-02-17 14:20:00|30336.7|30329.7|30319.2|30312.2|30339.2|30332.2|30314.2|30307.2|123
1613571900000|2021-02-17 14:25:00|30316.7|30309.7|30306.7|30299.7|30329.2|30322.2|30301.7|30294.7|175
1613572200000|2021-02-17 14:30:00|30309.2|30302.2|30289.2|30282.2|30319.2|30312.2|30269.2|30262.2|522
1613572500000|2021-02-17 14:35:00|30284.2|30277.2|30244.2|30237.2|30304.2|30297.2|30224.2|30217.2|809
1613572800000|2021-02-17 14:40:00|30249.2|30242.2|30284.2|30277.2|30289.2|30282.2|30234.2|30227.2|249
1613573100000|2021-02-17 14:45:00|30281.7|30274.7|30311.7|30304.7|30314.2|30307.2|30271.7|30264.7|201
1613573400000|2021-02-17 14:50:00|30314.2|30307.2|30329.2|30322.2|30334.2|30327.2|30309.2|30302.2|390
1613573700000|2021-02-17 14:55:00|30326.7|30319.7|30304.2|30297.2|30334.2|30327.2|30304.2|30297.2|254
1613574000000|2021-02-17 15:00:00|30306.7|30299.7|30304.2|30297.2|30326.7|30319.7|30301.7|30294.7|158
1613574300000|2021-02-17 15:05:00|30306.7|30299.7|30339.2|30332.2|30339.2|30332.2|30284.2|30277.2|216
1613574600000|2021-02-17 15:10:00|30336.7|30329.7|30294.2|30287.2|30344.2|30337.2|30294.2|30287.2|117
1613574900000|2021-02-17 15:15:00|30291.7|30284.7|30294.2|30287.2|30301.7|30294.7|30269.2|30262.2|139
1613575200000|2021-02-17 15:20:00|30296.7|30289.7|30244.2|30237.2|30309.2|30302.2|30244.2|30237.2|157
1613575500000|2021-02-17 15:25:00|30241.7|30234.7|30254.2|30247.2|30259.2|30252.2|30229.2|30222.2|214
1613575800000|2021-02-17 15:30:00|30251.7|30244.7|30251.7|30244.7|30276.7|30269.7|30221.7|30214.7|286
1613576100000|2021-02-17 15:35:00|30249.2|30242.2|30259.2|30252.2|30281.7|30274.7|30249.2|30242.2|122
1613576400000|2021-02-17 15:40:00|30256.7|30249.7|30256.7|30249.7|30274.2|30267.2|30244.2|30237.2|287
1613576700000|2021-02-17 15:45:00|30259.2|30252.2|30286.7|30279.7|30291.7|30284.7|30244.2|30237.2|146
1613577000000|2021-02-17 15:50:00|30284.2|30277.2|30279.2|30272.2|30289.2|30282.2|30274.2|30267.2|56
1613577300000|2021-02-17 15:55:00|30281.7|30274.7|30281.7|30274.7|30299.2|30292.2|30279.2|30272.2|360
1613577600000|2021-02-17 16:00:00|30284.2|30277.2|30239.2|30232.2|30291.7|30284.7|30239.2|30232.2|93
1613577900000|2021-02-17 16:05:00|30236.7|30229.7|30249.2|30242.2|30254.2|30247.2|30209.2|30202.2|182
1613578200000|2021-02-17 16:10:00|30246.7|30239.7|30219.2|30212.2|30249.2|30242.2|30209.2|30202.2|188
1613578500000|2021-02-17 16:15:00|30216.7|30209.7|30189.2|30182.2|30219.2|30212.2|30189.2|30182.2|364
1613578800000|2021-02-17 16:20:00|30191.7|30184.7|30219.2|30212.2|30226.7|30219.7|30191.7|30184.7|145
1613579100000|2021-02-17 16:25:00|30216.7|30209.7|30229.2|30222.2|30244.2|30237.2|30204.2|30197.2|142
1613579400000|2021-02-17 16:30:00|30226.7|30219.7|30204.2|30197.2|30239.2|30232.2|30189.2|30182.2|170
1613579700000|2021-02-17 16:35:00|30209.2|30202.2|30179.2|30172.2|30209.2|30202.2|30179.2|30172.2|170
1613580000000|2021-02-17 16:40:00|30186.7|30179.7|30189.2|30182.2|30214.2|30207.2|30159.2|30152.2|378
1613580300000|2021-02-17 16:45:00|30186.7|30179.7|30214.2|30207.2|30224.2|30217.2|30164.2|30157.2|258
1613580600000|2021-02-17 16:50:00|30211.7|30204.7|30226.7|30219.7|30234.2|30227.2|30206.7|30199.7|168
1613580900000|2021-02-17 16:55:00|30229.2|30222.2|30231.7|30224.7|30234.2|30227.2|30219.2|30212.2|129
1613581200000|2021-02-17 17:00:00|30234.2|30227.2|30239.2|30232.2|30244.2|30237.2|30219.2|30212.2|192
1613581500000|2021-02-17 17:05:00|30244.2|30237.2|30244.2|30237.2|30249.2|30242.2|30234.2|30227.2|192
1613581800000|2021-02-17 17:10:00|30241.7|30234.7|30234.2|30227.2|30249.2|30242.2|30229.2|30222.2|52
1613582100000|2021-02-17 17:15:00|30236.7|30229.7|30236.7|30229.7|30254.2|30247.2|30234.2|30227.2|110
1613582400000|2021-02-17 17:20:00|30234.2|30227.2|30241.7|30234.7|30244.2|30237.2|30224.2|30217.2|77
1613582700000|2021-02-17 17:25:00|30244.2|30237.2|30274.2|30267.2|30274.2|30267.2|30241.7|30234.7|102
1613583000000|2021-02-17 17:30:00|30276.7|30269.7|30264.2|30257.2|30279.2|30272.2|30259.2|30252.2|50
1613583300000|2021-02-17 17:35:00|30269.2|30262.2|30261.7|30254.7|30269.2|30262.2|30254.2|30247.2|53
1613583600000|2021-02-17 17:40:00|30264.2|30257.2|30269.2|30262.2|30269.2|30262.2|30259.2|30252.2|100
1613583900000|2021-02-17 17:45:00|30266.7|30259.7|30274.2|30267.2|30279.2|30272.2|30264.2|30257.2|58
1613584200000|2021-02-17 17:50:00|30271.7|30264.7|30264.2|30257.2|30274.2|30267.2|30259.2|30252.2|45
1613584500000|2021-02-17 17:55:00|30261.7|30254.7|30261.7|30254.7|30271.7|30264.7|30259.2|30252.2|41
1613584800000|2021-02-17 18:00:00|30264.2|30257.2|30284.2|30277.2|30284.2|30277.2|30261.7|30254.7|71
1613585100000|2021-02-17 18:05:00|30281.7|30274.7|30289.2|30282.2|30296.7|30289.7|30279.2|30272.2|104
1613585400000|2021-02-17 18:10:00|30286.7|30279.7|30281.7|30274.7|30294.2|30287.2|30276.7|30269.7|66
1613585700000|2021-02-17 18:15:00|30284.2|30277.2|30279.2|30272.2|30289.2|30282.2|30274.2|30267.2|33
1613586000000|2021-02-17 18:20:00|30281.7|30274.7|30284.2|30277.2|30289.2|30282.2|30274.2|30267.2|53
1613586300000|2021-02-17 18:25:00|30281.7|30274.7|30299.2|30292.2|30304.2|30297.2|30269.2|30262.2|91
1613586600000|2021-02-17 18:30:00|30294.2|30287.2|30296.7|30289.7|30299.2|30292.2|30284.2|30277.2|84
1613586900000|2021-02-17 18:35:00|30294.2|30287.2|30284.2|30277.2|30296.7|30289.7|30284.2|30277.2|18
1613587200000|2021-02-17 18:40:00|30286.7|30279.7|30286.7|30279.7|30294.2|30287.2|30284.2|30277.2|79
1613587500000|2021-02-17 18:45:00|30284.2|30277.2|30269.2|30262.2|30289.2|30282.2|30269.2|30262.2|46
1613587800000|2021-02-17 18:50:00|30271.7|30264.7|30281.7|30274.7|30289.2|30282.2|30264.2|30257.2|114
1613588100000|2021-02-17 18:55:00|30279.2|30272.2|30269.2|30262.2|30284.2|30277.2|30261.7|30254.7|96
1613588400000|2021-02-17 19:00:00|30271.7|30264.7|30289.2|30282.2|30306.7|30299.7|30271.7|30264.7|90
1613588700000|2021-02-17 19:05:00|30291.7|30284.7|30299.2|30292.2|30304.2|30297.2|30284.2|30277.2|104
1613589000000|2021-02-17 19:10:00|30301.7|30294.7|30299.2|30292.2|30309.2|30302.2|30294.2|30287.2|51
1613589300000|2021-02-17 19:15:00|30301.7|30294.7|30309.2|30302.2|30309.2|30302.2|30294.2|30287.2|34
1613589600000|2021-02-17 19:20:00|30306.7|30299.7|30291.7|30284.7|30306.7|30299.7|30289.2|30282.2|17
1613589900000|2021-02-17 19:25:00|30294.2|30287.2|30286.7|30279.7|30294.2|30287.2|30284.2|30277.2|38
1613590200000|2021-02-17 19:30:00|30289.2|30282.2|30299.2|30292.2|30309.2|30302.2|30284.2|30277.2|65
1613590500000|2021-02-17 19:35:00|30304.2|30297.2|30314.2|30307.2|30314.2|30307.2|30304.2|30297.2|25
1613590800000|2021-02-17 19:40:00|30311.7|30304.7|30319.2|30312.2|30321.7|30314.7|30299.2|30292.2|37
1613591100000|2021-02-17 19:45:00|30321.7|30314.7|30319.2|30312.2|30324.2|30317.2|30314.2|30307.2|30
1613591400000|2021-02-17 19:50:00|30321.7|30314.7|30329.2|30322.2|30329.2|30322.2|30319.2|30312.2|36
1613591700000|2021-02-17 19:55:00|30331.7|30324.7|30344.2|30337.2|30349.2|30342.2|30329.2|30322.2|149
1613592000000|2021-02-17 20:00:00|30341.7|30334.7|30359.2|30352.2|30359.2|30352.2|30334.2|30327.2|148
1613592300000|2021-02-17 20:05:00|30361.7|30354.7|30389.2|30382.2|30389.2|30382.2|30361.7|30354.7|276
1613592600000|2021-02-17 20:10:00|30384.2|30377.2|30389.2|30382.2|30394.2|30387.2|30374.2|30367.2|222
1613592900000|2021-02-17 20:15:00|30394.2|30387.2|30419.2|30412.2|30419.2|30412.2|30386.7|30379.7|331
1613593200000|2021-02-17 20:20:00|30416.7|30409.7|30441.7|30434.7|30449.2|30442.2|30414.2|30407.2|578
1613593500000|2021-02-17 20:25:00|30444.2|30437.2|30439.2|30432.2|30446.7|30439.7|30429.2|30422.2|135
1613593800000|2021-02-17 20:30:00|30436.7|30429.7|30426.7|30419.7|30439.2|30432.2|30416.7|30409.7|243
1613594100000|2021-02-17 20:35:00|30424.2|30417.2|30424.2|30417.2|30434.2|30427.2|30419.2|30412.2|66
1613594400000|2021-02-17 20:40:00|30429.2|30422.2|30406.7|30399.7|30429.2|30422.2|30406.7|30399.7|74
1613594700000|2021-02-17 20:45:00|30404.2|30397.2|30421.7|30414.7|30424.2|30417.2|30404.2|30397.2|103
1613595000000|2021-02-17 20:50:00|30419.2|30412.2|30364.2|30357.2|30424.2|30417.2|30364.2|30357.2|556
1613595300000|2021-02-17 20:55:00|30366.7|30359.7|30359.2|30352.2|30379.2|30372.2|30339.2|30332.2|577
1613595600000|2021-02-17 21:00:00|30364.2|30357.2|30361.7|30354.7|30364.2|30357.2|30356.7|30349.7|43
1613595900000|2021-02-17 21:05:00|30359.2|30352.2|30364.2|30357.2|30364.2|30357.2|30359.2|30352.2|43
1613596200000|2021-02-17 21:10:00|30366.7|30359.7|30373.2|30358.2|30373.2|30362.2|30361.7|30354.7|10
1613596500000|2021-02-17 21:15:00|30370.7|30355.7|30365.7|30350.7|30370.7|30355.7|30360.7|30345.7|16
1613596800000|2021-02-17 21:20:00|30370.7|30355.7|30373.2|30358.2|30373.2|30358.2|30370.7|30355.7|14
1613597100000|2021-02-17 21:25:00|30370.7|30355.7|30380.7|30365.7|30380.7|30365.7|30368.2|30353.2|9
1613597400000|2021-02-17 21:30:00|30378.2|30363.2|30380.7|30365.7|30380.7|30365.7|30378.2|30363.2|2
1613598000000|2021-02-17 21:40:00|30378.2|30363.2|30388.2|30373.2|30390.7|30375.7|30378.2|30363.2|13
1613598300000|2021-02-17 21:45:00|30385.7|30370.7|30350.7|30335.7|30385.7|30370.7|30348.2|30333.2|68
1613598600000|2021-02-17 21:50:00|30353.2|30338.2|30353.2|30338.2|30353.2|30338.2|30348.2|30333.2|9
1613598900000|2021-02-17 21:55:00|30348.2|30333.2|30377.9|30347.9|30378.2|30355.7|30348.2|30333.2|39
1613599200000|2021-02-17 22:00:00|30377.7|30347.7|30378|30348|30378.4|30348.4|30376.4|30346.4|0
1613599500000|2021-02-17 22:05:00|30377.8|30347.8|30380.5|30350.5|30380.5|30350.5|30377.8|30347.8|0
1613599800000|2021-02-17 22:10:00|30380.7|30350.7|30382|30352|30382|30352|30380.5|30350.5|0
1613600100000|2021-02-17 22:15:00|30382.3|30352.3|30386.2|30356.2|30386.2|30356.2|30381.7|30351.7|0
1613600400000|2021-02-17 22:20:00|30386.4|30356.4|30386|30356|30387.2|30357.2|30386|30356|0
1613600700000|2021-02-17 22:25:00|30386.3|30356.3|30388.1|30358.1|30388.1|30358.1|30386.3|30356.3|0
1613601000000|2021-02-17 22:30:00|30388.3|30358.3|30387.7|30357.7|30388.4|30358.4|30387.2|30357.2|0
1613601300000|2021-02-17 22:35:00|30387.8|30357.8|30389.6|30359.6|30389.8|30359.8|30387.7|30357.7|0
1613601600000|2021-02-17 22:40:00|30389.8|30359.8|30389.1|30359.1|30389.8|30359.8|30389.1|30359.1|0
1613601900000|2021-02-17 22:45:00|30388.1|30358.1|30388.8|30358.8|30389.6|30359.6|30388.1|30358.1|0
1613602200000|2021-02-17 22:50:00|30388.4|30358.4|30390|30360|30390.4|30360.4|30387.8|30357.8|0
1613602500000|2021-02-17 22:55:00|30388.7|30358.7|30389.1|30359.1|30389.2|30359.2|30387.7|30357.7|0
1613602800000|2021-02-17 23:00:00|30388.9|30358.9|30390.7|30375.7|30393.2|30378.2|30372.6|30342.6|16
1613603100000|2021-02-17 23:05:00|30388.2|30373.2|30390.7|30375.7|30393.2|30378.2|30383.2|30368.2|8
1613603400000|2021-02-17 23:10:00|30393.2|30378.2|30385.7|30370.7|30393.2|30378.2|30385.7|30370.7|5
1613603700000|2021-02-17 23:15:00|30393.2|30378.2|30390.7|30375.7|30398.2|30383.2|30388.2|30373.2|22
1613604000000|2021-02-17 23:20:00|30385.7|30370.7|30385.7|30370.7|30385.7|30370.7|30380.7|30365.7|8
1613604300000|2021-02-17 23:25:00|30383.2|30368.2|30383.2|30368.2|30385.7|30370.7|30378.2|30363.2|1
1613604600000|2021-02-17 23:30:00|30380.7|30365.7|30394.2|30387.2|30394.2|30387.2|30369.2|30362.2|19017
1613604900000|2021-02-17 23:35:00|30389.2|30382.2|30389.2|30382.2|30401.7|30394.7|30389.2|30382.2|164
1613605200000|2021-02-17 23:40:00|30386.7|30379.7|30369.2|30362.2|30391.7|30384.7|30364.2|30357.2|305
1613605500000|2021-02-17 23:45:00|30379.2|30372.2|30381.7|30374.7|30391.7|30384.7|30369.2|30362.2|305
1613605800000|2021-02-17 23:50:00|30379.2|30372.2|30354.2|30347.2|30379.2|30372.2|30354.2|30347.2|179
1613606100000|2021-02-17 23:55:00|30356.7|30349.7|30361.7|30354.7|30376.7|30369.7|30354.2|30347.2|351
1613606400000|2021-02-18 00:00:00|30364.2|30357.2|30509.2|30502.2|30546.7|30539.7|30339.2|30332.2|2327
1613606700000|2021-02-18 00:05:00|30506.7|30499.7|30539.2|30532.2|30576.7|30569.7|30496.7|30489.7|1023
1613607000000|2021-02-18 00:10:00|30541.7|30534.7|30486.7|30479.7|30549.2|30542.2|30466.7|30459.7|860
1613607300000|2021-02-18 00:15:00|30489.2|30482.2|30376.7|30369.7|30499.2|30492.2|30374.2|30367.2|1265
1613607600000|2021-02-18 00:20:00|30379.2|30372.2|30314.2|30307.2|30379.2|30372.2|30304.2|30297.2|1696
1613607900000|2021-02-18 00:25:00|30316.7|30309.7|30364.2|30357.2|30374.2|30367.2|30314.2|30307.2|687
1613608200000|2021-02-18 00:30:00|30366.7|30359.7|30346.7|30339.7|30374.2|30367.2|30334.2|30327.2|324
1613608500000|2021-02-18 00:35:00|30344.2|30337.2|30404.2|30397.2|30419.2|30412.2|30344.2|30337.2|402
1613608800000|2021-02-18 00:40:00|30406.7|30399.7|30406.7|30399.7|30439.2|30432.2|30404.2|30397.2|467
1613609100000|2021-02-18 00:45:00|30404.2|30397.2|30434.2|30427.2|30444.2|30437.2|30404.2|30397.2|439
1613609400000|2021-02-18 00:50:00|30439.2|30432.2|30384.2|30377.2|30444.2|30437.2|30379.2|30372.2|300
1613609700000|2021-02-18 00:55:00|30386.7|30379.7|30396.7|30389.7|30404.2|30397.2|30374.2|30367.2|245
1613610000000|2021-02-18 01:00:00|30394.2|30387.2|30389.2|30382.2|30404.2|30397.2|30374.2|30367.2|346
1613610300000|2021-02-18 01:05:00|30386.7|30379.7|30419.2|30412.2|30426.7|30419.7|30384.2|30377.2|582
1613610600000|2021-02-18 01:10:00|30416.7|30409.7|30389.2|30382.2|30419.2|30412.2|30369.2|30362.2|299
1613610900000|2021-02-18 01:15:00|30394.2|30387.2|30379.2|30372.2|30409.2|30402.2|30374.2|30367.2|205
1613611200000|2021-02-18 01:20:00|30381.7|30374.7|30349.2|30342.2|30384.2|30377.2|30349.2|30342.2|324
1613611500000|2021-02-18 01:25:00|30351.7|30344.7|30359.2|30352.2|30379.2|30372.2|30346.7|30339.7|295
1613611800000|2021-02-18 01:30:00|30361.7|30354.7|30324.2|30317.2|30364.2|30357.2|30319.2|30312.2|248
1613612100000|2021-02-18 01:35:00|30321.7|30314.7|30299.2|30292.2|30324.2|30317.2|30294.2|30287.2|537
1613612400000|2021-02-18 01:40:00|30301.7|30294.7|30259.2|30252.2|30309.2|30302.2|30254.2|30247.2|578
1613612700000|2021-02-18 01:45:00|30254.2|30247.2|30289.2|30282.2|30294.2|30287.2|30246.7|30239.7|446
1613613000000|2021-02-18 01:50:00|30291.7|30284.7|30324.2|30317.2|30326.7|30319.7|30289.2|30282.2|319
1613613300000|2021-02-18 01:55:00|30326.7|30319.7|30339.2|30332.2|30344.2|30337.2|30314.2|30307.2|322
1613613600000|2021-02-18 02:00:00|30336.7|30329.7|30324.2|30317.2|30344.2|30337.2|30314.2|30307.2|531
1613613900000|2021-02-18 02:05:00|30321.7|30314.7|30329.2|30322.2|30346.7|30339.7|30316.7|30309.7|486
1613614200000|2021-02-18 02:10:00|30326.7|30319.7|30344.2|30337.2|30349.2|30342.2|30324.2|30317.2|210
1613614500000|2021-02-18 02:15:00|30341.7|30334.7|30344.2|30337.2|30349.2|30342.2|30329.2|30322.2|279
1613614800000|2021-02-18 02:20:00|30341.7|30334.7|30349.2|30342.2|30349.2|30342.2|30334.2|30327.2|319
1613615100000|2021-02-18 02:25:00|30346.7|30339.7|30359.2|30352.2|30359.2|30352.2|30334.2|30327.2|303
1613615400000|2021-02-18 02:30:00|30361.7|30354.7|30364.2|30357.2|30369.2|30362.2|30339.2|30332.2|441
1613615700000|2021-02-18 02:35:00|30366.7|30359.7|30361.7|30354.7|30374.2|30367.2|30359.2|30352.2|115
1613616000000|2021-02-18 02:40:00|30364.2|30357.2|30359.2|30352.2|30364.2|30357.2|30344.2|30337.2|61
1613616300000|2021-02-18 02:45:00|30361.7|30354.7|30389.2|30382.2|30394.2|30387.2|30359.2|30352.2|121
1613616600000|2021-02-18 02:50:00|30386.7|30379.7|30379.2|30372.2|30394.2|30387.2|30369.2|30362.2|246
1613616900000|2021-02-18 02:55:00|30381.7|30374.7|30389.2|30382.2|30394.2|30387.2|30379.2|30372.2|136
1613617200000|2021-02-18 03:00:00|30391.7|30384.7|30379.2|30372.2|30399.2|30392.2|30374.2|30367.2|75
1613617500000|2021-02-18 03:05:00|30381.7|30374.7|30369.2|30362.2|30384.2|30377.2|30369.2|30362.2|121
1613617800000|2021-02-18 03:10:00|30371.7|30364.7|30359.2|30352.2|30374.2|30367.2|30354.2|30347.2|100
1613618100000|2021-02-18 03:15:00|30361.7|30354.7|30319.2|30312.2|30366.7|30359.7|30314.2|30307.2|541
1613618400000|2021-02-18 03:20:00|30321.7|30314.7|30296.7|30289.7|30324.2|30317.2|30284.2|30277.2|226
1613618700000|2021-02-18 03:25:00|30294.2|30287.2|30269.2|30262.2|30299.2|30292.2|30261.7|30254.7|213
1613619000000|2021-02-18 03:30:00|30266.7|30259.7|30229.2|30222.2|30269.2|30262.2|30209.2|30202.2|886
1613619300000|2021-02-18 03:35:00|30231.7|30224.7|30201.7|30194.7|30241.7|30234.7|30189.2|30182.2|341
1613619600000|2021-02-18 03:40:00|30204.2|30197.2|30259.2|30252.2|30259.2|30252.2|30199.2|30192.2|319
1613619900000|2021-02-18 03:45:00|30256.7|30249.7|30231.7|30224.7|30259.2|30252.2|30229.2|30222.2|164
1613620200000|2021-02-18 03:50:00|30229.2|30222.2|30244.2|30237.2|30244.2|30237.2|30209.2|30202.2|195
1613620500000|2021-02-18 03:55:00|30241.7|30234.7|30249.2|30242.2|30276.7|30269.7|30234.2|30227.2|355
1613620800000|2021-02-18 04:00:00|30251.7|30244.7|30231.7|30224.7|30256.7|30249.7|30226.7|30219.7|257
1613621100000|2021-02-18 04:05:00|30234.2|30227.2|30209.2|30202.2|30249.2|30242.2|30176.7|30169.7|366
1613621400000|2021-02-18 04:10:00|30206.7|30199.7|30189.2|30182.2|30214.2|30207.2|30181.7|30174.7|164
1613621700000|2021-02-18 04:15:00|30191.7|30184.7|30149.2|30142.2|30204.2|30197.2|30149.2|30142.2|269
1613622000000|2021-02-18 04:20:00|30151.7|30144.7|30211.7|30204.7|30211.7|30204.7|30149.2|30142.2|313
1613622300000|2021-02-18 04:25:00|30209.2|30202.2|30209.2|30202.2|30214.2|30207.2|30184.2|30177.2|113
1613622600000|2021-02-18 04:30:00|30211.7|30204.7|30216.7|30209.7|30224.2|30217.2|30204.2|30197.2|317
1613622900000|2021-02-18 04:35:00|30219.2|30212.2|30224.2|30217.2|30229.2|30222.2|30209.2|30202.2|150
1613623200000|2021-02-18 04:40:00|30226.7|30219.7|30224.2|30217.2|30239.2|30232.2|30224.2|30217.2|73
1613623500000|2021-02-18 04:45:00|30221.7|30214.7|30209.2|30202.2|30229.2|30222.2|30209.2|30202.2|201
1613623800000|2021-02-18 04:50:00|30206.7|30199.7|30214.2|30207.2|30224.2|30217.2|30206.7|30199.7|85
1613624100000|2021-02-18 04:55:00|30216.7|30209.7|30241.7|30234.7|30244.2|30237.2|30211.7|30204.7|95
1613624400000|2021-02-18 05:00:00|30239.2|30232.2|30261.7|30254.7|30264.2|30257.2|30224.2|30217.2|353
1613624700000|2021-02-18 05:05:00|30259.2|30252.2|30274.2|30267.2|30276.7|30269.7|30249.2|30242.2|181
1613625000000|2021-02-18 05:10:00|30276.7|30269.7|30264.2|30257.2|30289.2|30282.2|30264.2|30257.2|221
1613625300000|2021-02-18 05:15:00|30269.2|30262.2|30284.2|30277.2|30289.2|30282.2|30244.2|30237.2|279
1613625600000|2021-02-18 05:20:00|30286.7|30279.7|30269.2|30262.2|30289.2|30282.2|30264.2|30257.2|239
1613625900000|2021-02-18 05:25:00|30266.7|30259.7|30244.2|30237.2|30274.2|30267.2|30244.2|30237.2|213
1613626200000|2021-02-18 05:30:00|30246.7|30239.7|30254.2|30247.2|30269.2|30262.2|30246.7|30239.7|198
1613626500000|2021-02-18 05:35:00|30251.7|30244.7|30239.2|30232.2|30264.2|30257.2|30229.2|30222.2|182
1613626800000|2021-02-18 05:40:00|30241.7|30234.7|30264.2|30257.2|30264.2|30257.2|30239.2|30232.2|276
1613627100000|2021-02-18 05:45:00|30266.7|30259.7|30239.2|30232.2|30279.2|30272.2|30234.2|30227.2|252
1613627400000|2021-02-18 05:50:00|30241.7|30234.7|30221.7|30214.7|30244.2|30237.2|30219.2|30212.2|284
1613627700000|2021-02-18 05:55:00|30219.2|30212.2|30254.2|30247.2|30256.7|30249.7|30209.2|30202.2|1318
1613628000000|2021-02-18 06:00:00|30249.2|30242.2|30259.2|30252.2|30269.2|30262.2|30229.2|30222.2|1779
1613628300000|2021-02-18 06:05:00|30264.2|30257.2|30264.2|30257.2|30264.2|30257.2|30246.7|30239.7|987
1613628600000|2021-02-18 06:10:00|30261.7|30254.7|30254.2|30247.2|30301.7|30294.7|30249.2|30242.2|720
1613628900000|2021-02-18 06:15:00|30249.2|30242.2|30236.7|30229.7|30254.2|30247.2|30234.2|30227.2|204
1613629200000|2021-02-18 06:20:00|30234.2|30227.2|30236.7|30229.7|30244.2|30237.2|30234.2|30227.2|147
1613629500000|2021-02-18 06:25:00|30239.2|30232.2|30261.7|30254.7|30261.7|30254.7|30236.7|30229.7|78
1613629800000|2021-02-18 06:30:00|30259.2|30252.2|30254.2|30247.2|30264.2|30257.2|30251.7|30244.7|21
1613630100000|2021-02-18 06:35:00|30256.7|30249.7|30249.2|30242.2|30256.7|30249.7|30249.2|30242.2|2
1613630400000|2021-02-18 06:40:00|30246.7|30239.7|30244.2|30237.2|30249.2|30242.2|30244.2|30237.2|0
1613630700000|2021-02-18 06:45:00|30239.2|30232.2|30239.2|30232.2|30241.7|30234.7|30234.2|30227.2|18
1613631000000|2021-02-18 06:50:00|30241.7|30234.7|30231.7|30224.7|30241.7|30234.7|30231.7|30224.7|44
1613631300000|2021-02-18 06:55:00|30229.2|30222.2|30241.7|30234.7|30249.2|30242.2|30229.2|30222.2|33
1613631600000|2021-02-18 07:00:00|30239.2|30232.2|30241.7|30234.7|30246.7|30239.7|30229.2|30222.2|51
1613631900000|2021-02-18 07:05:00|30239.2|30232.2|30219.2|30212.2|30239.2|30232.2|30214.2|30207.2|34
1613632200000|2021-02-18 07:10:00|30221.7|30214.7|30209.2|30202.2|30231.7|30224.7|30206.7|30199.7|23
1613632500000|2021-02-18 07:15:00|30206.7|30199.7|30216.7|30209.7|30219.2|30212.2|30196.7|30189.7|53
1613632800000|2021-02-18 07:20:00|30214.2|30207.2|30226.7|30219.7|30229.2|30222.2|30211.7|30204.7|13
1613633100000|2021-02-18 07:25:00|30229.2|30222.2|30216.7|30209.7|30231.7|30224.7|30214.2|30207.2|29
1613633400000|2021-02-18 07:30:00|30214.2|30207.2|30199.2|30192.2|30214.2|30207.2|30191.7|30184.7|78
1613633700000|2021-02-18 07:35:00|30196.7|30189.7|30214.2|30207.2|30219.2|30212.2|30194.2|30187.2|64
1613634000000|2021-02-18 07:40:00|30211.7|30204.7|30209.2|30202.2|30219.2|30212.2|30204.2|30197.2|10
1613634300000|2021-02-18 07:45:00|30206.7|30199.7|30189.2|30182.2|30209.2|30202.2|30189.2|30182.2|54
1613634600000|2021-02-18 07:50:00|30186.7|30179.7|30194.2|30187.2|30199.2|30192.2|30184.2|30177.2|116
1613634900000|2021-02-18 07:55:00|30191.7|30184.7|30179.2|30172.2|30194.2|30187.2|30174.2|30167.2|139
1613635200000|2021-02-18 08:00:00|30181.7|30174.7|30206.7|30199.7|30209.2|30202.2|30171.7|30164.7|194
1613635500000|2021-02-18 08:05:00|30209.2|30202.2|30216.7|30209.7|30229.2|30222.2|30206.7|30199.7|150
1613635800000|2021-02-18 08:10:00|30219.2|30212.2|30229.2|30222.2|30239.2|30232.2|30214.2|30207.2|122
1613636100000|2021-02-18 08:15:00|30231.7|30224.7|30179.2|30172.2|30234.2|30227.2|30174.2|30167.2|160
1613636400000|2021-02-18 08:20:00|30176.7|30169.7|30154.2|30147.2|30189.2|30182.2|30134.2|30127.2|253
1613636700000|2021-02-18 08:25:00|30151.7|30144.7|30109.2|30102.2|30176.7|30169.7|30109.2|30102.2|256
1613637000000|2021-02-18 08:30:00|30111.7|30104.7|30171.7|30164.7|30179.2|30172.2|30111.7|30104.7|271
1613637300000|2021-02-18 08:35:00|30174.2|30167.2|30164.2|30157.2|30184.2|30177.2|30159.2|30152.2|207
1613637600000|2021-02-18 08:40:00|30166.7|30159.7|30194.2|30187.2|30194.2|30187.2|30159.2|30152.2|201
1613637900000|2021-02-18 08:45:00|30196.7|30189.7|30209.2|30202.2|30214.2|30207.2|30194.2|30187.2|114
1613638200000|2021-02-18 08:50:00|30206.7|30199.7|30221.7|30214.7|30224.2|30217.2|30204.2|30197.2|98
1613638500000|2021-02-18 08:55:00|30224.2|30217.2|30239.2|30232.2|30244.2|30237.2|30214.2|30207.2|151
1613638800000|2021-02-18 09:00:00|30234.2|30227.2|30224.2|30217.2|30249.2|30242.2|30219.2|30212.2|144
1613639100000|2021-02-18 09:05:00|30226.7|30219.7|30219.2|30212.2|30229.2|30222.2|30216.7|30209.7|36
1613639400000|2021-02-18 09:10:00|30216.7|30209.7|30219.2|30212.2|30224.2|30217.2|30209.2|30202.2|50
1613639700000|2021-02-18 09:15:00|30221.7|30214.7|30209.2|30202.2|30224.2|30217.2|30206.7|30199.7|85
1613640000000|2021-02-18 09:20:00|30211.7|30204.7|30194.2|30187.2|30216.7|30209.7|30191.7|30184.7|98
1613640300000|2021-02-18 09:25:00|30191.7|30184.7|30156.7|30149.7|30194.2|30187.2|30149.2|30142.2|293
1613640600000|2021-02-18 09:30:00|30159.2|30152.2|30124.2|30117.2|30171.7|30164.7|30124.2|30117.2|316
1613640900000|2021-02-18 09:35:00|30121.7|30114.7|30149.2|30142.2|30159.2|30152.2|30119.2|30112.2|232
1613641200000|2021-02-18 09:40:00|30144.2|30137.2|30166.7|30159.7|30174.2|30167.2|30144.2|30137.2|102
1613641500000|2021-02-18 09:45:00|30169.2|30162.2|30189.2|30182.2|30194.2|30187.2|30166.7|30159.7|48
1613641800000|2021-02-18 09:50:00|30184.2|30177.2|30181.7|30174.7|30189.2|30182.2|30174.2|30167.2|38
1613642100000|2021-02-18 09:55:00|30184.2|30177.2|30191.7|30184.7|30194.2|30187.2|30179.2|30172.2|168
1613642400000|2021-02-18 10:00:00|30194.2|30187.2|30214.2|30207.2|30219.2|30212.2|30194.2|30187.2|120
1613642700000|2021-02-18 10:05:00|30209.2|30202.2|30209.2|30202.2|30216.7|30209.7|30194.2|30187.2|38
1613643000000|2021-02-18 10:10:00|30204.2|30197.2|30194.2|30187.2|30206.7|30199.7|30191.7|30184.7|38
1613643300000|2021-02-18 10:15:00|30196.7|30189.7|30191.7|30184.7|30201.7|30194.7|30179.2|30172.2|55
1613643600000|2021-02-18 10:20:00|30189.2|30182.2|30186.7|30179.7|30199.2|30192.2|30179.2|30172.2|19
1613643900000|2021-02-18 10:25:00|30189.2|30182.2|30181.7|30174.7|30191.7|30184.7|30179.2|30172.2|51
1613644200000|2021-02-18 10:30:00|30179.2|30172.2|30184.2|30177.2|30194.2|30187.2|30171.7|30164.7|53
1613644500000|2021-02-18 10:35:00|30186.7|30179.7|30184.2|30177.2|30194.2|30187.2|30181.7|30174.7|36
1613644800000|2021-02-18 10:40:00|30189.2|30182.2|30164.2|30157.2|30189.2|30182.2|30161.7|30154.7|69
1613645100000|2021-02-18 10:45:00|30161.7|30154.7|30144.2|30137.2|30164.2|30157.2|30139.2|30132.2|147
1613645400000|2021-02-18 10:50:00|30141.7|30134.7|30141.7|30134.7|30146.7|30139.7|30134.2|30127.2|63
1613645700000|2021-02-18 10:55:00|30139.2|30132.2|30116.7|30109.7|30141.7|30134.7|30114.2|30107.2|155
1613646000000|2021-02-18 11:00:00|30114.2|30107.2|30084.2|30077.2|30124.2|30117.2|30069.2|30062.2|379
1613646300000|2021-02-18 11:05:00|30079.2|30072.2|30094.2|30087.2|30109.2|30102.2|30071.7|30064.7|182
1613646600000|2021-02-18 11:10:00|30096.7|30089.7|30099.2|30092.2|30109.2|30102.2|30094.2|30087.2|29
1613646900000|2021-02-18 11:15:00|30101.7|30094.7|30099.2|30092.2|30109.2|30102.2|30094.2|30087.2|97
1613647200000|2021-02-18 11:20:00|30094.2|30087.2|30114.2|30107.2|30114.2|30107.2|30094.2|30087.2|75
1613647500000|2021-02-18 11:25:00|30109.2|30102.2|30109.2|30102.2|30121.7|30114.7|30109.2|30102.2|140
1613647800000|2021-02-18 11:30:00|30111.7|30104.7|30076.7|30069.7|30111.7|30104.7|30074.2|30067.2|120
1613648100000|2021-02-18 11:35:00|30074.2|30067.2|30094.2|30087.2|30096.7|30089.7|30074.2|30067.2|35
1613648400000|2021-02-18 11:40:00|30091.7|30084.7|30086.7|30079.7|30094.2|30087.2|30074.2|30067.2|191
1613648700000|2021-02-18 11:45:00|30089.2|30082.2|30069.2|30062.2|30094.2|30087.2|30064.2|30057.2|265
1613649000000|2021-02-18 11:50:00|30071.7|30064.7|30079.2|30072.2|30084.2|30077.2|30069.2|30062.2|59
1613649300000|2021-02-18 11:55:00|30076.7|30069.7|30091.7|30084.7|30094.2|30087.2|30069.2|30062.2|83
1613649600000|2021-02-18 12:00:00|30094.2|30087.2|30079.2|30072.2|30094.2|30087.2|30069.2|30062.2|190
1613649900000|2021-02-18 12:05:00|30076.7|30069.7|30089.2|30082.2|30099.2|30092.2|30074.2|30067.2|56
1613650200000|2021-02-18 12:10:00|30091.7|30084.7|30089.2|30082.2|30104.2|30097.2|30084.2|30077.2|22
1613650500000|2021-02-18 12:15:00|30091.7|30084.7|30084.2|30077.2|30091.7|30084.7|30079.2|30072.2|9
1613650800000|2021-02-18 12:20:00|30086.7|30079.7|30094.2|30087.2|30099.2|30092.2|30084.2|30077.2|12
1613651100000|2021-02-18 12:25:00|30091.7|30084.7|30104.2|30097.2|30109.2|30102.2|30091.7|30084.7|32
1613651400000|2021-02-18 12:30:00|30106.7|30099.7|30119.2|30112.2|30124.2|30117.2|30091.7|30084.7|142
1613651700000|2021-02-18 12:35:00|30124.2|30117.2|30111.7|30104.7|30126.7|30119.7|30109.2|30102.2|118
1613652000000|2021-02-18 12:40:00|30109.2|30102.2|30109.2|30102.2|30116.7|30109.7|30104.2|30097.2|17
1613652300000|2021-02-18 12:45:00|30111.7|30104.7|30111.7|30104.7|30126.7|30119.7|30104.2|30097.2|47
1613652600000|2021-02-18 12:50:00|30114.2|30107.2|30099.2|30092.2|30119.2|30112.2|30099.2|30092.2|111
1613652900000|2021-02-18 12:55:00|30101.7|30094.7|30089.2|30082.2|30104.2|30097.2|30079.2|30072.2|39
1613653200000|2021-02-18 13:00:00|30091.7|30084.7|30094.2|30087.2|30104.2|30097.2|30089.2|30082.2|61
1613653500000|2021-02-18 13:05:00|30091.7|30084.7|30079.2|30072.2|30091.7|30084.7|30074.2|30067.2|78
1613653800000|2021-02-18 13:10:00|30076.7|30069.7|30071.7|30064.7|30076.7|30069.7|30059.2|30052.2|67
1613654100000|2021-02-18 13:15:00|30069.2|30062.2|30051.7|30044.7|30074.2|30067.2|30044.2|30037.2|136
1613654400000|2021-02-18 13:20:00|30049.2|30042.2|30059.2|30052.2|30059.2|30052.2|30044.2|30037.2|80
1613654700000|2021-02-18 13:25:00|30061.7|30054.7|30059.2|30052.2|30064.2|30057.2|30054.2|30047.2|35
1613655000000|2021-02-18 13:30:00|30061.7|30054.7|30056.7|30049.7|30071.7|30064.7|30054.2|30047.2|249
1613655300000|2021-02-18 13:35:00|30054.2|30047.2|30041.7|30034.7|30059.2|30052.2|30014.2|30007.2|357
1613655600000|2021-02-18 13:40:00|30039.2|30032.2|30034.2|30027.2|30054.2|30047.2|30031.7|30024.7|60
1613655900000|2021-02-18 13:45:00|30029.2|30022.2|30019.2|30012.2|30044.2|30037.2|29999.2|29992.2|232
1613656200000|2021-02-18 13:50:00|30021.7|30014.7|30009.2|30002.2|30024.2|30017.2|30001.7|29994.7|121
1613656500000|2021-02-18 13:55:00|30011.7|30004.7|30009.2|30002.2|30016.7|30009.7|30001.7|29994.7|60
1613656800000|2021-02-18 14:00:00|30006.7|29999.7|29976.7|29969.7|30009.2|30002.2|29964.2|29957.2|268
1613657100000|2021-02-18 14:05:00|29979.2|29972.2|29996.7|29989.7|30014.2|30007.2|29974.2|29967.2|111
1613657400000|2021-02-18 14:10:00|29999.2|29992.2|30009.2|30002.2|30014.2|30007.2|29979.2|29972.2|289
1613657700000|2021-02-18 14:15:00|30006.7|29999.7|30004.2|29997.2|30024.2|30017.2|29994.2|29987.2|203
1613658000000|2021-02-18 14:20:00|29999.2|29992.2|30004.2|29997.2|30021.7|30014.7|29999.2|29992.2|236
1613658300000|2021-02-18 14:25:00|30006.7|29999.7|30009.2|30002.2|30024.2|30017.2|29999.2|29992.2|191
1613658600000|2021-02-18 14:30:00|30014.2|30007.2|30034.2|30027.2|30041.7|30034.7|30009.2|30002.2|462
1613658900000|2021-02-18 14:35:00|30031.7|30024.7|30039.2|30032.2|30064.2|30057.2|30029.2|30022.2|594
1613659200000|2021-02-18 14:40:00|30034.2|30027.2|30034.2|30027.2|30054.2|30047.2|30011.7|30004.7|385
1613659500000|2021-02-18 14:45:00|30029.2|30022.2|30049.2|30042.2|30066.7|30059.7|30024.2|30017.2|135
1613659800000|2021-02-18 14:50:00|30051.7|30044.7|30026.7|30019.7|30054.2|30047.2|30024.2|30017.2|139
1613660100000|2021-02-18 14:55:00|30029.2|30022.2|30054.2|30047.2|30059.2|30052.2|30019.2|30012.2|198
1613660400000|2021-02-18 15:00:00|30051.7|30044.7|30034.2|30027.2|30059.2|30052.2|30034.2|30027.2|324
1613660700000|2021-02-18 15:05:00|30036.7|30029.7|29964.2|29957.2|30039.2|30032.2|29954.2|29947.2|711
1613661000000|2021-02-18 15:10:00|29971.7|29964.7|29974.2|29967.2|30004.2|29997.2|29949.2|29942.2|285
1613661300000|2021-02-18 15:15:00|29971.7|29964.7|29934.2|29927.2|29974.2|29967.2|29919.2|29912.2|295
1613661600000|2021-02-18 15:20:00|29931.7|29924.7|29921.7|29914.7|29954.2|29947.2|29909.2|29902.2|259
1613661900000|2021-02-18 15:25:00|29924.2|29917.2|29941.7|29934.7|29949.2|29942.2|29904.2|29897.2|253
1613662200000|2021-02-18 15:30:00|29939.2|29932.2|29941.7|29934.7|29944.2|29937.2|29904.2|29897.2|218
1613662500000|2021-02-18 15:35:00|29939.2|29932.2|29971.7|29964.7|29979.2|29972.2|29934.2|29927.2|234
1613662800000|2021-02-18 15:40:00|29969.2|29962.2|29969.2|29962.2|29981.7|29974.7|29956.7|29949.7|76
1613663100000|2021-02-18 15:45:00|29966.7|29959.7|29984.2|29977.2|29986.7|29979.7|29951.7|29944.7|273
1613663400000|2021-02-18 15:50:00|29981.7|29974.7|29999.2|29992.2|29999.2|29992.2|29971.7|29964.7|188
1613663700000|2021-02-18 15:55:00|29996.7|29989.7|29979.2|29972.2|30009.2|30002.2|29974.2|29967.2|83
1613664000000|2021-02-18 16:00:00|29981.7|29974.7|29989.2|29982.2|30001.7|29994.7|29971.7|29964.7|85
1613664300000|2021-02-18 16:05:00|29991.7|29984.7|29996.7|29989.7|30014.2|30007.2|29984.2|29977.2|169
1613664600000|2021-02-18 16:10:00|29999.2|29992.2|30019.2|30012.2|30019.2|30012.2|29984.2|29977.2|114
1613664900000|2021-02-18 16:15:00|30016.7|30009.7|30034.2|30027.2|30054.2|30047.2|30014.2|30007.2|288
1613665200000|2021-02-18 16:20:00|30036.7|30029.7|30024.2|30017.2|30044.2|30037.2|30019.2|30012.2|94
1613665500000|2021-02-18 16:25:00|30026.7|30019.7|30014.2|30007.2|30034.2|30027.2|30009.2|30002.2|205
1613665800000|2021-02-18 16:30:00|30009.2|30002.2|30011.7|30004.7|30019.2|30012.2|29999.2|29992.2|254
1613666100000|2021-02-18 16:35:00|30009.2|30002.2|29994.2|29987.2|30029.2|30022.2|29989.2|29982.2|160
1613666400000|2021-02-18 16:40:00|29996.7|29989.7|29999.2|29992.2|30004.2|29997.2|29984.2|29977.2|50
1613666700000|2021-02-18 16:45:00|29994.2|29987.2|29994.2|29987.2|30004.2|29997.2|29989.2|29982.2|104
1613667000000|2021-02-18 16:50:00|29991.7|29984.7|30004.2|29997.2|30006.7|29999.7|29989.2|29982.2|58
1613667300000|2021-02-18 16:55:00|29999.2|29992.2|29999.2|29992.2|30006.7|29999.7|29984.2|29977.2|41
1613667600000|2021-02-18 17:00:00|29996.7|29989.7|29979.2|29972.2|30001.7|29994.7|29974.2|29967.2|148
1613667900000|2021-02-18 17:05:00|29974.2|29967.2|29974.2|29967.2|29981.7|29974.7|29959.2|29952.2|447
1613668200000|2021-02-18 17:10:00|29969.2|29962.2|29994.2|29987.2|30004.2|29997.2|29964.2|29957.2|100
1613668500000|2021-02-18 17:15:00|29989.2|29982.2|30006.7|29999.7|30006.7|29999.7|29979.2|29972.2|79
1613668800000|2021-02-18 17:20:00|30004.2|29997.2|30019.2|30012.2|30019.2|30012.2|30004.2|29997.2|50
1613669100000|2021-02-18 17:25:00|30021.7|30014.7|30021.7|30014.7|30024.2|30017.2|30009.2|30002.2|73
1613669400000|2021-02-18 17:30:00|30019.2|30012.2|30009.2|30002.2|30021.7|30014.7|30004.2|29997.2|37
1613669700000|2021-02-18 17:35:00|30011.7|30004.7|30014.2|30007.2|30016.7|30009.7|30009.2|30002.2|28
1613670000000|2021-02-18 17:40:00|30011.7|30004.7|30009.2|30002.2|30021.7|30014.7|30009.2|30002.2|20
1613670300000|2021-02-18 17:45:00|30006.7|29999.7|30019.2|30012.2|30024.2|30017.2|30006.7|29999.7|38
1613670600000|2021-02-18 17:50:00|30016.7|30009.7|29994.2|29987.2|30016.7|30009.7|29994.2|29987.2|36
1613670900000|2021-02-18 17:55:00|29996.7|29989.7|30004.2|29997.2|30019.2|30012.2|29994.2|29987.2|32
1613671200000|2021-02-18 18:00:00|30001.7|29994.7|29999.2|29992.2|30009.2|30002.2|29994.2|29987.2|134
1613671500000|2021-02-18 18:05:00|29996.7|29989.7|29999.2|29992.2|30014.2|30007.2|29991.7|29984.7|49
1613671800000|2021-02-18 18:10:00|30001.7|29994.7|29994.2|29987.2|30001.7|29994.7|29989.2|29982.2|28
1613672100000|2021-02-18 18:15:00|29991.7|29984.7|30014.2|30007.2|30024.2|30017.2|29986.7|29979.7|52
1613672400000|2021-02-18 18:20:00|30019.2|30012.2|30039.2|30032.2|30044.2|30037.2|30014.2|30007.2|188
1613672700000|2021-02-18 18:25:00|30041.7|30034.7|30049.2|30042.2|30056.7|30049.7|30036.7|30029.7|130
1613673000000|2021-02-18 18:30:00|30054.2|30047.2|30049.2|30042.2|30056.7|30049.7|30044.2|30037.2|39
1613673300000|2021-02-18 18:35:00|30051.7|30044.7|30049.2|30042.2|30054.2|30047.2|30041.7|30034.7|20
1613673600000|2021-02-18 18:40:00|30046.7|30039.7|30051.7|30044.7|30054.2|30047.2|30036.7|30029.7|33
1613673900000|2021-02-18 18:45:00|30054.2|30047.2|30054.2|30047.2|30059.2|30052.2|30044.2|30037.2|42
1613674200000|2021-02-18 18:50:00|30051.7|30044.7|30049.2|30042.2|30059.2|30052.2|30044.2|30037.2|31
1613674500000|2021-02-18 18:55:00|30051.7|30044.7|30044.2|30037.2|30059.2|30052.2|30044.2|30037.2|19
1613674800000|2021-02-18 19:00:00|30046.7|30039.7|30071.7|30064.7|30076.7|30069.7|30044.2|30037.2|231
1613675100000|2021-02-18 19:05:00|30069.2|30062.2|30074.2|30067.2|30079.2|30072.2|30069.2|30062.2|57
1613675400000|2021-02-18 19:10:00|30076.7|30069.7|30074.2|30067.2|30079.2|30072.2|30069.2|30062.2|62
1613675700000|2021-02-18 19:15:00|30079.2|30072.2|30079.2|30072.2|30079.2|30072.2|30069.2|30062.2|25
1613676000000|2021-02-18 19:20:00|30076.7|30069.7|30079.2|30072.2|30079.2|30072.2|30069.2|30062.2|17
1613676300000|2021-02-18 19:25:00|30076.7|30069.7|30084.2|30077.2|30084.2|30077.2|30074.2|30067.2|81
1613676600000|2021-02-18 19:30:00|30089.2|30082.2|30094.2|30087.2|30099.2|30092.2|30084.2|30077.2|91
1613676900000|2021-02-18 19:35:00|30096.7|30089.7|30104.2|30097.2|30109.2|30102.2|30094.2|30087.2|115
1613677200000|2021-02-18 19:40:00|30101.7|30094.7|30099.2|30092.2|30104.2|30097.2|30094.2|30087.2|26
1613677500000|2021-02-18 19:45:00|30101.7|30094.7|30099.2|30092.2|30104.2|30097.2|30099.2|30092.2|31
1613677800000|2021-02-18 19:50:00|30096.7|30089.7|30094.2|30087.2|30099.2|30092.2|30089.2|30082.2|31
1613678100000|2021-02-18 19:55:00|30091.7|30084.7|30114.2|30107.2|30124.2|30117.2|30089.2|30082.2|122
1613678400000|2021-02-18 20:00:00|30111.7|30104.7|30114.2|30107.2|30119.2|30112.2|30094.2|30087.2|68
1613678700000|2021-02-18 20:05:00|30111.7|30104.7|30114.2|30107.2|30124.2|30117.2|30104.2|30097.2|94
1613679000000|2021-02-18 20:10:00|30119.2|30112.2|30119.2|30112.2|30124.2|30117.2|30111.7|30104.7|46
1613679300000|2021-02-18 20:15:00|30116.7|30109.7|30104.2|30097.2|30119.2|30112.2|30104.2|30097.2|93
1613679600000|2021-02-18 20:20:00|30106.7|30099.7|30094.2|30087.2|30106.7|30099.7|30084.2|30077.2|158
1613679900000|2021-02-18 20:25:00|30096.7|30089.7|30089.2|30082.2|30104.2|30097.2|30089.2|30082.2|107
1613680200000|2021-02-18 20:30:00|30091.7|30084.7|30089.2|30082.2|30109.2|30102.2|30089.2|30082.2|49
1613680500000|2021-02-18 20:35:00|30091.7|30084.7|30099.2|30092.2|30109.2|30102.2|30091.7|30084.7|31
1613680800000|2021-02-18 20:40:00|30096.7|30089.7|30104.2|30097.2|30106.7|30099.7|30094.2|30087.2|45
1613681100000|2021-02-18 20:45:00|30099.2|30092.2|30091.7|30084.7|30114.2|30107.2|30089.2|30082.2|58
1613681400000|2021-02-18 20:50:00|30094.2|30087.2|30124.2|30117.2|30124.2|30117.2|30094.2|30087.2|322
1613681700000|2021-02-18 20:55:00|30121.7|30114.7|30141.7|30134.7|30144.2|30137.2|30119.2|30112.2|386
1613682000000|2021-02-18 21:00:00|30144.2|30137.2|30144.2|30137.2|30151.7|30144.7|30144.2|30137.2|65
1613682300000|2021-02-18 21:05:00|30146.7|30139.7|30149.2|30142.2|30149.2|30142.2|30136.7|30129.7|41
1613682600000|2021-02-18 21:10:00|30151.7|30144.7|30145.7|30130.7|30151.7|30144.7|30139.2|30128.2|10
1613682900000|2021-02-18 21:15:00|30143.2|30128.2|30150.7|30135.7|30153.2|30138.2|30143.2|30128.2|14
1613683500000|2021-02-18 21:25:00|30143.2|30128.2|30143.2|30128.2|30143.2|30128.2|30138.2|30123.2|20
1613683800000|2021-02-18 21:30:00|30140.7|30125.7|30143.2|30128.2|30143.2|30128.2|30140.7|30125.7|10
1613684100000|2021-02-18 21:35:00|||||||||1
1613684700000|2021-02-18 21:45:00|30140.7|30125.7|30143.2|30128.2|30143.2|30128.2|30138.2|30123.2|30
1613685000000|2021-02-18 21:50:00|30138.2|30123.2|30138.2|30123.2|30138.2|30123.2|30138.2|30123.2|3
1613685300000|2021-02-18 21:55:00|30133.2|30118.2|30145.6|30115.6|30147|30128.2|30133.2|30114.3|59
1613685600000|2021-02-18 22:00:00|30142.3|30112.3|30145.2|30115.2|30146|30116|30142.1|30112.1|0
1613685900000|2021-02-18 22:05:00|30145.4|30115.4|30144.5|30114.5|30145.4|30115.4|30144.3|30114.3|0
1613686200000|2021-02-18 22:10:00|30144.4|30114.4|30146.9|30116.9|30147.6|30117.6|30144|30114|0
1613686500000|2021-02-18 22:15:00|30145.4|30115.4|30144.7|30114.7|30146.9|30116.9|30144.3|30114.3|0
1613686800000|2021-02-18 22:20:00|30144.3|30114.3|30146.1|30116.1|30148.5|30118.5|30144.3|30114.3|0
1613687100000|2021-02-18 22:25:00|30146.3|30116.3|30148.5|30118.5|30148.5|30118.5|30146.1|30116.1|0
1613687400000|2021-02-18 22:30:00|30147.1|30117.1|30147.2|30117.2|30148.8|30118.8|30146.8|30116.8|0
1613687700000|2021-02-18 22:35:00|30146.6|30116.6|30148.9|30118.9|30148.9|30118.9|30146.4|30116.4|0
1613688000000|2021-02-18 22:40:00|30148.7|30118.7|30149.7|30119.7|30149.7|30119.7|30147.3|30117.3|0
1613688300000|2021-02-18 22:45:00|30148.7|30118.7|30149.4|30119.4|30150.8|30120.8|30147|30117|0
1613688600000|2021-02-18 22:50:00|30149.2|30119.2|30149.6|30119.6|30150.4|30120.4|30149.2|30119.2|0
1613688900000|2021-02-18 22:55:00|30150.4|30120.4|30150.1|30120.1|30150.9|30120.9|30150.1|30120.1|0
1613689200000|2021-02-18 23:00:00|30146.4|30116.4|30150.7|30135.7|30152.9|30135.7|30138.2|30109.6|18
1613689500000|2021-02-18 23:05:00|30153.2|30138.2|30155.7|30140.7|30165.7|30150.7|30153.2|30138.2|50
1613689800000|2021-02-18 23:10:00|30153.2|30138.2|30140.7|30125.7|30153.2|30138.2|30140.7|30125.7|26
1613690100000|2021-02-18 23:15:00|30143.2|30128.2|30128.2|30113.2|30145.7|30130.7|30128.2|30113.2|21
1613690400000|2021-02-18 23:20:00|30125.7|30110.7|30123.2|30108.2|30128.2|30113.2|30115.7|30100.7|24
1613690700000|2021-02-18 23:25:00|30120.7|30105.7|30120.7|30105.7|30125.7|30110.7|30113.2|30098.2|16
1613691000000|2021-02-18 23:30:00|30118.2|30103.2|30079.2|30072.2|30118.2|30107.2|30079.2|30072.2|20870
1613691300000|2021-02-18 23:35:00|30081.7|30074.7|30054.2|30047.2|30084.2|30077.2|30049.2|30042.2|179
1613691600000|2021-02-18 23:40:00|30059.2|30052.2|30036.7|30029.7|30064.2|30057.2|30029.2|30022.2|295
1613691900000|2021-02-18 23:45:00|30039.2|30032.2|30031.7|30024.7|30049.2|30042.2|30001.7|29994.7|463
1613692200000|2021-02-18 23:50:00|30029.2|30022.2|30011.7|30004.7|30029.2|30022.2|29984.2|29977.2|322
1613692500000|2021-02-18 23:55:00|30014.2|30007.2|29994.2|29987.2|30014.2|30007.2|29989.2|29982.2|213
1613692800000|2021-02-19 00:00:00|29984.2|29977.2|30051.7|30044.7|30089.2|30082.2|29979.2|29972.2|1443
1613693100000|2021-02-19 00:05:00|30054.2|30047.2|30069.2|30062.2|30084.2|30077.2|30034.2|30027.2|756
1613693400000|2021-02-19 00:10:00|30071.7|30064.7|30049.2|30042.2|30076.7|30069.7|30041.7|30034.7|305
1613693700000|2021-02-19 00:15:00|30044.2|30037.2|30084.2|30077.2|30094.2|30087.2|30039.2|30032.2|262
1613694000000|2021-02-19 00:20:00|30086.7|30079.7|30134.2|30127.2|30149.2|30142.2|30084.2|30077.2|641
1613694300000|2021-02-19 00:25:00|30129.2|30122.2|30119.2|30112.2|30136.7|30129.7|30094.2|30087.2|378
1613694600000|2021-02-19 00:30:00|30124.2|30117.2|30104.2|30097.2|30134.2|30127.2|30091.7|30084.7|480
1613694900000|2021-02-19 00:35:00|30109.2|30102.2|30106.7|30099.7|30129.2|30122.2|30099.2|30092.2|209
1613695200000|2021-02-19 00:40:00|30109.2|30102.2|30124.2|30117.2|30139.2|30132.2|30094.2|30087.2|301
1613695500000|2021-02-19 00:45:00|30121.7|30114.7|30109.2|30102.2|30124.2|30117.2|30096.7|30089.7|134
1613695800000|2021-02-19 00:50:00|30106.7|30099.7|30094.2|30087.2|30109.2|30102.2|30074.2|30067.2|188
1613696100000|2021-02-19 00:55:00|30089.2|30082.2|30124.2|30117.2|30134.2|30127.2|30084.2|30077.2|151
1613696400000|2021-02-19 01:00:00|30121.7|30114.7|30169.2|30162.2|30171.7|30164.7|30114.2|30107.2|543
1613696700000|2021-02-19 01:05:00|30166.7|30159.7|30146.7|30139.7|30174.2|30167.2|30139.2|30132.2|213
1613697000000|2021-02-19 01:10:00|30144.2|30137.2|30106.7|30099.7|30149.2|30142.2|30106.7|30099.7|340
1613697300000|2021-02-19 01:15:00|30104.2|30097.2|30124.2|30117.2|30126.7|30119.7|30096.7|30089.7|377
1613697600000|2021-02-19 01:20:00|30126.7|30119.7|30079.2|30072.2|30129.2|30122.2|30074.2|30067.2|318
1613697900000|2021-02-19 01:25:00|30081.7|30074.7|30031.7|30024.7|30094.2|30087.2|30031.7|30024.7|634
1613698200000|2021-02-19 01:30:00|30034.2|30027.2|29954.2|29947.2|30039.2|30032.2|29949.2|29942.2|1609
1613698500000|2021-02-19 01:35:00|29949.2|29942.2|29984.2|29977.2|29994.2|29987.2|29934.2|29927.2|1040
1613698800000|2021-02-19 01:40:00|29981.7|29974.7|29939.2|29932.2|29981.7|29974.7|29939.2|29932.2|482
1613699100000|2021-02-19 01:45:00|29936.7|29929.7|29956.7|29949.7|29959.2|29952.2|29934.2|29927.2|327
1613699400000|2021-02-19 01:50:00|29954.2|29947.2|29974.2|29967.2|29986.7|29979.7|29944.2|29937.2|393
1613699700000|2021-02-19 01:55:00|29971.7|29964.7|30004.2|29997.2|30009.2|30002.2|29969.2|29962.2|284
1613700000000|2021-02-19 02:00:00|30006.7|29999.7|29974.2|29967.2|30006.7|29999.7|29974.2|29967.2|421
1613700300000|2021-02-19 02:05:00|29976.7|29969.7|29979.2|29972.2|29984.2|29977.2|29956.7|29949.7|202
1613700600000|2021-02-19 02:10:00|29981.7|29974.7|29969.2|29962.2|29981.7|29974.7|29964.2|29957.2|141
1613700900000|2021-02-19 02:15:00|29971.7|29964.7|29929.2|29922.2|29974.2|29967.2|29929.2|29922.2|362
1613701200000|2021-02-19 02:20:00|29926.7|29919.7|29944.2|29937.2|29946.7|29939.7|29914.2|29907.2|342
1613701500000|2021-02-19 02:25:00|29941.7|29934.7|29964.2|29957.2|29964.2|29957.2|29914.2|29907.2|581
1613701800000|2021-02-19 02:30:00|29966.7|29959.7|29924.2|29917.2|29971.7|29964.7|29914.2|29907.2|491
1613702100000|2021-02-19 02:35:00|29921.7|29914.7|29834|29827|29934.2|29927.2|29821.7|29814.7|1151
1613702400000|2021-02-19 02:40:00|29831.5|29824.5|29816.5|29809.5|29864|29857|29764|29757|1184
1613702700000|2021-02-19 02:45:00|29819|29812|29814|29807|29849|29842|29814|29807|401
1613703000000|2021-02-19 02:50:00|29811.5|29804.5|29789|29782|29819|29812|29786.5|29779.5|387
1613703300000|2021-02-19 02:55:00|29791.5|29784.5|29824|29817|29831.5|29824.5|29779|29772|267
1613703600000|2021-02-19 03:00:00|29819|29812|29824|29817|29834|29827|29809|29802|240
1613703900000|2021-02-19 03:05:00|29829|29822|29849|29842|29849|29842|29816.5|29809.5|271
1613704200000|2021-02-19 03:10:00|29846.5|29839.5|29869|29862|29869|29862|29836.5|29829.5|293
1613704500000|2021-02-19 03:15:00|29866.5|29859.5|29864|29857|29879|29872|29856.5|29849.5|319
1613704800000|2021-02-19 03:20:00|29869|29862|29869|29862|29869|29862|29841.5|29834.5|316
1613705100000|2021-02-19 03:25:00|29864|29857|29871.5|29864.5|29904|29897|29859|29852|711
1613705400000|2021-02-19 03:30:00|29874|29867|29886.5|29879.5|29899|29892|29849|29842|524
1613705700000|2021-02-19 03:35:00|29884|29877|29919|29912|29934|29927|29884|29877|643
1613706000000|2021-02-19 03:40:00|29921.5|29914.5|29944|29937|29944|29937|29901.5|29894.5|258
1613706300000|2021-02-19 03:45:00|29941.5|29934.5|29909|29902|29944|29937|29899|29892|313
1613706600000|2021-02-19 03:50:00|29906.5|29899.5|29919|29912|29929|29922|29886.5|29879.5|310
1613706900000|2021-02-19 03:55:00|29921.5|29914.5|29899|29892|29931.5|29924.5|29899|29892|200
1613707200000|2021-02-19 04:00:00|29894|29887|29891.5|29884.5|29906.5|29899.5|29874|29867|175
1613707500000|2021-02-19 04:05:00|29894|29887|29869|29862|29904|29897|29864|29857|166
1613707800000|2021-02-19 04:10:00|29871.5|29864.5|29861.5|29854.5|29894|29887|29856.5|29849.5|237
1613708100000|2021-02-19 04:15:00|29864|29857|29899|29892|29914|29907|29864|29857|262
1613708400000|2021-02-19 04:20:00|29896.5|29889.5|29916.5|29909.5|29919|29912|29886.5|29879.5|123
1613708700000|2021-02-19 04:25:00|29914|29907|29924|29917|29934|29927|29914|29907|180
1613709000000|2021-02-19 04:30:00|29921.5|29914.5|29936.5|29929.5|29944|29937|29914|29907|230
1613709300000|2021-02-19 04:35:00|29934|29927|29989|29982|29991.5|29984.5|29934|29927|595
1613709600000|2021-02-19 04:40:00|29991.5|29984.5|29999|29992|30009|30002|29984|29977|553
1613709900000|2021-02-19 04:45:00|29996.5|29989.5|29974|29967|29996.5|29989.5|29961.5|29954.5|325
1613710200000|2021-02-19 04:50:00|29971.5|29964.5|29944|29937|29979|29972|29934|29927|357
1613710500000|2021-02-19 04:55:00|29941.5|29934.5|29956.5|29949.5|29964|29957|29939|29932|205
1613710800000|2021-02-19 05:00:00|29959|29952|29974|29967|29989|29982|29959|29952|525
1613711100000|2021-02-19 05:05:00|29971.5|29964.5|29999|29992|29999|29992|29959|29952|247
1613711400000|2021-02-19 05:10:00|30004|29997|29991.5|29984.5|30029|30022|29979|29972|521
1613711700000|2021-02-19 05:15:00|29989|29982|29989|29982|30009|30002|29979|29972|186
1613712000000|2021-02-19 05:20:00|29991.5|29984.5|29989|29982|29994|29987|29964|29957|361
1613712300000|2021-02-19 05:25:00|29984|29977|29954|29947|29984|29977|29951.5|29944.5|276
1613712600000|2021-02-19 05:30:00|29951.5|29944.5|29984|29977|29984|29977|29944|29937|443
1613712900000|2021-02-19 05:35:00|29981.5|29974.5|29999|29992|30009|30002|29976.5|29969.5|357
1613713200000|2021-02-19 05:40:00|29996.5|29989.5|29979|29972|29999|29992|29974|29967|210
1613713500000|2021-02-19 05:45:00|29981.5|29974.5|30009|30002|30014|30007|29974|29967|332
1613713800000|2021-02-19 05:50:00|30006.5|29999.5|30024|30017|30024|30017|30004|29997|285
1613714100000|2021-02-19 05:55:00|30019|30012|30019|30012|30054|30047|30014|30007|2005
1613714400000|2021-02-19 06:00:00|30014|30007|30019|30012|30024|30017|29984|29977|1855
1613714700000|2021-02-19 06:05:00|30021.5|30014.5|30029|30022|30039|30032|30019|30012|703
1613715000000|2021-02-19 06:10:00|30031.5|30024.5|30049|30042|30064|30057|30029|30022|708
1613715300000|2021-02-19 06:15:00|30051.5|30044.5|30081.5|30074.5|30086.5|30079.5|30049|30042|357
1613715600000|2021-02-19 06:20:00|30079|30072|30081.5|30074.5|30084|30077|30074|30067|127
1613715900000|2021-02-19 06:25:00|30079|30072|30074|30067|30084|30077|30069|30062|202
1613716200000|2021-02-19 06:30:00|30071.5|30064.5|30079|30072|30079|30072|30069|30062|41
1613716500000|2021-02-19 06:35:00|30076.5|30069.5|30074|30067|30079|30072|30069|30062|12
1613716800000|2021-02-19 06:40:00|30071.5|30064.5|30081.5|30074.5|30084|30077|30064|30057|77
1613717100000|2021-02-19 06:45:00|30079|30072|30076.5|30069.5|30081.5|30074.5|30071.5|30064.5|56
1613717400000|2021-02-19 06:50:00|30079|30072|30074|30067|30079|30072|30071.5|30064.5|12
1613717700000|2021-02-19 06:55:00|30071.5|30064.5|30079|30072|30084|30077|30066.5|30059.5|76
1613718000000|2021-02-19 07:00:00|30086.5|30079.5|30091.5|30084.5|30094|30087|30079|30072|63
1613718300000|2021-02-19 07:05:00|30094|30087|30071.5|30064.5|30101.5|30094.5|30071.5|30064.5|107
1613718600000|2021-02-19 07:10:00|30074|30067|30079|30072|30086.5|30079.5|30074|30067|20
1613718900000|2021-02-19 07:15:00|30084|30077|30076.5|30069.5|30086.5|30079.5|30069|30062|31
1613719200000|2021-02-19 07:20:00|30074|30067|30074|30067|30076.5|30069.5|30069|30062|3
1613719500000|2021-02-19 07:25:00|30076.5|30069.5|30084|30077|30089|30082|30064|30057|24
1613719800000|2021-02-19 07:30:00|30089|30082|30064|30057|30094|30087|30059|30052|110
1613720100000|2021-02-19 07:35:00|30066.5|30059.5|30089|30082|30089|30082|30064|30057|76
1613720400000|2021-02-19 07:40:00|30086.5|30079.5|30084|30077|30101.5|30094.5|30079|30072|44
1613720700000|2021-02-19 07:45:00|30086.5|30079.5|30064|30057|30086.5|30079.5|30064|30057|35
1613721000000|2021-02-19 07:50:00|30066.5|30059.5|30084|30077|30084|30077|30064|30057|100
1613721300000|2021-02-19 07:55:00|30089|30082|30079|30072|30094|30087|30076.5|30069.5|36
1613721600000|2021-02-19 08:00:00|30074|30067|30076.5|30069.5|30116.5|30109.5|30064|30057|168
1613721900000|2021-02-19 08:05:00|30074|30067|30074|30067|30094|30087|30066.5|30059.5|66
1613722200000|2021-02-19 08:10:00|30076.5|30069.5|30061.5|30054.5|30086.5|30079.5|30059|30052|59
1613722500000|2021-02-19 08:15:00|30064|30057|30069|30062|30091.5|30084.5|30054|30047|152
1613722800000|2021-02-19 08:20:00|30071.5|30064.5|30071.5|30064.5|30081.5|30074.5|30059|30052|100
1613723100000|2021-02-19 08:25:00|30074|30067|30084|30077|30084|30077|30064|30057|70
1613723400000|2021-02-19 08:30:00|30089|30082|30076.5|30069.5|30116.5|30109.5|30076.5|30069.5|212
1613723700000|2021-02-19 08:35:00|30074|30067|30086.5|30079.5|30099|30092|30064|30057|167
1613724000000|2021-02-19 08:40:00|30084|30077|30054|30047|30094|30087|30054|30047|73
1613724300000|2021-02-19 08:45:00|30051.5|30044.5|30034|30027|30054|30047|30024|30017|84
1613724600000|2021-02-19 08:50:00|30039|30032|30069|30062|30069|30062|30036.5|30029.5|48
1613724900000|2021-02-19 08:55:00|30071.5|30064.5|30111.5|30104.5|30119|30112|30071.5|30064.5|121
1613725200000|2021-02-19 09:00:00|30109|30102|30094|30087|30119|30112|30089|30082|79
1613725500000|2021-02-19 09:05:00|30096.5|30089.5|30124|30117|30129|30122|30089|30082|137
1613725800000|2021-02-19 09:10:00|30119|30112|30149|30142|30154|30147|30114|30107|130
1613726100000|2021-02-19 09:15:00|30144|30137|30159|30152|30161.5|30154.5|30139|30132|85
1613726400000|2021-02-19 09:20:00|30161.5|30154.5|30159|30152|30169|30162|30154|30147|108
1613726700000|2021-02-19 09:25:00|30161.5|30154.5|30154|30147|30164|30157|30149|30142|33
1613727000000|2021-02-19 09:30:00|30156.5|30149.5|30189|30182|30189|30182|30154|30147|116
1613727300000|2021-02-19 09:35:00|30186.5|30179.5|30191.5|30184.5|30194|30187|30169|30162|100
1613727600000|2021-02-19 09:40:00|30189|30182|30176.5|30169.5|30194|30187|30174|30167|74
1613727900000|2021-02-19 09:45:00|30179|30172|30169|30162|30179|30172|30164|30157|62
1613728200000|2021-02-19 09:50:00|30166.5|30159.5|30159|30152|30169|30162|30154|30147|46
1613728500000|2021-02-19 09:55:00|30156.5|30149.5|30159|30152|30166.5|30159.5|30154|30147|44
1613728800000|2021-02-19 10:00:00|30164|30157|30184|30177|30186.5|30179.5|30164|30157|75
1613729100000|2021-02-19 10:05:00|30189|30182|30189|30182|30189|30182|30174|30167|121
1613729400000|2021-02-19 10:10:00|30186.5|30179.5|30189|30182|30194|30187|30144|30137|332
1613729700000|2021-02-19 10:15:00|30186.5|30179.5|30189|30182|30204|30197|30184|30177|54
1613730000000|2021-02-19 10:20:00|30191.5|30184.5|30179|30172|30191.5|30184.5|30174|30167|70
1613730300000|2021-02-19 10:25:00|30176.5|30169.5|30169|30162|30184|30177|30164|30157|12
1613730600000|2021-02-19 10:30:00|30171.5|30164.5|30159|30152|30171.5|30164.5|30159|30152|34
1613730900000|2021-02-19 10:35:00|30161.5|30154.5|30184|30177|30186.5|30179.5|30159|30152|54
1613731200000|2021-02-19 10:40:00|30186.5|30179.5|30191.5|30184.5|30194|30187|30179|30172|19
1613731500000|2021-02-19 10:45:00|30194|30187|30204|30197|30204|30197|30191.5|30184.5|64
1613731800000|2021-02-19 10:50:00|30201.5|30194.5|30199|30192|30204|30197|30194|30187|34
1613732100000|2021-02-19 10:55:00|30196.5|30189.5|30199|30192|30204|30197|30196.5|30189.5|30
1613732400000|2021-02-19 11:00:00|30201.5|30194.5|30189|30182|30209|30202|30184|30177|39
1613732700000|2021-02-19 11:05:00|30186.5|30179.5|30179|30172|30189|30182|30174|30167|25
1613733000000|2021-02-19 11:10:00|30174|30167|30166.5|30159.5|30174|30167|30164|30157|21
1613733300000|2021-02-19 11:15:00|30169|30162|30154|30147|30169|30162|30151.5|30144.5|23
1613733600000|2021-02-19 11:20:00|30156.5|30149.5|30164|30157|30166.5|30159.5|30154|30147|67
1613733900000|2021-02-19 11:25:00|30166.5|30159.5|30159|30152|30169|30162|30154|30147|68
1613734200000|2021-02-19 11:30:00|30156.5|30149.5|30139|30132|30159|30152|30129|30122|212
1613734500000|2021-02-19 11:35:00|30144|30137|30149|30142|30149|30142|30134|30127|83
1613734800000|2021-02-19 11:40:00|30146.5|30139.5|30149|30142|30149|30142|30144|30137|15
1613735100000|2021-02-19 11:45:00|30144|30137|30144|30137|30154|30147|30144|30137|27
1613735400000|2021-02-19 11:50:00|30141.5|30134.5|30129|30122|30141.5|30134.5|30124|30117|77
1613735700000|2021-02-19 11:55:00|30126.5|30119.5|30124|30117|30131.5|30124.5|30121.5|30114.5|45
1613736000000|2021-02-19 12:00:00|30126.5|30119.5|30144|30137|30149|30142|30124|30117|35
1613736300000|2021-02-19 12:05:00|30146.5|30139.5|30159|30152|30159|30152|30144|30137|33
1613736600000|2021-02-19 12:10:00|30156.5|30149.5|30164|30157|30166.5|30159.5|30154|30147|18
1613736900000|2021-02-19 12:15:00|30161.5|30154.5|30169|30162|30174|30167|30159|30152|26
1613737200000|2021-02-19 12:20:00|30171.5|30164.5|30179|30172|30184|30177|30166.5|30159.5|11
1613737500000|2021-02-19 12:25:00|30181.5|30174.5|30199|30192|30199|30192|30179|30172|58
1613737800000|2021-02-19 12:30:00|30204|30197|30199|30192|30206.5|30199.5|30189|30182|114
1613738100000|2021-02-19 12:35:00|30201.5|30194.5|30199|30192|30214|30207|30199|30192|228
1613738400000|2021-02-19 12:40:00|30196.5|30189.5|30194|30187|30199|30192|30189|30182|36
1613738700000|2021-02-19 12:45:00|30196.5|30189.5|30191.5|30184.5|30199|30192|30189|30182|19
1613739000000|2021-02-19 12:50:00|30194|30187|30201.5|30194.5|30204|30197|30194|30187|18
1613739300000|2021-02-19 12:55:00|30199|30192|30199|30192|30204|30197|30189|30182|44
1613739600000|2021-02-19 13:00:00|30201.5|30194.5|30199|30192|30204|30197|30194|30187|14
1613739900000|2021-02-19 13:05:00|30196.5|30189.5|30199|30192|30204|30197|30194|30187|23
1613740200000|2021-02-19 13:10:00|30201.5|30194.5|30209|30202|30214|30207|30199|30192|36
1613740500000|2021-02-19 13:15:00|30211.5|30204.5|30214|30207|30214|30207|30209|30202|79
1613740800000|2021-02-19 13:20:00|30211.5|30204.5|30214|30207|30219|30212|30204|30197|62
1613741100000|2021-02-19 13:25:00|30211.5|30204.5|30214|30207|30219|30212|30204|30197|197
1613741400000|2021-02-19 13:30:00|30219|30212|30234|30227|30236.5|30229.5|30216.5|30209.5|105
1613741700000|2021-02-19 13:35:00|30231.5|30224.5|30229|30222|30234|30227|30219|30212|71
1613742000000|2021-02-19 13:40:00|30231.5|30224.5|30234|30227|30239|30232|30224|30217|100
1613742300000|2021-02-19 13:45:00|30236.5|30229.5|30269|30262|30269|30262|30234|30227|196
1613742600000|2021-02-19 13:50:00|30266.5|30259.5|30239|30232|30266.5|30259.5|30239|30232|113
1613742900000|2021-02-19 13:55:00|30241.5|30234.5|30249|30242|30254|30247|30239|30232|43
1613743200000|2021-02-19 14:00:00|30246.5|30239.5|30224|30217|30249|30242|30219|30212|35
1613743500000|2021-02-19 14:05:00|30226.5|30219.5|30219|30212|30234|30227|30211.5|30204.5|90
1613743800000|2021-02-19 14:10:00|30221.5|30214.5|30234|30227|30234|30227|30219|30212|21
1613744100000|2021-02-19 14:15:00|30236.5|30229.5|30224|30217|30239|30232|30224|30217|66
1613744400000|2021-02-19 14:20:00|30221.5|30214.5|30216.5|30209.5|30224|30217|30209|30202|92
1613744700000|2021-02-19 14:25:00|30214|30207|30211.5|30204.5|30229|30222|30209|30202|102
1613745000000|2021-02-19 14:30:00|30206.5|30199.5|30211.5|30204.5|30219|30212|30199|30192|227
1613745300000|2021-02-19 14:35:00|30209|30202|30204|30197|30219|30212|30194|30187|171
1613745600000|2021-02-19 14:40:00|30201.5|30194.5|30214|30207|30214|30207|30179|30172|264
1613745900000|2021-02-19 14:45:00|30209|30202|30196.5|30189.5|30216.5|30209.5|30191.5|30184.5|94
1613746200000|2021-02-19 14:50:00|30194|30187|30216.5|30209.5|30219|30212|30184|30177|167
1613746500000|2021-02-19 14:55:00|30219|30212|30241.5|30234.5|30249|30242|30209|30202|66
1613746800000|2021-02-19 15:00:00|30244|30237|30234|30227|30249|30242|30214|30207|130
1613747100000|2021-02-19 15:05:00|30236.5|30229.5|30239|30232|30249|30242|30234|30227|70
1613747400000|2021-02-19 15:10:00|30241.5|30234.5|30224|30217|30244|30237|30219|30212|109
1613747700000|2021-02-19 15:15:00|30229|30222|30236.5|30229.5|30244|30237|30226.5|30219.5|116
1613748000000|2021-02-19 15:20:00|30239|30232|30259|30252|30264|30257|30229|30222|102
1613748300000|2021-02-19 15:25:00|30256.5|30249.5|30264|30257|30279|30272|30254|30247|260
1613748600000|2021-02-19 15:30:00|30269|30262|30249|30242|30269|30262|30234|30227|98
1613748900000|2021-02-19 15:35:00|30254|30247|30279|30272|30279|30272|30251.5|30244.5|57
1613749200000|2021-02-19 15:40:00|30281.5|30274.5|30269|30262|30289|30282|30269|30262|167
1613749500000|2021-02-19 15:45:00|30271.5|30264.5|30264|30257|30274|30267|30259|30252|48
1613749800000|2021-02-19 15:50:00|30266.5|30259.5|30279|30272|30279|30272|30266.5|30259.5|110
1613750100000|2021-02-19 15:55:00|30284|30277|30299|30292|30304|30297|30284|30277|192
1613750400000|2021-02-19 16:00:00|30304|30297|30304|30297|30309|30302|30299|30292|125
1613750700000|2021-02-19 16:05:00|30301.5|30294.5|30314|30307|30321.5|30314.5|30299|30292|128
1613751000000|2021-02-19 16:10:00|30316.5|30309.5|30304|30297|30319|30312|30299|30292|79
1613751300000|2021-02-19 16:15:00|30299|30292|30304|30297|30306.5|30299.5|30289|30282|101
1613751600000|2021-02-19 16:20:00|30306.5|30299.5|30316.5|30309.5|30319|30312|30304|30297|106
1613751900000|2021-02-19 16:25:00|30319|30312|30324|30317|30331.5|30324.5|30314|30307|90
1613752200000|2021-02-19 16:30:00|30319|30312|30304|30297|30324|30317|30299|30292|210
1613752500000|2021-02-19 16:35:00|30301.5|30294.5|30299|30292|30304|30297|30299|30292|66
1613752800000|2021-02-19 16:40:00|30301.5|30294.5|30309|30302|30319|30312|30299|30292|235
1613753100000|2021-02-19 16:45:00|30306.5|30299.5|30314|30307|30319|30312|30306.5|30299.5|62
1613753400000|2021-02-19 16:50:00|30309|30302|30316.5|30309.5|30324|30317|30306.5|30299.5|33
1613753700000|2021-02-19 16:55:00|30319|30312|30309|30302|30329|30322|30304|30297|49
1613754000000|2021-02-19 17:00:00|30306.5|30299.5|30314|30307|30314|30307|30299|30292|52
1613754300000|2021-02-19 17:05:00|30316.5|30309.5|30299|30292|30319|30312|30294|30287|100
1613754600000|2021-02-19 17:10:00|30301.5|30294.5|30294|30287|30304|30297|30289|30282|52
1613754900000|2021-02-19 17:15:00|30296.5|30289.5|30286.5|30279.5|30304|30297|30286.5|30279.5|61
1613755200000|2021-02-19 17:20:00|30284|30277|30279|30272|30294|30287|30269|30262|111
1613755500000|2021-02-19 17:25:00|30274|30267|30279|30272|30289|30282|30274|30267|85
1613755800000|2021-02-19 17:30:00|30276.5|30269.5|30264|30257|30289|30282|30259|30252|115
1613756100000|2021-02-19 17:35:00|30261.5|30254.5|30264|30257|30271.5|30264.5|30254|30247|157
1613756400000|2021-02-19 17:40:00|30261.5|30254.5|30264|30257|30269|30262|30244|30237|132
1613756700000|2021-02-19 17:45:00|30261.5|30254.5|30259|30252|30274|30267|30254|30247|84
1613757000000|2021-02-19 17:50:00|30256.5|30249.5|30236.5|30229.5|30264|30257|30229|30222|219
1613757300000|2021-02-19 17:55:00|30239|30232|30229|30222|30244|30237|30219|30212|153
1613757600000|2021-02-19 18:00:00|30226.5|30219.5|30224|30217|30249|30242|30214|30207|161
1613757900000|2021-02-19 18:05:00|30226.5|30219.5|30194|30187|30229|30222|30191.5|30184.5|112
1613758200000|2021-02-19 18:10:00|30191.5|30184.5|30201.5|30194.5|30219|30212|30186.5|30179.5|84
1613758500000|2021-02-19 18:15:00|30199|30192|30204|30197|30219|30212|30194|30187|47
1613758800000|2021-02-19 18:20:00|30206.5|30199.5|30234|30227|30234|30227|30204|30197|56
1613759100000|2021-02-19 18:25:00|30231.5|30224.5|30229|30222|30239|30232|30226.5|30219.5|47
1613759400000|2021-02-19 18:30:00|30231.5|30224.5|30219|30212|30236.5|30229.5|30209|30202|30
1613759700000|2021-02-19 18:35:00|30224|30217|30239|30232|30239|30232|30209|30202|66
1613760000000|2021-02-19 18:40:00|30236.5|30229.5|30259|30252|30259|30252|30234|30227|75
1613760300000|2021-02-19 18:45:00|30254|30247|30249|30242|30254|30247|30246.5|30239.5|14
1613760600000|2021-02-19 18:50:00|30244|30237|30259|30252|30259|30252|30239|30232|32
1613760900000|2021-02-19 18:55:00|30256.5|30249.5|30259|30252|30259|30252|30249|30242|23
1613761200000|2021-02-19 19:00:00|30256.5|30249.5|30246.5|30239.5|30261.5|30254.5|30244|30237|37
1613761500000|2021-02-19 19:05:00|30249|30242|30244|30237|30256.5|30249.5|30239|30232|28
1613761800000|2021-02-19 19:10:00|30241.5|30234.5|30246.5|30239.5|30249|30242|30236.5|30229.5|26
1613762100000|2021-02-19 19:15:00|30249|30242|30249|30242|30264|30257|30244|30237|21
1613762400000|2021-02-19 19:20:00|30246.5|30239.5|30219|30212|30249|30242|30211.5|30204.5|40
1613762700000|2021-02-19 19:25:00|30221.5|30214.5|30194|30187|30224|30217|30189|30182|124
1613763000000|2021-02-19 19:30:00|30196.5|30189.5|30204|30197|30216.5|30209.5|30194|30187|70
1613763300000|2021-02-19 19:35:00|30206.5|30199.5|30204|30197|30214|30207|30199|30192|25
1613763600000|2021-02-19 19:40:00|30201.5|30194.5|30214|30207|30216.5|30209.5|30191.5|30184.5|54
1613763900000|2021-02-19 19:45:00|30209|30202|30214|30207|30224|30217|30204|30197|61
1613764200000|2021-02-19 19:50:00|30216.5|30209.5|30214|30207|30216.5|30209.5|30199|30192|19
1613764500000|2021-02-19 19:55:00|30216.5|30209.5|30226.5|30219.5|30229|30222|30214|30207|47
1613764800000|2021-02-19 20:00:00|30224|30217|30224|30217|30234|30227|30219|30212|51
1613765100000|2021-02-19 20:05:00|30221.5|30214.5|30214|30207|30221.5|30214.5|30204|30197|29
1613765400000|2021-02-19 20:10:00|30211.5|30204.5|30231.5|30224.5|30244|30237|30211.5|30204.5|91
1613765700000|2021-02-19 20:15:00|30229|30222|30221.5|30214.5|30236.5|30229.5|30219|30212|78
1613766000000|2021-02-19 20:20:00|30224|30217|30209|30202|30224|30217|30209|30202|68
1613766300000|2021-02-19 20:25:00|30211.5|30204.5|30204|30197|30219|30212|30194|30187|202
1613766600000|2021-02-19 20:30:00|30201.5|30194.5|30219|30212|30229|30222|30199|30192|47
1613766900000|2021-02-19 20:35:00|30221.5|30214.5|30239|30232|30239|30232|30221.5|30214.5|24
1613767200000|2021-02-19 20:40:00|30236.5|30229.5|30211.5|30204.5|30236.5|30229.5|30211.5|30204.5|53
1613767500000|2021-02-19 20:45:00|30209|30202|30234|30227|30249|30242|30209|30202|299
1613767800000|2021-02-19 20:50:00|30231.5|30224.5|30209|30202|30236.5|30229.5|30209|30202|164
1613768100000|2021-02-19 20:55:00|30211.5|30204.5|30216.5|30209.5|30219|30212|30191.5|30184.5|265
1613768400000|2021-02-19 21:00:00|30214|30207|30201.5|30194.5|30216.5|30209.5|30194|30187|61
1613768700000|2021-02-19 21:05:00|30199|30192|30181.5|30174.5|30204|30197|30176.5|30169.5|76
1613769000000|2021-02-19 21:10:00|30184|30177|30190.5|30175.5|30195.5|30184.5|30179|30172|32
1613769300000|2021-02-19 21:15:00|30193|30178|30195.5|30180.5|30198|30183|30193|30178|3
1613769600000|2021-02-19 21:20:00|30198|30183|30198|30183|30198|30183|30193|30178|5
1613770200000|2021-02-19 21:30:00|30195.5|30180.5|30190.5|30175.5|30195.5|30180.5|30180.5|30165.5|11
1613770500000|2021-02-19 21:35:00|30188|30173|30195.5|30180.5|30195.5|30180.5|30188|30173|3
1613770800000|2021-02-19 21:40:00|30193|30178|30195.5|30180.5|30198|30183|30185.5|30170.5|9
1613771100000|2021-02-19 21:45:00|30198|30183|30190.5|30175.5|30198|30183|30188|30173|11
1613771400000|2021-02-19 21:50:00|30188|30173|30190.5|30175.5|30190.5|30175.5|30185.5|30170.5|20
1613771700000|2021-02-19 21:55:00|30193|30178|30189.8|30159.8|30193.7|30178|30173|30158|23
1613948400000|2021-02-21 23:00:00|30248|30233|30293|30278|30300.5|30285.5|30248|30233|208
1613948700000|2021-02-21 23:05:00|30290.5|30275.5|30285.5|30270.5|30295.5|30280.5|30278|30263|51
1613949000000|2021-02-21 23:10:00|30283|30268|30268|30253|30285.5|30270.5|30263|30248|49
1613949300000|2021-02-21 23:15:00|30265.5|30250.5|30215.5|30200.5|30265.5|30250.5|30213|30198|81
1613949600000|2021-02-21 23:20:00|30218|30203|30230.5|30215.5|30238|30223|30218|30203|47
1613949900000|2021-02-21 23:25:00|30228|30213|30188|30173|30228|30213|30185.5|30170.5|55
1613950200000|2021-02-21 23:30:00|30190.5|30175.5|30229|30222|30234|30227|30189|30175.5|17200
1613950500000|2021-02-21 23:35:00|30224|30217|30244|30237|30249|30242|30214|30207|197
1613950800000|2021-02-21 23:40:00|30246.5|30239.5|30259|30252|30264|30257|30234|30227|198
1613951100000|2021-02-21 23:45:00|30261.5|30254.5|30294|30287|30299|30292|30254|30247|366
1613951400000|2021-02-21 23:50:00|30291.5|30284.5|30294|30287|30299|30292|30269|30262|170
1613951700000|2021-02-21 23:55:00|30299|30292|30304|30297|30314|30307|30294|30287|355
1613952000000|2021-02-22 00:00:00|30309|30302|30374|30367|30399|30392|30299|30292|1805
1613952300000|2021-02-22 00:05:00|30376.5|30369.5|30311.5|30304.5|30399|30392|30304|30297|1438
1613952600000|2021-02-22 00:10:00|30309|30302|30334|30327|30354|30347|30306.5|30299.5|868
1613952900000|2021-02-22 00:15:00|30339|30332|30374|30367|30374|30367|30326.5|30319.5|640
1613953200000|2021-02-22 00:20:00|30369|30362|30369|30362|30394|30387|30349|30342|429
1613953500000|2021-02-22 00:25:00|30371.5|30364.5|30339|30332|30374|30367|30334|30327|229
1613953800000|2021-02-22 00:30:00|30341.5|30334.5|30381.5|30374.5|30389|30382|30336.5|30329.5|328
1613954100000|2021-02-22 00:35:00|30379|30372|30414|30407|30419|30412|30379|30372|724
1613954400000|2021-02-22 00:40:00|30419|30412|30409|30402|30424|30417|30389|30382|397
1613954700000|2021-02-22 00:45:00|30406.5|30399.5|30384|30377|30419|30412|30379|30372|374
1613955000000|2021-02-22 00:50:00|30379|30372|30379|30372|30394|30387|30369|30362|349
1613955300000|2021-02-22 00:55:00|30381.5|30374.5|30409|30402|30424|30417|30381.5|30374.5|409
1613955600000|2021-02-22 01:00:00|30404|30397|30449|30442|30454|30447|30404|30397|778
1613955900000|2021-02-22 01:05:00|30454|30447|30461.5|30454.5|30469|30462|30434|30427|642
1613956200000|2021-02-22 01:10:00|30459|30452|30429|30422|30469|30462|30429|30422|693
1613956500000|2021-02-22 01:15:00|30431.5|30424.5|30444|30437|30459|30452|30431.5|30424.5|414
1613956800000|2021-02-22 01:20:00|30449|30442|30444|30437|30459|30452|30439|30432|359
1613957100000|2021-02-22 01:25:00|30446.5|30439.5|30419|30412|30449|30442|30404|30397|327
1613957400000|2021-02-22 01:30:00|30416.5|30409.5|30394|30387|30416.5|30409.5|30389|30382|366
1613957700000|2021-02-22 01:35:00|30391.5|30384.5|30374|30367|30399|30392|30369|30362|315
1613958000000|2021-02-22 01:40:00|30371.5|30364.5|30366.5|30359.5|30394|30387|30361.5|30354.5|252
1613958300000|2021-02-22 01:45:00|30364|30357|30354|30347|30374|30367|30339|30332|285
1613958600000|2021-02-22 01:50:00|30351.5|30344.5|30329.1|30322.1|30369.1|30362.1|30324.1|30317.1|303
1613958900000|2021-02-22 01:55:00|30331.6|30324.6|30334.1|30327.1|30349.1|30342.1|30314.1|30307.1|719
1613959200000|2021-02-22 02:00:00|30331.6|30324.6|30359.1|30352.1|30359.1|30352.1|30329.1|30322.1|220
1613959500000|2021-02-22 02:05:00|30356.6|30349.6|30359.1|30352.1|30364.1|30357.1|30334.1|30327.1|190
1613959800000|2021-02-22 02:10:00|30356.6|30349.6|30364.1|30357.1|30374.1|30367.1|30341.6|30334.6|272
1613960100000|2021-02-22 02:15:00|30361.6|30354.6|30374.1|30367.1|30379.1|30372.1|30354.1|30347.1|245
1613960400000|2021-02-22 02:20:00|30376.6|30369.6|30349.1|30342.1|30379.1|30372.1|30344.1|30337.1|172
1613960700000|2021-02-22 02:25:00|30346.6|30339.6|30254.1|30247.1|30346.6|30339.6|30239.1|30232.1|1329
1613961000000|2021-02-22 02:30:00|30244.1|30237.1|30239.1|30232.1|30264.1|30257.1|30229.1|30222.1|879
1613961300000|2021-02-22 02:35:00|30236.6|30229.6|30249.1|30242.1|30261.6|30254.6|30234.1|30227.1|236
1613961600000|2021-02-22 02:40:00|30246.6|30239.6|30219.1|30212.1|30251.6|30244.6|30214.1|30207.1|280
1613961900000|2021-02-22 02:45:00|30221.6|30214.6|30184.1|30177.1|30224.1|30217.1|30166.6|30159.6|420
1613962200000|2021-02-22 02:50:00|30181.6|30174.6|30179.1|30172.1|30189.1|30182.1|30164.1|30157.1|370
1613962500000|2021-02-22 02:55:00|30174.1|30167.1|30199.1|30192.1|30204.1|30197.1|30169.1|30162.1|196
1613962800000|2021-02-22 03:00:00|30196.6|30189.6|30209.1|30202.1|30214.1|30207.1|30191.6|30184.6|184
1613963100000|2021-02-22 03:05:00|30206.6|30199.6|30204.1|30197.1|30214.1|30207.1|30189.1|30182.1|155
1613963400000|2021-02-22 03:10:00|30201.6|30194.6|30214.1|30207.1|30214.1|30207.1|30194.1|30187.1|168
1613963700000|2021-02-22 03:15:00|30211.6|30204.6|30204.1|30197.1|30229.1|30222.1|30204.1|30197.1|179
1613964000000|2021-02-22 03:20:00|30201.6|30194.6|30204.1|30197.1|30206.6|30199.6|30189.1|30182.1|122
1613964300000|2021-02-22 03:25:00|30201.6|30194.6|30209.1|30202.1|30219.1|30212.1|30199.1|30192.1|64
1613964600000|2021-02-22 03:30:00|30206.6|30199.6|30104.1|30097.1|30206.6|30199.6|30094.1|30087.1|1441
1613964900000|2021-02-22 03:35:00|30106.6|30099.6|30166.6|30159.6|30184.1|30177.1|30104.1|30097.1|368
1613965200000|2021-02-22 03:40:00|30169.1|30162.1|30186.6|30179.6|30189.1|30182.1|30149.1|30142.1|253
1613965500000|2021-02-22 03:45:00|30189.1|30182.1|30204.1|30197.1|30211.6|30204.6|30171.6|30164.6|281
1613965800000|2021-02-22 03:50:00|30201.6|30194.6|30186.6|30179.6|30209.1|30202.1|30176.6|30169.6|246
1613966100000|2021-02-22 03:55:00|30189.1|30182.1|30209.1|30202.1|30224.1|30217.1|30184.1|30177.1|318
1613966400000|2021-02-22 04:00:00|30211.6|30204.6|30239.1|30232.1|30246.6|30239.6|30209.1|30202.1|318
1613966700000|2021-02-22 04:05:00|30244.1|30237.1|30259.1|30252.1|30266.6|30259.6|30239.1|30232.1|507
1613967000000|2021-02-22 04:10:00|30261.6|30254.6|30279.1|30272.1|30284.1|30277.1|30259.1|30252.1|272
1613967300000|2021-02-22 04:15:00|30281.6|30274.6|30284.1|30277.1|30296.6|30289.6|30264.1|30257.1|246
1613967600000|2021-02-22 04:20:00|30286.6|30279.6|30279.1|30272.1|30294.1|30287.1|30274.1|30267.1|175
1613967900000|2021-02-22 04:25:00|30276.6|30269.6|30274.1|30267.1|30284.1|30277.1|30259.1|30252.1|262
1613968200000|2021-02-22 04:30:00|30276.6|30269.6|30304.1|30297.1|30321.6|30314.6|30276.6|30269.6|439
1613968500000|2021-02-22 04:35:00|30301.6|30294.6|30264.1|30257.1|30304.1|30297.1|30259.1|30252.1|177
1613968800000|2021-02-22 04:40:00|30261.6|30254.6|30239.1|30232.1|30269.1|30262.1|30239.1|30232.1|330
1613969100000|2021-02-22 04:45:00|30241.6|30234.6|30239.1|30232.1|30266.6|30259.6|30234.1|30227.1|127
1613969400000|2021-02-22 04:50:00|30236.6|30229.6|30249.1|30242.1|30254.1|30247.1|30234.1|30227.1|116
1613969700000|2021-02-22 04:55:00|30251.6|30244.6|30249.1|30242.1|30259.1|30252.1|30239.1|30232.1|83
1613970000000|2021-02-22 05:00:00|30251.6|30244.6|30234.1|30227.1|30269.1|30262.1|30224.1|30217.1|283
1613970300000|2021-02-22 05:05:00|30236.6|30229.6|30241.6|30234.6|30249.1|30242.1|30224.1|30217.1|367
1613970600000|2021-02-22 05:10:00|30244.1|30237.1|30224.1|30217.1|30249.1|30242.1|30224.1|30217.1|258
1613970900000|2021-02-22 05:15:00|30221.6|30214.6|30234.1|30227.1|30234.1|30227.1|30209.1|30202.1|351
1613971200000|2021-02-22 05:20:00|30231.6|30224.6|30259.1|30252.1|30274.1|30267.1|30224.1|30217.1|373
1613971500000|2021-02-22 05:25:00|30264.1|30257.1|30254.1|30247.1|30264.1|30257.1|30234.1|30227.1|319
1613971800000|2021-02-22 05:30:00|30256.6|30249.6|30256.6|30249.6|30271.6|30264.6|30249.1|30242.1|365
1613972100000|2021-02-22 05:35:00|30254.1|30247.1|30249.1|30242.1|30264.1|30257.1|30236.6|30229.6|211
1613972400000|2021-02-22 05:40:00|30244.1|30237.1|30209.1|30202.1|30249.1|30242.1|30209.1|30202.1|279
1613972700000|2021-02-22 05:45:00|30211.6|30204.6|30184.1|30177.1|30219.1|30212.1|30179.1|30172.1|509
1613973000000|2021-02-22 05:50:00|30181.6|30174.6|30179.1|30172.1|30189.1|30182.1|30169.1|30162.1|407
1613973300000|2021-02-22 05:55:00|30174.1|30167.1|30169.1|30162.1|30189.1|30182.1|30164.1|30157.1|1095
1613973600000|2021-02-22 06:00:00|30174.1|30167.1|30204.1|30197.1|30204.1|30197.1|30154.1|30147.1|2115
1613973900000|2021-02-22 06:05:00|30199.1|30192.1|30204.1|30197.1|30214.1|30207.1|30189.1|30182.1|1295
1613974200000|2021-02-22 06:10:00|30199.1|30192.1|30189.1|30182.1|30239.1|30232.1|30184.1|30177.1|825
1613974500000|2021-02-22 06:15:00|30191.6|30184.6|30201.6|30194.6|30204.1|30197.1|30179.1|30172.1|227
1613974800000|2021-02-22 06:20:00|30204.1|30197.1|30194.1|30187.1|30204.1|30197.1|30186.6|30179.6|62
1613975100000|2021-02-22 06:25:00|30191.6|30184.6|30201.6|30194.6|30204.1|30197.1|30189.1|30182.1|26
1613975400000|2021-02-22 06:30:00|30199.1|30192.1|30214.1|30207.1|30219.1|30212.1|30199.1|30192.1|63
1613975700000|2021-02-22 06:35:00|30216.6|30209.6|30229.1|30222.1|30229.1|30222.1|30214.1|30207.1|10
1613976000000|2021-02-22 06:40:00|30234.1|30227.1|30236.6|30229.6|30241.6|30234.6|30234.1|30227.1|49
1613976300000|2021-02-22 06:45:00|30234.1|30227.1|30241.6|30234.6|30241.6|30234.6|30234.1|30227.1|13
1613976600000|2021-02-22 06:50:00|30239.1|30232.1|30234.1|30227.1|30244.1|30237.1|30231.6|30224.6|106
1613976900000|2021-02-22 06:55:00|30229.1|30222.1|30229.1|30222.1|30236.6|30229.6|30229.1|30222.1|19
1613977200000|2021-02-22 07:00:00|30224.1|30217.1|30206.6|30199.6|30234.1|30227.1|30204.1|30197.1|51
1613977500000|2021-02-22 07:05:00|30204.1|30197.1|30154.1|30147.1|30206.6|30199.6|30154.1|30147.1|110
1613977800000|2021-02-22 07:10:00|30149.1|30142.1|30161.6|30154.6|30161.6|30154.6|30146.6|30139.6|56
1613978100000|2021-02-22 07:15:00|30159.1|30152.1|30124.1|30117.1|30161.6|30154.6|30124.1|30117.1|184
1613978400000|2021-02-22 07:20:00|30126.6|30119.6|30116.6|30109.6|30126.6|30119.6|30106.6|30099.6|126
1613978700000|2021-02-22 07:25:00|30114.1|30107.1|30114.1|30107.1|30121.6|30114.6|30104.1|30097.1|163
1613979000000|2021-02-22 07:30:00|30111.6|30104.6|30121.6|30114.6|30131.6|30124.6|30096.6|30089.6|134
1613979300000|2021-02-22 07:35:00|30119.1|30112.1|30101.6|30094.6|30131.6|30124.6|30091.6|30084.6|97
1613979600000|2021-02-22 07:40:00|30104.1|30097.1|30131.6|30124.6|30131.6|30124.6|30076.6|30069.6|131
1613979900000|2021-02-22 07:45:00|30126.6|30119.6|30114.1|30107.1|30129.1|30122.1|30099.1|30092.1|58
1613980200000|2021-02-22 07:50:00|30116.6|30109.6|30109.1|30102.1|30119.1|30112.1|30081.6|30074.6|148
1613980500000|2021-02-22 07:55:00|30111.6|30104.6|30124.1|30117.1|30129.1|30122.1|30104.1|30097.1|46
1613980800000|2021-02-22 08:00:00|30126.6|30119.6|30099.1|30092.1|30129.1|30122.1|30079.1|30072.1|214
1613981100000|2021-02-22 08:05:00|30094.1|30087.1|30131.6|30124.6|30134.1|30127.1|30074.1|30067.1|189
1613981400000|2021-02-22 08:10:00|30134.1|30127.1|30091.6|30084.6|30134.1|30127.1|30074.1|30067.1|203
1613981700000|2021-02-22 08:15:00|30089.1|30082.1|30064.1|30057.1|30094.1|30087.1|30059.1|30052.1|175
1613982000000|2021-02-22 08:20:00|30074.1|30067.1|30049.1|30042.1|30079.1|30072.1|30046.6|30039.6|186
1613982300000|2021-02-22 08:25:00|30046.6|30039.6|30044.1|30037.1|30076.6|30069.6|30039.1|30032.1|260
1613982600000|2021-02-22 08:30:00|30041.6|30034.6|30029.1|30022.1|30044.1|30037.1|30011.6|30004.6|536
1613982900000|2021-02-22 08:35:00|30024.1|30017.1|30049.1|30042.1|30049.1|30042.1|30009.1|30002.1|480
1613983200000|2021-02-22 08:40:00|30046.6|30039.6|30009.1|30002.1|30046.6|30039.6|29984.1|29977.1|470
1613983500000|2021-02-22 08:45:00|30011.6|30004.6|30014.1|30007.1|30029.1|30022.1|29996.6|29989.6|137
1613983800000|2021-02-22 08:50:00|30016.6|30009.6|30026.6|30019.6|30034.1|30027.1|29999.1|29992.1|157
1613984100000|2021-02-22 08:55:00|30024.1|30017.1|30034.1|30027.1|30039.1|30032.1|30004.1|29997.1|109
1613984400000|2021-02-22 09:00:00|30036.6|30029.6|30054.1|30047.1|30059.1|30052.1|30029.1|30022.1|151
1613984700000|2021-02-22 09:05:00|30051.6|30044.6|30059.1|30052.1|30069.1|30062.1|30039.1|30032.1|127
1613985000000|2021-02-22 09:10:00|30061.6|30054.6|30074.1|30067.1|30091.6|30084.6|30059.1|30052.1|312
1613985300000|2021-02-22 09:15:00|30079.1|30072.1|30094.1|30087.1|30099.1|30092.1|30066.6|30059.6|85
1613985600000|2021-02-22 09:20:00|30096.6|30089.6|30086.6|30079.6|30104.1|30097.1|30079.1|30072.1|52
1613985900000|2021-02-22 09:25:00|30084.1|30077.1|30064.1|30057.1|30089.1|30082.1|30059.1|30052.1|95
1613986200000|2021-02-22 09:30:00|30066.6|30059.6|30059.1|30052.1|30074.1|30067.1|30054.1|30047.1|47
1613986500000|2021-02-22 09:35:00|30054.1|30047.1|30064.1|30057.1|30064.1|30057.1|30046.6|30039.6|64
1613986800000|2021-02-22 09:40:00|30066.6|30059.6|30041.6|30034.6|30066.6|30059.6|30036.6|30029.6|44
1613987100000|2021-02-22 09:45:00|30039.1|30032.1|30059.1|30052.1|30064.1|30057.1|30034.1|30027.1|54
1613987400000|2021-02-22 09:50:00|30061.6|30054.6|30069.1|30062.1|30069.1|30062.1|30049.1|30042.1|71
1613987700000|2021-02-22 09:55:00|30066.6|30059.6|30076.6|30069.6|30084.1|30077.1|30059.1|30052.1|192
1613988000000|2021-02-22 10:00:00|30079.1|30072.1|30094.1|30087.1|30094.1|30087.1|30074.1|30067.1|93
1613988300000|2021-02-22 10:05:00|30096.6|30089.6|30094.1|30087.1|30099.1|30092.1|30089.1|30082.1|73
1613988600000|2021-02-22 10:10:00|30091.6|30084.6|30084.1|30077.1|30094.1|30087.1|30076.6|30069.6|26
1613988900000|2021-02-22 10:15:00|30081.6|30074.6|30074.1|30067.1|30094.1|30087.1|30074.1|30067.1|74
1613989200000|2021-02-22 10:20:00|30079.1|30072.1|30079.1|30072.1|30079.1|30072.1|30069.1|30062.1|153
1613989500000|2021-02-22 10:25:00|30081.6|30074.6|30091.6|30084.6|30096.6|30089.6|30076.6|30069.6|44
1613989800000|2021-02-22 10:30:00|30094.1|30087.1|30101.6|30094.6|30109.1|30102.1|30089.1|30082.1|77
1613990100000|2021-02-22 10:35:00|30099.1|30092.1|30099.1|30092.1|30104.1|30097.1|30081.6|30074.6|81
1613990400000|2021-02-22 10:40:00|30101.6|30094.6|30094.1|30087.1|30106.6|30099.6|30086.6|30079.6|96
1613990700000|2021-02-22 10:45:00|30096.6|30089.6|30094.1|30087.1|30096.6|30089.6|30084.1|30077.1|31
1613991000000|2021-02-22 10:50:00|30091.6|30084.6|30079.1|30072.1|30094.1|30087.1|30079.1|30072.1|19
1613991300000|2021-02-22 10:55:00|30081.6|30074.6|30084.1|30077.1|30094.1|30087.1|30079.1|30072.1|19
1613991600000|2021-02-22 11:00:00|30086.6|30079.6|30109.1|30102.1|30111.6|30104.6|30084.1|30077.1|59
1613991900000|2021-02-22 11:05:00|30111.6|30104.6|30104.1|30097.1|30114.1|30107.1|30099.1|30092.1|19
1613992200000|2021-02-22 11:10:00|30101.6|30094.6|30084.1|30077.1|30104.1|30097.1|30084.1|30077.1|19
1613992500000|2021-02-22 11:15:00|30089.1|30082.1|30114.1|30107.1|30114.1|30107.1|30089.1|30082.1|74
1613992800000|2021-02-22 11:20:00|30109.1|30102.1|30114.1|30107.1|30119.1|30112.1|30096.6|30089.6|28
1613993100000|2021-02-22 11:25:00|30119.1|30112.1|30086.6|30079.6|30119.1|30112.1|30079.1|30072.1|46
1613993400000|2021-02-22 11:30:00|30089.1|30082.1|30069.1|30062.1|30094.1|30087.1|30064.1|30057.1|31
1613993700000|2021-02-22 11:35:00|30066.6|30059.6|30059.1|30052.1|30069.1|30062.1|30054.1|30047.1|119
1613994000000|2021-02-22 11:40:00|30061.6|30054.6|30074.1|30067.1|30074.1|30067.1|30059.1|30052.1|85
1613994300000|2021-02-22 11:45:00|30071.6|30064.6|30074.1|30067.1|30089.1|30082.1|30066.6|30059.6|173
1613994600000|2021-02-22 11:50:00|30071.6|30064.6|30074.1|30067.1|30084.1|30077.1|30071.6|30064.6|30
1613994900000|2021-02-22 11:55:00|30071.6|30064.6|30086.6|30079.6|30091.6|30084.6|30069.1|30062.1|44
1613995200000|2021-02-22 12:00:00|30089.1|30082.1|30101.6|30094.6|30109.1|30102.1|30089.1|30082.1|54
1613995500000|2021-02-22 12:05:00|30099.1|30092.1|30094.1|30087.1|30101.6|30094.6|30084.1|30077.1|18
1613995800000|2021-02-22 12:10:00|30089.1|30082.1|30084.1|30077.1|30094.1|30087.1|30079.1|30072.1|45
1613996100000|2021-02-22 12:15:00|30086.6|30079.6|30094.1|30087.1|30099.1|30092.1|30084.1|30077.1|32
1613996400000|2021-02-22 12:20:00|30091.6|30084.6|30084.1|30077.1|30099.1|30092.1|30081.6|30074.6|17
1613996700000|2021-02-22 12:25:00|30086.6|30079.6|30094.1|30087.1|30096.6|30089.6|30084.1|30077.1|43
1613997000000|2021-02-22 12:30:00|30091.6|30084.6|30081.6|30074.6|30094.1|30087.1|30081.6|30074.6|11
1613997300000|2021-02-22 12:35:00|30084.1|30077.1|30079.1|30072.1|30091.6|30084.6|30076.6|30069.6|20
1613997600000|2021-02-22 12:40:00|30076.6|30069.6|30049.1|30042.1|30079.1|30072.1|30046.6|30039.6|110
1613997900000|2021-02-22 12:45:00|30051.6|30044.6|30049.1|30042.1|30059.1|30052.1|30049.1|30042.1|100
1613998200000|2021-02-22 12:50:00|30046.6|30039.6|30059.1|30052.1|30061.6|30054.6|30036.6|30029.6|79
1613998500000|2021-02-22 12:55:00|30056.6|30049.6|30059.1|30052.1|30066.6|30059.6|30054.1|30047.1|69
1613998800000|2021-02-22 13:00:00|30056.6|30049.6|30064.1|30057.1|30064.1|30057.1|30049.1|30042.1|54
1613999100000|2021-02-22 13:05:00|30061.6|30054.6|30051.6|30044.6|30069.1|30062.1|30049.1|30042.1|106
1613999400000|2021-02-22 13:10:00|30049.1|30042.1|30029.1|30022.1|30049.1|30042.1|30024.1|30017.1|108
1613999700000|2021-02-22 13:15:00|30026.6|30019.6|30016.6|30009.6|30034.1|30027.1|30009.1|30002.1|127
1614000000000|2021-02-22 13:20:00|30014.1|30007.1|30029.1|30022.1|30029.1|30022.1|30004.1|29997.1|44
1614000300000|2021-02-22 13:25:00|30026.6|30019.6|30024.1|30017.1|30031.6|30024.6|30009.1|30002.1|40
1614000600000|2021-02-22 13:30:00|30021.6|30014.6|30051.6|30044.6|30054.1|30047.1|30021.6|30014.6|95
1614000900000|2021-02-22 13:35:00|30049.1|30042.1|30059.1|30052.1|30066.6|30059.6|30049.1|30042.1|328
1614001200000|2021-02-22 13:40:00|30064.1|30057.1|30044.1|30037.1|30064.1|30057.1|30044.1|30037.1|68
1614001500000|2021-02-22 13:45:00|30046.6|30039.6|30049.1|30042.1|30059.1|30052.1|30039.1|30032.1|22
1614001800000|2021-02-22 13:50:00|30044.1|30037.1|30054.1|30047.1|30064.1|30057.1|30039.1|30032.1|138
1614002100000|2021-02-22 13:55:00|30056.6|30049.6|30044.1|30037.1|30059.1|30052.1|30044.1|30037.1|29
1614002400000|2021-02-22 14:00:00|30046.6|30039.6|30029.1|30022.1|30046.6|30039.6|30029.1|30022.1|37
1614002700000|2021-02-22 14:05:00|30026.6|30019.6|30026.6|30019.6|30036.6|30029.6|30024.1|30017.1|40
1614003000000|2021-02-22 14:10:00|30024.1|30017.1|30024.1|30017.1|30029.1|30022.1|30019.1|30012.1|27
1614003300000|2021-02-22 14:15:00|30021.6|30014.6|30004.1|29997.1|30029.1|30022.1|29991.6|29984.6|158
1614003600000|2021-02-22 14:20:00|30001.6|29994.6|30024.1|30017.1|30024.1|30017.1|30001.6|29994.6|59
1614003900000|2021-02-22 14:25:00|30019.1|30012.1|30036.6|30029.6|30039.1|30032.1|30019.1|30012.1|75
1614004200000|2021-02-22 14:30:00|30039.1|30032.1|30021.6|30014.6|30061.6|30054.6|30014.1|30007.1|335
1614004500000|2021-02-22 14:35:00|30019.1|30012.1|30051.6|30044.6|30071.6|30064.6|30014.1|30007.1|240
1614004800000|2021-02-22 14:40:00|30049.1|30042.1|30054.1|30047.1|30056.6|30049.6|30019.1|30012.1|211
1614005100000|2021-02-22 14:45:00|30059.1|30052.1|30066.6|30059.6|30071.6|30064.6|30046.6|30039.6|255
1614005400000|2021-02-22 14:50:00|30069.1|30062.1|30059.1|30052.1|30069.1|30062.1|30044.1|30037.1|102
1614005700000|2021-02-22 14:55:00|30061.6|30054.6|30059.1|30052.1|30069.1|30062.1|30039.1|30032.1|253
1614006000000|2021-02-22 15:00:00|30061.6|30054.6|30059.1|30052.1|30069.1|30062.1|30046.6|30039.6|347
1614006300000|2021-02-22 15:05:00|30061.6|30054.6|30066.6|30059.6|30074.1|30067.1|30051.6|30044.6|159
1614006600000|2021-02-22 15:10:00|30064.1|30057.1|30071.6|30064.6|30089.1|30082.1|30064.1|30057.1|160
1614006900000|2021-02-22 15:15:00|30069.1|30062.1|30019.1|30012.1|30069.1|30062.1|30014.1|30007.1|212
1614007200000|2021-02-22 15:20:00|30016.6|30009.6|30019.1|30012.1|30034.1|30027.1|30014.1|30007.1|149
1614007500000|2021-02-22 15:25:00|30024.1|30017.1|30039.1|30032.1|30039.1|30032.1|30014.1|30007.1|48
1614007800000|2021-02-22 15:30:00|30036.6|30029.6|30036.6|30029.6|30041.6|30034.6|30024.1|30017.1|99
1614008100000|2021-02-22 15:35:00|30039.1|30032.1|30049.1|30042.1|30054.1|30047.1|30029.1|30022.1|177
1614008400000|2021-02-22 15:40:00|30044.1|30037.1|30081.6|30074.6|30081.6|30074.6|30039.1|30032.1|327
1614008700000|2021-02-22 15:45:00|30079.1|30072.1|30076.6|30069.6|30081.6|30074.6|30069.1|30062.1|92
1614009000000|2021-02-22 15:50:00|30079.1|30072.1|30049.1|30042.1|30079.1|30072.1|30044.1|30037.1|171
1614009300000|2021-02-22 15:55:00|30046.6|30039.6|30074.1|30067.1|30074.1|30067.1|30044.1|30037.1|335
1614009600000|2021-02-22 16:00:00|30069.1|30062.1|30064.1|30057.1|30079.1|30072.1|30064.1|30057.1|162
1614009900000|2021-02-22 16:05:00|30061.6|30054.6|30071.6|30064.6|30084.1|30077.1|30054.1|30047.1|67
1614010200000|2021-02-22 16:10:00|30074.1|30067.1|30089.1|30082.1|30089.1|30082.1|30049.1|30042.1|86
1614010500000|2021-02-22 16:15:00|30086.6|30079.6|30101.6|30094.6|30104.1|30097.1|30076.6|30069.6|89
1614010800000|2021-02-22 16:20:00|30104.1|30097.1|30114.1|30107.1|30124.1|30117.1|30099.1|30092.1|98
1614011100000|2021-02-22 16:25:00|30116.6|30109.6|30109.1|30102.1|30124.1|30117.1|30109.1|30102.1|92
1614011400000|2021-02-22 16:30:00|30114.1|30107.1|30104.1|30097.1|30114.1|30107.1|30094.1|30087.1|92
1614011700000|2021-02-22 16:35:00|30101.6|30094.6|30124.1|30117.1|30134.1|30127.1|30099.1|30092.1|190
1614012000000|2021-02-22 16:40:00|30129.1|30122.1|30121.6|30114.6|30134.1|30127.1|30114.1|30107.1|158
1614012300000|2021-02-22 16:45:00|30119.1|30112.1|30124.1|30117.1|30134.1|30127.1|30114.1|30107.1|106
1614012600000|2021-02-22 16:50:00|30129.1|30122.1|30124.1|30117.1|30139.1|30132.1|30119.1|30112.1|43
1614012900000|2021-02-22 16:55:00|30126.6|30119.6|30131.6|30124.6|30134.1|30127.1|30119.1|30112.1|60
1614013200000|2021-02-22 17:00:00|30129.1|30122.1|30119.1|30112.1|30131.6|30124.6|30109.1|30102.1|15
1614013500000|2021-02-22 17:05:00|30116.6|30109.6|30109.1|30102.1|30124.1|30117.1|30101.6|30094.6|103
1614013800000|2021-02-22 17:10:00|30106.6|30099.6|30099.1|30092.1|30109.1|30102.1|30089.1|30082.1|508
1614014100000|2021-02-22 17:15:00|30096.6|30089.6|30094.1|30087.1|30099.1|30092.1|30089.1|30082.1|162
1614014400000|2021-02-22 17:20:00|30091.6|30084.6|30089.1|30082.1|30104.1|30097.1|30086.6|30079.6|181
1614014700000|2021-02-22 17:25:00|30086.6|30079.6|30096.6|30089.6|30109.1|30102.1|30084.1|30077.1|127
1614015000000|2021-02-22 17:30:00|30094.1|30087.1|30109.1|30102.1|30109.1|30102.1|30089.1|30082.1|53
1614015300000|2021-02-22 17:35:00|30111.6|30104.6|30114.1|30107.1|30119.1|30112.1|30104.1|30097.1|70
1614015600000|2021-02-22 17:40:00|30116.6|30109.6|30121.6|30114.6|30124.1|30117.1|30114.1|30107.1|31
1614015900000|2021-02-22 17:45:00|30124.1|30117.1|30119.1|30112.1|30126.6|30119.6|30116.6|30109.6|28
1614016200000|2021-02-22 17:50:00|30121.6|30114.6|30131.6|30124.6|30131.6|30124.6|30119.1|30112.1|39
1614016500000|2021-02-22 17:55:00|30129.1|30122.1|30136.6|30129.6|30141.6|30134.6|30124.1|30117.1|160
1614016800000|2021-02-22 18:00:00|30139.1|30132.1|30129.1|30122.1|30139.1|30132.1|30129.1|30122.1|135
1614017100000|2021-02-22 18:05:00|30124.1|30117.1|30124.1|30117.1|30124.1|30117.1|30119.1|30112.1|89
1614017400000|2021-02-22 18:10:00|30126.6|30119.6|30124.1|30117.1|30129.1|30122.1|30119.1|30112.1|47
1614017700000|2021-02-22 18:15:00|30126.6|30119.6|30134.1|30127.1|30134.1|30127.1|30124.1|30117.1|11
1614018000000|2021-02-22 18:20:00|30136.6|30129.6|30134.1|30127.1|30144.1|30137.1|30134.1|30127.1|105
1614018300000|2021-02-22 18:25:00|30136.6|30129.6|30146.6|30139.6|30146.6|30139.6|30134.1|30127.1|11
1614018600000|2021-02-22 18:30:00|30144.1|30137.1|30169.1|30162.1|30169.1|30162.1|30144.1|30137.1|262
1614018900000|2021-02-22 18:35:00|30164.1|30157.1|30171.6|30164.6|30174.1|30167.1|30164.1|30157.1|145
1614019200000|2021-02-22 18:40:00|30169.1|30162.1|30174.1|30167.1|30176.6|30169.6|30164.1|30157.1|28
1614019500000|2021-02-22 18:45:00|30171.6|30164.6|30174.1|30167.1|30176.6|30169.6|30164.1|30157.1|19
1614019800000|2021-02-22 18:50:00|30176.6|30169.6|30176.6|30169.6|30179.1|30172.1|30169.1|30162.1|35
1614020100000|2021-02-22 18:55:00|30179.1|30172.1|30174.1|30167.1|30184.1|30177.1|30174.1|30167.1|15
1614020400000|2021-02-22 19:00:00|30176.6|30169.6|30169.1|30162.1|30179.1|30172.1|30169.1|30162.1|139
1614020700000|2021-02-22 19:05:00|30171.6|30164.6|30169.1|30162.1|30176.6|30169.6|30166.6|30159.6|12
1614021000000|2021-02-22 19:10:00|30166.6|30159.6|30159.1|30152.1|30169.1|30162.1|30159.1|30152.1|31
1614021300000|2021-02-22 19:15:00|30161.6|30154.6|30169.1|30162.1|30174.1|30167.1|30161.6|30154.6|81
1614021600000|2021-02-22 19:20:00|30166.6|30159.6|30174.1|30167.1|30174.1|30167.1|30166.6|30159.6|53
1614021900000|2021-02-22 19:25:00|30176.6|30169.6|30174.1|30167.1|30181.6|30174.6|30169.1|30162.1|61
1614022200000|2021-02-22 19:30:00|30171.6|30164.6|30164.1|30157.1|30174.1|30167.1|30164.1|30157.1|57
1614022500000|2021-02-22 19:35:00|30161.6|30154.6|30159.1|30152.1|30164.1|30157.1|30159.1|30152.1|33
1614022800000|2021-02-22 19:40:00|30154.1|30147.1|30159.1|30152.1|30166.6|30159.6|30154.1|30147.1|49
1614023100000|2021-02-22 19:45:00|30161.6|30154.6|30159.1|30152.1|30164.1|30157.1|30154.1|30147.1|14
1614023400000|2021-02-22 19:50:00|30161.6|30154.6|30154.1|30147.1|30166.6|30159.6|30154.1|30147.1|32
1614023700000|2021-02-22 19:55:00|30156.6|30149.6|30151.6|30144.6|30159.1|30152.1|30149.1|30142.1|29
1614024000000|2021-02-22 20:00:00|30154.1|30147.1|30139.1|30132.1|30154.1|30147.1|30129.1|30122.1|95
1614024300000|2021-02-22 20:05:00|30141.6|30134.6|30124.1|30117.1|30141.6|30134.6|30119.1|30112.1|108
1614024600000|2021-02-22 20:10:00|30129.1|30122.1|30109.1|30102.1|30131.6|30124.6|30104.1|30097.1|92
1614024900000|2021-02-22 20:15:00|30111.6|30104.6|30099.1|30092.1|30119.1|30112.1|30099.1|30092.1|29
1614025200000|2021-02-22 20:20:00|30101.6|30094.6|30079.1|30072.1|30109.1|30102.1|30079.1|30072.1|139
1614025500000|2021-02-22 20:25:00|30076.6|30069.6|30069.1|30062.1|30094.1|30087.1|30069.1|30062.1|280
1614025800000|2021-02-22 20:30:00|30066.6|30059.6|30061.6|30054.6|30084.1|30077.1|30061.6|30054.6|90
1614026100000|2021-02-22 20:35:00|30059.1|30052.1|30054.1|30047.1|30064.1|30057.1|30049.1|30042.1|274
1614026400000|2021-02-22 20:40:00|30059.1|30052.1|30046.6|30039.6|30064.1|30057.1|30044.1|30037.1|158
1614026700000|2021-02-22 20:45:00|30049.1|30042.1|30049.1|30042.1|30064.1|30057.1|30049.1|30042.1|44
1614027000000|2021-02-22 20:50:00|30051.6|30044.6|30029.1|30022.1|30054.1|30047.1|30024.1|30017.1|225
1614027300000|2021-02-22 20:55:00|30031.6|30024.6|30001.6|29994.6|30039.1|30032.1|29984.1|29977.1|375
1614027600000|2021-02-22 21:00:00|29999.1|29992.1|30019.1|30012.1|30039.1|30032.1|29999.1|29992.1|125
1614027900000|2021-02-22 21:05:00|30024.1|30017.1|30021.6|30014.6|30026.6|30019.6|30016.6|30009.6|14
1614028200000|2021-02-22 21:10:00|30019.1|30012.1|30015.6|30000.6|30026.6|30019.6|30015.6|30000.6|14
1614028500000|2021-02-22 21:15:00|30018.1|30003.1|30010.6|29995.6|30020.6|30005.6|30005.6|29990.6|48
1614028800000|2021-02-22 21:20:00|30000.6|29985.6|30003.1|29988.1|30005.6|29990.6|29998.1|29983.1|11
1614029100000|2021-02-22 21:25:00|30005.6|29990.6|30008.1|29993.1|30008.1|29993.1|30005.6|29990.6|0
1614029400000|2021-02-22 21:30:00|30010.6|29995.6|30025.6|30010.6|30025.6|30010.6|30010.6|29995.6|5
1614029700000|2021-02-22 21:35:00|30030.6|30015.6|30023.1|30008.1|30030.6|30015.6|30023.1|30008.1|4
1614030000000|2021-02-22 21:40:00|30018.1|30003.1|30015.6|30000.6|30018.1|30003.1|30015.6|30000.6|2
1614030300000|2021-02-22 21:45:00|30018.1|30003.1|30015.6|30000.6|30023.1|30008.1|30010.6|29995.6|26
1614030600000|2021-02-22 21:50:00|30013.1|29998.1|30003.1|29988.1|30018.1|30003.1|29998.1|29983.1|56
1614030900000|2021-02-22 21:55:00|30010.6|29995.6|30011.4|29981.4|30018.1|30003.1|30003.1|29980.6|10
1614031200000|2021-02-22 22:00:00|30008.3|29978.3|30008.3|29978.3|30009.9|29979.9|30006.1|29976.1|0
1614031500000|2021-02-22 22:05:00|30008.5|29978.5|30008.1|29978.1|30008.6|29978.6|30006.1|29976.1|0
1614031800000|2021-02-22 22:10:00|30007.7|29977.7|30007.1|29977.1|30008.3|29978.3|30006.1|29976.1|0
1614032100000|2021-02-22 22:15:00|30005.9|29975.9|29984.3|29954.3|30006.5|29976.5|29980.1|29950.1|0
1614032400000|2021-02-22 22:20:00|29985.2|29955.2|29987|29957|29988|29958|29984.9|29954.9|0
1614032700000|2021-02-22 22:25:00|29987.2|29957.2|29984.8|29954.8|29987.2|29957.2|29984.8|29954.8|0
1614033000000|2021-02-22 22:30:00|29985.1|29955.1|29985.8|29955.8|29986.5|29956.5|29984.6|29954.6|0
1614033300000|2021-02-22 22:35:00|29986.2|29956.2|29985.1|29955.1|29987.2|29957.2|29981.6|29951.6|0
1614033600000|2021-02-22 22:40:00|29985|29955|29982.4|29952.4|29986|29956|29981|29951|0
1614033900000|2021-02-22 22:45:00|29982.6|29952.6|29984|29954|29984.1|29954.1|29981.9|29951.9|0
1614034200000|2021-02-22 22:50:00|29984.2|29954.2|29980.1|29950.1|29984.4|29954.4|29979.1|29949.1|0
1614034500000|2021-02-22 22:55:00|29980.3|29950.3|29984.7|29954.7|29984.9|29954.9|29977.9|29947.9|0
1614034800000|2021-02-22 23:00:00|29994|29964|30033.1|30018.1|30035.6|30020.6|29994|29964|11
1614035100000|2021-02-22 23:05:00|30035.6|30020.6|30045.6|30030.6|30048.1|30033.1|30028.1|30013.1|25
1614035400000|2021-02-22 23:10:00|30043.1|30028.1|30060.6|30045.6|30060.6|30045.6|30043.1|30028.1|11
1614035700000|2021-02-22 23:15:00|30058.1|30043.1|30053.1|30038.1|30058.1|30043.1|30053.1|30038.1|33
1614036000000|2021-02-22 23:20:00|30055.6|30040.6|30055.6|30040.6|30060.6|30045.6|30053.1|30038.1|4
1614036300000|2021-02-22 23:25:00|30058.1|30043.1|30055.6|30040.6|30065.6|30050.6|30053.1|30038.1|11
1614036600000|2021-02-22 23:30:00|30058.1|30043.1|29996.6|29989.6|30060.6|30052.1|29991.6|29984.6|15785
1614036900000|2021-02-22 23:35:00|30004.1|29997.1|30041.6|30034.6|30041.6|30034.6|29999.1|29992.1|64
1614037200000|2021-02-22 23:40:00|30039.1|30032.1|30044.1|30037.1|30044.1|30037.1|30036.6|30029.6|26
1614037500000|2021-02-22 23:45:00|30046.6|30039.6|30046.6|30039.6|30054.1|30047.1|30036.6|30029.6|67
1614037800000|2021-02-22 23:50:00|30044.1|30037.1|30031.6|30024.6|30046.6|30039.6|30031.6|30024.6|27
1614038100000|2021-02-22 23:55:00|30029.1|30022.1|30014.1|30007.1|30029.1|30022.1|30006.6|29999.6|36
1614038400000|2021-02-23 00:00:00|30011.6|30004.6|29969.1|29962.1|30014.1|30007.1|29954.1|29947.1|264
1614038700000|2021-02-23 00:05:00|29971.6|29964.6|29946.6|29939.6|29971.6|29964.6|29939.1|29932.1|107
1614039000000|2021-02-23 00:10:00|29949.1|29942.1|29954.1|29947.1|29974.1|29967.1|29941.6|29934.6|90
1614039300000|2021-02-23 00:15:00|29956.6|29949.6|29964.1|29957.1|29971.6|29964.6|29951.6|29944.6|82
1614039600000|2021-02-23 00:20:00|29961.6|29954.6|29991.6|29984.6|30006.6|29999.6|29961.6|29954.6|196
1614039900000|2021-02-23 00:25:00|29989.1|29982.1|30001.6|29994.6|30029.1|30022.1|29981.6|29974.6|185
1614040200000|2021-02-23 00:30:00|29999.1|29992.1|30001.6|29994.6|30009.1|30002.1|29999.1|29992.1|46
1614040500000|2021-02-23 00:35:00|29999.1|29992.1|30016.6|30009.6|30029.1|30022.1|29999.1|29992.1|67
1614040800000|2021-02-23 00:40:00|30014.1|30007.1|30016.6|30009.6|30021.6|30014.6|30001.6|29994.6|53
1614041100000|2021-02-23 00:45:00|30019.1|30012.1|29996.6|29989.6|30019.1|30012.1|29996.6|29989.6|25
1614041400000|2021-02-23 00:50:00|29994.1|29987.1|29966.6|29959.6|29996.6|29989.6|29964.1|29957.1|38
1614041700000|2021-02-23 00:55:00|29969.1|29962.1|29961.6|29954.6|29974.1|29967.1|29961.6|29954.6|82
1614042000000|2021-02-23 01:00:00|29964.1|29957.1|29969.1|29962.1|29981.6|29974.6|29959.1|29952.1|36
1614042300000|2021-02-23 01:05:00|29971.6|29964.6|29966.6|29959.6|29989.1|29982.1|29966.6|29959.6|15
1614042600000|2021-02-23 01:10:00|29969.1|29962.1|29976.6|29969.6|29979.1|29972.1|29966.6|29959.6|7
1614042900000|2021-02-23 01:15:00|29974.1|29967.1|29986.6|29979.6|29996.6|29989.6|29961.6|29954.6|80
1614043200000|2021-02-23 01:20:00|29984.1|29977.1|29999.1|29992.1|30004.1|29997.1|29984.1|29977.1|6
1614043500000|2021-02-23 01:25:00|30001.6|29994.6|30031.6|30024.6|30031.6|30024.6|30001.6|29994.6|51
1614043800000|2021-02-23 01:30:00|30029.1|30022.1|30031.6|30024.6|30079.1|30072.1|30024.1|30017.1|88
1614044100000|2021-02-23 01:35:00|30034.1|30027.1|30061.6|30054.6|30066.6|30059.6|30034.1|30027.1|24
1614044400000|2021-02-23 01:40:00|30064.1|30057.1|30089.1|30082.1|30094.1|30087.1|30051.6|30044.6|133
1614044700000|2021-02-23 01:45:00|30091.6|30084.6|30071.6|30064.6|30101.6|30094.6|30061.6|30054.6|74
1614045000000|2021-02-23 01:50:00|30069.1|30062.1|30084.1|30077.1|30101.6|30094.6|30069.1|30062.1|87
1614045300000|2021-02-23 01:55:00|30086.6|30079.6|30084.1|30077.1|30094.1|30087.1|30079.1|30072.1|30
1614045600000|2021-02-23 02:00:00|30086.6|30079.6|30071.6|30064.6|30089.1|30082.1|30071.6|30064.6|49
1614045900000|2021-02-23 02:05:00|30074.1|30067.1|30081.6|30074.6|30081.6|30074.6|30066.6|30059.6|37
1614046200000|2021-02-23 02:10:00|30084.1|30077.1|30101.8|30094.8|30101.8|30094.8|30076.6|30069.6|58
1614046500000|2021-02-23 02:15:00|30104.3|30097.3|30104.3|30097.3|30109.3|30102.3|30091.8|30084.8|45
1614046800000|2021-02-23 02:20:00|30101.8|30094.8|30104.3|30097.3|30106.8|30099.8|30084.3|30077.3|22
1614047100000|2021-02-23 02:25:00|30101.8|30094.8|30099.3|30092.3|30114.3|30107.3|30089.3|30082.3|36
1614047400000|2021-02-23 02:30:00|30096.8|30089.8|30116.8|30109.8|30116.8|30109.8|30094.3|30087.3|26
1614047700000|2021-02-23 02:35:00|30119.3|30112.3|30126.8|30119.8|30131.8|30124.8|30106.8|30099.8|45
1614048000000|2021-02-23 02:40:00|30129.3|30122.3|30126.8|30119.8|30131.8|30124.8|30109.3|30102.3|45
1614048300000|2021-02-23 02:45:00|30129.3|30122.3|30109.3|30102.3|30134.3|30127.3|30104.3|30097.3|65
1614048600000|2021-02-23 02:50:00|30111.8|30104.8|30109.3|30102.3|30126.8|30119.8|30106.8|30099.8|24
1614048900000|2021-02-23 02:55:00|30114.3|30107.3|30111.8|30104.8|30126.8|30119.8|30104.3|30097.3|44
1614049200000|2021-02-23 03:00:00|30109.3|30102.3|30104.3|30097.3|30116.8|30109.8|30096.8|30089.8|39
1614049500000|2021-02-23 03:05:00|30101.8|30094.8|30086.8|30079.8|30104.3|30097.3|30084.3|30077.3|36
1614049800000|2021-02-23 03:10:00|30089.3|30082.3|30076.8|30069.8|30094.3|30087.3|30076.8|30069.8|61
1614050100000|2021-02-23 03:15:00|30079.3|30072.3|30061.8|30054.8|30089.3|30082.3|30061.8|30054.8|23
1614050400000|2021-02-23 03:20:00|30064.3|30057.3|30044.3|30037.3|30074.3|30067.3|30036.8|30029.8|63
1614050700000|2021-02-23 03:25:00|30049.3|30042.3|30069.3|30062.3|30069.3|30062.3|30046.8|30039.8|12
1614051000000|2021-02-23 03:30:00|30066.8|30059.8|30081.8|30074.8|30089.3|30082.3|30066.8|30059.8|25
1614051300000|2021-02-23 03:35:00|30084.3|30077.3|30046.8|30039.8|30084.3|30077.3|30031.8|30024.8|67
1614051600000|2021-02-23 03:40:00|30049.3|30042.3|30069.3|30062.3|30069.3|30062.3|30049.3|30042.3|36
1614051900000|2021-02-23 03:45:00|30066.8|30059.8|30061.8|30054.8|30071.8|30064.8|30059.3|30052.3|4
1614052200000|2021-02-23 03:50:00|30064.3|30057.3|30071.8|30064.8|30076.8|30069.8|30061.8|30054.8|10
1614052500000|2021-02-23 03:55:00|30074.3|30067.3|30089.3|30082.3|30089.3|30082.3|30074.3|30067.3|3
1614052800000|2021-02-23 04:00:00|30091.8|30084.8|30074.3|30067.3|30094.3|30087.3|30074.3|30067.3|18
1614053100000|2021-02-23 04:05:00|30076.8|30069.8|30079.3|30072.3|30084.3|30077.3|30076.8|30069.8|8
1614053400000|2021-02-23 04:10:00|30081.8|30074.8|30094.3|30087.3|30096.8|30089.8|30081.8|30074.8|17
1614053700000|2021-02-23 04:15:00|30096.8|30089.8|30076.8|30069.8|30096.8|30089.8|30074.3|30067.3|39
1614054000000|2021-02-23 04:20:00|30074.3|30067.3|30079.3|30072.3|30081.8|30074.8|30074.3|30067.3|25
1614054300000|2021-02-23 04:25:00|30076.8|30069.8|30091.8|30084.8|30091.8|30084.8|30076.8|30069.8|8
1614054600000|2021-02-23 04:30:00|30094.3|30087.3|30101.8|30094.8|30104.3|30097.3|30094.3|30087.3|70
1614054900000|2021-02-23 04:35:00|30104.3|30097.3|30111.8|30104.8|30111.8|30104.8|30101.8|30094.8|8
1614055200000|2021-02-23 04:40:00|30109.3|30102.3|30099.3|30092.3|30109.3|30102.3|30099.3|30092.3|24
1614055500000|2021-02-23 04:45:00|30101.8|30094.8|30104.3|30097.3|30104.3|30097.3|30101.8|30094.8|6
1614055800000|2021-02-23 04:50:00|30106.8|30099.8|30114.3|30107.3|30114.3|30107.3|30101.8|30094.8|11
1614056100000|2021-02-23 04:55:00|30116.8|30109.8|30116.8|30109.8|30119.3|30112.3|30111.8|30104.8|24
1614056400000|2021-02-23 05:00:00|30119.3|30112.3|30126.8|30119.8|30134.3|30127.3|30116.8|30109.8|64
1614056700000|2021-02-23 05:05:00|30129.3|30122.3|30129.3|30122.3|30139.3|30132.3|30124.3|30117.3|41
1614057000000|2021-02-23 05:10:00|30126.8|30119.8|30126.8|30119.8|30131.8|30124.8|30116.8|30109.8|27
1614057300000|2021-02-23 05:15:00|30129.3|30122.3|30124.3|30117.3|30131.8|30124.8|30124.3|30117.3|6
1614057600000|2021-02-23 05:20:00|30121.8|30114.8|30119.3|30112.3|30124.3|30117.3|30114.3|30107.3|16
1614057900000|2021-02-23 05:25:00|30124.3|30117.3|30124.3|30117.3|30131.8|30124.8|30119.3|30112.3|18
1614058200000|2021-02-23 05:30:00|30129.3|30122.3|30121.8|30114.8|30129.3|30122.3|30116.8|30109.8|27
1614058500000|2021-02-23 05:35:00|30124.3|30117.3|30126.8|30119.8|30131.8|30124.8|30119.3|30112.3|9
1614058800000|2021-02-23 05:40:00|30124.3|30117.3|30121.8|30114.8|30126.8|30119.8|30114.3|30107.3|11
1614059100000|2021-02-23 05:45:00|30119.3|30112.3|30126.8|30119.8|30129.3|30122.3|30116.8|30109.8|12
1614059400000|2021-02-23 05:50:00|30124.3|30117.3|30126.8|30119.8|30129.3|30122.3|30114.3|30107.3|65
1614059700000|2021-02-23 05:55:00|30124.3|30117.3|30114.3|30107.3|30134.3|30127.3|30109.3|30102.3|68
1614060000000|2021-02-23 06:00:00|30121.8|30114.8|30124.3|30117.3|30139.3|30132.3|30121.8|30114.8|161
1614060300000|2021-02-23 06:05:00|30119.3|30112.3|30119.3|30112.3|30121.8|30114.8|30116.8|30109.8|28
1614060600000|2021-02-23 06:10:00|30116.8|30109.8|30114.3|30107.3|30121.8|30114.8|30114.3|30107.3|49
1614060900000|2021-02-23 06:15:00|30111.8|30104.8|30109.3|30102.3|30114.3|30107.3|30104.3|30097.3|46
1614061200000|2021-02-23 06:20:00|30106.8|30099.8|30091.8|30084.8|30109.3|30102.3|30089.3|30082.3|97
1614061500000|2021-02-23 06:25:00|30089.3|30082.3|30099.3|30092.3|30099.3|30092.3|30089.3|30082.3|16
1614061800000|2021-02-23 06:30:00|30101.8|30094.8|30101.8|30094.8|30109.3|30102.3|30099.3|30092.3|19
1614062100000|2021-02-23 06:35:00|30104.3|30097.3|30096.8|30089.8|30104.3|30097.3|30096.8|30089.8|2
1614062400000|2021-02-23 06:40:00|30094.3|30087.3|30096.8|30089.8|30096.8|30089.8|30094.3|30087.3|2
1614062700000|2021-02-23 06:45:00|30099.3|30092.3|30081.8|30074.8|30099.3|30092.3|30079.3|30072.3|41
1614063000000|2021-02-23 06:50:00|30084.3|30077.3|30099.3|30092.3|30101.8|30094.8|30079.3|30072.3|59
1614063300000|2021-02-23 06:55:00|30104.3|30097.3|30101.8|30094.8|30104.3|30097.3|30101.8|30094.8|4
1614063600000|2021-02-23 07:00:00|30106.8|30099.8|30094.3|30087.3|30106.8|30099.8|30089.3|30082.3|42
1614063900000|2021-02-23 07:05:00|30091.8|30084.8|30071.8|30064.8|30096.8|30089.8|30066.8|30059.8|81
1614064200000|2021-02-23 07:10:00|30069.3|30062.3|30074.3|30067.3|30079.3|30072.3|30069.3|30062.3|15
1614064500000|2021-02-23 07:15:00|30076.8|30069.8|30074.3|30067.3|30081.8|30074.8|30066.8|30059.8|15
1614064800000|2021-02-23 07:20:00|30076.8|30069.8|30104.3|30097.3|30104.3|30097.3|30076.8|30069.8|64
1614065100000|2021-02-23 07:25:00|30109.3|30102.3|30096.8|30089.8|30109.3|30102.3|30096.8|30089.8|17
1614065400000|2021-02-23 07:30:00|30099.3|30092.3|30094.3|30087.3|30106.8|30099.8|30084.3|30077.3|19
1614065700000|2021-02-23 07:35:00|30099.3|30092.3|30109.3|30102.3|30119.3|30112.3|30096.8|30089.8|64
1614066000000|2021-02-23 07:40:00|30104.3|30097.3|30106.8|30099.8|30111.8|30104.8|30099.3|30092.3|10
1614066300000|2021-02-23 07:45:00|30109.3|30102.3|30111.8|30104.8|30114.3|30107.3|30106.8|30099.8|4
1614066600000|2021-02-23 07:50:00|30114.3|30107.3|30111.8|30104.8|30114.3|30107.3|30099.3|30092.3|7
1614066900000|2021-02-23 07:55:00|30114.3|30107.3|30126.8|30119.8|30129.3|30122.3|30114.3|30107.3|44
1614067200000|2021-02-23 08:00:00|30124.3|30117.3|30129.3|30122.3|30144.3|30137.3|30124.3|30117.3|209
1614067500000|2021-02-23 08:05:00|30131.8|30124.8|30094.3|30087.3|30134.3|30127.3|30084.3|30077.3|195
1614067800000|2021-02-23 08:10:00|30099.3|30092.3|30149.3|30142.3|30149.3|30142.3|30099.3|30092.3|75
1614068100000|2021-02-23 08:15:00|30154.3|30147.3|30091.8|30084.8|30154.3|30147.3|30089.3|30082.3|129
1614068400000|2021-02-23 08:20:00|30089.3|30082.3|30114.3|30107.3|30114.3|30107.3|30084.3|30077.3|69
1614068700000|2021-02-23 08:25:00|30111.8|30104.8|30069.3|30062.3|30111.8|30104.8|30064.3|30057.3|113
1614069000000|2021-02-23 08:30:00|30066.8|30059.8|30056.8|30049.8|30069.3|30062.3|30049.3|30042.3|144
1614069300000|2021-02-23 08:35:00|30054.3|30047.3|30054.3|30047.3|30059.3|30052.3|30039.3|30032.3|60
1614069600000|2021-02-23 08:40:00|30051.8|30044.8|30081.8|30074.8|30089.3|30082.3|30034.3|30027.3|55
1614069900000|2021-02-23 08:45:00|30079.3|30072.3|30059.3|30052.3|30079.3|30072.3|30056.8|30049.8|13
1614070200000|2021-02-23 08:50:00|30061.8|30054.8|30049.3|30042.3|30069.3|30062.3|30046.8|30039.8|40
1614070500000|2021-02-23 08:55:00|30044.3|30037.3|30034.3|30027.3|30049.3|30042.3|30029.3|30022.3|169
1614070800000|2021-02-23 09:00:00|30031.8|30024.8|29991.8|29984.8|30034.3|30027.3|29989.3|29982.3|93
1614071100000|2021-02-23 09:05:00|29989.3|29982.3|29989.3|29982.3|29999.3|29992.3|29974.3|29967.3|136
1614071400000|2021-02-23 09:10:00|29986.8|29979.8|29966.8|29959.8|29989.3|29982.3|29959.3|29952.3|94
1614071700000|2021-02-23 09:15:00|29969.3|29962.3|30001.8|29994.8|30001.8|29994.8|29969.3|29962.3|136
1614072000000|2021-02-23 09:20:00|29999.3|29992.3|29994.3|29987.3|30004.3|29997.3|29989.3|29982.3|67
1614072300000|2021-02-23 09:25:00|29991.8|29984.8|29949.3|29942.3|29991.8|29984.8|29949.3|29942.3|189
1614072600000|2021-02-23 09:30:00|29946.8|29939.8|29946.8|29939.8|29964.3|29957.3|29939.3|29932.3|82
1614072900000|2021-02-23 09:35:00|29944.3|29937.3|29964.3|29957.3|29976.8|29969.8|29941.8|29934.8|75
1614073200000|2021-02-23 09:40:00|29966.8|29959.8|29974.3|29967.3|29979.3|29972.3|29954.3|29947.3|128
1614073500000|2021-02-23 09:45:00|29976.8|29969.8|29949.3|29942.3|29981.8|29974.8|29931.8|29924.8|96
1614073800000|2021-02-23 09:50:00|29951.8|29944.8|29946.8|29939.8|29964.3|29957.3|29939.3|29932.3|39
1614074100000|2021-02-23 09:55:00|29944.3|29937.3|29946.8|29939.8|29946.8|29939.8|29924.3|29917.3|105
1614074400000|2021-02-23 10:00:00|29944.3|29937.3|29934.3|29927.3|29956.8|29949.8|29931.8|29924.8|91
1614074700000|2021-02-23 10:05:00|29929.3|29922.3|29904.3|29897.3|29939.3|29932.3|29901.8|29894.8|147
1614075000000|2021-02-23 10:10:00|29901.8|29894.8|29896.8|29889.8|29909.3|29902.3|29889.3|29882.3|105
1614075300000|2021-02-23 10:15:00|29894.3|29887.3|29891.8|29884.8|29909.3|29902.3|29871.8|29864.8|144
1614075600000|2021-02-23 10:20:00|29889.3|29882.3|29874.3|29867.3|29896.8|29889.8|29874.3|29867.3|80
1614075900000|2021-02-23 10:25:00|29879.3|29872.3|29869.3|29862.3|29889.3|29882.3|29861.8|29854.8|75
1614076200000|2021-02-23 10:30:00|29864.3|29857.3|29844.3|29837.3|29869.3|29862.3|29844.3|29837.3|159
1614076500000|2021-02-23 10:35:00|29841.8|29834.8|29839.3|29832.3|29844.3|29837.3|29811.8|29804.8|260
1614076800000|2021-02-23 10:40:00|29834.3|29827.3|29839.3|29832.3|29841.8|29834.8|29821.8|29814.8|105
1614077100000|2021-02-23 10:45:00|29841.8|29834.8|29866.8|29859.8|29866.8|29859.8|29839.3|29832.3|151
1614077400000|2021-02-23 10:50:00|29864.3|29857.3|29899.3|29892.3|29901.8|29894.8|29854.3|29847.3|191
1614077700000|2021-02-23 10:55:00|29901.8|29894.8|29894.3|29887.3|29901.8|29894.8|29869.3|29862.3|99
1614078000000|2021-02-23 11:00:00|29891.8|29884.8|29864.3|29857.3|29894.3|29887.3|29856.8|29849.8|83
1614078300000|2021-02-23 11:05:00|29866.8|29859.8|29864.3|29857.3|29879.3|29872.3|29861.8|29854.8|75
1614078600000|2021-02-23 11:10:00|29869.3|29862.3|29879.3|29872.3|29884.3|29877.3|29854.3|29847.3|235
1614078900000|2021-02-23 11:15:00|29881.8|29874.8|29854.3|29847.3|29884.3|29877.3|29854.3|29847.3|142
1614079200000|2021-02-23 11:20:00|29851.8|29844.8|29869.3|29862.3|29874.3|29867.3|29851.8|29844.8|41
1614079500000|2021-02-23 11:25:00|29871.8|29864.8|29894.3|29887.3|29899.3|29892.3|29869.3|29862.3|35
1614079800000|2021-02-23 11:30:00|29896.8|29889.8|29904.3|29897.3|29906.8|29899.8|29884.3|29877.3|207
1614080100000|2021-02-23 11:35:00|29906.8|29899.8|29919.3|29912.3|29924.3|29917.3|29901.8|29894.8|56
1614080400000|2021-02-23 11:40:00|29914.3|29907.3|29921.8|29914.8|29931.8|29924.8|29914.3|29907.3|108
1614080700000|2021-02-23 11:45:00|29919.3|29912.3|29921.8|29914.8|29931.8|29924.8|29919.3|29912.3|10
1614081000000|2021-02-23 11:50:00|29924.3|29917.3|29914.3|29907.3|29931.8|29924.8|29914.3|29907.3|44
1614081300000|2021-02-23 11:55:00|29919.3|29912.3|29921.8|29914.8|29929.3|29922.3|29914.3|29907.3|64
1614081600000|2021-02-23 12:00:00|29919.3|29912.3|29934.3|29927.3|29944.3|29937.3|29919.3|29912.3|73
1614081900000|2021-02-23 12:05:00|29936.8|29929.8|29926.8|29919.8|29939.3|29932.3|29916.8|29909.8|55
1614082200000|2021-02-23 12:10:00|29929.3|29922.3|29924.3|29917.3|29934.3|29927.3|29914.3|29907.3|64
1614082500000|2021-02-23 12:15:00|29921.8|29914.8|29939.3|29932.3|29944.3|29937.3|29919.3|29912.3|23
1614082800000|2021-02-23 12:20:00|29941.8|29934.8|29944.3|29937.3|29949.3|29942.3|29936.8|29929.8|37
1614083100000|2021-02-23 12:25:00|29946.8|29939.8|29944.3|29937.3|29954.3|29947.3|29944.3|29937.3|70
1614083400000|2021-02-23 12:30:00|29946.8|29939.8|29936.8|29929.8|29961.8|29954.8|29934.3|29927.3|74
1614083700000|2021-02-23 12:35:00|29939.3|29932.3|29924.3|29917.3|29941.8|29934.8|29921.8|29914.8|111
1614084000000|2021-02-23 12:40:00|29926.8|29919.8|29944.3|29937.3|29949.3|29942.3|29926.8|29919.8|113
1614084300000|2021-02-23 12:45:00|29946.8|29939.8|29944.3|29937.3|29949.3|29942.3|29941.8|29934.8|43
1614084600000|2021-02-23 12:50:00|29941.8|29934.8|29961.8|29954.8|29964.3|29957.3|29941.8|29934.8|24
1614084900000|2021-02-23 12:55:00|29959.3|29952.3|29959.3|29952.3|29969.3|29962.3|29956.8|29949.8|46
1614085200000|2021-02-23 13:00:00|29956.8|29949.8|29949.3|29942.3|29961.8|29954.8|29949.3|29942.3|56
1614085500000|2021-02-23 13:05:00|29954.3|29947.3|29949.3|29942.3|29959.3|29952.3|29949.3|29942.3|15
1614085800000|2021-02-23 13:10:00|29946.8|29939.8|29936.8|29929.8|29949.3|29942.3|29934.3|29927.3|30
1614086100000|2021-02-23 13:15:00|29934.3|29927.3|29936.8|29929.8|29941.8|29934.8|29926.8|29919.8|26
1614086400000|2021-02-23 13:20:00|29939.3|29932.3|29951.8|29944.8|29954.3|29947.3|29936.8|29929.8|16
1614086700000|2021-02-23 13:25:00|29954.3|29947.3|29951.8|29944.8|29956.8|29949.8|29944.3|29937.3|16
1614087000000|2021-02-23 13:30:00|29949.3|29942.3|29949.3|29942.3|29959.3|29952.3|29946.8|29939.8|45
1614087300000|2021-02-23 13:35:00|29946.8|29939.8|29944.3|29937.3|29951.8|29944.8|29939.3|29932.3|36
1614087600000|2021-02-23 13:40:00|29939.3|29932.3|29926.8|29919.8|29939.3|29932.3|29926.8|29919.8|93
1614087900000|2021-02-23 13:45:00|29924.3|29917.3|29926.8|29919.8|29929.3|29922.3|29916.8|29909.8|27
1614088200000|2021-02-23 13:50:00|29924.3|29917.3|29934.3|29927.3|29939.3|29932.3|29921.8|29914.8|37
1614088500000|2021-02-23 13:55:00|29931.8|29924.8|29949.3|29942.3|29949.3|29942.3|29931.8|29924.8|26
1614088800000|2021-02-23 14:00:00|29946.8|29939.8|29931.8|29924.8|29949.3|29942.3|29931.8|29924.8|34
1614089100000|2021-02-23 14:05:00|29934.3|29927.3|29931.8|29924.8|29941.8|29934.8|29929.3|29922.3|22
1614089400000|2021-02-23 14:10:00|29934.3|29927.3|29916.8|29909.8|29939.3|29932.3|29904.3|29897.3|70
1614089700000|2021-02-23 14:15:00|29919.3|29912.3|29916.8|29909.8|29919.3|29912.3|29909.3|29902.3|84
1614090000000|2021-02-23 14:20:00|29914.3|29907.3|29916.8|29909.8|29919.3|29912.3|29909.3|29902.3|19
1614090300000|2021-02-23 14:25:00|29919.3|29912.3|29929.3|29922.3|29929.3|29922.3|29914.3|29907.3|107
1614090600000|2021-02-23 14:30:00|29926.8|29919.8|29886.8|29879.8|29931.8|29924.8|29884.3|29877.3|302
1614090900000|2021-02-23 14:35:00|29889.3|29882.3|29844.3|29837.3|29891.8|29884.8|29841.8|29834.8|264
1614091200000|2021-02-23 14:40:00|29841.8|29834.8|29774.3|29767.3|29849.3|29842.3|29774.3|29767.3|523
1614091500000|2021-02-23 14:45:00|29769.3|29762.3|29704.3|29697.3|29774.3|29767.3|29704.3|29697.3|801
1614091800000|2021-02-23 14:50:00|29699.3|29692.3|29749.3|29742.3|29754.3|29747.3|29659.3|29652.3|937
1614092100000|2021-02-23 14:55:00|29751.8|29744.8|29764.3|29757.3|29791.8|29784.8|29746.8|29739.8|408
1614092400000|2021-02-23 15:00:00|29761.8|29754.8|29844.3|29837.3|29846.8|29839.8|29749.3|29742.3|315
1614092700000|2021-02-23 15:05:00|29851.8|29844.8|29871.8|29864.8|29884.3|29877.3|29819.3|29812.3|407
1614093000000|2021-02-23 15:10:00|29874.3|29867.3|29866.8|29859.8|29894.3|29887.3|29854.3|29847.3|317
1614093300000|2021-02-23 15:15:00|29864.3|29857.3|29866.8|29859.8|29869.3|29862.3|29839.3|29832.3|176
1614093600000|2021-02-23 15:20:00|29869.3|29862.3|29924.3|29917.3|29926.8|29919.8|29849.3|29842.3|368
1614093900000|2021-02-23 15:25:00|29926.8|29919.8|29924.3|29917.3|29926.8|29919.8|29904.3|29897.3|166
1614094200000|2021-02-23 15:30:00|29921.8|29914.8|29904.3|29897.3|29929.3|29922.3|29881.8|29874.8|140
1614094500000|2021-02-23 15:35:00|29901.8|29894.8|29909.3|29902.3|29914.3|29907.3|29874.3|29867.3|94
1614094800000|2021-02-23 15:40:00|29906.8|29899.8|29926.8|29919.8|29929.3|29922.3|29889.3|29882.3|147
1614095100000|2021-02-23 15:45:00|29924.3|29917.3|29974.3|29967.3|29979.3|29972.3|29924.3|29917.3|354
1614095400000|2021-02-23 15:50:00|29971.8|29964.8|29964.3|29957.3|29976.8|29969.8|29949.3|29942.3|185
1614095700000|2021-02-23 15:55:00|29961.8|29954.8|29941.8|29934.8|29964.3|29957.3|29926.8|29919.8|93
1614096000000|2021-02-23 16:00:00|29944.3|29937.3|29994.3|29987.3|29994.3|29987.3|29934.3|29927.3|189
1614096300000|2021-02-23 16:05:00|29991.8|29984.8|29976.8|29969.8|29994.3|29987.3|29959.3|29952.3|164
1614096600000|2021-02-23 16:10:00|29974.3|29967.3|29954.3|29947.3|29984.3|29977.3|29949.3|29942.3|51
1614096900000|2021-02-23 16:15:00|29959.3|29952.3|29939.3|29932.3|29979.3|29972.3|29939.3|29932.3|106
1614097200000|2021-02-23 16:20:00|29936.8|29929.8|29934.3|29927.3|29944.3|29937.3|29924.3|29917.3|56
1614097500000|2021-02-23 16:25:00|29936.8|29929.8|29944.3|29937.3|29944.3|29937.3|29919.3|29912.3|91
1614097800000|2021-02-23 16:30:00|29941.8|29934.8|29966.8|29959.8|29969.3|29962.3|29919.3|29912.3|106
1614098100000|2021-02-23 16:35:00|29969.3|29962.3|29954.3|29947.3|29979.3|29972.3|29949.3|29942.3|68
1614098400000|2021-02-23 16:40:00|29956.8|29949.8|29909.3|29902.3|29959.3|29952.3|29904.3|29897.3|68
1614098700000|2021-02-23 16:45:00|29911.8|29904.8|29894.3|29887.3|29921.8|29914.8|29894.3|29887.3|134
1614099000000|2021-02-23 16:50:00|29896.8|29889.8|29909.3|29902.3|29919.3|29912.3|29891.8|29884.8|102
1614099300000|2021-02-23 16:55:00|29906.8|29899.8|29886.8|29879.8|29906.8|29899.8|29879.3|29872.3|113
1614099600000|2021-02-23 17:00:00|29884.3|29877.3|29856.8|29849.8|29884.3|29877.3|29849.3|29842.3|157
1614099900000|2021-02-23 17:05:00|29854.3|29847.3|29851.8|29844.8|29864.3|29857.3|29844.3|29837.3|55
1614100200000|2021-02-23 17:10:00|29849.3|29842.3|29854.3|29847.3|29874.3|29867.3|29849.3|29842.3|48
1614100500000|2021-02-23 17:15:00|29851.8|29844.8|29899.3|29892.3|29904.3|29897.3|29844.3|29837.3|139
1614100800000|2021-02-23 17:20:00|29896.8|29889.8|29894.3|29887.3|29899.3|29892.3|29879.3|29872.3|54
1614101100000|2021-02-23 17:25:00|29896.8|29889.8|29901.8|29894.8|29909.3|29902.3|29889.3|29882.3|127
1614101400000|2021-02-23 17:30:00|29904.3|29897.3|29906.8|29899.8|29914.3|29907.3|29894.3|29887.3|170
1614101700000|2021-02-23 17:35:00|29904.3|29897.3|29871.8|29864.8|29906.8|29899.8|29864.3|29857.3|103
1614102000000|2021-02-23 17:40:00|29869.3|29862.3|29856.8|29849.8|29874.3|29867.3|29849.3|29842.3|74
1614102300000|2021-02-23 17:45:00|29854.3|29847.3|29854.3|29847.3|29869.3|29862.3|29851.8|29844.8|44
1614102600000|2021-02-23 17:50:00|29851.8|29844.8|29889.3|29882.3|29894.3|29887.3|29836.8|29829.8|111
1614102900000|2021-02-23 17:55:00|29894.3|29887.3|29839.3|29832.3|29894.3|29887.3|29834.3|29827.3|56
1614103200000|2021-02-23 18:00:00|29836.8|29829.8|29869.3|29862.3|29886.8|29879.8|29824.3|29817.3|105
1614103500000|2021-02-23 18:05:00|29871.8|29864.8|29874.3|29867.3|29881.8|29874.8|29861.8|29854.8|104
1614103800000|2021-02-23 18:10:00|29876.8|29869.8|29894.3|29887.3|29904.3|29897.3|29869.3|29862.3|33
1614104100000|2021-02-23 18:15:00|29899.3|29892.3|29906.8|29899.8|29914.3|29907.3|29889.3|29882.3|155
1614104400000|2021-02-23 18:20:00|29904.3|29897.3|29939.3|29932.3|29939.3|29932.3|29901.8|29894.8|209
1614104700000|2021-02-23 18:25:00|29936.8|29929.8|29944.3|29937.3|29949.3|29942.3|29934.3|29927.3|128
1614105000000|2021-02-23 18:30:00|29941.8|29934.8|29946.8|29939.8|29949.3|29942.3|29929.3|29922.3|66
1614105300000|2021-02-23 18:35:00|29944.3|29937.3|29946.8|29939.8|29949.3|29942.3|29934.3|29927.3|21
1614105600000|2021-02-23 18:40:00|29949.3|29942.3|29919.3|29912.3|29949.3|29942.3|29919.3|29912.3|47
1614105900000|2021-02-23 18:45:00|29921.8|29914.8|29911.8|29904.8|29934.3|29927.3|29909.3|29902.3|37
1614106200000|2021-02-23 18:50:00|29909.3|29902.3|29911.8|29904.8|29926.8|29919.8|29899.3|29892.3|41
1614106500000|2021-02-23 18:55:00|29914.3|29907.3|29939.3|29932.3|29949.3|29942.3|29909.3|29902.3|52
1614106800000|2021-02-23 19:00:00|29936.8|29929.8|29934.3|29927.3|29954.3|29947.3|29926.8|29919.8|47
1614107100000|2021-02-23 19:05:00|29936.8|29929.8|29946.8|29939.8|29959.3|29952.3|29936.8|29929.8|50
1614107400000|2021-02-23 19:10:00|29944.3|29937.3|29951.8|29944.8|29959.3|29952.3|29939.3|29932.3|39
1614107700000|2021-02-23 19:15:00|29954.3|29947.3|29959.3|29952.3|29961.8|29954.8|29946.8|29939.8|15
1614108000000|2021-02-23 19:20:00|29956.8|29949.8|29966.8|29959.8|29969.3|29962.3|29951.8|29944.8|40
1614108300000|2021-02-23 19:25:00|29964.3|29957.3|29974.3|29967.3|29981.8|29974.8|29964.3|29957.3|36
1614108600000|2021-02-23 19:30:00|29971.8|29964.8|29936.8|29929.8|29981.8|29974.8|29936.8|29929.8|60
1614108900000|2021-02-23 19:35:00|29934.3|29927.3|29944.3|29937.3|29954.3|29947.3|29931.8|29924.8|55
1614109200000|2021-02-23 19:40:00|29946.8|29939.8|29969.3|29962.3|29974.3|29967.3|29946.8|29939.8|29
1614109500000|2021-02-23 19:45:00|29971.8|29964.8|29979.3|29972.3|29986.8|29979.8|29966.8|29959.8|29
1614109800000|2021-02-23 19:50:00|29976.8|29969.8|30009.3|30002.3|30014.3|30007.3|29976.8|29969.8|151
1614110100000|2021-02-23 19:55:00|30004.3|29997.3|30024.3|30017.3|30029.3|30022.3|29999.3|29992.3|102
1614110400000|2021-02-23 20:00:00|30019.3|30012.3|30026.8|30019.8|30029.3|30022.3|30016.8|30009.8|110
1614110700000|2021-02-23 20:05:00|30024.3|30017.3|30051.8|30044.8|30054.3|30047.3|30024.3|30017.3|111
1614111000000|2021-02-23 20:10:00|30049.3|30042.3|30066.8|30059.8|30074.3|30067.3|30049.3|30042.3|276
1614111300000|2021-02-23 20:15:00|30069.3|30062.3|30069.3|30062.3|30074.3|30067.3|30064.3|30057.3|125
1614111600000|2021-02-23 20:20:00|30074.3|30067.3|30069.3|30062.3|30084.3|30077.3|30064.3|30057.3|188
1614111900000|2021-02-23 20:25:00|30066.8|30059.8|30099.3|30092.3|30099.3|30092.3|30059.3|30052.3|171
1614112200000|2021-02-23 20:30:00|30104.3|30097.3|30094.3|30087.3|30104.3|30097.3|30084.3|30077.3|168
1614112500000|2021-02-23 20:35:00|30091.8|30084.8|30089.3|30082.3|30104.3|30097.3|30084.3|30077.3|81
1614112800000|2021-02-23 20:40:00|30091.8|30084.8|30086.8|30079.8|30099.3|30092.3|30079.3|30072.3|127
1614113100000|2021-02-23 20:45:00|30084.3|30077.3|30079.3|30072.3|30099.3|30092.3|30079.3|30072.3|116
1614113400000|2021-02-23 20:50:00|30084.3|30077.3|30049.3|30042.3|30086.8|30079.8|30044.3|30037.3|150
1614113700000|2021-02-23 20:55:00|30046.8|30039.8|30014.3|30007.3|30049.3|30042.3|30001.8|29994.8|462
1614114000000|2021-02-23 21:00:00|30011.8|30004.8|30014.3|30007.3|30029.3|30022.3|30004.3|29997.3|207
1614114300000|2021-02-23 21:05:00|30016.8|30009.8|30019.3|30012.3|30021.8|30014.8|30004.3|29997.3|65
1614114600000|2021-02-23 21:10:00|30021.8|30014.8|30018.3|30003.3|30024.3|30017.3|30009.3|30000.8|19
1614114900000|2021-02-23 21:15:00|30015.8|30000.8|29998.3|29983.3|30015.8|30000.8|29998.3|29983.3|11
1614115200000|2021-02-23 21:20:00|29995.8|29980.8|30000.8|29985.8|30000.8|29985.8|29995.8|29980.8|11
1614115500000|2021-02-23 21:25:00|29998.3|29983.3|30000.8|29985.8|30003.3|29988.3|29985.8|29970.8|24
1614115800000|2021-02-23 21:30:00|29998.3|29983.3|30000.8|29985.8|30003.3|29988.3|29998.3|29983.3|4
1614116100000|2021-02-23 21:35:00|30003.3|29988.3|30005.8|29990.8|30008.3|29993.3|30000.8|29985.8|7
1614116400000|2021-02-23 21:40:00|30008.3|29993.3|30000.8|29985.8|30010.8|29995.8|29998.3|29983.3|7
1614116700000|2021-02-23 21:45:00|30003.3|29988.3|29985.8|29970.8|30003.3|29988.3|29983.3|29968.3|30
1614117000000|2021-02-23 21:50:00|29988.3|29973.3|29995.8|29980.8|29995.8|29980.8|29988.3|29973.3|15
1614117300000|2021-02-23 21:55:00|29998.3|29983.3|30011.4|29981.4|30013.5|29988.3|29995.8|29980.8|36
1614117600000|2021-02-23 22:00:00|30011.2|29981.2|30009.4|29979.4|30011.2|29981.2|30009.4|29979.4|0
1614117900000|2021-02-23 22:05:00|30010.8|29980.8|30005.9|29975.9|30011.2|29981.2|30004.1|29974.1|0
1614118200000|2021-02-23 22:10:00|30006|29976|30008.2|29978.2|30011.8|29981.8|30006|29976|0
1614118500000|2021-02-23 22:15:00|30008|29978|30010.7|29980.7|30010.7|29980.7|30007.1|29977.1|0
1614118800000|2021-02-23 22:20:00|30010.8|29980.8|30016.4|29986.4|30016.4|29986.4|30010.8|29980.8|0
1614119100000|2021-02-23 22:25:00|30016.2|29986.2|30009.2|29979.2|30016.2|29986.2|30009.1|29979.1|0
1614119400000|2021-02-23 22:30:00|30009.4|29979.4|30012.3|29982.3|30012.3|29982.3|30009.2|29979.2|0
1614119700000|2021-02-23 22:35:00|30012.8|29982.8|30012.6|29982.6|30012.8|29982.8|30012.3|29982.3|0
1614120000000|2021-02-23 22:40:00|30013.2|29983.2|30016.6|29986.6|30018.4|29988.4|30013.2|29983.2|0
1614120300000|2021-02-23 22:45:00|30016.8|29986.8|30011.2|29981.2|30016.8|29986.8|30011|29981|0
1614120600000|2021-02-23 22:50:00|30011.3|29981.3|30014.5|29984.5|30014.7|29984.7|30011.3|29981.3|0
1614120900000|2021-02-23 22:55:00|30014.7|29984.7|30020.9|29990.9|30022.1|29992.1|30014.7|29984.7|0
1614121200000|2021-02-23 23:00:00|30021.7|29991.7|29995.8|29980.8|30036.3|30013.3|29993.3|29978.3|28
1614121500000|2021-02-23 23:05:00|29998.3|29983.3|30003.3|29988.3|30003.3|29988.3|29993.3|29978.3|28
1614121800000|2021-02-23 23:10:00|30005.8|29990.8|30003.3|29988.3|30018.3|30003.3|30003.3|29988.3|71
1614122100000|2021-02-23 23:15:00|30000.8|29985.8|29973.3|29958.3|30000.8|29985.8|29960.8|29945.8|107
1614122400000|2021-02-23 23:20:00|29975.8|29960.8|29985.8|29970.8|29988.3|29973.3|29975.8|29960.8|17
1614122700000|2021-02-23 23:25:00|29988.3|29973.3|29988.3|29973.3|29993.3|29978.3|29968.3|29953.3|71
1614123000000|2021-02-23 23:30:00|29985.8|29970.8|30004.3|29997.3|30004.3|29997.3|29959.3|29952.3|9591
1614123300000|2021-02-23 23:35:00|30001.8|29994.8|30069.3|30062.3|30069.3|30062.3|29989.3|29982.3|226
1614123600000|2021-02-23 23:40:00|30071.8|30064.8|30059.3|30052.3|30076.8|30069.8|30049.3|30042.3|446
1614123900000|2021-02-23 23:45:00|30064.3|30057.3|30029.3|30022.3|30064.3|30057.3|30029.3|30022.3|416
1614124200000|2021-02-23 23:50:00|30026.8|30019.8|30009.3|30002.3|30031.8|30024.8|30009.3|30002.3|175
1614124500000|2021-02-23 23:55:00|30011.8|30004.8|30011.6|30004.6|30021.6|30014.6|29984.1|29977.1|385
1614124800000|2021-02-24 00:00:00|29991.6|29984.6|30049.1|30042.1|30089.1|30082.1|29989.1|29982.1|1269
1614125100000|2021-02-24 00:05:00|30051.6|30044.6|29904.1|29897.1|30059.1|30052.1|29904.1|29897.1|1661
1614125400000|2021-02-24 00:10:00|29906.6|29899.6|29889.1|29882.1|29944.1|29937.1|29859.1|29852.1|1244
1614125700000|2021-02-24 00:15:00|29891.6|29884.6|29869.1|29862.1|29916.6|29909.6|29854.1|29847.1|1203
1614126000000|2021-02-24 00:20:00|29866.6|29859.6|29904.1|29897.1|29914.1|29907.1|29854.1|29847.1|656
1614126300000|2021-02-24 00:25:00|29899.1|29892.1|29864.1|29857.1|29911.6|29904.6|29864.1|29857.1|433
1614126600000|2021-02-24 00:30:00|29869.1|29862.1|29899.1|29892.1|29909.1|29902.1|29864.1|29857.1|653
1614126900000|2021-02-24 00:35:00|29896.6|29889.6|29954.1|29947.1|29954.1|29947.1|29884.1|29877.1|588
1614127200000|2021-02-24 00:40:00|29959.1|29952.1|29966.6|29959.6|29971.6|29964.6|29939.1|29932.1|392
1614127500000|2021-02-24 00:45:00|29964.1|29957.1|29939.1|29932.1|29969.1|29962.1|29934.1|29927.1|261
1614127800000|2021-02-24 00:50:00|29936.6|29929.6|29891.6|29884.6|29939.1|29932.1|29884.1|29877.1|569
1614128100000|2021-02-24 00:55:00|29889.1|29882.1|29899.1|29892.1|29909.1|29902.1|29864.1|29857.1|534
1614128400000|2021-02-24 01:00:00|29901.6|29894.6|29959.1|29952.1|29976.6|29969.6|29894.1|29887.1|707
1614128700000|2021-02-24 01:05:00|29964.1|29957.1|30016.6|30009.6|30039.1|30032.1|29954.1|29947.1|677
1614129000000|2021-02-24 01:10:00|30019.1|30012.1|30014.1|30007.1|30051.6|30044.6|30009.1|30002.1|462
1614129300000|2021-02-24 01:15:00|30019.1|30012.1|30054.1|30047.1|30069.1|30062.1|30004.1|29997.1|835
1614129600000|2021-02-24 01:20:00|30049.1|30042.1|30059.1|30052.1|30066.6|30059.6|30039.1|30032.1|451
1614129900000|2021-02-24 01:25:00|30061.6|30054.6|30014.1|30007.1|30064.1|30057.1|30014.1|30007.1|325
1614130200000|2021-02-24 01:30:00|30016.6|30009.6|30049.1|30042.1|30054.1|30047.1|30004.1|29997.1|324
1614130500000|2021-02-24 01:35:00|30051.6|30044.6|30011.6|30004.6|30064.1|30057.1|29989.1|29982.1|405
1614130800000|2021-02-24 01:40:00|30014.1|30007.1|30021.6|30014.6|30031.6|30024.6|29999.1|29992.1|446
1614131100000|2021-02-24 01:45:00|30024.1|30017.1|30016.6|30009.6|30034.1|30027.1|29984.1|29977.1|330
1614131400000|2021-02-24 01:50:00|30019.1|30012.1|29996.6|29989.6|30034.1|30027.1|29994.1|29987.1|296
1614131700000|2021-02-24 01:55:00|29994.1|29987.1|29984.1|29977.1|30014.1|30007.1|29969.1|29962.1|339
1614132000000|2021-02-24 02:00:00|29986.6|29979.6|29944.1|29937.1|30004.1|29997.1|29939.1|29932.1|464
1614132300000|2021-02-24 02:05:00|29949.1|29942.1|29934.1|29927.1|29954.1|29947.1|29929.1|29922.1|278
1614132600000|2021-02-24 02:10:00|29931.6|29924.6|29929.1|29922.1|29951.6|29944.6|29921.6|29914.6|207
1614132900000|2021-02-24 02:15:00|29926.6|29919.6|29939.1|29932.1|29954.1|29947.1|29924.1|29917.1|158
1614133200000|2021-02-24 02:20:00|29934.1|29927.1|29946.6|29939.6|29949.1|29942.1|29916.6|29909.6|327
1614133500000|2021-02-24 02:25:00|29944.1|29937.1|29944.1|29937.1|29949.1|29942.1|29934.1|29927.1|260
1614133800000|2021-02-24 02:30:00|29946.6|29939.6|29939.1|29932.1|29961.6|29954.6|29929.1|29922.1|260
1614134100000|2021-02-24 02:35:00|29936.6|29929.6|29961.6|29954.6|29969.1|29962.1|29929.1|29922.1|152
1614134400000|2021-02-24 02:40:00|29959.1|29952.1|29941.6|29934.6|29964.1|29957.1|29939.1|29932.1|255
1614134700000|2021-02-24 02:45:00|29939.1|29932.1|29924.1|29917.1|29949.1|29942.1|29921.6|29914.6|239
1614135000000|2021-02-24 02:50:00|29921.6|29914.6|29899.1|29892.1|29924.1|29917.1|29889.1|29882.1|376
1614135300000|2021-02-24 02:55:00|29896.6|29889.6|29929.1|29922.1|29929.1|29922.1|29874.1|29867.1|379
1614135600000|2021-02-24 03:00:00|29931.6|29924.6|29954.1|29947.1|29954.1|29947.1|29921.6|29914.6|252
1614135900000|2021-02-24 03:05:00|29951.6|29944.6|29924.1|29917.1|29959.1|29952.1|29924.1|29917.1|303
1614136200000|2021-02-24 03:10:00|29921.6|29914.6|29894.1|29887.1|29924.1|29917.1|29879.1|29872.1|436
1614136500000|2021-02-24 03:15:00|29891.6|29884.6|29869.1|29862.1|29899.1|29892.1|29864.1|29857.1|336
1614136800000|2021-02-24 03:20:00|29864.1|29857.1|29869.1|29862.1|29896.6|29889.6|29859.1|29852.1|254
1614137100000|2021-02-24 03:25:00|29866.6|29859.6|29874.1|29867.1|29884.1|29877.1|29861.6|29854.6|136
1614137400000|2021-02-24 03:30:00|29876.6|29869.6|29874.1|29867.1|29876.6|29869.6|29829.1|29822.1|715
1614137700000|2021-02-24 03:35:00|29871.6|29864.6|29894.1|29887.1|29894.1|29887.1|29864.1|29857.1|409
1614138000000|2021-02-24 03:40:00|29891.6|29884.6|29909.1|29902.1|29919.1|29912.1|29884.1|29877.1|381
1614138300000|2021-02-24 03:45:00|29906.6|29899.6|29909.1|29902.1|29934.1|29927.1|29894.1|29887.1|329
1614138600000|2021-02-24 03:50:00|29911.6|29904.6|29881.6|29874.6|29924.1|29917.1|29874.1|29867.1|268
1614138900000|2021-02-24 03:55:00|29884.1|29877.1|29879.1|29872.1|29889.1|29882.1|29864.1|29857.1|405
1614139200000|2021-02-24 04:00:00|29884.1|29877.1|29889.1|29882.1|29899.1|29892.1|29879.1|29872.1|260
1614139500000|2021-02-24 04:05:00|29891.6|29884.6|29874.1|29867.1|29894.1|29887.1|29871.6|29864.6|361
1614139800000|2021-02-24 04:10:00|29871.6|29864.6|29871.6|29864.6|29884.1|29877.1|29864.1|29857.1|303
1614140100000|2021-02-24 04:15:00|29874.1|29867.1|29889.1|29882.1|29904.1|29897.1|29869.1|29862.1|353
1614140400000|2021-02-24 04:20:00|29894.1|29887.1|29914.1|29907.1|29919.1|29912.1|29884.1|29877.1|426
1614140700000|2021-02-24 04:25:00|29916.6|29909.6|29919.1|29912.1|29934.1|29927.1|29904.1|29897.1|243
1614141000000|2021-02-24 04:30:00|29921.6|29914.6|29909.1|29902.1|29924.1|29917.1|29894.1|29887.1|195
1614141300000|2021-02-24 04:35:00|29911.6|29904.6|29889.1|29882.1|29914.1|29907.1|29884.1|29877.1|233
1614141600000|2021-02-24 04:40:00|29894.1|29887.1|29869.1|29862.1|29894.1|29887.1|29869.1|29862.1|252
1614141900000|2021-02-24 04:45:00|29871.6|29864.6|29859.1|29852.1|29884.1|29877.1|29851.6|29844.6|355
1614142200000|2021-02-24 04:50:00|29864.1|29857.1|29869.1|29862.1|29874.1|29867.1|29859.1|29852.1|234
1614142500000|2021-02-24 04:55:00|29871.6|29864.6|29849.1|29842.1|29874.1|29867.1|29839.1|29832.1|207
1614142800000|2021-02-24 05:00:00|29846.6|29839.6|29824.1|29817.1|29859.1|29852.1|29819.1|29812.1|498
1614143100000|2021-02-24 05:05:00|29821.6|29814.6|29814.1|29807.1|29834.1|29827.1|29809.1|29802.1|577
1614143400000|2021-02-24 05:10:00|29811.6|29804.6|29789.1|29782.1|29819.1|29812.1|29769.1|29762.1|658
1614143700000|2021-02-24 05:15:00|29791.6|29784.6|29814.1|29807.1|29829.1|29822.1|29779.1|29772.1|1100
1614144000000|2021-02-24 05:20:00|29816.6|29809.6|29789.1|29782.1|29829.1|29822.1|29779.1|29772.1|623
1614144300000|2021-02-24 05:25:00|29794.1|29787.1|29791.6|29784.6|29796.6|29789.6|29764.1|29757.1|471
1614144600000|2021-02-24 05:30:00|29794.1|29787.1|29734.1|29727.1|29794.1|29787.1|29719.1|29712.1|673
1614144900000|2021-02-24 05:35:00|29739.1|29732.1|29766.6|29759.6|29776.6|29769.6|29739.1|29732.1|575
1614145200000|2021-02-24 05:40:00|29769.1|29762.1|29754.1|29747.1|29774.1|29767.1|29719.1|29712.1|437
1614145500000|2021-02-24 05:45:00|29756.6|29749.6|29709.1|29702.1|29759.1|29752.1|29699.1|29692.1|583
1614145800000|2021-02-24 05:50:00|29706.6|29699.6|29704.1|29697.1|29724.1|29717.1|29689.1|29682.1|896
1614146100000|2021-02-24 05:55:00|29701.6|29694.6|29689.1|29682.1|29734.1|29727.1|29684.1|29677.1|1504
1614146400000|2021-02-24 06:00:00|29684.1|29677.1|29664.1|29657.1|29694.1|29687.1|29639.1|29632.1|3388
1614146700000|2021-02-24 06:05:00|29659.1|29652.1|29639.1|29632.1|29669.1|29662.1|29634.1|29627.1|1220
1614147000000|2021-02-24 06:10:00|29634.1|29627.1|29654.1|29647.1|29659.1|29652.1|29629.1|29622.1|845
1614147300000|2021-02-24 06:15:00|29659.1|29652.1|29654.1|29647.1|29666.6|29659.6|29654.1|29647.1|458
1614147600000|2021-02-24 06:20:00|29641.9|29634.9|29651.9|29644.9|29656.9|29649.9|29641.9|29634.9|225
1614147900000|2021-02-24 06:25:00|29654.4|29647.4|29671.9|29664.9|29671.9|29664.9|29651.9|29644.9|123
1614148200000|2021-02-24 06:30:00|29674.4|29667.4|29686.9|29679.9|29704.4|29697.4|29674.4|29667.4|113
1614148500000|2021-02-24 06:35:00|29691.9|29684.9|29696.9|29689.9|29706.9|29699.9|29686.9|29679.9|52
1614148800000|2021-02-24 06:40:00|29699.4|29692.4|29699.4|29692.4|29701.9|29694.9|29689.4|29682.4|41
1614149100000|2021-02-24 06:45:00|29696.9|29689.9|29694.4|29687.4|29696.9|29689.9|29681.9|29674.9|97
1614149400000|2021-02-24 06:50:00|29696.9|29689.9|29694.4|29687.4|29706.9|29699.9|29694.4|29687.4|55
1614149700000|2021-02-24 06:55:00|29691.9|29684.9|29679.4|29672.4|29691.9|29684.9|29674.4|29667.4|82
1614150000000|2021-02-24 07:00:00|29676.9|29669.9|29686.9|29679.9|29694.4|29687.4|29676.9|29669.9|57
1614150300000|2021-02-24 07:05:00|29681.9|29674.9|29734.4|29727.4|29736.9|29729.9|29679.4|29672.4|246
1614150600000|2021-02-24 07:10:00|29736.9|29729.9|29731.9|29724.9|29741.9|29734.9|29729.4|29722.4|103
1614150900000|2021-02-24 07:15:00|29734.4|29727.4|29711.9|29704.9|29741.9|29734.9|29701.9|29694.9|110
1614151200000|2021-02-24 07:20:00|29714.4|29707.4|29704.4|29697.4|29721.9|29714.9|29701.9|29694.9|40
1614151500000|2021-02-24 07:25:00|29706.9|29699.9|29694.4|29687.4|29711.9|29704.9|29686.9|29679.9|164
1614151800000|2021-02-24 07:30:00|29696.9|29689.9|29719.4|29712.4|29721.9|29714.9|29691.9|29684.9|202
1614152100000|2021-02-24 07:35:00|29721.9|29714.9|29721.9|29714.9|29736.9|29729.9|29706.9|29699.9|109
1614152400000|2021-02-24 07:40:00|29726.9|29719.9|29726.9|29719.9|29731.9|29724.9|29721.9|29714.9|71
1614152700000|2021-02-24 07:45:00|29729.4|29722.4|29721.9|29714.9|29741.9|29734.9|29706.9|29699.9|115
1614153000000|2021-02-24 07:50:00|29716.9|29709.9|29709.4|29702.4|29721.9|29714.9|29706.9|29699.9|30
1614153300000|2021-02-24 07:55:00|29711.9|29704.9|29741.9|29734.9|29746.9|29739.9|29706.9|29699.9|90
1614153600000|2021-02-24 08:00:00|29739.4|29732.4|29766.9|29759.9|29766.9|29759.9|29721.9|29714.9|234
1614153900000|2021-02-24 08:05:00|29769.4|29762.4|29776.9|29769.9|29781.9|29774.9|29766.9|29759.9|161
1614154200000|2021-02-24 08:10:00|29779.4|29772.4|29756.9|29749.9|29781.9|29774.9|29736.9|29729.9|281
1614154500000|2021-02-24 08:15:00|29759.4|29752.4|29784.4|29777.4|29791.9|29784.9|29731.9|29724.9|168
1614154800000|2021-02-24 08:20:00|29786.9|29779.9|29776.9|29769.9|29789.4|29782.4|29766.9|29759.9|241
1614155100000|2021-02-24 08:25:00|29771.9|29764.9|29771.9|29764.9|29791.9|29784.9|29766.9|29759.9|109
1614155400000|2021-02-24 08:30:00|29776.9|29769.9|29799.4|29792.4|29806.9|29799.9|29774.4|29767.4|151
1614155700000|2021-02-24 08:35:00|29801.9|29794.9|29796.9|29789.9|29809.4|29802.4|29784.4|29777.4|154
1614156000000|2021-02-24 08:40:00|29791.9|29784.9|29789.4|29782.4|29801.9|29794.9|29781.9|29774.9|114
1614156300000|2021-02-24 08:45:00|29786.9|29779.9|29781.9|29774.9|29801.9|29794.9|29771.9|29764.9|204
1614156600000|2021-02-24 08:50:00|29779.4|29772.4|29811.9|29804.9|29826.9|29819.9|29779.4|29772.4|243
1614156900000|2021-02-24 08:55:00|29814.4|29807.4|29831.9|29824.9|29841.9|29834.9|29811.9|29804.9|110
1614157200000|2021-02-24 09:00:00|29834.4|29827.4|29831.9|29824.9|29851.9|29844.9|29831.9|29824.9|197
1614157500000|2021-02-24 09:05:00|29834.4|29827.4|29819.4|29812.4|29839.4|29832.4|29814.4|29807.4|178
1614157800000|2021-02-24 09:10:00|29816.9|29809.9|29819.4|29812.4|29831.9|29824.9|29806.9|29799.9|86
1614158100000|2021-02-24 09:15:00|29821.9|29814.9|29859.4|29852.4|29861.9|29854.9|29821.9|29814.9|160
1614158400000|2021-02-24 09:20:00|29856.9|29849.9|29871.9|29864.9|29876.9|29869.9|29849.4|29842.4|159
1614158700000|2021-02-24 09:25:00|29869.4|29862.4|29871.9|29864.9|29876.9|29869.9|29861.9|29854.9|77
1614159000000|2021-02-24 09:30:00|29874.4|29867.4|29861.9|29854.9|29876.9|29869.9|29861.9|29854.9|123
1614159300000|2021-02-24 09:35:00|29864.4|29857.4|29861.9|29854.9|29871.9|29864.9|29859.4|29852.4|131
1614159600000|2021-02-24 09:40:00|29864.4|29857.4|29861.9|29854.9|29871.9|29864.9|29856.9|29849.9|78
1614159900000|2021-02-24 09:45:00|29864.4|29857.4|29871.9|29864.9|29874.4|29867.4|29856.9|29849.9|68
1614160200000|2021-02-24 09:50:00|29874.4|29867.4|29876.9|29869.9|29886.9|29879.9|29871.9|29864.9|145
1614160500000|2021-02-24 09:55:00|29879.4|29872.4|29871.9|29864.9|29881.9|29874.9|29871.9|29864.9|105
1614160800000|2021-02-24 10:00:00|29874.4|29867.4|29881.9|29874.9|29896.9|29889.9|29871.9|29864.9|148
1614161100000|2021-02-24 10:05:00|29884.4|29877.4|29879.4|29872.4|29884.4|29877.4|29866.9|29859.9|46
1614161400000|2021-02-24 10:10:00|29876.9|29869.9|29886.9|29879.9|29891.9|29884.9|29876.9|29869.9|27
1614161700000|2021-02-24 10:15:00|29889.4|29882.4|29886.9|29879.9|29911.9|29904.9|29886.9|29879.9|217
1614162000000|2021-02-24 10:20:00|29889.4|29882.4|29861.9|29854.9|29891.9|29884.9|29859.4|29852.4|88
1614162300000|2021-02-24 10:25:00|29864.4|29857.4|29881.9|29874.9|29884.4|29877.4|29861.9|29854.9|40
1614162600000|2021-02-24 10:30:00|29876.9|29869.9|29904.4|29897.4|29906.9|29899.9|29871.9|29864.9|90
1614162900000|2021-02-24 10:35:00|29906.9|29899.9|29901.9|29894.9|29906.9|29899.9|29891.9|29884.9|80
1614163200000|2021-02-24 10:40:00|29896.9|29889.9|29891.9|29884.9|29901.9|29894.9|29891.9|29884.9|14
1614163500000|2021-02-24 10:45:00|29894.4|29887.4|29876.9|29869.9|29896.9|29889.9|29876.9|29869.9|128
1614163800000|2021-02-24 10:50:00|29879.4|29872.4|29871.9|29864.9|29886.9|29879.9|29866.9|29859.9|46
1614164100000|2021-02-24 10:55:00|29869.4|29862.4|29859.4|29852.4|29876.9|29869.9|29859.4|29852.4|38
1614164400000|2021-02-24 11:00:00|29861.9|29854.9|29864.4|29857.4|29866.9|29859.9|29856.9|29849.9|43
1614164700000|2021-02-24 11:05:00|29861.9|29854.9|29866.9|29859.9|29871.9|29864.9|29861.9|29854.9|39
1614165000000|2021-02-24 11:10:00|29869.4|29862.4|29871.9|29864.9|29874.4|29867.4|29856.9|29849.9|34
1614165300000|2021-02-24 11:15:00|29874.4|29867.4|29861.9|29854.9|29876.9|29869.9|29856.9|29849.9|29
1614165600000|2021-02-24 11:20:00|29859.4|29852.4|29871.9|29864.9|29874.4|29867.4|29856.9|29849.9|40
1614165900000|2021-02-24 11:25:00|29874.4|29867.4|29876.9|29869.9|29879.4|29872.4|29856.9|29849.9|23
1614166200000|2021-02-24 11:30:00|29879.4|29872.4|29851.9|29844.9|29879.4|29872.4|29851.9|29844.9|30
1614166500000|2021-02-24 11:35:00|29849.4|29842.4|29841.9|29834.9|29851.9|29844.9|29836.9|29829.9|35
1614166800000|2021-02-24 11:40:00|29844.4|29837.4|29846.9|29839.9|29851.9|29844.9|29841.9|29834.9|21
1614167100000|2021-02-24 11:45:00|29849.4|29842.4|29856.9|29849.9|29861.9|29854.9|29846.9|29839.9|25
1614167400000|2021-02-24 11:50:00|29859.4|29852.4|29879.4|29872.4|29881.9|29874.9|29856.9|29849.9|33
1614167700000|2021-02-24 11:55:00|29881.9|29874.9|29871.9|29864.9|29889.4|29882.4|29866.9|29859.9|76
1614168000000|2021-02-24 12:00:00|29869.4|29862.4|29891.9|29884.9|29896.9|29889.9|29866.9|29859.9|57
1614168300000|2021-02-24 12:05:00|29894.4|29887.4|29901.9|29894.9|29901.9|29894.9|29891.9|29884.9|46
1614168600000|2021-02-24 12:10:00|29904.4|29897.4|29909.4|29902.4|29914.4|29907.4|29901.9|29894.9|221
1614168900000|2021-02-24 12:15:00|29911.9|29904.9|29929.4|29922.4|29931.9|29924.9|29901.9|29894.9|235
1614169200000|2021-02-24 12:20:00|29926.9|29919.9|29931.9|29924.9|29934.4|29927.4|29921.9|29914.9|73
1614169500000|2021-02-24 12:25:00|29929.4|29922.4|29941.9|29934.9|29944.4|29937.4|29926.9|29919.9|191
1614169800000|2021-02-24 12:30:00|29939.4|29932.4|29929.4|29922.4|29939.4|29932.4|29921.9|29914.9|79
1614170100000|2021-02-24 12:35:00|29926.9|29919.9|29926.9|29919.9|29931.9|29924.9|29916.9|29909.9|91
1614170400000|2021-02-24 12:40:00|29921.9|29914.9|29931.9|29924.9|29934.4|29927.4|29921.9|29914.9|58
1614170700000|2021-02-24 12:45:00|29934.4|29927.4|29946.9|29939.9|29949.4|29942.4|29931.9|29924.9|79
1614171000000|2021-02-24 12:50:00|29949.4|29942.4|29946.9|29939.9|29954.4|29947.4|29946.9|29939.9|54
1614171300000|2021-02-24 12:55:00|29949.4|29942.4|29936.9|29929.9|29956.9|29949.9|29931.9|29924.9|215
1614171600000|2021-02-24 13:00:00|29934.4|29927.4|29929.4|29922.4|29941.9|29934.9|29926.9|29919.9|48
1614171900000|2021-02-24 13:05:00|29931.9|29924.9|29936.9|29929.9|29946.9|29939.9|29926.9|29919.9|61
1614172200000|2021-02-24 13:10:00|29934.4|29927.4|29931.9|29924.9|29941.9|29934.9|29926.9|29919.9|25
1614172500000|2021-02-24 13:15:00|29934.4|29927.4|29916.9|29909.9|29939.4|29932.4|29911.9|29904.9|46
1614172800000|2021-02-24 13:20:00|29914.4|29907.4|29901.9|29894.9|29916.9|29909.9|29901.9|29894.9|73
1614173100000|2021-02-24 13:25:00|29904.4|29897.4|29916.9|29909.9|29926.9|29919.9|29904.4|29897.4|28
1614173400000|2021-02-24 13:30:00|29914.4|29907.4|29906.9|29899.9|29916.9|29909.9|29901.9|29894.9|99
1614173700000|2021-02-24 13:35:00|29904.4|29897.4|29909.4|29902.4|29911.9|29904.9|29901.9|29894.9|34
1614174000000|2021-02-24 13:40:00|29906.9|29899.9|29896.9|29889.9|29911.9|29904.9|29891.9|29884.9|73
1614174300000|2021-02-24 13:45:00|29894.4|29887.4|29846.9|29839.9|29896.9|29889.9|29841.9|29834.9|180
1614174600000|2021-02-24 13:50:00|29844.4|29837.4|29836.9|29829.9|29851.9|29844.9|29824.4|29817.4|207
1614174900000|2021-02-24 13:55:00|29839.4|29832.4|29816.9|29809.9|29841.9|29834.9|29786.9|29779.9|230
1614175200000|2021-02-24 14:00:00|29814.4|29807.4|29816.9|29809.9|29821.9|29814.9|29789.4|29782.4|171
1614175500000|2021-02-24 14:05:00|29819.4|29812.4|29821.9|29814.9|29826.9|29819.9|29801.9|29794.9|80
1614175800000|2021-02-24 14:10:00|29819.4|29812.4|29826.9|29819.9|29826.9|29819.9|29804.4|29797.4|122
1614176100000|2021-02-24 14:15:00|29829.4|29822.4|29821.9|29814.9|29831.9|29824.9|29806.9|29799.9|45
1614176400000|2021-02-24 14:20:00|29824.4|29817.4|29806.9|29799.9|29826.9|29819.9|29801.9|29794.9|62
1614176700000|2021-02-24 14:25:00|29804.4|29797.4|29821.9|29814.9|29826.9|29819.9|29801.9|29794.9|127
1614177000000|2021-02-24 14:30:00|29816.9|29809.9|29831.9|29824.9|29854.4|29847.4|29806.9|29799.9|296
1614177300000|2021-02-24 14:35:00|29834.4|29827.4|29809.4|29802.4|29841.9|29834.9|29771.9|29764.9|684
1614177600000|2021-02-24 14:40:00|29811.9|29804.9|29806.9|29799.9|29836.9|29829.9|29796.9|29789.9|217
1614177900000|2021-02-24 14:45:00|29804.4|29797.4|29839.4|29832.4|29854.4|29847.4|29796.9|29789.9|171
1614178200000|2021-02-24 14:50:00|29836.9|29829.9|29806.9|29799.9|29844.4|29837.4|29791.9|29784.9|322
1614178500000|2021-02-24 14:55:00|29811.9|29804.9|29814.4|29807.4|29854.4|29847.4|29796.9|29789.9|268
1614178800000|2021-02-24 15:00:00|29816.9|29809.9|29799.4|29792.4|29841.9|29834.9|29786.9|29779.9|186
1614179100000|2021-02-24 15:05:00|29801.9|29794.9|29776.9|29769.9|29809.4|29802.4|29766.9|29759.9|302
1614179400000|2021-02-24 15:10:00|29774.4|29767.4|29816.9|29809.9|29821.9|29814.9|29764.4|29757.4|112
1614179700000|2021-02-24 15:15:00|29814.4|29807.4|29846.9|29839.9|29854.4|29847.4|29809.4|29802.4|230
1614180000000|2021-02-24 15:20:00|29844.4|29837.4|29881.9|29874.9|29886.9|29879.9|29841.9|29834.9|161
1614180300000|2021-02-24 15:25:00|29879.4|29872.4|29894.4|29887.4|29896.9|29889.9|29879.4|29872.4|236
1614180600000|2021-02-24 15:30:00|29896.9|29889.9|29901.9|29894.9|29916.9|29909.9|29881.9|29874.9|183
1614180900000|2021-02-24 15:35:00|29904.4|29897.4|29911.9|29904.9|29916.9|29909.9|29894.4|29887.4|75
1614181200000|2021-02-24 15:40:00|29909.4|29902.4|29916.9|29909.9|29916.9|29909.9|29894.4|29887.4|82
1614181500000|2021-02-24 15:45:00|29914.4|29907.4|29921.9|29914.9|29926.9|29919.9|29911.9|29904.9|202
1614181800000|2021-02-24 15:50:00|29919.4|29912.4|29921.9|29914.9|29921.9|29914.9|29901.9|29894.9|172
1614182100000|2021-02-24 15:55:00|29924.4|29917.4|29936.9|29929.9|29959.4|29952.4|29924.4|29917.4|526
1614182400000|2021-02-24 16:00:00|29941.9|29934.9|29954.4|29947.4|29956.9|29949.9|29936.9|29929.9|210
1614182700000|2021-02-24 16:05:00|29956.9|29949.9|29971.9|29964.9|29976.9|29969.9|29951.9|29944.9|174
1614183000000|2021-02-24 16:10:00|29969.4|29962.4|29976.9|29969.9|29981.9|29974.9|29964.4|29957.4|118
1614183300000|2021-02-24 16:15:00|29974.4|29967.4|29991.9|29984.9|29999.4|29992.4|29971.9|29964.9|204
1614183600000|2021-02-24 16:20:00|29994.4|29987.4|30006.9|29999.9|30011.9|30004.9|29986.9|29979.9|268
1614183900000|2021-02-24 16:25:00|30001.9|29994.9|29976.9|29969.9|30026.9|30019.9|29976.9|29969.9|394
1614184200000|2021-02-24 16:30:00|29974.4|29967.4|29986.9|29979.9|29994.4|29987.4|29969.4|29962.4|191
1614184500000|2021-02-24 16:35:00|29984.4|29977.4|29996.9|29989.9|30001.9|29994.9|29981.9|29974.9|110
1614184800000|2021-02-24 16:40:00|29999.4|29992.4|29974.4|29967.4|29999.4|29992.4|29969.4|29962.4|145
1614185100000|2021-02-24 16:45:00|29971.9|29964.9|30001.9|29994.9|30006.9|29999.9|29969.4|29962.4|158
1614185400000|2021-02-24 16:50:00|29999.4|29992.4|30001.9|29994.9|30014.4|30007.4|29996.9|29989.9|116
1614185700000|2021-02-24 16:55:00|30004.4|29997.4|30001.9|29994.9|30011.9|30004.9|29991.9|29984.9|37
1614186000000|2021-02-24 17:00:00|30004.4|29997.4|30031.9|30024.9|30034.4|30027.4|30001.9|29994.9|154
1614186300000|2021-02-24 17:05:00|30029.4|30022.4|30029.4|30022.4|30031.9|30024.9|30021.9|30014.9|27
1614186600000|2021-02-24 17:10:00|30031.9|30024.9|30031.9|30024.9|30036.9|30029.9|30016.9|30009.9|15
1614186900000|2021-02-24 17:15:00|30034.4|30027.4|30031.9|30024.9|30036.9|30029.9|30021.9|30014.9|46
1614187200000|2021-02-24 17:20:00|30029.4|30022.4|30036.9|30029.9|30039.4|30032.4|30021.9|30014.9|53
1614187500000|2021-02-24 17:25:00|30031.9|30024.9|30046.9|30039.9|30046.9|30039.9|30026.9|30019.9|46
1614187800000|2021-02-24 17:30:00|30044.4|30037.4|30044.4|30037.4|30049.4|30042.4|30036.9|30029.9|61
1614188100000|2021-02-24 17:35:00|30046.9|30039.9|30046.9|30039.9|30049.4|30042.4|30041.9|30034.9|33
1614188400000|2021-02-24 17:40:00|30041.9|30034.9|30041.9|30034.9|30049.4|30042.4|30041.9|30034.9|105
1614188700000|2021-02-24 17:45:00|30046.9|30039.9|30036.9|30029.9|30049.4|30042.4|30036.9|30029.9|81
1614189000000|2021-02-24 17:50:00|30041.9|30034.9|30036.9|30029.9|30051.9|30044.9|30031.9|30024.9|196
1614189300000|2021-02-24 17:55:00|30034.4|30027.4|30041.9|30034.9|30044.4|30037.4|30031.9|30024.9|42
1614189600000|2021-02-24 18:00:00|30039.4|30032.4|30021.9|30014.9|30041.9|30034.9|30021.9|30014.9|56
1614189900000|2021-02-24 18:05:00|30024.4|30017.4|30039.4|30032.4|30041.9|30034.9|30021.9|30014.9|125
1614190200000|2021-02-24 18:10:00|30041.9|30034.9|30059.4|30052.4|30061.9|30054.9|30036.9|30029.9|44
1614190500000|2021-02-24 18:15:00|30061.9|30054.9|30056.9|30049.9|30066.9|30059.9|30051.9|30044.9|128
1614190800000|2021-02-24 18:20:00|30059.4|30052.4|30071.9|30064.9|30071.9|30064.9|30051.9|30044.9|58
1614191100000|2021-02-24 18:25:00|30076.9|30069.9|30081.9|30074.9|30084.4|30077.4|30071.9|30064.9|55
1614191400000|2021-02-24 18:30:00|30079.4|30072.4|30091.9|30084.9|30096.9|30089.9|30076.9|30069.9|166
1614191700000|2021-02-24 18:35:00|30094.4|30087.4|30101.9|30094.9|30106.9|30099.9|30091.9|30084.9|196
1614192000000|2021-02-24 18:40:00|30099.4|30092.4|30106.9|30099.9|30111.9|30104.9|30091.9|30084.9|139
1614192300000|2021-02-24 18:45:00|30109.4|30102.4|30086.9|30079.9|30109.4|30102.4|30084.4|30077.4|91
1614192600000|2021-02-24 18:50:00|30089.4|30082.4|30096.9|30089.9|30101.9|30094.9|30086.9|30079.9|50
1614192900000|2021-02-24 18:55:00|30099.4|30092.4|30109.4|30102.4|30109.4|30102.4|30094.4|30087.4|22
1614193200000|2021-02-24 19:00:00|30111.9|30104.9|30096.9|30089.9|30111.9|30104.9|30094.4|30087.4|51
1614193500000|2021-02-24 19:05:00|30091.9|30084.9|30076.9|30069.9|30091.9|30084.9|30069.4|30062.4|139
1614193800000|2021-02-24 19:10:00|30079.4|30072.4|30076.9|30069.9|30084.4|30077.4|30071.9|30064.9|328
1614194100000|2021-02-24 19:15:00|30079.4|30072.4|30086.9|30079.9|30086.9|30079.9|30076.9|30069.9|52
1614194400000|2021-02-24 19:20:00|30084.4|30077.4|30071.9|30064.9|30086.9|30079.9|30066.9|30059.9|26
1614194700000|2021-02-24 19:25:00|30076.9|30069.9|30086.9|30079.9|30086.9|30079.9|30071.9|30064.9|15
1614195000000|2021-02-24 19:30:00|30089.4|30082.4|30084.4|30077.4|30091.9|30084.9|30071.9|30064.9|63
1614195300000|2021-02-24 19:35:00|30086.9|30079.9|30089.4|30082.4|30091.9|30084.9|30081.9|30074.9|37
1614195600000|2021-02-24 19:40:00|30086.9|30079.9|30099.4|30092.4|30101.9|30094.9|30086.9|30079.9|50
1614195900000|2021-02-24 19:45:00|30101.9|30094.9|30089.4|30082.4|30101.9|30094.9|30084.4|30077.4|46
1614196200000|2021-02-24 19:50:00|30091.9|30084.9|30096.9|30089.9|30099.4|30092.4|30089.4|30082.4|44
1614196500000|2021-02-24 19:55:00|30101.9|30094.9|30096.9|30089.9|30106.9|30099.9|30096.9|30089.9|95
1614196800000|2021-02-24 20:00:00|30099.4|30092.4|30101.9|30094.9|30111.9|30104.9|30086.9|30079.9|36
1614197100000|2021-02-24 20:05:00|30099.4|30092.4|30101.9|30094.9|30116.9|30109.9|30096.9|30089.9|38
1614197400000|2021-02-24 20:10:00|30099.4|30092.4|30104.4|30097.4|30106.9|30099.9|30096.9|30089.9|23
1614197700000|2021-02-24 20:15:00|30106.9|30099.9|30101.9|30094.9|30111.9|30104.9|30096.9|30089.9|128
1614198000000|2021-02-24 20:20:00|30099.4|30092.4|30101.9|30094.9|30106.9|30099.9|30091.9|30084.9|127
1614198300000|2021-02-24 20:25:00|30099.4|30092.4|30111.9|30104.9|30111.9|30104.9|30099.4|30092.4|107
1614198600000|2021-02-24 20:30:00|30106.9|30099.9|30116.9|30109.9|30121.9|30114.9|30106.9|30099.9|219
1614198900000|2021-02-24 20:35:00|30121.9|30114.9|30111.9|30104.9|30121.9|30114.9|30111.9|30104.9|72
1614199200000|2021-02-24 20:40:00|30109.4|30102.4|30084.4|30077.4|30109.4|30102.4|30079.4|30072.4|184
1614199500000|2021-02-24 20:45:00|30081.9|30074.9|30081.9|30074.9|30091.9|30084.9|30079.4|30072.4|116
1614199800000|2021-02-24 20:50:00|30086.9|30079.9|30084.4|30077.4|30091.9|30084.9|30076.9|30069.9|150
1614200100000|2021-02-24 20:55:00|30086.9|30079.9|30061.9|30054.9|30086.9|30079.9|30059.4|30052.4|166
1614200400000|2021-02-24 21:00:00|30064.4|30057.4|30066.9|30059.9|30074.4|30067.4|30056.9|30049.9|72
1614200700000|2021-02-24 21:05:00|30069.4|30062.4|30066.9|30059.9|30079.4|30072.4|30066.9|30059.9|31
1614201000000|2021-02-24 21:10:00|30064.4|30057.4|30080.9|30065.9|30080.9|30069.9|30056.9|30049.9|95
1614201300000|2021-02-24 21:15:00|30078.4|30063.4|30073.4|30058.4|30080.9|30065.9|30073.4|30058.4|5
1614201900000|2021-02-24 21:25:00|30075.9|30060.9|30078.4|30063.4|30078.4|30063.4|30075.9|30060.9|8
1614202200000|2021-02-24 21:30:00|30080.9|30065.9|30080.9|30065.9|30080.9|30065.9|30075.9|30060.9|21
1614202500000|2021-02-24 21:35:00|||||||||1
1614202800000|2021-02-24 21:40:00|30075.9|30060.9|30075.9|30060.9|30075.9|30060.9|30075.9|30060.9|8
1614203100000|2021-02-24 21:45:00|30080.9|30065.9|30073.4|30058.4|30090.9|30075.9|30065.9|30050.9|77
1614203400000|2021-02-24 21:50:00|30078.4|30063.4|30073.4|30058.4|30078.4|30063.4|30073.4|30058.4|11
1614203700000|2021-02-24 21:55:00|30070.9|30055.9|30062.4|30032.4|30070.9|30055.9|30050.9|30029.4|35
1614204000000|2021-02-24 22:00:00|30064|30034|30061.9|30031.9|30064|30034|30058.3|30028.3|0
1614204300000|2021-02-24 22:05:00|30060.1|30030.1|30060.6|30030.6|30062.1|30032.1|30057.9|30027.9|0
1614204600000|2021-02-24 22:10:00|30060.1|30030.1|30062.5|30032.5|30063.3|30033.3|30058.4|30028.4|0
1614204900000|2021-02-24 22:15:00|30065.5|30035.5|30062.3|30032.3|30065.7|30035.7|30062.3|30032.3|0
1614205200000|2021-02-24 22:20:00|30061|30031|30063.7|30033.7|30063.9|30033.9|30060.2|30030.2|0
1614205500000|2021-02-24 22:25:00|30063.1|30033.1|30059.6|30029.6|30063.5|30033.5|30059|30029|0
1614205800000|2021-02-24 22:30:00|30059.8|30029.8|30057.8|30027.8|30059.9|30029.9|30057.8|30027.8|0
1614206100000|2021-02-24 22:35:00|30058.8|30028.8|30057.8|30027.8|30059|30029|30055.6|30025.6|0
1614206400000|2021-02-24 22:40:00|30056|30026|30070.1|30040.1|30071.6|30041.6|30055.2|30025.2|0
1614206700000|2021-02-24 22:45:00|30070.3|30040.3|30069.2|30039.2|30073.1|30043.1|30069.2|30039.2|0
1614207000000|2021-02-24 22:50:00|30068.8|30038.8|30065.7|30035.7|30070.4|30040.4|30065.2|30035.2|0
1614207300000|2021-02-24 22:55:00|30067.7|30037.7|30066.8|30036.8|30069.7|30039.7|30066.4|30036.4|0
1614207600000|2021-02-24 23:00:00|30075.5|30045.5|30063.4|30048.4|30078.2|30055.9|30053.4|30038.1|43
1614207900000|2021-02-24 23:05:00|30065.9|30050.9|30065.9|30050.9|30068.4|30053.4|30060.9|30045.9|35
1614208200000|2021-02-24 23:10:00|30060.9|30045.9|30068.4|30053.4|30073.4|30058.4|30060.9|30045.9|36
1614208500000|2021-02-24 23:15:00|30065.9|30050.9|30090.9|30075.9|30093.4|30078.4|30065.9|30050.9|68
1614208800000|2021-02-24 23:20:00|30093.4|30078.4|30093.4|30078.4|30100.9|30085.9|30088.4|30073.4|44
1614209100000|2021-02-24 23:25:00|30090.9|30075.9|30105.9|30090.9|30105.9|30090.9|30090.9|30075.9|41
1614209400000|2021-02-24 23:30:00|30103.4|30088.4|30176.9|30169.9|30176.9|30169.9|30103.4|30088.4|21035
1614209700000|2021-02-24 23:35:00|30174.4|30167.4|30156.9|30149.9|30179.4|30172.4|30151.9|30144.9|219
1614210000000|2021-02-24 23:40:00|30159.4|30152.4|30201.9|30194.9|30201.9|30194.9|30159.4|30152.4|432
1614210300000|2021-02-24 23:45:00|30199.4|30192.4|30216.9|30209.9|30241.9|30234.9|30191.9|30184.9|466
1614210600000|2021-02-24 23:50:00|30211.9|30204.9|30221.9|30214.9|30236.9|30229.9|30211.9|30204.9|206
1614210900000|2021-02-24 23:55:00|30219.4|30212.4|30216.9|30209.9|30239.4|30232.4|30211.9|30204.9|479
1614211200000|2021-02-25 00:00:00|30214.4|30207.4|30156.9|30149.9|30214.4|30207.4|30156.9|30149.9|1886
1614211500000|2021-02-25 00:05:00|30161.9|30154.9|30146.9|30139.9|30169.4|30162.4|30114.4|30107.4|1103
1614211800000|2021-02-25 00:10:00|30149.4|30142.4|30136.9|30129.9|30174.4|30167.4|30136.9|30129.9|986
1614212100000|2021-02-25 00:15:00|30139.4|30132.4|30141.9|30134.9|30161.9|30154.9|30136.9|30129.9|618
1614212400000|2021-02-25 00:20:00|30136.9|30129.9|30126.9|30119.9|30141.9|30134.9|30114.4|30107.4|571
1614212700000|2021-02-25 00:25:00|30129.4|30122.4|30166.9|30159.9|30204.4|30197.4|30129.4|30122.4|834
1614213000000|2021-02-25 00:30:00|30169.4|30162.4|30176.9|30169.9|30196.9|30189.9|30169.4|30162.4|454
1614213300000|2021-02-25 00:35:00|30179.4|30172.4|30121.9|30114.9|30189.4|30182.4|30116.9|30109.9|703
1614213600000|2021-02-25 00:40:00|30119.4|30112.4|30136.9|30129.9|30146.9|30139.9|30116.9|30109.9|283
1614213900000|2021-02-25 00:45:00|30139.4|30132.4|30169.4|30162.4|30171.9|30164.9|30131.9|30124.9|277
1614214200000|2021-02-25 00:50:00|30171.9|30164.9|30176.9|30169.9|30181.9|30174.9|30161.9|30154.9|304
1614214500000|2021-02-25 00:55:00|30174.4|30167.4|30194.4|30187.4|30224.4|30217.4|30171.9|30164.9|547
1614214800000|2021-02-25 01:00:00|30191.9|30184.9|30156.9|30149.9|30211.9|30204.9|30151.9|30144.9|364
1614215100000|2021-02-25 01:05:00|30154.4|30147.4|30131.9|30124.9|30171.9|30164.9|30126.9|30119.9|469
1614215400000|2021-02-25 01:10:00|30129.4|30122.4|30166.9|30159.9|30171.9|30164.9|30126.9|30119.9|324
1614215700000|2021-02-25 01:15:00|30169.4|30162.4|30179.4|30172.4|30201.9|30194.9|30166.9|30159.9|437
1614216000000|2021-02-25 01:20:00|30181.9|30174.9|30176.9|30169.9|30191.9|30184.9|30169.4|30162.4|277
1614216300000|2021-02-25 01:25:00|30179.4|30172.4|30186.9|30179.9|30201.9|30194.9|30171.9|30164.9|405
1614216600000|2021-02-25 01:30:00|30191.9|30184.9|30179.4|30172.4|30201.9|30194.9|30176.9|30169.9|386
1614216900000|2021-02-25 01:35:00|30176.9|30169.9|30159.4|30152.4|30191.9|30184.9|30156.9|30149.9|280
1614217200000|2021-02-25 01:40:00|30156.9|30149.9|30169.4|30162.4|30176.9|30169.9|30156.9|30149.9|189
1614217500000|2021-02-25 01:45:00|30171.9|30164.9|30176.9|30169.9|30191.9|30184.9|30166.9|30159.9|205
1614217800000|2021-02-25 01:50:00|30181.9|30174.9|30151.9|30144.9|30184.4|30177.4|30146.9|30139.9|406
1614218100000|2021-02-25 01:55:00|30154.4|30147.4|30176.9|30169.9|30186.9|30179.9|30151.9|30144.9|453
1614218400000|2021-02-25 02:00:00|30179.4|30172.4|30186.9|30179.9|30191.9|30184.9|30161.9|30154.9|280
1614218700000|2021-02-25 02:05:00|30189.4|30182.4|30176.9|30169.9|30189.4|30182.4|30156.9|30149.9|334
1614219000000|2021-02-25 02:10:00|30179.4|30172.4|30181.9|30174.9|30196.9|30189.9|30166.9|30159.9|421
1614219300000|2021-02-25 02:15:00|30184.4|30177.4|30181.9|30174.9|30191.9|30184.9|30166.9|30159.9|268
1614219600000|2021-02-25 02:20:00|30176.9|30169.9|30181.9|30174.9|30191.9|30184.9|30176.9|30169.9|174
1614219900000|2021-02-25 02:25:00|30186.9|30179.9|30171.9|30164.9|30191.9|30184.9|30166.9|30159.9|201
1614220200000|2021-02-25 02:30:00|30169.4|30162.4|30164.4|30157.4|30171.9|30164.9|30156.9|30149.9|264
1614220500000|2021-02-25 02:35:00|30166.9|30159.9|30186.9|30179.9|30189.4|30182.4|30161.9|30154.9|100
1614220800000|2021-02-25 02:40:00|30181.9|30174.9|30181.9|30174.9|30186.9|30179.9|30176.9|30169.9|45
1614221100000|2021-02-25 02:45:00|30179.4|30172.4|30181.9|30174.9|30186.9|30179.9|30176.9|30169.9|96
1614221400000|2021-02-25 02:50:00|30179.4|30172.4|30176.9|30169.9|30186.9|30179.9|30176.9|30169.9|48
1614221700000|2021-02-25 02:55:00|30179.4|30172.4|30176.9|30169.9|30186.9|30179.9|30176.9|30169.9|86
1614222000000|2021-02-25 03:00:00|30174.4|30167.4|30161.9|30154.9|30176.9|30169.9|30161.9|30154.9|221
1614222300000|2021-02-25 03:05:00|30166.9|30159.9|30176.9|30169.9|30176.9|30169.9|30166.9|30159.9|59
1614222600000|2021-02-25 03:10:00|30174.4|30167.4|30176.9|30169.9|30181.9|30174.9|30166.9|30159.9|96
1614222900000|2021-02-25 03:15:00|30179.4|30172.4|30171.9|30164.9|30181.9|30174.9|30166.9|30159.9|135
1614223200000|2021-02-25 03:20:00|30174.4|30167.4|30171.9|30164.9|30179.4|30172.4|30171.9|30164.9|35
1614223500000|2021-02-25 03:25:00|30176.9|30169.9|30181.9|30174.9|30186.9|30179.9|30171.9|30164.9|84
1614223800000|2021-02-25 03:30:00|30179.4|30172.4|30186.9|30179.9|30196.9|30189.9|30176.9|30169.9|352
1614224100000|2021-02-25 03:35:00|30184.4|30177.4|30181.9|30174.9|30191.9|30184.9|30171.9|30164.9|253
1614224400000|2021-02-25 03:40:00|30184.4|30177.4|30166.9|30159.9|30184.4|30177.4|30166.9|30159.9|153
1614224700000|2021-02-25 03:45:00|30161.9|30154.9|30151.9|30144.9|30166.9|30159.9|30151.9|30144.9|244
1614225000000|2021-02-25 03:50:00|30149.4|30142.4|30156.9|30149.9|30161.9|30154.9|30144.4|30137.4|174
1614225300000|2021-02-25 03:55:00|30159.4|30152.4|30151.9|30144.9|30171.9|30164.9|30141.9|30134.9|188
1614225600000|2021-02-25 04:00:00|30154.4|30147.4|30151.9|30144.9|30166.9|30159.9|30151.9|30144.9|136
1614225900000|2021-02-25 04:05:00|30154.4|30147.4|30136.9|30129.9|30161.9|30154.9|30131.9|30124.9|164
1614226200000|2021-02-25 04:10:00|30139.4|30132.4|30121.9|30114.9|30139.4|30132.4|30116.9|30109.9|318
1614226500000|2021-02-25 04:15:00|30126.9|30119.9|30119.4|30112.4|30136.9|30129.9|30116.9|30109.9|174
1614226800000|2021-02-25 04:20:00|30116.9|30109.9|30101.9|30094.9|30116.9|30109.9|30086.9|30079.9|363
1614227100000|2021-02-25 04:25:00|30104.4|30097.4|30131.9|30124.9|30136.9|30129.9|30104.4|30097.4|268
1614227400000|2021-02-25 04:30:00|30134.4|30127.4|30146.9|30139.9|30146.9|30139.9|30126.9|30119.9|151
1614227700000|2021-02-25 04:35:00|30141.9|30134.9|30151.9|30144.9|30161.9|30154.9|30141.9|30134.9|131
1614228000000|2021-02-25 04:40:00|30146.9|30139.9|30141.9|30134.9|30161.9|30154.9|30136.9|30129.9|151
1614228300000|2021-02-25 04:45:00|30139.4|30132.4|30146.9|30139.9|30151.9|30144.9|30139.4|30132.4|88
1614228600000|2021-02-25 04:50:00|30141.9|30134.9|30126.9|30119.9|30141.9|30134.9|30121.9|30114.9|163
1614228900000|2021-02-25 04:55:00|30131.9|30124.9|30119.4|30112.4|30136.9|30129.9|30119.4|30112.4|150
1614229200000|2021-02-25 05:00:00|30121.9|30114.9|30146.9|30139.9|30151.9|30144.9|30121.9|30114.9|258
1614229500000|2021-02-25 05:05:00|30144.4|30137.4|30116.9|30109.9|30146.9|30139.9|30116.9|30109.9|122
1614229800000|2021-02-25 05:10:00|30119.4|30112.4|30121.9|30114.9|30126.9|30119.9|30104.4|30097.4|147
1614230100000|2021-02-25 05:15:00|30124.4|30117.4|30131.9|30124.9|30141.9|30134.9|30116.9|30109.9|172
1614230400000|2021-02-25 05:20:00|30134.4|30127.4|30126.9|30119.9|30149.4|30142.4|30126.9|30119.9|196
1614230700000|2021-02-25 05:25:00|30129.4|30122.4|30121.9|30114.9|30131.9|30124.9|30121.9|30114.9|217
1614231000000|2021-02-25 05:30:00|30116.9|30109.9|30141.9|30134.9|30146.9|30139.9|30116.9|30109.9|240
1614231300000|2021-02-25 05:35:00|30144.4|30137.4|30161.9|30154.9|30169.4|30162.4|30141.9|30134.9|240
1614231600000|2021-02-25 05:40:00|30164.4|30157.4|30176.9|30169.9|30176.9|30169.9|30151.9|30144.9|183
1614231900000|2021-02-25 05:45:00|30179.4|30172.4|30161.9|30154.9|30179.4|30172.4|30146.9|30139.9|380
1614232200000|2021-02-25 05:50:00|30166.9|30159.9|30174.4|30167.4|30181.9|30174.9|30151.9|30144.9|586
1614232500000|2021-02-25 05:55:00|30171.9|30164.9|30191.9|30184.9|30196.9|30189.9|30166.9|30159.9|1569
1614232800000|2021-02-25 06:00:00|30189.4|30182.4|30211.9|30204.9|30221.9|30214.9|30181.9|30174.9|3526
1614233100000|2021-02-25 06:05:00|30216.9|30209.9|30201.9|30194.9|30236.9|30229.9|30196.9|30189.9|1841
1614233400000|2021-02-25 06:10:00|30199.4|30192.4|30186.9|30179.9|30211.9|30204.9|30176.9|30169.9|1084
1614233700000|2021-02-25 06:15:00|30191.9|30184.9|30191.9|30184.9|30196.9|30189.9|30181.9|30174.9|440
1614234000000|2021-02-25 06:20:00|30194.4|30187.4|30219.4|30212.4|30221.9|30214.9|30194.4|30187.4|215
1614234300000|2021-02-25 06:25:00|30221.9|30214.9|30209.4|30202.4|30221.9|30214.9|30201.9|30194.9|146
1614234600000|2021-02-25 06:30:00|30206.9|30199.9|30204.4|30197.4|30209.4|30202.4|30201.9|30194.9|56
1614234900000|2021-02-25 06:35:00|30206.9|30199.9|30199.4|30192.4|30206.9|30199.9|30194.4|30187.4|45
1614235200000|2021-02-25 06:40:00|30196.9|30189.9|30196.9|30189.9|30199.4|30192.4|30191.9|30184.9|11
1614235500000|2021-02-25 06:45:00|30191.9|30184.9|30194.4|30187.4|30196.9|30189.9|30191.9|30184.9|32
1614235800000|2021-02-25 06:50:00|30196.9|30189.9|30201.9|30194.9|30204.4|30197.4|30191.9|30184.9|5
1614236100000|2021-02-25 06:55:00|30206.9|30199.9|30214.4|30207.4|30214.4|30207.4|30201.9|30194.9|10
1614236400000|2021-02-25 07:00:00|30216.9|30209.9|30201.9|30194.9|30216.9|30209.9|30196.9|30189.9|17
1614236700000|2021-02-25 07:05:00|30199.4|30192.4|30196.9|30189.9|30204.4|30197.4|30191.9|30184.9|11
1614237000000|2021-02-25 07:10:00|30199.4|30192.4|30196.9|30189.9|30201.9|30194.9|30194.4|30187.4|16
1614237300000|2021-02-25 07:15:00|30201.9|30194.9|30204.4|30197.4|30204.4|30197.4|30191.9|30184.9|29
1614237600000|2021-02-25 07:20:00|30201.9|30194.9|30186.9|30179.9|30201.9|30194.9|30186.9|30179.9|15
1614237900000|2021-02-25 07:25:00|30189.4|30182.4|30174.4|30167.4|30189.4|30182.4|30174.4|30167.4|48
1614238200000|2021-02-25 07:30:00|30176.9|30169.9|30171.9|30164.9|30179.4|30172.4|30161.9|30154.9|105
1614238500000|2021-02-25 07:35:00|30169.4|30162.4|30176.9|30169.9|30176.9|30169.9|30166.9|30159.9|30
1614238800000|2021-02-25 07:40:00|30179.4|30172.4|30184.4|30177.4|30191.9|30184.9|30171.9|30164.9|27
1614239100000|2021-02-25 07:45:00|30181.9|30174.9|30191.9|30184.9|30191.9|30184.9|30181.9|30174.9|35
1614239400000|2021-02-25 07:50:00|30189.4|30182.4|30179.4|30172.4|30194.4|30187.4|30176.9|30169.9|112
1614239700000|2021-02-25 07:55:00|30176.9|30169.9|30191.9|30184.9|30191.9|30184.9|30176.9|30169.9|32
1614240000000|2021-02-25 08:00:00|30194.4|30187.4|30226.9|30219.9|30231.9|30224.9|30186.9|30179.9|188
1614240300000|2021-02-25 08:05:00|30224.4|30217.4|30191.9|30184.9|30231.9|30224.9|30179.4|30172.4|198
1614240600000|2021-02-25 08:10:00|30186.9|30179.9|30171.9|30164.9|30186.9|30179.9|30159.4|30152.4|137
1614240900000|2021-02-25 08:15:00|30166.9|30159.9|30141.9|30134.9|30186.9|30179.9|30136.9|30129.9|284
1614241200000|2021-02-25 08:20:00|30136.9|30129.9|30161.9|30154.9|30166.9|30159.9|30131.9|30124.9|103
1614241500000|2021-02-25 08:25:00|30159.4|30152.4|30196.9|30189.9|30204.4|30197.4|30149.4|30142.4|180
1614241800000|2021-02-25 08:30:00|30194.4|30187.4|30161.9|30154.9|30194.4|30187.4|30156.9|30149.9|317
1614242100000|2021-02-25 08:35:00|30164.4|30157.4|30191.9|30184.9|30191.9|30184.9|30151.9|30144.9|83
1614242400000|2021-02-25 08:40:00|30189.4|30182.4|30181.9|30174.9|30211.9|30204.9|30181.9|30174.9|58
1614242700000|2021-02-25 08:45:00|30176.9|30169.9|30176.9|30169.9|30196.9|30189.9|30171.9|30164.9|39
1614243000000|2021-02-25 08:50:00|30179.4|30172.4|30196.9|30189.9|30201.9|30194.9|30174.4|30167.4|27
1614243300000|2021-02-25 08:55:00|30201.9|30194.9|30186.9|30179.9|30201.9|30194.9|30176.9|30169.9|29
1614243600000|2021-02-25 09:00:00|30184.4|30177.4|30176.9|30169.9|30191.9|30184.9|30166.9|30159.9|146
1614243900000|2021-02-25 09:05:00|30179.4|30172.4|30161.9|30154.9|30179.4|30172.4|30151.9|30144.9|91
1614244200000|2021-02-25 09:10:00|30164.4|30157.4|30174.4|30167.4|30179.4|30172.4|30161.9|30154.9|79
1614244500000|2021-02-25 09:15:00|30176.9|30169.9|30171.9|30164.9|30181.9|30174.9|30166.9|30159.9|83
1614244800000|2021-02-25 09:20:00|30169.4|30162.4|30161.9|30154.9|30181.9|30174.9|30151.9|30144.9|54
1614245100000|2021-02-25 09:25:00|30164.4|30157.4|30159.4|30152.4|30166.9|30159.9|30151.9|30144.9|33
1614245400000|2021-02-25 09:30:00|30156.9|30149.9|30146.9|30139.9|30166.9|30159.9|30146.9|30139.9|27
1614245700000|2021-02-25 09:35:00|30149.4|30142.4|30146.9|30139.9|30156.9|30149.9|30136.9|30129.9|164
1614246000000|2021-02-25 09:40:00|30144.4|30137.4|30156.9|30149.9|30156.9|30149.9|30139.4|30132.4|166
1614246300000|2021-02-25 09:45:00|30151.9|30144.9|30151.9|30144.9|30156.9|30149.9|30144.4|30137.4|35
1614246600000|2021-02-25 09:50:00|30156.9|30149.9|30136.9|30129.9|30161.9|30154.9|30134.4|30127.4|117
1614246900000|2021-02-25 09:55:00|30131.9|30124.9|30159.4|30152.4|30161.9|30154.9|30121.9|30114.9|153
1614247200000|2021-02-25 10:00:00|30156.9|30149.9|30151.9|30144.9|30161.9|30154.9|30146.9|30139.9|29
1614247500000|2021-02-25 10:05:00|30149.4|30142.4|30141.9|30134.9|30151.9|30144.9|30136.9|30129.9|31
1614247800000|2021-02-25 10:10:00|30144.4|30137.4|30146.9|30139.9|30151.9|30144.9|30136.9|30129.9|23
1614248100000|2021-02-25 10:15:00|30144.4|30137.4|30174.4|30167.4|30176.9|30169.9|30144.4|30137.4|122
1614248400000|2021-02-25 10:20:00|30171.9|30164.9|30176.9|30169.9|30181.9|30174.9|30171.9|30164.9|17
1614248700000|2021-02-25 10:25:00|30179.4|30172.4|30176.9|30169.9|30191.9|30184.9|30171.9|30164.9|90
1614249000000|2021-02-25 10:30:00|30174.4|30167.4|30184.4|30177.4|30186.9|30179.9|30171.9|30164.9|16
1614249300000|2021-02-25 10:35:00|30181.9|30174.9|30191.9|30184.9|30196.9|30189.9|30181.9|30174.9|25
1614249600000|2021-02-25 10:40:00|30194.4|30187.4|30184.4|30177.4|30196.9|30189.9|30184.4|30177.4|24
1614249900000|2021-02-25 10:45:00|30186.9|30179.9|30186.9|30179.9|30189.4|30182.4|30176.9|30169.9|23
1614250200000|2021-02-25 10:50:00|30189.4|30182.4|30186.9|30179.9|30191.9|30184.9|30181.9|30174.9|54
1614250500000|2021-02-25 10:55:00|30189.4|30182.4|30186.9|30179.9|30191.9|30184.9|30181.9|30174.9|21
1614250800000|2021-02-25 11:00:00|30189.4|30182.4|30186.9|30179.9|30196.9|30189.9|30184.4|30177.4|49
1614251100000|2021-02-25 11:05:00|30184.4|30177.4|30181.9|30174.9|30186.9|30179.9|30176.9|30169.9|30
1614251400000|2021-02-25 11:10:00|30184.4|30177.4|30179.4|30172.4|30186.9|30179.9|30176.9|30169.9|17
1614251700000|2021-02-25 11:15:00|30176.9|30169.9|30166.9|30159.9|30179.4|30172.4|30161.9|30154.9|77
1614252000000|2021-02-25 11:20:00|30164.4|30157.4|30159.4|30152.4|30174.4|30167.4|30146.9|30139.9|155
1614252300000|2021-02-25 11:25:00|30156.9|30149.9|30144.4|30137.4|30159.4|30152.4|30131.9|30124.9|96
1614252600000|2021-02-25 11:30:00|30141.9|30134.9|30144.4|30137.4|30146.9|30139.9|30136.9|30129.9|80
1614252900000|2021-02-25 11:35:00|30141.9|30134.9|30131.9|30124.9|30149.4|30142.4|30131.9|30124.9|49
1614253200000|2021-02-25 11:40:00|30129.4|30122.4|30136.9|30129.9|30136.9|30129.9|30121.9|30114.9|140
1614253500000|2021-02-25 11:45:00|30131.9|30124.9|30109.4|30102.4|30134.4|30127.4|30109.4|30102.4|179
1614253800000|2021-02-25 11:50:00|30111.9|30104.9|30121.9|30114.9|30131.9|30124.9|30106.9|30099.9|69
1614254100000|2021-02-25 11:55:00|30119.4|30112.4|30121.9|30114.9|30126.9|30119.9|30111.9|30104.9|39
1614254400000|2021-02-25 12:00:00|30124.4|30117.4|30131.9|30124.9|30136.9|30129.9|30121.9|30114.9|39
1614254700000|2021-02-25 12:05:00|30126.9|30119.9|30121.9|30114.9|30129.4|30122.4|30114.4|30107.4|33
1614255000000|2021-02-25 12:10:00|30116.9|30109.9|30126.9|30119.9|30131.9|30124.9|30116.9|30109.9|50
1614255300000|2021-02-25 12:15:00|30124.4|30117.4|30111.9|30104.9|30126.9|30119.9|30106.9|30099.9|149
1614255600000|2021-02-25 12:20:00|30114.4|30107.4|30126.9|30119.9|30126.9|30119.9|30101.9|30094.9|54
1614255900000|2021-02-25 12:25:00|30124.4|30117.4|30126.9|30119.9|30131.9|30124.9|30121.9|30114.9|26
1614256200000|2021-02-25 12:30:00|30129.4|30122.4|30126.9|30119.9|30134.4|30127.4|30121.9|30114.9|51
1614256500000|2021-02-25 12:35:00|30124.4|30117.4|30126.9|30119.9|30126.9|30119.9|30116.9|30109.9|13
1614256800000|2021-02-25 12:40:00|30124.4|30117.4|30106.9|30099.9|30126.9|30119.9|30104.4|30097.4|29
1614257100000|2021-02-25 12:45:00|30104.4|30097.4|30106.9|30099.9|30114.4|30107.4|30104.4|30097.4|24
1614257400000|2021-02-25 12:50:00|30101.9|30094.9|30101.9|30094.9|30104.4|30097.4|30094.4|30087.4|39
1614257700000|2021-02-25 12:55:00|30106.9|30099.9|30111.9|30104.9|30116.9|30109.9|30104.4|30097.4|65
1614258000000|2021-02-25 13:00:00|30109.4|30102.4|30091.9|30084.9|30111.9|30104.9|30091.9|30084.9|187
1614258300000|2021-02-25 13:05:00|30094.4|30087.4|30099.4|30092.4|30106.9|30099.9|30091.9|30084.9|33
1614258600000|2021-02-25 13:10:00|30096.9|30089.9|30091.9|30084.9|30101.9|30094.9|30091.9|30084.9|152
1614258900000|2021-02-25 13:15:00|30086.9|30079.9|30096.9|30089.9|30101.9|30094.9|30081.9|30074.9|118
1614259200000|2021-02-25 13:20:00|30101.9|30094.9|30096.9|30089.9|30104.4|30097.4|30091.9|30084.9|13
1614259500000|2021-02-25 13:25:00|30099.4|30092.4|30111.9|30104.9|30111.9|30104.9|30099.4|30092.4|49
1614259800000|2021-02-25 13:30:00|30109.4|30102.4|30126.9|30119.9|30129.4|30122.4|30099.4|30092.4|38
1614260100000|2021-02-25 13:35:00|30124.4|30117.4|30126.9|30119.9|30136.9|30129.9|30121.9|30114.9|93
1614260400000|2021-02-25 13:40:00|30124.4|30117.4|30124.4|30117.4|30131.9|30124.9|30116.9|30109.9|42
1614260700000|2021-02-25 13:45:00|30126.9|30119.9|30136.9|30129.9|30136.9|30129.9|30121.9|30114.9|50
1614261000000|2021-02-25 13:50:00|30134.4|30127.4|30141.9|30134.9|30146.9|30139.9|30131.9|30124.9|94
1614261300000|2021-02-25 13:55:00|30144.4|30137.4|30126.9|30119.9|30146.9|30139.9|30126.9|30119.9|173
1614261600000|2021-02-25 14:00:00|30131.9|30124.9|30129.4|30122.4|30136.9|30129.9|30116.9|30109.9|70
1614261900000|2021-02-25 14:05:00|30126.9|30119.9|30106.9|30099.9|30129.4|30122.4|30096.9|30089.9|91
1614262200000|2021-02-25 14:10:00|30109.4|30102.4|30109.4|30102.4|30111.9|30104.9|30101.9|30094.9|90
1614262500000|2021-02-25 14:15:00|30106.9|30099.9|30116.9|30109.9|30121.9|30114.9|30106.9|30099.9|32
1614262800000|2021-02-25 14:20:00|30114.4|30107.4|30121.9|30114.9|30121.9|30114.9|30106.9|30099.9|88
1614263100000|2021-02-25 14:25:00|30126.9|30119.9|30121.9|30114.9|30126.9|30119.9|30116.9|30109.9|88
1614263400000|2021-02-25 14:30:00|30126.9|30119.9|30151.9|30144.9|30151.9|30144.9|30116.9|30109.9|357
1614263700000|2021-02-25 14:35:00|30156.9|30149.9|30156.9|30149.9|30164.4|30157.4|30146.9|30139.9|279
1614264000000|2021-02-25 14:40:00|30159.4|30152.4|30156.9|30149.9|30166.9|30159.9|30154.4|30147.4|260
1614264300000|2021-02-25 14:45:00|30159.4|30152.4|30146.9|30139.9|30166.9|30159.9|30144.4|30137.4|104
1614264600000|2021-02-25 14:50:00|30149.4|30142.4|30136.9|30129.9|30159.4|30152.4|30126.9|30119.9|77
1614264900000|2021-02-25 14:55:00|30134.4|30127.4|30131.9|30124.9|30146.9|30139.9|30126.9|30119.9|132
1614265200000|2021-02-25 15:00:00|30129.4|30122.4|30109.4|30102.4|30131.9|30124.9|30109.4|30102.4|136
1614265500000|2021-02-25 15:05:00|30106.9|30099.9|30081.9|30074.9|30111.9|30104.9|30051.9|30044.9|488
1614265800000|2021-02-25 15:10:00|30084.4|30077.4|30089.4|30082.4|30104.4|30097.4|30061.9|30054.9|280
1614266100000|2021-02-25 15:15:00|30086.9|30079.9|30111.9|30104.9|30116.9|30109.9|30081.9|30074.9|162
1614266400000|2021-02-25 15:20:00|30114.4|30107.4|30111.9|30104.9|30131.9|30124.9|30106.9|30099.9|472
1614266700000|2021-02-25 15:25:00|30109.4|30102.4|30076.9|30069.9|30111.9|30104.9|30056.9|30049.9|181
1614267000000|2021-02-25 15:30:00|30074.4|30067.4|30041.9|30034.9|30076.9|30069.9|30029.4|30022.4|437
1614267300000|2021-02-25 15:35:00|30039.4|30032.4|30006.9|29999.9|30041.9|30034.9|29996.9|29989.9|291
1614267600000|2021-02-25 15:40:00|30001.9|29994.9|30021.9|30014.9|30026.9|30019.9|29991.9|29984.9|191
1614267900000|2021-02-25 15:45:00|30016.9|30009.9|29979.4|29972.4|30021.9|30014.9|29976.9|29969.9|441
1614268200000|2021-02-25 15:50:00|29976.9|29969.9|30004.4|29997.4|30016.9|30009.9|29956.9|29949.9|174
1614268500000|2021-02-25 15:55:00|30001.9|29994.9|30024.4|30017.4|30031.9|30024.9|30001.9|29994.9|157
1614268800000|2021-02-25 16:00:00|30021.9|30014.9|30031.9|30024.9|30041.9|30034.9|30011.9|30004.9|144
1614269100000|2021-02-25 16:05:00|30026.9|30019.9|30044.4|30037.4|30049.4|30042.4|30006.9|29999.9|107
1614269400000|2021-02-25 16:10:00|30046.9|30039.9|30026.9|30019.9|30046.9|30039.9|30021.9|30014.9|207
1614269700000|2021-02-25 16:15:00|30029.4|30022.4|30044.4|30037.4|30051.9|30044.9|30011.9|30004.9|156
1614270000000|2021-02-25 16:20:00|30046.9|30039.9|30021.9|30014.9|30056.9|30049.9|30004.4|29997.4|138
1614270300000|2021-02-25 16:25:00|30024.4|30017.4|30016.9|30009.9|30029.4|30022.4|30001.9|29994.9|353
1614270600000|2021-02-25 16:30:00|30011.9|30004.9|29991.9|29984.9|30016.9|30009.9|29986.9|29979.9|166
1614270900000|2021-02-25 16:35:00|29989.4|29982.4|29966.9|29959.9|29994.4|29987.4|29956.9|29949.9|303
1614271200000|2021-02-25 16:40:00|29961.9|29954.9|29941.9|29934.9|29966.9|29959.9|29936.9|29929.9|421
1614271500000|2021-02-25 16:45:00|29939.4|29932.4|29911.9|29904.9|29941.9|29934.9|29909.4|29902.4|464
1614271800000|2021-02-25 16:50:00|29909.4|29902.4|29919.4|29912.4|29931.9|29924.9|29891.9|29884.9|539
1614272100000|2021-02-25 16:55:00|29916.9|29909.9|29899.4|29892.4|29926.9|29919.9|29891.9|29884.9|119
1614272400000|2021-02-25 17:00:00|29896.9|29889.9|29901.9|29894.9|29901.9|29894.9|29879.4|29872.4|166
1614272700000|2021-02-25 17:05:00|29896.9|29889.9|29899.4|29892.4|29906.9|29899.9|29876.9|29869.9|215
1614273000000|2021-02-25 17:10:00|29901.9|29894.9|29916.9|29909.9|29926.9|29919.9|29866.9|29859.9|231
1614273300000|2021-02-25 17:15:00|29911.9|29904.9|29891.9|29884.9|29926.9|29919.9|29891.9|29884.9|314
1614273600000|2021-02-25 17:20:00|29894.4|29887.4|29911.9|29904.9|29921.9|29914.9|29881.9|29874.9|190
1614273900000|2021-02-25 17:25:00|29906.9|29899.9|29881.9|29874.9|29906.9|29899.9|29871.9|29864.9|210
1614274200000|2021-02-25 17:30:00|29879.4|29872.4|29851.9|29844.9|29884.4|29877.4|29836.9|29829.9|359
1614274500000|2021-02-25 17:35:00|29849.4|29842.4|29876.9|29869.9|29881.9|29874.9|29836.9|29829.9|223
1614274800000|2021-02-25 17:40:00|29879.4|29872.4|29874.4|29867.4|29881.9|29874.9|29854.4|29847.4|223
1614275100000|2021-02-25 17:45:00|29871.9|29864.9|29861.9|29854.9|29886.9|29879.9|29844.4|29837.4|147
1614275400000|2021-02-25 17:50:00|29859.4|29852.4|29816.9|29809.9|29871.9|29864.9|29816.9|29809.9|221
1614275700000|2021-02-25 17:55:00|29819.4|29812.4|29801.9|29794.9|29839.4|29832.4|29801.9|29794.9|350
1614276000000|2021-02-25 18:00:00|29804.4|29797.4|29799.4|29792.4|29839.4|29832.4|29776.9|29769.9|754
1614276300000|2021-02-25 18:05:00|29801.9|29794.9|29831.9|29824.9|29836.9|29829.9|29779.4|29772.4|303
1614276600000|2021-02-25 18:10:00|29829.4|29822.4|29846.9|29839.9|29846.9|29839.9|29806.9|29799.9|217
1614276900000|2021-02-25 18:15:00|29844.4|29837.4|29829.4|29822.4|29844.4|29837.4|29811.9|29804.9|308
1614277200000|2021-02-25 18:20:00|29831.9|29824.9|29826.9|29819.9|29846.9|29839.9|29811.9|29804.9|414
1614277500000|2021-02-25 18:25:00|29829.4|29822.4|29806.9|29799.9|29831.9|29824.9|29791.9|29784.9|315
1614277800000|2021-02-25 18:30:00|29809.4|29802.4|29771.9|29764.9|29816.9|29809.9|29766.9|29759.9|440
1614278100000|2021-02-25 18:35:00|29774.4|29767.4|29781.9|29774.9|29784.4|29777.4|29739.4|29732.4|425
1614278400000|2021-02-25 18:40:00|29784.4|29777.4|29794.4|29787.4|29796.9|29789.9|29751.9|29744.9|135
1614278700000|2021-02-25 18:45:00|29791.9|29784.9|29794.4|29787.4|29801.9|29794.9|29776.9|29769.9|184
1614279000000|2021-02-25 18:50:00|29791.9|29784.9|29766.9|29759.9|29794.4|29787.4|29759.4|29752.4|115
1614279300000|2021-02-25 18:55:00|29769.4|29762.4|29779.4|29772.4|29786.9|29779.9|29751.9|29744.9|97
1614279600000|2021-02-25 19:00:00|29776.9|29769.9|29796.9|29789.9|29796.9|29789.9|29759.4|29752.4|183
1614279900000|2021-02-25 19:05:00|29799.4|29792.4|29826.9|29819.9|29831.9|29824.9|29791.9|29784.9|422
1614280200000|2021-02-25 19:10:00|29824.4|29817.4|29826.9|29819.9|29844.4|29837.4|29821.9|29814.9|147
1614280500000|2021-02-25 19:15:00|29829.4|29822.4|29854.4|29847.4|29856.9|29849.9|29829.4|29822.4|105
1614280800000|2021-02-25 19:20:00|29851.9|29844.9|29861.9|29854.9|29866.9|29859.9|29841.9|29834.9|146
1614281100000|2021-02-25 19:25:00|29859.4|29852.4|29864.4|29857.4|29871.9|29864.9|29846.9|29839.9|116
1614281400000|2021-02-25 19:30:00|29861.9|29854.9|29844.4|29837.4|29861.9|29854.9|29841.9|29834.9|120
1614281700000|2021-02-25 19:35:00|29846.9|29839.9|29831.9|29824.9|29851.9|29844.9|29826.9|29819.9|139
1614282000000|2021-02-25 19:40:00|29829.4|29822.4|29836.9|29829.9|29851.9|29844.9|29826.9|29819.9|107
1614282300000|2021-02-25 19:45:00|29834.4|29827.4|29811.9|29804.9|29841.9|29834.9|29799.4|29792.4|157
1614282600000|2021-02-25 19:50:00|29814.4|29807.4|29781.9|29774.9|29826.9|29819.9|29781.9|29774.9|139
1614282900000|2021-02-25 19:55:00|29784.4|29777.4|29751.9|29744.9|29794.4|29787.4|29751.9|29744.9|276
1614283200000|2021-02-25 20:00:00|29749.4|29742.4|29724.4|29717.4|29776.9|29769.9|29716.9|29709.9|395
1614283500000|2021-02-25 20:05:00|29726.9|29719.9|29676.9|29669.9|29731.9|29724.9|29664.4|29657.4|716
1614283800000|2021-02-25 20:10:00|29674.4|29667.4|29664.4|29657.4|29696.9|29689.9|29656.9|29649.9|478
1614284100000|2021-02-25 20:15:00|29661.9|29654.9|29601.9|29594.9|29661.9|29654.9|29586.9|29579.9|646
1614284400000|2021-02-25 20:20:00|29604.4|29597.4|29546.9|29539.9|29629.4|29622.4|29529.4|29522.4|851
1614284700000|2021-02-25 20:25:00|29551.9|29544.9|29566.9|29559.9|29586.9|29579.9|29541.9|29534.9|457
1614285000000|2021-02-25 20:30:00|29564.4|29557.4|29551.9|29544.9|29591.9|29584.9|29549.4|29542.4|253
1614285300000|2021-02-25 20:35:00|29549.4|29542.4|29536.9|29529.9|29556.9|29549.9|29506.9|29499.9|346
1614285600000|2021-02-25 20:40:00|29539.4|29532.4|29571.9|29564.9|29574.4|29567.4|29506.9|29499.9|385
1614285900000|2021-02-25 20:45:00|29569.4|29562.4|29636.9|29629.9|29659.4|29652.4|29566.9|29559.9|482
1614286200000|2021-02-25 20:50:00|29631.9|29624.9|29631.9|29624.9|29646.9|29639.9|29584.4|29577.4|286
1614286500000|2021-02-25 20:55:00|29634.4|29627.4|29606.9|29599.9|29669.4|29662.4|29599.4|29592.4|675
1614286800000|2021-02-25 21:00:00|29604.4|29597.4|29649.4|29642.4|29664.4|29657.4|29601.9|29594.9|164
1614287100000|2021-02-25 21:05:00|29654.4|29647.4|29661.9|29654.9|29669.4|29662.4|29646.9|29639.9|23
1614287400000|2021-02-25 21:10:00|29659.4|29652.4|29633.4|29618.4|29659.4|29652.4|29621.9|29610.9|35
1614287700000|2021-02-25 21:15:00|29635.9|29620.9|29628.4|29613.4|29638.4|29623.4|29625.9|29610.9|64
1614288000000|2021-02-25 21:20:00|29630.9|29615.9|29618.4|29603.4|29635.9|29620.9|29613.4|29598.4|26
1614288300000|2021-02-25 21:25:00|29615.9|29600.9|29595.9|29580.9|29625.9|29610.9|29595.9|29580.9|28
1614288600000|2021-02-25 21:30:00|29603.4|29588.4|29600.9|29585.9|29630.9|29615.9|29595.9|29580.9|24
1614288900000|2021-02-25 21:35:00|29603.4|29588.4|29623.4|29608.4|29623.4|29608.4|29600.9|29585.9|10
1614289200000|2021-02-25 21:40:00|29618.4|29603.4|29605.9|29590.9|29623.4|29608.4|29605.9|29590.9|42
1614289500000|2021-02-25 21:45:00|29610.9|29595.9|29650.9|29635.9|29655.9|29640.9|29605.9|29590.9|78
1614289800000|2021-02-25 21:50:00|29643.4|29628.4|29608.4|29593.4|29643.4|29628.4|29608.4|29593.4|15
1614290100000|2021-02-25 21:55:00|29610.9|29595.9|29609.8|29579.8|29612.5|29595.9|29593.4|29578.4|24
1614290400000|2021-02-25 22:00:00|29609.5|29579.5|29611.1|29581.1|29612.7|29582.7|29609.1|29579.1|0
1614290700000|2021-02-25 22:05:00|29611.3|29581.3|29611.4|29581.4|29612.7|29582.7|29609.7|29579.7|0
1614291000000|2021-02-25 22:10:00|29611.8|29581.8|29603.5|29573.5|29611.8|29581.8|29601.8|29571.8|0
1614291300000|2021-02-25 22:15:00|29604.1|29574.1|29603.9|29573.9|29605.8|29575.8|29602.7|29572.7|0
1614291600000|2021-02-25 22:20:00|29603.7|29573.7|29606.2|29576.2|29609.7|29579.7|29602.7|29572.7|0
1614291900000|2021-02-25 22:25:00|29606.4|29576.4|29612.8|29582.8|29616.2|29586.2|29605.4|29575.4|0
1614292200000|2021-02-25 22:30:00|29612.6|29582.6|29614.5|29584.5|29614.5|29584.5|29610.9|29580.9|0
1614292500000|2021-02-25 22:35:00|29614.1|29584.1|29607.5|29577.5|29615.5|29585.5|29607.5|29577.5|0
1614292800000|2021-02-25 22:40:00|29608.3|29578.3|29606.9|29576.9|29611.6|29581.6|29606.9|29576.9|0
1614293100000|2021-02-25 22:45:00|29607.5|29577.5|29606.2|29576.2|29608.5|29578.5|29605.6|29575.6|0
1614293400000|2021-02-25 22:50:00|29605.7|29575.7|29611.1|29581.1|29612.3|29582.3|29605.7|29575.7|0
1614293700000|2021-02-25 22:55:00|29611.7|29581.7|29614.2|29584.2|29615.8|29585.8|29610|29580|0
1614294000000|2021-02-25 23:00:00|29624.8|29594.8|29628.4|29613.4|29637|29615.9|29558.4|29543.4|89
1614294300000|2021-02-25 23:05:00|29630.9|29615.9|29623.4|29608.4|29635.9|29620.9|29620.9|29605.9|49
1614294600000|2021-02-25 23:10:00|29625.9|29610.9|29625.9|29610.9|29633.4|29618.4|29620.9|29605.9|49
1614294900000|2021-02-25 23:15:00|29623.4|29608.4|29660.9|29645.9|29660.9|29645.9|29620.9|29605.9|114
1614295200000|2021-02-25 23:20:00|29658.4|29643.4|29613.4|29598.4|29675.9|29660.9|29610.9|29595.9|126
1614295500000|2021-02-25 23:25:00|29605.9|29590.9|29635.9|29620.9|29635.9|29620.9|29605.9|29590.9|50
1614295800000|2021-02-25 23:30:00|29640.9|29625.9|29621.9|29614.9|29664.4|29657.4|29604.4|29597.4|26531
1614296100000|2021-02-25 23:35:00|29624.4|29617.4|29649.4|29642.4|29664.4|29657.4|29614.4|29607.4|137
1614296400000|2021-02-25 23:40:00|29651.9|29644.9|29631.9|29624.9|29666.9|29659.9|29614.4|29607.4|378
1614296700000|2021-02-25 23:45:00|29639.4|29632.4|29639.4|29632.4|29661.9|29654.9|29599.4|29592.4|571
1614297000000|2021-02-25 23:50:00|29641.9|29634.9|29631.7|29624.7|29666.7|29659.7|29629.2|29622.2|298
1614297300000|2021-02-25 23:55:00|29629.2|29622.2|29624.2|29617.2|29644.2|29637.2|29606.7|29599.7|509
1614297600000|2021-02-26 00:00:00|29621.7|29614.7|29576.7|29569.7|29641.7|29634.7|29531.7|29524.7|2509
1614297900000|2021-02-26 00:05:00|29581.7|29574.7|29399.2|29392.2|29581.7|29574.7|29336.7|29329.7|2867
1614298200000|2021-02-26 00:10:00|29396.7|29389.7|29321.7|29314.7|29441.7|29434.7|29321.7|29314.7|1494
1614298500000|2021-02-26 00:15:00|29319.2|29312.2|29276.7|29269.7|29381.7|29374.7|29274.2|29267.2|1868
1614298800000|2021-02-26 00:20:00|29274.2|29267.2|29266.7|29259.7|29306.7|29299.7|29234.2|29227.2|2351
1614299100000|2021-02-26 00:25:00|29261.7|29254.7|29284.2|29277.2|29321.7|29314.7|29246.7|29239.7|1381
1614299400000|2021-02-26 00:30:00|29286.7|29279.7|29224.2|29217.2|29286.7|29279.7|29221.7|29214.7|1319
1614299700000|2021-02-26 00:35:00|29231.7|29224.7|29371.7|29364.7|29376.7|29369.7|29231.7|29224.7|1532
1614300000000|2021-02-26 00:40:00|29369.2|29362.2|29304.2|29297.2|29394.2|29387.2|29304.2|29297.2|1046
1614300300000|2021-02-26 00:45:00|29306.7|29299.7|29411.7|29404.7|29421.7|29414.7|29286.7|29279.7|1366
1614300600000|2021-02-26 00:50:00|29406.7|29399.7|29411.7|29404.7|29429.2|29422.2|29391.7|29384.7|1019
1614300900000|2021-02-26 00:55:00|29414.2|29407.2|29481.7|29474.7|29511.7|29504.7|29404.2|29397.2|1920
1614301200000|2021-02-26 01:00:00|29479.2|29472.2|29564.2|29557.2|29566.7|29559.7|29451.7|29444.7|1840
1614301500000|2021-02-26 01:05:00|29566.7|29559.7|29511.7|29504.7|29576.7|29569.7|29504.2|29497.2|548
1614301800000|2021-02-26 01:10:00|29514.2|29507.2|29449.2|29442.2|29516.7|29509.7|29426.7|29419.7|788
1614302100000|2021-02-26 01:15:00|29446.7|29439.7|29446.7|29439.7|29509.2|29502.2|29421.7|29414.7|1045
1614302400000|2021-02-26 01:20:00|29444.2|29437.2|29424.2|29417.2|29464.2|29457.2|29424.2|29417.2|628
1614302700000|2021-02-26 01:25:00|29421.7|29414.7|29431.7|29424.7|29441.7|29434.7|29386.7|29379.7|891
1614303000000|2021-02-26 01:30:00|29434.2|29427.2|29431.7|29424.7|29446.7|29439.7|29396.7|29389.7|769
1614303300000|2021-02-26 01:35:00|29434.2|29427.2|29406.7|29399.7|29436.7|29429.7|29391.7|29384.7|559
1614303600000|2021-02-26 01:40:00|29401.7|29394.7|29381.7|29374.7|29451.7|29444.7|29376.7|29369.7|579
1614303900000|2021-02-26 01:45:00|29379.2|29372.2|29381.7|29374.7|29396.7|29389.7|29349.2|29342.2|489
1614304200000|2021-02-26 01:50:00|29379.2|29372.2|29434.2|29427.2|29444.2|29437.2|29374.2|29367.2|423
1614304500000|2021-02-26 01:55:00|29431.7|29424.7|29436.7|29429.7|29481.7|29474.7|29426.7|29419.7|739
1614304800000|2021-02-26 02:00:00|29439.2|29432.2|29424.2|29417.2|29466.7|29459.7|29411.7|29404.7|423
1614305100000|2021-02-26 02:05:00|29421.7|29414.7|29401.7|29394.7|29431.7|29424.7|29396.7|29389.7|319
1614305400000|2021-02-26 02:10:00|29404.2|29397.2|29431.7|29424.7|29436.7|29429.7|29386.7|29379.7|293
1614305700000|2021-02-26 02:15:00|29429.2|29422.2|29434.2|29427.2|29456.7|29449.7|29421.7|29414.7|340
1614306000000|2021-02-26 02:20:00|29436.7|29429.7|29456.7|29449.7|29461.7|29454.7|29424.2|29417.2|246
1614306300000|2021-02-26 02:25:00|29454.2|29447.2|29451.7|29444.7|29471.7|29464.7|29436.7|29429.7|484
1614306600000|2021-02-26 02:30:00|29449.2|29442.2|29404.2|29397.2|29469.2|29462.2|29399.2|29392.2|528
1614306900000|2021-02-26 02:35:00|29401.7|29394.7|29384.2|29377.2|29426.7|29419.7|29376.7|29369.7|313
1614307200000|2021-02-26 02:40:00|29381.7|29374.7|29384.2|29377.2|29401.7|29394.7|29361.7|29354.7|290
1614307500000|2021-02-26 02:45:00|29386.7|29379.7|29381.7|29374.7|29401.7|29394.7|29366.7|29359.7|353
1614307800000|2021-02-26 02:50:00|29376.7|29369.7|29414.2|29407.2|29436.7|29429.7|29371.7|29364.7|481
1614308100000|2021-02-26 02:55:00|29416.7|29409.7|29424.2|29417.2|29451.7|29444.7|29414.2|29407.2|278
1614308400000|2021-02-26 03:00:00|29426.7|29419.7|29436.7|29429.7|29441.7|29434.7|29401.7|29394.7|227
1614308700000|2021-02-26 03:05:00|29439.2|29432.2|29479.2|29472.2|29484.2|29477.2|29431.7|29424.7|248
1614309000000|2021-02-26 03:10:00|29481.7|29474.7|29441.7|29434.7|29486.7|29479.7|29434.2|29427.2|123
1614309300000|2021-02-26 03:15:00|29444.2|29437.2|29436.7|29429.7|29456.7|29449.7|29424.2|29417.2|145
1614309600000|2021-02-26 03:20:00|29434.2|29427.2|29431.7|29424.7|29449.2|29442.2|29416.7|29409.7|224
1614309900000|2021-02-26 03:25:00|29434.2|29427.2|29441.7|29434.7|29456.7|29449.7|29431.7|29424.7|119
1614310200000|2021-02-26 03:30:00|29439.2|29432.2|29391.7|29384.7|29441.7|29434.7|29384.2|29377.2|515
1614310500000|2021-02-26 03:35:00|29394.2|29387.2|29356.7|29349.7|29406.7|29399.7|29356.7|29349.7|225
1614310800000|2021-02-26 03:40:00|29354.2|29347.2|29361.7|29354.7|29381.7|29374.7|29339.2|29332.2|339
1614311100000|2021-02-26 03:45:00|29364.2|29357.2|29386.7|29379.7|29394.2|29387.2|29346.7|29339.7|203
1614311400000|2021-02-26 03:50:00|29384.2|29377.2|29371.7|29364.7|29414.2|29407.2|29371.7|29364.7|460
1614311700000|2021-02-26 03:55:00|29374.2|29367.2|29366.7|29359.7|29384.2|29377.2|29351.7|29344.7|229
1614312000000|2021-02-26 04:00:00|29369.2|29362.2|29359.2|29352.2|29391.7|29384.7|29346.7|29339.7|508
1614312300000|2021-02-26 04:05:00|29361.7|29354.7|29351.7|29344.7|29361.7|29354.7|29319.2|29312.2|575
1614312600000|2021-02-26 04:10:00|29349.2|29342.2|29286.7|29279.7|29349.2|29342.2|29281.7|29274.7|483
1614312900000|2021-02-26 04:15:00|29289.2|29282.2|29321.7|29314.7|29321.7|29314.7|29271.7|29264.7|406
1614313200000|2021-02-26 04:20:00|29319.2|29312.2|29284.2|29277.2|29319.2|29312.2|29246.7|29239.7|663
1614313500000|2021-02-26 04:25:00|29286.7|29279.7|29314.2|29307.2|29334.2|29327.2|29274.2|29267.2|439
1614313800000|2021-02-26 04:30:00|29311.7|29304.7|29286.7|29279.7|29319.2|29312.2|29266.7|29259.7|313
1614314100000|2021-02-26 04:35:00|29291.7|29284.7|29289.2|29282.2|29316.7|29309.7|29281.7|29274.7|264
1614314400000|2021-02-26 04:40:00|29286.7|29279.7|29271.7|29264.7|29296.7|29289.7|29261.7|29254.7|571
1614314700000|2021-02-26 04:45:00|29269.2|29262.2|29254.2|29247.2|29269.2|29262.2|29231.7|29224.7|368
1614315000000|2021-02-26 04:50:00|29256.7|29249.7|29204.2|29197.2|29256.7|29249.7|29196.7|29189.7|573
1614315300000|2021-02-26 04:55:00|29201.7|29194.7|29231.7|29224.7|29231.7|29224.7|29171.7|29164.7|695
1614315600000|2021-02-26 05:00:00|29234.2|29227.2|29176.7|29169.7|29236.7|29229.7|29171.7|29164.7|766
1614315900000|2021-02-26 05:05:00|29181.7|29174.7|29201.7|29194.7|29216.7|29209.7|29156.7|29149.7|605
1614316200000|2021-02-26 05:10:00|29196.7|29189.7|29171.7|29164.7|29206.7|29199.7|29161.7|29154.7|424
1614316500000|2021-02-26 05:15:00|29174.2|29167.2|29116.7|29109.7|29176.7|29169.7|29116.7|29109.7|1047
1614316800000|2021-02-26 05:20:00|29121.7|29114.7|29131.7|29124.7|29131.7|29124.7|29076.7|29069.7|934
1614317100000|2021-02-26 05:25:00|29126.7|29119.7|29129.2|29122.2|29146.7|29139.7|29101.7|29094.7|1027
1614317400000|2021-02-26 05:30:00|29126.7|29119.7|29056.7|29049.7|29129.2|29122.2|29046.7|29039.7|984
1614317700000|2021-02-26 05:35:00|29054.2|29047.2|29061.7|29054.7|29081.7|29074.7|29021.7|29014.7|980
1614318000000|2021-02-26 05:40:00|29064.2|29057.2|29236.7|29229.7|29236.7|29229.7|29051.7|29044.7|1600
1614318300000|2021-02-26 05:45:00|29234.2|29227.2|29119.2|29112.2|29234.2|29227.2|29116.7|29109.7|1026
1614318600000|2021-02-26 05:50:00|29116.7|29109.7|29021.7|29014.7|29121.7|29114.7|29016.7|29009.7|1279
1614318900000|2021-02-26 05:55:00|29019.2|29012.2|28996.7|28989.7|29046.7|29039.7|28996.7|28989.7|3323
1614319200000|2021-02-26 06:00:00|29001.7|28994.7|29186.7|29179.7|29186.7|29179.7|28991.7|28984.7|7119
1614319500000|2021-02-26 06:05:00|29189.2|29182.2|29176.7|29169.7|29231.7|29224.7|29121.7|29114.7|4579
1614319800000|2021-02-26 06:10:00|29174.2|29167.2|29254.2|29247.2|29269.2|29262.2|29156.7|29149.7|1038
1614320100000|2021-02-26 06:15:00|29251.7|29244.7|29231.7|29224.7|29271.7|29264.7|29206.7|29199.7|821
1614320400000|2021-02-26 06:20:00|29234.2|29227.2|29249.2|29242.2|29249.2|29242.2|29216.7|29209.7|560
1614320700000|2021-02-26 06:25:00|29246.7|29239.7|29261.7|29254.7|29271.7|29264.7|29239.2|29232.2|221
1614321000000|2021-02-26 06:30:00|29264.2|29257.2|29236.7|29229.7|29269.2|29262.2|29236.7|29229.7|149
1614321300000|2021-02-26 06:35:00|29241.7|29234.7|29234.2|29227.2|29246.7|29239.7|29226.7|29219.7|298
1614321600000|2021-02-26 06:40:00|29244.2|29237.2|29239.2|29232.2|29246.7|29239.7|29231.7|29224.7|139
1614321900000|2021-02-26 06:45:00|29241.7|29234.7|29256.7|29249.7|29261.7|29254.7|29226.7|29219.7|126
1614322200000|2021-02-26 06:50:00|29259.2|29252.2|29246.7|29239.7|29271.7|29264.7|29226.7|29219.7|113
1614322500000|2021-02-26 06:55:00|29244.2|29237.2|29219.2|29212.2|29251.7|29244.7|29219.2|29212.2|149
1614322800000|2021-02-26 07:00:00|29221.7|29214.7|29229.2|29222.2|29281.7|29274.7|29214.2|29207.2|113
1614323100000|2021-02-26 07:05:00|29226.7|29219.7|29194.2|29187.2|29229.2|29222.2|29186.7|29179.7|76
1614323400000|2021-02-26 07:10:00|29191.7|29184.7|29194.2|29187.2|29196.7|29189.7|29156.7|29149.7|85
1614323700000|2021-02-26 07:15:00|29191.7|29184.7|29191.7|29184.7|29209.2|29202.2|29159.2|29152.2|108
1614324000000|2021-02-26 07:20:00|29194.2|29187.2|29239.2|29232.2|29239.2|29232.2|29191.7|29184.7|172
1614324300000|2021-02-26 07:25:00|29236.7|29229.7|29269.2|29262.2|29276.7|29269.7|29236.7|29229.7|170
1614324600000|2021-02-26 07:30:00|29271.7|29264.7|29274.2|29267.2|29316.7|29309.7|29261.7|29254.7|881
1614324900000|2021-02-26 07:35:00|29271.7|29264.7|29264.2|29257.2|29296.7|29289.7|29259.2|29252.2|169
1614325200000|2021-02-26 07:40:00|29261.7|29254.7|29271.7|29264.7|29296.7|29289.7|29249.2|29242.2|159
1614325500000|2021-02-26 07:45:00|29276.7|29269.7|29256.7|29249.7|29294.2|29287.2|29246.7|29239.7|360
1614325800000|2021-02-26 07:50:00|29259.2|29252.2|29296.7|29289.7|29311.7|29304.7|29244.2|29237.2|281
1614326100000|2021-02-26 07:55:00|29294.2|29287.2|29281.7|29274.7|29319.2|29312.2|29276.7|29269.7|188
1614326400000|2021-02-26 08:00:00|29286.7|29279.7|29264.2|29257.2|29301.7|29294.7|29241.7|29234.7|494
1614326700000|2021-02-26 08:05:00|29261.7|29254.7|29331.7|29324.7|29354.2|29347.2|29241.7|29234.7|437
1614327000000|2021-02-26 08:10:00|29326.7|29319.7|29354.2|29347.2|29359.2|29352.2|29294.2|29287.2|323
1614327300000|2021-02-26 08:15:00|29351.7|29344.7|29411.7|29404.7|29411.7|29404.7|29321.7|29314.7|422
1614327600000|2021-02-26 08:20:00|29414.2|29407.2|29426.7|29419.7|29446.7|29439.7|29406.7|29399.7|531
1614327900000|2021-02-26 08:25:00|29424.2|29417.2|29441.7|29434.7|29464.2|29457.2|29419.2|29412.2|344
1614328200000|2021-02-26 08:30:00|29444.2|29437.2|29449.2|29442.2|29451.7|29444.7|29421.7|29414.7|210
1614328500000|2021-02-26 08:35:00|29451.7|29444.7|29456.7|29449.7|29469.2|29462.2|29439.2|29432.2|187
1614328800000|2021-02-26 08:40:00|29459.2|29452.2|29491.7|29484.7|29494.2|29487.2|29451.7|29444.7|98
1614329100000|2021-02-26 08:45:00|29494.2|29487.2|29461.7|29454.7|29496.7|29489.7|29456.7|29449.7|77
1614329400000|2021-02-26 08:50:00|29464.2|29457.2|29476.7|29469.7|29501.7|29494.7|29456.7|29449.7|127
1614329700000|2021-02-26 08:55:00|29474.2|29467.2|29466.7|29459.7|29484.2|29477.2|29461.7|29454.7|54
1614330000000|2021-02-26 09:00:00|29464.2|29457.2|29436.7|29429.7|29471.7|29464.7|29429.2|29422.2|243
1614330300000|2021-02-26 09:05:00|29439.2|29432.2|29474.2|29467.2|29481.7|29474.7|29436.7|29429.7|133
1614330600000|2021-02-26 09:10:00|29476.7|29469.7|29476.7|29469.7|29479.2|29472.2|29461.7|29454.7|28
1614330900000|2021-02-26 09:15:00|29479.2|29472.2|29481.7|29474.7|29501.7|29494.7|29471.7|29464.7|62
1614331200000|2021-02-26 09:20:00|29479.2|29472.2|29464.2|29457.2|29479.2|29472.2|29439.2|29432.2|125
1614331500000|2021-02-26 09:25:00|29466.7|29459.7|29451.7|29444.7|29471.7|29464.7|29446.7|29439.7|56
1614331800000|2021-02-26 09:30:00|29449.2|29442.2|29439.2|29432.2|29449.2|29442.2|29424.2|29417.2|141
1614332100000|2021-02-26 09:35:00|29436.7|29429.7|29461.7|29454.7|29471.7|29464.7|29436.7|29429.7|57
1614332400000|2021-02-26 09:40:00|29459.2|29452.2|29471.7|29464.7|29479.2|29472.2|29449.2|29442.2|41
1614332700000|2021-02-26 09:45:00|29469.2|29462.2|29461.7|29454.7|29491.7|29484.7|29456.7|29449.7|35
1614333000000|2021-02-26 09:50:00|29459.2|29452.2|29426.7|29419.7|29461.7|29454.7|29416.7|29409.7|101
1614333300000|2021-02-26 09:55:00|29429.2|29422.2|29461.7|29454.7|29471.7|29464.7|29429.2|29422.2|112
1614333600000|2021-02-26 10:00:00|29459.2|29452.2|29436.7|29429.7|29461.7|29454.7|29424.2|29417.2|74
1614333900000|2021-02-26 10:05:00|29434.2|29427.2|29421.7|29414.7|29436.7|29429.7|29411.7|29404.7|220
1614334200000|2021-02-26 10:10:00|29419.2|29412.2|29436.7|29429.7|29451.7|29444.7|29416.7|29409.7|96
1614334500000|2021-02-26 10:15:00|29439.2|29432.2|29456.7|29449.7|29456.7|29449.7|29431.7|29424.7|42
1614334800000|2021-02-26 10:20:00|29454.2|29447.2|29441.7|29434.7|29456.7|29449.7|29426.7|29419.7|47
1614335100000|2021-02-26 10:25:00|29444.2|29437.2|29439.2|29432.2|29451.7|29444.7|29416.7|29409.7|58
1614335400000|2021-02-26 10:30:00|29441.7|29434.7|29441.7|29434.7|29459.2|29452.2|29426.7|29419.7|124
1614335700000|2021-02-26 10:35:00|29444.2|29437.2|29459.2|29452.2|29466.7|29459.7|29441.7|29434.7|59
1614336000000|2021-02-26 10:40:00|29461.7|29454.7|29441.7|29434.7|29464.2|29457.2|29439.2|29432.2|54
1614336300000|2021-02-26 10:45:00|29444.2|29437.2|29431.7|29424.7|29449.2|29442.2|29424.2|29417.2|65
1614336600000|2021-02-26 10:50:00|29429.2|29422.2|29416.7|29409.7|29436.7|29429.7|29406.7|29399.7|177
1614336900000|2021-02-26 10:55:00|29414.2|29407.2|29386.7|29379.7|29416.7|29409.7|29384.2|29377.2|168
1614337200000|2021-02-26 11:00:00|29384.2|29377.2|29414.2|29407.2|29424.2|29417.2|29384.2|29377.2|105
1614337500000|2021-02-26 11:05:00|29416.7|29409.7|29381.7|29374.7|29424.2|29417.2|29379.2|29372.2|56
1614337800000|2021-02-26 11:10:00|29384.2|29377.2|29351.7|29344.7|29384.2|29377.2|29351.7|29344.7|179
1614338100000|2021-02-26 11:15:00|29346.7|29339.7|29354.2|29347.2|29379.2|29372.2|29346.7|29339.7|65
1614338400000|2021-02-26 11:20:00|29351.7|29344.7|29346.7|29339.7|29351.7|29344.7|29331.7|29324.7|94
1614338700000|2021-02-26 11:25:00|29344.2|29337.2|29314.2|29307.2|29346.7|29339.7|29299.2|29292.2|168
1614339000000|2021-02-26 11:30:00|29311.7|29304.7|29256.7|29249.7|29321.7|29314.7|29256.7|29249.7|283
1614339300000|2021-02-26 11:35:00|29259.2|29252.2|29269.2|29262.2|29286.7|29279.7|29251.7|29244.7|116
1614339600000|2021-02-26 11:40:00|29271.7|29264.7|29246.7|29239.7|29271.7|29264.7|29241.7|29234.7|98
1614339900000|2021-02-26 11:45:00|29241.7|29234.7|29246.7|29239.7|29251.7|29244.7|29211.7|29204.7|267
1614340200000|2021-02-26 11:50:00|29244.2|29237.2|29261.7|29254.7|29286.7|29279.7|29236.7|29229.7|116
1614340500000|2021-02-26 11:55:00|29264.2|29257.2|29279.2|29272.2|29286.7|29279.7|29256.7|29249.7|79
1614340800000|2021-02-26 12:00:00|29281.7|29274.7|29364.2|29357.2|29366.7|29359.7|29276.7|29269.7|300
1614341100000|2021-02-26 12:05:00|29361.7|29354.7|29334.2|29327.2|29366.7|29359.7|29331.7|29324.7|135
1614341400000|2021-02-26 12:10:00|29331.7|29324.7|29301.7|29294.7|29336.7|29329.7|29296.7|29289.7|107
1614341700000|2021-02-26 12:15:00|29299.2|29292.2|29349.2|29342.2|29356.7|29349.7|29296.7|29289.7|79
1614342000000|2021-02-26 12:20:00|29346.7|29339.7|29361.7|29354.7|29364.2|29357.2|29326.7|29319.7|58
1614342300000|2021-02-26 12:25:00|29359.2|29352.2|29356.7|29349.7|29371.7|29364.7|29346.7|29339.7|110
1614342600000|2021-02-26 12:30:00|29359.2|29352.2|29396.7|29389.7|29404.2|29397.2|29356.7|29349.7|241
1614342900000|2021-02-26 12:35:00|29401.7|29394.7|29419.2|29412.2|29426.7|29419.7|29376.7|29369.7|117
1614343200000|2021-02-26 12:40:00|29416.7|29409.7|29421.7|29414.7|29426.7|29419.7|29404.2|29397.2|100
1614343500000|2021-02-26 12:45:00|29419.2|29412.2|29396.7|29389.7|29429.2|29422.2|29394.2|29387.2|95
1614343800000|2021-02-26 12:50:00|29394.2|29387.2|29371.7|29364.7|29411.7|29404.7|29369.2|29362.2|208
1614344100000|2021-02-26 12:55:00|29374.2|29367.2|29341.7|29334.7|29376.7|29369.7|29336.7|29329.7|274
1614344400000|2021-02-26 13:00:00|29339.2|29332.2|29329.2|29322.2|29341.7|29334.7|29306.7|29299.7|181
1614344700000|2021-02-26 13:05:00|29326.7|29319.7|29319.2|29312.2|29339.2|29332.2|29306.7|29299.7|117
1614345000000|2021-02-26 13:10:00|29316.7|29309.7|29356.7|29349.7|29356.7|29349.7|29301.7|29294.7|150
1614345300000|2021-02-26 13:15:00|29359.2|29352.2|29361.7|29354.7|29371.7|29364.7|29334.2|29327.2|89
1614345600000|2021-02-26 13:20:00|29356.7|29349.7|29356.7|29349.7|29369.2|29362.2|29336.7|29329.7|69
1614345900000|2021-02-26 13:25:00|29354.2|29347.2|29351.7|29344.7|29361.7|29354.7|29339.2|29332.2|83
1614346200000|2021-02-26 13:30:00|29349.2|29342.2|29386.7|29379.7|29391.7|29384.7|29346.7|29339.7|406
1614346500000|2021-02-26 13:35:00|29384.2|29377.2|29421.7|29414.7|29431.7|29424.7|29376.7|29369.7|239
1614346800000|2021-02-26 13:40:00|29416.7|29409.7|29431.7|29424.7|29439.2|29432.2|29406.7|29399.7|161
1614347100000|2021-02-26 13:45:00|29434.2|29427.2|29416.7|29409.7|29436.7|29429.7|29416.7|29409.7|111
1614347400000|2021-02-26 13:50:00|29414.2|29407.2|29421.7|29414.7|29436.7|29429.7|29404.2|29397.2|77
1614347700000|2021-02-26 13:55:00|29424.2|29417.2|29451.7|29444.7|29456.7|29449.7|29416.7|29409.7|149
1614348000000|2021-02-26 14:00:00|29449.2|29442.2|29461.7|29454.7|29466.7|29459.7|29449.2|29442.2|165
1614348300000|2021-02-26 14:05:00|29464.2|29457.2|29431.7|29424.7|29466.7|29459.7|29426.7|29419.7|183
1614348600000|2021-02-26 14:10:00|29434.2|29427.2|29439.2|29432.2|29449.2|29442.2|29434.2|29427.2|23
1614348900000|2021-02-26 14:15:00|29436.7|29429.7|29429.2|29422.2|29439.2|29432.2|29421.7|29414.7|77
1614349200000|2021-02-26 14:20:00|29431.7|29424.7|29456.7|29449.7|29456.7|29449.7|29426.7|29419.7|65
1614349500000|2021-02-26 14:25:00|29454.2|29447.2|29466.7|29459.7|29466.7|29459.7|29446.7|29439.7|85
1614349800000|2021-02-26 14:30:00|29461.7|29454.7|29416.7|29409.7|29466.7|29459.7|29411.7|29404.7|385
1614350100000|2021-02-26 14:35:00|29411.7|29404.7|29411.7|29404.7|29436.7|29429.7|29401.7|29394.7|633
1614350400000|2021-02-26 14:40:00|29414.2|29407.2|29389.2|29382.2|29436.7|29429.7|29366.7|29359.7|776
1614350700000|2021-02-26 14:45:00|29391.7|29384.7|29381.7|29374.7|29426.7|29419.7|29356.7|29349.7|779
1614351000000|2021-02-26 14:50:00|29379.2|29372.2|29321.7|29314.7|29386.7|29379.7|29316.7|29309.7|291
1614351300000|2021-02-26 14:55:00|29319.2|29312.2|29296.7|29289.7|29321.7|29314.7|29289.2|29282.2|290
1614351600000|2021-02-26 15:00:00|29299.2|29292.2|29306.7|29299.7|29311.7|29304.7|29266.7|29259.7|393
1614351900000|2021-02-26 15:05:00|29309.2|29302.2|29256.7|29249.7|29326.7|29319.7|29256.7|29249.7|497
1614352200000|2021-02-26 15:10:00|29259.2|29252.2|29276.7|29269.7|29304.2|29297.2|29254.2|29247.2|489
1614352500000|2021-02-26 15:15:00|29271.7|29264.7|29259.2|29252.2|29301.7|29294.7|29241.7|29234.7|471
1614352800000|2021-02-26 15:20:00|29261.7|29254.7|29206.7|29199.7|29261.7|29254.7|29206.7|29199.7|673
1614353100000|2021-02-26 15:25:00|29211.7|29204.7|29141.7|29134.7|29254.2|29247.2|29134.2|29127.2|665
1614353400000|2021-02-26 15:30:00|29144.2|29137.2|29176.7|29169.7|29201.7|29194.7|29141.7|29134.7|400
1614353700000|2021-02-26 15:35:00|29179.2|29172.2|29271.7|29264.7|29276.7|29269.7|29156.7|29149.7|694
1614354000000|2021-02-26 15:40:00|29269.2|29262.2|29301.7|29294.7|29311.7|29304.7|29251.7|29244.7|635
1614354300000|2021-02-26 15:45:00|29304.2|29297.2|29346.7|29339.7|29361.7|29354.7|29291.7|29284.7|633
1614354600000|2021-02-26 15:50:00|29344.2|29337.2|29341.7|29334.7|29371.7|29364.7|29311.7|29304.7|420
1614354900000|2021-02-26 15:55:00|29339.2|29332.2|29306.7|29299.7|29339.2|29332.2|29299.2|29292.2|275
1614355200000|2021-02-26 16:00:00|29311.7|29304.7|29349.2|29342.2|29364.2|29357.2|29276.7|29269.7|407
1614355500000|2021-02-26 16:05:00|29351.7|29344.7|29354.2|29347.2|29381.7|29374.7|29334.2|29327.2|174
1614355800000|2021-02-26 16:10:00|29356.7|29349.7|29336.7|29329.7|29366.7|29359.7|29311.7|29304.7|264
1614356100000|2021-02-26 16:15:00|29339.2|29332.2|29316.7|29309.7|29366.7|29359.7|29301.7|29294.7|144
1614356400000|2021-02-26 16:20:00|29319.2|29312.2|29289.2|29282.2|29321.7|29314.7|29269.2|29262.2|253
1614356700000|2021-02-26 16:25:00|29291.7|29284.7|29279.2|29272.2|29316.7|29309.7|29274.2|29267.2|320
1614357000000|2021-02-26 16:30:00|29276.7|29269.7|29334.2|29327.2|29344.2|29337.2|29274.2|29267.2|475
1614357300000|2021-02-26 16:35:00|29336.7|29329.7|29411.7|29404.7|29426.7|29419.7|29336.7|29329.7|881
1614357600000|2021-02-26 16:40:00|29414.2|29407.2|29394.2|29387.2|29426.7|29419.7|29389.2|29382.2|215
1614357900000|2021-02-26 16:45:00|29391.7|29384.7|29406.7|29399.7|29414.2|29407.2|29366.7|29359.7|255
1614358200000|2021-02-26 16:50:00|29409.2|29402.2|29374.2|29367.2|29411.7|29404.7|29361.7|29354.7|127
1614358500000|2021-02-26 16:55:00|29371.7|29364.7|29386.7|29379.7|29389.2|29382.2|29359.2|29352.2|240
1614358800000|2021-02-26 17:00:00|29389.2|29382.2|29406.7|29399.7|29411.7|29404.7|29379.2|29372.2|209
1614359100000|2021-02-26 17:05:00|29404.2|29397.2|29431.7|29424.7|29436.7|29429.7|29366.7|29359.7|157
1614359400000|2021-02-26 17:10:00|29434.2|29427.2|29441.7|29434.7|29456.7|29449.7|29421.7|29414.7|271
1614359700000|2021-02-26 17:15:00|29446.7|29439.7|29461.7|29454.7|29471.7|29464.7|29434.2|29427.2|301
1614360000000|2021-02-26 17:20:00|29464.2|29457.2|29461.7|29454.7|29471.7|29464.7|29441.7|29434.7|90
1614360300000|2021-02-26 17:25:00|29459.2|29452.2|29436.7|29429.7|29461.7|29454.7|29429.2|29422.2|91
1614360600000|2021-02-26 17:30:00|29439.2|29432.2|29441.7|29434.7|29461.7|29454.7|29436.7|29429.7|153
1614360900000|2021-02-26 17:35:00|29444.2|29437.2|29431.7|29424.7|29456.7|29449.7|29426.7|29419.7|130
1614361200000|2021-02-26 17:40:00|29434.2|29427.2|29436.7|29429.7|29451.7|29444.7|29424.2|29417.2|104
1614361500000|2021-02-26 17:45:00|29439.2|29432.2|29421.7|29414.7|29439.2|29432.2|29411.7|29404.7|122
1614361800000|2021-02-26 17:50:00|29419.2|29412.2|29426.7|29419.7|29449.2|29442.2|29409.2|29402.2|75
1614362100000|2021-02-26 17:55:00|29424.2|29417.2|29396.7|29389.7|29431.7|29424.7|29391.7|29384.7|82
1614362400000|2021-02-26 18:00:00|29399.2|29392.2|29386.7|29379.7|29404.2|29397.2|29366.7|29359.7|247
1614362700000|2021-02-26 18:05:00|29381.7|29374.7|29399.2|29392.2|29401.7|29394.7|29371.7|29364.7|149
1614363000000|2021-02-26 18:10:00|29396.7|29389.7|29389.2|29382.2|29399.2|29392.2|29379.2|29372.2|62
1614363300000|2021-02-26 18:15:00|29391.7|29384.7|29406.7|29399.7|29411.7|29404.7|29376.7|29369.7|86
1614363600000|2021-02-26 18:20:00|29411.7|29404.7|29436.7|29429.7|29441.7|29434.7|29411.7|29404.7|102
1614363900000|2021-02-26 18:25:00|29439.2|29432.2|29441.7|29434.7|29446.7|29439.7|29431.7|29424.7|36
1614364200000|2021-02-26 18:30:00|29446.7|29439.7|29416.7|29409.7|29451.7|29444.7|29409.2|29402.2|115
1614364500000|2021-02-26 18:35:00|29421.7|29414.7|29396.7|29389.7|29421.7|29414.7|29391.7|29384.7|79
1614364800000|2021-02-26 18:40:00|29394.2|29387.2|29409.2|29402.2|29411.7|29404.7|29386.7|29379.7|88
1614365100000|2021-02-26 18:45:00|29406.7|29399.7|29361.7|29354.7|29429.2|29422.2|29329.2|29322.2|338
1614365400000|2021-02-26 18:50:00|29364.2|29357.2|29336.7|29329.7|29364.2|29357.2|29336.7|29329.7|71
1614365700000|2021-02-26 18:55:00|29334.2|29327.2|29341.7|29334.7|29369.2|29362.2|29331.7|29324.7|97
1614366000000|2021-02-26 19:00:00|29346.7|29339.7|29336.7|29329.7|29369.2|29362.2|29331.7|29324.7|105
1614366300000|2021-02-26 19:05:00|29339.2|29332.2|29339.2|29332.2|29351.7|29344.7|29324.2|29317.2|92
1614366600000|2021-02-26 19:10:00|29336.7|29329.7|29341.7|29334.7|29346.7|29339.7|29326.7|29319.7|67
1614366900000|2021-02-26 19:15:00|29339.2|29332.2|29296.7|29289.7|29356.7|29349.7|29291.7|29284.7|106
1614367200000|2021-02-26 19:20:00|29299.2|29292.2|29296.7|29289.7|29321.7|29314.7|29286.7|29279.7|149
1614367500000|2021-02-26 19:25:00|29294.2|29287.2|29316.7|29309.7|29326.7|29319.7|29294.2|29287.2|57
1614367800000|2021-02-26 19:30:00|29311.7|29304.7|29341.7|29334.7|29344.2|29337.2|29301.7|29294.7|72
1614368100000|2021-02-26 19:35:00|29344.2|29337.2|29349.2|29342.2|29356.7|29349.7|29336.7|29329.7|112
1614368400000|2021-02-26 19:40:00|29346.7|29339.7|29334.2|29327.2|29356.7|29349.7|29316.7|29309.7|71
1614368700000|2021-02-26 19:45:00|29336.7|29329.7|29369.2|29362.2|29374.2|29367.2|29336.7|29329.7|97
1614369000000|2021-02-26 19:50:00|29366.7|29359.7|29369.2|29362.2|29376.7|29369.7|29351.7|29344.7|89
1614369300000|2021-02-26 19:55:00|29366.7|29359.7|29381.7|29374.7|29381.7|29374.7|29351.7|29344.7|69
1614369600000|2021-02-26 20:00:00|29379.2|29372.2|29399.2|29392.2|29404.2|29397.2|29379.2|29372.2|104
1614369900000|2021-02-26 20:05:00|29401.7|29394.7|29431.7|29424.7|29431.7|29424.7|29389.2|29382.2|102
1614370200000|2021-02-26 20:10:00|29429.2|29422.2|29426.7|29419.7|29431.7|29424.7|29416.7|29409.7|152
1614370500000|2021-02-26 20:15:00|29429.2|29422.2|29431.7|29424.7|29441.7|29434.7|29426.7|29419.7|76
1614370800000|2021-02-26 20:20:00|29434.2|29427.2|29411.7|29404.7|29434.2|29427.2|29406.7|29399.7|172
1614371100000|2021-02-26 20:25:00|29409.2|29402.2|29346.7|29339.7|29409.2|29402.2|29346.7|29339.7|307
1614371400000|2021-02-26 20:30:00|29344.2|29337.2|29349.2|29342.2|29359.2|29352.2|29331.7|29324.7|144
1614371700000|2021-02-26 20:35:00|29351.7|29344.7|29361.7|29354.7|29366.7|29359.7|29339.2|29332.2|65
1614372000000|2021-02-26 20:40:00|29356.7|29349.7|29401.7|29394.7|29414.2|29407.2|29344.2|29337.2|60
1614372300000|2021-02-26 20:45:00|29404.2|29397.2|29466.7|29459.7|29471.7|29464.7|29404.2|29397.2|283
1614372600000|2021-02-26 20:50:00|29461.7|29454.7|29349.2|29342.2|29461.7|29454.7|29346.7|29339.7|217
1614372900000|2021-02-26 20:55:00|29351.7|29344.7|29274.2|29267.2|29356.7|29349.7|29274.2|29267.2|1092
1614373200000|2021-02-26 21:00:00|29269.2|29262.2|29246.7|29239.7|29284.2|29277.2|29229.2|29222.2|325
1614373500000|2021-02-26 21:05:00|29249.2|29242.2|29234.2|29227.2|29271.7|29264.7|29199.2|29192.2|92
1614373800000|2021-02-26 21:10:00|29239.2|29232.2|29248.2|29233.2|29254.2|29247.2|29234.2|29227.2|55
1614374100000|2021-02-26 21:15:00|29250.7|29235.7|29250.7|29235.7|29255.7|29240.7|29250.7|29235.7|5
1614374400000|2021-02-26 21:20:00|29255.7|29240.7|29263.2|29248.2|29265.7|29250.7|29253.2|29238.2|19
1614374700000|2021-02-26 21:25:00|29265.7|29250.7|29270.7|29255.7|29270.7|29255.7|29263.2|29248.2|8
1614375000000|2021-02-26 21:30:00|29263.2|29248.2|29253.2|29238.2|29265.7|29250.7|29238.2|29223.2|29
1614375300000|2021-02-26 21:35:00|29250.7|29235.7|29255.7|29240.7|29258.2|29243.2|29248.2|29233.2|5
1614375600000|2021-02-26 21:40:00|29250.7|29235.7|29265.7|29250.7|29268.2|29253.2|29250.7|29235.7|13
1614375900000|2021-02-26 21:45:00|29268.2|29253.2|29248.2|29233.2|29275.7|29260.7|29243.2|29228.2|91
1614376200000|2021-02-26 21:50:00|29258.2|29243.2|29250.7|29235.7|29258.2|29243.2|29235.7|29220.7|42
1614376500000|2021-02-26 21:55:00|29248.2|29233.2|29256.6|29226.6|29262|29240.7|29245.7|29224.5|22
1614553200000|2021-02-28 23:00:00|29333.2|29318.2|29400.7|29385.7|29410.7|29395.7|29325.7|29310.7|324
1614553500000|2021-02-28 23:05:00|29403.2|29388.2|29410.7|29395.7|29435.7|29420.7|29400.7|29385.7|100
1614553800000|2021-02-28 23:10:00|29413.2|29398.2|29408.2|29393.2|29425.7|29410.7|29405.7|29390.7|84
1614554100000|2021-02-28 23:15:00|29410.7|29395.7|29433.2|29418.2|29450.7|29435.7|29410.7|29395.7|161
1614554400000|2021-02-28 23:20:00|29435.7|29420.7|29475.7|29460.7|29485.7|29470.7|29435.7|29420.7|168
1614554700000|2021-02-28 23:25:00|29473.2|29458.2|29488.2|29473.2|29488.2|29473.2|29465.7|29450.7|45
1614555000000|2021-02-28 23:30:00|29490.7|29475.7|29521.7|29514.7|29561.7|29554.7|29471.7|29464.7|34660
1614555300000|2021-02-28 23:35:00|29524.2|29517.2|29536.7|29529.7|29541.7|29534.7|29511.7|29504.7|201
1614555600000|2021-02-28 23:40:00|29539.2|29532.2|29619.2|29612.2|29636.7|29629.7|29539.2|29532.2|788
1614555900000|2021-02-28 23:45:00|29624.2|29617.2|29601.7|29594.7|29641.7|29634.7|29556.7|29549.7|774
1614556200000|2021-02-28 23:50:00|29604.2|29597.2|29589.2|29582.2|29624.2|29617.2|29586.7|29579.7|361
1614556500000|2021-02-28 23:55:00|29591.7|29584.7|29601.7|29594.7|29616.7|29609.7|29586.7|29579.7|228
1614556800000|2021-03-01 00:00:00|29594.2|29587.2|29571.7|29564.7|29621.7|29614.7|29529.2|29522.2|2365
1614557100000|2021-03-01 00:05:00|29574.2|29567.2|29511.7|29504.7|29586.7|29579.7|29481.7|29474.7|901
1614557400000|2021-03-01 00:10:00|29516.7|29509.7|29601.7|29594.7|29606.7|29599.7|29481.7|29474.7|981
1614557700000|2021-03-01 00:15:00|29606.7|29599.7|29586.7|29579.7|29614.2|29607.2|29559.2|29552.2|947
1614558000000|2021-03-01 00:20:00|29581.7|29574.7|29579.2|29572.2|29601.7|29594.7|29551.7|29544.7|504
1614558300000|2021-03-01 00:25:00|29576.7|29569.7|29639.2|29632.2|29644.2|29637.2|29576.7|29569.7|521
1614558600000|2021-03-01 00:30:00|29636.7|29629.7|29684.2|29677.2|29696.7|29689.7|29631.7|29624.7|908
1614558900000|2021-03-01 00:35:00|29686.7|29679.7|29666.7|29659.7|29691.7|29684.7|29654.2|29647.2|698
1614559200000|2021-03-01 00:40:00|29664.2|29657.2|29651.7|29644.7|29676.7|29669.7|29649.2|29642.2|478
1614559500000|2021-03-01 00:45:00|29654.2|29647.2|29659.2|29652.2|29666.7|29659.7|29641.7|29634.7|533
1614559800000|2021-03-01 00:50:00|29656.7|29649.7|29631.7|29624.7|29661.7|29654.7|29626.7|29619.7|254
1614560100000|2021-03-01 00:55:00|29634.2|29627.2|29601.7|29594.7|29646.7|29639.7|29579.2|29572.2|607
1614560400000|2021-03-01 01:00:00|29604.2|29597.2|29566.7|29559.7|29614.2|29607.2|29541.7|29534.7|509
1614560700000|2021-03-01 01:05:00|29564.2|29557.2|29571.7|29564.7|29589.2|29582.2|29556.7|29549.7|375
1614561000000|2021-03-01 01:10:00|29574.2|29567.2|29581.7|29574.7|29584.2|29577.2|29561.7|29554.7|232
1614561300000|2021-03-01 01:15:00|29584.2|29577.2|29606.7|29599.7|29614.2|29607.2|29581.7|29574.7|315
1614561600000|2021-03-01 01:20:00|29611.7|29604.7|29601.7|29594.7|29616.7|29609.7|29591.7|29584.7|243
1614561900000|2021-03-01 01:25:00|29599.2|29592.2|29629.2|29622.2|29634.2|29627.2|29596.7|29589.7|382
1614562200000|2021-03-01 01:30:00|29631.7|29624.7|29586.7|29579.7|29641.7|29634.7|29586.7|29579.7|352
1614562500000|2021-03-01 01:35:00|29591.7|29584.7|29574.2|29567.2|29601.7|29594.7|29556.7|29549.7|319
1614562800000|2021-03-01 01:40:00|29576.7|29569.7|29594.2|29587.2|29596.7|29589.7|29571.7|29564.7|364
1614563100000|2021-03-01 01:45:00|29591.7|29584.7|29609.2|29602.2|29611.7|29604.7|29581.7|29574.7|387
1614563400000|2021-03-01 01:50:00|29611.7|29604.7|29651.7|29644.7|29651.7|29644.7|29606.7|29599.7|351
1614563700000|2021-03-01 01:55:00|29654.2|29647.2|29639.2|29632.2|29659.2|29652.2|29631.7|29624.7|269
1614564000000|2021-03-01 02:00:00|29641.7|29634.7|29639.2|29632.2|29666.7|29659.7|29636.7|29629.7|301
1614564300000|2021-03-01 02:05:00|29641.7|29634.7|29661.7|29654.7|29664.2|29657.2|29639.2|29632.2|253
1614564600000|2021-03-01 02:10:00|29664.2|29657.2|29646.7|29639.7|29666.7|29659.7|29644.2|29637.2|258
1614564900000|2021-03-01 02:15:00|29649.2|29642.2|29641.7|29634.7|29651.7|29644.7|29631.7|29624.7|244
1614565200000|2021-03-01 02:20:00|29639.2|29632.2|29641.7|29634.7|29646.7|29639.7|29634.2|29627.2|156
1614565500000|2021-03-01 02:25:00|29644.2|29637.2|29631.7|29624.7|29646.7|29639.7|29619.2|29612.2|282
1614565800000|2021-03-01 02:30:00|29629.2|29622.2|29621.7|29614.7|29631.7|29624.7|29606.7|29599.7|280
1614566100000|2021-03-01 02:35:00|29624.2|29617.2|29646.7|29639.7|29651.7|29644.7|29621.7|29614.7|137
1614566400000|2021-03-01 02:40:00|29649.2|29642.2|29646.7|29639.7|29651.7|29644.7|29641.7|29634.7|94
1614566700000|2021-03-01 02:45:00|29641.7|29634.7|29621.7|29614.7|29644.2|29637.2|29621.7|29614.7|137
1614567000000|2021-03-01 02:50:00|29626.7|29619.7|29616.7|29609.7|29629.2|29622.2|29611.7|29604.7|137
1614567300000|2021-03-01 02:55:00|29619.2|29612.2|29601.7|29594.7|29621.7|29614.7|29596.7|29589.7|283
1614567600000|2021-03-01 03:00:00|29604.2|29597.2|29599.2|29592.2|29611.7|29604.7|29596.7|29589.7|297
1614567900000|2021-03-01 03:05:00|29596.7|29589.7|29606.7|29599.7|29616.7|29609.7|29596.7|29589.7|126
1614568200000|2021-03-01 03:10:00|29609.2|29602.2|29616.7|29609.7|29626.7|29619.7|29606.7|29599.7|117
1614568500000|2021-03-01 03:15:00|29621.7|29614.7|29606.7|29599.7|29624.2|29617.2|29604.2|29597.2|165
1614568800000|2021-03-01 03:20:00|29609.2|29602.2|29621.7|29614.7|29626.7|29619.7|29606.7|29599.7|62
1614569100000|2021-03-01 03:25:00|29616.7|29609.7|29616.7|29609.7|29621.7|29614.7|29614.2|29607.2|89
1614569400000|2021-03-01 03:30:00|29611.7|29604.7|29586.7|29579.7|29614.2|29607.2|29581.7|29574.7|492
1614569700000|2021-03-01 03:35:00|29584.2|29577.2|29546.7|29539.7|29586.7|29579.7|29546.7|29539.7|595
1614570000000|2021-03-01 03:40:00|29551.7|29544.7|29571.7|29564.7|29581.7|29574.7|29546.7|29539.7|297
1614570300000|2021-03-01 03:45:00|29569.2|29562.2|29581.7|29574.7|29584.2|29577.2|29559.2|29552.2|237
1614570600000|2021-03-01 03:50:00|29576.7|29569.7|29581.7|29574.7|29584.2|29577.2|29566.7|29559.7|138
1614570900000|2021-03-01 03:55:00|29584.2|29577.2|29556.7|29549.7|29591.7|29584.7|29546.7|29539.7|288
1614571200000|2021-03-01 04:00:00|29554.2|29547.2|29571.7|29564.7|29579.2|29572.2|29551.7|29544.7|184
1614571500000|2021-03-01 04:05:00|29574.2|29567.2|29586.7|29579.7|29606.7|29599.7|29574.2|29567.2|141
1614571800000|2021-03-01 04:10:00|29589.2|29582.2|29609.2|29602.2|29611.7|29604.7|29586.7|29579.7|203
1614572100000|2021-03-01 04:15:00|29611.7|29604.7|29614.2|29607.2|29621.7|29614.7|29596.7|29589.7|174
1614572400000|2021-03-01 04:20:00|29616.7|29609.7|29591.7|29584.7|29616.7|29609.7|29586.7|29579.7|241
1614572700000|2021-03-01 04:25:00|29589.2|29582.2|29594.2|29587.2|29596.7|29589.7|29581.7|29574.7|286
1614573000000|2021-03-01 04:30:00|29591.7|29584.7|29606.7|29599.7|29616.7|29609.7|29591.7|29584.7|269
1614573300000|2021-03-01 04:35:00|29609.2|29602.2|29576.7|29569.7|29611.7|29604.7|29576.7|29569.7|171
1614573600000|2021-03-01 04:40:00|29574.2|29567.2|29581.7|29574.7|29586.7|29579.7|29566.7|29559.7|164
1614573900000|2021-03-01 04:45:00|29584.2|29577.2|29576.7|29569.7|29586.7|29579.7|29566.7|29559.7|155
1614574200000|2021-03-01 04:50:00|29574.2|29567.2|29579.2|29572.2|29581.7|29574.7|29566.7|29559.7|114
1614574500000|2021-03-01 04:55:00|29581.7|29574.7|29581.7|29574.7|29586.7|29579.7|29576.7|29569.7|116
1614574800000|2021-03-01 05:00:00|29586.7|29579.7|29591.7|29584.7|29606.7|29599.7|29586.7|29579.7|366
1614575100000|2021-03-01 05:05:00|29594.2|29587.2|29601.7|29594.7|29606.7|29599.7|29581.7|29574.7|262
1614575400000|2021-03-01 05:10:00|29604.2|29597.2|29596.7|29589.7|29611.7|29604.7|29596.7|29589.7|300
1614575700000|2021-03-01 05:15:00|29599.2|29592.2|29586.7|29579.7|29601.7|29594.7|29586.7|29579.7|178
1614576000000|2021-03-01 05:20:00|29591.7|29584.7|29576.7|29569.7|29606.7|29599.7|29576.7|29569.7|327
1614576300000|2021-03-01 05:25:00|29579.2|29572.2|29579.2|29572.2|29586.7|29579.7|29576.7|29569.7|390
1614576600000|2021-03-01 05:30:00|29576.7|29569.7|29591.7|29584.7|29604.2|29597.2|29576.7|29569.7|482
1614576900000|2021-03-01 05:35:00|29589.2|29582.2|29606.7|29599.7|29616.7|29609.7|29586.7|29579.7|504
1614577200000|2021-03-01 05:40:00|29601.7|29594.7|29649.2|29642.2|29651.7|29644.7|29601.7|29594.7|869
1614577500000|2021-03-01 05:45:00|29651.7|29644.7|29654.2|29647.2|29674.2|29667.2|29646.7|29639.7|991
1614577800000|2021-03-01 05:50:00|29651.7|29644.7|29681.7|29674.7|29681.7|29674.7|29646.7|29639.7|651
1614578100000|2021-03-01 05:55:00|29684.2|29677.2|29676.7|29669.7|29691.7|29684.7|29666.7|29659.7|2498
1614578400000|2021-03-01 06:00:00|29681.7|29674.7|29711.7|29704.7|29711.7|29704.7|29656.7|29649.7|5095
1614578700000|2021-03-01 06:05:00|29706.7|29699.7|29686.7|29679.7|29716.7|29709.7|29681.7|29674.7|3365
1614579000000|2021-03-01 06:10:00|29681.7|29674.7|29594.2|29587.2|29681.7|29674.7|29571.7|29564.7|2653
1614579300000|2021-03-01 06:15:00|29591.7|29584.7|29571.7|29564.7|29604.2|29597.2|29571.7|29564.7|525
1614579600000|2021-03-01 06:20:00|29574.2|29567.2|29574.2|29567.2|29584.2|29577.2|29571.7|29564.7|252
1614579900000|2021-03-01 06:25:00|29576.7|29569.7|29561.7|29554.7|29581.7|29574.7|29556.7|29549.7|167
1614580200000|2021-03-01 06:30:00|29564.2|29557.2|29581.7|29574.7|29586.7|29579.7|29561.7|29554.7|81
1614580500000|2021-03-01 06:35:00|29584.2|29577.2|29589.2|29582.2|29589.2|29582.2|29581.7|29574.7|18
1614580800000|2021-03-01 06:40:00|29591.7|29584.7|29591.7|29584.7|29606.7|29599.7|29591.7|29584.7|48
1614581100000|2021-03-01 06:45:00|29589.2|29582.2|29599.2|29592.2|29599.2|29592.2|29589.2|29582.2|42
1614581400000|2021-03-01 06:50:00|29596.7|29589.7|29591.7|29584.7|29599.2|29592.2|29591.7|29584.7|32
1614581700000|2021-03-01 06:55:00|29589.2|29582.2|29591.7|29584.7|29596.7|29589.7|29586.7|29579.7|43
1614582000000|2021-03-01 07:00:00|29594.2|29587.2|29594.2|29587.2|29601.7|29594.7|29586.7|29579.7|145
1614582300000|2021-03-01 07:05:00|29591.7|29584.7|29599.2|29592.2|29611.7|29604.7|29591.7|29584.7|199
1614582600000|2021-03-01 07:10:00|29601.7|29594.7|29609.2|29602.2|29611.7|29604.7|29599.2|29592.2|39
1614582900000|2021-03-01 07:15:00|29611.7|29604.7|29616.7|29609.7|29621.7|29614.7|29601.7|29594.7|69
1614583200000|2021-03-01 07:20:00|29619.2|29612.2|29634.2|29627.2|29641.7|29634.7|29611.7|29604.7|76
1614583500000|2021-03-01 07:25:00|29631.7|29624.7|29636.7|29629.7|29641.7|29634.7|29626.7|29619.7|51
1614583800000|2021-03-01 07:30:00|29634.2|29627.2|29621.7|29614.7|29639.2|29632.2|29616.7|29609.7|165
1614584100000|2021-03-01 07:35:00|29626.7|29619.7|29601.7|29594.7|29636.7|29629.7|29601.7|29594.7|203
1614584400000|2021-03-01 07:40:00|29604.2|29597.2|29586.7|29579.7|29606.7|29599.7|29576.7|29569.7|161
1614584700000|2021-03-01 07:45:00|29589.2|29582.2|29611.7|29604.7|29619.2|29612.2|29586.7|29579.7|51
1614585000000|2021-03-01 07:50:00|29609.2|29602.2|29606.7|29599.7|29616.7|29609.7|29596.7|29589.7|26
1614585300000|2021-03-01 07:55:00|29609.2|29602.2|29621.7|29614.7|29624.2|29617.2|29596.7|29589.7|67
1614585600000|2021-03-01 08:00:00|29616.7|29609.7|29644.2|29637.2|29646.7|29639.7|29599.2|29592.2|300
1614585900000|2021-03-01 08:05:00|29641.7|29634.7|29636.7|29629.7|29646.7|29639.7|29621.7|29614.7|169
1614586200000|2021-03-01 08:10:00|29634.2|29627.2|29641.7|29634.7|29651.7|29644.7|29624.2|29617.2|339
1614586500000|2021-03-01 08:15:00|29644.2|29637.2|29601.7|29594.7|29651.7|29644.7|29599.2|29592.2|164
1614586800000|2021-03-01 08:20:00|29604.2|29597.2|29591.7|29584.7|29624.2|29617.2|29581.7|29574.7|222
1614587100000|2021-03-01 08:25:00|29594.2|29587.2|29596.7|29589.7|29601.7|29594.7|29584.2|29577.2|61
1614587400000|2021-03-01 08:30:00|29594.2|29587.2|29609.2|29602.2|29611.7|29604.7|29566.7|29559.7|97
1614587700000|2021-03-01 08:35:00|29606.7|29599.7|29591.7|29584.7|29614.2|29607.2|29586.7|29579.7|100
1614588000000|2021-03-01 08:40:00|29589.2|29582.2|29581.7|29574.7|29601.7|29594.7|29561.7|29554.7|420
1614588300000|2021-03-01 08:45:00|29584.2|29577.2|29566.7|29559.7|29596.7|29589.7|29561.7|29554.7|87
1614588600000|2021-03-01 08:50:00|29564.2|29557.2|29551.7|29544.7|29566.7|29559.7|29544.2|29537.2|178
1614588900000|2021-03-01 08:55:00|29554.2|29547.2|29541.7|29534.7|29561.7|29554.7|29536.7|29529.7|82
1614589200000|2021-03-01 09:00:00|29544.2|29537.2|29536.7|29529.7|29571.7|29564.7|29536.7|29529.7|121
1614589500000|2021-03-01 09:05:00|29539.2|29532.2|29541.7|29534.7|29551.7|29544.7|29531.7|29524.7|102
1614589800000|2021-03-01 09:10:00|29544.2|29537.2|29551.7|29544.7|29561.7|29554.7|29536.7|29529.7|143
1614590100000|2021-03-01 09:15:00|29554.2|29547.2|29531.7|29524.7|29556.7|29549.7|29531.7|29524.7|117
1614590400000|2021-03-01 09:20:00|29534.2|29527.2|29536.7|29529.7|29541.7|29534.7|29526.7|29519.7|60
1614590700000|2021-03-01 09:25:00|29539.2|29532.2|29531.7|29524.7|29541.7|29534.7|29526.7|29519.7|52
1614591000000|2021-03-01 09:30:00|29526.7|29519.7|29541.7|29534.7|29546.7|29539.7|29526.7|29519.7|93
1614591300000|2021-03-01 09:35:00|29539.2|29532.2|29546.7|29539.7|29546.7|29539.7|29526.7|29519.7|100
1614591600000|2021-03-01 09:40:00|29544.2|29537.2|29566.7|29559.7|29566.7|29559.7|29541.7|29534.7|14
1614591900000|2021-03-01 09:45:00|29569.2|29562.2|29576.7|29569.7|29581.7|29574.7|29564.2|29557.2|159
1614592200000|2021-03-01 09:50:00|29574.2|29567.2|29576.7|29569.7|29584.2|29577.2|29571.7|29564.7|39
1614592500000|2021-03-01 09:55:00|29579.2|29572.2|29564.2|29557.2|29579.2|29572.2|29556.7|29549.7|41
1614592800000|2021-03-01 10:00:00|29561.7|29554.7|29556.7|29549.7|29566.7|29559.7|29556.7|29549.7|21
1614593100000|2021-03-01 10:05:00|29559.2|29552.2|29531.7|29524.7|29561.7|29554.7|29526.7|29519.7|144
1614593400000|2021-03-01 10:10:00|29526.7|29519.7|29549.2|29542.2|29556.7|29549.7|29526.7|29519.7|70
1614593700000|2021-03-01 10:15:00|29546.7|29539.7|29546.7|29539.7|29551.7|29544.7|29536.7|29529.7|105
1614594000000|2021-03-01 10:20:00|29551.7|29544.7|29566.7|29559.7|29566.7|29559.7|29551.7|29544.7|54
1614594300000|2021-03-01 10:25:00|29561.7|29554.7|29564.2|29557.2|29571.7|29564.7|29561.7|29554.7|74
1614594600000|2021-03-01 10:30:00|29561.7|29554.7|29571.7|29564.7|29576.7|29569.7|29556.7|29549.7|26
1614594900000|2021-03-01 10:35:00|29569.2|29562.2|29571.7|29564.7|29576.7|29569.7|29566.7|29559.7|25
1614595200000|2021-03-01 10:40:00|29569.2|29562.2|29561.7|29554.7|29576.7|29569.7|29561.7|29554.7|66
1614595500000|2021-03-01 10:45:00|29559.2|29552.2|29571.7|29564.7|29576.7|29569.7|29559.2|29552.2|26
1614595800000|2021-03-01 10:50:00|29574.2|29567.2|29566.7|29559.7|29576.7|29569.7|29566.7|29559.7|16
1614596100000|2021-03-01 10:55:00|29564.2|29557.2|29561.7|29554.7|29569.2|29562.2|29559.2|29552.2|15
1614596400000|2021-03-01 11:00:00|29566.7|29559.7|29561.7|29554.7|29566.7|29559.7|29556.7|29549.7|21
1614596700000|2021-03-01 11:05:00|29556.7|29549.7|29546.7|29539.7|29561.7|29554.7|29541.7|29534.7|26
1614597000000|2021-03-01 11:10:00|29549.2|29542.2|29534.2|29527.2|29551.7|29544.7|29531.7|29524.7|55
1614597300000|2021-03-01 11:15:00|29531.7|29524.7|29536.7|29529.7|29544.2|29537.2|29531.7|29524.7|31
1614597600000|2021-03-01 11:20:00|29534.2|29527.2|29521.7|29514.7|29534.2|29527.2|29511.7|29504.7|191
1614597900000|2021-03-01 11:25:00|29519.2|29512.2|29511.7|29504.7|29524.2|29517.2|29511.7|29504.7|49
1614598200000|2021-03-01 11:30:00|29514.2|29507.2|29516.7|29509.7|29516.7|29509.7|29501.7|29494.7|48
1614598500000|2021-03-01 11:35:00|29521.7|29514.7|29526.7|29519.7|29531.7|29524.7|29516.7|29509.7|28
1614598800000|2021-03-01 11:40:00|29529.2|29522.2|29536.7|29529.7|29536.7|29529.7|29526.7|29519.7|5
1614599100000|2021-03-01 11:45:00|29534.2|29527.2|29514.2|29507.2|29536.7|29529.7|29514.2|29507.2|24
1614599400000|2021-03-01 11:50:00|29516.7|29509.7|29496.7|29489.7|29516.7|29509.7|29486.7|29479.7|44
1614599700000|2021-03-01 11:55:00|29499.2|29492.2|29511.7|29504.7|29514.2|29507.2|29496.7|29489.7|72
1614600000000|2021-03-01 12:00:00|29516.7|29509.7|29516.7|29509.7|29526.7|29519.7|29506.7|29499.7|104
1614600300000|2021-03-01 12:05:00|29519.2|29512.2|29521.7|29514.7|29521.7|29514.7|29514.2|29507.2|31
1614600600000|2021-03-01 12:10:00|29526.7|29519.7|29519.2|29512.2|29531.7|29524.7|29516.7|29509.7|72
1614600900000|2021-03-01 12:15:00|29521.7|29514.7|29536.7|29529.7|29536.7|29529.7|29516.7|29509.7|33
1614601200000|2021-03-01 12:20:00|29534.2|29527.2|29526.7|29519.7|29536.7|29529.7|29524.2|29517.2|16
1614601500000|2021-03-01 12:25:00|29524.2|29517.2|29519.2|29512.2|29526.7|29519.7|29511.7|29504.7|29
1614601800000|2021-03-01 12:30:00|29521.7|29514.7|29519.2|29512.2|29521.7|29514.7|29506.7|29499.7|23
1614602100000|2021-03-01 12:35:00|29521.7|29514.7|29526.7|29519.7|29526.7|29519.7|29511.7|29504.7|52
1614602400000|2021-03-01 12:40:00|29524.2|29517.2|29541.7|29534.7|29546.7|29539.7|29519.2|29512.2|44
1614602700000|2021-03-01 12:45:00|29544.2|29537.2|29546.7|29539.7|29551.7|29544.7|29544.2|29537.2|46
1614603000000|2021-03-01 12:50:00|29544.2|29537.2|29561.7|29554.7|29564.2|29557.2|29544.2|29537.2|10
1614603300000|2021-03-01 12:55:00|29556.7|29549.7|29556.7|29549.7|29561.7|29554.7|29556.7|29549.7|72
1614603600000|2021-03-01 13:00:00|29551.7|29544.7|29576.7|29569.7|29576.7|29569.7|29551.7|29544.7|49
1614603900000|2021-03-01 13:05:00|29574.2|29567.2|29566.7|29559.7|29574.2|29567.2|29561.7|29554.7|56
1614604200000|2021-03-01 13:10:00|29571.7|29564.7|29566.7|29559.7|29571.7|29564.7|29561.7|29554.7|46
1614604500000|2021-03-01 13:15:00|29571.7|29564.7|29556.7|29549.7|29571.7|29564.7|29556.7|29549.7|37
1614604800000|2021-03-01 13:20:00|29554.2|29547.2|29549.2|29542.2|29556.7|29549.7|29541.7|29534.7|63
1614605100000|2021-03-01 13:25:00|29551.7|29544.7|29546.7|29539.7|29551.7|29544.7|29541.7|29534.7|19
1614605400000|2021-03-01 13:30:00|29549.2|29542.2|29546.7|29539.7|29551.7|29544.7|29541.7|29534.7|20
1614605700000|2021-03-01 13:35:00|29549.2|29542.2|29556.7|29549.7|29561.7|29554.7|29544.2|29537.2|25
1614606000000|2021-03-01 13:40:00|29559.2|29552.2|29556.7|29549.7|29566.7|29559.7|29556.7|29549.7|12
1614606300000|2021-03-01 13:45:00|29559.2|29552.2|29566.7|29559.7|29566.7|29559.7|29556.7|29549.7|37
1614606600000|2021-03-01 13:50:00|29564.2|29557.2|29566.7|29559.7|29566.7|29559.7|29561.7|29554.7|78
1614606900000|2021-03-01 13:55:00|29564.2|29557.2|29551.7|29544.7|29566.7|29559.7|29551.7|29544.7|64
1614607200000|2021-03-01 14:00:00|29556.7|29549.7|29556.7|29549.7|29566.7|29559.7|29544.2|29537.2|72
1614607500000|2021-03-01 14:05:00|29559.2|29552.2|29546.7|29539.7|29576.7|29569.7|29536.7|29529.7|547
1614607800000|2021-03-01 14:10:00|29549.2|29542.2|29571.7|29564.7|29576.7|29569.7|29549.2|29542.2|55
1614608100000|2021-03-01 14:15:00|29569.2|29562.2|29566.7|29559.7|29576.7|29569.7|29564.2|29557.2|91
1614608400000|2021-03-01 14:20:00|29561.7|29554.7|29561.7|29554.7|29566.7|29559.7|29556.7|29549.7|77
1614608700000|2021-03-01 14:25:00|29564.2|29557.2|29579.2|29572.2|29581.7|29574.7|29556.7|29549.7|54
1614609000000|2021-03-01 14:30:00|29576.7|29569.7|29611.7|29604.7|29611.7|29604.7|29576.7|29569.7|1165
1614609300000|2021-03-01 14:35:00|29609.2|29602.2|29611.7|29604.7|29626.7|29619.7|29591.7|29584.7|331
1614609600000|2021-03-01 14:40:00|29614.2|29607.2|29631.7|29624.7|29636.7|29629.7|29611.7|29604.7|256
1614609900000|2021-03-01 14:45:00|29636.7|29629.7|29626.7|29619.7|29641.7|29634.7|29621.7|29614.7|379
1614610200000|2021-03-01 14:50:00|29624.2|29617.2|29636.7|29629.7|29641.7|29634.7|29609.2|29602.2|218
1614610500000|2021-03-01 14:55:00|29641.7|29634.7|29646.7|29639.7|29646.7|29639.7|29636.7|29629.7|227
1614610800000|2021-03-01 15:00:00|29649.2|29642.2|29646.7|29639.7|29651.7|29644.7|29621.7|29614.7|412
1614611100000|2021-03-01 15:05:00|29644.2|29637.2|29646.7|29639.7|29651.7|29644.7|29626.7|29619.7|295
1614611400000|2021-03-01 15:10:00|29641.7|29634.7|29666.7|29659.7|29666.7|29659.7|29636.7|29629.7|286
1614611700000|2021-03-01 15:15:00|29669.2|29662.2|29736.7|29729.7|29736.7|29729.7|29664.2|29657.2|349
1614612000000|2021-03-01 15:20:00|29741.7|29734.7|29741.7|29734.7|29754.2|29747.2|29736.7|29729.7|239
1614612300000|2021-03-01 15:25:00|29736.7|29729.7|29711.7|29704.7|29739.2|29732.2|29706.7|29699.7|105
1614612600000|2021-03-01 15:30:00|29714.2|29707.2|29726.7|29719.7|29729.2|29722.2|29706.7|29699.7|112
1614612900000|2021-03-01 15:35:00|29724.2|29717.2|29751.7|29744.7|29761.7|29754.7|29724.2|29717.2|198
1614613200000|2021-03-01 15:40:00|29754.2|29747.2|29756.7|29749.7|29761.7|29754.7|29736.7|29729.7|153
1614613500000|2021-03-01 15:45:00|29754.2|29747.2|29756.7|29749.7|29756.7|29749.7|29736.7|29729.7|96
1614613800000|2021-03-01 15:50:00|29759.2|29752.2|29756.7|29749.7|29769.2|29762.2|29754.2|29747.2|88
1614614100000|2021-03-01 15:55:00|29754.2|29747.2|29791.7|29784.7|29796.7|29789.7|29751.7|29744.7|284
1614614400000|2021-03-01 16:00:00|29796.7|29789.7|29774.2|29767.2|29796.7|29789.7|29771.7|29764.7|135
1614614700000|2021-03-01 16:05:00|29776.7|29769.7|29781.7|29774.7|29781.7|29774.7|29756.7|29749.7|142
1614615000000|2021-03-01 16:10:00|29779.2|29772.2|29796.7|29789.7|29796.7|29789.7|29776.7|29769.7|92
1614615300000|2021-03-01 16:15:00|29799.2|29792.2|29791.7|29784.7|29801.7|29794.7|29786.7|29779.7|123
1614615600000|2021-03-01 16:20:00|29794.2|29787.2|29786.7|29779.7|29799.2|29792.2|29781.7|29774.7|112
1614615900000|2021-03-01 16:25:00|29789.2|29782.2|29769.2|29762.2|29791.7|29784.7|29761.7|29754.7|142
1614616200000|2021-03-01 16:30:00|29766.7|29759.7|29771.7|29764.7|29781.7|29774.7|29766.7|29759.7|160
1614616500000|2021-03-01 16:35:00|29774.2|29767.2|29769.2|29762.2|29781.7|29774.7|29766.7|29759.7|155
1614616800000|2021-03-01 16:40:00|29766.7|29759.7|29791.7|29784.7|29796.7|29789.7|29766.7|29759.7|120
1614617100000|2021-03-01 16:45:00|29789.2|29782.2|29776.7|29769.7|29794.2|29787.2|29771.7|29764.7|173
1614617400000|2021-03-01 16:50:00|29771.7|29764.7|29781.7|29774.7|29784.2|29777.2|29766.7|29759.7|76
1614617700000|2021-03-01 16:55:00|29784.2|29777.2|29786.7|29779.7|29796.7|29789.7|29781.7|29774.7|101
1614618000000|2021-03-01 17:00:00|29789.2|29782.2|29794.2|29787.2|29796.7|29789.7|29786.7|29779.7|36
1614618300000|2021-03-01 17:05:00|29791.7|29784.7|29786.7|29779.7|29806.7|29799.7|29786.7|29779.7|102
1614618600000|2021-03-01 17:10:00|29791.7|29784.7|29786.7|29779.7|29796.7|29789.7|29786.7|29779.7|64
1614618900000|2021-03-01 17:15:00|29789.2|29782.2|29766.7|29759.7|29789.2|29782.2|29761.7|29754.7|142
1614619200000|2021-03-01 17:20:00|29764.2|29757.2|29771.7|29764.7|29774.2|29767.2|29761.7|29754.7|87
1614619500000|2021-03-01 17:25:00|29774.2|29767.2|29771.7|29764.7|29776.7|29769.7|29769.2|29762.2|127
1614619800000|2021-03-01 17:30:00|29774.2|29767.2|29786.7|29779.7|29786.7|29779.7|29771.7|29764.7|42
1614620100000|2021-03-01 17:35:00|29784.2|29777.2|29786.7|29779.7|29791.7|29784.7|29781.7|29774.7|53
1614620400000|2021-03-01 17:40:00|29781.7|29774.7|29796.7|29789.7|29796.7|29789.7|29776.7|29769.7|64
1614620700000|2021-03-01 17:45:00|29794.2|29787.2|29801.7|29794.7|29801.7|29794.7|29789.2|29782.2|45
1614621000000|2021-03-01 17:50:00|29804.2|29797.2|29791.7|29784.7|29804.2|29797.2|29786.7|29779.7|64
1614621300000|2021-03-01 17:55:00|29789.2|29782.2|29761.7|29754.7|29791.7|29784.7|29761.7|29754.7|67
1614621600000|2021-03-01 18:00:00|29766.7|29759.7|29771.7|29764.7|29774.2|29767.2|29756.7|29749.7|110
1614621900000|2021-03-01 18:05:00|29769.2|29762.2|29764.2|29757.2|29776.7|29769.7|29761.7|29754.7|48
1614622200000|2021-03-01 18:10:00|29766.7|29759.7|29761.7|29754.7|29771.7|29764.7|29756.7|29749.7|148
1614622500000|2021-03-01 18:15:00|29759.2|29752.2|29761.7|29754.7|29766.7|29759.7|29756.7|29749.7|134
1614622800000|2021-03-01 18:20:00|29764.2|29757.2|29771.7|29764.7|29776.7|29769.7|29764.2|29757.2|36
1614623100000|2021-03-01 18:25:00|29769.2|29762.2|29776.7|29769.7|29776.7|29769.7|29766.7|29759.7|17
1614623400000|2021-03-01 18:30:00|29786.7|29779.7|29811.7|29804.7|29814.2|29807.2|29786.7|29779.7|239
1614623700000|2021-03-01 18:35:00|29816.7|29809.7|29846.7|29839.7|29846.7|29839.7|29816.7|29809.7|322
1614624000000|2021-03-01 18:40:00|29851.7|29844.7|29846.7|29839.7|29861.7|29854.7|29844.2|29837.2|107
1614624300000|2021-03-01 18:45:00|29841.7|29834.7|29836.7|29829.7|29841.7|29834.7|29826.7|29819.7|99
1614624600000|2021-03-01 18:50:00|29834.2|29827.2|29834.2|29827.2|29841.7|29834.7|29829.2|29822.2|36
1614624900000|2021-03-01 18:55:00|29836.7|29829.7|29841.7|29834.7|29841.7|29834.7|29831.7|29824.7|65
1614625200000|2021-03-01 19:00:00|29839.2|29832.2|29841.7|29834.7|29846.7|29839.7|29836.7|29829.7|91
1614625500000|2021-03-01 19:05:00|29836.7|29829.7|29851.7|29844.7|29861.7|29854.7|29834.2|29827.2|269
1614625800000|2021-03-01 19:10:00|29854.2|29847.2|29861.7|29854.7|29866.7|29859.7|29849.2|29842.2|76
1614626100000|2021-03-01 19:15:00|29864.2|29857.2|29871.7|29864.7|29871.7|29864.7|29861.7|29854.7|45
1614626400000|2021-03-01 19:20:00|29874.2|29867.2|29879.2|29872.2|29881.7|29874.7|29866.7|29859.7|123
1614626700000|2021-03-01 19:25:00|29876.7|29869.7|29881.7|29874.7|29884.2|29877.2|29876.7|29869.7|35
1614627000000|2021-03-01 19:30:00|29884.2|29877.2|29871.7|29864.7|29886.7|29879.7|29866.7|29859.7|85
1614627300000|2021-03-01 19:35:00|29876.7|29869.7|29866.7|29859.7|29876.7|29869.7|29861.7|29854.7|47
1614627600000|2021-03-01 19:40:00|29869.2|29862.2|29881.7|29874.7|29886.7|29879.7|29866.7|29859.7|60
1614627900000|2021-03-01 19:45:00|29886.7|29879.7|29884.2|29877.2|29886.7|29879.7|29881.7|29874.7|83
1614628200000|2021-03-01 19:50:00|29886.7|29879.7|29899.2|29892.2|29904.2|29897.2|29886.7|29879.7|133
1614628500000|2021-03-01 19:55:00|29901.7|29894.7|29881.7|29874.7|29901.7|29894.7|29881.7|29874.7|64
1614628800000|2021-03-01 20:00:00|29886.7|29879.7|29886.7|29879.7|29891.7|29884.7|29881.7|29874.7|42
1614629100000|2021-03-01 20:05:00|29884.2|29877.2|29881.7|29874.7|29889.2|29882.2|29879.2|29872.2|47
1614629400000|2021-03-01 20:10:00|29879.2|29872.2|29881.7|29874.7|29881.7|29874.7|29876.7|29869.7|28
1614629700000|2021-03-01 20:15:00|29876.7|29869.7|29871.7|29864.7|29876.7|29869.7|29861.7|29854.7|83
1614630000000|2021-03-01 20:20:00|29869.2|29862.2|29866.7|29859.7|29876.7|29869.7|29861.7|29854.7|153
1614630300000|2021-03-01 20:25:00|29861.7|29854.7|29866.7|29859.7|29871.7|29864.7|29861.7|29854.7|170
1614630600000|2021-03-01 20:30:00|29864.2|29857.2|29861.7|29854.7|29866.7|29859.7|29849.2|29842.2|66
1614630900000|2021-03-01 20:35:00|29859.2|29852.2|29846.7|29839.7|29861.7|29854.7|29846.7|29839.7|36
1614631200000|2021-03-01 20:40:00|29844.2|29837.2|29836.7|29829.7|29849.2|29842.2|29834.2|29827.2|38
1614631500000|2021-03-01 20:45:00|29834.2|29827.2|29909.2|29902.2|29936.7|29929.7|29831.7|29824.7|1097
1614631800000|2021-03-01 20:50:00|29901.7|29894.7|29891.7|29884.7|29901.7|29894.7|29869.2|29862.2|178
1614632100000|2021-03-01 20:55:00|29886.7|29879.7|29906.7|29899.7|29921.7|29914.7|29876.7|29869.7|320
1614632400000|2021-03-01 21:00:00|29904.2|29897.2|29896.7|29889.7|29911.7|29904.7|29894.2|29887.2|126
1614632700000|2021-03-01 21:05:00|29894.2|29887.2|29904.2|29897.2|29906.7|29899.7|29894.2|29887.2|47
1614633000000|2021-03-01 21:10:00|29906.7|29899.7|29900.7|29885.7|29911.7|29904.7|29899.2|29885.7|40
1614633300000|2021-03-01 21:15:00|||||||||6
1614633600000|2021-03-01 21:20:00|29898.2|29883.2|29898.2|29883.2|29898.2|29883.2|29898.2|29883.2|6
1614633900000|2021-03-01 21:25:00|29900.7|29885.7|29913.2|29898.2|29913.2|29898.2|29900.7|29885.7|25
1614634200000|2021-03-01 21:30:00|29910.7|29895.7|29910.7|29895.7|29920.7|29905.7|29910.7|29895.7|25
1614634500000|2021-03-01 21:35:00|29915.7|29900.7|29923.2|29908.2|29925.7|29910.7|29905.7|29890.7|26
1614634800000|2021-03-01 21:40:00|29925.7|29910.7|29923.2|29908.2|29930.7|29915.7|29920.7|29905.7|14
1614635100000|2021-03-01 21:45:00|29920.7|29905.7|29928.2|29913.2|29930.7|29915.7|29920.7|29905.7|13
1614635400000|2021-03-01 21:50:00|29930.7|29915.7|29930.7|29915.7|29930.7|29915.7|29928.2|29913.2|14
1614635700000|2021-03-01 21:55:00|29928.2|29913.2|29942.8|29912.8|29943.5|29923.2|29920.7|29905.7|48
1614636000000|2021-03-01 22:00:00|29941.6|29911.6|29941.9|29911.9|29944.7|29914.7|29940.1|29910.1|0
1614636300000|2021-03-01 22:05:00|29941.5|29911.5|29940.2|29910.2|29941.9|29911.9|29940.2|29910.2|0
1614636600000|2021-03-01 22:10:00|29939.7|29909.7|29939.7|29909.7|29940.9|29910.9|29939.5|29909.5|0
1614636900000|2021-03-01 22:15:00|29940|29910|29939.6|29909.6|29940.7|29910.7|29939.6|29909.6|0
1614637200000|2021-03-01 22:20:00|29939.9|29909.9|29939.6|29909.6|29940.7|29910.7|29938.8|29908.8|0
1614637500000|2021-03-01 22:25:00|29940.6|29910.6|29940.5|29910.5|29941.5|29911.5|29939.8|29909.8|0
1614637800000|2021-03-01 22:30:00|29940.8|29910.8|29941.5|29911.5|29942.8|29912.8|29940.8|29910.8|0
1614638100000|2021-03-01 22:35:00|29941.3|29911.3|29940.9|29910.9|29942|29912|29940.9|29910.9|0
1614638400000|2021-03-01 22:40:00|29941.4|29911.4|29941.7|29911.7|29941.8|29911.8|29941.4|29911.4|0
1614638700000|2021-03-01 22:45:00|29941.5|29911.5|29941.6|29911.6|29941.6|29911.6|29941.4|29911.4|0
1614639000000|2021-03-01 22:50:00|29941.9|29911.9|29945.8|29915.8|29946.1|29916.1|29941.9|29911.9|0
1614639300000|2021-03-01 22:55:00|29945.9|29915.9|29947.6|29917.6|29947.8|29917.8|29945.5|29915.5|0
1614639600000|2021-03-01 23:00:00|29945.2|29915.2|29943.4|29928.4|29955.9|29940.9|29925.9|29910.9|49
1614639900000|2021-03-01 23:05:00|29945.9|29930.9|29960.9|29945.9|29963.4|29948.4|29940.9|29925.9|61
1614640200000|2021-03-01 23:10:00|29963.4|29948.4|29980.9|29965.9|29985.9|29970.9|29958.4|29943.4|131
1614640500000|2021-03-01 23:15:00|29985.9|29970.9|30000.9|29985.9|30005.9|29990.9|29985.9|29970.9|54
1614640800000|2021-03-01 23:20:00|30003.4|29988.4|29993.4|29978.4|30030.9|30015.9|29985.9|29970.9|94
1614641100000|2021-03-01 23:25:00|29995.9|29980.9|29995.9|29980.9|30005.9|29990.9|29988.4|29973.4|35
1614641400000|2021-03-01 23:30:00|29998.4|29983.4|29964.4|29957.4|29998.4|29984.9|29941.9|29934.9|17649
1614641700000|2021-03-01 23:35:00|29961.9|29954.9|29951.9|29944.9|29966.9|29959.9|29936.9|29929.9|88
1614642000000|2021-03-01 23:40:00|29956.9|29949.9|29951.9|29944.9|29986.9|29979.9|29951.9|29944.9|331
1614642300000|2021-03-01 23:45:00|29954.4|29947.4|29941.9|29934.9|29954.4|29947.4|29924.4|29917.4|326
1614642600000|2021-03-01 23:50:00|29944.4|29937.4|29939.4|29932.4|29966.9|29959.9|29936.9|29929.9|108
1614642900000|2021-03-01 23:55:00|29941.9|29934.9|29954.4|29947.4|29954.4|29947.4|29936.9|29929.9|250
1614643200000|2021-03-02 00:00:00|29956.9|29949.9|29964.4|29957.4|30011.9|30004.9|29876.9|29869.9|2262
1614643500000|2021-03-02 00:05:00|29966.9|29959.9|29861.9|29854.9|29984.4|29977.4|29841.9|29834.9|1124
1614643800000|2021-03-02 00:10:00|29859.4|29852.4|29871.9|29864.9|29889.4|29882.4|29846.9|29839.9|792
1614644100000|2021-03-02 00:15:00|29874.4|29867.4|29911.9|29904.9|29916.9|29909.9|29866.9|29859.9|723
1614644400000|2021-03-02 00:20:00|29909.4|29902.4|29926.9|29919.9|29946.9|29939.9|29901.9|29894.9|460
1614644700000|2021-03-02 00:25:00|29931.9|29924.9|29931.9|29924.9|29971.9|29964.9|29914.4|29907.4|398
1614645000000|2021-03-02 00:30:00|29939.4|29932.4|29874.4|29867.4|29949.4|29942.4|29861.9|29854.9|446
1614645300000|2021-03-02 00:35:00|29876.9|29869.9|29836.9|29829.9|29886.9|29879.9|29826.9|29819.9|482
1614645600000|2021-03-02 00:40:00|29839.4|29832.4|29861.9|29854.9|29871.9|29864.9|29831.9|29824.9|246
1614645900000|2021-03-02 00:45:00|29859.4|29852.4|29796.9|29789.9|29866.9|29859.9|29784.4|29777.4|528
1614646200000|2021-03-02 00:50:00|29801.9|29794.9|29801.9|29794.9|29826.9|29819.9|29794.4|29787.4|304
1614646500000|2021-03-02 00:55:00|29799.4|29792.4|29814.4|29807.4|29826.9|29819.9|29786.9|29779.9|283
1614646800000|2021-03-02 01:00:00|29811.9|29804.9|29826.9|29819.9|29826.9|29819.9|29786.9|29779.9|365
1614647100000|2021-03-02 01:05:00|29821.9|29814.9|29801.9|29794.9|29826.9|29819.9|29779.4|29772.4|468
1614647400000|2021-03-02 01:10:00|29804.4|29797.4|29766.9|29759.9|29804.4|29797.4|29746.9|29739.9|459
1614647700000|2021-03-02 01:15:00|29764.4|29757.4|29761.9|29754.9|29781.9|29774.9|29751.9|29744.9|404
1614648000000|2021-03-02 01:20:00|29764.4|29757.4|29786.9|29779.9|29796.9|29789.9|29744.4|29737.4|567
1614648300000|2021-03-02 01:25:00|29784.4|29777.4|29781.9|29774.9|29801.9|29794.9|29776.9|29769.9|224
1614648600000|2021-03-02 01:30:00|29779.4|29772.4|29736.9|29729.9|29781.9|29774.9|29736.9|29729.9|369
1614648900000|2021-03-02 01:35:00|29731.9|29724.9|29674.4|29667.4|29731.9|29724.9|29661.9|29654.9|901
1614649200000|2021-03-02 01:40:00|29671.9|29664.9|29641.9|29634.9|29676.9|29669.9|29631.9|29624.9|548
1614649500000|2021-03-02 01:45:00|29646.9|29639.9|29651.9|29644.9|29664.4|29657.4|29561.9|29554.9|1072
1614649800000|2021-03-02 01:50:00|29649.4|29642.4|29634.4|29627.4|29651.9|29644.9|29586.9|29579.9|512
1614650100000|2021-03-02 01:55:00|29631.9|29624.9|29581.9|29574.9|29636.9|29629.9|29576.9|29569.9|261
1614650400000|2021-03-02 02:00:00|29579.4|29572.4|29561.9|29554.9|29581.9|29574.9|29526.9|29519.9|742
1614650700000|2021-03-02 02:05:00|29559.4|29552.4|29616.9|29609.9|29636.9|29629.9|29559.4|29552.4|693
1614651000000|2021-03-02 02:10:00|29619.4|29612.4|29641.9|29634.9|29649.4|29642.4|29601.9|29594.9|579
1614651300000|2021-03-02 02:15:00|29644.4|29637.4|29606.9|29599.9|29646.9|29639.9|29606.9|29599.9|233
1614651600000|2021-03-02 02:20:00|29604.4|29597.4|29551.9|29544.9|29621.9|29614.9|29536.9|29529.9|376
1614651900000|2021-03-02 02:25:00|29554.4|29547.4|29536.9|29529.9|29554.4|29547.4|29531.9|29524.9|271
1614652200000|2021-03-02 02:30:00|29534.4|29527.4|29556.9|29549.9|29566.9|29559.9|29524.4|29517.4|305
1614652500000|2021-03-02 02:35:00|29551.9|29544.9|29549.4|29542.4|29564.4|29557.4|29541.9|29534.9|66
1614652800000|2021-03-02 02:40:00|29546.9|29539.9|29501.9|29494.9|29546.9|29539.9|29486.9|29479.9|454
1614653100000|2021-03-02 02:45:00|29499.4|29492.4|29536.9|29529.9|29546.9|29539.9|29496.9|29489.9|152
1614653400000|2021-03-02 02:50:00|29531.9|29524.9|29459.4|29452.4|29531.9|29524.9|29426.9|29419.9|606
1614653700000|2021-03-02 02:55:00|29456.9|29449.9|29446.9|29439.9|29474.4|29467.4|29411.9|29404.9|449
1614654000000|2021-03-02 03:00:00|29449.4|29442.4|29451.9|29444.9|29469.4|29462.4|29429.4|29422.4|241
1614654300000|2021-03-02 03:05:00|29449.4|29442.4|29421.9|29414.9|29454.4|29447.4|29406.9|29399.9|208
1614654600000|2021-03-02 03:10:00|29424.4|29417.4|29439.4|29432.4|29466.9|29459.9|29419.4|29412.4|211
1614654900000|2021-03-02 03:15:00|29436.9|29429.9|29444.4|29437.4|29456.9|29449.9|29429.4|29422.4|111
1614655200000|2021-03-02 03:20:00|29441.9|29434.9|29451.9|29444.9|29461.9|29454.9|29431.9|29424.9|137
1614655500000|2021-03-02 03:25:00|29454.4|29447.4|29429.4|29422.4|29461.9|29454.9|29426.9|29419.9|140
1614655800000|2021-03-02 03:30:00|29424.4|29417.4|29366.9|29359.9|29426.9|29419.9|29314.4|29307.4|1446
1614656100000|2021-03-02 03:35:00|29364.4|29357.4|29401.9|29394.9|29406.9|29399.9|29346.9|29339.9|561
1614656400000|2021-03-02 03:40:00|29404.4|29397.4|29421.9|29414.9|29436.9|29429.9|29399.4|29392.4|582
1614656700000|2021-03-02 03:45:00|29424.4|29417.4|29426.9|29419.9|29456.9|29449.9|29416.9|29409.9|533
1614657000000|2021-03-02 03:50:00|29431.9|29424.9|29416.9|29409.9|29446.9|29439.9|29399.4|29392.4|426
1614657300000|2021-03-02 03:55:00|29414.4|29407.4|29469.4|29462.4|29491.9|29484.9|29414.4|29407.4|424
1614657600000|2021-03-02 04:00:00|29471.9|29464.9|29531.9|29524.9|29539.4|29532.4|29466.9|29459.9|419
1614657900000|2021-03-02 04:05:00|29536.9|29529.9|29479.4|29472.4|29536.9|29529.9|29476.9|29469.9|344
1614658200000|2021-03-02 04:10:00|29481.9|29474.9|29466.9|29459.9|29486.9|29479.9|29451.9|29444.9|390
1614658500000|2021-03-02 04:15:00|29464.4|29457.4|29421.9|29414.9|29464.4|29457.4|29411.9|29404.9|452
1614658800000|2021-03-02 04:20:00|29424.4|29417.4|29441.9|29434.9|29446.9|29439.9|29411.9|29404.9|166
1614659100000|2021-03-02 04:25:00|29439.4|29432.4|29431.9|29424.9|29446.9|29439.9|29406.9|29399.9|189
1614659400000|2021-03-02 04:30:00|29429.4|29422.4|29454.4|29447.4|29466.9|29459.9|29426.9|29419.9|273
1614659700000|2021-03-02 04:35:00|29456.9|29449.9|29449.4|29442.4|29474.4|29467.4|29441.9|29434.9|234
1614660000000|2021-03-02 04:40:00|29451.9|29444.9|29441.9|29434.9|29456.9|29449.9|29421.9|29414.9|201
1614660300000|2021-03-02 04:45:00|29439.4|29432.4|29456.9|29449.9|29474.4|29467.4|29436.9|29429.9|106
1614660600000|2021-03-02 04:50:00|29454.4|29447.4|29454.4|29447.4|29466.9|29459.9|29446.9|29439.9|166
1614660900000|2021-03-02 04:55:00|29451.9|29444.9|29446.9|29439.9|29464.4|29457.4|29429.4|29422.4|153
1614661200000|2021-03-02 05:00:00|29451.9|29444.9|29389.4|29382.4|29459.4|29452.4|29371.9|29364.9|463
1614661500000|2021-03-02 05:05:00|29391.9|29384.9|29419.4|29412.4|29421.9|29414.9|29374.4|29367.4|296
1614661800000|2021-03-02 05:10:00|29421.9|29414.9|29406.9|29399.9|29426.9|29419.9|29396.9|29389.9|423
1614662100000|2021-03-02 05:15:00|29404.4|29397.4|29394.4|29387.4|29406.9|29399.9|29381.9|29374.9|284
1614662400000|2021-03-02 05:20:00|29391.9|29384.9|29369.4|29362.4|29394.4|29387.4|29364.4|29357.4|306
1614662700000|2021-03-02 05:25:00|29366.9|29359.9|29351.9|29344.9|29386.9|29379.9|29346.9|29339.9|483
1614663000000|2021-03-02 05:30:00|29354.4|29347.4|29416.9|29409.9|29416.9|29409.9|29351.9|29344.9|461
1614663300000|2021-03-02 05:35:00|29414.4|29407.4|29401.9|29394.9|29416.9|29409.9|29379.4|29372.4|276
1614663600000|2021-03-02 05:40:00|29399.4|29392.4|29411.9|29404.9|29429.4|29422.4|29391.9|29384.9|258
1614663900000|2021-03-02 05:45:00|29406.9|29399.9|29409.4|29402.4|29416.9|29409.9|29399.4|29392.4|229
1614664200000|2021-03-02 05:50:00|29411.9|29404.9|29441.9|29434.9|29446.9|29439.9|29411.9|29404.9|393
1614664500000|2021-03-02 05:55:00|29444.4|29437.4|29431.9|29424.9|29446.9|29439.9|29416.9|29409.9|1012
1614664800000|2021-03-02 06:00:00|29421.9|29414.9|29426.9|29419.9|29431.9|29424.9|29396.9|29389.9|2730
1614665100000|2021-03-02 06:05:00|29431.9|29424.9|29481.9|29474.9|29491.9|29484.9|29426.9|29419.9|1455
1614665400000|2021-03-02 06:10:00|29479.4|29472.4|29481.9|29474.9|29511.9|29504.9|29464.4|29457.4|826
1614665700000|2021-03-02 06:15:00|29484.4|29477.4|29516.9|29509.9|29531.9|29524.9|29484.4|29477.4|345
1614666000000|2021-03-02 06:20:00|29519.4|29512.4|29536.9|29529.9|29536.9|29529.9|29511.9|29504.9|202
1614666300000|2021-03-02 06:25:00|29534.4|29527.4|29536.9|29529.9|29536.9|29529.9|29521.9|29514.9|74
1614666600000|2021-03-02 06:30:00|29539.4|29532.4|29496.9|29489.9|29539.4|29532.4|29496.9|29489.9|110
1614666900000|2021-03-02 06:35:00|29491.9|29484.9|29489.4|29482.4|29496.9|29489.9|29471.9|29464.9|121
1614667200000|2021-03-02 06:40:00|29491.9|29484.9|29494.4|29487.4|29509.4|29502.4|29486.9|29479.9|26
1614667500000|2021-03-02 06:45:00|29496.9|29489.9|29511.9|29504.9|29519.4|29512.4|29496.9|29489.9|53
1614667800000|2021-03-02 06:50:00|29509.4|29502.4|29509.4|29502.4|29516.9|29509.9|29509.4|29502.4|35
1614668100000|2021-03-02 06:55:00|29511.9|29504.9|29499.4|29492.4|29521.9|29514.9|29499.4|29492.4|16
1614668400000|2021-03-02 07:00:00|29496.9|29489.9|29504.4|29497.4|29504.4|29497.4|29479.4|29472.4|46
1614668700000|2021-03-02 07:05:00|29506.9|29499.9|29489.4|29482.4|29506.9|29499.9|29481.9|29474.9|17
1614669000000|2021-03-02 07:10:00|29491.9|29484.9|29506.9|29499.9|29516.9|29509.9|29491.9|29484.9|13
1614669300000|2021-03-02 07:15:00|29504.4|29497.4|29489.4|29482.4|29506.9|29499.9|29476.9|29469.9|27
1614669600000|2021-03-02 07:20:00|29486.9|29479.9|29491.9|29484.9|29494.4|29487.4|29476.9|29469.9|66
1614669900000|2021-03-02 07:25:00|29486.9|29479.9|29506.9|29499.9|29509.4|29502.4|29486.9|29479.9|350
1614670200000|2021-03-02 07:30:00|29509.4|29502.4|29521.9|29514.9|29521.9|29514.9|29499.4|29492.4|384
1614670500000|2021-03-02 07:35:00|29519.4|29512.4|29509.4|29502.4|29521.9|29514.9|29501.9|29494.9|71
1614670800000|2021-03-02 07:40:00|29506.9|29499.9|29461.9|29454.9|29511.9|29504.9|29456.9|29449.9|120
1614671100000|2021-03-02 07:45:00|29464.4|29457.4|29466.9|29459.9|29471.9|29464.9|29454.4|29447.4|55
1614671400000|2021-03-02 07:50:00|29464.4|29457.4|29441.9|29434.9|29466.9|29459.9|29436.9|29429.9|120
1614671700000|2021-03-02 07:55:00|29439.4|29432.4|29431.9|29424.9|29459.4|29452.4|29431.9|29424.9|34
1614672000000|2021-03-02 08:00:00|29436.9|29429.9|29434.4|29427.4|29449.4|29442.4|29421.9|29414.9|320
1614672300000|2021-03-02 08:05:00|29431.9|29424.9|29441.9|29434.9|29441.9|29434.9|29411.9|29404.9|352
1614672600000|2021-03-02 08:10:00|29444.4|29437.4|29496.9|29489.9|29496.9|29489.9|29441.9|29434.9|182
1614672900000|2021-03-02 08:15:00|29494.4|29487.4|29511.9|29504.9|29521.9|29514.9|29491.9|29484.9|233
1614673200000|2021-03-02 08:20:00|29514.4|29507.4|29481.9|29474.9|29521.9|29514.9|29481.9|29474.9|145
1614673500000|2021-03-02 08:25:00|29484.4|29477.4|29456.9|29449.9|29491.9|29484.9|29456.9|29449.9|181
1614673800000|2021-03-02 08:30:00|29459.4|29452.4|29501.9|29494.9|29501.9|29494.9|29451.9|29444.9|113
1614674100000|2021-03-02 08:35:00|29499.4|29492.4|29536.9|29529.9|29561.9|29554.9|29491.9|29484.9|202
1614674400000|2021-03-02 08:40:00|29541.9|29534.9|29534.4|29527.4|29549.4|29542.4|29531.9|29524.9|68
1614674700000|2021-03-02 08:45:00|29536.9|29529.9|29516.9|29509.9|29541.9|29534.9|29511.9|29504.9|68
1614675000000|2021-03-02 08:50:00|29511.9|29504.9|29486.9|29479.9|29521.9|29514.9|29486.9|29479.9|97
1614675300000|2021-03-02 08:55:00|29484.4|29477.4|29426.9|29419.9|29486.9|29479.9|29426.9|29419.9|197
1614675600000|2021-03-02 09:00:00|29429.4|29422.4|29411.9|29404.9|29436.9|29429.9|29409.4|29402.4|161
1614675900000|2021-03-02 09:05:00|29409.4|29402.4|29381.9|29374.9|29409.4|29402.4|29376.9|29369.9|414
1614676200000|2021-03-02 09:10:00|29376.9|29369.9|29366.9|29359.9|29381.9|29374.9|29341.9|29334.9|305
1614676500000|2021-03-02 09:15:00|29369.4|29362.4|29371.9|29364.9|29396.9|29389.9|29364.4|29357.4|202
1614676800000|2021-03-02 09:20:00|29369.4|29362.4|29414.4|29407.4|29416.9|29409.9|29366.9|29359.9|123
1614677100000|2021-03-02 09:25:00|29411.9|29404.9|29421.9|29414.9|29421.9|29414.9|29401.9|29394.9|54
1614677400000|2021-03-02 09:30:00|29424.4|29417.4|29446.9|29439.9|29446.9|29439.9|29416.9|29409.9|116
1614677700000|2021-03-02 09:35:00|29449.4|29442.4|29451.9|29444.9|29461.9|29454.9|29446.9|29439.9|89
1614678000000|2021-03-02 09:40:00|29454.4|29447.4|29476.9|29469.9|29481.9|29474.9|29454.4|29447.4|93
1614678300000|2021-03-02 09:45:00|29479.4|29472.4|29466.9|29459.9|29484.4|29477.4|29466.9|29459.9|84
1614678600000|2021-03-02 09:50:00|29464.4|29457.4|29466.9|29459.9|29471.9|29464.9|29436.9|29429.9|149
1614678900000|2021-03-02 09:55:00|29464.4|29457.4|29461.9|29454.9|29494.4|29487.4|29461.9|29454.9|44
1614679200000|2021-03-02 10:00:00|29464.4|29457.4|29481.9|29474.9|29486.9|29479.9|29464.4|29457.4|42
1614679500000|2021-03-02 10:05:00|29479.4|29472.4|29476.9|29469.9|29486.9|29479.9|29451.9|29444.9|75
1614679800000|2021-03-02 10:10:00|29479.4|29472.4|29481.9|29474.9|29491.9|29484.9|29466.9|29459.9|55
1614680100000|2021-03-02 10:15:00|29484.4|29477.4|29494.4|29487.4|29499.4|29492.4|29476.9|29469.9|38
1614680400000|2021-03-02 10:20:00|29491.9|29484.9|29506.9|29499.9|29509.4|29502.4|29489.4|29482.4|65
1614680700000|2021-03-02 10:25:00|29504.4|29497.4|29506.9|29499.9|29511.9|29504.9|29501.9|29494.9|73
1614681000000|2021-03-02 10:30:00|29509.4|29502.4|29491.9|29484.9|29509.4|29502.4|29481.9|29474.9|36
1614681300000|2021-03-02 10:35:00|29489.4|29482.4|29506.9|29499.9|29506.9|29499.9|29489.4|29482.4|36
1614681600000|2021-03-02 10:40:00|29509.4|29502.4|29519.4|29512.4|29529.4|29522.4|29506.9|29499.9|129
1614681900000|2021-03-02 10:45:00|29516.9|29509.9|29511.9|29504.9|29524.4|29517.4|29506.9|29499.9|56
1614682200000|2021-03-02 10:50:00|29514.4|29507.4|29526.9|29519.9|29536.9|29529.9|29509.4|29502.4|42
1614682500000|2021-03-02 10:55:00|29524.4|29517.4|29521.9|29514.9|29531.9|29524.9|29514.4|29507.4|76
1614682800000|2021-03-02 11:00:00|29516.9|29509.9|29521.9|29514.9|29526.9|29519.9|29506.9|29499.9|70
1614683100000|2021-03-02 11:05:00|29519.4|29512.4|29516.9|29509.9|29526.9|29519.9|29509.4|29502.4|61
1614683400000|2021-03-02 11:10:00|29519.4|29512.4|29529.4|29522.4|29529.4|29522.4|29511.9|29504.9|18
1614683700000|2021-03-02 11:15:00|29526.9|29519.9|29516.9|29509.9|29529.4|29522.4|29511.9|29504.9|43
1614684000000|2021-03-02 11:20:00|29521.9|29514.9|29551.9|29544.9|29554.4|29547.4|29516.9|29509.9|116
1614684300000|2021-03-02 11:25:00|29546.9|29539.9|29551.9|29544.9|29564.4|29557.4|29544.4|29537.4|200
1614684600000|2021-03-02 11:30:00|29554.4|29547.4|29551.9|29544.9|29556.9|29549.9|29529.4|29522.4|211
1614684900000|2021-03-02 11:35:00|29556.9|29549.9|29566.9|29559.9|29576.9|29569.9|29551.9|29544.9|277
1614685200000|2021-03-02 11:40:00|29564.4|29557.4|29571.9|29564.9|29581.9|29574.9|29564.4|29557.4|49
1614685500000|2021-03-02 11:45:00|29576.9|29569.9|29576.9|29569.9|29581.9|29574.9|29566.9|29559.9|35
1614685800000|2021-03-02 11:50:00|29579.4|29572.4|29586.9|29579.9|29586.9|29579.9|29574.4|29567.4|83
1614686100000|2021-03-02 11:55:00|29584.4|29577.4|29566.9|29559.9|29586.9|29579.9|29564.4|29557.4|32
1614686400000|2021-03-02 12:00:00|29569.4|29562.4|29586.9|29579.9|29586.9|29579.9|29566.9|29559.9|122
1614686700000|2021-03-02 12:05:00|29589.4|29582.4|29586.9|29579.9|29596.9|29589.9|29581.9|29574.9|78
1614687000000|2021-03-02 12:10:00|29584.4|29577.4|29579.4|29572.4|29589.4|29582.4|29576.9|29569.9|60
1614687300000|2021-03-02 12:15:00|29581.9|29574.9|29584.4|29577.4|29586.9|29579.9|29561.9|29554.9|43
1614687600000|2021-03-02 12:20:00|29586.9|29579.9|29594.4|29587.4|29596.9|29589.9|29581.9|29574.9|52
1614687900000|2021-03-02 12:25:00|29591.9|29584.9|29589.4|29582.4|29596.9|29589.9|29586.9|29579.9|49
1614688200000|2021-03-02 12:30:00|29591.9|29584.9|29574.4|29567.4|29591.9|29584.9|29574.4|29567.4|36
1614688500000|2021-03-02 12:35:00|29576.9|29569.9|29596.9|29589.9|29596.9|29589.9|29574.4|29567.4|54
1614688800000|2021-03-02 12:40:00|29594.4|29587.4|29591.9|29584.9|29596.9|29589.9|29586.9|29579.9|57
1614689100000|2021-03-02 12:45:00|29589.4|29582.4|29581.9|29574.9|29591.9|29584.9|29581.9|29574.9|28
1614689400000|2021-03-02 12:50:00|29584.4|29577.4|29571.9|29564.9|29584.4|29577.4|29571.9|29564.9|15
1614689700000|2021-03-02 12:55:00|29569.4|29562.4|29576.9|29569.9|29579.4|29572.4|29556.9|29549.9|66
1614690000000|2021-03-02 13:00:00|29574.4|29567.4|29566.9|29559.9|29576.9|29569.9|29566.9|29559.9|47
1614690300000|2021-03-02 13:05:00|29569.4|29562.4|29566.9|29559.9|29576.9|29569.9|29564.4|29557.4|21
1614690600000|2021-03-02 13:10:00|29569.4|29562.4|29576.9|29569.9|29581.9|29574.9|29564.4|29557.4|156
1614690900000|2021-03-02 13:15:00|29579.4|29572.4|29571.9|29564.9|29581.9|29574.9|29571.9|29564.9|25
1614691200000|2021-03-02 13:20:00|29574.4|29567.4|29559.4|29552.4|29576.9|29569.9|29559.4|29552.4|31
1614691500000|2021-03-02 13:25:00|29556.9|29549.9|29561.9|29554.9|29564.4|29557.4|29551.9|29544.9|20
1614691800000|2021-03-02 13:30:00|29564.4|29557.4|29531.9|29524.9|29566.9|29559.9|29526.9|29519.9|153
1614692100000|2021-03-02 13:35:00|29534.4|29527.4|29536.9|29529.9|29536.9|29529.9|29526.9|29519.9|112
1614692400000|2021-03-02 13:40:00|29539.4|29532.4|29536.9|29529.9|29541.9|29534.9|29516.9|29509.9|143
1614692700000|2021-03-02 13:45:00|29534.4|29527.4|29554.4|29547.4|29556.9|29549.9|29534.4|29527.4|47
1614693000000|2021-03-02 13:50:00|29551.9|29544.9|29586.9|29579.9|29591.9|29584.9|29551.9|29544.9|101
1614693300000|2021-03-02 13:55:00|29589.4|29582.4|29586.9|29579.9|29589.4|29582.4|29574.4|29567.4|97
1614693600000|2021-03-02 14:00:00|29589.4|29582.4|29606.9|29599.9|29616.9|29609.9|29584.4|29577.4|212
1614693900000|2021-03-02 14:05:00|29611.9|29604.9|29566.9|29559.9|29611.9|29604.9|29551.9|29544.9|137
1614694200000|2021-03-02 14:10:00|29561.9|29554.9|29576.9|29569.9|29581.9|29574.9|29561.9|29554.9|150
1614694500000|2021-03-02 14:15:00|29579.4|29572.4|29611.9|29604.9|29614.4|29607.4|29579.4|29572.4|145
1614694800000|2021-03-02 14:20:00|29614.4|29607.4|29621.9|29614.9|29631.9|29624.9|29609.4|29602.4|109
1614695100000|2021-03-02 14:25:00|29619.4|29612.4|29606.9|29599.9|29626.9|29619.9|29601.9|29594.9|38
1614695400000|2021-03-02 14:30:00|29604.4|29597.4|29601.9|29594.9|29626.9|29619.9|29594.4|29587.4|402
1614695700000|2021-03-02 14:35:00|29599.4|29592.4|29591.9|29584.9|29606.9|29599.9|29581.9|29574.9|132
1614696000000|2021-03-02 14:40:00|29596.9|29589.9|29566.9|29559.9|29604.4|29597.4|29561.9|29554.9|158
1614696300000|2021-03-02 14:45:00|29569.4|29562.4|29511.9|29504.9|29581.9|29574.9|29511.9|29504.9|297
1614696600000|2021-03-02 14:50:00|29509.4|29502.4|29536.9|29529.9|29536.9|29529.9|29501.9|29494.9|319
1614696900000|2021-03-02 14:55:00|29541.9|29534.9|29571.9|29564.9|29591.9|29584.9|29531.9|29524.9|309
1614697200000|2021-03-02 15:00:00|29566.9|29559.9|29576.9|29569.9|29591.9|29584.9|29566.9|29559.9|257
1614697500000|2021-03-02 15:05:00|29579.4|29572.4|29594.4|29587.4|29596.9|29589.9|29564.4|29557.4|202
1614697800000|2021-03-02 15:10:00|29596.9|29589.9|29561.9|29554.9|29596.9|29589.9|29551.9|29544.9|206
1614698100000|2021-03-02 15:15:00|29559.4|29552.4|29579.4|29572.4|29594.4|29587.4|29556.9|29549.9|274
1614698400000|2021-03-02 15:20:00|29576.9|29569.9|29551.9|29544.9|29591.9|29584.9|29549.4|29542.4|140
1614698700000|2021-03-02 15:25:00|29554.4|29547.4|29481.9|29474.9|29556.9|29549.9|29481.9|29474.9|297
1614699000000|2021-03-02 15:30:00|29479.4|29472.4|29511.9|29504.9|29521.9|29514.9|29476.9|29469.9|312
1614699300000|2021-03-02 15:35:00|29509.4|29502.4|29484.4|29477.4|29526.9|29519.9|29481.9|29474.9|109
1614699600000|2021-03-02 15:40:00|29486.9|29479.9|29496.9|29489.9|29504.4|29497.4|29479.4|29472.4|99
1614699900000|2021-03-02 15:45:00|29491.9|29484.9|29541.9|29534.9|29544.4|29537.4|29476.9|29469.9|231
1614700200000|2021-03-02 15:50:00|29544.4|29537.4|29551.9|29544.9|29551.9|29544.9|29531.9|29524.9|111
1614700500000|2021-03-02 15:55:00|29556.9|29549.9|29536.9|29529.9|29556.9|29549.9|29536.9|29529.9|181
1614700800000|2021-03-02 16:00:00|29534.4|29527.4|29536.9|29529.9|29551.9|29544.9|29486.9|29479.9|238
1614701100000|2021-03-02 16:05:00|29534.4|29527.4|29546.9|29539.9|29554.4|29547.4|29531.9|29524.9|127
1614701400000|2021-03-02 16:10:00|29549.4|29542.4|29546.9|29539.9|29551.9|29544.9|29521.9|29514.9|79
1614701700000|2021-03-02 16:15:00|29544.4|29537.4|29531.9|29524.9|29546.9|29539.9|29506.9|29499.9|115
1614702000000|2021-03-02 16:20:00|29529.4|29522.4|29504.4|29497.4|29541.9|29534.9|29496.9|29489.9|130
1614702300000|2021-03-02 16:25:00|29501.9|29494.9|29536.9|29529.9|29539.4|29532.4|29501.9|29494.9|238
1614702600000|2021-03-02 16:30:00|29539.4|29532.4|29504.4|29497.4|29541.9|29534.9|29491.9|29484.9|232
1614702900000|2021-03-02 16:35:00|29506.9|29499.9|29511.9|29504.9|29516.9|29509.9|29496.9|29489.9|102
1614703200000|2021-03-02 16:40:00|29509.4|29502.4|29501.9|29494.9|29509.4|29502.4|29481.9|29474.9|107
1614703500000|2021-03-02 16:45:00|29499.4|29492.4|29516.9|29509.9|29516.9|29509.9|29491.9|29484.9|76
1614703800000|2021-03-02 16:50:00|29511.9|29504.9|29516.9|29509.9|29516.9|29509.9|29499.4|29492.4|62
1614704100000|2021-03-02 16:55:00|29514.4|29507.4|29511.9|29504.9|29521.9|29514.9|29509.4|29502.4|37
1614704400000|2021-03-02 17:00:00|29506.9|29499.9|29534.4|29527.4|29534.4|29527.4|29501.9|29494.9|52
1614704700000|2021-03-02 17:05:00|29531.9|29524.9|29541.9|29534.9|29546.9|29539.9|29526.9|29519.9|163
1614705000000|2021-03-02 17:10:00|29539.4|29532.4|29536.9|29529.9|29546.9|29539.9|29531.9|29524.9|29
1614705300000|2021-03-02 17:15:00|29539.4|29532.4|29556.9|29549.9|29566.9|29559.9|29539.4|29532.4|38
1614705600000|2021-03-02 17:20:00|29559.4|29552.4|29554.4|29547.4|29561.9|29554.9|29551.9|29544.9|31
1614705900000|2021-03-02 17:25:00|29556.9|29549.9|29541.9|29534.9|29556.9|29549.9|29541.9|29534.9|120
1614706200000|2021-03-02 17:30:00|29544.4|29537.4|29561.9|29554.9|29561.9|29554.9|29541.9|29534.9|113
1614706500000|2021-03-02 17:35:00|29559.4|29552.4|29586.9|29579.9|29589.4|29582.4|29559.4|29552.4|143
1614706800000|2021-03-02 17:40:00|29591.9|29584.9|29606.9|29599.9|29611.9|29604.9|29591.9|29584.9|297
1614707100000|2021-03-02 17:45:00|29601.9|29594.9|29591.9|29584.9|29606.9|29599.9|29584.4|29577.4|104
1614707400000|2021-03-02 17:50:00|29589.4|29582.4|29591.9|29584.9|29596.9|29589.9|29581.9|29574.9|67
1614707700000|2021-03-02 17:55:00|29589.4|29582.4|29586.9|29579.9|29596.9|29589.9|29581.9|29574.9|37
1614708000000|2021-03-02 18:00:00|29589.4|29582.4|29616.9|29609.9|29616.9|29609.9|29589.4|29582.4|89
1614708300000|2021-03-02 18:05:00|29614.4|29607.4|29606.9|29599.9|29619.4|29612.4|29601.9|29594.9|24
1614708600000|2021-03-02 18:10:00|29609.4|29602.4|29626.9|29619.9|29629.4|29622.4|29609.4|29602.4|48
1614708900000|2021-03-02 18:15:00|29629.4|29622.4|29616.9|29609.9|29629.4|29622.4|29616.9|29609.9|72
1614709200000|2021-03-02 18:20:00|29614.4|29607.4|29619.4|29612.4|29621.9|29614.9|29606.9|29599.9|45
1614709500000|2021-03-02 18:25:00|29616.9|29609.9|29621.9|29614.9|29621.9|29614.9|29601.9|29594.9|43
1614709800000|2021-03-02 18:30:00|29616.9|29609.9|29631.9|29624.9|29636.9|29629.9|29616.9|29609.9|78
1614710100000|2021-03-02 18:35:00|29634.4|29627.4|29641.9|29634.9|29646.9|29639.9|29631.9|29624.9|115
1614710400000|2021-03-02 18:40:00|29644.4|29637.4|29631.9|29624.9|29646.9|29639.9|29631.9|29624.9|128
1614710700000|2021-03-02 18:45:00|29634.4|29627.4|29641.9|29634.9|29644.4|29637.4|29631.9|29624.9|29
1614711000000|2021-03-02 18:50:00|29639.4|29632.4|29621.9|29614.9|29639.4|29632.4|29621.9|29614.9|17
1614711300000|2021-03-02 18:55:00|29626.9|29619.9|29619.4|29612.4|29631.9|29624.9|29616.9|29609.9|24
1614711600000|2021-03-02 19:00:00|29621.9|29614.9|29616.9|29609.9|29631.9|29624.9|29616.9|29609.9|65
1614711900000|2021-03-02 19:05:00|29619.4|29612.4|29586.9|29579.9|29621.9|29614.9|29581.9|29574.9|139
1614712200000|2021-03-02 19:10:00|29584.4|29577.4|29561.9|29554.9|29586.9|29579.9|29546.9|29539.9|253
1614712500000|2021-03-02 19:15:00|29556.9|29549.9|29551.9|29544.9|29566.9|29559.9|29546.9|29539.9|35
1614712800000|2021-03-02 19:20:00|29554.4|29547.4|29576.9|29569.9|29576.9|29569.9|29551.9|29544.9|48
1614713100000|2021-03-02 19:25:00|29574.4|29567.4|29559.4|29552.4|29576.9|29569.9|29556.9|29549.9|42
1614713400000|2021-03-02 19:30:00|29561.9|29554.9|29566.9|29559.9|29566.9|29559.9|29546.9|29539.9|109
1614713700000|2021-03-02 19:35:00|29561.9|29554.9|29556.9|29549.9|29566.9|29559.9|29546.9|29539.9|29
1614714000000|2021-03-02 19:40:00|29561.9|29554.9|29556.9|29549.9|29566.9|29559.9|29554.4|29547.4|135
1614714300000|2021-03-02 19:45:00|29554.4|29547.4|29566.9|29559.9|29571.9|29564.9|29549.4|29542.4|53
1614714600000|2021-03-02 19:50:00|29569.4|29562.4|29581.9|29574.9|29586.9|29579.9|29561.9|29554.9|24
1614714900000|2021-03-02 19:55:00|29586.9|29579.9|29591.9|29584.9|29606.9|29599.9|29586.9|29579.9|77
1614715200000|2021-03-02 20:00:00|29594.4|29587.4|29614.4|29607.4|29616.9|29609.9|29591.9|29584.9|142
1614715500000|2021-03-02 20:05:00|29611.9|29604.9|29616.9|29609.9|29621.9|29614.9|29606.9|29599.9|36
1614715800000|2021-03-02 20:10:00|29619.4|29612.4|29601.9|29594.9|29621.9|29614.9|29599.4|29592.4|38
1614716100000|2021-03-02 20:15:00|29604.4|29597.4|29556.9|29549.9|29606.9|29599.9|29556.9|29549.9|117
1614716400000|2021-03-02 20:20:00|29554.4|29547.4|29576.9|29569.9|29581.9|29574.9|29554.4|29547.4|204
1614716700000|2021-03-02 20:25:00|29574.4|29567.4|29551.9|29544.9|29579.4|29572.4|29551.9|29544.9|87
1614717000000|2021-03-02 20:30:00|29554.4|29547.4|29546.9|29539.9|29559.4|29552.4|29541.9|29534.9|48
1614717300000|2021-03-02 20:35:00|29549.4|29542.4|29531.9|29524.9|29551.9|29544.9|29521.9|29514.9|123
1614717600000|2021-03-02 20:40:00|29529.4|29522.4|29526.9|29519.9|29534.4|29527.4|29519.4|29512.4|40
1614717900000|2021-03-02 20:45:00|29529.4|29522.4|29516.9|29509.9|29541.9|29534.9|29511.9|29504.9|132
1614718200000|2021-03-02 20:50:00|29521.9|29514.9|29489.4|29482.4|29521.9|29514.9|29486.9|29479.9|110
1614718500000|2021-03-02 20:55:00|29486.9|29479.9|29524.4|29517.4|29526.9|29519.9|29486.9|29479.9|369
1614718800000|2021-03-02 21:00:00|29521.9|29514.9|29521.9|29514.9|29529.4|29522.4|29514.4|29507.4|146
1614719100000|2021-03-02 21:05:00|29524.4|29517.4|29531.9|29524.9|29534.4|29527.4|29511.9|29504.9|40
1614719400000|2021-03-02 21:10:00|29534.4|29527.4|29523.4|29508.4|29544.4|29537.4|29521.9|29508.4|167
1614719700000|2021-03-02 21:15:00|29525.9|29510.9|29518.4|29503.4|29528.4|29513.4|29518.4|29503.4|37
1614720000000|2021-03-02 21:20:00|29520.9|29505.9|29520.9|29505.9|29520.9|29505.9|29520.9|29505.9|9
1614720300000|2021-03-02 21:25:00|29523.4|29508.4|29535.9|29520.9|29540.9|29525.9|29523.4|29508.4|31
1614720600000|2021-03-02 21:30:00|29530.9|29515.9|29518.4|29503.4|29540.9|29525.9|29518.4|29503.4|84
1614720900000|2021-03-02 21:35:00|29515.9|29500.9|29493.4|29478.4|29515.9|29500.9|29490.9|29475.9|92
1614721200000|2021-03-02 21:40:00|29490.9|29475.9|29488.4|29473.4|29495.9|29480.9|29483.4|29468.4|44
1614721500000|2021-03-02 21:45:00|29490.9|29475.9|29483.4|29468.4|29500.9|29485.9|29483.4|29468.4|27
1614721800000|2021-03-02 21:50:00|29485.9|29470.9|29483.4|29468.4|29488.4|29473.4|29483.4|29468.4|20
1614722100000|2021-03-02 21:55:00|29480.9|29465.9|29469.3|29439.3|29483.4|29468.4|29463.4|29437.2|32
1614722400000|2021-03-02 22:00:00|29470.3|29440.3|29471|29441|29471.8|29441.8|29468.7|29438.7|0
1614722700000|2021-03-02 22:05:00|29471.4|29441.4|29469.9|29439.9|29471.4|29441.4|29469.4|29439.4|0
1614723000000|2021-03-02 22:10:00|29469.7|29439.7|29469.8|29439.8|29470.8|29440.8|29469|29439|0
1614723300000|2021-03-02 22:15:00|29470.6|29440.6|29468.1|29438.1|29471.5|29441.5|29467.8|29437.8|0
1614723600000|2021-03-02 22:20:00|29467.7|29437.7|29467.6|29437.6|29470.2|29440.2|29464.5|29434.5|0
1614723900000|2021-03-02 22:25:00|29467.5|29437.5|29469.2|29439.2|29469.2|29439.2|29466.5|29436.5|0
1614724200000|2021-03-02 22:30:00|29469.5|29439.5|29472.1|29442.1|29472.1|29442.1|29469.5|29439.5|0
1614724500000|2021-03-02 22:35:00|29471.9|29441.9|29469.9|29439.9|29472.6|29442.6|29467.9|29437.9|0
1614724800000|2021-03-02 22:40:00|29469.5|29439.5|29476.9|29446.9|29477.4|29447.4|29468.9|29438.9|0
1614725100000|2021-03-02 22:45:00|29477.3|29447.3|29480.9|29450.9|29481.1|29451.1|29477.3|29447.3|0
1614725400000|2021-03-02 22:50:00|29480.5|29450.5|29481.9|29451.9|29483.3|29453.3|29478.7|29448.7|0
1614725700000|2021-03-02 22:55:00|29481.7|29451.7|29485|29455|29485.3|29455.3|29480.3|29450.3|0
1614726000000|2021-03-02 23:00:00|29485.3|29455.3|29535.9|29520.9|29540.9|29525.9|29485|29455|122
1614726300000|2021-03-02 23:05:00|29533.4|29518.4|29530.9|29515.9|29538.4|29523.4|29520.9|29505.9|81
1614726600000|2021-03-02 23:10:00|29525.9|29510.9|29540.9|29525.9|29540.9|29525.9|29525.9|29510.9|55
1614726900000|2021-03-02 23:15:00|29538.4|29523.4|29540.9|29525.9|29550.9|29535.9|29538.4|29523.4|23
1614727200000|2021-03-02 23:20:00|29543.4|29528.4|29555.9|29540.9|29560.9|29545.9|29540.9|29525.9|42
1614727500000|2021-03-02 23:25:00|29558.4|29543.4|29570.9|29555.9|29570.9|29555.9|29553.4|29538.4|19
1614727800000|2021-03-02 23:30:00|29573.4|29558.4|29559.4|29552.4|29574.4|29567.4|29546.9|29539.9|16745
1614728100000|2021-03-02 23:35:00|29556.9|29549.9|29569.4|29562.4|29571.9|29564.9|29556.9|29549.9|62
1614728400000|2021-03-02 23:40:00|29571.9|29564.9|29596.9|29589.9|29621.9|29614.9|29569.4|29562.4|310
1614728700000|2021-03-02 23:45:00|29594.4|29587.4|29591.9|29584.9|29601.9|29594.9|29576.9|29569.9|593
1614729000000|2021-03-02 23:50:00|29586.9|29579.9|29546.9|29539.9|29591.9|29584.9|29546.9|29539.9|158
1614729300000|2021-03-02 23:55:00|29544.4|29537.4|29531.9|29524.9|29556.9|29549.9|29521.9|29514.9|304
1614729600000|2021-03-03 00:00:00|29534.4|29527.4|29446.9|29439.9|29546.9|29539.9|29444.4|29437.4|1537
1614729900000|2021-03-03 00:05:00|29444.4|29437.4|29531.9|29524.9|29541.9|29534.9|29444.4|29437.4|621
1614730200000|2021-03-03 00:10:00|29536.9|29529.9|29506.9|29499.9|29556.9|29549.9|29504.4|29497.4|383
1614730500000|2021-03-03 00:15:00|29511.9|29504.9|29474.4|29467.4|29516.9|29509.9|29436.9|29429.9|931
1614730800000|2021-03-03 00:20:00|29471.9|29464.9|29486.9|29479.9|29499.4|29492.4|29446.9|29439.9|545
1614731100000|2021-03-03 00:25:00|29489.4|29482.4|29476.9|29469.9|29514.4|29507.4|29471.9|29464.9|263
1614731400000|2021-03-03 00:30:00|29474.4|29467.4|29431.9|29424.9|29476.9|29469.9|29421.9|29414.9|316
1614731700000|2021-03-03 00:35:00|29434.4|29427.4|29401.9|29394.9|29454.4|29447.4|29391.9|29384.9|557
1614732000000|2021-03-03 00:40:00|29399.4|29392.4|29376.9|29369.9|29411.9|29404.9|29336.9|29329.9|437
1614732300000|2021-03-03 00:45:00|29379.4|29372.4|29406.9|29399.9|29436.9|29429.9|29376.9|29369.9|439
1614732600000|2021-03-03 00:50:00|29409.4|29402.4|29399.4|29392.4|29411.9|29404.9|29386.9|29379.9|176
1614732900000|2021-03-03 00:55:00|29401.9|29394.9|29431.9|29424.9|29441.9|29434.9|29386.9|29379.9|205
1614733200000|2021-03-03 01:00:00|29429.4|29422.4|29426.9|29419.9|29431.9|29424.9|29391.9|29384.9|312
1614733500000|2021-03-03 01:05:00|29429.4|29422.4|29409.4|29402.4|29429.4|29422.4|29401.9|29394.9|272
1614733800000|2021-03-03 01:10:00|29411.9|29404.9|29371.9|29364.9|29411.9|29404.9|29356.9|29349.9|243
1614734100000|2021-03-03 01:15:00|29376.9|29369.9|29404.4|29397.4|29421.9|29414.9|29376.9|29369.9|242
1614734400000|2021-03-03 01:20:00|29406.9|29399.9|29369.4|29362.4|29406.9|29399.9|29366.9|29359.9|207
1614734700000|2021-03-03 01:25:00|29366.9|29359.9|29366.9|29359.9|29386.9|29379.9|29359.4|29352.4|247
1614735000000|2021-03-03 01:30:00|29361.9|29354.9|29381.9|29374.9|29401.9|29394.9|29351.9|29344.9|245
1614735300000|2021-03-03 01:35:00|29379.4|29372.4|29411.9|29404.9|29414.4|29407.4|29376.9|29369.9|159
1614735600000|2021-03-03 01:40:00|29414.4|29407.4|29421.9|29414.9|29441.9|29434.9|29414.4|29407.4|250
1614735900000|2021-03-03 01:45:00|29424.4|29417.4|29439.4|29432.4|29446.9|29439.9|29424.4|29417.4|133
1614736200000|2021-03-03 01:50:00|29441.9|29434.9|29416.9|29409.9|29441.9|29434.9|29411.9|29404.9|173
1614736500000|2021-03-03 01:55:00|29419.4|29412.4|29414.4|29407.4|29431.9|29424.9|29406.9|29399.9|181
1614736800000|2021-03-03 02:00:00|29416.9|29409.9|29421.9|29414.9|29421.9|29414.9|29394.4|29387.4|411
1614737100000|2021-03-03 02:05:00|29426.9|29419.9|29426.9|29419.9|29451.9|29444.9|29421.9|29414.9|209
1614737400000|2021-03-03 02:10:00|29429.4|29422.4|29461.9|29454.9|29466.9|29459.9|29426.9|29419.9|186
1614737700000|2021-03-03 02:15:00|29471.9|29464.9|29486.9|29479.9|29491.9|29484.9|29459.4|29452.4|394
1614738000000|2021-03-03 02:20:00|29489.4|29482.4|29499.4|29492.4|29506.9|29499.9|29486.9|29479.9|394
1614738300000|2021-03-03 02:25:00|29496.9|29489.9|29474.4|29467.4|29509.4|29502.4|29471.9|29464.9|337
1614738600000|2021-03-03 02:30:00|29476.9|29469.9|29471.9|29464.9|29486.9|29479.9|29466.9|29459.9|340
1614738900000|2021-03-03 02:35:00|29474.4|29467.4|29489.4|29482.4|29496.9|29489.9|29474.4|29467.4|84
1614739200000|2021-03-03 02:40:00|29491.9|29484.9|29506.9|29499.9|29514.4|29507.4|29489.4|29482.4|171
1614739500000|2021-03-03 02:45:00|29509.4|29502.4|29519.4|29512.4|29526.9|29519.9|29496.9|29489.9|163
1614739800000|2021-03-03 02:50:00|29521.9|29514.9|29501.9|29494.9|29521.9|29514.9|29501.9|29494.9|70
1614740100000|2021-03-03 02:55:00|29504.4|29497.4|29511.9|29504.9|29516.9|29509.9|29501.9|29494.9|77
1614740400000|2021-03-03 03:00:00|29516.9|29509.9|29496.9|29489.9|29519.4|29512.4|29496.9|29489.9|111
1614740700000|2021-03-03 03:05:00|29499.4|29492.4|29496.9|29489.9|29509.4|29502.4|29496.9|29489.9|86
1614741000000|2021-03-03 03:10:00|29499.4|29492.4|29521.9|29514.9|29521.9|29514.9|29499.4|29492.4|48
1614741300000|2021-03-03 03:15:00|29524.4|29517.4|29521.9|29514.9|29536.9|29529.9|29519.4|29512.4|129
1614741600000|2021-03-03 03:20:00|29524.4|29517.4|29531.9|29524.9|29536.9|29529.9|29521.9|29514.9|174
1614741900000|2021-03-03 03:25:00|29534.4|29527.4|29521.9|29514.9|29536.9|29529.9|29521.9|29514.9|180
1614742200000|2021-03-03 03:30:00|29519.4|29512.4|29506.9|29499.9|29541.9|29534.9|29496.9|29489.9|237
1614742500000|2021-03-03 03:35:00|29504.4|29497.4|29486.9|29479.9|29504.4|29497.4|29486.9|29479.9|156
1614742800000|2021-03-03 03:40:00|29489.4|29482.4|29479.4|29472.4|29496.9|29489.9|29476.9|29469.9|164
1614743100000|2021-03-03 03:45:00|29481.9|29474.9|29474.4|29467.4|29489.4|29482.4|29471.9|29464.9|116
1614743400000|2021-03-03 03:50:00|29471.9|29464.9|29479.4|29472.4|29496.9|29489.9|29471.9|29464.9|133
1614743700000|2021-03-03 03:55:00|29476.9|29469.9|29486.9|29479.9|29494.4|29487.4|29476.9|29469.9|69
1614744000000|2021-03-03 04:00:00|29489.4|29482.4|29501.9|29494.9|29506.9|29499.9|29476.9|29469.9|88
1614744300000|2021-03-03 04:05:00|29496.9|29489.9|29491.9|29484.9|29496.9|29489.9|29476.9|29469.9|94
1614744600000|2021-03-03 04:10:00|29489.4|29482.4|29476.9|29469.9|29491.9|29484.9|29471.9|29464.9|81
1614744900000|2021-03-03 04:15:00|29474.4|29467.4|29471.9|29464.9|29491.9|29484.9|29471.9|29464.9|132
1614745200000|2021-03-03 04:20:00|29474.4|29467.4|29456.9|29449.9|29481.9|29474.9|29456.9|29449.9|88
1614745500000|2021-03-03 04:25:00|29461.9|29454.9|29466.9|29459.9|29471.9|29464.9|29451.9|29444.9|96
1614745800000|2021-03-03 04:30:00|29471.9|29464.9|29486.9|29479.9|29486.9|29479.9|29471.9|29464.9|46
1614746100000|2021-03-03 04:35:00|29481.9|29474.9|29501.9|29494.9|29511.9|29504.9|29481.9|29474.9|240
1614746400000|2021-03-03 04:40:00|29499.4|29492.4|29486.9|29479.9|29501.9|29494.9|29486.9|29479.9|99
1614746700000|2021-03-03 04:45:00|29491.9|29484.9|29486.9|29479.9|29491.9|29484.9|29476.9|29469.9|119
1614747000000|2021-03-03 04:50:00|29484.4|29477.4|29489.4|29482.4|29491.9|29484.9|29476.9|29469.9|103
1614747300000|2021-03-03 04:55:00|29491.9|29484.9|29481.9|29474.9|29491.9|29484.9|29481.9|29474.9|78
1614747600000|2021-03-03 05:00:00|29484.4|29477.4|29521.9|29514.9|29531.9|29524.9|29481.9|29474.9|361
1614747900000|2021-03-03 05:05:00|29524.4|29517.4|29541.9|29534.9|29546.9|29539.9|29524.4|29517.4|240
1614748200000|2021-03-03 05:10:00|29539.4|29532.4|29571.9|29564.9|29571.9|29564.9|29534.4|29527.4|521
1614748500000|2021-03-03 05:15:00|29566.9|29559.9|29556.9|29549.9|29566.9|29559.9|29546.9|29539.9|601
1614748800000|2021-03-03 05:20:00|29551.9|29544.9|29551.9|29544.9|29571.9|29564.9|29551.9|29544.9|235
1614749100000|2021-03-03 05:25:00|29546.9|29539.9|29539.4|29532.4|29551.9|29544.9|29531.9|29524.9|326
1614749400000|2021-03-03 05:30:00|29541.9|29534.9|29526.9|29519.9|29541.9|29534.9|29524.4|29517.4|137
1614749700000|2021-03-03 05:35:00|29521.9|29514.9|29521.9|29514.9|29551.9|29544.9|29521.9|29514.9|324
1614750000000|2021-03-03 05:40:00|29524.4|29517.4|29546.9|29539.9|29556.9|29549.9|29524.4|29517.4|438
1614750300000|2021-03-03 05:45:00|29551.9|29544.9|29551.9|29544.9|29556.9|29549.9|29546.9|29539.9|410
1614750600000|2021-03-03 05:50:00|29549.4|29542.4|29561.9|29554.9|29561.9|29554.9|29546.9|29539.9|343
1614750900000|2021-03-03 05:55:00|29566.9|29559.9|29576.9|29569.9|29616.9|29609.9|29561.9|29554.9|2636
1614751200000|2021-03-03 06:00:00|29569.4|29562.4|29541.9|29534.9|29571.9|29564.9|29531.9|29524.9|2509
1614751500000|2021-03-03 06:05:00|29539.4|29532.4|29551.9|29544.9|29566.9|29559.9|29526.9|29519.9|846
1614751800000|2021-03-03 06:10:00|29546.9|29539.9|29596.9|29589.9|29601.9|29594.9|29531.9|29524.9|768
1614752100000|2021-03-03 06:15:00|29594.4|29587.4|29601.9|29594.9|29611.9|29604.9|29591.9|29584.9|260
1614752400000|2021-03-03 06:20:00|29594.4|29587.4|29601.9|29594.9|29611.9|29604.9|29591.9|29584.9|251
1614752700000|2021-03-03 06:25:00|29599.4|29592.4|29576.9|29569.9|29601.9|29594.9|29576.9|29569.9|109
1614753000000|2021-03-03 06:30:00|29581.9|29574.9|29594.4|29587.4|29601.9|29594.9|29581.9|29574.9|42
1614753300000|2021-03-03 06:35:00|29596.9|29589.9|29619.4|29612.4|29621.9|29614.9|29596.9|29589.9|54
1614753600000|2021-03-03 06:40:00|29616.9|29609.9|29616.9|29609.9|29629.4|29622.4|29616.9|29609.9|51
1614753900000|2021-03-03 06:45:00|29626.9|29619.9|29626.9|29619.9|29626.9|29619.9|29621.9|29614.9|28
1614754200000|2021-03-03 06:50:00|29621.9|29614.9|29626.9|29619.9|29626.9|29619.9|29621.9|29614.9|18
1614754500000|2021-03-03 06:55:00|29624.4|29617.4|29601.9|29594.9|29624.4|29617.4|29591.9|29584.9|96
1614754800000|2021-03-03 07:00:00|29599.4|29592.4|29606.9|29599.9|29611.9|29604.9|29591.9|29584.9|57
1614755100000|2021-03-03 07:05:00|29609.4|29602.4|29624.4|29617.4|29626.9|29619.9|29604.4|29597.4|30
1614755400000|2021-03-03 07:10:00|29626.9|29619.9|29629.4|29622.4|29641.9|29634.9|29624.4|29617.4|54
1614755700000|2021-03-03 07:15:00|29631.9|29624.9|29661.9|29654.9|29666.9|29659.9|29631.9|29624.9|95
1614756000000|2021-03-03 07:20:00|29659.4|29652.4|29666.9|29659.9|29676.9|29669.9|29651.9|29644.9|78
1614756300000|2021-03-03 07:25:00|29664.4|29657.4|29691.9|29684.9|29691.9|29684.9|29651.9|29644.9|105
1614756600000|2021-03-03 07:30:00|29694.4|29687.4|29671.9|29664.9|29694.4|29687.4|29669.4|29662.4|157
1614756900000|2021-03-03 07:35:00|29669.4|29662.4|29671.9|29664.9|29676.9|29669.9|29669.4|29662.4|29
1614757200000|2021-03-03 07:40:00|29669.4|29662.4|29669.4|29662.4|29674.4|29667.4|29659.4|29652.4|56
1614757500000|2021-03-03 07:45:00|29666.9|29659.9|29661.9|29654.9|29666.9|29659.9|29651.9|29644.9|56
1614757800000|2021-03-03 07:50:00|29659.4|29652.4|29649.4|29642.4|29666.9|29659.9|29646.9|29639.9|68
1614758100000|2021-03-03 07:55:00|29651.9|29644.9|29661.9|29654.9|29666.9|29659.9|29644.4|29637.4|71
1614758400000|2021-03-03 08:00:00|29659.4|29652.4|29681.9|29674.9|29696.9|29689.9|29656.9|29649.9|236
1614758700000|2021-03-03 08:05:00|29684.4|29677.4|29726.9|29719.9|29726.9|29719.9|29671.9|29664.9|206
1614759000000|2021-03-03 08:10:00|29731.9|29724.9|29721.9|29714.9|29731.9|29724.9|29709.4|29702.4|261
1614759300000|2021-03-03 08:15:00|29724.4|29717.4|29726.9|29719.9|29739.4|29732.4|29721.9|29714.9|138
1614759600000|2021-03-03 08:20:00|29729.4|29722.4|29719.4|29712.4|29729.4|29722.4|29711.9|29704.9|131
1614759900000|2021-03-03 08:25:00|29716.9|29709.9|29721.9|29714.9|29736.9|29729.9|29714.4|29707.4|57
1614760200000|2021-03-03 08:30:00|29724.4|29717.4|29719.4|29712.4|29741.9|29734.9|29716.9|29709.9|83
1614760500000|2021-03-03 08:35:00|29716.9|29709.9|29711.9|29704.9|29724.4|29717.4|29709.4|29702.4|66
1614760800000|2021-03-03 08:40:00|29709.4|29702.4|29711.9|29704.9|29716.9|29709.9|29706.9|29699.9|92
1614761100000|2021-03-03 08:45:00|29714.4|29707.4|29716.9|29709.9|29736.9|29729.9|29711.9|29704.9|46
1614761400000|2021-03-03 08:50:00|29711.9|29704.9|29711.9|29704.9|29726.9|29719.9|29711.9|29704.9|148
1614761700000|2021-03-03 08:55:00|29714.4|29707.4|29716.9|29709.9|29726.9|29719.9|29711.9|29704.9|67
1614762000000|2021-03-03 09:00:00|29714.4|29707.4|29721.9|29714.9|29721.9|29714.9|29701.9|29694.9|100
1614762300000|2021-03-03 09:05:00|29724.4|29717.4|29741.9|29734.9|29751.9|29744.9|29721.9|29714.9|97
1614762600000|2021-03-03 09:10:00|29744.4|29737.4|29761.9|29754.9|29764.4|29757.4|29741.9|29734.9|142
1614762900000|2021-03-03 09:15:00|29764.4|29757.4|29754.4|29747.4|29766.9|29759.9|29746.9|29739.9|161
1614763200000|2021-03-03 09:20:00|29751.9|29744.9|29744.4|29737.4|29756.9|29749.9|29741.9|29734.9|161
1614763500000|2021-03-03 09:25:00|29746.9|29739.9|29741.9|29734.9|29749.4|29742.4|29736.9|29729.9|52
1614763800000|2021-03-03 09:30:00|29744.4|29737.4|29746.9|29739.9|29756.9|29749.9|29741.9|29734.9|166
1614764100000|2021-03-03 09:35:00|29744.4|29737.4|29736.9|29729.9|29751.9|29744.9|29726.9|29719.9|165
1614764400000|2021-03-03 09:40:00|29739.4|29732.4|29756.9|29749.9|29761.9|29754.9|29736.9|29729.9|67
1614764700000|2021-03-03 09:45:00|29759.4|29752.4|29756.9|29749.9|29766.9|29759.9|29744.4|29737.4|46
1614765000000|2021-03-03 09:50:00|29759.4|29752.4|29741.9|29734.9|29759.4|29752.4|29736.9|29729.9|29
1614765300000|2021-03-03 09:55:00|29744.4|29737.4|29749.4|29742.4|29754.4|29747.4|29744.4|29737.4|75
1614765600000|2021-03-03 10:00:00|29751.9|29744.9|29741.9|29734.9|29751.9|29744.9|29741.9|29734.9|8
1614765900000|2021-03-03 10:05:00|29744.4|29737.4|29741.9|29734.9|29751.9|29744.9|29741.9|29734.9|5
1614766200000|2021-03-03 10:10:00|29744.4|29737.4|29731.9|29724.9|29744.4|29737.4|29731.9|29724.9|8
1614766500000|2021-03-03 10:15:00|29734.4|29727.4|29746.9|29739.9|29751.9|29744.9|29731.9|29724.9|36
1614766800000|2021-03-03 10:20:00|29749.4|29742.4|29746.9|29739.9|29749.4|29742.4|29741.9|29734.9|23
1614767100000|2021-03-03 10:25:00|29751.9|29744.9|29751.9|29744.9|29754.4|29747.4|29746.9|29739.9|21
1614767400000|2021-03-03 10:30:00|29749.4|29742.4|29746.9|29739.9|29756.9|29749.9|29746.9|29739.9|40
1614767700000|2021-03-03 10:35:00|29749.4|29742.4|29731.9|29724.9|29751.9|29744.9|29716.9|29709.9|219
1614768000000|2021-03-03 10:40:00|29726.9|29719.9|29716.9|29709.9|29726.9|29719.9|29716.9|29709.9|40
1614768300000|2021-03-03 10:45:00|29719.4|29712.4|29721.9|29714.9|29726.9|29719.9|29716.9|29709.9|31
1614768600000|2021-03-03 10:50:00|29724.4|29717.4|29741.9|29734.9|29749.4|29742.4|29721.9|29714.9|73
1614768900000|2021-03-03 10:55:00|29746.9|29739.9|29746.9|29739.9|29751.9|29744.9|29741.9|29734.9|25
1614769200000|2021-03-03 11:00:00|29744.4|29737.4|29731.9|29724.9|29746.9|29739.9|29716.9|29709.9|21
1614769500000|2021-03-03 11:05:00|29734.4|29727.4|29736.9|29729.9|29739.4|29732.4|29731.9|29724.9|25
1614769800000|2021-03-03 11:10:00|29734.4|29727.4|29726.9|29719.9|29736.9|29729.9|29716.9|29709.9|20
1614770100000|2021-03-03 11:15:00|29724.4|29717.4|29741.9|29734.9|29741.9|29734.9|29724.4|29717.4|58
1614770400000|2021-03-03 11:20:00|29744.4|29737.4|29736.9|29729.9|29746.9|29739.9|29736.9|29729.9|267
1614770700000|2021-03-03 11:25:00|29739.4|29732.4|29736.9|29729.9|29744.4|29737.4|29731.9|29724.9|47
1614771000000|2021-03-03 11:30:00|29734.4|29727.4|29716.9|29709.9|29736.9|29729.9|29716.9|29709.9|36
1614771300000|2021-03-03 11:35:00|29719.4|29712.4|29714.4|29707.4|29721.9|29714.9|29706.9|29699.9|40
1614771600000|2021-03-03 11:40:00|29716.9|29709.9|29736.9|29729.9|29736.9|29729.9|29709.4|29702.4|52
1614771900000|2021-03-03 11:45:00|29741.9|29734.9|29741.9|29734.9|29746.9|29739.9|29736.9|29729.9|45
1614772200000|2021-03-03 11:50:00|29739.4|29732.4|29741.9|29734.9|29746.9|29739.9|29736.9|29729.9|44
1614772500000|2021-03-03 11:55:00|29746.9|29739.9|29741.9|29734.9|29746.9|29739.9|29741.9|29734.9|16
1614772800000|2021-03-03 12:00:00|29744.4|29737.4|29736.9|29729.9|29746.9|29739.9|29736.9|29729.9|27
1614773100000|2021-03-03 12:05:00|29731.9|29724.9|29726.9|29719.9|29736.9|29729.9|29724.4|29717.4|54
1614773400000|2021-03-03 12:10:00|29724.4|29717.4|29721.9|29714.9|29731.9|29724.9|29716.9|29709.9|29
1614773700000|2021-03-03 12:15:00|29724.4|29717.4|29731.9|29724.9|29731.9|29724.9|29724.4|29717.4|27
1614774000000|2021-03-03 12:20:00|29726.9|29719.9|29726.9|29719.9|29731.9|29724.9|29724.4|29717.4|10
1614774300000|2021-03-03 12:25:00|29729.4|29722.4|29726.9|29719.9|29731.9|29724.9|29726.9|29719.9|14
1614774600000|2021-03-03 12:30:00|29724.4|29717.4|29721.9|29714.9|29731.9|29724.9|29716.9|29709.9|105
1614774900000|2021-03-03 12:35:00|29719.4|29712.4|29706.9|29699.9|29721.9|29714.9|29706.9|29699.9|74
1614775200000|2021-03-03 12:40:00|29709.4|29702.4|29716.9|29709.9|29716.9|29709.9|29709.4|29702.4|36
1614775500000|2021-03-03 12:45:00|29719.4|29712.4|29711.9|29704.9|29726.9|29719.9|29711.9|29704.9|86
1614775800000|2021-03-03 12:50:00|29714.4|29707.4|29706.9|29699.9|29716.9|29709.9|29701.9|29694.9|112
1614776100000|2021-03-03 12:55:00|29709.4|29702.4|29699.4|29692.4|29711.9|29704.9|29689.4|29682.4|118
1614776400000|2021-03-03 13:00:00|29696.9|29689.9|29684.4|29677.4|29696.9|29689.9|29669.4|29662.4|192
1614776700000|2021-03-03 13:05:00|29681.9|29674.9|29646.9|29639.9|29686.9|29679.9|29646.9|29639.9|118
1614777000000|2021-03-03 13:10:00|29649.4|29642.4|29644.4|29637.4|29651.9|29644.9|29639.4|29632.4|120
1614777300000|2021-03-03 13:15:00|29641.9|29634.9|29639.4|29632.4|29656.9|29649.9|29636.9|29629.9|128
1614777600000|2021-03-03 13:20:00|29636.9|29629.9|29636.9|29629.9|29641.9|29634.9|29631.9|29624.9|85
1614777900000|2021-03-03 13:25:00|29641.9|29634.9|29651.9|29644.9|29651.9|29644.9|29631.9|29624.9|64
1614778200000|2021-03-03 13:30:00|29646.9|29639.9|29551.9|29544.9|29646.9|29639.9|29536.9|29529.9|630
1614778500000|2021-03-03 13:35:00|29554.4|29547.4|29566.9|29559.9|29566.9|29559.9|29541.9|29534.9|128
1614778800000|2021-03-03 13:40:00|29561.9|29554.9|29541.9|29534.9|29566.9|29559.9|29521.9|29514.9|567
1614779100000|2021-03-03 13:45:00|29539.4|29532.4|29506.9|29499.9|29539.4|29532.4|29481.9|29474.9|555
1614779400000|2021-03-03 13:50:00|29504.4|29497.4|29544.4|29537.4|29546.9|29539.9|29491.9|29484.9|277
1614779700000|2021-03-03 13:55:00|29546.9|29539.9|29551.9|29544.9|29561.9|29554.9|29534.4|29527.4|260
1614780000000|2021-03-03 14:00:00|29549.4|29542.4|29561.9|29554.9|29571.9|29564.9|29536.9|29529.9|87
1614780300000|2021-03-03 14:05:00|29559.4|29552.4|29554.4|29547.4|29561.9|29554.9|29536.9|29529.9|98
1614780600000|2021-03-03 14:10:00|29551.9|29544.9|29521.9|29514.9|29564.4|29557.4|29521.9|29514.9|42
1614780900000|2021-03-03 14:15:00|29519.4|29512.4|29531.9|29524.9|29544.4|29537.4|29501.9|29494.9|162
1614781200000|2021-03-03 14:20:00|29529.4|29522.4|29526.9|29519.9|29534.4|29527.4|29476.9|29469.9|454
1614781500000|2021-03-03 14:25:00|29529.4|29522.4|29541.9|29534.9|29556.9|29549.9|29526.9|29519.9|227
1614781800000|2021-03-03 14:30:00|29539.4|29532.4|29586.9|29579.9|29606.9|29599.9|29536.9|29529.9|766
1614782100000|2021-03-03 14:35:00|29591.9|29584.9|29551.9|29544.9|29601.9|29594.9|29549.4|29542.4|658
1614782400000|2021-03-03 14:40:00|29546.9|29539.9|29536.9|29529.9|29551.9|29544.9|29514.4|29507.4|315
1614782700000|2021-03-03 14:45:00|29531.9|29524.9|29551.9|29544.9|29561.9|29554.9|29506.9|29499.9|171
1614783000000|2021-03-03 14:50:00|29554.4|29547.4|29561.9|29554.9|29579.4|29572.4|29546.9|29539.9|93
1614783300000|2021-03-03 14:55:00|29566.9|29559.9|29509.4|29502.4|29566.9|29559.9|29499.4|29492.4|163
1614783600000|2021-03-03 15:00:00|29504.4|29497.4|29481.9|29474.9|29514.4|29507.4|29471.9|29464.9|420
1614783900000|2021-03-03 15:05:00|29479.4|29472.4|29506.9|29499.9|29516.9|29509.9|29456.9|29449.9|470
1614784200000|2021-03-03 15:10:00|29504.4|29497.4|29441.9|29434.9|29506.9|29499.9|29434.4|29427.4|294
1614784500000|2021-03-03 15:15:00|29436.9|29429.9|29429.4|29422.4|29446.9|29439.9|29406.9|29399.9|340
1614784800000|2021-03-03 15:20:00|29431.9|29424.9|29476.9|29469.9|29481.9|29474.9|29411.9|29404.9|173
1614785100000|2021-03-03 15:25:00|29479.4|29472.4|29466.9|29459.9|29499.4|29492.4|29461.9|29454.9|175
1614785400000|2021-03-03 15:30:00|29469.4|29462.4|29486.9|29479.9|29501.9|29494.9|29436.9|29429.9|454
1614785700000|2021-03-03 15:35:00|29489.4|29482.4|29496.9|29489.9|29501.9|29494.9|29471.9|29464.9|191
1614786000000|2021-03-03 15:40:00|29494.4|29487.4|29486.9|29479.9|29504.4|29497.4|29476.9|29469.9|153
1614786300000|2021-03-03 15:45:00|29484.4|29477.4|29529.4|29522.4|29541.9|29534.9|29476.9|29469.9|270
1614786600000|2021-03-03 15:50:00|29531.9|29524.9|29521.9|29514.9|29536.9|29529.9|29509.4|29502.4|137
1614786900000|2021-03-03 15:55:00|29519.4|29512.4|29536.9|29529.9|29556.9|29549.9|29496.9|29489.9|393
1614787200000|2021-03-03 16:00:00|29534.4|29527.4|29541.9|29534.9|29556.9|29549.9|29531.9|29524.9|167
1614787500000|2021-03-03 16:05:00|29544.4|29537.4|29546.9|29539.9|29566.9|29559.9|29541.9|29534.9|91
1614787800000|2021-03-03 16:10:00|29544.4|29537.4|29539.4|29532.4|29551.9|29544.9|29531.9|29524.9|101
1614788100000|2021-03-03 16:15:00|29541.9|29534.9|29566.9|29559.9|29566.9|29559.9|29516.9|29509.9|136
1614788400000|2021-03-03 16:20:00|29564.4|29557.4|29561.9|29554.9|29569.4|29562.4|29554.4|29547.4|172
1614788700000|2021-03-03 16:25:00|29559.4|29552.4|29566.9|29559.9|29571.9|29564.9|29551.9|29544.9|135
1614789000000|2021-03-03 16:30:00|29564.4|29557.4|29561.9|29554.9|29571.9|29564.9|29551.9|29544.9|213
1614789300000|2021-03-03 16:35:00|29566.9|29559.9|29541.9|29534.9|29566.9|29559.9|29539.4|29532.4|159
1614789600000|2021-03-03 16:40:00|29544.4|29537.4|29534.4|29527.4|29549.4|29542.4|29516.9|29509.9|120
1614789900000|2021-03-03 16:45:00|29531.9|29524.9|29536.9|29529.9|29544.4|29537.4|29529.4|29522.4|61
1614790200000|2021-03-03 16:50:00|29534.4|29527.4|29561.9|29554.9|29571.9|29564.9|29529.4|29522.4|101
1614790500000|2021-03-03 16:55:00|29559.4|29552.4|29546.9|29539.9|29571.9|29564.9|29541.9|29534.9|74
1614790800000|2021-03-03 17:00:00|29544.4|29537.4|29544.4|29537.4|29546.9|29539.9|29536.9|29529.9|74
1614791100000|2021-03-03 17:05:00|29541.9|29534.9|29536.9|29529.9|29551.9|29544.9|29531.9|29524.9|91
1614791400000|2021-03-03 17:10:00|29534.4|29527.4|29556.9|29549.9|29556.9|29549.9|29526.9|29519.9|219
1614791700000|2021-03-03 17:15:00|29554.4|29547.4|29531.9|29524.9|29556.9|29549.9|29531.9|29524.9|73
1614792000000|2021-03-03 17:20:00|29529.4|29522.4|29526.9|29519.9|29531.9|29524.9|29516.9|29509.9|96
1614792300000|2021-03-03 17:25:00|29524.4|29517.4|29521.9|29514.9|29526.9|29519.9|29511.9|29504.9|77
1614792600000|2021-03-03 17:30:00|29519.4|29512.4|29506.9|29499.9|29526.9|29519.9|29501.9|29494.9|279
1614792900000|2021-03-03 17:35:00|29504.4|29497.4|29506.9|29499.9|29516.9|29509.9|29501.9|29494.9|59
1614793200000|2021-03-03 17:40:00|29504.4|29497.4|29509.4|29502.4|29521.9|29514.9|29496.9|29489.9|134
1614793500000|2021-03-03 17:45:00|29506.9|29499.9|29529.4|29522.4|29531.9|29524.9|29506.9|29499.9|51
1614793800000|2021-03-03 17:50:00|29531.9|29524.9|29516.9|29509.9|29536.9|29529.9|29516.9|29509.9|41
1614794100000|2021-03-03 17:55:00|29514.4|29507.4|29496.9|29489.9|29519.4|29512.4|29491.9|29484.9|49
1614794400000|2021-03-03 18:00:00|29494.4|29487.4|29486.9|29479.9|29496.9|29489.9|29481.9|29474.9|74
1614794700000|2021-03-03 18:05:00|29489.4|29482.4|29486.9|29479.9|29496.9|29489.9|29484.4|29477.4|47
1614795000000|2021-03-03 18:10:00|29489.4|29482.4|29491.9|29484.9|29501.9|29494.9|29471.9|29464.9|219
1614795300000|2021-03-03 18:15:00|29494.4|29487.4|29531.9|29524.9|29531.9|29524.9|29486.9|29479.9|159
1614795600000|2021-03-03 18:20:00|29529.4|29522.4|29531.9|29524.9|29541.9|29534.9|29524.4|29517.4|215
1614795900000|2021-03-03 18:25:00|29536.9|29529.9|29521.9|29514.9|29536.9|29529.9|29521.9|29514.9|48
1614796200000|2021-03-03 18:30:00|29519.4|29512.4|29501.9|29494.9|29521.9|29514.9|29494.4|29487.4|156
1614796500000|2021-03-03 18:35:00|29499.4|29492.4|29506.9|29499.9|29521.9|29514.9|29499.4|29492.4|56
1614796800000|2021-03-03 18:40:00|29501.9|29494.9|29496.9|29489.9|29506.9|29499.9|29491.9|29484.9|43
1614797100000|2021-03-03 18:45:00|29499.4|29492.4|29471.9|29464.9|29501.9|29494.9|29466.9|29459.9|57
1614797400000|2021-03-03 18:50:00|29469.4|29462.4|29466.9|29459.9|29481.9|29474.9|29461.9|29454.9|37
1614797700000|2021-03-03 18:55:00|29464.4|29457.4|29456.9|29449.9|29466.9|29459.9|29446.9|29439.9|88
1614798000000|2021-03-03 19:00:00|29459.4|29452.4|29441.9|29434.9|29464.4|29457.4|29434.4|29427.4|111
1614798300000|2021-03-03 19:05:00|29439.4|29432.4|29426.9|29419.9|29441.9|29434.9|29416.9|29409.9|212
1614798600000|2021-03-03 19:10:00|29421.9|29414.9|29441.9|29434.9|29446.9|29439.9|29421.9|29414.9|126
1614798900000|2021-03-03 19:15:00|29439.4|29432.4|29414.4|29407.4|29441.9|29434.9|29406.9|29399.9|172
1614799200000|2021-03-03 19:20:00|29411.9|29404.9|29421.9|29414.9|29429.4|29422.4|29404.4|29397.4|278
1614799500000|2021-03-03 19:25:00|29419.4|29412.4|29416.9|29409.9|29431.9|29424.9|29406.9|29399.9|302
1614799800000|2021-03-03 19:30:00|29414.4|29407.4|29391.9|29384.9|29421.9|29414.9|29386.9|29379.9|389
1614800100000|2021-03-03 19:35:00|29389.4|29382.4|29436.9|29429.9|29441.9|29434.9|29386.9|29379.9|176
1614800400000|2021-03-03 19:40:00|29431.9|29424.9|29436.9|29429.9|29451.9|29444.9|29431.9|29424.9|220
1614800700000|2021-03-03 19:45:00|29439.4|29432.4|29436.9|29429.9|29441.9|29434.9|29411.9|29404.9|133
1614801000000|2021-03-03 19:50:00|29439.4|29432.4|29474.4|29467.4|29476.9|29469.9|29439.4|29432.4|150
1614801300000|2021-03-03 19:55:00|29471.9|29464.9|29471.9|29464.9|29486.9|29479.9|29461.9|29454.9|108
1614801600000|2021-03-03 20:00:00|29474.4|29467.4|29461.9|29454.9|29476.9|29469.9|29454.4|29447.4|197
1614801900000|2021-03-03 20:05:00|29464.4|29457.4|29461.9|29454.9|29466.9|29459.9|29451.9|29444.9|42
1614802200000|2021-03-03 20:10:00|29464.4|29457.4|29461.9|29454.9|29476.9|29469.9|29461.9|29454.9|156
1614802500000|2021-03-03 20:15:00|29464.4|29457.4|29434.4|29427.4|29464.4|29457.4|29431.9|29424.9|199
1614802800000|2021-03-03 20:20:00|29431.9|29424.9|29396.9|29389.9|29434.4|29427.4|29391.9|29384.9|202
1614803100000|2021-03-03 20:25:00|29394.4|29387.4|29391.9|29384.9|29396.9|29389.9|29376.9|29369.9|245
1614803400000|2021-03-03 20:30:00|29386.9|29379.9|29391.9|29384.9|29394.4|29387.4|29371.9|29364.9|116
1614803700000|2021-03-03 20:35:00|29386.9|29379.9|29391.9|29384.9|29406.9|29399.9|29386.9|29379.9|110
1614804000000|2021-03-03 20:40:00|29394.4|29387.4|29401.9|29394.9|29414.4|29407.4|29386.9|29379.9|100
1614804300000|2021-03-03 20:45:00|29396.9|29389.9|29401.9|29394.9|29426.9|29419.9|29396.9|29389.9|198
1614804600000|2021-03-03 20:50:00|29396.9|29389.9|29349.4|29342.4|29396.9|29389.9|29346.9|29339.9|386
1614804900000|2021-03-03 20:55:00|29351.9|29344.9|29291.9|29284.9|29366.9|29359.9|29271.9|29264.9|767
1614805200000|2021-03-03 21:00:00|29289.4|29282.4|29294.4|29287.4|29321.9|29314.9|29289.4|29282.4|289
1614805500000|2021-03-03 21:05:00|29296.9|29289.9|29294.4|29287.4|29309.4|29302.4|29289.4|29282.4|70
1614805800000|2021-03-03 21:10:00|29291.9|29284.9|29288.4|29273.4|29299.4|29292.4|29281.9|29273.4|50
1614806100000|2021-03-03 21:15:00|29293.4|29278.4|29288.4|29273.4|29293.4|29278.4|29285.9|29270.9|34
1614806400000|2021-03-03 21:20:00|29285.9|29270.9|29280.9|29265.9|29288.4|29273.4|29280.9|29265.9|53
1614806700000|2021-03-03 21:25:00|29275.9|29260.9|29290.9|29275.9|29290.9|29275.9|29275.9|29260.9|48
1614807000000|2021-03-03 21:30:00|29295.9|29280.9|29298.4|29283.4|29305.9|29290.9|29295.9|29280.9|19
1614807300000|2021-03-03 21:35:00|29300.9|29285.9|29293.4|29278.4|29303.4|29288.4|29293.4|29278.4|3
1614807600000|2021-03-03 21:40:00|29295.9|29280.9|29288.4|29273.4|29295.9|29280.9|29288.4|29273.4|5
1614807900000|2021-03-03 21:45:00|29290.9|29275.9|29270.9|29255.9|29293.4|29278.4|29265.9|29250.9|87
1614808200000|2021-03-03 21:50:00|29273.4|29258.4|29285.9|29270.9|29298.4|29283.4|29273.4|29258.4|76
1614808500000|2021-03-03 21:55:00|29288.4|29273.4|29307.8|29277.8|29309.9|29283.4|29278.4|29263.4|26
1614808800000|2021-03-03 22:00:00|29307.7|29277.7|29307.2|29277.2|29310.6|29280.6|29306.4|29276.4|0
1614809100000|2021-03-03 22:05:00|29306|29276|29306.5|29276.5|29309|29279|29306|29276|0
1614809400000|2021-03-03 22:10:00|29307.7|29277.7|29314.2|29284.2|29314.2|29284.2|29307.1|29277.1|0
1614809700000|2021-03-03 22:15:00|29314.5|29284.5|29308.2|29278.2|29314.5|29284.5|29307.9|29277.9|0
1614810000000|2021-03-03 22:20:00|29307.9|29277.9|29311.2|29281.2|29312|29282|29307.9|29277.9|0
1614810300000|2021-03-03 22:25:00|29311.4|29281.4|29310.6|29280.6|29311.4|29281.4|29310|29280|0
1614810600000|2021-03-03 22:30:00|29308.1|29278.1|29307.2|29277.2|29308.2|29278.2|29307.2|29277.2|0
1614810900000|2021-03-03 22:35:00|29307.1|29277.1|29306.4|29276.4|29307.1|29277.1|29306.4|29276.4|0
1614811200000|2021-03-03 22:40:00|29306.6|29276.6|29306.6|29276.6|29306.8|29276.8|29305.2|29275.2|0
1614811500000|2021-03-03 22:45:00|29306.4|29276.4|29310.7|29280.7|29312.2|29282.2|29306.4|29276.4|0
1614811800000|2021-03-03 22:50:00|29310.8|29280.8|29317|29287|29318|29288|29308.4|29278.4|0
1614812100000|2021-03-03 22:55:00|29316.8|29286.8|29321.6|29291.6|29321.8|29291.8|29316.8|29286.8|0
1614812400000|2021-03-03 23:00:00|29331.4|29301.4|29325.9|29310.9|29335.9|29320.9|29315.9|29285.9|86
1614812700000|2021-03-03 23:05:00|29328.4|29313.4|29338.4|29323.4|29345.9|29330.9|29328.4|29313.4|25
1614813000000|2021-03-03 23:10:00|29335.9|29320.9|29318.4|29303.4|29335.9|29320.9|29313.4|29298.4|23
1614813300000|2021-03-03 23:15:00|29315.9|29300.9|29303.4|29288.4|29315.9|29300.9|29290.9|29275.9|32
1614813600000|2021-03-03 23:20:00|29305.9|29290.9|29235.9|29220.9|29305.9|29290.9|29230.9|29215.9|154
1614813900000|2021-03-03 23:25:00|29238.4|29223.4|29278.4|29263.4|29278.4|29263.4|29238.4|29223.4|104
1614814200000|2021-03-03 23:30:00|29275.9|29260.9|29279.4|29272.4|29306.9|29299.9|29271.9|29260.9|20651
1614814500000|2021-03-03 23:35:00|29281.9|29274.9|29286.9|29279.9|29306.9|29299.9|29279.4|29272.4|178
1614814800000|2021-03-03 23:40:00|29281.9|29274.9|29286.9|29279.9|29289.4|29282.4|29246.9|29239.9|323
1614815100000|2021-03-03 23:45:00|29289.4|29282.4|29281.9|29274.9|29301.9|29294.9|29276.9|29269.9|299
1614815400000|2021-03-03 23:50:00|29279.4|29272.4|29243.8|29236.8|29279.4|29272.4|29236.3|29229.3|305
1614815700000|2021-03-03 23:55:00|29241.3|29234.3|29186.3|29179.3|29256.3|29249.3|29183.8|29176.8|527
1614816000000|2021-03-04 00:00:00|29183.8|29176.8|29231.3|29224.3|29236.3|29229.3|29133.8|29126.8|2014
1614816300000|2021-03-04 00:05:00|29236.3|29229.3|29278.8|29271.8|29286.3|29279.3|29201.3|29194.3|986
1614816600000|2021-03-04 00:10:00|29276.3|29269.3|29223.8|29216.8|29286.3|29279.3|29221.3|29214.3|925
1614816900000|2021-03-04 00:15:00|29221.3|29214.3|29241.3|29234.3|29251.3|29244.3|29196.3|29189.3|943
1614817200000|2021-03-04 00:20:00|29236.3|29229.3|29228.8|29221.8|29248.8|29241.8|29203.8|29196.8|402
1614817500000|2021-03-04 00:25:00|29226.3|29219.3|29118.8|29111.8|29238.8|29231.8|29118.8|29111.8|884
1614817800000|2021-03-04 00:30:00|29116.3|29109.3|29216.3|29209.3|29216.3|29209.3|29116.3|29109.3|671
1614818100000|2021-03-04 00:35:00|29221.3|29214.3|29216.3|29209.3|29238.8|29231.8|29206.3|29199.3|559
1614818400000|2021-03-04 00:40:00|29211.3|29204.3|29216.3|29209.3|29218.8|29211.8|29176.3|29169.3|328
1614818700000|2021-03-04 00:45:00|29213.8|29206.8|29216.3|29209.3|29236.3|29229.3|29211.3|29204.3|343
1614819000000|2021-03-04 00:50:00|29218.8|29211.8|29226.3|29219.3|29233.8|29226.8|29206.3|29199.3|332
1614819300000|2021-03-04 00:55:00|29228.8|29221.8|29211.3|29204.3|29236.3|29229.3|29211.3|29204.3|377
1614819600000|2021-03-04 01:00:00|29213.8|29206.8|29121.3|29114.3|29226.3|29219.3|29091.3|29084.3|1671
1614819900000|2021-03-04 01:05:00|29118.8|29111.8|29131.3|29124.3|29168.8|29161.8|29108.8|29101.8|586
1614820200000|2021-03-04 01:10:00|29136.3|29129.3|29111.3|29104.3|29151.3|29144.3|29108.8|29101.8|483
1614820500000|2021-03-04 01:15:00|29116.3|29109.3|29146.3|29139.3|29151.3|29144.3|29101.3|29094.3|674
1614820800000|2021-03-04 01:20:00|29143.8|29136.8|29096.3|29089.3|29146.3|29139.3|29093.8|29086.8|404
1614821100000|2021-03-04 01:25:00|29101.3|29094.3|29116.3|29109.3|29126.3|29119.3|29096.3|29089.3|715
1614821400000|2021-03-04 01:30:00|29121.3|29114.3|29141.3|29134.3|29151.3|29144.3|29111.3|29104.3|387
1614821700000|2021-03-04 01:35:00|29138.8|29131.8|29111.3|29104.3|29151.3|29144.3|29101.3|29094.3|601
1614822000000|2021-03-04 01:40:00|29113.8|29106.8|29116.3|29109.3|29136.3|29129.3|29096.3|29089.3|338
1614822300000|2021-03-04 01:45:00|29113.8|29106.8|29103.8|29096.8|29116.3|29109.3|29088.8|29081.8|384
1614822600000|2021-03-04 01:50:00|29101.3|29094.3|29116.3|29109.3|29116.3|29109.3|29061.3|29054.3|699
1614822900000|2021-03-04 01:55:00|29113.8|29106.8|29096.3|29089.3|29113.8|29106.8|29076.3|29069.3|422
1614823200000|2021-03-04 02:00:00|29093.8|29086.8|29096.3|29089.3|29116.3|29109.3|29073.8|29066.8|559
1614823500000|2021-03-04 02:05:00|29098.8|29091.8|29066.3|29059.3|29101.3|29094.3|29066.3|29059.3|262
1614823800000|2021-03-04 02:10:00|29068.8|29061.8|29056.3|29049.3|29068.8|29061.8|29046.3|29039.3|591
1614824100000|2021-03-04 02:15:00|29051.3|29044.3|29038.8|29031.8|29053.8|29046.8|29023.8|29016.8|766
1614824400000|2021-03-04 02:20:00|29036.3|29029.3|29003.8|28996.8|29041.3|29034.3|28996.3|28989.3|809
1614824700000|2021-03-04 02:25:00|29006.3|28999.3|29026.3|29019.3|29026.3|29019.3|28993.8|28986.8|1053
1614825000000|2021-03-04 02:30:00|29031.3|29024.3|29001.3|28994.3|29031.3|29024.3|28998.8|28991.8|618
1614825300000|2021-03-04 02:35:00|28998.8|28991.8|29031.3|29024.3|29031.3|29024.3|28991.3|28984.3|416
1614825600000|2021-03-04 02:40:00|29026.3|29019.3|29066.3|29059.3|29073.8|29066.8|29026.3|29019.3|641
1614825900000|2021-03-04 02:45:00|29061.3|29054.3|29056.3|29049.3|29063.8|29056.8|29046.3|29039.3|303
1614826200000|2021-03-04 02:50:00|29051.3|29044.3|29033.8|29026.8|29053.8|29046.8|29006.3|28999.3|404
1614826500000|2021-03-04 02:55:00|29036.3|29029.3|29011.3|29004.3|29036.3|29029.3|28993.8|28986.8|377
1614826800000|2021-03-04 03:00:00|29008.8|29001.8|29041.3|29034.3|29041.3|29034.3|29006.3|28999.3|232
1614827100000|2021-03-04 03:05:00|29038.8|29031.8|29018.8|29011.8|29051.3|29044.3|29016.3|29009.3|220
1614827400000|2021-03-04 03:10:00|29021.3|29014.3|29036.3|29029.3|29051.3|29044.3|29016.3|29009.3|132
1614827700000|2021-03-04 03:15:00|29033.8|29026.8|29021.3|29014.3|29038.8|29031.8|29016.3|29009.3|75
1614828000000|2021-03-04 03:20:00|29018.8|29011.8|29031.3|29024.3|29041.3|29034.3|29006.3|28999.3|183
1614828300000|2021-03-04 03:25:00|29033.8|29026.8|29056.3|29049.3|29063.8|29056.8|29031.3|29024.3|237
1614828600000|2021-03-04 03:30:00|29053.8|29046.8|28943.8|28936.8|29056.3|29049.3|28911.3|28904.3|1555
1614828900000|2021-03-04 03:35:00|28941.3|28934.3|28913.8|28906.8|28941.3|28934.3|28871.3|28864.3|1050
1614829200000|2021-03-04 03:40:00|28911.3|28904.3|28896.3|28889.3|28911.3|28904.3|28851.3|28844.3|737
1614829500000|2021-03-04 03:45:00|28893.8|28886.8|28861.3|28854.3|28896.3|28889.3|28836.3|28829.3|696
1614829800000|2021-03-04 03:50:00|28863.8|28856.8|28816.3|28809.3|28871.3|28864.3|28816.3|28809.3|485
1614830100000|2021-03-04 03:55:00|28821.3|28814.3|28766.3|28759.3|28826.3|28819.3|28761.3|28754.3|1225
1614830400000|2021-03-04 04:00:00|28771.3|28764.3|28741.3|28734.3|28791.3|28784.3|28721.3|28714.3|923
1614830700000|2021-03-04 04:05:00|28746.3|28739.3|28761.3|28754.3|28761.3|28754.3|28713.8|28706.8|524
1614831000000|2021-03-04 04:10:00|28763.8|28756.8|28721.3|28714.3|28776.3|28769.3|28716.3|28709.3|694
1614831300000|2021-03-04 04:15:00|28718.8|28711.8|28736.3|28729.3|28771.3|28764.3|28718.8|28711.8|867
1614831600000|2021-03-04 04:20:00|28741.3|28734.3|28771.3|28764.3|28776.3|28769.3|28721.3|28714.3|600
1614831900000|2021-03-04 04:25:00|28766.3|28759.3|28811.3|28804.3|28816.3|28809.3|28766.3|28759.3|600
1614832200000|2021-03-04 04:30:00|28813.8|28806.8|28746.3|28739.3|28821.3|28814.3|28741.3|28734.3|664
1614832500000|2021-03-04 04:35:00|28751.3|28744.3|28806.3|28799.3|28808.8|28801.8|28743.8|28736.8|359
1614832800000|2021-03-04 04:40:00|28801.3|28794.3|28853.8|28846.8|28856.3|28849.3|28801.3|28794.3|505
1614833100000|2021-03-04 04:45:00|28856.3|28849.3|28861.3|28854.3|28866.3|28859.3|28826.3|28819.3|531
1614833400000|2021-03-04 04:50:00|28858.8|28851.8|28841.3|28834.3|28858.8|28851.8|28821.3|28814.3|388
1614833700000|2021-03-04 04:55:00|28843.8|28836.8|28916.3|28909.3|28921.3|28914.3|28843.8|28836.8|1012
1614834000000|2021-03-04 05:00:00|28918.8|28911.8|28948.8|28941.8|28951.3|28944.3|28901.3|28894.3|762
1614834300000|2021-03-04 05:05:00|28951.3|28944.3|28938.8|28931.8|28951.3|28944.3|28911.3|28904.3|720
1614834600000|2021-03-04 05:10:00|28936.3|28929.3|28926.3|28919.3|28956.3|28949.3|28911.3|28904.3|447
1614834900000|2021-03-04 05:15:00|28928.8|28921.8|28916.3|28909.3|28951.3|28944.3|28906.3|28899.3|568
1614835200000|2021-03-04 05:20:00|28921.3|28914.3|28908.8|28901.8|28956.3|28949.3|28906.3|28899.3|735
1614835500000|2021-03-04 05:25:00|28911.3|28904.3|28911.3|28904.3|28911.3|28904.3|28876.3|28869.3|863
1614835800000|2021-03-04 05:30:00|28906.3|28899.3|28961.3|28954.3|28966.3|28959.3|28906.3|28899.3|772
1614836100000|2021-03-04 05:35:00|28958.8|28951.8|28998.8|28991.8|29006.3|28999.3|28936.3|28929.3|758
1614836400000|2021-03-04 05:40:00|28996.3|28989.3|28956.3|28949.3|28998.8|28991.8|28951.3|28944.3|814
1614836700000|2021-03-04 05:45:00|28953.8|28946.8|28936.3|28929.3|28961.3|28954.3|28936.3|28929.3|527
1614837000000|2021-03-04 05:50:00|28933.8|28926.8|28958.8|28951.8|28976.3|28969.3|28933.8|28926.8|808
1614837300000|2021-03-04 05:55:00|28956.3|28949.3|28926.3|28919.3|28956.3|28949.3|28918.8|28911.8|1746
1614837600000|2021-03-04 06:00:00|28923.8|28916.8|28971.3|28964.3|28981.3|28974.3|28916.3|28909.3|2595
1614837900000|2021-03-04 06:05:00|28973.8|28966.8|29016.3|29009.3|29021.3|29014.3|28971.3|28964.3|2531
1614838200000|2021-03-04 06:10:00|29011.3|29004.3|28988.8|28981.8|29041.3|29034.3|28961.3|28954.3|1450
1614838500000|2021-03-04 06:15:00|28991.3|28984.3|28996.3|28989.3|29031.3|29024.3|28986.3|28979.3|365
1614838800000|2021-03-04 06:20:00|28998.8|28991.8|29008.8|29001.8|29028.8|29021.8|28998.8|28991.8|238
1614839100000|2021-03-04 06:25:00|29011.3|29004.3|29008.8|29001.8|29011.3|29004.3|28996.3|28989.3|99
1614839400000|2021-03-04 06:30:00|29011.3|29004.3|28973.8|28966.8|29016.3|29009.3|28971.3|28964.3|330
1614839700000|2021-03-04 06:35:00|28971.3|28964.3|28963.8|28956.8|28976.3|28969.3|28956.3|28949.3|171
1614840000000|2021-03-04 06:40:00|28966.3|28959.3|28931.3|28924.3|28966.3|28959.3|28931.3|28924.3|189
1614840300000|2021-03-04 06:45:00|28936.3|28929.3|28961.3|28954.3|28961.3|28954.3|28936.3|28929.3|43
1614840600000|2021-03-04 06:50:00|28963.8|28956.8|28968.8|28961.8|28968.8|28961.8|28953.8|28946.8|39
1614840900000|2021-03-04 06:55:00|28971.3|28964.3|28998.8|28991.8|29006.3|28999.3|28971.3|28964.3|36
1614841200000|2021-03-04 07:00:00|29001.3|28994.3|29036.3|29029.3|29041.3|29034.3|28981.3|28974.3|252
1614841500000|2021-03-04 07:05:00|29038.8|29031.8|29066.3|29059.3|29068.8|29061.8|29026.3|29019.3|342
1614841800000|2021-03-04 07:10:00|29071.3|29064.3|29053.8|29046.8|29073.8|29066.8|29048.8|29041.8|106
1614842100000|2021-03-04 07:15:00|29056.3|29049.3|29043.8|29036.8|29066.3|29059.3|29041.3|29034.3|87
1614842400000|2021-03-04 07:20:00|29041.3|29034.3|29068.8|29061.8|29068.8|29061.8|29041.3|29034.3|59
1614842700000|2021-03-04 07:25:00|29066.3|29059.3|29053.8|29046.8|29068.8|29061.8|29036.3|29029.3|224
1614843000000|2021-03-04 07:30:00|29056.3|29049.3|29061.3|29054.3|29071.3|29064.3|29041.3|29034.3|98
1614843300000|2021-03-04 07:35:00|29063.8|29056.8|29066.3|29059.3|29078.8|29071.8|29051.3|29044.3|86
1614843600000|2021-03-04 07:40:00|29063.8|29056.8|29086.3|29079.3|29088.8|29081.8|29053.8|29046.8|123
1614843900000|2021-03-04 07:45:00|29083.8|29076.8|29076.3|29069.3|29088.8|29081.8|29066.3|29059.3|97
1614844200000|2021-03-04 07:50:00|29073.8|29066.8|29076.3|29069.3|29081.3|29074.3|29061.3|29054.3|60
1614844500000|2021-03-04 07:55:00|29073.8|29066.8|29061.3|29054.3|29076.3|29069.3|29056.3|29049.3|95
1614844800000|2021-03-04 08:00:00|29058.8|29051.8|29111.3|29104.3|29116.3|29109.3|29056.3|29049.3|304
1614845100000|2021-03-04 08:05:00|29113.8|29106.8|29116.3|29109.3|29131.3|29124.3|29096.3|29089.3|260
1614845400000|2021-03-04 08:10:00|29118.8|29111.8|29081.3|29074.3|29121.3|29114.3|29076.3|29069.3|190
1614845700000|2021-03-04 08:15:00|29078.8|29071.8|29116.3|29109.3|29116.3|29109.3|29066.3|29059.3|285
1614846000000|2021-03-04 08:20:00|29113.8|29106.8|29076.3|29069.3|29131.3|29124.3|29076.3|29069.3|179
1614846300000|2021-03-04 08:25:00|29073.8|29066.8|29076.3|29069.3|29081.3|29074.3|29061.3|29054.3|268
1614846600000|2021-03-04 08:30:00|29073.8|29066.8|29118.8|29111.8|29118.8|29111.8|29066.3|29059.3|371
1614846900000|2021-03-04 08:35:00|29116.3|29109.3|29131.3|29124.3|29133.8|29126.8|29096.3|29089.3|283
1614847200000|2021-03-04 08:40:00|29133.8|29126.8|29136.3|29129.3|29146.3|29139.3|29121.3|29114.3|248
1614847500000|2021-03-04 08:45:00|29141.3|29134.3|29116.3|29109.3|29141.3|29134.3|29113.8|29106.8|156
1614847800000|2021-03-04 08:50:00|29118.8|29111.8|29116.3|29109.3|29118.8|29111.8|29091.3|29084.3|67
1614848100000|2021-03-04 08:55:00|29113.8|29106.8|29121.3|29114.3|29131.3|29124.3|29111.3|29104.3|83
1614848400000|2021-03-04 09:00:00|29123.8|29116.8|29131.3|29124.3|29136.3|29129.3|29116.3|29109.3|70
1614848700000|2021-03-04 09:05:00|29128.8|29121.8|29106.3|29099.3|29136.3|29129.3|29106.3|29099.3|44
1614849000000|2021-03-04 09:10:00|29111.3|29104.3|29056.3|29049.3|29113.8|29106.8|29046.3|29039.3|398
1614849300000|2021-03-04 09:15:00|29053.8|29046.8|29061.3|29054.3|29071.3|29064.3|29048.8|29041.8|123
1614849600000|2021-03-04 09:20:00|29056.3|29049.3|29011.3|29004.3|29061.3|29054.3|29008.8|29001.8|130
1614849900000|2021-03-04 09:25:00|29006.3|28999.3|29006.3|28999.3|29023.8|29016.8|28991.3|28984.3|139
1614850200000|2021-03-04 09:30:00|29008.8|29001.8|28986.3|28979.3|29018.8|29011.8|28986.3|28979.3|110
1614850500000|2021-03-04 09:35:00|28991.3|28984.3|28993.8|28986.8|29001.3|28994.3|28976.3|28969.3|255
1614850800000|2021-03-04 09:40:00|28991.3|28984.3|28921.3|28914.3|28991.3|28984.3|28916.3|28909.3|426
1614851100000|2021-03-04 09:45:00|28918.8|28911.8|28956.3|28949.3|28966.3|28959.3|28916.3|28909.3|229
1614851400000|2021-03-04 09:50:00|28953.8|28946.8|28991.3|28984.3|28993.8|28986.8|28953.8|28946.8|108
1614851700000|2021-03-04 09:55:00|28988.8|28981.8|28988.8|28981.8|29001.3|28994.3|28983.8|28976.8|127
1614852000000|2021-03-04 10:00:00|28991.3|28984.3|29006.3|28999.3|29006.3|28999.3|28981.3|28974.3|73
1614852300000|2021-03-04 10:05:00|29003.8|28996.8|28971.3|28964.3|29008.8|29001.8|28968.8|28961.8|129
1614852600000|2021-03-04 10:10:00|28968.8|28961.8|28951.3|28944.3|28981.3|28974.3|28946.3|28939.3|177
1614852900000|2021-03-04 10:15:00|28953.8|28946.8|28921.3|28914.3|28961.3|28954.3|28921.3|28914.3|152
1614853200000|2021-03-04 10:20:00|28926.3|28919.3|28953.8|28946.8|28963.8|28956.8|28923.8|28916.8|83
1614853500000|2021-03-04 10:25:00|28951.3|28944.3|28931.3|28924.3|28961.3|28954.3|28921.3|28914.3|104
1614853800000|2021-03-04 10:30:00|28928.8|28921.8|28953.8|28946.8|28956.3|28949.3|28921.3|28914.3|113
1614854100000|2021-03-04 10:35:00|28956.3|28949.3|28951.3|28944.3|28956.3|28949.3|28931.3|28924.3|128
1614854400000|2021-03-04 10:40:00|28948.8|28941.8|28926.3|28919.3|28951.3|28944.3|28921.3|28914.3|138
1614854700000|2021-03-04 10:45:00|28928.8|28921.8|28941.3|28934.3|28948.8|28941.8|28921.3|28914.3|45
1614855000000|2021-03-04 10:50:00|28938.8|28931.8|28966.3|28959.3|28966.3|28959.3|28938.8|28931.8|37
1614855300000|2021-03-04 10:55:00|28971.3|28964.3|28981.3|28974.3|28986.3|28979.3|28971.3|28964.3|66
1614855600000|2021-03-04 11:00:00|28983.8|28976.8|28986.3|28979.3|28991.3|28984.3|28966.3|28959.3|138
1614855900000|2021-03-04 11:05:00|28988.8|28981.8|29001.3|28994.3|29001.3|28994.3|28976.3|28969.3|102
1614856200000|2021-03-04 11:10:00|28998.8|28991.8|28951.3|28944.3|29001.3|28994.3|28938.8|28931.8|109
1614856500000|2021-03-04 11:15:00|28953.8|28946.8|28946.3|28939.3|28961.3|28954.3|28941.3|28934.3|38
1614856800000|2021-03-04 11:20:00|28943.8|28936.8|28956.3|28949.3|28961.3|28954.3|28941.3|28934.3|124
1614857100000|2021-03-04 11:25:00|28953.8|28946.8|28941.3|28934.3|28961.3|28954.3|28938.8|28931.8|89
1614857400000|2021-03-04 11:30:00|28936.3|28929.3|28943.8|28936.8|28961.3|28954.3|28926.3|28919.3|144
1614857700000|2021-03-04 11:35:00|28946.3|28939.3|28986.3|28979.3|28986.3|28979.3|28941.3|28934.3|137
1614858000000|2021-03-04 11:40:00|28983.8|28976.8|28981.3|28974.3|28996.3|28989.3|28976.3|28969.3|70
1614858300000|2021-03-04 11:45:00|28986.3|28979.3|29001.3|28994.3|29011.3|29004.3|28981.3|28974.3|50
1614858600000|2021-03-04 11:50:00|28998.8|28991.8|29038.8|29031.8|29041.3|29034.3|28991.3|28984.3|203
1614858900000|2021-03-04 11:55:00|29041.3|29034.3|29046.3|29039.3|29056.3|29049.3|29036.3|29029.3|170
1614859200000|2021-03-04 12:00:00|29048.8|29041.8|29051.3|29044.3|29066.3|29059.3|29048.8|29041.8|76
1614859500000|2021-03-04 12:05:00|29048.8|29041.8|29058.8|29051.8|29061.3|29054.3|29041.3|29034.3|58
1614859800000|2021-03-04 12:10:00|29061.3|29054.3|29071.3|29064.3|29073.8|29066.8|29056.3|29049.3|26
1614860100000|2021-03-04 12:15:00|29073.8|29066.8|29073.8|29066.8|29076.3|29069.3|29061.3|29054.3|50
1614860400000|2021-03-04 12:20:00|29076.3|29069.3|29066.3|29059.3|29076.3|29069.3|29056.3|29049.3|60
1614860700000|2021-03-04 12:25:00|29063.8|29056.8|29061.3|29054.3|29066.3|29059.3|29046.3|29039.3|54
1614861000000|2021-03-04 12:30:00|29063.8|29056.8|29036.3|29029.3|29071.3|29064.3|29031.3|29024.3|157
1614861300000|2021-03-04 12:35:00|29038.8|29031.8|29053.8|29046.8|29061.3|29054.3|29038.8|29031.8|73
1614861600000|2021-03-04 12:40:00|29056.3|29049.3|29061.3|29054.3|29066.3|29059.3|29051.3|29044.3|44
1614861900000|2021-03-04 12:45:00|29063.8|29056.8|29061.3|29054.3|29071.3|29064.3|29046.3|29039.3|99
1614862200000|2021-03-04 12:50:00|29063.8|29056.8|29071.3|29064.3|29071.3|29064.3|29051.3|29044.3|79
1614862500000|2021-03-04 12:55:00|29068.8|29061.8|29081.3|29074.3|29083.8|29076.8|29061.3|29054.3|711
1614862800000|2021-03-04 13:00:00|29078.8|29071.8|29056.3|29049.3|29086.3|29079.3|29056.3|29049.3|102
1614863100000|2021-03-04 13:05:00|29053.8|29046.8|29058.8|29051.8|29061.3|29054.3|29041.3|29034.3|31
1614863400000|2021-03-04 13:10:00|29056.3|29049.3|29056.3|29049.3|29076.3|29069.3|29051.3|29044.3|49
1614863700000|2021-03-04 13:15:00|29058.8|29051.8|29071.3|29064.3|29071.3|29064.3|29056.3|29049.3|39
1614864000000|2021-03-04 13:20:00|29068.8|29061.8|29096.3|29089.3|29101.3|29094.3|29066.3|29059.3|110
1614864300000|2021-03-04 13:25:00|29098.8|29091.8|29098.8|29091.8|29111.3|29104.3|29096.3|29089.3|34
1614864600000|2021-03-04 13:30:00|29101.3|29094.3|29113.8|29106.8|29131.3|29124.3|29096.3|29089.3|148
1614864900000|2021-03-04 13:35:00|29111.3|29104.3|29121.3|29114.3|29126.3|29119.3|29101.3|29094.3|83
1614865200000|2021-03-04 13:40:00|29123.8|29116.8|29126.3|29119.3|29146.3|29139.3|29121.3|29114.3|201
1614865500000|2021-03-04 13:45:00|29123.8|29116.8|29121.3|29114.3|29131.3|29124.3|29113.8|29106.8|70
1614865800000|2021-03-04 13:50:00|29126.3|29119.3|29106.3|29099.3|29126.3|29119.3|29106.3|29099.3|131
1614866100000|2021-03-04 13:55:00|29108.8|29101.8|29126.3|29119.3|29128.8|29121.8|29101.3|29094.3|35
1614866400000|2021-03-04 14:00:00|29131.3|29124.3|29101.3|29094.3|29136.3|29129.3|29096.3|29089.3|92
1614866700000|2021-03-04 14:05:00|29098.8|29091.8|29098.8|29091.8|29111.3|29104.3|29093.8|29086.8|51
1614867000000|2021-03-04 14:10:00|29101.3|29094.3|29108.8|29101.8|29116.3|29109.3|29096.3|29089.3|54
1614867300000|2021-03-04 14:15:00|29106.3|29099.3|29101.3|29094.3|29113.8|29106.8|29096.3|29089.3|39
1614867600000|2021-03-04 14:20:00|29103.8|29096.8|29116.3|29109.3|29118.8|29111.8|29101.3|29094.3|21
1614867900000|2021-03-04 14:25:00|29118.8|29111.8|29096.3|29089.3|29118.8|29111.8|29091.3|29084.3|45
1614868200000|2021-03-04 14:30:00|29101.3|29094.3|29171.3|29164.3|29171.3|29164.3|29083.8|29076.8|963
1614868500000|2021-03-04 14:35:00|29173.8|29166.8|29198.8|29191.8|29201.3|29194.3|29171.3|29164.3|332
1614868800000|2021-03-04 14:40:00|29201.3|29194.3|29193.8|29186.8|29211.3|29204.3|29186.3|29179.3|346
1614869100000|2021-03-04 14:45:00|29191.3|29184.3|29088.8|29081.8|29201.3|29194.3|29086.3|29079.3|648
1614869400000|2021-03-04 14:50:00|29086.3|29079.3|29076.3|29069.3|29101.3|29094.3|29061.3|29054.3|608
1614869700000|2021-03-04 14:55:00|29071.3|29064.3|29066.3|29059.3|29086.3|29079.3|29041.3|29034.3|350
1614870000000|2021-03-04 15:00:00|29071.3|29064.3|29026.3|29019.3|29078.8|29071.8|29023.8|29016.8|413
1614870300000|2021-03-04 15:05:00|29031.3|29024.3|29018.8|29011.8|29051.3|29044.3|29016.3|29009.3|355
1614870600000|2021-03-04 15:10:00|29016.3|29009.3|29046.3|29039.3|29046.3|29039.3|29001.3|28994.3|376
1614870900000|2021-03-04 15:15:00|29043.8|29036.8|29018.8|29011.8|29056.3|29049.3|29018.8|29011.8|219
1614871200000|2021-03-04 15:20:00|29016.3|29009.3|29071.3|29064.3|29078.8|29071.8|29011.3|29004.3|285
1614871500000|2021-03-04 15:25:00|29068.8|29061.8|29086.3|29079.3|29096.3|29089.3|29048.8|29041.8|169
1614871800000|2021-03-04 15:30:00|29088.8|29081.8|29108.8|29101.8|29118.8|29111.8|29081.3|29074.3|201
1614872100000|2021-03-04 15:35:00|29106.3|29099.3|29156.3|29149.3|29161.3|29154.3|29106.3|29099.3|323
1614872400000|2021-03-04 15:40:00|29153.8|29146.8|29171.3|29164.3|29176.3|29169.3|29136.3|29129.3|238
1614872700000|2021-03-04 15:45:00|29173.8|29166.8|29176.3|29169.3|29191.3|29184.3|29171.3|29164.3|170
1614873000000|2021-03-04 15:50:00|29178.8|29171.8|29146.3|29139.3|29196.3|29189.3|29131.3|29124.3|287
1614873300000|2021-03-04 15:55:00|29148.8|29141.8|29206.3|29199.3|29221.3|29214.3|29141.3|29134.3|327
1614873600000|2021-03-04 16:00:00|29208.8|29201.8|29226.3|29219.3|29236.3|29229.3|29196.3|29189.3|232
1614873900000|2021-03-04 16:05:00|29228.8|29221.8|29203.8|29196.8|29236.3|29229.3|29186.3|29179.3|290
1614874200000|2021-03-04 16:10:00|29206.3|29199.3|29171.3|29164.3|29213.8|29206.8|29168.8|29161.8|243
1614874500000|2021-03-04 16:15:00|29168.8|29161.8|29188.8|29181.8|29203.8|29196.8|29163.8|29156.8|83
1614874800000|2021-03-04 16:20:00|29186.3|29179.3|29206.3|29199.3|29213.8|29206.8|29183.8|29176.8|103
1614875100000|2021-03-04 16:25:00|29208.8|29201.8|29221.3|29214.3|29221.3|29214.3|29186.3|29179.3|185
1614875400000|2021-03-04 16:30:00|29218.8|29211.8|29213.8|29206.8|29273.8|29266.8|29211.3|29204.3|402
1614875700000|2021-03-04 16:35:00|29216.3|29209.3|29263.8|29256.8|29266.3|29259.3|29213.8|29206.8|136
1614876000000|2021-03-04 16:40:00|29261.3|29254.3|29281.3|29274.3|29286.3|29279.3|29258.8|29251.8|127
1614876300000|2021-03-04 16:45:00|29278.8|29271.8|29286.3|29279.3|29291.3|29284.3|29271.3|29264.3|76
1614876600000|2021-03-04 16:50:00|29288.8|29281.8|29266.3|29259.3|29291.3|29284.3|29266.3|29259.3|163
1614876900000|2021-03-04 16:55:00|29268.8|29261.8|29256.3|29249.3|29268.8|29261.8|29251.3|29244.3|77
1614877200000|2021-03-04 17:00:00|29258.8|29251.8|29296.3|29289.3|29296.3|29289.3|29258.8|29251.8|66
1614877500000|2021-03-04 17:05:00|29293.8|29286.8|29296.3|29289.3|29296.3|29289.3|29271.3|29264.3|113
1614877800000|2021-03-04 17:10:00|29293.8|29286.8|29216.3|29209.3|29293.8|29286.8|29191.3|29184.3|521
1614878100000|2021-03-04 17:15:00|29211.3|29204.3|29236.3|29229.3|29273.8|29266.8|29208.8|29201.8|341
1614878400000|2021-03-04 17:20:00|29238.8|29231.8|29131.3|29124.3|29258.8|29251.8|29128.8|29121.8|491
1614878700000|2021-03-04 17:25:00|29128.8|29121.8|29121.3|29114.3|29136.3|29129.3|29076.3|29069.3|598
1614879000000|2021-03-04 17:30:00|29116.3|29109.3|29066.3|29059.3|29121.3|29114.3|29053.8|29046.8|447
1614879300000|2021-03-04 17:35:00|29063.8|29056.8|29111.3|29104.3|29113.8|29106.8|29051.3|29044.3|266
1614879600000|2021-03-04 17:40:00|29108.8|29101.8|29096.3|29089.3|29156.3|29149.3|29088.8|29081.8|682
1614879900000|2021-03-04 17:45:00|29093.8|29086.8|29051.3|29044.3|29096.3|29089.3|29041.3|29034.3|791
1614880200000|2021-03-04 17:50:00|29053.8|29046.8|28981.3|28974.3|29061.3|29054.3|28981.3|28974.3|602
1614880500000|2021-03-04 17:55:00|28978.8|28971.8|28968.8|28961.8|28983.8|28976.8|28936.3|28929.3|636
1614880800000|2021-03-04 18:00:00|28971.3|28964.3|29038.8|29031.8|29038.8|29031.8|28946.3|28939.3|470
1614881100000|2021-03-04 18:05:00|29036.3|29029.3|28971.3|28964.3|29038.8|29031.8|28956.3|28949.3|506
1614881400000|2021-03-04 18:10:00|28968.8|28961.8|28941.3|28934.3|28971.3|28964.3|28931.3|28924.3|326
1614881700000|2021-03-04 18:15:00|28936.3|28929.3|28971.3|28964.3|28986.3|28979.3|28921.3|28914.3|233
1614882000000|2021-03-04 18:20:00|28973.8|28966.8|28948.8|28941.8|28973.8|28966.8|28916.3|28909.3|187
1614882300000|2021-03-04 18:25:00|28951.3|28944.3|28988.8|28981.8|28991.3|28984.3|28921.3|28914.3|325
1614882600000|2021-03-04 18:30:00|28986.3|28979.3|28941.3|28934.3|28991.3|28984.3|28931.3|28924.3|404
1614882900000|2021-03-04 18:35:00|28943.8|28936.8|28973.8|28966.8|28988.8|28981.8|28941.3|28934.3|213
1614883200000|2021-03-04 18:40:00|28971.3|28964.3|28946.3|28939.3|28986.3|28979.3|28926.3|28919.3|264
1614883500000|2021-03-04 18:45:00|28943.8|28936.8|28881.3|28874.3|28946.3|28939.3|28876.3|28869.3|359
1614883800000|2021-03-04 18:50:00|28886.3|28879.3|28828.8|28821.8|28886.3|28879.3|28791.3|28784.3|916
1614884100000|2021-03-04 18:55:00|28826.3|28819.3|28788.8|28781.8|28851.3|28844.3|28783.8|28776.8|450
1614884400000|2021-03-04 19:00:00|28786.3|28779.3|28838.8|28831.8|28848.8|28841.8|28786.3|28779.3|332
1614884700000|2021-03-04 19:05:00|28836.3|28829.3|28886.3|28879.3|28896.3|28889.3|28826.3|28819.3|400
1614885000000|2021-03-04 19:10:00|28883.8|28876.8|28896.3|28889.3|28906.3|28899.3|28848.8|28841.8|250
1614885300000|2021-03-04 19:15:00|28893.8|28886.8|28913.8|28906.8|28926.3|28919.3|28881.3|28874.3|269
1614885600000|2021-03-04 19:20:00|28916.3|28909.3|28951.3|28944.3|28951.3|28944.3|28911.3|28904.3|275
1614885900000|2021-03-04 19:25:00|28948.8|28941.8|28981.3|28974.3|28991.3|28984.3|28946.3|28939.3|320
1614886200000|2021-03-04 19:30:00|28978.8|28971.8|28936.3|28929.3|28983.8|28976.8|28928.8|28921.8|282
1614886500000|2021-03-04 19:35:00|28938.8|28931.8|28931.3|28924.3|28946.3|28939.3|28896.3|28889.3|129
1614886800000|2021-03-04 19:40:00|28926.3|28919.3|28986.3|28979.3|28991.3|28984.3|28916.3|28909.3|129
1614887100000|2021-03-04 19:45:00|28983.8|28976.8|29021.3|29014.3|29061.3|29054.3|28961.3|28954.3|657
1614887400000|2021-03-04 19:50:00|29018.8|29011.8|29031.3|29024.3|29036.3|29029.3|28991.3|28984.3|283
1614887700000|2021-03-04 19:55:00|29033.8|29026.8|29023.8|29016.8|29046.3|29039.3|29013.8|29006.8|160
1614888000000|2021-03-04 20:00:00|29021.3|29014.3|28976.3|28969.3|29041.3|29034.3|28971.3|28964.3|280
1614888300000|2021-03-04 20:05:00|28978.8|28971.8|28966.3|28959.3|29011.3|29004.3|28966.3|28959.3|136
1614888600000|2021-03-04 20:10:00|28961.3|28954.3|28923.8|28916.8|28963.8|28956.8|28906.3|28899.3|322
1614888900000|2021-03-04 20:15:00|28921.3|28914.3|28911.3|28904.3|28936.3|28929.3|28901.3|28894.3|233
1614889200000|2021-03-04 20:20:00|28906.3|28899.3|28878.8|28871.8|28913.8|28906.8|28873.8|28866.8|355
1614889500000|2021-03-04 20:25:00|28881.3|28874.3|28936.3|28929.3|28958.8|28951.8|28871.3|28864.3|237
1614889800000|2021-03-04 20:30:00|28933.8|28926.8|28956.3|28949.3|28976.3|28969.3|28911.3|28904.3|199
1614890100000|2021-03-04 20:35:00|28953.8|28946.8|28911.3|28904.3|28971.3|28964.3|28901.3|28894.3|105
1614890400000|2021-03-04 20:40:00|28916.3|28909.3|28923.8|28916.8|28951.3|28944.3|28896.3|28889.3|223
1614890700000|2021-03-04 20:45:00|28921.3|28914.3|28906.3|28899.3|28946.3|28939.3|28891.3|28884.3|268
1614891000000|2021-03-04 20:50:00|28911.3|28904.3|28886.3|28879.3|28938.8|28931.8|28886.3|28879.3|243
1614891300000|2021-03-04 20:55:00|28888.8|28881.8|28923.8|28916.8|28926.3|28919.3|28863.8|28856.8|531
1614891600000|2021-03-04 21:00:00|28926.3|28919.3|28961.3|28954.3|28971.3|28964.3|28923.8|28916.8|207
1614891900000|2021-03-04 21:05:00|28963.8|28956.8|28958.8|28951.8|28973.8|28966.8|28951.3|28944.3|56
1614892200000|2021-03-04 21:10:00|28961.3|28954.3|28962.8|28947.8|28962.8|28954.3|28948.8|28941.8|28
1614892500000|2021-03-04 21:15:00|28960.3|28945.3|28955.3|28940.3|28962.8|28947.8|28952.8|28937.8|3
1614892800000|2021-03-04 21:20:00|28952.8|28937.8|28940.3|28925.3|28952.8|28937.8|28940.3|28925.3|34
1614893100000|2021-03-04 21:25:00|28960.3|28945.3|28965.3|28950.3|28965.3|28950.3|28957.8|28942.8|28
1614893400000|2021-03-04 21:30:00|28960.3|28945.3|28965.3|28950.3|28965.3|28950.3|28955.3|28940.3|41
1614893700000|2021-03-04 21:35:00|28962.8|28947.8|28962.8|28947.8|28962.8|28947.8|28962.8|28947.8|0
1614894000000|2021-03-04 21:40:00|||||||||2
1614894300000|2021-03-04 21:45:00|28960.3|28945.3|28965.3|28950.3|28965.3|28950.3|28960.3|28945.3|14
1614894600000|2021-03-04 21:50:00|28962.8|28947.8|28947.8|28932.8|28962.8|28947.8|28945.3|28930.3|25
1614894900000|2021-03-04 21:55:00|28955.3|28940.3|28961.4|28931.4|28961.6|28940.3|28945.3|28929|25
1614895200000|2021-03-04 22:00:00|28962.2|28932.2|28963.3|28933.3|28964|28934|28961.4|28931.4|0
1614895500000|2021-03-04 22:05:00|28963.7|28933.7|28963.3|28933.3|28965.5|28935.5|28963.3|28933.3|0
1614895800000|2021-03-04 22:10:00|28963.7|28933.7|28961.5|28931.5|28963.8|28933.8|28960.2|28930.2|0
1614896100000|2021-03-04 22:15:00|28962.1|28932.1|28964|28934|28964.4|28934.4|28962.1|28932.1|0
1614896400000|2021-03-04 22:20:00|28964.1|28934.1|28964.5|28934.5|28964.5|28934.5|28960.2|28930.2|0
1614896700000|2021-03-04 22:25:00|28964.9|28934.9|28966.9|28936.9|28966.9|28936.9|28964.9|28934.9|0
1614897000000|2021-03-04 22:30:00|28967.5|28937.5|28962.9|28932.9|28967.7|28937.7|28962.9|28932.9|0
1614897300000|2021-03-04 22:35:00|28962.7|28932.7|28965.4|28935.4|28965.4|28935.4|28961.4|28931.4|0
1614897600000|2021-03-04 22:40:00|28965.6|28935.6|28961.1|28931.1|28966.2|28936.2|28961.1|28931.1|0
1614897900000|2021-03-04 22:45:00|28963.1|28933.1|28956.9|28926.9|28963.8|28933.8|28956.5|28926.5|0
1614898200000|2021-03-04 22:50:00|28956.6|28926.6|28950.6|28920.6|28959|28929|28950.6|28920.6|0
1614898500000|2021-03-04 22:55:00|28950.8|28920.8|28950.3|28920.3|28952.2|28922.2|28948.2|28918.2|0
1614898800000|2021-03-04 23:00:00|28956.5|28926.5|28930.3|28915.3|28965|28935|28927.8|28912.8|32
1614899100000|2021-03-04 23:05:00|28932.8|28917.8|28907.8|28892.8|28932.8|28917.8|28907.8|28892.8|58
1614899400000|2021-03-04 23:10:00|28910.3|28895.3|28925.3|28910.3|28932.8|28917.8|28900.3|28885.3|132
1614899700000|2021-03-04 23:15:00|28920.3|28905.3|28907.8|28892.8|28930.3|28915.3|28907.8|28892.8|20
1614900000000|2021-03-04 23:20:00|28910.3|28895.3|28895.3|28880.3|28920.3|28905.3|28880.3|28865.3|25
1614900300000|2021-03-04 23:25:00|28892.8|28877.8|28892.8|28877.8|28895.3|28880.3|28875.3|28860.3|41
1614900600000|2021-03-04 23:30:00|28890.3|28875.3|28856.3|28849.3|28892.8|28884.3|28778.8|28771.8|31581
1614900900000|2021-03-04 23:35:00|28848.8|28841.8|28836.3|28829.3|28851.3|28844.3|28831.3|28824.3|243
1614901200000|2021-03-04 23:40:00|28826.3|28819.3|28821.3|28814.3|28876.3|28869.3|28813.8|28806.8|397
1614901500000|2021-03-04 23:45:00|28823.8|28816.8|28776.3|28769.3|28831.3|28824.3|28753.8|28746.8|552
1614901800000|2021-03-04 23:50:00|28778.8|28771.8|28756.3|28749.3|28801.3|28794.3|28756.3|28749.3|265
1614902100000|2021-03-04 23:55:00|28758.8|28751.8|28736.3|28729.3|28796.3|28789.3|28736.3|28729.3|405
1614902400000|2021-03-05 00:00:00|28733.8|28726.8|28641.3|28634.3|28763.8|28756.8|28633.8|28626.8|1843
1614902700000|2021-03-05 00:05:00|28636.3|28629.3|28646.3|28639.3|28693.8|28686.8|28623.8|28616.8|972
1614903000000|2021-03-05 00:10:00|28641.3|28634.3|28668.8|28661.8|28691.3|28684.3|28621.3|28614.3|852
1614903300000|2021-03-05 00:15:00|28666.3|28659.3|28576.3|28569.3|28676.3|28669.3|28551.3|28544.3|1624
1614903600000|2021-03-05 00:20:00|28566.3|28559.3|28451.3|28444.3|28566.3|28559.3|28421.3|28414.3|1707
1614903900000|2021-03-05 00:25:00|28446.3|28439.3|28536.3|28529.3|28541.3|28534.3|28418.8|28411.8|1398
1614904200000|2021-03-05 00:30:00|28538.8|28531.8|28463.8|28456.8|28541.3|28534.3|28441.3|28434.3|801
1614904500000|2021-03-05 00:35:00|28466.3|28459.3|28511.3|28504.3|28511.3|28504.3|28451.3|28444.3|825
1614904800000|2021-03-05 00:40:00|28513.8|28506.8|28546.3|28539.3|28556.3|28549.3|28491.3|28484.3|559
1614905100000|2021-03-05 00:45:00|28543.8|28536.8|28541.3|28534.3|28566.3|28559.3|28506.3|28499.3|486
1614905400000|2021-03-05 00:50:00|28538.8|28531.8|28571.3|28564.3|28573.8|28566.8|28526.3|28519.3|429
1614905700000|2021-03-05 00:55:00|28568.8|28561.8|28496.3|28489.3|28568.8|28561.8|28491.3|28484.3|617
1614906000000|2021-03-05 01:00:00|28498.8|28491.8|28461.3|28454.3|28506.3|28499.3|28456.3|28449.3|543
1614906300000|2021-03-05 01:05:00|28463.8|28456.8|28401.3|28394.3|28466.3|28459.3|28381.3|28374.3|1061
1614906600000|2021-03-05 01:10:00|28403.8|28396.8|28348.8|28341.8|28403.8|28396.8|28326.3|28319.3|1388
1614906900000|2021-03-05 01:15:00|28346.3|28339.3|28391.3|28384.3|28411.3|28404.3|28341.3|28334.3|767
1614907200000|2021-03-05 01:20:00|28388.8|28381.8|28383.8|28376.8|28396.3|28389.3|28346.3|28339.3|402
1614907500000|2021-03-05 01:25:00|28386.3|28379.3|28378.8|28371.8|28386.3|28379.3|28331.3|28324.3|601
1614907800000|2021-03-05 01:30:00|28376.3|28369.3|28366.3|28359.3|28381.3|28374.3|28311.3|28304.3|784
1614908100000|2021-03-05 01:35:00|28368.8|28361.8|28471.3|28464.3|28478.8|28471.8|28361.3|28354.3|645
1614908400000|2021-03-05 01:40:00|28473.8|28466.8|28456.3|28449.3|28476.3|28469.3|28421.3|28414.3|553
1614908700000|2021-03-05 01:45:00|28458.8|28451.8|28486.3|28479.3|28493.8|28486.8|28426.3|28419.3|542
1614909000000|2021-03-05 01:50:00|28483.8|28476.8|28423.8|28416.8|28493.8|28486.8|28416.3|28409.3|357
1614909300000|2021-03-05 01:55:00|28426.3|28419.3|28376.3|28369.3|28426.3|28419.3|28376.3|28369.3|447
1614909600000|2021-03-05 02:00:00|28378.8|28371.8|28356.3|28349.3|28383.8|28376.8|28341.3|28334.3|447
1614909900000|2021-03-05 02:05:00|28353.8|28346.8|28323.8|28316.8|28368.8|28361.8|28306.3|28299.3|832
1614910200000|2021-03-05 02:10:00|28321.3|28314.3|28371.3|28364.3|28373.8|28366.8|28308.8|28301.8|433
1614910500000|2021-03-05 02:15:00|28373.8|28366.8|28343.8|28336.8|28381.3|28374.3|28341.3|28334.3|349
1614910800000|2021-03-05 02:20:00|28341.3|28334.3|28391.3|28384.3|28403.8|28396.8|28341.3|28334.3|312
1614911100000|2021-03-05 02:25:00|28393.8|28386.8|28366.3|28359.3|28411.3|28404.3|28358.8|28351.8|612
1614911400000|2021-03-05 02:30:00|28363.8|28356.8|28421.3|28414.3|28441.3|28434.3|28336.3|28329.3|653
1614911700000|2021-03-05 02:35:00|28423.8|28416.8|28408.8|28401.8|28431.3|28424.3|28396.3|28389.3|338
1614912000000|2021-03-05 02:40:00|28411.3|28404.3|28421.3|28414.3|28441.3|28434.3|28401.3|28394.3|222
1614912300000|2021-03-05 02:45:00|28423.8|28416.8|28461.3|28454.3|28466.3|28459.3|28421.3|28414.3|339
1614912600000|2021-03-05 02:50:00|28463.8|28456.8|28471.3|28464.3|28486.3|28479.3|28456.3|28449.3|373
1614912900000|2021-03-05 02:55:00|28473.8|28466.8|28498.8|28491.8|28506.3|28499.3|28468.8|28461.8|237
1614913200000|2021-03-05 03:00:00|28501.3|28494.3|28526.3|28519.3|28533.8|28526.8|28486.3|28479.3|310
1614913500000|2021-03-05 03:05:00|28528.8|28521.8|28501.3|28494.3|28536.3|28529.3|28493.8|28486.8|309
1614913800000|2021-03-05 03:10:00|28498.8|28491.8|28516.3|28509.3|28521.3|28514.3|28486.3|28479.3|135
1614914100000|2021-03-05 03:15:00|28521.3|28514.3|28491.3|28484.3|28531.3|28524.3|28491.3|28484.3|226
1614914400000|2021-03-05 03:20:00|28493.8|28486.8|28506.3|28499.3|28513.8|28506.8|28488.8|28481.8|120
1614914700000|2021-03-05 03:25:00|28503.8|28496.8|28496.3|28489.3|28511.3|28504.3|28481.3|28474.3|212
1614915000000|2021-03-05 03:30:00|28498.8|28491.8|28616.3|28609.3|28616.3|28609.3|28483.8|28476.8|932
1614915300000|2021-03-05 03:35:00|28611.3|28604.3|28646.3|28639.3|28653.8|28646.8|28596.3|28589.3|836
1614915600000|2021-03-05 03:40:00|28648.8|28641.8|28606.3|28599.3|28648.8|28641.8|28586.3|28579.3|411
1614915900000|2021-03-05 03:45:00|28611.3|28604.3|28598.8|28591.8|28676.3|28669.3|28596.3|28589.3|616
1614916200000|2021-03-05 03:50:00|28601.3|28594.3|28676.3|28669.3|28686.3|28679.3|28593.8|28586.8|480
1614916500000|2021-03-05 03:55:00|28678.8|28671.8|28743.8|28736.8|28746.3|28739.3|28656.3|28649.3|502
1614916800000|2021-03-05 04:00:00|28741.3|28734.3|28728.8|28721.8|28743.8|28736.8|28671.3|28664.3|563
1614917100000|2021-03-05 04:05:00|28731.3|28724.3|28726.3|28719.3|28766.3|28759.3|28716.3|28709.3|327
1614917400000|2021-03-05 04:10:00|28728.8|28721.8|28733.8|28726.8|28766.3|28759.3|28716.3|28709.3|338
1614917700000|2021-03-05 04:15:00|28731.3|28724.3|28703.8|28696.8|28738.8|28731.8|28696.3|28689.3|347
1614918000000|2021-03-05 04:20:00|28701.3|28694.3|28751.3|28744.3|28758.8|28751.8|28696.3|28689.3|301
1614918300000|2021-03-05 04:25:00|28753.8|28746.8|28816.3|28809.3|28826.3|28819.3|28751.3|28744.3|619
1614918600000|2021-03-05 04:30:00|28818.8|28811.8|28806.3|28799.3|28866.3|28859.3|28798.8|28791.8|526
1614918900000|2021-03-05 04:35:00|28803.8|28796.8|28801.3|28794.3|28826.3|28819.3|28793.8|28786.8|261
1614919200000|2021-03-05 04:40:00|28803.8|28796.8|28758.8|28751.8|28808.8|28801.8|28753.8|28746.8|353
1614919500000|2021-03-05 04:45:00|28756.3|28749.3|28768.8|28761.8|28781.3|28774.3|28741.3|28734.3|335
1614919800000|2021-03-05 04:50:00|28771.3|28764.3|28723.8|28716.8|28791.3|28784.3|28721.3|28714.3|243
1614920100000|2021-03-05 04:55:00|28721.3|28714.3|28661.3|28654.3|28726.3|28719.3|28656.3|28649.3|1658
1614920400000|2021-03-05 05:00:00|28658.8|28651.8|28671.3|28664.3|28716.3|28709.3|28651.3|28644.3|1566
1614920700000|2021-03-05 05:05:00|28673.8|28666.8|28676.3|28669.3|28698.8|28691.8|28621.3|28614.3|789
1614921000000|2021-03-05 05:10:00|28673.8|28666.8|28651.3|28644.3|28673.8|28666.8|28633.8|28626.8|408
1614921300000|2021-03-05 05:15:00|28648.8|28641.8|28661.3|28654.3|28673.8|28666.8|28623.8|28616.8|540
1614921600000|2021-03-05 05:20:00|28656.3|28649.3|28671.3|28664.3|28671.3|28664.3|28646.3|28639.3|316
1614921900000|2021-03-05 05:25:00|28666.3|28659.3|28626.3|28619.3|28676.3|28669.3|28621.3|28614.3|503
1614922200000|2021-03-05 05:30:00|28623.8|28616.8|28713.8|28706.8|28721.3|28714.3|28616.3|28609.3|870
1614922500000|2021-03-05 05:35:00|28716.3|28709.3|28761.3|28754.3|28766.3|28759.3|28706.3|28699.3|650
1614922800000|2021-03-05 05:40:00|28766.3|28759.3|28783.8|28776.8|28786.3|28779.3|28756.3|28749.3|369
1614923100000|2021-03-05 05:45:00|28786.3|28779.3|28826.3|28819.3|28841.3|28834.3|28761.3|28754.3|738
1614923400000|2021-03-05 05:50:00|28828.8|28821.8|28806.3|28799.3|28836.3|28829.3|28786.3|28779.3|1432
1614923700000|2021-03-05 05:55:00|28808.8|28801.8|28856.3|28849.3|28856.3|28849.3|28791.3|28784.3|1329
1614924000000|2021-03-05 06:00:00|28861.3|28854.3|28851.3|28844.3|28873.8|28866.8|28831.3|28824.3|3315
1614924300000|2021-03-05 06:05:00|28856.3|28849.3|28793.8|28786.8|28863.8|28856.8|28793.8|28786.8|1155
1614924600000|2021-03-05 06:10:00|28791.3|28784.3|28766.3|28759.3|28811.3|28804.3|28741.3|28734.3|924
1614924900000|2021-03-05 06:15:00|28763.8|28756.8|28783.8|28776.8|28801.3|28794.3|28748.8|28741.8|420
1614925200000|2021-03-05 06:20:00|28786.3|28779.3|28741.3|28734.3|28791.3|28784.3|28736.3|28729.3|330
1614925500000|2021-03-05 06:25:00|28743.8|28736.8|28771.3|28764.3|28776.3|28769.3|28738.8|28731.8|268
1614925800000|2021-03-05 06:30:00|28773.8|28766.8|28768.8|28761.8|28776.3|28769.3|28763.8|28756.8|86
1614926100000|2021-03-05 06:35:00|28766.3|28759.3|28741.3|28734.3|28766.3|28759.3|28731.3|28724.3|65
1614926400000|2021-03-05 06:40:00|28746.3|28739.3|28768.8|28761.8|28771.3|28764.3|28746.3|28739.3|49
1614926700000|2021-03-05 06:45:00|28766.3|28759.3|28756.3|28749.3|28771.3|28764.3|28753.8|28746.8|16
1614927000000|2021-03-05 06:50:00|28758.8|28751.8|28766.3|28759.3|28768.8|28761.8|28758.8|28751.8|26
1614927300000|2021-03-05 06:55:00|28771.3|28764.3|28798.8|28791.8|28803.8|28796.8|28771.3|28764.3|114
1614927600000|2021-03-05 07:00:00|28796.3|28789.3|28793.8|28786.8|28828.8|28821.8|28793.8|28786.8|144
1614927900000|2021-03-05 07:05:00|28791.3|28784.3|28756.3|28749.3|28791.3|28784.3|28748.8|28741.8|67
1614928200000|2021-03-05 07:10:00|28758.8|28751.8|28763.8|28756.8|28763.8|28756.8|28743.8|28736.8|40
1614928500000|2021-03-05 07:15:00|28761.3|28754.3|28776.3|28769.3|28778.8|28771.8|28756.3|28749.3|39
1614928800000|2021-03-05 07:20:00|28773.8|28766.8|28736.3|28729.3|28776.3|28769.3|28733.8|28726.8|34
1614929100000|2021-03-05 07:25:00|28733.8|28726.8|28738.8|28731.8|28748.8|28741.8|28731.3|28724.3|76
1614929400000|2021-03-05 07:30:00|28741.3|28734.3|28721.3|28714.3|28748.8|28741.8|28711.3|28704.3|218
1614929700000|2021-03-05 07:35:00|28723.8|28716.8|28738.8|28731.8|28738.8|28731.8|28706.3|28699.3|62
1614930000000|2021-03-05 07:40:00|28736.3|28729.3|28708.8|28701.8|28746.3|28739.3|28706.3|28699.3|79
1614930300000|2021-03-05 07:45:00|28706.3|28699.3|28698.8|28691.8|28718.8|28711.8|28681.3|28674.3|147
1614930600000|2021-03-05 07:50:00|28696.3|28689.3|28723.8|28716.8|28723.8|28716.8|28681.3|28674.3|79
1614930900000|2021-03-05 07:55:00|28726.3|28719.3|28738.8|28731.8|28738.8|28731.8|28711.3|28704.3|46
1614931200000|2021-03-05 08:00:00|28741.3|28734.3|28721.3|28714.3|28743.8|28736.8|28711.3|28704.3|88
1614931500000|2021-03-05 08:05:00|28718.8|28711.8|28666.3|28659.3|28731.3|28724.3|28653.8|28646.8|285
1614931800000|2021-03-05 08:10:00|28668.8|28661.8|28673.8|28666.8|28716.3|28709.3|28651.3|28644.3|102
1614932100000|2021-03-05 08:15:00|28671.3|28664.3|28691.3|28684.3|28706.3|28699.3|28651.3|28644.3|158
1614932400000|2021-03-05 08:20:00|28688.8|28681.8|28661.3|28654.3|28688.8|28681.8|28651.3|28644.3|242
1614932700000|2021-03-05 08:25:00|28658.8|28651.8|28706.3|28699.3|28711.3|28704.3|28636.3|28629.3|254
1614933000000|2021-03-05 08:30:00|28711.3|28704.3|28676.3|28669.3|28711.3|28704.3|28666.3|28659.3|90
1614933300000|2021-03-05 08:35:00|28673.8|28666.8|28691.3|28684.3|28706.3|28699.3|28646.3|28639.3|105
1614933600000|2021-03-05 08:40:00|28693.8|28686.8|28736.3|28729.3|28741.3|28734.3|28678.8|28671.8|164
1614933900000|2021-03-05 08:45:00|28738.8|28731.8|28756.3|28749.3|28763.8|28756.8|28723.8|28716.8|127
1614934200000|2021-03-05 08:50:00|28753.8|28746.8|28756.3|28749.3|28776.3|28769.3|28741.3|28734.3|79
1614934500000|2021-03-05 08:55:00|28758.8|28751.8|28761.3|28754.3|28776.3|28769.3|28743.8|28736.8|89
1614934800000|2021-03-05 09:00:00|28756.3|28749.3|28776.3|28769.3|28776.3|28769.3|28736.3|28729.3|116
1614935100000|2021-03-05 09:05:00|28773.8|28766.8|28761.3|28754.3|28786.3|28779.3|28761.3|28754.3|49
1614935400000|2021-03-05 09:10:00|28763.8|28756.8|28706.3|28699.3|28766.3|28759.3|28706.3|28699.3|117
1614935700000|2021-03-05 09:15:00|28708.8|28701.8|28721.3|28714.3|28733.8|28726.8|28701.3|28694.3|93
1614936000000|2021-03-05 09:20:00|28723.8|28716.8|28738.8|28731.8|28746.3|28739.3|28711.3|28704.3|61
1614936300000|2021-03-05 09:25:00|28741.3|28734.3|28721.3|28714.3|28751.3|28744.3|28711.3|28704.3|83
1614936600000|2021-03-05 09:30:00|28716.3|28709.3|28706.3|28699.3|28726.3|28719.3|28693.8|28686.8|76
1614936900000|2021-03-05 09:35:00|28708.8|28701.8|28731.3|28724.3|28736.3|28729.3|28701.3|28694.3|125
1614937200000|2021-03-05 09:40:00|28728.8|28721.8|28741.3|28734.3|28741.3|28734.3|28706.3|28699.3|52
1614937500000|2021-03-05 09:45:00|28738.8|28731.8|28731.3|28724.3|28741.3|28734.3|28716.3|28709.3|66
1614937800000|2021-03-05 09:50:00|28728.8|28721.8|28748.8|28741.8|28751.3|28744.3|28726.3|28719.3|54
1614938100000|2021-03-05 09:55:00|28746.3|28739.3|28758.8|28751.8|28761.3|28754.3|28736.3|28729.3|47
1614938400000|2021-03-05 10:00:00|28761.3|28754.3|28761.3|28754.3|28766.3|28759.3|28741.3|28734.3|151
1614938700000|2021-03-05 10:05:00|28758.8|28751.8|28751.3|28744.3|28761.3|28754.3|28731.3|28724.3|39
1614939000000|2021-03-05 10:10:00|28748.8|28741.8|28756.3|28749.3|28761.3|28754.3|28731.3|28724.3|57
1614939300000|2021-03-05 10:15:00|28761.3|28754.3|28776.3|28769.3|28786.3|28779.3|28761.3|28754.3|95
1614939600000|2021-03-05 10:20:00|28778.8|28771.8|28786.3|28779.3|28786.3|28779.3|28766.3|28759.3|44
1614939900000|2021-03-05 10:25:00|28783.8|28776.8|28796.3|28789.3|28801.3|28794.3|28776.3|28769.3|99
1614940200000|2021-03-05 10:30:00|28791.3|28784.3|28786.3|28779.3|28793.8|28786.8|28766.3|28759.3|122
1614940500000|2021-03-05 10:35:00|28783.8|28776.8|28791.3|28784.3|28796.3|28789.3|28783.8|28776.8|53
1614940800000|2021-03-05 10:40:00|28793.8|28786.8|28796.3|28789.3|28801.3|28794.3|28788.8|28781.8|69
1614941100000|2021-03-05 10:45:00|28801.3|28794.3|28796.3|28789.3|28806.3|28799.3|28786.3|28779.3|73
1614941400000|2021-03-05 10:50:00|28793.8|28786.8|28791.3|28784.3|28801.3|28794.3|28791.3|28784.3|37
1614941700000|2021-03-05 10:55:00|28788.8|28781.8|28781.3|28774.3|28803.8|28796.8|28781.3|28774.3|33
1614942000000|2021-03-05 11:00:00|28778.8|28771.8|28813.8|28806.8|28818.8|28811.8|28773.8|28766.8|69
1614942300000|2021-03-05 11:05:00|28811.3|28804.3|28816.3|28809.3|28818.8|28811.8|28801.3|28794.3|55
1614942600000|2021-03-05 11:10:00|28821.3|28814.3|28826.3|28819.3|28831.3|28824.3|28816.3|28809.3|43
1614942900000|2021-03-05 11:15:00|28823.8|28816.8|28818.8|28811.8|28828.8|28821.8|28811.3|28804.3|23
1614943200000|2021-03-05 11:20:00|28821.3|28814.3|28826.3|28819.3|28831.3|28824.3|28811.3|28804.3|22
1614943500000|2021-03-05 11:25:00|28828.8|28821.8|28856.3|28849.3|28856.3|28849.3|28821.3|28814.3|70
1614943800000|2021-03-05 11:30:00|28858.8|28851.8|28846.3|28839.3|28861.3|28854.3|28831.3|28824.3|293
1614944100000|2021-03-05 11:35:00|28848.8|28841.8|28861.3|28854.3|28866.3|28859.3|28843.8|28836.8|187
1614944400000|2021-03-05 11:40:00|28863.8|28856.8|28851.3|28844.3|28866.3|28859.3|28851.3|28844.3|91
1614944700000|2021-03-05 11:45:00|28856.3|28849.3|28861.3|28854.3|28866.3|28859.3|28846.3|28839.3|70
1614945000000|2021-03-05 11:50:00|28863.8|28856.8|28886.3|28879.3|28891.3|28884.3|28861.3|28854.3|248
1614945300000|2021-03-05 11:55:00|28891.3|28884.3|28876.3|28869.3|28891.3|28884.3|28866.3|28859.3|455
1614945600000|2021-03-05 12:00:00|28873.8|28866.8|28876.3|28869.3|28901.3|28894.3|28871.3|28864.3|240
1614945900000|2021-03-05 12:05:00|28881.3|28874.3|28846.3|28839.3|28881.3|28874.3|28846.3|28839.3|40
1614946200000|2021-03-05 12:10:00|28848.8|28841.8|28851.3|28844.3|28856.3|28849.3|28841.3|28834.3|80
1614946500000|2021-03-05 12:15:00|28853.8|28846.8|28841.3|28834.3|28853.8|28846.8|28831.3|28824.3|80
1614946800000|2021-03-05 12:20:00|28838.8|28831.8|28856.3|28849.3|28856.3|28849.3|28833.8|28826.8|40
1614947100000|2021-03-05 12:25:00|28858.8|28851.8|28876.3|28869.3|28881.3|28874.3|28851.3|28844.3|85
1614947400000|2021-03-05 12:30:00|28878.8|28871.8|28891.3|28884.3|28896.3|28889.3|28876.3|28869.3|143
1614947700000|2021-03-05 12:35:00|28893.8|28886.8|28883.8|28876.8|28898.8|28891.8|28878.8|28871.8|52
1614948000000|2021-03-05 12:40:00|28886.3|28879.3|28876.3|28869.3|28896.3|28889.3|28851.3|28844.3|89
1614948300000|2021-03-05 12:45:00|28873.8|28866.8|28856.3|28849.3|28876.3|28869.3|28853.8|28846.8|57
1614948600000|2021-03-05 12:50:00|28853.8|28846.8|28876.3|28869.3|28893.8|28886.8|28851.3|28844.3|49
1614948900000|2021-03-05 12:55:00|28873.8|28866.8|28886.3|28879.3|28898.8|28891.8|28871.3|28864.3|81
1614949200000|2021-03-05 13:00:00|28888.8|28881.8|28906.3|28899.3|28908.8|28901.8|28886.3|28879.3|155
1614949500000|2021-03-05 13:05:00|28903.8|28896.8|28878.8|28871.8|28906.3|28899.3|28871.3|28864.3|161
1614949800000|2021-03-05 13:10:00|28876.3|28869.3|28866.3|28859.3|28883.8|28876.8|28866.3|28859.3|48
1614950100000|2021-03-05 13:15:00|28868.8|28861.8|28856.3|28849.3|28873.8|28866.8|28856.3|28849.3|26
1614950400000|2021-03-05 13:20:00|28858.8|28851.8|28886.3|28879.3|28891.3|28884.3|28856.3|28849.3|88
1614950700000|2021-03-05 13:25:00|28883.8|28876.8|28866.3|28859.3|28888.8|28881.8|28866.3|28859.3|111
1614951000000|2021-03-05 13:30:00|28871.3|28864.3|28791.3|28784.3|28873.8|28866.8|28741.3|28734.3|814
1614951300000|2021-03-05 13:35:00|28788.8|28781.8|28861.3|28854.3|28866.3|28859.3|28786.3|28779.3|456
1614951600000|2021-03-05 13:40:00|28856.3|28849.3|28976.3|28969.3|29006.3|28999.3|28846.3|28839.3|852
1614951900000|2021-03-05 13:45:00|28973.8|28966.8|29011.3|29004.3|29016.3|29009.3|28971.3|28964.3|257
1614952200000|2021-03-05 13:50:00|29008.8|29001.8|29028.8|29021.8|29036.3|29029.3|28986.3|28979.3|466
1614952500000|2021-03-05 13:55:00|29031.3|29024.3|28996.3|28989.3|29046.3|29039.3|28996.3|28989.3|454
1614952800000|2021-03-05 14:00:00|28998.8|28991.8|29033.8|29026.8|29041.3|29034.3|28993.8|28986.8|350
1614953100000|2021-03-05 14:05:00|29036.3|29029.3|29083.8|29076.8|29083.8|29076.8|29031.3|29024.3|357
1614953400000|2021-03-05 14:10:00|29086.3|29079.3|29086.3|29079.3|29093.8|29086.8|29056.3|29049.3|241
1614953700000|2021-03-05 14:15:00|29088.8|29081.8|29093.8|29086.8|29116.3|29109.3|29081.3|29074.3|371
1614954000000|2021-03-05 14:20:00|29091.3|29084.3|29058.8|29051.8|29116.3|29109.3|29056.3|29049.3|341
1614954300000|2021-03-05 14:25:00|29061.3|29054.3|29061.3|29054.3|29071.3|29064.3|29051.3|29044.3|172
1614954600000|2021-03-05 14:30:00|29066.3|29059.3|28998.8|28991.8|29066.3|29059.3|28996.3|28989.3|905
1614954900000|2021-03-05 14:35:00|28996.3|28989.3|28933.8|28926.8|29016.3|29009.3|28933.8|28926.8|670
1614955200000|2021-03-05 14:40:00|28931.3|28924.3|28946.3|28939.3|28966.3|28959.3|28916.3|28909.3|232
1614955500000|2021-03-05 14:45:00|28943.8|28936.8|28916.3|28909.3|28981.3|28974.3|28916.3|28909.3|391
1614955800000|2021-03-05 14:50:00|28913.8|28906.8|28901.3|28894.3|28941.3|28934.3|28888.8|28881.8|595
1614956100000|2021-03-05 14:55:00|28903.8|28896.8|28906.3|28899.3|28928.8|28921.8|28876.3|28869.3|1451
1614956400000|2021-03-05 15:00:00|28901.3|28894.3|28891.3|28884.3|28911.3|28904.3|28871.3|28864.3|694
1614956700000|2021-03-05 15:05:00|28896.3|28889.3|28916.3|28909.3|28948.8|28941.8|28888.8|28881.8|583
1614957000000|2021-03-05 15:10:00|28918.8|28911.8|28846.3|28839.3|28933.8|28926.8|28831.3|28824.3|673
1614957300000|2021-03-05 15:15:00|28851.3|28844.3|28858.8|28851.8|28886.3|28879.3|28823.8|28816.8|963
1614957600000|2021-03-05 15:20:00|28856.3|28849.3|28821.3|28814.3|28876.3|28869.3|28811.3|28804.3|403
1614957900000|2021-03-05 15:25:00|28826.3|28819.3|28801.3|28794.3|28876.3|28869.3|28801.3|28794.3|448
1614958200000|2021-03-05 15:30:00|28798.8|28791.8|28771.3|28764.3|28836.3|28829.3|28756.3|28749.3|565
1614958500000|2021-03-05 15:35:00|28776.3|28769.3|28773.8|28766.8|28816.3|28809.3|28751.3|28744.3|363
1614958800000|2021-03-05 15:40:00|28771.3|28764.3|28781.3|28774.3|28818.8|28811.8|28761.3|28754.3|181
1614959100000|2021-03-05 15:45:00|28778.8|28771.8|28791.3|28784.3|28806.3|28799.3|28751.3|28744.3|171
1614959400000|2021-03-05 15:50:00|28788.8|28781.8|28816.3|28809.3|28821.3|28814.3|28776.3|28769.3|260
1614959700000|2021-03-05 15:55:00|28813.8|28806.8|28761.3|28754.3|28816.3|28809.3|28751.3|28744.3|314
1614960000000|2021-03-05 16:00:00|28766.3|28759.3|28733.8|28726.8|28771.3|28764.3|28716.3|28709.3|492
1614960300000|2021-03-05 16:05:00|28736.3|28729.3|28696.3|28689.3|28751.3|28744.3|28691.3|28684.3|363
1614960600000|2021-03-05 16:10:00|28691.3|28684.3|28696.3|28689.3|28731.3|28724.3|28686.3|28679.3|233
1614960900000|2021-03-05 16:15:00|28693.8|28686.8|28686.3|28679.3|28708.8|28701.8|28671.3|28664.3|287
1614961200000|2021-03-05 16:20:00|28683.8|28676.8|28661.3|28654.3|28711.3|28704.3|28661.3|28654.3|192
1614961500000|2021-03-05 16:25:00|28666.3|28659.3|28626.3|28619.3|28673.8|28666.8|28606.3|28599.3|490
1614961800000|2021-03-05 16:30:00|28628.8|28621.8|28656.3|28649.3|28691.3|28684.3|28626.3|28619.3|467
1614962100000|2021-03-05 16:35:00|28658.8|28651.8|28721.3|28714.3|28746.3|28739.3|28656.3|28649.3|329
1614962400000|2021-03-05 16:40:00|28718.8|28711.8|28746.3|28739.3|28746.3|28739.3|28666.3|28659.3|225
1614962700000|2021-03-05 16:45:00|28743.8|28736.8|28708.8|28701.8|28753.8|28746.8|28698.8|28691.8|148
1614963000000|2021-03-05 16:50:00|28711.3|28704.3|28696.3|28689.3|28728.8|28721.8|28686.3|28679.3|194
1614963300000|2021-03-05 16:55:00|28698.8|28691.8|28793.8|28786.8|28798.8|28791.8|28686.3|28679.3|446
1614963600000|2021-03-05 17:00:00|28791.3|28784.3|28791.3|28784.3|28801.3|28794.3|28771.3|28764.3|137
1614963900000|2021-03-05 17:05:00|28788.8|28781.8|28776.3|28769.3|28801.3|28794.3|28771.3|28764.3|119
1614964200000|2021-03-05 17:10:00|28781.3|28774.3|28786.3|28779.3|28806.3|28799.3|28773.8|28766.8|97
1614964500000|2021-03-05 17:15:00|28783.8|28776.8|28811.3|28804.3|28818.8|28811.8|28778.8|28771.8|123
1614964800000|2021-03-05 17:20:00|28808.8|28801.8|28858.8|28851.8|28866.3|28859.3|28801.3|28794.3|581
1614965100000|2021-03-05 17:25:00|28856.3|28849.3|28878.8|28871.8|28881.3|28874.3|28851.3|28844.3|421
1614965400000|2021-03-05 17:30:00|28876.3|28869.3|28883.8|28876.8|28898.8|28891.8|28873.8|28866.8|325
1614965700000|2021-03-05 17:35:00|28881.3|28874.3|28886.3|28879.3|28891.3|28884.3|28851.3|28844.3|293
1614966000000|2021-03-05 17:40:00|28883.8|28876.8|28908.8|28901.8|28911.3|28904.3|28868.8|28861.8|298
1614966300000|2021-03-05 17:45:00|28906.3|28899.3|28923.8|28916.8|28936.3|28929.3|28901.3|28894.3|293
1614966600000|2021-03-05 17:50:00|28921.3|28914.3|28901.3|28894.3|28926.3|28919.3|28893.8|28886.8|128
1614966900000|2021-03-05 17:55:00|28896.3|28889.3|28906.3|28899.3|28923.8|28916.8|28891.3|28884.3|78
1614967200000|2021-03-05 18:00:00|28903.8|28896.8|28858.8|28851.8|28931.3|28924.3|28853.8|28846.8|255
1614967500000|2021-03-05 18:05:00|28861.3|28854.3|28936.3|28929.3|28946.3|28939.3|28856.3|28849.3|200
1614967800000|2021-03-05 18:10:00|28938.8|28931.8|28946.3|28939.3|28946.3|28939.3|28906.3|28899.3|72
1614968100000|2021-03-05 18:15:00|28943.8|28936.8|28986.3|28979.3|28986.3|28979.3|28936.3|28929.3|201
1614968400000|2021-03-05 18:20:00|28983.8|28976.8|28981.3|28974.3|28986.3|28979.3|28951.3|28944.3|131
1614968700000|2021-03-05 18:25:00|28978.8|28971.8|28986.3|28979.3|28991.3|28984.3|28956.3|28949.3|104
1614969000000|2021-03-05 18:30:00|28988.8|28981.8|28983.8|28976.8|28991.3|28984.3|28961.3|28954.3|83
1614969300000|2021-03-05 18:35:00|28986.3|28979.3|29006.3|28999.3|29011.3|29004.3|28976.3|28969.3|93
1614969600000|2021-03-05 18:40:00|29008.8|29001.8|28993.8|28986.8|29026.3|29019.3|28991.3|28984.3|143
1614969900000|2021-03-05 18:45:00|28996.3|28989.3|29011.3|29004.3|29021.3|29014.3|28988.8|28981.8|73
1614970200000|2021-03-05 18:50:00|29013.8|29006.8|28981.3|28974.3|29031.3|29024.3|28976.3|28969.3|227
1614970500000|2021-03-05 18:55:00|28986.3|28979.3|29001.3|28994.3|29001.3|28994.3|28981.3|28974.3|104
1614970800000|2021-03-05 19:00:00|29003.8|28996.8|28986.3|28979.3|29013.8|29006.8|28976.3|28969.3|154
1614971100000|2021-03-05 19:05:00|28983.8|28976.8|28971.3|28964.3|28986.3|28979.3|28966.3|28959.3|213
1614971400000|2021-03-05 19:10:00|28973.8|28966.8|28986.3|28979.3|28988.8|28981.8|28966.3|28959.3|76
1614971700000|2021-03-05 19:15:00|28988.8|28981.8|28966.3|28959.3|29001.3|28994.3|28961.3|28954.3|65
1614972000000|2021-03-05 19:20:00|28968.8|28961.8|28986.3|28979.3|28988.8|28981.8|28961.3|28954.3|48
1614972300000|2021-03-05 19:25:00|28988.8|28981.8|29021.3|29014.3|29023.8|29016.8|28981.3|28974.3|93
1614972600000|2021-03-05 19:30:00|29023.8|29016.8|29056.3|29049.3|29056.3|29049.3|29021.3|29014.3|262
1614972900000|2021-03-05 19:35:00|29053.8|29046.8|29056.3|29049.3|29066.3|29059.3|29046.3|29039.3|119
1614973200000|2021-03-05 19:40:00|29058.8|29051.8|29031.3|29024.3|29066.3|29059.3|29026.3|29019.3|69
1614973500000|2021-03-05 19:45:00|29033.8|29026.8|29053.8|29046.8|29056.3|29049.3|29026.3|29019.3|83
1614973800000|2021-03-05 19:50:00|29051.3|29044.3|29076.3|29069.3|29078.8|29071.8|29051.3|29044.3|70
1614974100000|2021-03-05 19:55:00|29078.8|29071.8|29121.3|29114.3|29131.3|29124.3|29076.3|29069.3|647
1614974400000|2021-03-05 20:00:00|29126.3|29119.3|29151.3|29144.3|29151.3|29144.3|29121.3|29114.3|474
1614974700000|2021-03-05 20:05:00|29148.8|29141.8|29141.3|29134.3|29158.8|29151.8|29131.3|29124.3|185
1614975000000|2021-03-05 20:10:00|29138.8|29131.8|29141.3|29134.3|29146.3|29139.3|29121.3|29114.3|108
1614975300000|2021-03-05 20:15:00|29143.8|29136.8|29148.8|29141.8|29161.3|29154.3|29126.3|29119.3|157
1614975600000|2021-03-05 20:20:00|29146.3|29139.3|29171.3|29164.3|29173.8|29166.8|29141.3|29134.3|235
1614975900000|2021-03-05 20:25:00|29173.8|29166.8|29153.8|29146.8|29181.3|29174.3|29141.3|29134.3|200
1614976200000|2021-03-05 20:30:00|29156.3|29149.3|29166.3|29159.3|29171.3|29164.3|29146.3|29139.3|56
1614976500000|2021-03-05 20:35:00|29168.8|29161.8|29191.3|29184.3|29196.3|29189.3|29166.3|29159.3|183
1614976800000|2021-03-05 20:40:00|29193.8|29186.8|29166.3|29159.3|29193.8|29186.8|29156.3|29149.3|133
1614977100000|2021-03-05 20:45:00|29163.8|29156.8|29163.8|29156.8|29171.3|29164.3|29126.3|29119.3|196
1614977400000|2021-03-05 20:50:00|29161.3|29154.3|29161.3|29154.3|29181.3|29174.3|29156.3|29149.3|133
1614977700000|2021-03-05 20:55:00|29166.3|29159.3|29178.8|29171.8|29186.3|29179.3|29141.3|29134.3|416
1614978000000|2021-03-05 21:00:00|29181.3|29174.3|29183.8|29176.8|29193.8|29186.8|29173.8|29166.8|82
1614978300000|2021-03-05 21:05:00|29181.3|29174.3|29183.8|29176.8|29183.8|29176.8|29178.8|29171.8|45
1614978600000|2021-03-05 21:10:00|29186.3|29179.3|29190.3|29175.3|29193.8|29186.8|29178.8|29170.3|27
1614978900000|2021-03-05 21:15:00|29187.8|29172.8|29192.8|29177.8|29192.8|29177.8|29180.3|29165.3|40
1614979200000|2021-03-05 21:20:00|29195.3|29180.3|29185.3|29170.3|29195.3|29180.3|29177.8|29162.8|31
1614979500000|2021-03-05 21:25:00|29182.8|29167.8|29185.3|29170.3|29200.3|29185.3|29180.3|29165.3|39
1614979800000|2021-03-05 21:30:00|29180.3|29165.3|29195.3|29180.3|29195.3|29180.3|29177.8|29162.8|20
1614980100000|2021-03-05 21:35:00|29192.8|29177.8|29192.8|29177.8|29197.8|29182.8|29190.3|29175.3|10
1614980400000|2021-03-05 21:40:00|29197.8|29182.8|29197.8|29182.8|29197.8|29182.8|29197.8|29182.8|8
1614980700000|2021-03-05 21:45:00|29200.3|29185.3|29220.3|29205.3|29222.8|29207.8|29197.8|29182.8|58
1614981000000|2021-03-05 21:50:00|29212.8|29197.8|29207.8|29192.8|29212.8|29197.8|29205.3|29190.3|30
1614981300000|2021-03-05 21:55:00|29210.3|29195.3|29211.2|29181.2|29225.3|29210.3|29205.3|29180.1|61
1615158000000|2021-03-07 23:00:00|29300.3|29285.3|29342.8|29327.8|29355.3|29340.3|29292.8|29277.8|222
1615158300000|2021-03-07 23:05:00|29340.3|29325.3|29355.3|29340.3|29405.3|29390.3|29340.3|29325.3|172
1615158600000|2021-03-07 23:10:00|29357.8|29342.8|29365.3|29350.3|29375.3|29360.3|29345.3|29330.3|109
1615158900000|2021-03-07 23:15:00|29362.8|29347.8|29357.8|29342.8|29365.3|29350.3|29350.3|29335.3|88
1615159200000|2021-03-07 23:20:00|29360.3|29345.3|29370.3|29355.3|29380.3|29365.3|29360.3|29345.3|175
1615159500000|2021-03-07 23:25:00|29375.3|29360.3|29370.3|29355.3|29380.3|29365.3|29365.3|29350.3|86
1615159800000|2021-03-07 23:30:00|29380.3|29365.3|29371.3|29364.3|29476.3|29469.3|29366.3|29359.3|30057
1615160100000|2021-03-07 23:35:00|29368.8|29361.8|29341.3|29334.3|29381.3|29374.3|29341.3|29334.3|230
1615160400000|2021-03-07 23:40:00|29338.8|29331.8|29406.3|29399.3|29443.8|29436.8|29338.8|29331.8|569
1615160700000|2021-03-07 23:45:00|29398.8|29391.8|29328.8|29321.8|29401.3|29394.3|29311.3|29304.3|606
1615161000000|2021-03-07 23:50:00|29326.3|29319.3|29333.8|29326.8|29338.8|29331.8|29298.8|29291.8|393
1615161300000|2021-03-07 23:55:00|29336.3|29329.3|29328.7|29321.7|29371.2|29364.2|29323.7|29316.7|294
1615161600000|2021-03-08 00:00:00|29331.2|29324.2|29251.2|29244.2|29336.2|29329.2|29236.2|29229.2|1349
1615161900000|2021-03-08 00:05:00|29248.7|29241.7|29186.2|29179.2|29256.2|29249.2|29181.2|29174.2|1087
1615162200000|2021-03-08 00:10:00|29183.7|29176.7|29138.7|29131.7|29216.2|29209.2|29126.2|29119.2|997
1615162500000|2021-03-08 00:15:00|29141.2|29134.2|29138.7|29131.7|29166.2|29159.2|29091.2|29084.2|1616
1615162800000|2021-03-08 00:20:00|29141.2|29134.2|29126.2|29119.2|29156.2|29149.2|29111.2|29104.2|738
1615163100000|2021-03-08 00:25:00|29123.7|29116.7|29116.2|29109.2|29156.2|29149.2|29101.2|29094.2|959
1615163400000|2021-03-08 00:30:00|29118.7|29111.7|29101.2|29094.2|29146.2|29139.2|29071.2|29064.2|1028
1615163700000|2021-03-08 00:35:00|29103.7|29096.7|29108.7|29101.7|29136.2|29129.2|29086.2|29079.2|970
1615164000000|2021-03-08 00:40:00|29111.2|29104.2|29166.2|29159.2|29166.2|29159.2|29106.2|29099.2|542
1615164300000|2021-03-08 00:45:00|29171.2|29164.2|29191.2|29184.2|29238.7|29231.7|29166.2|29159.2|614
1615164600000|2021-03-08 00:50:00|29193.7|29186.7|29141.2|29134.2|29216.2|29209.2|29131.2|29124.2|494
1615164900000|2021-03-08 00:55:00|29138.7|29131.7|29156.2|29149.2|29186.2|29179.2|29116.2|29109.2|714
1615165200000|2021-03-08 01:00:00|29151.2|29144.2|29141.2|29134.2|29191.2|29184.2|29136.2|29129.2|408
1615165500000|2021-03-08 01:05:00|29146.2|29139.2|29176.2|29169.2|29186.2|29179.2|29121.2|29114.2|637
1615165800000|2021-03-08 01:10:00|29178.7|29171.7|29176.2|29169.2|29206.2|29199.2|29171.2|29164.2|456
1615166100000|2021-03-08 01:15:00|29173.7|29166.7|29071.2|29064.2|29176.2|29169.2|29071.2|29064.2|776
1615166400000|2021-03-08 01:20:00|29068.7|29061.7|29081.2|29074.2|29116.2|29109.2|29056.2|29049.2|718
1615166700000|2021-03-08 01:25:00|29083.7|29076.7|29103.7|29096.7|29113.7|29106.7|29066.2|29059.2|649
1615167000000|2021-03-08 01:30:00|29106.2|29099.2|29131.2|29124.2|29143.7|29136.7|29086.2|29079.2|444
1615167300000|2021-03-08 01:35:00|29133.7|29126.7|29091.2|29084.2|29141.2|29134.2|29091.2|29084.2|401
1615167600000|2021-03-08 01:40:00|29093.7|29086.7|29101.2|29094.2|29106.2|29099.2|29063.7|29056.7|840
1615167900000|2021-03-08 01:45:00|29098.7|29091.7|29131.2|29124.2|29146.2|29139.2|29098.7|29091.7|418
1615168200000|2021-03-08 01:50:00|29126.2|29119.2|29138.7|29131.7|29146.2|29139.2|29113.7|29106.7|465
1615168500000|2021-03-08 01:55:00|29141.2|29134.2|29136.2|29129.2|29166.2|29159.2|29126.2|29119.2|462
1615168800000|2021-03-08 02:00:00|29133.7|29126.7|29141.2|29134.2|29148.7|29141.7|29123.7|29116.7|351
1615169100000|2021-03-08 02:05:00|29138.7|29131.7|29148.7|29141.7|29151.2|29144.2|29126.2|29119.2|264
1615169400000|2021-03-08 02:10:00|29151.2|29144.2|29116.2|29109.2|29156.2|29149.2|29096.2|29089.2|332
1615169700000|2021-03-08 02:15:00|29118.7|29111.7|29048.7|29041.7|29121.2|29114.2|29046.2|29039.2|687
1615170000000|2021-03-08 02:20:00|29051.2|29044.2|28958.7|28951.7|29051.2|29044.2|28953.7|28946.7|2545
1615170300000|2021-03-08 02:25:00|28956.2|28949.2|28936.2|28929.2|28981.2|28974.2|28926.2|28919.2|1489
1615170600000|2021-03-08 02:30:00|28933.7|28926.7|28948.7|28941.7|28951.2|28944.2|28906.2|28899.2|808
1615170900000|2021-03-08 02:35:00|28946.2|28939.2|28946.2|28939.2|28951.2|28944.2|28901.2|28894.2|707
1615171200000|2021-03-08 02:40:00|28943.7|28936.7|28943.7|28936.7|28958.7|28951.7|28931.2|28924.2|401
1615171500000|2021-03-08 02:45:00|28941.2|28934.2|28923.7|28916.7|28941.2|28934.2|28896.2|28889.2|376
1615171800000|2021-03-08 02:50:00|28921.2|28914.2|28951.2|28944.2|28966.2|28959.2|28921.2|28914.2|364
1615172100000|2021-03-08 02:55:00|28948.7|28941.7|28961.2|28954.2|28966.2|28959.2|28936.2|28929.2|242
1615172400000|2021-03-08 03:00:00|28958.7|28951.7|28948.7|28941.7|28971.2|28964.2|28926.2|28919.2|445
1615172700000|2021-03-08 03:05:00|28951.2|28944.2|28911.2|28904.2|28968.7|28961.7|28908.7|28901.7|400
1615173000000|2021-03-08 03:10:00|28908.7|28901.7|28888.7|28881.7|28921.2|28914.2|28881.2|28874.2|338
1615173300000|2021-03-08 03:15:00|28886.2|28879.2|28881.2|28874.2|28911.2|28904.2|28871.2|28864.2|335
1615173600000|2021-03-08 03:20:00|28878.7|28871.7|28858.7|28851.7|28886.2|28879.2|28841.2|28834.2|371
1615173900000|2021-03-08 03:25:00|28861.2|28854.2|28846.2|28839.2|28871.2|28864.2|28843.7|28836.7|296
1615174200000|2021-03-08 03:30:00|28841.2|28834.2|28821.2|28814.2|28848.7|28841.7|28783.7|28776.7|1598
1615174500000|2021-03-08 03:35:00|28818.7|28811.7|28861.2|28854.2|28866.2|28859.2|28816.2|28809.2|538
1615174800000|2021-03-08 03:40:00|28863.7|28856.7|28756.2|28749.2|28876.2|28869.2|28756.2|28749.2|724
1615175100000|2021-03-08 03:45:00|28751.2|28744.2|28776.2|28769.2|28803.7|28796.7|28743.7|28736.7|482
1615175400000|2021-03-08 03:50:00|28771.2|28764.2|28806.2|28799.2|28816.2|28809.2|28766.2|28759.2|317
1615175700000|2021-03-08 03:55:00|28808.7|28801.7|28793.7|28786.7|28821.2|28814.2|28776.2|28769.2|279
1615176000000|2021-03-08 04:00:00|28791.2|28784.2|28721.2|28714.2|28803.7|28796.7|28721.2|28714.2|1085
1615176300000|2021-03-08 04:05:00|28726.2|28719.2|28746.2|28739.2|28751.2|28744.2|28708.7|28701.7|418
1615176600000|2021-03-08 04:10:00|28748.7|28741.7|28733.7|28726.7|28751.2|28744.2|28691.2|28684.2|807
1615176900000|2021-03-08 04:15:00|28736.2|28729.2|28756.2|28749.2|28756.2|28749.2|28726.2|28719.2|388
1615177200000|2021-03-08 04:20:00|28753.7|28746.7|28791.2|28784.2|28801.2|28794.2|28751.2|28744.2|668
1615177500000|2021-03-08 04:25:00|28801.2|28794.2|28791.2|28784.2|28831.2|28824.2|28786.2|28779.2|371
1615177800000|2021-03-08 04:30:00|28793.7|28786.7|28761.2|28754.2|28793.7|28786.7|28751.2|28744.2|384
1615178100000|2021-03-08 04:35:00|28763.7|28756.7|28706.2|28699.2|28766.2|28759.2|28696.2|28689.2|391
1615178400000|2021-03-08 04:40:00|28708.7|28701.7|28716.2|28709.2|28731.2|28724.2|28691.2|28684.2|358
1615178700000|2021-03-08 04:45:00|28711.2|28704.2|28746.2|28739.2|28756.2|28749.2|28701.2|28694.2|1557
1615179000000|2021-03-08 04:50:00|28743.7|28736.7|28721.2|28714.2|28751.2|28744.2|28716.2|28709.2|135
1615179300000|2021-03-08 04:55:00|28718.7|28711.7|28756.2|28749.2|28756.2|28749.2|28713.7|28706.7|198
1615179600000|2021-03-08 05:00:00|28753.7|28746.7|28771.2|28764.2|28776.2|28769.2|28746.2|28739.2|332
1615179900000|2021-03-08 05:05:00|28766.2|28759.2|28726.2|28719.2|28781.2|28774.2|28718.7|28711.7|489
1615180200000|2021-03-08 05:10:00|28723.7|28716.7|28708.7|28701.7|28733.7|28726.7|28701.2|28694.2|459
1615180500000|2021-03-08 05:15:00|28706.2|28699.2|28716.2|28709.2|28751.2|28744.2|28691.2|28684.2|564
1615180800000|2021-03-08 05:20:00|28713.7|28706.7|28706.2|28699.2|28741.2|28734.2|28693.7|28686.7|370
1615181100000|2021-03-08 05:25:00|28711.2|28704.2|28718.7|28711.7|28731.2|28724.2|28681.2|28674.2|796
1615181400000|2021-03-08 05:30:00|28716.2|28709.2|28661.2|28654.2|28718.7|28711.7|28646.2|28639.2|1152
1615181700000|2021-03-08 05:35:00|28656.2|28649.2|28711.2|28704.2|28721.2|28714.2|28653.7|28646.7|1295
1615182000000|2021-03-08 05:40:00|28708.7|28701.7|28718.7|28711.7|28731.2|28724.2|28696.2|28689.2|534
1615182300000|2021-03-08 05:45:00|28716.2|28709.2|28731.2|28724.2|28731.2|28724.2|28673.7|28666.7|940
1615182600000|2021-03-08 05:50:00|28728.7|28721.7|28701.2|28694.2|28736.2|28729.2|28681.2|28674.2|2143
1615182900000|2021-03-08 05:55:00|28706.2|28699.2|28723.7|28716.7|28728.7|28721.7|28676.2|28669.2|2265
1615183200000|2021-03-08 06:00:00|28721.2|28714.2|28803.7|28796.7|28806.2|28799.2|28721.2|28714.2|2760
1615183500000|2021-03-08 06:05:00|28806.2|28799.2|28796.2|28789.2|28816.2|28809.2|28796.2|28789.2|907
1615183800000|2021-03-08 06:10:00|28793.7|28786.7|28768.7|28761.7|28811.2|28804.2|28763.7|28756.7|751
1615184100000|2021-03-08 06:15:00|28766.2|28759.2|28776.2|28769.2|28786.2|28779.2|28763.7|28756.7|465
1615184400000|2021-03-08 06:20:00|28778.7|28771.7|28806.2|28799.2|28813.7|28806.7|28778.7|28771.7|403
1615184700000|2021-03-08 06:25:00|28808.7|28801.7|28798.7|28791.7|28811.2|28804.2|28791.2|28784.2|87
1615185000000|2021-03-08 06:30:00|28796.2|28789.2|28793.7|28786.7|28821.2|28814.2|28791.2|28784.2|94
1615185300000|2021-03-08 06:35:00|28791.2|28784.2|28781.2|28774.2|28793.7|28786.7|28781.2|28774.2|49
1615185600000|2021-03-08 06:40:00|28783.7|28776.7|28773.7|28766.7|28788.7|28781.7|28773.7|28766.7|117
1615185900000|2021-03-08 06:45:00|28776.2|28769.2|28781.2|28774.2|28786.2|28779.2|28771.2|28764.2|29
1615186200000|2021-03-08 06:50:00|28783.7|28776.7|28776.2|28769.2|28786.2|28779.2|28773.7|28766.7|33
1615186500000|2021-03-08 06:55:00|28778.7|28771.7|28756.2|28749.2|28798.7|28791.7|28756.2|28749.2|305
1615186800000|2021-03-08 07:00:00|28758.7|28751.7|28811.2|28804.2|28816.2|28809.2|28751.2|28744.2|157
1615187100000|2021-03-08 07:05:00|28808.7|28801.7|28766.2|28759.2|28808.7|28801.7|28766.2|28759.2|113
1615187400000|2021-03-08 07:10:00|28771.2|28764.2|28733.7|28726.7|28771.2|28764.2|28731.2|28724.2|156
1615187700000|2021-03-08 07:15:00|28731.2|28724.2|28728.7|28721.7|28743.7|28736.7|28718.7|28711.7|91
1615188000000|2021-03-08 07:20:00|28726.2|28719.2|28713.7|28706.7|28738.7|28731.7|28706.2|28699.2|82
1615188300000|2021-03-08 07:25:00|28711.2|28704.2|28716.2|28709.2|28736.2|28729.2|28708.7|28701.7|82
1615188600000|2021-03-08 07:30:00|28718.7|28711.7|28693.7|28686.7|28721.2|28714.2|28681.2|28674.2|423
1615188900000|2021-03-08 07:35:00|28696.2|28689.2|28683.7|28676.7|28708.7|28701.7|28681.2|28674.2|73
1615189200000|2021-03-08 07:40:00|28686.2|28679.2|28731.2|28724.2|28738.7|28731.7|28686.2|28679.2|108
1615189500000|2021-03-08 07:45:00|28728.7|28721.7|28736.2|28729.2|28753.7|28746.7|28726.2|28719.2|150
1615189800000|2021-03-08 07:50:00|28738.7|28731.7|28736.2|28729.2|28751.2|28744.2|28731.2|28724.2|130
1615190100000|2021-03-08 07:55:00|28741.2|28734.2|28716.2|28709.2|28741.2|28734.2|28696.2|28689.2|103
1615190400000|2021-03-08 08:00:00|28713.7|28706.7|28671.2|28664.2|28726.2|28719.2|28666.2|28659.2|276
1615190700000|2021-03-08 08:05:00|28666.2|28659.2|28621.2|28614.2|28668.7|28661.7|28613.7|28606.7|462
1615191000000|2021-03-08 08:10:00|28618.7|28611.7|28651.2|28644.2|28658.7|28651.7|28601.2|28594.2|350
1615191300000|2021-03-08 08:15:00|28653.7|28646.7|28656.2|28649.2|28693.7|28686.7|28648.7|28641.7|268
1615191600000|2021-03-08 08:20:00|28651.2|28644.2|28661.2|28654.2|28691.2|28684.2|28651.2|28644.2|266
1615191900000|2021-03-08 08:25:00|28658.7|28651.7|28693.7|28686.7|28696.2|28689.2|28641.2|28634.2|233
1615192200000|2021-03-08 08:30:00|28691.2|28684.2|28686.2|28679.2|28703.7|28696.7|28643.7|28636.7|156
1615192500000|2021-03-08 08:35:00|28688.7|28681.7|28696.2|28689.2|28701.2|28694.2|28646.2|28639.2|142
1615192800000|2021-03-08 08:40:00|28693.7|28686.7|28686.2|28679.2|28716.2|28709.2|28671.2|28664.2|133
1615193100000|2021-03-08 08:45:00|28681.2|28674.2|28701.2|28694.2|28706.2|28699.2|28671.2|28664.2|107
1615193400000|2021-03-08 08:50:00|28698.7|28691.7|28751.2|28744.2|28751.2|28744.2|28698.7|28691.7|222
1615193700000|2021-03-08 08:55:00|28753.7|28746.7|28746.2|28739.2|28756.2|28749.2|28733.7|28726.7|142
1615194000000|2021-03-08 09:00:00|28748.7|28741.7|28718.7|28711.7|28756.2|28749.2|28711.2|28704.2|171
1615194300000|2021-03-08 09:05:00|28716.2|28709.2|28686.2|28679.2|28718.7|28711.7|28663.7|28656.7|144
1615194600000|2021-03-08 09:10:00|28683.7|28676.7|28678.7|28671.7|28716.2|28709.2|28673.7|28666.7|63
1615194900000|2021-03-08 09:15:00|28676.2|28669.2|28666.2|28659.2|28686.2|28679.2|28656.2|28649.2|157
1615195200000|2021-03-08 09:20:00|28663.7|28656.7|28596.2|28589.2|28666.2|28659.2|28586.2|28579.2|426
1615195500000|2021-03-08 09:25:00|28591.2|28584.2|28591.2|28584.2|28598.7|28591.7|28566.2|28559.2|367
1615195800000|2021-03-08 09:30:00|28593.7|28586.7|28586.2|28579.2|28596.2|28589.2|28568.7|28561.7|238
1615196100000|2021-03-08 09:35:00|28588.7|28581.7|28616.2|28609.2|28623.7|28616.7|28571.2|28564.2|303
1615196400000|2021-03-08 09:40:00|28613.7|28606.7|28653.7|28646.7|28653.7|28646.7|28608.7|28601.7|973
1615196700000|2021-03-08 09:45:00|28651.2|28644.2|28666.2|28659.2|28676.2|28669.2|28651.2|28644.2|406
1615197000000|2021-03-08 09:50:00|28663.7|28656.7|28661.2|28654.2|28671.2|28664.2|28641.2|28634.2|561
1615197300000|2021-03-08 09:55:00|28663.7|28656.7|28656.2|28649.2|28666.2|28659.2|28646.2|28639.2|112
1615197600000|2021-03-08 10:00:00|28653.7|28646.7|28656.2|28649.2|28681.2|28674.2|28646.2|28639.2|184
1615197900000|2021-03-08 10:05:00|28661.2|28654.2|28676.2|28669.2|28686.2|28679.2|28658.7|28651.7|154
1615198200000|2021-03-08 10:10:00|28678.7|28671.7|28661.2|28654.2|28686.2|28679.2|28661.2|28654.2|142
1615198500000|2021-03-08 10:15:00|28663.7|28656.7|28631.2|28624.2|28671.2|28664.2|28621.2|28614.2|173
1615198800000|2021-03-08 10:20:00|28636.2|28629.2|28641.2|28634.2|28658.7|28651.7|28633.7|28626.7|37
1615199100000|2021-03-08 10:25:00|28643.7|28636.7|28636.2|28629.2|28656.2|28649.2|28623.7|28616.7|83
1615199400000|2021-03-08 10:30:00|28633.7|28626.7|28706.2|28699.2|28708.7|28701.7|28631.2|28624.2|208
1615199700000|2021-03-08 10:35:00|28708.7|28701.7|28686.2|28679.2|28723.7|28716.7|28686.2|28679.2|148
1615200000000|2021-03-08 10:40:00|28681.2|28674.2|28691.2|28684.2|28691.2|28684.2|28666.2|28659.2|167
1615200300000|2021-03-08 10:45:00|28686.2|28679.2|28673.7|28666.7|28696.2|28689.2|28671.2|28664.2|102
1615200600000|2021-03-08 10:50:00|28676.2|28669.2|28701.2|28694.2|28716.2|28709.2|28671.2|28664.2|112
1615200900000|2021-03-08 10:55:00|28703.7|28696.7|28713.7|28706.7|28721.2|28714.2|28701.2|28694.2|63
1615201200000|2021-03-08 11:00:00|28716.2|28709.2|28723.7|28716.7|28741.2|28734.2|28716.2|28709.2|90
1615201500000|2021-03-08 11:05:00|28726.2|28719.2|28741.2|28734.2|28746.2|28739.2|28721.2|28714.2|74
1615201800000|2021-03-08 11:10:00|28746.2|28739.2|28741.2|28734.2|28753.7|28746.7|28736.2|28729.2|102
1615202100000|2021-03-08 11:15:00|28738.7|28731.7|28731.2|28724.2|28746.2|28739.2|28726.2|28719.2|79
1615202400000|2021-03-08 11:20:00|28733.7|28726.7|28741.2|28734.2|28741.2|28734.2|28716.2|28709.2|66
1615202700000|2021-03-08 11:25:00|28738.7|28731.7|28706.2|28699.2|28756.2|28749.2|28706.2|28699.2|99
1615203000000|2021-03-08 11:30:00|28708.7|28701.7|28741.2|28734.2|28751.2|28744.2|28706.2|28699.2|85
1615203300000|2021-03-08 11:35:00|28746.2|28739.2|28756.2|28749.2|28761.2|28754.2|28731.2|28724.2|182
1615203600000|2021-03-08 11:40:00|28753.7|28746.7|28748.7|28741.7|28756.2|28749.2|28736.2|28729.2|191
1615203900000|2021-03-08 11:45:00|28751.2|28744.2|28771.2|28764.2|28781.2|28774.2|28746.2|28739.2|190
1615204200000|2021-03-08 11:50:00|28768.7|28761.7|28773.7|28766.7|28781.2|28774.2|28751.2|28744.2|79
1615204500000|2021-03-08 11:55:00|28776.2|28769.2|28801.2|28794.2|28801.2|28794.2|28761.2|28754.2|126
1615204800000|2021-03-08 12:00:00|28796.2|28789.2|28771.2|28764.2|28811.2|28804.2|28761.2|28754.2|279
1615205100000|2021-03-08 12:05:00|28766.2|28759.2|28796.2|28789.2|28803.7|28796.7|28766.2|28759.2|89
1615205400000|2021-03-08 12:10:00|28793.7|28786.7|28811.2|28804.2|28821.2|28814.2|28791.2|28784.2|203
1615205700000|2021-03-08 12:15:00|28808.7|28801.7|28816.2|28809.2|28826.2|28819.2|28801.2|28794.2|195
1615206000000|2021-03-08 12:20:00|28818.7|28811.7|28801.2|28794.2|28821.2|28814.2|28783.7|28776.7|143
1615206300000|2021-03-08 12:25:00|28798.7|28791.7|28791.2|28784.2|28811.2|28804.2|28791.2|28784.2|158
1615206600000|2021-03-08 12:30:00|28793.7|28786.7|28771.2|28764.2|28798.7|28791.7|28761.2|28754.2|149
1615206900000|2021-03-08 12:35:00|28773.7|28766.7|28763.7|28756.7|28773.7|28766.7|28761.2|28754.2|118
1615207200000|2021-03-08 12:40:00|28761.2|28754.2|28736.2|28729.2|28761.2|28754.2|28731.2|28724.2|225
1615207500000|2021-03-08 12:45:00|28733.7|28726.7|28741.2|28734.2|28751.2|28744.2|28728.7|28721.7|188
1615207800000|2021-03-08 12:50:00|28738.7|28731.7|28758.7|28751.7|28766.2|28759.2|28736.2|28729.2|180
1615208100000|2021-03-08 12:55:00|28756.2|28749.2|28776.2|28769.2|28778.7|28771.7|28756.2|28749.2|57
1615208400000|2021-03-08 13:00:00|28778.7|28771.7|28788.7|28781.7|28788.7|28781.7|28761.2|28754.2|186
1615208700000|2021-03-08 13:05:00|28791.2|28784.2|28788.7|28781.7|28801.2|28794.2|28778.7|28771.7|81
1615209000000|2021-03-08 13:10:00|28791.2|28784.2|28816.2|28809.2|28816.2|28809.2|28778.7|28771.7|327
1615209300000|2021-03-08 13:15:00|28813.7|28806.7|28831.2|28824.2|28833.7|28826.7|28806.2|28799.2|107
1615209600000|2021-03-08 13:20:00|28833.7|28826.7|28836.2|28829.2|28841.2|28834.2|28816.2|28809.2|147
1615209900000|2021-03-08 13:25:00|28831.2|28824.2|28856.2|28849.2|28856.2|28849.2|28831.2|28824.2|456
1615210200000|2021-03-08 13:30:00|28853.7|28846.7|28856.2|28849.2|28866.2|28859.2|28846.2|28839.2|150
1615210500000|2021-03-08 13:35:00|28853.7|28846.7|28836.2|28829.2|28853.7|28846.7|28823.7|28816.7|351
1615210800000|2021-03-08 13:40:00|28838.7|28831.7|28846.2|28839.2|28871.2|28864.2|28831.2|28824.2|257
1615211100000|2021-03-08 13:45:00|28848.7|28841.7|28861.2|28854.2|28866.2|28859.2|28833.7|28826.7|245
1615211400000|2021-03-08 13:50:00|28858.7|28851.7|28891.2|28884.2|28891.2|28884.2|28856.2|28849.2|195
1615211700000|2021-03-08 13:55:00|28888.7|28881.7|28896.2|28889.2|28901.2|28894.2|28871.2|28864.2|106
1615212000000|2021-03-08 14:00:00|28898.7|28891.7|28883.7|28876.7|28908.7|28901.7|28881.2|28874.2|185
1615212300000|2021-03-08 14:05:00|28886.2|28879.2|28888.7|28881.7|28901.2|28894.2|28881.2|28874.2|304
1615212600000|2021-03-08 14:10:00|28886.2|28879.2|28898.7|28891.7|28903.7|28896.7|28876.2|28869.2|99
1615212900000|2021-03-08 14:15:00|28901.2|28894.2|28916.2|28909.2|28916.2|28909.2|28896.2|28889.2|184
1615213200000|2021-03-08 14:20:00|28913.7|28906.7|28901.2|28894.2|28913.7|28906.7|28886.2|28879.2|84
1615213500000|2021-03-08 14:25:00|28906.2|28899.2|28916.2|28909.2|28921.2|28914.2|28906.2|28899.2|62
1615213800000|2021-03-08 14:30:00|28921.2|28914.2|28846.2|28839.2|28921.2|28914.2|28841.2|28834.2|615
1615214100000|2021-03-08 14:35:00|28841.2|28834.2|28946.2|28939.2|28951.2|28944.2|28841.2|28834.2|620
1615214400000|2021-03-08 14:40:00|28951.2|28944.2|28996.2|28989.2|29008.7|29001.7|28948.7|28941.7|1786
1615214700000|2021-03-08 14:45:00|28998.7|28991.7|28976.2|28969.2|29016.2|29009.2|28976.2|28969.2|299
1615215000000|2021-03-08 14:50:00|28971.2|28964.2|28963.7|28956.7|28998.7|28991.7|28926.2|28919.2|603
1615215300000|2021-03-08 14:55:00|28966.2|28959.2|28906.2|28899.2|29001.2|28994.2|28888.7|28881.7|442
1615215600000|2021-03-08 15:00:00|28908.7|28901.7|28908.7|28901.7|28933.7|28926.7|28876.2|28869.2|931
1615215900000|2021-03-08 15:05:00|28906.2|28899.2|28976.2|28969.2|28976.2|28969.2|28901.2|28894.2|299
1615216200000|2021-03-08 15:10:00|28978.7|28971.7|28996.2|28989.2|29001.2|28994.2|28961.2|28954.2|504
1615216500000|2021-03-08 15:15:00|29001.2|28994.2|29016.2|29009.2|29031.2|29024.2|28971.2|28964.2|538
1615216800000|2021-03-08 15:20:00|29013.7|29006.7|28998.7|28991.7|29033.7|29026.7|28981.2|28974.2|965
1615217100000|2021-03-08 15:25:00|28996.2|28989.2|29028.7|29021.7|29046.2|29039.2|28996.2|28989.2|291
1615217400000|2021-03-08 15:30:00|29031.2|29024.2|29068.7|29061.7|29073.7|29066.7|29031.2|29024.2|344
1615217700000|2021-03-08 15:35:00|29066.2|29059.2|29028.7|29021.7|29076.2|29069.2|29018.7|29011.7|371
1615218000000|2021-03-08 15:40:00|29031.2|29024.2|29058.7|29051.7|29068.7|29061.7|29028.7|29021.7|126
1615218300000|2021-03-08 15:45:00|29056.2|29049.2|29036.2|29029.2|29071.2|29064.2|29026.2|29019.2|115
1615218600000|2021-03-08 15:50:00|29038.7|29031.7|29036.2|29029.2|29058.7|29051.7|29028.7|29021.7|125
1615218900000|2021-03-08 15:55:00|29033.7|29026.7|29043.7|29036.7|29076.2|29069.2|29031.2|29024.2|237
1615219200000|2021-03-08 16:00:00|29041.2|29034.2|29048.7|29041.7|29076.2|29069.2|29041.2|29034.2|109
1615219500000|2021-03-08 16:05:00|29051.2|29044.2|29038.7|29031.7|29058.7|29051.7|29026.2|29019.2|101
1615219800000|2021-03-08 16:10:00|29041.2|29034.2|29023.7|29016.7|29041.2|29034.2|29011.2|29004.2|96
1615220100000|2021-03-08 16:15:00|29026.2|29019.2|29028.7|29021.7|29031.2|29024.2|29011.2|29004.2|506
1615220400000|2021-03-08 16:20:00|29026.2|29019.2|29053.7|29046.7|29058.7|29051.7|29026.2|29019.2|332
1615220700000|2021-03-08 16:25:00|29051.2|29044.2|29066.2|29059.2|29071.2|29064.2|29041.2|29034.2|367
1615221000000|2021-03-08 16:30:00|29068.7|29061.7|29033.7|29026.7|29071.2|29064.2|29021.2|29014.2|365
1615221300000|2021-03-08 16:35:00|29036.2|29029.2|29006.2|28999.2|29036.2|29029.2|28996.2|28989.2|195
1615221600000|2021-03-08 16:40:00|29011.2|29004.2|28976.2|28969.2|29021.2|29014.2|28976.2|28969.2|80
1615221900000|2021-03-08 16:45:00|28973.7|28966.7|28996.2|28989.2|29001.2|28994.2|28971.2|28964.2|102
1615222200000|2021-03-08 16:50:00|28993.7|28986.7|28986.2|28979.2|29001.2|28994.2|28976.2|28969.2|102
1615222500000|2021-03-08 16:55:00|28983.7|28976.7|28966.2|28959.2|29006.2|28999.2|28966.2|28959.2|96
1615222800000|2021-03-08 17:00:00|28963.7|28956.7|28966.2|28959.2|28991.2|28984.2|28958.7|28951.7|52
1615223100000|2021-03-08 17:05:00|28963.7|28956.7|28993.7|28986.7|29001.2|28994.2|28956.2|28949.2|58
1615223400000|2021-03-08 17:10:00|28991.2|28984.2|28983.7|28976.7|29001.2|28994.2|28971.2|28964.2|58
1615223700000|2021-03-08 17:15:00|28981.2|28974.2|28986.2|28979.2|29016.2|29009.2|28966.2|28959.2|67
1615224000000|2021-03-08 17:20:00|28991.2|28984.2|29051.2|29044.2|29051.2|29044.2|28988.7|28981.7|91
1615224300000|2021-03-08 17:25:00|29053.7|29046.7|29081.2|29074.2|29081.2|29074.2|29051.2|29044.2|120
1615224600000|2021-03-08 17:30:00|29078.7|29071.7|29086.2|29079.2|29096.2|29089.2|29071.2|29064.2|196
1615224900000|2021-03-08 17:35:00|29088.7|29081.7|29066.2|29059.2|29101.2|29094.2|29066.2|29059.2|145
1615225200000|2021-03-08 17:40:00|29068.7|29061.7|29063.7|29056.7|29086.2|29079.2|29061.2|29054.2|109
1615225500000|2021-03-08 17:45:00|29061.2|29054.2|29093.7|29086.7|29101.2|29094.2|29061.2|29054.2|228
1615225800000|2021-03-08 17:50:00|29091.2|29084.2|29066.2|29059.2|29106.2|29099.2|29063.7|29056.7|198
1615226100000|2021-03-08 17:55:00|29063.7|29056.7|29046.2|29039.2|29071.2|29064.2|29046.2|29039.2|62
1615226400000|2021-03-08 18:00:00|29048.7|29041.7|29053.7|29046.7|29061.2|29054.2|29041.2|29034.2|2381
1615226700000|2021-03-08 18:05:00|29056.2|29049.2|29056.2|29049.2|29066.2|29059.2|29051.2|29044.2|65
1615227000000|2021-03-08 18:10:00|29058.7|29051.7|29061.2|29054.2|29066.2|29059.2|29033.7|29026.7|111
1615227300000|2021-03-08 18:15:00|29058.7|29051.7|29068.7|29061.7|29083.7|29076.7|29058.7|29051.7|74
1615227600000|2021-03-08 18:20:00|29071.2|29064.2|29073.7|29066.7|29076.2|29069.2|29066.2|29059.2|40
1615227900000|2021-03-08 18:25:00|29071.2|29064.2|29081.2|29074.2|29086.2|29079.2|29061.2|29054.2|25
1615228200000|2021-03-08 18:30:00|29078.7|29071.7|29051.2|29044.2|29083.7|29076.7|29046.2|29039.2|34
1615228500000|2021-03-08 18:35:00|29053.7|29046.7|29048.7|29041.7|29066.2|29059.2|29046.2|29039.2|155
1615228800000|2021-03-08 18:40:00|29046.2|29039.2|29026.2|29019.2|29048.7|29041.7|29026.2|29019.2|73
1615229100000|2021-03-08 18:45:00|29023.7|29016.7|28991.2|28984.2|29031.2|29024.2|28986.2|28979.2|381
1615229400000|2021-03-08 18:50:00|28993.7|28986.7|28966.2|28959.2|28993.7|28986.7|28946.2|28939.2|317
1615229700000|2021-03-08 18:55:00|28968.7|28961.7|28931.2|28924.2|28968.7|28961.7|28923.7|28916.7|204
1615230000000|2021-03-08 19:00:00|28926.2|28919.2|28953.7|28946.7|28956.2|28949.2|28921.2|28914.2|98
1615230300000|2021-03-08 19:05:00|28956.2|28949.2|28966.2|28959.2|28983.7|28976.7|28941.2|28934.2|118
1615230600000|2021-03-08 19:10:00|28963.7|28956.7|28983.7|28976.7|28988.7|28981.7|28956.2|28949.2|37
1615230900000|2021-03-08 19:15:00|28986.2|28979.2|28976.2|28969.2|29001.2|28994.2|28961.2|28954.2|110
1615231200000|2021-03-08 19:20:00|28973.7|28966.7|28973.7|28966.7|28983.7|28976.7|28961.2|28954.2|62
1615231500000|2021-03-08 19:25:00|28976.2|28969.2|28993.7|28986.7|29006.2|28999.2|28971.2|28964.2|74
1615231800000|2021-03-08 19:30:00|28991.2|28984.2|28986.2|28979.2|29006.2|28999.2|28981.2|28974.2|61
1615232100000|2021-03-08 19:35:00|28983.7|28976.7|28978.7|28971.7|28996.2|28989.2|28978.7|28971.7|113
1615232400000|2021-03-08 19:40:00|28981.2|28974.2|28936.2|28929.2|28988.7|28981.7|28931.2|28924.2|117
1615232700000|2021-03-08 19:45:00|28933.7|28926.7|28888.7|28881.7|28936.2|28929.2|28883.7|28876.7|345
1615233000000|2021-03-08 19:50:00|28886.2|28879.2|28891.2|28884.2|28898.7|28891.7|28871.2|28864.2|225
1615233300000|2021-03-08 19:55:00|28893.7|28886.7|28901.2|28894.2|28903.7|28896.7|28886.2|28879.2|131
1615233600000|2021-03-08 20:00:00|28898.7|28891.7|28851.2|28844.2|28898.7|28891.7|28846.2|28839.2|245
1615233900000|2021-03-08 20:05:00|28848.7|28841.7|28848.7|28841.7|28866.2|28859.2|28836.2|28829.2|134
1615234200000|2021-03-08 20:10:00|28846.2|28839.2|28861.2|28854.2|28866.2|28859.2|28836.2|28829.2|85
1615234500000|2021-03-08 20:15:00|28858.7|28851.7|28811.2|28804.2|28863.7|28856.7|28796.2|28789.2|155
1615234800000|2021-03-08 20:20:00|28813.7|28806.7|28831.2|28824.2|28851.2|28844.2|28811.2|28804.2|325
1615235100000|2021-03-08 20:25:00|28833.7|28826.7|28823.7|28816.7|28843.7|28836.7|28816.2|28809.2|182
1615235400000|2021-03-08 20:30:00|28826.2|28819.2|28863.7|28856.7|28878.7|28871.7|28823.7|28816.7|67
1615235700000|2021-03-08 20:35:00|28866.2|28859.2|28866.2|28859.2|28878.7|28871.7|28856.2|28849.2|47
1615236000000|2021-03-08 20:40:00|28868.7|28861.7|28868.7|28861.7|28881.2|28874.2|28856.2|28849.2|47
1615236300000|2021-03-08 20:45:00|28866.2|28859.2|28841.2|28834.2|28881.2|28874.2|28828.7|28821.7|110
1615236600000|2021-03-08 20:50:00|28846.2|28839.2|28853.7|28846.7|28871.2|28864.2|28833.7|28826.7|286
1615236900000|2021-03-08 20:55:00|28851.2|28844.2|28833.7|28826.7|28861.2|28854.2|28826.2|28819.2|399
1615237200000|2021-03-08 21:00:00|28831.2|28824.2|28831.2|28824.2|28841.2|28834.2|28821.2|28814.2|138
1615237500000|2021-03-08 21:05:00|28828.7|28821.7|28826.2|28819.2|28841.2|28834.2|28823.7|28816.7|76
1615237800000|2021-03-08 21:10:00|28828.7|28821.7|28860.2|28845.2|28860.2|28849.2|28826.2|28819.2|77
1615238100000|2021-03-08 21:15:00|28857.7|28842.7|28855.2|28840.2|28857.7|28842.7|28855.2|28840.2|22
1615238400000|2021-03-08 21:20:00|28852.7|28837.7|28852.7|28837.7|28852.7|28837.7|28852.7|28837.7|0
1615238700000|2021-03-08 21:25:00|28850.2|28835.2|28855.2|28840.2|28855.2|28840.2|28847.7|28832.7|5
1615239000000|2021-03-08 21:30:00|28857.7|28842.7|28865.2|28850.2|28867.7|28852.7|28855.2|28840.2|17
1615239300000|2021-03-08 21:35:00|28867.7|28852.7|28872.7|28857.7|28872.7|28857.7|28867.7|28852.7|0
1615239600000|2021-03-08 21:40:00|28870.2|28855.2|28865.2|28850.2|28870.2|28855.2|28865.2|28850.2|33
1615239900000|2021-03-08 21:45:00|28862.7|28847.7|28865.2|28850.2|28865.2|28850.2|28857.7|28842.7|47
1615240200000|2021-03-08 21:50:00|28862.7|28847.7|28852.7|28837.7|28862.7|28847.7|28852.7|28837.7|17
1615240500000|2021-03-08 21:55:00|28855.2|28840.2|28864.3|28834.3|28870.2|28855.2|28855.2|28832.6|77
1615240800000|2021-03-08 22:00:00|28865.7|28835.7|28866|28836|28867.6|28837.6|28865.7|28835.7|0
1615241100000|2021-03-08 22:05:00|28866.6|28836.6|28866.7|28836.7|28867.2|28837.2|28864.7|28834.7|0
1615241400000|2021-03-08 22:10:00|28867.2|28837.2|28865.6|28835.6|28868.4|28838.4|28865.6|28835.6|0
1615241700000|2021-03-08 22:15:00|28863.5|28833.5|28866.1|28836.1|28866.1|28836.1|28862.4|28832.4|0
1615242000000|2021-03-08 22:20:00|28866.7|28836.7|28869.3|28839.3|28869.4|28839.4|28866.3|28836.3|0
1615242300000|2021-03-08 22:25:00|28869|28839|28871.7|28841.7|28873|28843|28868.6|28838.6|0
1615242600000|2021-03-08 22:30:00|28870.7|28840.7|28869.3|28839.3|28871.3|28841.3|28866.9|28836.9|0
1615242900000|2021-03-08 22:35:00|28869.1|28839.1|28865|28835|28869.1|28839.1|28864.3|28834.3|0
1615243200000|2021-03-08 22:40:00|28867.4|28837.4|28868.1|28838.1|28868.7|28838.7|28865.6|28835.6|0
1615243500000|2021-03-08 22:45:00|28866.9|28836.9|28865|28835|28869.1|28839.1|28865|28835|0
1615243800000|2021-03-08 22:50:00|28865.5|28835.5|28870.4|28840.4|28870.4|28840.4|28865.5|28835.5|0
1615244100000|2021-03-08 22:55:00|28872.7|28842.7|28872.7|28842.7|28874.8|28844.8|28869.6|28839.6|0
1615244400000|2021-03-08 23:00:00|28878.8|28848.8|28902.7|28887.7|28915.2|28900.2|28870.3|28840.3|113
1615244700000|2021-03-08 23:05:00|28900.2|28885.2|28922.7|28907.7|28925.2|28910.2|28900.2|28885.2|93
1615245000000|2021-03-08 23:10:00|28925.2|28910.2|28927.7|28912.7|28927.7|28912.7|28915.2|28900.2|25
1615245300000|2021-03-08 23:15:00|28925.2|28910.2|28940.2|28925.2|28950.2|28935.2|28925.2|28910.2|54
1615245600000|2021-03-08 23:20:00|28937.7|28922.7|28935.2|28920.2|28940.2|28925.2|28930.2|28915.2|31
1615245900000|2021-03-08 23:25:00|28932.7|28917.7|28940.2|28925.2|28940.2|28925.2|28927.7|28912.7|18
1615246200000|2021-03-08 23:30:00|28937.7|28922.7|28911.2|28904.2|28937.7|28926.7|28903.7|28896.7|37895
1615246500000|2021-03-08 23:35:00|28908.7|28901.7|28951.2|28944.2|28961.2|28954.2|28901.2|28894.2|497
1615246800000|2021-03-08 23:40:00|28956.2|28949.2|28928.7|28921.7|28981.2|28974.2|28926.2|28919.2|536
1615247100000|2021-03-08 23:45:00|28926.2|28919.2|28896.2|28889.2|28943.7|28936.7|28896.2|28889.2|758
1615247400000|2021-03-08 23:50:00|28893.7|28886.7|28821.2|28814.2|28896.2|28889.2|28758.7|28751.7|1020
1615247700000|2021-03-08 23:55:00|28818.7|28811.7|28763.7|28756.7|28853.7|28846.7|28761.2|28754.2|516
1615248000000|2021-03-09 00:00:00|28768.7|28761.7|28701.2|28694.2|28791.2|28784.2|28691.2|28684.2|1582
1615248300000|2021-03-09 00:05:00|28706.2|28699.2|28736.2|28729.2|28743.7|28736.7|28651.2|28644.2|1206
1615248600000|2021-03-09 00:10:00|28738.7|28731.7|28821.2|28814.2|28836.2|28829.2|28726.2|28719.2|1120
1615248900000|2021-03-09 00:15:00|28816.2|28809.2|28741.2|28734.2|28826.2|28819.2|28723.7|28716.7|829
1615249200000|2021-03-09 00:20:00|28746.2|28739.2|28706.2|28699.2|28761.2|28754.2|28691.2|28684.2|595
1615249500000|2021-03-09 00:25:00|28708.7|28701.7|28671.2|28664.2|28731.2|28724.2|28671.2|28664.2|1002
1615249800000|2021-03-09 00:30:00|28673.7|28666.7|28653.7|28646.7|28723.7|28716.7|28651.2|28644.2|593
1615250100000|2021-03-09 00:35:00|28651.2|28644.2|28663.7|28656.7|28676.2|28669.2|28616.2|28609.2|838
1615250400000|2021-03-09 00:40:00|28666.2|28659.2|28716.2|28709.2|28731.2|28724.2|28651.2|28644.2|610
1615250700000|2021-03-09 00:45:00|28718.7|28711.7|28711.2|28704.2|28743.7|28736.7|28686.2|28679.2|867
1615251000000|2021-03-09 00:50:00|28706.2|28699.2|28701.2|28694.2|28721.2|28714.2|28683.7|28676.7|250
1615251300000|2021-03-09 00:55:00|28703.7|28696.7|28698.7|28691.7|28716.2|28709.2|28673.7|28666.7|430
1615251600000|2021-03-09 01:00:00|28701.2|28694.2|28788.7|28781.7|28793.7|28786.7|28678.7|28671.7|689
1615251900000|2021-03-09 01:05:00|28786.2|28779.2|28886.2|28879.2|28913.7|28906.7|28786.2|28779.2|2177
1615252200000|2021-03-09 01:10:00|28881.2|28874.2|28846.2|28839.2|28906.2|28899.2|28843.7|28836.7|1115
1615252500000|2021-03-09 01:15:00|28848.7|28841.7|28818.7|28811.7|28866.2|28859.2|28808.7|28801.7|645
1615252800000|2021-03-09 01:20:00|28816.2|28809.2|28816.2|28809.2|28851.2|28844.2|28803.7|28796.7|653
1615253100000|2021-03-09 01:25:00|28811.2|28804.2|28751.2|28744.2|28826.2|28819.2|28746.2|28739.2|907
1615253400000|2021-03-09 01:30:00|28753.7|28746.7|28696.2|28689.2|28778.7|28771.7|28696.2|28689.2|1158
1615253700000|2021-03-09 01:35:00|28691.2|28684.2|28686.2|28679.2|28733.7|28726.7|28681.2|28674.2|662
1615254000000|2021-03-09 01:40:00|28683.7|28676.7|28658.7|28651.7|28696.2|28689.2|28656.2|28649.2|577
1615254300000|2021-03-09 01:45:00|28656.2|28649.2|28676.2|28669.2|28721.2|28714.2|28656.2|28649.2|520
1615254600000|2021-03-09 01:50:00|28678.7|28671.7|28728.7|28721.7|28736.2|28729.2|28671.2|28664.2|684
1615254900000|2021-03-09 01:55:00|28726.2|28719.2|28686.2|28679.2|28736.2|28729.2|28671.2|28664.2|615
1615255200000|2021-03-09 02:00:00|28683.7|28676.7|28798.7|28791.7|28798.7|28791.7|28681.2|28674.2|822
1615255500000|2021-03-09 02:05:00|28796.2|28789.2|28826.2|28819.2|28841.2|28834.2|28786.2|28779.2|697
1615255800000|2021-03-09 02:10:00|28823.7|28816.7|28838.7|28831.7|28856.2|28849.2|28786.2|28779.2|640
1615256100000|2021-03-09 02:15:00|28841.2|28834.2|28851.2|28844.2|28866.2|28859.2|28821.2|28814.2|678
1615256400000|2021-03-09 02:20:00|28848.7|28841.7|28813.7|28806.7|28856.2|28849.2|28811.2|28804.2|419
1615256700000|2021-03-09 02:25:00|28811.2|28804.2|28811.2|28804.2|28833.7|28826.7|28796.2|28789.2|405
1615257000000|2021-03-09 02:30:00|28813.7|28806.7|28801.2|28794.2|28846.2|28839.2|28776.2|28769.2|497
1615257300000|2021-03-09 02:35:00|28798.7|28791.7|28771.2|28764.2|28803.7|28796.7|28763.7|28756.7|291
1615257600000|2021-03-09 02:40:00|28768.7|28761.7|28781.2|28774.2|28791.2|28784.2|28726.2|28719.2|580
1615257900000|2021-03-09 02:45:00|28778.7|28771.7|28801.2|28794.2|28808.7|28801.7|28756.2|28749.2|242
1615258200000|2021-03-09 02:50:00|28798.7|28791.7|28828.7|28821.7|28831.2|28824.2|28791.2|28784.2|577
1615258500000|2021-03-09 02:55:00|28826.2|28819.2|28848.7|28841.7|28856.2|28849.2|28823.7|28816.7|323
1615258800000|2021-03-09 03:00:00|28846.2|28839.2|28846.2|28839.2|28886.2|28879.2|28841.2|28834.2|1283
1615259100000|2021-03-09 03:05:00|28848.7|28841.7|28886.2|28879.2|28891.2|28884.2|28841.2|28834.2|234
1615259400000|2021-03-09 03:10:00|28888.7|28881.7|28931.2|28924.2|28933.7|28926.7|28886.2|28879.2|293
1615259700000|2021-03-09 03:15:00|28928.7|28921.7|28923.7|28916.7|28946.2|28939.2|28901.2|28894.2|273
1615260000000|2021-03-09 03:20:00|28926.2|28919.2|28921.2|28914.2|28946.2|28939.2|28908.7|28901.7|163
1615260300000|2021-03-09 03:25:00|28923.7|28916.7|28963.7|28956.7|28968.7|28961.7|28923.7|28916.7|282
1615260600000|2021-03-09 03:30:00|28961.2|28954.2|29026.2|29019.2|29031.2|29024.2|28936.2|28929.2|1199
1615260900000|2021-03-09 03:35:00|29028.7|29021.7|29001.2|28994.2|29046.2|29039.2|28996.2|28989.2|524
1615261200000|2021-03-09 03:40:00|29006.2|28999.2|28998.7|28991.7|29036.2|29029.2|28986.2|28979.2|424
1615261500000|2021-03-09 03:45:00|28996.2|28989.2|28991.2|28984.2|29021.2|29014.2|28976.2|28969.2|516
1615261800000|2021-03-09 03:50:00|28988.7|28981.7|28996.2|28989.2|29041.2|29034.2|28988.7|28981.7|391
1615262100000|2021-03-09 03:55:00|29001.2|28994.2|28998.7|28991.7|29016.2|29009.2|28981.2|28974.2|341
1615262400000|2021-03-09 04:00:00|29001.2|28994.2|29061.2|29054.2|29061.2|29054.2|28998.7|28991.7|502
1615262700000|2021-03-09 04:05:00|29058.7|29051.7|29026.2|29019.2|29063.7|29056.7|29026.2|29019.2|648
1615263000000|2021-03-09 04:10:00|29021.2|29014.2|28961.2|28954.2|29033.7|29026.7|28961.2|28954.2|467
1615263300000|2021-03-09 04:15:00|28958.7|28951.7|28928.7|28921.7|28963.7|28956.7|28898.7|28891.7|929
1615263600000|2021-03-09 04:20:00|28931.2|28924.2|28923.7|28916.7|28933.7|28926.7|28901.2|28894.2|558
1615263900000|2021-03-09 04:25:00|28921.2|28914.2|28921.2|28914.2|28923.7|28916.7|28878.7|28871.7|248
1615264200000|2021-03-09 04:30:00|28918.7|28911.7|28948.7|28941.7|28951.2|28944.2|28918.7|28911.7|389
1615264500000|2021-03-09 04:35:00|28951.2|28944.2|28926.2|28919.2|28956.2|28949.2|28926.2|28919.2|141
1615264800000|2021-03-09 04:40:00|28928.7|28921.7|28921.2|28914.2|28943.7|28936.7|28906.2|28899.2|120
1615265100000|2021-03-09 04:45:00|28923.7|28916.7|28933.7|28926.7|28936.2|28929.2|28903.7|28896.7|139
1615265400000|2021-03-09 04:50:00|28931.2|28924.2|28956.2|28949.2|28966.2|28959.2|28928.7|28921.7|1154
1615265700000|2021-03-09 04:55:00|28953.7|28946.7|28978.7|28971.7|28981.2|28974.2|28928.7|28921.7|187
1615266000000|2021-03-09 05:00:00|28981.2|28974.2|28981.2|28974.2|28996.2|28989.2|28961.2|28954.2|345
1615266300000|2021-03-09 05:05:00|28978.7|28971.7|28996.2|28989.2|29016.2|29009.2|28973.7|28966.7|287
1615266600000|2021-03-09 05:10:00|29001.2|28994.2|29021.2|29014.2|29026.2|29019.2|28991.2|28984.2|442
1615266900000|2021-03-09 05:15:00|29023.7|29016.7|28986.2|28979.2|29026.2|29019.2|28986.2|28979.2|2172
1615267200000|2021-03-09 05:20:00|28983.7|28976.7|28986.2|28979.2|28996.2|28989.2|28973.7|28966.7|227
1615267500000|2021-03-09 05:25:00|28988.7|28981.7|29016.2|29009.2|29021.2|29014.2|28971.2|28964.2|551
1615267800000|2021-03-09 05:30:00|29013.7|29006.7|28991.2|28984.2|29036.2|29029.2|28991.2|28984.2|1099
1615268100000|2021-03-09 05:35:00|28988.7|28981.7|29006.2|28999.2|29016.2|29009.2|28971.2|28964.2|1336
1615268400000|2021-03-09 05:40:00|29011.2|29004.2|29001.2|28994.2|29051.2|29044.2|29001.2|28994.2|462
1615268700000|2021-03-09 05:45:00|29006.2|28999.2|29016.2|29009.2|29031.2|29024.2|28998.7|28991.7|374
1615269000000|2021-03-09 05:50:00|29013.7|29006.7|29016.2|29009.2|29036.2|29029.2|28996.2|28989.2|615
1615269300000|2021-03-09 05:55:00|29013.7|29006.7|29021.2|29014.2|29061.2|29054.2|29011.2|29004.2|2448
1615269600000|2021-03-09 06:00:00|29016.2|29009.2|29046.2|29039.2|29051.2|29044.2|29016.2|29009.2|4361
1615269900000|2021-03-09 06:05:00|29043.7|29036.7|29096.2|29089.2|29101.2|29094.2|29031.2|29024.2|1307
1615270200000|2021-03-09 06:10:00|29093.7|29086.7|29076.2|29069.2|29101.2|29094.2|29051.2|29044.2|980
1615270500000|2021-03-09 06:15:00|29073.7|29066.7|29056.2|29049.2|29078.7|29071.7|29056.2|29049.2|657
1615270800000|2021-03-09 06:20:00|29058.7|29051.7|29041.2|29034.2|29061.2|29054.2|29036.2|29029.2|429
1615271100000|2021-03-09 06:25:00|29036.2|29029.2|29018.7|29011.7|29038.7|29031.7|29011.2|29004.2|134
1615271400000|2021-03-09 06:30:00|29016.2|29009.2|29028.7|29021.7|29041.2|29034.2|29016.2|29009.2|97
1615271700000|2021-03-09 06:35:00|29026.2|29019.2|29033.7|29026.7|29041.2|29034.2|29026.2|29019.2|48
1615272000000|2021-03-09 06:40:00|29031.2|29024.2|29016.2|29009.2|29031.2|29024.2|29016.2|29009.2|229
1615272300000|2021-03-09 06:45:00|29011.2|29004.2|29011.2|29004.2|29021.2|29014.2|29011.2|29004.2|72
1615272600000|2021-03-09 06:50:00|29006.2|28999.2|29016.2|29009.2|29016.2|29009.2|28996.2|28989.2|213
1615272900000|2021-03-09 06:55:00|29013.7|29006.7|29001.2|28994.2|29021.2|29014.2|29001.2|28994.2|169
1615273200000|2021-03-09 07:00:00|29006.2|28999.2|28973.7|28966.7|29011.2|29004.2|28971.2|28964.2|302
1615273500000|2021-03-09 07:05:00|28971.2|28964.2|28978.7|28971.7|28988.7|28981.7|28966.2|28959.2|41
1615273800000|2021-03-09 07:10:00|28976.2|28969.2|28998.7|28991.7|29001.2|28994.2|28976.2|28969.2|65
1615274100000|2021-03-09 07:15:00|28996.2|28989.2|28988.7|28981.7|28996.2|28989.2|28976.2|28969.2|116
1615274400000|2021-03-09 07:20:00|28991.2|28984.2|28998.7|28991.7|29001.2|28994.2|28976.2|28969.2|74
1615274700000|2021-03-09 07:25:00|29001.2|28994.2|29011.2|29004.2|29021.2|29014.2|29001.2|28994.2|111
1615275000000|2021-03-09 07:30:00|29013.7|29006.7|28981.2|28974.2|29013.7|29006.7|28968.7|28961.7|181
1615275300000|2021-03-09 07:35:00|28983.7|28976.7|28971.2|28964.2|29001.2|28994.2|28971.2|28964.2|97
1615275600000|2021-03-09 07:40:00|28966.2|28959.2|28951.2|28944.2|28968.7|28961.7|28946.2|28939.2|137
1615275900000|2021-03-09 07:45:00|28946.2|28939.2|28938.7|28931.7|28956.2|28949.2|28931.2|28924.2|157
1615276200000|2021-03-09 07:50:00|28941.2|28934.2|28958.7|28951.7|28973.7|28966.7|28938.7|28931.7|176
1615276500000|2021-03-09 07:55:00|28956.2|28949.2|29001.2|28994.2|29003.7|28996.7|28951.2|28944.2|107
1615276800000|2021-03-09 08:00:00|28998.7|28991.7|28988.7|28981.7|29016.2|29009.2|28968.7|28961.7|163
1615277100000|2021-03-09 08:05:00|28986.2|28979.2|29011.2|29004.2|29011.2|29004.2|28973.7|28966.7|250
1615277400000|2021-03-09 08:10:00|29016.2|29009.2|29016.2|29009.2|29021.2|29014.2|29001.2|28994.2|171
1615277700000|2021-03-09 08:15:00|29011.2|29004.2|29011.2|29004.2|29013.7|29006.7|28983.7|28976.7|161
1615278000000|2021-03-09 08:20:00|29008.7|29001.7|29041.2|29034.2|29043.7|29036.7|28996.2|28989.2|125
1615278300000|2021-03-09 08:25:00|29043.7|29036.7|29056.2|29049.2|29061.2|29054.2|29036.2|29029.2|160
1615278600000|2021-03-09 08:30:00|29053.7|29046.7|29056.2|29049.2|29071.2|29064.2|29048.7|29041.7|136
1615278900000|2021-03-09 08:35:00|29053.7|29046.7|29038.7|29031.7|29056.2|29049.2|29023.7|29016.7|100
1615279200000|2021-03-09 08:40:00|29036.2|29029.2|29026.2|29019.2|29046.2|29039.2|29021.2|29014.2|54
1615279500000|2021-03-09 08:45:00|29023.7|29016.7|29021.2|29014.2|29036.2|29029.2|29016.2|29009.2|130
1615279800000|2021-03-09 08:50:00|29023.7|29016.7|29031.2|29024.2|29041.2|29034.2|29021.2|29014.2|266
1615280100000|2021-03-09 08:55:00|29028.7|29021.7|29041.2|29034.2|29053.7|29046.7|29026.2|29019.2|82
1615280400000|2021-03-09 09:00:00|29043.7|29036.7|29066.2|29059.2|29066.2|29059.2|29033.7|29026.7|147
1615280700000|2021-03-09 09:05:00|29063.7|29056.7|29066.2|29059.2|29091.2|29084.2|29063.7|29056.7|192
1615281000000|2021-03-09 09:10:00|29071.2|29064.2|29078.7|29071.7|29086.2|29079.2|29068.7|29061.7|471
1615281300000|2021-03-09 09:15:00|29076.2|29069.2|29081.2|29074.2|29088.7|29081.7|29071.2|29064.2|147
1615281600000|2021-03-09 09:20:00|29083.7|29076.7|29091.2|29084.2|29101.2|29094.2|29081.2|29074.2|102
1615281900000|2021-03-09 09:25:00|29093.7|29086.7|29096.2|29089.2|29106.2|29099.2|29093.7|29086.7|169
1615282200000|2021-03-09 09:30:00|29101.2|29094.2|29101.2|29094.2|29106.2|29099.2|29096.2|29089.2|130
1615282500000|2021-03-09 09:35:00|29106.2|29099.2|29146.2|29139.2|29146.2|29139.2|29103.7|29096.7|210
1615282800000|2021-03-09 09:40:00|29143.7|29136.7|29156.2|29149.2|29166.2|29159.2|29143.7|29136.7|162
1615283100000|2021-03-09 09:45:00|29153.7|29146.7|29136.2|29129.2|29156.2|29149.2|29133.7|29126.7|63
1615283400000|2021-03-09 09:50:00|29138.7|29131.7|29126.2|29119.2|29151.2|29144.2|29126.2|29119.2|188
1615283700000|2021-03-09 09:55:00|29131.2|29124.2|29133.7|29126.7|29141.2|29134.2|29126.2|29119.2|123
1615284000000|2021-03-09 10:00:00|29131.2|29124.2|29176.2|29169.2|29191.2|29184.2|29131.2|29124.2|319
1615284300000|2021-03-09 10:05:00|29173.7|29166.7|29186.2|29179.2|29196.2|29189.2|29173.7|29166.7|82
1615284600000|2021-03-09 10:10:00|29191.2|29184.2|29163.7|29156.7|29191.2|29184.2|29156.2|29149.2|149
1615284900000|2021-03-09 10:15:00|29166.2|29159.2|29156.2|29149.2|29166.2|29159.2|29151.2|29144.2|116
1615285200000|2021-03-09 10:20:00|29158.7|29151.7|29166.2|29159.2|29171.2|29164.2|29148.7|29141.7|80
1615285500000|2021-03-09 10:25:00|29163.7|29156.7|29156.2|29149.2|29166.2|29159.2|29146.2|29139.2|47
1615285800000|2021-03-09 10:30:00|29158.7|29151.7|29181.2|29174.2|29181.2|29174.2|29158.7|29151.7|62
1615286100000|2021-03-09 10:35:00|29176.2|29169.2|29201.2|29194.2|29211.2|29204.2|29173.7|29166.7|139
1615286400000|2021-03-09 10:40:00|29203.7|29196.7|29163.7|29156.7|29203.7|29196.7|29161.2|29154.2|456
1615286700000|2021-03-09 10:45:00|29161.2|29154.2|29138.7|29131.7|29163.7|29156.7|29128.7|29121.7|132
1615287000000|2021-03-09 10:50:00|29136.2|29129.2|29156.2|29149.2|29158.7|29151.7|29136.2|29129.2|149
1615287300000|2021-03-09 10:55:00|29153.7|29146.7|29156.2|29149.2|29161.2|29154.2|29136.2|29129.2|168
1615287600000|2021-03-09 11:00:00|29151.2|29144.2|29166.2|29159.2|29166.2|29159.2|29151.2|29144.2|50
1615287900000|2021-03-09 11:05:00|29168.7|29161.7|29196.2|29189.2|29203.7|29196.7|29163.7|29156.7|85
1615288200000|2021-03-09 11:10:00|29193.7|29186.7|29171.2|29164.2|29211.2|29204.2|29171.2|29164.2|117
1615288500000|2021-03-09 11:15:00|29173.7|29166.7|29181.2|29174.2|29186.2|29179.2|29163.7|29156.7|50
1615288800000|2021-03-09 11:20:00|29178.7|29171.7|29191.2|29184.2|29196.2|29189.2|29178.7|29171.7|54
1615289100000|2021-03-09 11:25:00|29193.7|29186.7|29206.2|29199.2|29206.2|29199.2|29181.2|29174.2|139
1615289400000|2021-03-09 11:30:00|29203.7|29196.7|29191.2|29184.2|29223.7|29216.7|29186.2|29179.2|70
1615289700000|2021-03-09 11:35:00|29188.7|29181.7|29196.2|29189.2|29201.2|29194.2|29186.2|29179.2|49
1615290000000|2021-03-09 11:40:00|29193.7|29186.7|29193.7|29186.7|29201.2|29194.2|29186.2|29179.2|121
1615290300000|2021-03-09 11:45:00|29196.2|29189.2|29208.7|29201.7|29231.2|29224.2|29196.2|29189.2|158
1615290600000|2021-03-09 11:50:00|29211.2|29204.2|29196.2|29189.2|29211.2|29204.2|29193.7|29186.7|20
1615290900000|2021-03-09 11:55:00|29198.7|29191.7|29183.7|29176.7|29201.2|29194.2|29181.2|29174.2|81
1615291200000|2021-03-09 12:00:00|29186.2|29179.2|29176.2|29169.2|29186.2|29179.2|29166.2|29159.2|90
1615291500000|2021-03-09 12:05:00|29178.7|29171.7|29188.7|29181.7|29191.2|29184.2|29171.2|29164.2|58
1615291800000|2021-03-09 12:10:00|29186.2|29179.2|29196.2|29189.2|29201.2|29194.2|29186.2|29179.2|48
1615292100000|2021-03-09 12:15:00|29193.7|29186.7|29163.7|29156.7|29196.2|29189.2|29161.2|29154.2|60
1615292400000|2021-03-09 12:20:00|29166.2|29159.2|29166.2|29159.2|29171.2|29164.2|29158.7|29151.7|84
1615292700000|2021-03-09 12:25:00|29161.2|29154.2|29161.2|29154.2|29166.2|29159.2|29151.2|29144.2|69
1615293000000|2021-03-09 12:30:00|29158.7|29151.7|29156.2|29149.2|29171.2|29164.2|29151.2|29144.2|58
1615293300000|2021-03-09 12:35:00|29153.7|29146.7|29136.2|29129.2|29161.2|29154.2|29136.2|29129.2|64
1615293600000|2021-03-09 12:40:00|29121.2|29114.2|29148.7|29141.7|29151.2|29144.2|29121.2|29114.2|203
1615293900000|2021-03-09 12:45:00|29146.2|29139.2|29136.2|29129.2|29161.2|29154.2|29136.2|29129.2|60
1615294200000|2021-03-09 12:50:00|29138.7|29131.7|29151.2|29144.2|29156.2|29149.2|29138.7|29131.7|120
1615294500000|2021-03-09 12:55:00|29153.7|29146.7|29156.2|29149.2|29161.2|29154.2|29151.2|29144.2|36
1615294800000|2021-03-09 13:00:00|29158.7|29151.7|29166.2|29159.2|29171.2|29164.2|29158.7|29151.7|61
1615295100000|2021-03-09 13:05:00|29171.2|29164.2|29176.2|29169.2|29176.2|29169.2|29166.2|29159.2|66
1615295400000|2021-03-09 13:10:00|29178.7|29171.7|29193.7|29186.7|29201.2|29194.2|29176.2|29169.2|182
1615295700000|2021-03-09 13:15:00|29196.2|29189.2|29166.2|29159.2|29196.2|29189.2|29166.2|29159.2|128
1615296000000|2021-03-09 13:20:00|29163.7|29156.7|29171.2|29164.2|29171.2|29164.2|29151.2|29144.2|78
1615296300000|2021-03-09 13:25:00|29168.7|29161.7|29166.2|29159.2|29176.2|29169.2|29161.2|29154.2|44
1615296600000|2021-03-09 13:30:00|29163.7|29156.7|29158.7|29151.7|29173.7|29166.7|29151.2|29144.2|70
1615296900000|2021-03-09 13:35:00|29156.2|29149.2|29156.2|29149.2|29161.2|29154.2|29141.2|29134.2|255
1615297200000|2021-03-09 13:40:00|29158.7|29151.7|29163.7|29156.7|29171.2|29164.2|29156.2|29149.2|34
1615297500000|2021-03-09 13:45:00|29161.2|29154.2|29166.2|29159.2|29168.7|29161.7|29151.2|29144.2|40
1615297800000|2021-03-09 13:50:00|29161.2|29154.2|29171.2|29164.2|29173.7|29166.7|29161.2|29154.2|49
1615298100000|2021-03-09 13:55:00|29173.7|29166.7|29178.7|29171.7|29186.2|29179.2|29171.2|29164.2|122
1615298400000|2021-03-09 14:00:00|29181.2|29174.2|29196.2|29189.2|29198.7|29191.7|29176.2|29169.2|136
1615298700000|2021-03-09 14:05:00|29193.7|29186.7|29176.2|29169.2|29196.2|29189.2|29176.2|29169.2|511
1615299000000|2021-03-09 14:10:00|29173.7|29166.7|29171.2|29164.2|29176.2|29169.2|29166.2|29159.2|84
1615299300000|2021-03-09 14:15:00|29176.2|29169.2|29151.2|29144.2|29176.2|29169.2|29143.7|29136.7|185
1615299600000|2021-03-09 14:20:00|29148.7|29141.7|29131.2|29124.2|29151.2|29144.2|29131.2|29124.2|88
1615299900000|2021-03-09 14:25:00|29136.2|29129.2|29146.2|29139.2|29151.2|29144.2|29136.2|29129.2|128
1615300200000|2021-03-09 14:30:00|29151.2|29144.2|29161.2|29154.2|29166.2|29159.2|29126.2|29119.2|486
1615300500000|2021-03-09 14:35:00|29166.2|29159.2|29156.2|29149.2|29181.2|29174.2|29151.2|29144.2|1087
1615300800000|2021-03-09 14:40:00|29158.7|29151.7|29141.2|29134.2|29158.7|29151.7|29091.2|29084.2|514
1615301100000|2021-03-09 14:45:00|29146.2|29139.2|29176.2|29169.2|29191.2|29184.2|29136.2|29129.2|391
1615301400000|2021-03-09 14:50:00|29171.2|29164.2|29186.2|29179.2|29186.2|29179.2|29148.7|29141.7|386
1615301700000|2021-03-09 14:55:00|29191.2|29184.2|29186.2|29179.2|29206.2|29199.2|29186.2|29179.2|487
1615302000000|2021-03-09 15:00:00|29188.7|29181.7|29196.2|29189.2|29211.2|29204.2|29163.7|29156.7|227
1615302300000|2021-03-09 15:05:00|29198.7|29191.7|29216.2|29209.2|29231.2|29224.2|29198.7|29191.7|873
1615302600000|2021-03-09 15:10:00|29213.7|29206.7|29191.2|29184.2|29226.2|29219.2|29191.2|29184.2|227
1615302900000|2021-03-09 15:15:00|29196.2|29189.2|29221.2|29214.2|29221.2|29214.2|29196.2|29189.2|162
1615303200000|2021-03-09 15:20:00|29226.2|29219.2|29221.2|29214.2|29246.2|29239.2|29208.7|29201.7|511
1615303500000|2021-03-09 15:25:00|29226.2|29219.2|29241.2|29234.2|29246.2|29239.2|29226.2|29219.2|161
1615303800000|2021-03-09 15:30:00|29243.7|29236.7|29238.7|29231.7|29248.7|29241.7|29226.2|29219.2|182
1615304100000|2021-03-09 15:35:00|29236.2|29229.2|29241.2|29234.2|29251.2|29244.2|29231.2|29224.2|102
1615304400000|2021-03-09 15:40:00|29236.2|29229.2|29241.2|29234.2|29251.2|29244.2|29226.2|29219.2|221
1615304700000|2021-03-09 15:45:00|29243.7|29236.7|29231.2|29224.2|29251.2|29244.2|29221.2|29214.2|296
1615305000000|2021-03-09 15:50:00|29233.7|29226.7|29226.2|29219.2|29251.2|29244.2|29221.2|29214.2|111
1615305300000|2021-03-09 15:55:00|29223.7|29216.7|29231.2|29224.2|29241.2|29234.2|29218.7|29211.7|299
1615305600000|2021-03-09 16:00:00|29233.7|29226.7|29253.7|29246.7|29258.7|29251.7|29213.7|29206.7|971
1615305900000|2021-03-09 16:05:00|29251.2|29244.2|29231.2|29224.2|29256.2|29249.2|29231.2|29224.2|176
1615306200000|2021-03-09 16:10:00|29233.7|29226.7|29226.2|29219.2|29236.2|29229.2|29211.2|29204.2|282
1615306500000|2021-03-09 16:15:00|29231.2|29224.2|29228.7|29221.7|29236.2|29229.2|29221.2|29214.2|157
1615306800000|2021-03-09 16:20:00|29231.2|29224.2|29223.7|29216.7|29236.2|29229.2|29216.2|29209.2|147
1615307100000|2021-03-09 16:25:00|29221.2|29214.2|29201.2|29194.2|29231.2|29224.2|29201.2|29194.2|470
1615307400000|2021-03-09 16:30:00|29206.2|29199.2|29201.2|29194.2|29216.2|29209.2|29193.7|29186.7|358
1615307700000|2021-03-09 16:35:00|29203.7|29196.7|29216.2|29209.2|29218.7|29211.7|29196.2|29189.2|121
1615308000000|2021-03-09 16:40:00|29213.7|29206.7|29221.2|29214.2|29238.7|29231.7|29213.7|29206.7|103
1615308300000|2021-03-09 16:45:00|29223.7|29216.7|29226.2|29219.2|29226.2|29219.2|29211.2|29204.2|91
1615308600000|2021-03-09 16:50:00|29223.7|29216.7|29228.7|29221.7|29236.2|29229.2|29221.2|29214.2|60
1615308900000|2021-03-09 16:55:00|29231.2|29224.2|29243.7|29236.7|29248.7|29241.7|29231.2|29224.2|108
1615309200000|2021-03-09 17:00:00|29246.2|29239.2|29238.7|29231.7|29251.2|29244.2|29236.2|29229.2|151
1615309500000|2021-03-09 17:05:00|29241.2|29234.2|29251.2|29244.2|29251.2|29244.2|29236.2|29229.2|89
1615309800000|2021-03-09 17:10:00|29253.7|29246.7|29256.2|29249.2|29261.2|29254.2|29251.2|29244.2|153
1615310100000|2021-03-09 17:15:00|29251.2|29244.2|29246.2|29239.2|29256.2|29249.2|29241.2|29234.2|87
1615310400000|2021-03-09 17:20:00|29243.7|29236.7|29253.7|29246.7|29258.7|29251.7|29231.2|29224.2|80
1615310700000|2021-03-09 17:25:00|29251.2|29244.2|29261.2|29254.2|29266.2|29259.2|29251.2|29244.2|126
1615311000000|2021-03-09 17:30:00|29263.7|29256.7|29271.2|29264.2|29276.2|29269.2|29256.2|29249.2|62
1615311300000|2021-03-09 17:35:00|29276.2|29269.2|29281.2|29274.2|29281.2|29274.2|29271.2|29264.2|42
1615311600000|2021-03-09 17:40:00|29278.7|29271.7|29266.2|29259.2|29281.2|29274.2|29266.2|29259.2|52
1615311900000|2021-03-09 17:45:00|29261.2|29254.2|29251.2|29244.2|29266.2|29259.2|29251.2|29244.2|83
1615312200000|2021-03-09 17:50:00|29248.7|29241.7|29246.2|29239.2|29256.2|29249.2|29241.2|29234.2|145
1615312500000|2021-03-09 17:55:00|29251.2|29244.2|29246.2|29239.2|29251.2|29244.2|29236.2|29229.2|161
1615312800000|2021-03-09 18:00:00|29248.7|29241.7|29276.2|29269.2|29281.2|29274.2|29248.7|29241.7|123
1615313100000|2021-03-09 18:05:00|29271.2|29264.2|29273.7|29266.7|29276.2|29269.2|29266.2|29259.2|164
1615313400000|2021-03-09 18:10:00|29276.2|29269.2|29271.2|29264.2|29278.7|29271.7|29266.2|29259.2|106
1615313700000|2021-03-09 18:15:00|29273.7|29266.7|29258.7|29251.7|29276.2|29269.2|29246.2|29239.2|106
1615314000000|2021-03-09 18:20:00|29261.2|29254.2|29266.2|29259.2|29276.2|29269.2|29256.2|29249.2|119
1615314300000|2021-03-09 18:25:00|29263.7|29256.7|29261.2|29254.2|29268.7|29261.7|29256.2|29249.2|77
1615314600000|2021-03-09 18:30:00|29263.7|29256.7|29266.2|29259.2|29271.2|29264.2|29256.2|29249.2|90
1615314900000|2021-03-09 18:35:00|29263.7|29256.7|29276.2|29269.2|29276.2|29269.2|29261.2|29254.2|78
1615315200000|2021-03-09 18:40:00|29271.2|29264.2|29281.2|29274.2|29288.7|29281.7|29271.2|29264.2|232
1615315500000|2021-03-09 18:45:00|29276.2|29269.2|29281.2|29274.2|29286.2|29279.2|29273.7|29266.7|70
1615315800000|2021-03-09 18:50:00|29278.7|29271.7|29271.2|29264.2|29281.2|29274.2|29268.7|29261.7|58
1615316100000|2021-03-09 18:55:00|29268.7|29261.7|29276.2|29269.2|29281.2|29274.2|29268.7|29261.7|133
1615316400000|2021-03-09 19:00:00|29281.2|29274.2|29283.7|29276.7|29288.7|29281.7|29276.2|29269.2|41
1615316700000|2021-03-09 19:05:00|29286.2|29279.2|29271.2|29264.2|29286.2|29279.2|29266.2|29259.2|65
1615317000000|2021-03-09 19:10:00|29268.7|29261.7|29271.2|29264.2|29271.2|29264.2|29261.2|29254.2|40
1615317300000|2021-03-09 19:15:00|29268.7|29261.7|29248.7|29241.7|29268.7|29261.7|29246.2|29239.2|38
1615317600000|2021-03-09 19:20:00|29246.2|29239.2|29236.2|29229.2|29258.7|29251.7|29236.2|29229.2|24
1615317900000|2021-03-09 19:25:00|29238.7|29231.7|29241.2|29234.2|29246.2|29239.2|29236.2|29229.2|88
1615318200000|2021-03-09 19:30:00|29246.2|29239.2|29266.2|29259.2|29266.2|29259.2|29246.2|29239.2|256
1615318500000|2021-03-09 19:35:00|29268.7|29261.7|29276.2|29269.2|29278.7|29271.7|29266.2|29259.2|48
1615318800000|2021-03-09 19:40:00|29278.7|29271.7|29281.2|29274.2|29286.2|29279.2|29276.2|29269.2|93
1615319100000|2021-03-09 19:45:00|29276.2|29269.2|29266.2|29259.2|29278.7|29271.7|29266.2|29259.2|39
1615319400000|2021-03-09 19:50:00|29271.2|29264.2|29261.2|29254.2|29276.2|29269.2|29256.2|29249.2|42
1615319700000|2021-03-09 19:55:00|29263.7|29256.7|29251.2|29244.2|29266.2|29259.2|29246.2|29239.2|50
1615320000000|2021-03-09 20:00:00|29256.2|29249.2|29261.2|29254.2|29266.2|29259.2|29251.2|29244.2|98
1615320300000|2021-03-09 20:05:00|29258.7|29251.7|29266.2|29259.2|29271.2|29264.2|29256.2|29249.2|282
1615320600000|2021-03-09 20:10:00|29263.7|29256.7|29276.2|29269.2|29281.2|29274.2|29261.2|29254.2|87
1615320900000|2021-03-09 20:15:00|29271.2|29264.2|29271.2|29264.2|29281.2|29274.2|29266.2|29259.2|178
1615321200000|2021-03-09 20:20:00|29266.2|29259.2|29266.2|29259.2|29276.2|29269.2|29261.2|29254.2|122
1615321500000|2021-03-09 20:25:00|29268.7|29261.7|29266.2|29259.2|29271.2|29264.2|29261.2|29254.2|146
1615321800000|2021-03-09 20:30:00|29261.2|29254.2|29263.7|29256.7|29266.2|29259.2|29256.2|29249.2|298
1615322100000|2021-03-09 20:35:00|29261.2|29254.2|29253.7|29246.7|29266.2|29259.2|29236.2|29229.2|201
1615322400000|2021-03-09 20:40:00|29251.2|29244.2|29236.2|29229.2|29256.2|29249.2|29231.2|29224.2|230
1615322700000|2021-03-09 20:45:00|29233.7|29226.7|29226.2|29219.2|29243.7|29236.7|29221.2|29214.2|144
1615323000000|2021-03-09 20:50:00|29223.7|29216.7|29233.7|29226.7|29233.7|29226.7|29208.7|29201.7|324
1615323300000|2021-03-09 20:55:00|29231.2|29224.2|29218.7|29211.7|29231.2|29224.2|29211.2|29204.2|306
1615323600000|2021-03-09 21:00:00|29216.2|29209.2|29216.2|29209.2|29223.7|29216.7|29206.2|29199.2|118
1615323900000|2021-03-09 21:05:00|29213.7|29206.7|29201.2|29194.2|29221.2|29214.2|29201.2|29194.2|67
1615324200000|2021-03-09 21:10:00|29203.7|29196.7|29205.2|29190.2|29205.2|29196.7|29201.2|29190.2|11
1615324500000|2021-03-09 21:15:00|29210.2|29195.2|29210.2|29195.2|29210.2|29195.2|29210.2|29195.2|33
1615324800000|2021-03-09 21:20:00|29207.7|29192.7|29197.7|29182.7|29210.2|29195.2|29192.7|29177.7|108
1615325100000|2021-03-09 21:25:00|29195.2|29180.2|29197.7|29182.7|29197.7|29182.7|29195.2|29180.2|5
1615325400000|2021-03-09 21:30:00|29200.2|29185.2|29210.2|29195.2|29210.2|29195.2|29197.7|29182.7|18
1615325700000|2021-03-09 21:35:00|29207.7|29192.7|29207.7|29192.7|29210.2|29195.2|29207.7|29192.7|20
1615326000000|2021-03-09 21:40:00|||||||||6
1615326300000|2021-03-09 21:45:00|29210.2|29195.2|29187.7|29172.7|29210.2|29195.2|29180.2|29165.2|85
1615326600000|2021-03-09 21:50:00|29190.2|29175.2|29192.7|29177.7|29192.7|29177.7|29185.2|29170.2|80
1615326900000|2021-03-09 21:55:00|29195.2|29180.2|29211.9|29181.9|29216.5|29197.7|29192.7|29177.7|101
1615327200000|2021-03-09 22:00:00|29211.5|29181.5|29210.1|29180.1|29212.1|29182.1|29208.9|29178.9|0
1615327500000|2021-03-09 22:05:00|29209.7|29179.7|29208.2|29178.2|29211.1|29181.1|29207.6|29177.6|0
1615327800000|2021-03-09 22:10:00|29207.6|29177.6|29207.6|29177.6|29210|29180|29207.3|29177.3|0
1615328100000|2021-03-09 22:15:00|29208.8|29178.8|29210|29180|29210.8|29180.8|29208.8|29178.8|0
1615328400000|2021-03-09 22:20:00|29210.4|29180.4|29220.9|29190.9|29220.9|29190.9|29210|29180|0
1615328700000|2021-03-09 22:25:00|29221.5|29191.5|29224.7|29194.7|29226.7|29196.7|29221.5|29191.5|0
1615329000000|2021-03-09 22:30:00|29224.9|29194.9|29226.3|29196.3|29228|29198|29221.6|29191.6|0
1615329300000|2021-03-09 22:35:00|29225.9|29195.9|29224.5|29194.5|29227.4|29197.4|29221.5|29191.5|0
1615329600000|2021-03-09 22:40:00|29222.6|29192.6|29222|29192|29224.3|29194.3|29220.7|29190.7|0
1615329900000|2021-03-09 22:45:00|29222.4|29192.4|29224.3|29194.3|29224.8|29194.8|29222.4|29192.4|0
1615330200000|2021-03-09 22:50:00|29224.5|29194.5|29226|29196|29227.4|29197.4|29223.9|29193.9|0
1615330500000|2021-03-09 22:55:00|29226.3|29196.3|29227.6|29197.6|29228.2|29198.2|29225.1|29195.1|0
1615330800000|2021-03-09 23:00:00|29227.8|29197.8|29247.7|29232.7|29292.7|29277.7|29217.7|29194.8|26
1615331100000|2021-03-09 23:05:00|29245.2|29230.2|29245.2|29230.2|29247.7|29232.7|29235.2|29220.2|39
1615331400000|2021-03-09 23:10:00|29247.7|29232.7|29257.7|29242.7|29260.2|29245.2|29245.2|29230.2|22
1615331700000|2021-03-09 23:15:00|29260.2|29245.2|29260.2|29245.2|29265.2|29250.2|29255.2|29240.2|30
1615332000000|2021-03-09 23:20:00|29262.7|29247.7|29270.2|29255.2|29275.2|29260.2|29262.7|29247.7|29
1615332300000|2021-03-09 23:25:00|29267.7|29252.7|29270.2|29255.2|29270.2|29255.2|29265.2|29250.2|13
1615332600000|2021-03-09 23:30:00|29265.2|29250.2|29236.2|29229.2|29275.2|29264.2|29216.2|29209.2|23211
1615332900000|2021-03-09 23:35:00|29241.2|29234.2|29251.2|29244.2|29256.2|29249.2|29236.2|29229.2|136
1615333200000|2021-03-09 23:40:00|29253.7|29246.7|29243.7|29236.7|29266.2|29259.2|29243.7|29236.7|187
1615333500000|2021-03-09 23:45:00|29241.2|29234.2|29211.2|29204.2|29246.2|29239.2|29211.2|29204.2|329
1615333800000|2021-03-09 23:50:00|29206.2|29199.2|29188.7|29181.7|29236.2|29229.2|29178.7|29171.7|226
1615334100000|2021-03-09 23:55:00|29186.2|29179.2|29191.2|29184.2|29223.7|29216.7|29166.2|29159.2|390
1615334400000|2021-03-10 00:00:00|29198.7|29191.7|29183.7|29176.7|29198.7|29191.7|29126.2|29119.2|1136
1615334700000|2021-03-10 00:05:00|29186.2|29179.2|29163.7|29156.7|29248.7|29241.7|29163.7|29156.7|1150
1615335000000|2021-03-10 00:10:00|29166.2|29159.2|29121.2|29114.2|29168.7|29161.7|29113.7|29106.7|1248
1615335300000|2021-03-10 00:15:00|29116.2|29109.2|29126.2|29119.2|29141.2|29134.2|29086.2|29079.2|693
1615335600000|2021-03-10 00:20:00|29121.2|29114.2|29101.2|29094.2|29126.2|29119.2|29086.2|29079.2|452
1615335900000|2021-03-10 00:25:00|29098.7|29091.7|29083.7|29076.7|29111.2|29104.2|29068.7|29061.7|435
1615336200000|2021-03-10 00:30:00|29086.2|29079.2|29021.2|29014.2|29091.2|29084.2|28986.2|28979.2|1230
1615336500000|2021-03-10 00:35:00|29018.7|29011.7|29033.7|29026.7|29038.7|29031.7|28981.2|28974.2|419
1615336800000|2021-03-10 00:40:00|29036.2|29029.2|29006.2|28999.2|29046.2|29039.2|29006.2|28999.2|250
1615337100000|2021-03-10 00:45:00|29003.7|28996.7|29031.2|29024.2|29046.2|29039.2|28983.7|28976.7|275
1615337400000|2021-03-10 00:50:00|29026.2|29019.2|29018.7|29011.7|29031.2|29024.2|29006.2|28999.2|210
1615337700000|2021-03-10 00:55:00|29021.2|29014.2|28983.7|28976.7|29031.2|29024.2|28981.2|28974.2|283
1615338000000|2021-03-10 01:00:00|28981.2|28974.2|29031.2|29024.2|29031.2|29024.2|28966.2|28959.2|362
1615338300000|2021-03-10 01:05:00|29033.7|29026.7|29051.2|29044.2|29076.2|29069.2|29033.7|29026.7|485
1615338600000|2021-03-10 01:10:00|29048.7|29041.7|29081.2|29074.2|29086.2|29079.2|29036.2|29029.2|177
1615338900000|2021-03-10 01:15:00|29083.7|29076.7|29066.2|29059.2|29096.2|29089.2|29061.2|29054.2|471
1615339200000|2021-03-10 01:20:00|29068.7|29061.7|29051.2|29044.2|29088.7|29081.7|29051.2|29044.2|413
1615339500000|2021-03-10 01:25:00|29048.7|29041.7|29076.2|29069.2|29076.2|29069.2|29046.2|29039.2|159
1615339800000|2021-03-10 01:30:00|29073.7|29066.7|29013.7|29006.7|29073.7|29066.7|29013.7|29006.7|482
1615340100000|2021-03-10 01:35:00|29016.2|29009.2|29008.7|29001.7|29026.2|29019.2|28996.2|28989.2|298
1615340400000|2021-03-10 01:40:00|29011.2|29004.2|29021.2|29014.2|29041.2|29034.2|29006.2|28999.2|283
1615340700000|2021-03-10 01:45:00|29016.2|29009.2|29061.2|29054.2|29066.2|29059.2|28996.2|28989.2|248
1615341000000|2021-03-10 01:50:00|29063.7|29056.7|29026.2|29019.2|29066.2|29059.2|29023.7|29016.7|736
1615341300000|2021-03-10 01:55:00|29023.7|29016.7|29033.7|29026.7|29051.2|29044.2|29021.2|29014.2|249
1615341600000|2021-03-10 02:00:00|29031.2|29024.2|29036.2|29029.2|29056.2|29049.2|29026.2|29019.2|210
1615341900000|2021-03-10 02:05:00|29038.7|29031.7|29021.2|29014.2|29046.2|29039.2|29001.2|28994.2|432
1615342200000|2021-03-10 02:10:00|29018.7|29011.7|29031.2|29024.2|29056.2|29049.2|29016.2|29009.2|213
1615342500000|2021-03-10 02:15:00|29028.7|29021.7|29021.2|29014.2|29041.2|29034.2|29011.2|29004.2|175
1615342800000|2021-03-10 02:20:00|29016.2|29009.2|29028.7|29021.7|29046.2|29039.2|29016.2|29009.2|168
1615343100000|2021-03-10 02:25:00|29026.2|29019.2|29046.2|29039.2|29056.2|29049.2|29021.2|29014.2|161
1615343400000|2021-03-10 02:30:00|29043.7|29036.7|29056.2|29049.2|29061.2|29054.2|29026.2|29019.2|185
1615343700000|2021-03-10 02:35:00|29053.7|29046.7|29031.2|29024.2|29056.2|29049.2|29026.2|29019.2|107
1615344000000|2021-03-10 02:40:00|29026.2|29019.2|29066.2|29059.2|29071.2|29064.2|29026.2|29019.2|156
1615344300000|2021-03-10 02:45:00|29063.7|29056.7|29106.2|29099.2|29106.2|29099.2|29061.2|29054.2|372
1615344600000|2021-03-10 02:50:00|29103.7|29096.7|29116.2|29109.2|29126.2|29119.2|29096.2|29089.2|169
1615344900000|2021-03-10 02:55:00|29113.7|29106.7|29118.7|29111.7|29136.2|29129.2|29113.7|29106.7|181
1615345200000|2021-03-10 03:00:00|29116.2|29109.2|29126.2|29119.2|29141.2|29134.2|29116.2|29109.2|131
1615345500000|2021-03-10 03:05:00|29128.7|29121.7|29121.2|29114.2|29136.2|29129.2|29116.2|29109.2|98
1615345800000|2021-03-10 03:10:00|29123.7|29116.7|29138.7|29131.7|29146.2|29139.2|29113.7|29106.7|296
1615346100000|2021-03-10 03:15:00|29136.2|29129.2|29106.2|29099.2|29141.2|29134.2|29106.2|29099.2|104
1615346400000|2021-03-10 03:20:00|29111.2|29104.2|29118.7|29111.7|29126.2|29119.2|29106.2|29099.2|428
1615346700000|2021-03-10 03:25:00|29116.2|29109.2|29091.2|29084.2|29121.2|29114.2|29083.7|29076.7|207
1615347000000|2021-03-10 03:30:00|29088.7|29081.7|29078.7|29071.7|29101.2|29094.2|29063.7|29056.7|970
1615347300000|2021-03-10 03:35:00|29076.2|29069.2|29068.7|29061.7|29096.2|29089.2|29066.2|29059.2|325
1615347600000|2021-03-10 03:40:00|29066.2|29059.2|29066.2|29059.2|29091.2|29084.2|29063.7|29056.7|161
1615347900000|2021-03-10 03:45:00|29071.2|29064.2|29056.2|29049.2|29081.2|29074.2|29053.7|29046.7|190
1615348200000|2021-03-10 03:50:00|29053.7|29046.7|29041.2|29034.2|29066.2|29059.2|29038.7|29031.7|210
1615348500000|2021-03-10 03:55:00|29038.7|29031.7|29036.2|29029.2|29051.2|29044.2|29031.2|29024.2|137
1615348800000|2021-03-10 04:00:00|29041.2|29034.2|29016.2|29009.2|29041.2|29034.2|29008.7|29001.7|463
1615349100000|2021-03-10 04:05:00|29013.7|29006.7|28991.2|28984.2|29021.2|29014.2|28986.2|28979.2|630
1615349400000|2021-03-10 04:10:00|28988.7|28981.7|29031.2|29024.2|29041.2|29034.2|28983.7|28976.7|496
1615349700000|2021-03-10 04:15:00|29026.2|29019.2|29048.7|29041.7|29051.2|29044.2|29023.7|29016.7|195
1615350000000|2021-03-10 04:20:00|29046.2|29039.2|29051.2|29044.2|29056.2|29049.2|29036.2|29029.2|108
1615350300000|2021-03-10 04:25:00|29053.7|29046.7|29031.2|29024.2|29053.7|29046.7|29026.2|29019.2|90
1615350600000|2021-03-10 04:30:00|29033.7|29026.7|29076.2|29069.2|29086.2|29079.2|29026.2|29019.2|225
1615350900000|2021-03-10 04:35:00|29078.7|29071.7|29111.2|29104.2|29111.2|29104.2|29076.2|29069.2|201
1615351200000|2021-03-10 04:40:00|29106.2|29099.2|29141.2|29134.2|29141.2|29134.2|29106.2|29099.2|461
1615351500000|2021-03-10 04:45:00|29143.7|29136.7|29111.2|29104.2|29148.7|29141.7|29106.2|29099.2|223
1615351800000|2021-03-10 04:50:00|29108.7|29101.7|29076.2|29069.2|29121.2|29114.2|29073.7|29066.7|218
1615352100000|2021-03-10 04:55:00|29078.7|29071.7|29066.2|29059.2|29081.2|29074.2|29061.2|29054.2|116
1615352400000|2021-03-10 05:00:00|29063.7|29056.7|29031.2|29024.2|29078.7|29071.7|29026.2|29019.2|276
1615352700000|2021-03-10 05:05:00|29026.2|29019.2|29001.2|28994.2|29026.2|29019.2|28998.7|28991.7|218
1615353000000|2021-03-10 05:10:00|29006.2|28999.2|29011.2|29004.2|29011.2|29004.2|28981.2|28974.2|369
1615353300000|2021-03-10 05:15:00|29008.7|29001.7|29026.2|29019.2|29036.2|29029.2|29001.2|28994.2|161
1615353600000|2021-03-10 05:20:00|29021.2|29014.2|29036.2|29029.2|29046.2|29039.2|29016.2|29009.2|124
1615353900000|2021-03-10 05:25:00|29033.7|29026.7|29036.2|29029.2|29041.2|29034.2|29026.2|29019.2|184
1615354200000|2021-03-10 05:30:00|29038.7|29031.7|29033.7|29026.7|29073.7|29066.7|29031.2|29024.2|203
1615354500000|2021-03-10 05:35:00|29036.2|29029.2|29071.2|29064.2|29078.7|29071.7|29031.2|29024.2|579
1615354800000|2021-03-10 05:40:00|29073.7|29066.7|29046.2|29039.2|29086.2|29079.2|29046.2|29039.2|201
1615355100000|2021-03-10 05:45:00|29048.7|29041.7|29051.2|29044.2|29086.2|29079.2|29048.7|29041.7|193
1615355400000|2021-03-10 05:50:00|29048.7|29041.7|29051.2|29044.2|29056.2|29049.2|29036.2|29029.2|195
1615355700000|2021-03-10 05:55:00|29048.7|29041.7|29041.2|29034.2|29076.2|29069.2|29041.2|29034.2|2293
1615356000000|2021-03-10 06:00:00|29038.7|29031.7|29073.7|29066.7|29081.2|29074.2|29033.7|29026.7|567
1615356300000|2021-03-10 06:05:00|29076.2|29069.2|29051.2|29044.2|29086.2|29079.2|29048.7|29041.7|450
1615356600000|2021-03-10 06:10:00|29056.2|29049.2|28998.7|28991.7|29066.2|29059.2|28996.2|28989.2|312
1615356900000|2021-03-10 06:15:00|29001.2|28994.2|29006.2|28999.2|29028.7|29021.7|28996.2|28989.2|146
1615357200000|2021-03-10 06:20:00|29003.7|28996.7|28998.7|28991.7|29013.7|29006.7|28991.2|28984.2|219
1615357500000|2021-03-10 06:25:00|29001.2|28994.2|28996.2|28989.2|29006.2|28999.2|28993.7|28986.7|124
1615357800000|2021-03-10 06:30:00|28998.7|28991.7|28993.7|28986.7|29011.2|29004.2|28993.7|28986.7|38
1615358100000|2021-03-10 06:35:00|28996.2|28989.2|28998.7|28991.7|29003.7|28996.7|28993.7|28986.7|4
1615358400000|2021-03-10 06:40:00|29001.2|28994.2|29016.2|29009.2|29016.2|29009.2|28998.7|28991.7|11
1615358700000|2021-03-10 06:45:00|29011.2|29004.2|28998.7|28991.7|29011.2|29004.2|28996.2|28989.2|30
1615359000000|2021-03-10 06:50:00|29001.2|28994.2|29006.2|28999.2|29006.2|28999.2|28998.7|28991.7|2
1615359300000|2021-03-10 06:55:00|29008.7|29001.7|29006.2|28999.2|29011.2|29004.2|29003.7|28996.7|11
1615359600000|2021-03-10 07:00:00|29003.7|28996.7|29013.7|29006.7|29013.7|29006.7|28991.2|28984.2|52
1615359900000|2021-03-10 07:05:00|29016.2|29009.2|29021.2|29014.2|29026.2|29019.2|29006.2|28999.2|53
1615360200000|2021-03-10 07:10:00|29018.7|29011.7|29018.7|29011.7|29026.2|29019.2|29013.7|29006.7|56
1615360500000|2021-03-10 07:15:00|29021.2|29014.2|29016.2|29009.2|29028.7|29021.7|29013.7|29006.7|31
1615360800000|2021-03-10 07:20:00|29018.7|29011.7|29018.7|29011.7|29018.7|29011.7|29011.2|29004.2|16
1615361100000|2021-03-10 07:25:00|29021.2|29014.2|29023.7|29016.7|29033.7|29026.7|29021.2|29014.2|41
1615361400000|2021-03-10 07:30:00|29026.2|29019.2|29026.2|29019.2|29031.2|29024.2|29011.2|29004.2|70
1615361700000|2021-03-10 07:35:00|29023.7|29016.7|29013.7|29006.7|29026.2|29019.2|29006.2|28999.2|64
1615362000000|2021-03-10 07:40:00|29016.2|29009.2|29016.2|29009.2|29021.2|29014.2|29001.2|28994.2|51
1615362300000|2021-03-10 07:45:00|29013.7|29006.7|29028.7|29021.7|29028.7|29021.7|29011.2|29004.2|39
1615362600000|2021-03-10 07:50:00|29026.2|29019.2|29016.2|29009.2|29028.7|29021.7|29013.7|29006.7|1
1615362900000|2021-03-10 07:55:00|29013.7|29006.7|29013.7|29006.7|29021.2|29014.2|29003.7|28996.7|17
1615363200000|2021-03-10 08:00:00|29011.2|29004.2|29011.2|29004.2|29018.7|29011.7|28996.2|28989.2|396
1615363500000|2021-03-10 08:05:00|29008.7|29001.7|29031.2|29024.2|29036.2|29029.2|28981.2|28974.2|361
1615363800000|2021-03-10 08:10:00|29033.7|29026.7|29056.2|29049.2|29058.7|29051.7|29026.2|29019.2|63
1615364100000|2021-03-10 08:15:00|29053.7|29046.7|29063.7|29056.7|29071.2|29064.2|29053.7|29046.7|52
1615364400000|2021-03-10 08:20:00|29066.2|29059.2|29066.2|29059.2|29066.2|29059.2|29041.2|29034.2|108
1615364700000|2021-03-10 08:25:00|29061.2|29054.2|29048.7|29041.7|29061.2|29054.2|29043.7|29036.7|27
1615365000000|2021-03-10 08:30:00|29046.2|29039.2|29066.2|29059.2|29066.2|29059.2|29046.2|29039.2|13
1615365300000|2021-03-10 08:35:00|29068.7|29061.7|29076.2|29069.2|29076.2|29069.2|29063.7|29056.7|66
1615365600000|2021-03-10 08:40:00|29073.7|29066.7|29096.2|29089.2|29096.2|29089.2|29071.2|29064.2|220
1615365900000|2021-03-10 08:45:00|29093.7|29086.7|29091.2|29084.2|29096.2|29089.2|29076.2|29069.2|206
1615366200000|2021-03-10 08:50:00|29093.7|29086.7|29096.2|29089.2|29096.2|29089.2|29086.2|29079.2|59
1615366500000|2021-03-10 08:55:00|29091.2|29084.2|29101.2|29094.2|29106.2|29099.2|29088.7|29081.7|13
1615366800000|2021-03-10 09:00:00|29103.7|29096.7|29083.7|29076.7|29106.2|29099.2|29081.2|29074.2|85
1615367100000|2021-03-10 09:05:00|29086.2|29079.2|29111.2|29104.2|29113.7|29106.7|29083.7|29076.7|45
1615367400000|2021-03-10 09:10:00|29108.7|29101.7|29116.2|29109.2|29116.2|29109.2|29093.7|29086.7|32
1615367700000|2021-03-10 09:15:00|29118.7|29111.7|29106.2|29099.2|29121.2|29114.2|29103.7|29096.7|23
1615368000000|2021-03-10 09:20:00|29101.2|29094.2|29101.2|29094.2|29108.7|29101.7|29096.2|29089.2|39
1615368300000|2021-03-10 09:25:00|29103.7|29096.7|29093.7|29086.7|29106.2|29099.2|29091.2|29084.2|34
1615368600000|2021-03-10 09:30:00|29096.2|29089.2|29093.7|29086.7|29101.2|29094.2|29091.2|29084.2|17
1615368900000|2021-03-10 09:35:00|29091.2|29084.2|29108.7|29101.7|29116.2|29109.2|29091.2|29084.2|46
1615369200000|2021-03-10 09:40:00|29106.2|29099.2|29106.2|29099.2|29111.2|29104.2|29096.2|29089.2|9
1615369500000|2021-03-10 09:45:00|29103.7|29096.7|29101.2|29094.2|29106.2|29099.2|29091.2|29084.2|35
1615369800000|2021-03-10 09:50:00|29103.7|29096.7|29116.2|29109.2|29116.2|29109.2|29096.2|29089.2|70
1615370100000|2021-03-10 09:55:00|29113.7|29106.7|29113.7|29106.7|29121.2|29114.2|29108.7|29101.7|89
1615370400000|2021-03-10 10:00:00|29111.2|29104.2|29116.2|29109.2|29116.2|29109.2|29106.2|29099.2|39
1615370700000|2021-03-10 10:05:00|29111.2|29104.2|29116.2|29109.2|29121.2|29114.2|29111.2|29104.2|5
1615371000000|2021-03-10 10:10:00|29118.7|29111.7|29113.7|29106.7|29121.2|29114.2|29111.2|29104.2|14
1615371300000|2021-03-10 10:15:00|29116.2|29109.2|29126.2|29119.2|29126.2|29119.2|29111.2|29104.2|23
1615371600000|2021-03-10 10:20:00|29128.7|29121.7|29126.2|29119.2|29131.2|29124.2|29126.2|29119.2|10
1615371900000|2021-03-10 10:25:00|29123.7|29116.7|29106.2|29099.2|29126.2|29119.2|29106.2|29099.2|65
1615372200000|2021-03-10 10:30:00|29103.7|29096.7|29096.2|29089.2|29106.2|29099.2|29091.2|29084.2|26
1615372500000|2021-03-10 10:35:00|29098.7|29091.7|29101.2|29094.2|29106.2|29099.2|29096.2|29089.2|23
1615372800000|2021-03-10 10:40:00|29098.7|29091.7|29096.2|29089.2|29103.7|29096.7|29096.2|29089.2|23
1615373100000|2021-03-10 10:45:00|29098.7|29091.7|29091.2|29084.2|29106.2|29099.2|29088.7|29081.7|958
1615373400000|2021-03-10 10:50:00|29088.7|29081.7|29076.2|29069.2|29091.2|29084.2|29071.2|29064.2|30
1615373700000|2021-03-10 10:55:00|29078.7|29071.7|29076.2|29069.2|29081.2|29074.2|29071.2|29064.2|16
1615374000000|2021-03-10 11:00:00|29073.7|29066.7|29076.2|29069.2|29076.2|29069.2|29058.7|29051.7|73
1615374300000|2021-03-10 11:05:00|29073.7|29066.7|29091.2|29084.2|29091.2|29084.2|29073.7|29066.7|34
1615374600000|2021-03-10 11:10:00|29088.7|29081.7|29098.7|29091.7|29101.2|29094.2|29086.2|29079.2|42
1615374900000|2021-03-10 11:15:00|29096.2|29089.2|29086.2|29079.2|29101.2|29094.2|29086.2|29079.2|177
1615375200000|2021-03-10 11:20:00|29083.7|29076.7|29073.7|29066.7|29086.2|29079.2|29071.2|29064.2|21
1615375500000|2021-03-10 11:25:00|29071.2|29064.2|29048.7|29041.7|29071.2|29064.2|29041.2|29034.2|73
1615375800000|2021-03-10 11:30:00|29051.2|29044.2|29043.7|29036.7|29058.7|29051.7|29043.7|29036.7|83
1615376100000|2021-03-10 11:35:00|29041.2|29034.2|29061.2|29054.2|29061.2|29054.2|29041.2|29034.2|8
1615376400000|2021-03-10 11:40:00|29063.7|29056.7|29051.2|29044.2|29066.2|29059.2|29046.2|29039.2|16
1615376700000|2021-03-10 11:45:00|29048.7|29041.7|29046.2|29039.2|29056.2|29049.2|29046.2|29039.2|32
1615377000000|2021-03-10 11:50:00|29051.2|29044.2|29063.7|29056.7|29066.2|29059.2|29046.2|29039.2|41
1615377300000|2021-03-10 11:55:00|29066.2|29059.2|29086.2|29079.2|29086.2|29079.2|29061.2|29054.2|51
1615377600000|2021-03-10 12:00:00|29083.7|29076.7|29083.7|29076.7|29086.2|29079.2|29073.7|29066.7|38
1615377900000|2021-03-10 12:05:00|29081.2|29074.2|29068.7|29061.7|29086.2|29079.2|29068.7|29061.7|49
1615378200000|2021-03-10 12:10:00|29071.2|29064.2|29081.2|29074.2|29081.2|29074.2|29068.7|29061.7|25
1615378500000|2021-03-10 12:15:00|29083.7|29076.7|29096.2|29089.2|29101.2|29094.2|29083.7|29076.7|74
1615378800000|2021-03-10 12:20:00|29098.7|29091.7|29106.2|29099.2|29108.7|29101.7|29096.2|29089.2|15
1615379100000|2021-03-10 12:25:00|29101.2|29094.2|29101.2|29094.2|29111.2|29104.2|29098.7|29091.7|22
1615379400000|2021-03-10 12:30:00|29098.7|29091.7|29093.7|29086.7|29101.2|29094.2|29091.2|29084.2|74
1615379700000|2021-03-10 12:35:00|29096.2|29089.2|29091.2|29084.2|29098.7|29091.7|29086.2|29079.2|108
1615380000000|2021-03-10 12:40:00|29086.2|29079.2|29081.2|29074.2|29093.7|29086.7|29081.2|29074.2|32
1615380300000|2021-03-10 12:45:00|29083.7|29076.7|29086.2|29079.2|29086.2|29079.2|29076.2|29069.2|35
1615380600000|2021-03-10 12:50:00|29083.7|29076.7|29086.2|29079.2|29091.2|29084.2|29081.2|29074.2|163
1615380900000|2021-03-10 12:55:00|29088.7|29081.7|29086.2|29079.2|29091.2|29084.2|29071.2|29064.2|97
1615381200000|2021-03-10 13:00:00|29083.7|29076.7|29081.2|29074.2|29093.7|29086.7|29076.2|29069.2|53
1615381500000|2021-03-10 13:05:00|29086.2|29079.2|29056.2|29049.2|29086.2|29079.2|29046.2|29039.2|74
1615381800000|2021-03-10 13:10:00|29053.7|29046.7|29056.2|29049.2|29058.7|29051.7|29041.2|29034.2|40
1615382100000|2021-03-10 13:15:00|29058.7|29051.7|29056.2|29049.2|29061.2|29054.2|29051.2|29044.2|12
1615382400000|2021-03-10 13:20:00|29053.7|29046.7|29058.7|29051.7|29061.2|29054.2|29046.2|29039.2|21
1615382700000|2021-03-10 13:25:00|29061.2|29054.2|29063.7|29056.7|29068.7|29061.7|29056.2|29049.2|10
1615383000000|2021-03-10 13:30:00|29073.7|29066.7|29138.7|29131.7|29148.7|29141.7|29068.7|29061.7|249
1615383300000|2021-03-10 13:35:00|29141.2|29134.2|29101.2|29094.2|29141.2|29134.2|29081.2|29074.2|312
1615383600000|2021-03-10 13:40:00|29098.7|29091.7|29108.7|29101.7|29111.2|29104.2|29091.2|29084.2|182
1615383900000|2021-03-10 13:45:00|29106.2|29099.2|29118.7|29111.7|29126.2|29119.2|29106.2|29099.2|70
1615384200000|2021-03-10 13:50:00|29121.2|29114.2|29131.2|29124.2|29141.2|29134.2|29113.7|29106.7|58
1615384500000|2021-03-10 13:55:00|29128.7|29121.7|29141.2|29134.2|29146.2|29139.2|29118.7|29111.7|33
1615384800000|2021-03-10 14:00:00|29143.7|29136.7|29141.2|29134.2|29146.2|29139.2|29121.2|29114.2|44
1615385100000|2021-03-10 14:05:00|29143.7|29136.7|29146.2|29139.2|29151.2|29144.2|29141.2|29134.2|75
1615385400000|2021-03-10 14:10:00|29148.7|29141.7|29148.7|29141.7|29151.2|29144.2|29141.2|29134.2|51
1615385700000|2021-03-10 14:15:00|29146.2|29139.2|29141.2|29134.2|29146.2|29139.2|29136.2|29129.2|54
1615386000000|2021-03-10 14:20:00|29138.7|29131.7|29141.2|29134.2|29141.2|29134.2|29131.2|29124.2|151
1615386300000|2021-03-10 14:25:00|29136.2|29129.2|29136.2|29129.2|29146.2|29139.2|29131.2|29124.2|52
1615386600000|2021-03-10 14:30:00|29138.7|29131.7|29133.7|29126.7|29151.2|29144.2|29111.2|29104.2|281
1615386900000|2021-03-10 14:35:00|29136.2|29129.2|29126.2|29119.2|29146.2|29139.2|29121.2|29114.2|99
1615387200000|2021-03-10 14:40:00|29123.7|29116.7|29146.2|29139.2|29151.2|29144.2|29116.2|29109.2|188
1615387500000|2021-03-10 14:45:00|29151.2|29144.2|29156.2|29149.2|29161.2|29154.2|29141.2|29134.2|289
1615387800000|2021-03-10 14:50:00|29161.2|29154.2|29191.2|29184.2|29191.2|29184.2|29156.2|29149.2|192
1615388100000|2021-03-10 14:55:00|29196.2|29189.2|29171.2|29164.2|29201.2|29194.2|29166.2|29159.2|348
1615388400000|2021-03-10 15:00:00|29173.7|29166.7|29191.2|29184.2|29196.2|29189.2|29168.7|29161.7|191
1615388700000|2021-03-10 15:05:00|29188.7|29181.7|29186.2|29179.2|29206.2|29199.2|29181.2|29174.2|170
1615389000000|2021-03-10 15:10:00|29181.2|29174.2|29156.2|29149.2|29206.2|29199.2|29151.2|29144.2|296
1615389300000|2021-03-10 15:15:00|29158.7|29151.7|29166.2|29159.2|29176.2|29169.2|29153.7|29146.7|118
1615389600000|2021-03-10 15:20:00|29163.7|29156.7|29121.2|29114.2|29173.7|29166.7|29116.2|29109.2|110
1615389900000|2021-03-10 15:25:00|29116.2|29109.2|29081.2|29074.2|29121.2|29114.2|29081.2|29074.2|74
1615390200000|2021-03-10 15:30:00|29086.2|29079.2|29136.2|29129.2|29136.2|29129.2|29086.2|29079.2|147
1615390500000|2021-03-10 15:35:00|29131.2|29124.2|29096.2|29089.2|29136.2|29129.2|29093.7|29086.7|91
1615390800000|2021-03-10 15:40:00|29101.2|29094.2|29128.7|29121.7|29131.2|29124.2|29088.7|29081.7|184
1615391100000|2021-03-10 15:45:00|29131.2|29124.2|29151.2|29144.2|29151.2|29144.2|29126.2|29119.2|78
1615391400000|2021-03-10 15:50:00|29148.7|29141.7|29141.2|29134.2|29148.7|29141.7|29111.2|29104.2|142
1615391700000|2021-03-10 15:55:00|29143.7|29136.7|29148.7|29141.7|29161.2|29154.2|29133.7|29126.7|71
1615392000000|2021-03-10 16:00:00|29151.2|29144.2|29163.7|29156.7|29178.7|29171.7|29141.2|29134.2|86
1615392300000|2021-03-10 16:05:00|29161.2|29154.2|29151.2|29144.2|29171.2|29164.2|29151.2|29144.2|51
1615392600000|2021-03-10 16:10:00|29153.7|29146.7|29171.2|29164.2|29176.2|29169.2|29151.2|29144.2|39
1615392900000|2021-03-10 16:15:00|29173.7|29166.7|29156.2|29149.2|29176.2|29169.2|29146.2|29139.2|30
1615393200000|2021-03-10 16:20:00|29158.7|29151.7|29136.2|29129.2|29161.2|29154.2|29126.2|29119.2|115
1615393500000|2021-03-10 16:25:00|29138.7|29131.7|29158.7|29151.7|29166.2|29159.2|29136.2|29129.2|304
1615393800000|2021-03-10 16:30:00|29156.2|29149.2|29148.7|29141.7|29163.7|29156.7|29138.7|29131.7|345
1615394100000|2021-03-10 16:35:00|29146.2|29139.2|29148.7|29141.7|29151.2|29144.2|29136.2|29129.2|36
1615394400000|2021-03-10 16:40:00|29151.2|29144.2|29111.2|29104.2|29153.7|29146.7|29106.2|29099.2|118
1615394700000|2021-03-10 16:45:00|29113.7|29106.7|29143.7|29136.7|29146.2|29139.2|29111.2|29104.2|435
1615395000000|2021-03-10 16:50:00|29146.2|29139.2|29176.2|29169.2|29176.2|29169.2|29143.7|29136.7|350
1615395300000|2021-03-10 16:55:00|29181.2|29174.2|29186.2|29179.2|29201.2|29194.2|29178.7|29171.7|363
1615395600000|2021-03-10 17:00:00|29183.7|29176.7|29181.2|29174.2|29186.2|29179.2|29168.7|29161.7|195
1615395900000|2021-03-10 17:05:00|29178.7|29171.7|29171.2|29164.2|29186.2|29179.2|29163.7|29156.7|69
1615396200000|2021-03-10 17:10:00|29176.2|29169.2|29181.2|29174.2|29191.2|29184.2|29173.7|29166.7|37
1615396500000|2021-03-10 17:15:00|29178.7|29171.7|29173.7|29166.7|29196.2|29189.2|29166.2|29159.2|453
1615396800000|2021-03-10 17:20:00|29176.2|29169.2|29176.2|29169.2|29181.2|29174.2|29168.7|29161.7|67
1615397100000|2021-03-10 17:25:00|29181.2|29174.2|29161.2|29154.2|29181.2|29174.2|29151.2|29144.2|74
1615397400000|2021-03-10 17:30:00|29163.7|29156.7|29171.2|29164.2|29176.2|29169.2|29153.7|29146.7|95
1615397700000|2021-03-10 17:35:00|29173.7|29166.7|29141.2|29134.2|29176.2|29169.2|29138.7|29131.7|50
1615398000000|2021-03-10 17:40:00|29143.7|29136.7|29156.2|29149.2|29161.2|29154.2|29141.2|29134.2|58
1615398300000|2021-03-10 17:45:00|29158.7|29151.7|29183.7|29176.7|29191.2|29184.2|29156.2|29149.2|70
1615398600000|2021-03-10 17:50:00|29186.2|29179.2|29181.2|29174.2|29191.2|29184.2|29178.7|29171.7|76
1615398900000|2021-03-10 17:55:00|29183.7|29176.7|29183.7|29176.7|29191.2|29184.2|29168.7|29161.7|13
1615399200000|2021-03-10 18:00:00|29186.2|29179.2|29176.2|29169.2|29193.7|29186.7|29121.2|29114.2|156
1615399500000|2021-03-10 18:05:00|29171.2|29164.2|29196.2|29189.2|29196.2|29189.2|29146.2|29139.2|103
1615399800000|2021-03-10 18:10:00|29198.7|29191.7|29176.2|29169.2|29198.7|29191.7|29171.2|29164.2|60
1615400100000|2021-03-10 18:15:00|29178.7|29171.7|29171.2|29164.2|29181.2|29174.2|29141.2|29134.2|46
1615400400000|2021-03-10 18:20:00|29173.7|29166.7|29176.2|29169.2|29191.2|29184.2|29171.2|29164.2|470
1615400700000|2021-03-10 18:25:00|29173.7|29166.7|29191.2|29184.2|29191.2|29184.2|29166.2|29159.2|7
1615401000000|2021-03-10 18:30:00|29193.7|29186.7|29166.2|29159.2|29193.7|29186.7|29156.2|29149.2|45
1615401300000|2021-03-10 18:35:00|29163.7|29156.7|29151.2|29144.2|29176.2|29169.2|29136.2|29129.2|26
1615401600000|2021-03-10 18:40:00|29153.7|29146.7|29151.2|29144.2|29168.7|29161.7|29141.2|29134.2|46
1615401900000|2021-03-10 18:45:00|29148.7|29141.7|29121.2|29114.2|29148.7|29141.7|29096.2|29089.2|217
1615402200000|2021-03-10 18:50:00|29123.7|29116.7|29133.7|29126.7|29141.2|29134.2|29108.7|29101.7|102
1615402500000|2021-03-10 18:55:00|29136.2|29129.2|29138.7|29131.7|29151.2|29144.2|29133.7|29126.7|129
1615402800000|2021-03-10 19:00:00|29136.2|29129.2|29153.7|29146.7|29156.2|29149.2|29126.2|29119.2|104
1615403100000|2021-03-10 19:05:00|29151.2|29144.2|29161.2|29154.2|29171.2|29164.2|29148.7|29141.7|111
1615403400000|2021-03-10 19:10:00|29163.7|29156.7|29166.2|29159.2|29171.2|29164.2|29153.7|29146.7|147
1615403700000|2021-03-10 19:15:00|29163.7|29156.7|29171.2|29164.2|29171.2|29164.2|29161.2|29154.2|9
1615404000000|2021-03-10 19:20:00|29166.2|29159.2|29151.2|29144.2|29171.2|29164.2|29146.2|29139.2|168
1615404300000|2021-03-10 19:25:00|29148.7|29141.7|29166.2|29159.2|29171.2|29164.2|29146.2|29139.2|42
1615404600000|2021-03-10 19:30:00|29168.7|29161.7|29176.2|29169.2|29178.7|29171.7|29161.2|29154.2|35
1615404900000|2021-03-10 19:35:00|29178.7|29171.7|29176.2|29169.2|29181.2|29174.2|29173.7|29166.7|47
1615405200000|2021-03-10 19:40:00|29173.7|29166.7|29173.7|29166.7|29176.2|29169.2|29168.7|29161.7|15
1615405500000|2021-03-10 19:45:00|29171.2|29164.2|29188.7|29181.7|29193.7|29186.7|29166.2|29159.2|36
1615405800000|2021-03-10 19:50:00|29191.2|29184.2|29181.2|29174.2|29196.2|29189.2|29181.2|29174.2|68
1615406100000|2021-03-10 19:55:00|29183.7|29176.7|29161.2|29154.2|29183.7|29176.7|29161.2|29154.2|79
1615406400000|2021-03-10 20:00:00|29156.2|29149.2|29136.2|29129.2|29166.2|29159.2|29133.7|29126.7|127
1615406700000|2021-03-10 20:05:00|29138.7|29131.7|29156.2|29149.2|29156.2|29149.2|29133.7|29126.7|38
1615407000000|2021-03-10 20:10:00|29153.7|29146.7|29161.2|29154.2|29161.2|29154.2|29151.2|29144.2|44
1615407300000|2021-03-10 20:15:00|29163.7|29156.7|29186.2|29179.2|29191.2|29184.2|29161.2|29154.2|44
1615407600000|2021-03-10 20:20:00|29188.7|29181.7|29196.2|29189.2|29196.2|29189.2|29183.7|29176.7|61
1615407900000|2021-03-10 20:25:00|29191.2|29184.2|29171.2|29164.2|29191.2|29184.2|29166.2|29159.2|84
1615408200000|2021-03-10 20:30:00|29173.7|29166.7|29146.2|29139.2|29176.2|29169.2|29141.2|29134.2|63
1615408500000|2021-03-10 20:35:00|29148.7|29141.7|29156.2|29149.2|29161.2|29154.2|29148.7|29141.7|99
1615408800000|2021-03-10 20:40:00|29153.7|29146.7|29156.2|29149.2|29161.2|29154.2|29151.2|29144.2|279
1615409100000|2021-03-10 20:45:00|29153.7|29146.7|29156.2|29149.2|29161.2|29154.2|29151.2|29144.2|102
1615409400000|2021-03-10 20:50:00|29161.2|29154.2|29141.2|29134.2|29161.2|29154.2|29141.2|29134.2|112
1615409700000|2021-03-10 20:55:00|29146.2|29139.2|29131.2|29124.2|29146.2|29139.2|29121.2|29114.2|210
1615410000000|2021-03-10 21:00:00|29128.7|29121.7|29136.2|29129.2|29141.2|29134.2|29116.2|29109.2|124
1615410300000|2021-03-10 21:05:00|29126.2|29119.2|29121.2|29114.2|29128.7|29121.7|29116.2|29109.2|63
1615410600000|2021-03-10 21:10:00|29118.7|29111.7|29125.2|29110.2|29125.2|29116.7|29116.2|29109.2|36
1615410900000|2021-03-10 21:15:00|29127.7|29112.7|29125.2|29110.2|29127.7|29112.7|29125.2|29110.2|134
1615411200000|2021-03-10 21:20:00|29132.7|29117.7|29132.7|29117.7|29132.7|29117.7|29132.7|29117.7|5
1615411500000|2021-03-10 21:25:00|29130.2|29115.2|29135.2|29120.2|29137.7|29122.7|29130.2|29115.2|5
1615411800000|2021-03-10 21:30:00|29137.7|29122.7|29140.2|29125.2|29140.2|29125.2|29135.2|29120.2|10
1615412100000|2021-03-10 21:35:00|29145.2|29130.2|29145.2|29130.2|29147.7|29132.7|29145.2|29130.2|16
1615412400000|2021-03-10 21:40:00|29150.2|29135.2|29150.2|29135.2|29152.7|29137.7|29150.2|29135.2|30
1615412700000|2021-03-10 21:45:00|29145.2|29130.2|29125.2|29110.2|29145.2|29130.2|29125.2|29110.2|41
1615413000000|2021-03-10 21:50:00|29127.7|29112.7|29137.7|29122.7|29137.7|29122.7|29127.7|29112.7|11
1615413300000|2021-03-10 21:55:00|29135.2|29120.2|29148.2|29118.2|29149|29125.2|29135.2|29116.4|12
1615413600000|2021-03-10 22:00:00|29145.2|29115.2|29148.9|29118.9|29149.9|29119.9|29145.2|29115.2|0
1615413900000|2021-03-10 22:05:00|29149.7|29119.7|29148.2|29118.2|29150.1|29120.1|29147.2|29117.2|0
1615414200000|2021-03-10 22:10:00|29149.3|29119.3|29154.5|29124.5|29154.5|29124.5|29147.8|29117.8|0
1615414500000|2021-03-10 22:15:00|29154.8|29124.8|29155.4|29125.4|29155.4|29125.4|29153.5|29123.5|0
1615414800000|2021-03-10 22:20:00|29156.6|29126.6|29154.5|29124.5|29156.6|29126.6|29154.5|29124.5|0
1615415100000|2021-03-10 22:25:00|29155.3|29125.3|29154.8|29124.8|29155.4|29125.4|29154.6|29124.6|0
1615415400000|2021-03-10 22:30:00|29154.6|29124.6|29155.5|29125.5|29156.9|29126.9|29154|29124|0
1615415700000|2021-03-10 22:35:00|29156.5|29126.5|29160.9|29130.9|29161.4|29131.4|29156.1|29126.1|0
1615416000000|2021-03-10 22:40:00|29161.1|29131.1|29160.7|29130.7|29161.2|29131.2|29159.2|29129.2|0
1615416300000|2021-03-10 22:45:00|29159.4|29129.4|29161.7|29131.7|29163.1|29133.1|29159.4|29129.4|0
1615416600000|2021-03-10 22:50:00|29162.5|29132.5|29165.2|29135.2|29165.4|29135.4|29162.5|29132.5|0
1615416900000|2021-03-10 22:55:00|29165.4|29135.4|29166|29136|29166.5|29136.5|29164.4|29134.4|0
1615417200000|2021-03-10 23:00:00|29166.6|29136.6|29180.2|29165.2|29180.2|29165.2|29150.2|29134|556
1615417500000|2021-03-10 23:05:00|29177.7|29162.7|29177.7|29162.7|29180.2|29165.2|29172.7|29157.7|12
1615417800000|2021-03-10 23:10:00|29180.2|29165.2|29175.2|29160.2|29180.2|29165.2|29172.7|29157.7|9
1615418100000|2021-03-10 23:15:00|29172.7|29157.7|29160.2|29145.2|29180.2|29165.2|29155.2|29140.2|45
1615418400000|2021-03-10 23:20:00|29162.7|29147.7|29142.7|29127.7|29162.7|29147.7|29140.2|29125.2|24
1615418700000|2021-03-10 23:25:00|29140.2|29125.2|29142.7|29127.7|29145.2|29130.2|29130.2|29115.2|26
1615419000000|2021-03-10 23:30:00|29150.2|29135.2|29118.7|29111.7|29158.7|29151.7|29116.2|29109.2|12193
1615419300000|2021-03-10 23:35:00|29116.2|29109.2|29128.7|29121.7|29146.2|29139.2|29116.2|29109.2|791
1615419600000|2021-03-10 23:40:00|29126.2|29119.2|29126.2|29119.2|29131.2|29124.2|29096.2|29089.2|284
1615419900000|2021-03-10 23:45:00|29131.2|29124.2|29098.7|29091.7|29136.2|29129.2|29098.7|29091.7|781
1615420200000|2021-03-10 23:50:00|29096.2|29089.2|29060.5|29053.5|29096.2|29089.2|29056.2|29049.2|194
1615420500000|2021-03-10 23:55:00|29063|29056|29058.2|29051.2|29070.7|29063.7|29045.7|29038.7|267
1615420800000|2021-03-11 00:00:00|29055.7|29048.7|29058.2|29051.2|29110.7|29103.7|29045.7|29038.7|1369
1615421100000|2021-03-11 00:05:00|29060.7|29053.7|29090.7|29083.7|29090.7|29083.7|29015.7|29008.7|1717
1615421400000|2021-03-11 00:10:00|29088.2|29081.2|29110.7|29103.7|29130.7|29123.7|29083.2|29076.2|735
1615421700000|2021-03-11 00:15:00|29113.2|29106.2|29065.7|29058.7|29115.7|29108.7|29060.7|29053.7|644
1615422000000|2021-03-11 00:20:00|29070.7|29063.7|29063.2|29056.2|29078.2|29071.2|29055.7|29048.7|287
1615422300000|2021-03-11 00:25:00|29065.7|29058.7|29060.7|29053.7|29070.7|29063.7|29038.2|29031.2|240
1615422600000|2021-03-11 00:30:00|29058.2|29051.2|29098.2|29091.2|29103.2|29096.2|29053.2|29046.2|744
1615422900000|2021-03-11 00:35:00|29100.7|29093.7|29170.7|29163.7|29175.7|29168.7|29090.7|29083.7|499
1615423200000|2021-03-11 00:40:00|29168.2|29161.2|29120.7|29113.7|29175.7|29168.7|29115.7|29108.7|288
1615423500000|2021-03-11 00:45:00|29118.2|29111.2|29105.7|29098.7|29125.7|29118.7|29100.7|29093.7|209
1615423800000|2021-03-11 00:50:00|29108.2|29101.2|29080.7|29073.7|29108.2|29101.2|29080.7|29073.7|282
1615424100000|2021-03-11 00:55:00|29075.7|29068.7|29110.7|29103.7|29115.7|29108.7|29065.7|29058.7|344
1615424400000|2021-03-11 01:00:00|29108.2|29101.2|29093.2|29086.2|29120.7|29113.7|29085.7|29078.7|594
1615424700000|2021-03-11 01:05:00|29095.7|29088.7|29128.2|29121.2|29130.7|29123.7|29090.7|29083.7|389
1615425000000|2021-03-11 01:10:00|29140.7|29133.7|29128.2|29121.2|29140.7|29133.7|29115.7|29108.7|363
1615425300000|2021-03-11 01:15:00|29125.7|29118.7|29128.2|29121.2|29148.2|29141.2|29110.7|29103.7|265
1615425600000|2021-03-11 01:20:00|29125.7|29118.7|29125.7|29118.7|29128.2|29121.2|29105.7|29098.7|292
1615425900000|2021-03-11 01:25:00|29130.7|29123.7|29120.7|29113.7|29133.2|29126.2|29115.7|29108.7|153
1615426200000|2021-03-11 01:30:00|29118.2|29111.2|29120.7|29113.7|29148.2|29141.2|29115.7|29108.7|334
1615426500000|2021-03-11 01:35:00|29123.2|29116.2|29128.2|29121.2|29153.2|29146.2|29115.7|29108.7|258
1615426800000|2021-03-11 01:40:00|29130.7|29123.7|29100.7|29093.7|29138.2|29131.2|29095.7|29088.7|290
1615427100000|2021-03-11 01:45:00|29105.7|29098.7|29158.2|29151.2|29165.7|29158.7|29105.7|29098.7|519
1615427400000|2021-03-11 01:50:00|29160.7|29153.7|29160.7|29153.7|29160.7|29153.7|29145.7|29138.7|276
1615427700000|2021-03-11 01:55:00|29163.2|29156.2|29190.7|29183.7|29190.7|29183.7|29163.2|29156.2|635
1615428000000|2021-03-11 02:00:00|29195.7|29188.7|29200.7|29193.7|29215.7|29208.7|29185.7|29178.7|573
1615428300000|2021-03-11 02:05:00|29203.2|29196.2|29190.7|29183.7|29210.7|29203.7|29185.7|29178.7|240
1615428600000|2021-03-11 02:10:00|29193.2|29186.2|29180.7|29173.7|29195.7|29188.7|29170.7|29163.7|262
1615428900000|2021-03-11 02:15:00|29178.2|29171.2|29200.7|29193.7|29210.7|29203.7|29178.2|29171.2|177
1615429200000|2021-03-11 02:20:00|29203.2|29196.2|29208.2|29201.2|29218.2|29211.2|29195.7|29188.7|230
1615429500000|2021-03-11 02:25:00|29210.7|29203.7|29200.7|29193.7|29220.7|29213.7|29195.7|29188.7|277
1615429800000|2021-03-11 02:30:00|29205.7|29198.7|29220.7|29213.7|29220.7|29213.7|29195.7|29188.7|411
1615430100000|2021-03-11 02:35:00|29218.2|29211.2|29210.7|29203.7|29220.7|29213.7|29210.7|29203.7|203
1615430400000|2021-03-11 02:40:00|29213.2|29206.2|29205.7|29198.7|29215.7|29208.7|29200.7|29193.7|106
1615430700000|2021-03-11 02:45:00|29208.2|29201.2|29213.2|29206.2|29218.2|29211.2|29205.7|29198.7|89
1615431000000|2021-03-11 02:50:00|29210.7|29203.7|29215.7|29208.7|29220.7|29213.7|29205.7|29198.7|99
1615431300000|2021-03-11 02:55:00|29210.7|29203.7|29215.7|29208.7|29220.7|29213.7|29205.7|29198.7|108
1615431600000|2021-03-11 03:00:00|29218.2|29211.2|29213.2|29206.2|29220.7|29213.7|29210.7|29203.7|122
1615431900000|2021-03-11 03:05:00|29210.7|29203.7|29195.7|29188.7|29230.7|29223.7|29195.7|29188.7|123
1615432200000|2021-03-11 03:10:00|29200.7|29193.7|29238.2|29231.2|29245.7|29238.7|29195.7|29188.7|247
1615432500000|2021-03-11 03:15:00|29240.7|29233.7|29225.7|29218.7|29243.2|29236.2|29225.7|29218.7|181
1615432800000|2021-03-11 03:20:00|29228.2|29221.2|29213.2|29206.2|29230.7|29223.7|29205.7|29198.7|142
1615433100000|2021-03-11 03:25:00|29210.7|29203.7|29235.7|29228.7|29245.7|29238.7|29205.7|29198.7|128
1615433400000|2021-03-11 03:30:00|29238.2|29231.2|29205.7|29198.7|29240.7|29233.7|29205.7|29198.7|346
1615433700000|2021-03-11 03:35:00|29203.2|29196.2|29200.7|29193.7|29215.7|29208.7|29200.7|29193.7|173
1615434000000|2021-03-11 03:40:00|29195.7|29188.7|29195.7|29188.7|29205.7|29198.7|29180.7|29173.7|370
1615434300000|2021-03-11 03:45:00|29190.7|29183.7|29190.7|29183.7|29200.7|29193.7|29185.7|29178.7|119
1615434600000|2021-03-11 03:50:00|29188.2|29181.2|29175.7|29168.7|29188.2|29181.2|29175.7|29168.7|149
1615434900000|2021-03-11 03:55:00|29180.7|29173.7|29160.7|29153.7|29185.7|29178.7|29160.7|29153.7|428
1615435200000|2021-03-11 04:00:00|29158.2|29151.2|29163.2|29156.2|29175.7|29168.7|29153.2|29146.2|158
1615435500000|2021-03-11 04:05:00|29165.7|29158.7|29175.7|29168.7|29185.7|29178.7|29155.7|29148.7|208
1615435800000|2021-03-11 04:10:00|29173.2|29166.2|29150.7|29143.7|29173.2|29166.2|29150.7|29143.7|168
1615436100000|2021-03-11 04:15:00|29155.7|29148.7|29158.2|29151.2|29160.7|29153.7|29145.7|29138.7|419
1615436400000|2021-03-11 04:20:00|29155.7|29148.7|29170.7|29163.7|29178.2|29171.2|29155.7|29148.7|216
1615436700000|2021-03-11 04:25:00|29165.7|29158.7|29158.2|29151.2|29175.7|29168.7|29158.2|29151.2|131
1615437000000|2021-03-11 04:30:00|29160.7|29153.7|29183.2|29176.2|29185.7|29178.7|29158.2|29151.2|292
1615437300000|2021-03-11 04:35:00|29180.7|29173.7|29185.7|29178.7|29190.7|29183.7|29175.7|29168.7|143
1615437600000|2021-03-11 04:40:00|29183.2|29176.2|29180.7|29173.7|29185.7|29178.7|29175.7|29168.7|89
1615437900000|2021-03-11 04:45:00|29185.7|29178.7|29175.7|29168.7|29195.7|29188.7|29173.2|29166.2|112
1615438200000|2021-03-11 04:50:00|29173.2|29166.2|29175.7|29168.7|29185.7|29178.7|29165.7|29158.7|105
1615438500000|2021-03-11 04:55:00|29178.2|29171.2|29195.7|29188.7|29200.7|29193.7|29175.7|29168.7|170
1615438800000|2021-03-11 05:00:00|29190.7|29183.7|29205.7|29198.7|29205.7|29198.7|29180.7|29173.7|320
1615439100000|2021-03-11 05:05:00|29203.2|29196.2|29215.7|29208.7|29225.7|29218.7|29198.2|29191.2|357
1615439400000|2021-03-11 05:10:00|29218.2|29211.2|29195.7|29188.7|29220.7|29213.7|29190.7|29183.7|168
1615439700000|2021-03-11 05:15:00|29198.2|29191.2|29190.7|29183.7|29205.7|29198.7|29185.7|29178.7|148
1615440000000|2021-03-11 05:20:00|29188.2|29181.2|29185.7|29178.7|29193.2|29186.2|29175.7|29168.7|194
1615440300000|2021-03-11 05:25:00|29183.2|29176.2|29185.7|29178.7|29195.7|29188.7|29178.2|29171.2|171
1615440600000|2021-03-11 05:30:00|29188.2|29181.2|29215.7|29208.7|29218.2|29211.2|29185.7|29178.7|313
1615440900000|2021-03-11 05:35:00|29213.2|29206.2|29210.7|29203.7|29220.7|29213.7|29210.7|29203.7|237
1615441200000|2021-03-11 05:40:00|29213.2|29206.2|29225.7|29218.7|29245.7|29238.7|29210.7|29203.7|335
1615441500000|2021-03-11 05:45:00|29230.7|29223.7|29235.7|29228.7|29240.7|29233.7|29225.7|29218.7|278
1615441800000|2021-03-11 05:50:00|29238.2|29231.2|29230.7|29223.7|29270.7|29263.7|29230.7|29223.7|554
1615442100000|2021-03-11 05:55:00|29233.2|29226.2|29253.2|29246.2|29253.2|29246.2|29230.7|29223.7|720
1615442400000|2021-03-11 06:00:00|29255.7|29248.7|29220.7|29213.7|29255.7|29248.7|29205.7|29198.7|1851
1615442700000|2021-03-11 06:05:00|29225.7|29218.7|29240.7|29233.7|29250.7|29243.7|29225.7|29218.7|1045
1615443000000|2021-03-11 06:10:00|29245.7|29238.7|29233.2|29226.2|29265.7|29258.7|29220.7|29213.7|463
1615443300000|2021-03-11 06:15:00|29235.7|29228.7|29240.7|29233.7|29245.7|29238.7|29228.2|29221.2|767
1615443600000|2021-03-11 06:20:00|29245.7|29238.7|29258.2|29251.2|29258.2|29251.2|29245.7|29238.7|267
1615443900000|2021-03-11 06:25:00|29260.7|29253.7|29258.2|29251.2|29265.7|29258.7|29255.7|29248.7|281
1615444200000|2021-03-11 06:30:00|29255.7|29248.7|29255.7|29248.7|29260.7|29253.7|29255.7|29248.7|40
1615444500000|2021-03-11 06:35:00|29260.7|29253.7|29263.2|29256.2|29265.7|29258.7|29260.7|29253.7|31
1615444800000|2021-03-11 06:40:00|29260.7|29253.7|29265.7|29258.7|29268.2|29261.2|29260.7|29253.7|1
1615445100000|2021-03-11 06:45:00|29270.7|29263.7|29290.7|29283.7|29300.7|29293.7|29270.7|29263.7|126
1615445400000|2021-03-11 06:50:00|29293.2|29286.2|29295.7|29288.7|29295.7|29288.7|29290.7|29283.7|57
1615445700000|2021-03-11 06:55:00|29300.7|29293.7|29315.7|29308.7|29315.7|29308.7|29295.7|29288.7|108
1615446000000|2021-03-11 07:00:00|29310.7|29303.7|29315.7|29308.7|29320.7|29313.7|29288.2|29281.2|143
1615446300000|2021-03-11 07:05:00|29313.2|29306.2|29303.2|29296.2|29315.7|29308.7|29300.7|29293.7|18
1615446600000|2021-03-11 07:10:00|29305.7|29298.7|29305.7|29298.7|29315.7|29308.7|29303.2|29296.2|49
1615446900000|2021-03-11 07:15:00|29308.2|29301.2|29315.7|29308.7|29330.7|29323.7|29308.2|29301.2|137
1615447200000|2021-03-11 07:20:00|29318.2|29311.2|29320.7|29313.7|29325.7|29318.7|29308.2|29301.2|179
1615447500000|2021-03-11 07:25:00|29318.2|29311.2|29333.2|29326.2|29335.7|29328.7|29318.2|29311.2|149
1615447800000|2021-03-11 07:30:00|29335.7|29328.7|29343.2|29336.2|29360.7|29353.7|29333.2|29326.2|304
1615448100000|2021-03-11 07:35:00|29345.7|29338.7|29338.2|29331.2|29345.7|29338.7|29330.7|29323.7|41
1615448400000|2021-03-11 07:40:00|29335.7|29328.7|29350.7|29343.7|29355.7|29348.7|29333.2|29326.2|102
1615448700000|2021-03-11 07:45:00|29348.2|29341.2|29350.7|29343.7|29355.7|29348.7|29343.2|29336.2|28
1615449000000|2021-03-11 07:50:00|29348.2|29341.2|29360.7|29353.7|29360.7|29353.7|29343.2|29336.2|49
1615449300000|2021-03-11 07:55:00|29358.2|29351.2|29353.2|29346.2|29363.2|29356.2|29345.7|29338.7|84
1615449600000|2021-03-11 08:00:00|29350.7|29343.7|29355.7|29348.7|29360.7|29353.7|29335.7|29328.7|257
1615449900000|2021-03-11 08:05:00|29350.7|29343.7|29340.7|29333.7|29358.2|29351.2|29325.7|29318.7|278
1615450200000|2021-03-11 08:10:00|29338.2|29331.2|29320.7|29313.7|29350.7|29343.7|29320.7|29313.7|189
1615450500000|2021-03-11 08:15:00|29323.2|29316.2|29345.7|29338.7|29345.7|29338.7|29320.7|29313.7|152
1615450800000|2021-03-11 08:20:00|29340.7|29333.7|29330.7|29323.7|29345.7|29338.7|29320.7|29313.7|53
1615451100000|2021-03-11 08:25:00|29333.2|29326.2|29330.7|29323.7|29345.7|29338.7|29323.2|29316.2|86
1615451400000|2021-03-11 08:30:00|29333.2|29326.2|29323.2|29316.2|29335.7|29328.7|29320.7|29313.7|151
1615451700000|2021-03-11 08:35:00|29320.7|29313.7|29330.7|29323.7|29338.2|29331.2|29305.7|29298.7|68
1615452000000|2021-03-11 08:40:00|29333.2|29326.2|29318.2|29311.2|29333.2|29326.2|29310.7|29303.7|78
1615452300000|2021-03-11 08:45:00|29315.7|29308.7|29315.7|29308.7|29320.7|29313.7|29305.7|29298.7|300
1615452600000|2021-03-11 08:50:00|29320.7|29313.7|29325.7|29318.7|29325.7|29318.7|29315.7|29308.7|25
1615452900000|2021-03-11 08:55:00|29323.2|29316.2|29333.2|29326.2|29335.7|29328.7|29310.7|29303.7|164
1615453200000|2021-03-11 09:00:00|29330.7|29323.7|29340.7|29333.7|29360.7|29353.7|29325.7|29318.7|387
1615453500000|2021-03-11 09:05:00|29338.2|29331.2|29345.7|29338.7|29350.7|29343.7|29335.7|29328.7|27
1615453800000|2021-03-11 09:10:00|29348.2|29341.2|29355.7|29348.7|29360.7|29353.7|29343.2|29336.2|43
1615454100000|2021-03-11 09:15:00|29358.2|29351.2|29373.2|29366.2|29380.7|29373.7|29350.7|29343.7|137
1615454400000|2021-03-11 09:20:00|29370.7|29363.7|29370.7|29363.7|29383.2|29376.2|29365.7|29358.7|155
1615454700000|2021-03-11 09:25:00|29373.2|29366.2|29350.7|29343.7|29375.7|29368.7|29350.7|29343.7|424
1615455000000|2021-03-11 09:30:00|29353.2|29346.2|29340.7|29333.7|29353.2|29346.2|29335.7|29328.7|65
1615455300000|2021-03-11 09:35:00|29343.2|29336.2|29355.7|29348.7|29358.2|29351.2|29335.7|29328.7|74
1615455600000|2021-03-11 09:40:00|29353.2|29346.2|29343.2|29336.2|29358.2|29351.2|29340.7|29333.7|70
1615455900000|2021-03-11 09:45:00|29340.7|29333.7|29340.7|29333.7|29350.7|29343.7|29340.7|29333.7|35
1615456200000|2021-03-11 09:50:00|29338.2|29331.2|29345.7|29338.7|29345.7|29338.7|29335.7|29328.7|39
1615456500000|2021-03-11 09:55:00|29348.2|29341.2|29338.2|29331.2|29348.2|29341.2|29335.7|29328.7|35
1615456800000|2021-03-11 10:00:00|29335.7|29328.7|29338.2|29331.2|29345.7|29338.7|29335.7|29328.7|33
1615457100000|2021-03-11 10:05:00|29335.7|29328.7|29325.7|29318.7|29340.7|29333.7|29325.7|29318.7|34
1615457400000|2021-03-11 10:10:00|29328.2|29321.2|29315.7|29308.7|29328.2|29321.2|29315.7|29308.7|55
1615457700000|2021-03-11 10:15:00|29318.2|29311.2|29330.7|29323.7|29330.7|29323.7|29318.2|29311.2|27
1615458000000|2021-03-11 10:20:00|29333.2|29326.2|29335.7|29328.7|29338.2|29331.2|29325.7|29318.7|34
1615458300000|2021-03-11 10:25:00|29338.2|29331.2|29330.7|29323.7|29340.7|29333.7|29330.7|29323.7|20
1615458600000|2021-03-11 10:30:00|29333.2|29326.2|29320.7|29313.7|29335.7|29328.7|29320.7|29313.7|20
1615458900000|2021-03-11 10:35:00|29323.2|29316.2|29328.2|29321.2|29330.7|29323.7|29320.7|29313.7|735
1615459200000|2021-03-11 10:40:00|29325.7|29318.7|29323.2|29316.2|29335.7|29328.7|29320.7|29313.7|25
1615459500000|2021-03-11 10:45:00|29320.7|29313.7|29328.2|29321.2|29330.7|29323.7|29315.7|29308.7|40
1615459800000|2021-03-11 10:50:00|29330.7|29323.7|29330.7|29323.7|29340.7|29333.7|29325.7|29318.7|26
1615460100000|2021-03-11 10:55:00|29333.2|29326.2|29330.7|29323.7|29335.7|29328.7|29325.7|29318.7|30
1615460400000|2021-03-11 11:00:00|29333.2|29326.2|29325.7|29318.7|29335.7|29328.7|29325.7|29318.7|10
1615460700000|2021-03-11 11:05:00|29328.2|29321.2|29330.7|29323.7|29330.7|29323.7|29325.7|29318.7|7
1615461000000|2021-03-11 11:10:00|29328.2|29321.2|29333.2|29326.2|29338.2|29331.2|29325.7|29318.7|32
1615461300000|2021-03-11 11:15:00|29330.7|29323.7|29330.7|29323.7|29335.7|29328.7|29323.2|29316.2|29
1615461600000|2021-03-11 11:20:00|29333.2|29326.2|29320.7|29313.7|29335.7|29328.7|29320.7|29313.7|23
1615461900000|2021-03-11 11:25:00|29318.2|29311.2|29315.7|29308.7|29328.2|29321.2|29310.7|29303.7|36
1615462200000|2021-03-11 11:30:00|29313.2|29306.2|29310.7|29303.7|29315.7|29308.7|29305.7|29298.7|58
1615462500000|2021-03-11 11:35:00|29308.2|29301.2|29320.7|29313.7|29320.7|29313.7|29305.7|29298.7|106
1615462800000|2021-03-11 11:40:00|29315.7|29308.7|29310.7|29303.7|29318.2|29311.2|29305.7|29298.7|55
1615463100000|2021-03-11 11:45:00|29313.2|29306.2|29328.2|29321.2|29330.7|29323.7|29310.7|29303.7|16
1615463400000|2021-03-11 11:50:00|29330.7|29323.7|29315.7|29308.7|29330.7|29323.7|29310.7|29303.7|39
1615463700000|2021-03-11 11:55:00|29313.2|29306.2|29315.7|29308.7|29320.7|29313.7|29308.2|29301.2|31
1615464000000|2021-03-11 12:00:00|29313.2|29306.2|29310.7|29303.7|29315.7|29308.7|29300.7|29293.7|114
1615464300000|2021-03-11 12:05:00|29313.2|29306.2|29310.7|29303.7|29313.2|29306.2|29305.7|29298.7|9
1615464600000|2021-03-11 12:10:00|29313.2|29306.2|29320.7|29313.7|29320.7|29313.7|29313.2|29306.2|71
1615464900000|2021-03-11 12:15:00|29318.2|29311.2|29313.2|29306.2|29320.7|29313.7|29310.7|29303.7|31
1615465200000|2021-03-11 12:20:00|29315.7|29308.7|29320.7|29313.7|29325.7|29318.7|29315.7|29308.7|33
1615465500000|2021-03-11 12:25:00|29323.2|29316.2|29330.7|29323.7|29330.7|29323.7|29320.7|29313.7|40
1615465800000|2021-03-11 12:30:00|29335.7|29328.7|29315.7|29308.7|29335.7|29328.7|29310.7|29303.7|94
1615466100000|2021-03-11 12:35:00|29310.7|29303.7|29310.7|29303.7|29315.7|29308.7|29310.7|29303.7|33
1615466400000|2021-03-11 12:40:00|29313.2|29306.2|29320.7|29313.7|29320.7|29313.7|29310.7|29303.7|81
1615466700000|2021-03-11 12:45:00|29325.7|29318.7|29345.7|29338.7|29345.7|29338.7|29323.2|29316.2|316
1615467000000|2021-03-11 12:50:00|29350.7|29343.7|29335.7|29328.7|29355.7|29348.7|29335.7|29328.7|108
1615467300000|2021-03-11 12:55:00|29338.2|29331.2|29335.7|29328.7|29343.2|29336.2|29325.7|29318.7|39
1615467600000|2021-03-11 13:00:00|29338.2|29331.2|29345.7|29338.7|29355.7|29348.7|29335.7|29328.7|103
1615467900000|2021-03-11 13:05:00|29350.7|29343.7|29340.7|29333.7|29350.7|29343.7|29338.2|29331.2|39
1615468200000|2021-03-11 13:10:00|29338.2|29331.2|29340.7|29333.7|29350.7|29343.7|29335.7|29328.7|20
1615468500000|2021-03-11 13:15:00|29335.7|29328.7|29340.7|29333.7|29345.7|29338.7|29335.7|29328.7|73
1615468800000|2021-03-11 13:20:00|29335.7|29328.7|29330.7|29323.7|29343.2|29336.2|29330.7|29323.7|25
1615469100000|2021-03-11 13:25:00|29333.2|29326.2|29335.7|29328.7|29340.7|29333.7|29330.7|29323.7|244
1615469400000|2021-03-11 13:30:00|29333.2|29326.2|29335.7|29328.7|29340.7|29333.7|29325.7|29318.7|58
1615469700000|2021-03-11 13:35:00|29338.2|29331.2|29325.7|29318.7|29340.7|29333.7|29318.2|29311.2|52
1615470000000|2021-03-11 13:40:00|29328.2|29321.2|29335.7|29328.7|29340.7|29333.7|29325.7|29318.7|39
1615470300000|2021-03-11 13:45:00|29333.2|29326.2|29325.7|29318.7|29335.7|29328.7|29310.7|29303.7|157
1615470600000|2021-03-11 13:50:00|29323.2|29316.2|29335.7|29328.7|29335.7|29328.7|29320.7|29313.7|60
1615470900000|2021-03-11 13:55:00|29338.2|29331.2|29340.7|29333.7|29350.7|29343.7|29335.7|29328.7|145
1615471200000|2021-03-11 14:00:00|29335.7|29328.7|29343.2|29336.2|29348.2|29341.2|29335.7|29328.7|82
1615471500000|2021-03-11 14:05:00|29345.7|29338.7|29335.7|29328.7|29345.7|29338.7|29325.7|29318.7|35
1615471800000|2021-03-11 14:10:00|29338.2|29331.2|29333.2|29326.2|29340.7|29333.7|29328.2|29321.2|34
1615472100000|2021-03-11 14:15:00|29335.7|29328.7|29345.7|29338.7|29348.2|29341.2|29330.7|29323.7|53
1615472400000|2021-03-11 14:20:00|29343.2|29336.2|29345.7|29338.7|29350.7|29343.7|29340.7|29333.7|57
1615472700000|2021-03-11 14:25:00|29348.2|29341.2|29345.7|29338.7|29350.7|29343.7|29340.7|29333.7|61
1615473000000|2021-03-11 14:30:00|29348.2|29341.2|29345.7|29338.7|29350.7|29343.7|29330.7|29323.7|228
1615473300000|2021-03-11 14:35:00|29343.2|29336.2|29320.7|29313.7|29348.2|29341.2|29310.7|29303.7|385
1615473600000|2021-03-11 14:40:00|29318.2|29311.2|29310.7|29303.7|29335.7|29328.7|29310.7|29303.7|261
1615473900000|2021-03-11 14:45:00|29308.2|29301.2|29325.7|29318.7|29330.7|29323.7|29300.7|29293.7|427
1615474200000|2021-03-11 14:50:00|29330.7|29323.7|29330.7|29323.7|29335.7|29328.7|29320.7|29313.7|166
1615474500000|2021-03-11 14:55:00|29333.2|29326.2|29345.7|29338.7|29345.7|29338.7|29330.7|29323.7|220
1615474800000|2021-03-11 15:00:00|29348.2|29341.2|29360.7|29353.7|29365.7|29358.7|29348.2|29341.2|277
1615475100000|2021-03-11 15:05:00|29358.2|29351.2|29340.7|29333.7|29360.7|29353.7|29335.7|29328.7|139
1615475400000|2021-03-11 15:10:00|29343.2|29336.2|29330.7|29323.7|29345.7|29338.7|29330.7|29323.7|127
1615475700000|2021-03-11 15:15:00|29333.2|29326.2|29290.7|29283.7|29340.7|29333.7|29280.7|29273.7|689
1615476000000|2021-03-11 15:20:00|29288.2|29281.2|29323.2|29316.2|29330.7|29323.7|29285.7|29278.7|372
1615476300000|2021-03-11 15:25:00|29325.7|29318.7|29330.7|29323.7|29335.7|29328.7|29323.2|29316.2|191
1615476600000|2021-03-11 15:30:00|29333.2|29326.2|29343.2|29336.2|29345.7|29338.7|29330.7|29323.7|237
1615476900000|2021-03-11 15:35:00|29345.7|29338.7|29335.7|29328.7|29345.7|29338.7|29330.7|29323.7|190
1615477200000|2021-03-11 15:40:00|29338.2|29331.2|29345.7|29338.7|29345.7|29338.7|29335.7|29328.7|172
1615477500000|2021-03-11 15:45:00|29340.7|29333.7|29353.2|29346.2|29355.7|29348.7|29340.7|29333.7|144
1615477800000|2021-03-11 15:50:00|29350.7|29343.7|29353.2|29346.2|29355.7|29348.7|29345.7|29338.7|369
1615478100000|2021-03-11 15:55:00|29355.7|29348.7|29350.7|29343.7|29355.7|29348.7|29343.2|29336.2|235
1615478400000|2021-03-11 16:00:00|29348.2|29341.2|29360.7|29353.7|29365.7|29358.7|29345.7|29338.7|236
1615478700000|2021-03-11 16:05:00|29363.2|29356.2|29360.7|29353.7|29365.7|29358.7|29360.7|29353.7|112
1615479000000|2021-03-11 16:10:00|29355.7|29348.7|29370.7|29363.7|29370.7|29363.7|29355.7|29348.7|81
1615479300000|2021-03-11 16:15:00|29368.2|29361.2|29375.7|29368.7|29375.7|29368.7|29365.7|29358.7|111
1615479600000|2021-03-11 16:20:00|29378.2|29371.2|29375.7|29368.7|29380.7|29373.7|29373.2|29366.2|119
1615479900000|2021-03-11 16:25:00|29373.2|29366.2|29375.7|29368.7|29380.7|29373.7|29370.7|29363.7|78
1615480200000|2021-03-11 16:30:00|29373.2|29366.2|29380.7|29373.7|29385.7|29378.7|29370.7|29363.7|65
1615480500000|2021-03-11 16:35:00|29385.7|29378.7|29385.7|29378.7|29385.7|29378.7|29378.2|29371.2|74
1615480800000|2021-03-11 16:40:00|29390.7|29383.7|29385.7|29378.7|29390.7|29383.7|29383.2|29376.2|118
1615481100000|2021-03-11 16:45:00|29380.7|29373.7|29385.7|29378.7|29385.7|29378.7|29380.7|29373.7|97
1615481400000|2021-03-11 16:50:00|29390.7|29383.7|29380.7|29373.7|29390.7|29383.7|29380.7|29373.7|68
1615481700000|2021-03-11 16:55:00|29378.2|29371.2|29358.2|29351.2|29380.7|29373.7|29355.7|29348.7|143
1615482000000|2021-03-11 17:00:00|29360.7|29353.7|29360.7|29353.7|29363.2|29356.2|29355.7|29348.7|84
1615482300000|2021-03-11 17:05:00|29363.2|29356.2|29370.7|29363.7|29373.2|29366.2|29360.7|29353.7|75
1615482600000|2021-03-11 17:10:00|29375.7|29368.7|29370.7|29363.7|29383.2|29376.2|29370.7|29363.7|61
1615482900000|2021-03-11 17:15:00|29375.7|29368.7|29373.2|29366.2|29375.7|29368.7|29368.2|29361.2|96
1615483200000|2021-03-11 17:20:00|29375.7|29368.7|29365.7|29358.7|29375.7|29368.7|29360.7|29353.7|63
1615483500000|2021-03-11 17:25:00|29363.2|29356.2|29355.7|29348.7|29365.7|29358.7|29350.7|29343.7|87
1615483800000|2021-03-11 17:30:00|29358.2|29351.2|29350.7|29343.7|29360.7|29353.7|29345.7|29338.7|58
1615484100000|2021-03-11 17:35:00|29348.2|29341.2|29350.7|29343.7|29355.7|29348.7|29345.7|29338.7|130
1615484400000|2021-03-11 17:40:00|29345.7|29338.7|29340.7|29333.7|29350.7|29343.7|29335.7|29328.7|121
1615484700000|2021-03-11 17:45:00|29343.2|29336.2|29350.7|29343.7|29350.7|29343.7|29340.7|29333.7|61
1615485000000|2021-03-11 17:50:00|29348.2|29341.2|29340.7|29333.7|29350.7|29343.7|29340.7|29333.7|31
1615485300000|2021-03-11 17:55:00|29345.7|29338.7|29350.7|29343.7|29355.7|29348.7|29340.7|29333.7|106
1615485600000|2021-03-11 18:00:00|29345.7|29338.7|29360.7|29353.7|29360.7|29353.7|29345.7|29338.7|100
1615485900000|2021-03-11 18:05:00|29363.2|29356.2|29345.7|29338.7|29365.7|29358.7|29345.7|29338.7|193
1615486200000|2021-03-11 18:10:00|29348.2|29341.2|29335.7|29328.7|29350.7|29343.7|29335.7|29328.7|159
1615486500000|2021-03-11 18:15:00|29338.2|29331.2|29335.7|29328.7|29345.7|29338.7|29335.7|29328.7|109
1615486800000|2021-03-11 18:20:00|29338.2|29331.2|29330.7|29323.7|29340.7|29333.7|29330.7|29323.7|90
1615487100000|2021-03-11 18:25:00|29328.2|29321.2|29330.7|29323.7|29330.7|29323.7|29325.7|29318.7|154
1615487400000|2021-03-11 18:30:00|29335.7|29328.7|29325.7|29318.7|29340.7|29333.7|29325.7|29318.7|103
1615487700000|2021-03-11 18:35:00|29330.7|29323.7|29325.7|29318.7|29335.7|29328.7|29325.7|29318.7|60
1615488000000|2021-03-11 18:40:00|29330.7|29323.7|29325.7|29318.7|29330.7|29323.7|29320.7|29313.7|40
1615488300000|2021-03-11 18:45:00|29328.2|29321.2|29325.7|29318.7|29330.7|29323.7|29320.7|29313.7|37
1615488600000|2021-03-11 18:50:00|29323.2|29316.2|29325.7|29318.7|29330.7|29323.7|29320.7|29313.7|81
1615488900000|2021-03-11 18:55:00|29323.2|29316.2|29310.7|29303.7|29323.2|29316.2|29305.7|29298.7|111
1615489200000|2021-03-11 19:00:00|29315.7|29308.7|29320.7|29313.7|29330.7|29323.7|29310.7|29303.7|98
1615489500000|2021-03-11 19:05:00|29318.2|29311.2|29315.7|29308.7|29325.7|29318.7|29310.7|29303.7|80
1615489800000|2021-03-11 19:10:00|29318.2|29311.2|29315.7|29308.7|29320.7|29313.7|29310.7|29303.7|66
1615490100000|2021-03-11 19:15:00|29313.2|29306.2|29315.7|29308.7|29320.7|29313.7|29310.7|29303.7|72
1615490400000|2021-03-11 19:20:00|29320.7|29313.7|29330.7|29323.7|29330.7|29323.7|29320.7|29313.7|119
1615490700000|2021-03-11 19:25:00|29325.7|29318.7|29325.7|29318.7|29330.7|29323.7|29325.7|29318.7|86
1615491000000|2021-03-11 19:30:00|29320.7|29313.7|29320.7|29313.7|29330.7|29323.7|29318.2|29311.2|183
1615491300000|2021-03-11 19:35:00|29318.2|29311.2|29310.7|29303.7|29320.7|29313.7|29305.7|29298.7|54
1615491600000|2021-03-11 19:40:00|29308.2|29301.2|29300.7|29293.7|29310.7|29303.7|29300.7|29293.7|134
1615491900000|2021-03-11 19:45:00|29303.2|29296.2|29285.7|29278.7|29305.7|29298.7|29285.7|29278.7|151
1615492200000|2021-03-11 19:50:00|29280.7|29273.7|29285.7|29278.7|29290.7|29283.7|29280.7|29273.7|131
1615492500000|2021-03-11 19:55:00|29283.2|29276.2|29275.7|29268.7|29283.2|29276.2|29270.7|29263.7|134
1615492800000|2021-03-11 20:00:00|29270.7|29263.7|29270.7|29263.7|29275.7|29268.7|29270.7|29263.7|50
1615493100000|2021-03-11 20:05:00|29268.2|29261.2|29275.7|29268.7|29275.7|29268.7|29263.2|29256.2|131
1615493400000|2021-03-11 20:10:00|29273.2|29266.2|29275.7|29268.7|29278.2|29271.2|29270.7|29263.7|51
1615493700000|2021-03-11 20:15:00|29273.2|29266.2|29285.7|29278.7|29293.2|29286.2|29270.7|29263.7|103
1615494000000|2021-03-11 20:20:00|29280.7|29273.7|29298.2|29291.2|29298.2|29291.2|29280.7|29273.7|159
1615494300000|2021-03-11 20:25:00|29300.7|29293.7|29285.7|29278.7|29300.7|29293.7|29280.7|29273.7|186
1615494600000|2021-03-11 20:30:00|29288.2|29281.2|29280.7|29273.7|29295.7|29288.7|29280.7|29273.7|162
1615494900000|2021-03-11 20:35:00|29283.2|29276.2|29288.2|29281.2|29288.2|29281.2|29275.7|29268.7|861
1615495200000|2021-03-11 20:40:00|29285.7|29278.7|29295.7|29288.7|29295.7|29288.7|29285.7|29278.7|123
1615495500000|2021-03-11 20:45:00|29300.7|29293.7|29300.7|29293.7|29310.7|29303.7|29298.2|29291.2|142
1615495800000|2021-03-11 20:50:00|29295.7|29288.7|29293.2|29286.2|29310.7|29303.7|29285.7|29278.7|1992
1615496100000|2021-03-11 20:55:00|29290.7|29283.7|29295.7|29288.7|29300.7|29293.7|29285.7|29278.7|369
1615496400000|2021-03-11 21:00:00|29298.2|29291.2|29295.7|29288.7|29300.7|29293.7|29285.7|29278.7|193
1615496700000|2021-03-11 21:05:00|29298.2|29291.2|29300.7|29293.7|29300.7|29293.7|29295.7|29288.7|64
1615497000000|2021-03-11 21:10:00|29295.7|29288.7|29304.7|29289.7|29304.7|29293.7|29290.7|29283.7|88
1615497300000|2021-03-11 21:15:00|29307.2|29292.2|29309.7|29294.7|29317.2|29302.2|29307.2|29292.2|15
1615497600000|2021-03-11 21:20:00|29307.2|29292.2|29322.2|29307.2|29329.7|29314.7|29307.2|29292.2|47
1615497900000|2021-03-11 21:25:00|29329.7|29314.7|29314.7|29299.7|29329.7|29314.7|29307.2|29292.2|53
1615498200000|2021-03-11 21:30:00|29317.2|29302.2|29317.2|29302.2|29319.7|29304.7|29302.2|29287.2|31
1615498500000|2021-03-11 21:35:00|29314.7|29299.7|29314.7|29299.7|29317.2|29302.2|29314.7|29299.7|2
1615498800000|2021-03-11 21:40:00|29317.2|29302.2|29319.7|29304.7|29319.7|29304.7|29314.7|29299.7|9
1615499100000|2021-03-11 21:45:00|29322.2|29307.2|29314.7|29299.7|29324.7|29309.7|29314.7|29299.7|136
1615499400000|2021-03-11 21:50:00|29317.2|29302.2|29314.7|29299.7|29317.2|29302.2|29312.2|29297.2|20
1615499700000|2021-03-11 21:55:00|29312.2|29297.2|29330.7|29300.7|29339.7|29324.7|29312.2|29297.2|276
1615500000000|2021-03-11 22:00:00|29332.2|29302.2|29333.5|29303.5|29334.4|29304.4|29331.6|29301.6|0
1615500300000|2021-03-11 22:05:00|29333.3|29303.3|29336.4|29306.4|29336.4|29306.4|29332.9|29302.9|0
1615500600000|2021-03-11 22:10:00|29336.8|29306.8|29336.4|29306.4|29336.9|29306.9|29334.5|29304.5|0
1615500900000|2021-03-11 22:15:00|29335.5|29305.5|29335.7|29305.7|29336.4|29306.4|29333.4|29303.4|0
1615501200000|2021-03-11 22:20:00|29334|29304|29335.8|29305.8|29335.8|29305.8|29334|29304|0
1615501500000|2021-03-11 22:25:00|29336.7|29306.7|29335.9|29305.9|29336.9|29306.9|29335.9|29305.9|0
1615501800000|2021-03-11 22:30:00|29336.2|29306.2|29335.9|29305.9|29336.5|29306.5|29335.9|29305.9|0
1615502100000|2021-03-11 22:35:00|29335.7|29305.7|29338.5|29308.5|29338.8|29308.8|29335.7|29305.7|0
1615502400000|2021-03-11 22:40:00|29339.3|29309.3|29339.5|29309.5|29340.2|29310.2|29339.2|29309.2|0
1615502700000|2021-03-11 22:45:00|29339.7|29309.7|29343.5|29313.5|29343.5|29313.5|29339.7|29309.7|0
1615503000000|2021-03-11 22:50:00|29342.6|29312.6|29330.1|29300.1|29342.8|29312.8|29330.1|29300.1|0
1615503300000|2021-03-11 22:55:00|29329.9|29299.9|29333.8|29303.8|29333.8|29303.8|29329.5|29299.5|0
1615503600000|2021-03-11 23:00:00|29334.5|29304.5|29392.2|29377.2|29392.2|29377.2|29329.3|29299.3|98
1615503900000|2021-03-11 23:05:00|29394.7|29379.7|29402.2|29387.2|29407.2|29392.2|29394.7|29379.7|38
1615504200000|2021-03-11 23:10:00|29404.7|29389.7|29407.2|29392.2|29424.7|29409.7|29402.2|29387.2|46
1615504500000|2021-03-11 23:15:00|29409.7|29394.7|29389.7|29374.7|29409.7|29394.7|29384.7|29369.7|60
1615504800000|2021-03-11 23:20:00|29387.2|29372.2|29397.2|29382.2|29402.2|29387.2|29379.7|29364.7|53
1615505100000|2021-03-11 23:25:00|29399.7|29384.7|29424.7|29409.7|29439.7|29424.7|29399.7|29384.7|98
1615505400000|2021-03-11 23:30:00|29422.2|29407.2|29395.7|29388.7|29433.2|29426.2|29375.7|29368.7|13049
1615505700000|2021-03-11 23:35:00|29400.7|29393.7|29410.7|29403.7|29410.7|29403.7|29388.2|29381.2|248
1615506000000|2021-03-11 23:40:00|29413.2|29406.2|29443.2|29436.2|29450.7|29443.7|29403.2|29396.2|351
1615506300000|2021-03-11 23:45:00|29445.7|29438.7|29423.2|29416.2|29508.2|29501.2|29423.2|29416.2|802
1615506600000|2021-03-11 23:50:00|29420.7|29413.7|29390.7|29383.7|29435.7|29428.7|29360.7|29353.7|538
1615506900000|2021-03-11 23:55:00|29388.2|29381.2|29375.7|29368.7|29415.7|29408.7|29370.7|29363.7|640
1615507200000|2021-03-12 00:00:00|29343.2|29336.2|29355.7|29348.7|29355.7|29348.7|29280.7|29273.7|3849
1615507500000|2021-03-12 00:05:00|29358.2|29351.2|29370.7|29363.7|29395.7|29388.7|29330.7|29323.7|1645
1615507800000|2021-03-12 00:10:00|29365.7|29358.7|29330.7|29323.7|29370.7|29363.7|29270.7|29263.7|1194
1615508100000|2021-03-12 00:15:00|29328.2|29321.2|29325.7|29318.7|29355.7|29348.7|29300.7|29293.7|1020
1615508400000|2021-03-12 00:20:00|29323.2|29316.2|29285.7|29278.7|29325.7|29318.7|29283.2|29276.2|561
1615508700000|2021-03-12 00:25:00|29283.2|29276.2|29269.6|29262.6|29304.6|29297.6|29264.6|29257.6|449
1615509000000|2021-03-12 00:30:00|29264.6|29257.6|29224.6|29217.6|29264.6|29257.6|29214.6|29207.6|861
1615509300000|2021-03-12 00:35:00|29222.1|29215.1|29279.6|29272.6|29299.6|29292.6|29214.6|29207.6|702
1615509600000|2021-03-12 00:40:00|29284.6|29277.6|29314.6|29307.6|29314.6|29307.6|29284.6|29277.6|424
1615509900000|2021-03-12 00:45:00|29319.6|29312.6|29284.6|29277.6|29322.1|29315.1|29259.6|29252.6|548
1615510200000|2021-03-12 00:50:00|29289.6|29282.6|29279.6|29272.6|29294.6|29287.6|29257.1|29250.1|340
1615510500000|2021-03-12 00:55:00|29284.6|29277.6|29264.6|29257.6|29284.6|29277.6|29249.6|29242.6|322
1615510800000|2021-03-12 01:00:00|29259.6|29252.6|29287.1|29280.1|29309.6|29302.6|29254.6|29247.6|501
1615511100000|2021-03-12 01:05:00|29289.6|29282.6|29334.6|29327.6|29349.6|29342.6|29289.6|29282.6|557
1615511400000|2021-03-12 01:10:00|29339.6|29332.6|29369.6|29362.6|29389.6|29382.6|29337.1|29330.1|880
1615511700000|2021-03-12 01:15:00|29364.6|29357.6|29384.6|29377.6|29419.6|29412.6|29354.6|29347.6|1181
1615512000000|2021-03-12 01:20:00|29389.6|29382.6|29384.6|29377.6|29404.6|29397.6|29374.6|29367.6|622
1615512300000|2021-03-12 01:25:00|29382.1|29375.1|29384.6|29377.6|29389.6|29382.6|29369.6|29362.6|552
1615512600000|2021-03-12 01:30:00|29382.1|29375.1|29387.1|29380.1|29394.6|29387.6|29359.6|29352.6|524
1615512900000|2021-03-12 01:35:00|29384.6|29377.6|29369.6|29362.6|29412.1|29405.1|29369.6|29362.6|421
1615513200000|2021-03-12 01:40:00|29374.6|29367.6|29409.6|29402.6|29414.6|29407.6|29369.6|29362.6|393
1615513500000|2021-03-12 01:45:00|29414.6|29407.6|29424.6|29417.6|29429.6|29422.6|29399.6|29392.6|401
1615513800000|2021-03-12 01:50:00|29419.6|29412.6|29384.6|29377.6|29424.6|29417.6|29384.6|29377.6|416
1615514100000|2021-03-12 01:55:00|29387.1|29380.1|29412.1|29405.1|29424.6|29417.6|29379.6|29372.6|306
1615514400000|2021-03-12 02:00:00|29409.6|29402.6|29449.6|29442.6|29454.6|29447.6|29409.6|29402.6|550
1615514700000|2021-03-12 02:05:00|29452.1|29445.1|29479.6|29472.6|29489.6|29482.6|29444.6|29437.6|828
1615515000000|2021-03-12 02:10:00|29477.1|29470.1|29539.6|29532.6|29542.1|29535.1|29474.6|29467.6|1094
1615515300000|2021-03-12 02:15:00|29544.6|29537.6|29549.6|29542.6|29569.6|29562.6|29529.6|29522.6|773
1615515600000|2021-03-12 02:20:00|29544.6|29537.6|29509.6|29502.6|29554.6|29547.6|29509.6|29502.6|750
1615515900000|2021-03-12 02:25:00|29512.1|29505.1|29489.6|29482.6|29519.6|29512.6|29479.6|29472.6|675
1615516200000|2021-03-12 02:30:00|29487.1|29480.1|29484.6|29477.6|29492.1|29485.1|29469.6|29462.6|582
1615516500000|2021-03-12 02:35:00|29479.6|29472.6|29469.6|29462.6|29499.6|29492.6|29459.6|29452.6|245
1615516800000|2021-03-12 02:40:00|29467.1|29460.1|29462.1|29455.1|29489.6|29482.6|29459.6|29452.6|188
1615517100000|2021-03-12 02:45:00|29459.6|29452.6|29459.6|29452.6|29464.6|29457.6|29444.6|29437.6|231
1615517400000|2021-03-12 02:50:00|29454.6|29447.6|29469.6|29462.6|29472.1|29465.1|29444.6|29437.6|163
1615517700000|2021-03-12 02:55:00|29472.1|29465.1|29497.1|29490.1|29499.6|29492.6|29469.6|29462.6|244
1615518000000|2021-03-12 03:00:00|29499.6|29492.6|29494.6|29487.6|29504.6|29497.6|29484.6|29477.6|239
1615518300000|2021-03-12 03:05:00|29492.1|29485.1|29514.6|29507.6|29519.6|29512.6|29487.1|29480.1|265
1615518600000|2021-03-12 03:10:00|29519.6|29512.6|29529.6|29522.6|29529.6|29522.6|29514.6|29507.6|162
1615518900000|2021-03-12 03:15:00|29534.6|29527.6|29529.6|29522.6|29549.6|29542.6|29529.6|29522.6|246
1615519200000|2021-03-12 03:20:00|29532.1|29525.1|29559.6|29552.6|29559.6|29552.6|29529.6|29522.6|349
1615519500000|2021-03-12 03:25:00|29557.1|29550.1|29549.6|29542.6|29569.6|29562.6|29544.6|29537.6|307
1615519800000|2021-03-12 03:30:00|29547.1|29540.1|29544.6|29537.6|29582.1|29575.1|29537.1|29530.1|734
1615520100000|2021-03-12 03:35:00|29542.1|29535.1|29559.6|29552.6|29574.6|29567.6|29534.6|29527.6|331
1615520400000|2021-03-12 03:40:00|29554.6|29547.6|29559.6|29552.6|29564.6|29557.6|29544.6|29537.6|178
1615520700000|2021-03-12 03:45:00|29557.1|29550.1|29564.6|29557.6|29574.6|29567.6|29544.6|29537.6|209
1615521000000|2021-03-12 03:50:00|29567.1|29560.1|29584.6|29577.6|29597.1|29590.1|29564.6|29557.6|463
1615521300000|2021-03-12 03:55:00|29589.6|29582.6|29614.6|29607.6|29619.6|29612.6|29589.6|29582.6|536
1615521600000|2021-03-12 04:00:00|29619.6|29612.6|29644.6|29637.6|29669.6|29662.6|29614.6|29607.6|773
1615521900000|2021-03-12 04:05:00|29642.1|29635.1|29629.6|29622.6|29649.6|29642.6|29624.6|29617.6|393
1615522200000|2021-03-12 04:10:00|29627.1|29620.1|29639.6|29632.6|29644.6|29637.6|29619.6|29612.6|451
1615522500000|2021-03-12 04:15:00|29634.6|29627.6|29614.6|29607.6|29634.6|29627.6|29609.6|29602.6|348
1615522800000|2021-03-12 04:20:00|29617.1|29610.1|29629.6|29622.6|29649.6|29642.6|29614.6|29607.6|303
1615523100000|2021-03-12 04:25:00|29634.6|29627.6|29659.6|29652.6|29659.6|29652.6|29632.1|29625.1|129
1615523400000|2021-03-12 04:30:00|29664.6|29657.6|29659.6|29652.6|29669.6|29662.6|29642.1|29635.1|392
1615523700000|2021-03-12 04:35:00|29654.6|29647.6|29659.6|29652.6|29667.1|29660.1|29649.6|29642.6|279
1615524000000|2021-03-12 04:40:00|29662.1|29655.1|29684.6|29677.6|29689.6|29682.6|29659.6|29652.6|376
1615524300000|2021-03-12 04:45:00|29682.1|29675.1|29674.6|29667.6|29687.1|29680.1|29667.1|29660.1|264
1615524600000|2021-03-12 04:50:00|29677.1|29670.1|29694.6|29687.6|29707.1|29700.1|29674.6|29667.6|409
1615524900000|2021-03-12 04:55:00|29697.1|29690.1|29739.6|29732.6|29749.6|29742.6|29694.6|29687.6|661
1615525200000|2021-03-12 05:00:00|29744.6|29737.6|29749.6|29742.6|29759.6|29752.6|29724.6|29717.6|600
1615525500000|2021-03-12 05:05:00|29744.6|29737.6|29709.6|29702.6|29749.6|29742.6|29709.6|29702.6|463
1615525800000|2021-03-12 05:10:00|29714.6|29707.6|29742.1|29735.1|29749.6|29742.6|29704.6|29697.6|656
1615526100000|2021-03-12 05:15:00|29739.6|29732.6|29719.6|29712.6|29739.6|29732.6|29699.6|29692.6|410
1615526400000|2021-03-12 05:20:00|29722.1|29715.1|29699.6|29692.6|29729.6|29722.6|29682.1|29675.1|620
1615526700000|2021-03-12 05:25:00|29697.1|29690.1|29704.6|29697.6|29709.6|29702.6|29687.1|29680.1|572
1615527000000|2021-03-12 05:30:00|29702.1|29695.1|29694.6|29687.6|29724.6|29717.6|29679.6|29672.6|469
1615527300000|2021-03-12 05:35:00|29692.1|29685.1|29694.6|29687.6|29704.6|29697.6|29674.6|29667.6|476
1615527600000|2021-03-12 05:40:00|29689.6|29682.6|29699.6|29692.6|29704.6|29697.6|29684.6|29677.6|331
1615527900000|2021-03-12 05:45:00|29697.1|29690.1|29699.6|29692.6|29719.6|29712.6|29689.6|29682.6|382
1615528200000|2021-03-12 05:50:00|29702.1|29695.1|29699.6|29692.6|29729.6|29722.6|29697.1|29690.1|597
1615528500000|2021-03-12 05:55:00|29697.1|29690.1|29709.6|29702.6|29714.6|29707.6|29689.6|29682.6|1310
1615528800000|2021-03-12 06:00:00|29724.6|29717.6|29762.1|29755.1|29769.6|29762.6|29714.6|29707.6|2804
1615529100000|2021-03-12 06:05:00|29764.6|29757.6|29749.6|29742.6|29779.6|29772.6|29749.6|29742.6|1759
1615529400000|2021-03-12 06:10:00|29752.1|29745.1|29767.1|29760.1|29784.6|29777.6|29734.6|29727.6|814
1615529700000|2021-03-12 06:15:00|29769.6|29762.6|29772.1|29765.1|29784.6|29777.6|29754.6|29747.6|469
1615530000000|2021-03-12 06:20:00|29769.6|29762.6|29757.1|29750.1|29769.6|29762.6|29754.6|29747.6|372
1615530300000|2021-03-12 06:25:00|29749.6|29742.6|29759.6|29752.6|29764.6|29757.6|29747.1|29740.1|49
1615530600000|2021-03-12 06:30:00|29762.1|29755.1|29759.6|29752.6|29764.6|29757.6|29739.6|29732.6|84
1615530900000|2021-03-12 06:35:00|29757.1|29750.1|29767.1|29760.1|29772.1|29765.1|29757.1|29750.1|71
1615531200000|2021-03-12 06:40:00|29769.6|29762.6|29762.1|29755.1|29769.6|29762.6|29762.1|29755.1|11
1615531500000|2021-03-12 06:45:00|29759.6|29752.6|29744.6|29737.6|29759.6|29752.6|29744.6|29737.6|24
1615531800000|2021-03-12 06:50:00|29739.6|29732.6|29737.1|29730.1|29754.6|29747.6|29724.6|29717.6|109
1615532100000|2021-03-12 06:55:00|29734.6|29727.6|29724.6|29717.6|29742.1|29735.1|29722.1|29715.1|44
1615532400000|2021-03-12 07:00:00|29722.1|29715.1|29732.1|29725.1|29739.6|29732.6|29719.6|29712.6|72
1615532700000|2021-03-12 07:05:00|29729.6|29722.6|29719.6|29712.6|29737.1|29730.1|29714.6|29707.6|37
1615533000000|2021-03-12 07:10:00|29717.1|29710.1|29702.1|29695.1|29719.6|29712.6|29699.6|29692.6|68
1615533300000|2021-03-12 07:15:00|29699.6|29692.6|29684.6|29677.6|29714.6|29707.6|29684.6|29677.6|204
1615533600000|2021-03-12 07:20:00|29682.1|29675.1|29674.6|29667.6|29694.6|29687.6|29669.6|29662.6|215
1615533900000|2021-03-12 07:25:00|29669.6|29662.6|29669.6|29662.6|29679.6|29672.6|29659.6|29652.6|196
1615534200000|2021-03-12 07:30:00|29674.6|29667.6|29639.6|29632.6|29679.6|29672.6|29639.6|29632.6|473
1615534500000|2021-03-12 07:35:00|29634.6|29627.6|29632.1|29625.1|29652.1|29645.1|29614.6|29607.6|265
1615534800000|2021-03-12 07:40:00|29629.6|29622.6|29617.1|29610.1|29644.6|29637.6|29612.1|29605.1|276
1615535100000|2021-03-12 07:45:00|29614.6|29607.6|29624.6|29617.6|29642.1|29635.1|29609.6|29602.6|179
1615535400000|2021-03-12 07:50:00|29622.1|29615.1|29647.1|29640.1|29652.1|29645.1|29619.6|29612.6|70
1615535700000|2021-03-12 07:55:00|29649.6|29642.6|29622.1|29615.1|29652.1|29645.1|29619.6|29612.6|80
1615536000000|2021-03-12 08:00:00|29619.6|29612.6|29584.6|29577.6|29637.1|29630.1|29584.6|29577.6|376
1615536300000|2021-03-12 08:05:00|29587.1|29580.1|29594.6|29587.6|29599.6|29592.6|29579.6|29572.6|238
1615536600000|2021-03-12 08:10:00|29597.1|29590.1|29584.6|29577.6|29604.6|29597.6|29564.6|29557.6|403
1615536900000|2021-03-12 08:15:00|29582.1|29575.1|29589.6|29582.6|29607.1|29600.1|29574.6|29567.6|142
1615537200000|2021-03-12 08:20:00|29584.6|29577.6|29599.6|29592.6|29604.6|29597.6|29584.6|29577.6|220
1615537500000|2021-03-12 08:25:00|29594.6|29587.6|29614.6|29607.6|29624.6|29617.6|29584.6|29577.6|302
1615537800000|2021-03-12 08:30:00|29612.1|29605.1|29569.6|29562.6|29614.6|29607.6|29569.6|29562.6|221
1615538100000|2021-03-12 08:35:00|29567.1|29560.1|29549.6|29542.6|29584.6|29577.6|29544.6|29537.6|338
1615538400000|2021-03-12 08:40:00|29554.6|29547.6|29569.6|29562.6|29569.6|29562.6|29549.6|29542.6|111
1615538700000|2021-03-12 08:45:00|29572.1|29565.1|29549.6|29542.6|29584.6|29577.6|29544.6|29537.6|157
1615539000000|2021-03-12 08:50:00|29552.1|29545.1|29577.1|29570.1|29579.6|29572.6|29527.1|29520.1|193
1615539300000|2021-03-12 08:55:00|29574.6|29567.6|29559.6|29552.6|29579.6|29572.6|29554.6|29547.6|185
1615539600000|2021-03-12 09:00:00|29554.6|29547.6|29564.6|29557.6|29569.6|29562.6|29549.6|29542.6|146
1615539900000|2021-03-12 09:05:00|29567.1|29560.1|29594.6|29587.6|29597.1|29590.1|29567.1|29560.1|149
1615540200000|2021-03-12 09:10:00|29592.1|29585.1|29564.6|29557.6|29597.1|29590.1|29564.6|29557.6|196
1615540500000|2021-03-12 09:15:00|29569.6|29562.6|29579.6|29572.6|29579.6|29572.6|29554.6|29547.6|170
1615540800000|2021-03-12 09:20:00|29574.6|29567.6|29559.6|29552.6|29579.6|29572.6|29554.6|29547.6|108
1615541100000|2021-03-12 09:25:00|29562.1|29555.1|29562.1|29555.1|29574.6|29567.6|29552.1|29545.1|115
1615541400000|2021-03-12 09:30:00|29564.6|29557.6|29572.1|29565.1|29574.6|29567.6|29557.1|29550.1|67
1615541700000|2021-03-12 09:35:00|29569.6|29562.6|29564.6|29557.6|29572.1|29565.1|29562.1|29555.1|59
1615542000000|2021-03-12 09:40:00|29567.1|29560.1|29569.6|29562.6|29569.6|29562.6|29554.6|29547.6|61
1615542300000|2021-03-12 09:45:00|29567.1|29560.1|29574.6|29567.6|29587.1|29580.1|29564.6|29557.6|80
1615542600000|2021-03-12 09:50:00|29572.1|29565.1|29569.6|29562.6|29579.6|29572.6|29564.6|29557.6|69
1615542900000|2021-03-12 09:55:00|29572.1|29565.1|29582.1|29575.1|29584.6|29577.6|29564.6|29557.6|91
1615543200000|2021-03-12 10:00:00|29579.6|29572.6|29564.6|29557.6|29584.6|29577.6|29564.6|29557.6|79
1615543500000|2021-03-12 10:05:00|29569.6|29562.6|29564.6|29557.6|29574.6|29567.6|29552.1|29545.1|136
1615543800000|2021-03-12 10:10:00|29562.1|29555.1|29562.1|29555.1|29567.1|29560.1|29549.6|29542.6|78
1615544100000|2021-03-12 10:15:00|29559.6|29552.6|29554.6|29547.6|29569.6|29562.6|29549.6|29542.6|57
1615544400000|2021-03-12 10:20:00|29552.1|29545.1|29559.6|29552.6|29564.6|29557.6|29549.6|29542.6|32
1615544700000|2021-03-12 10:25:00|29557.1|29550.1|29569.6|29562.6|29569.6|29562.6|29554.6|29547.6|45
1615545000000|2021-03-12 10:30:00|29567.1|29560.1|29594.6|29587.6|29594.6|29587.6|29564.6|29557.6|207
1615545300000|2021-03-12 10:35:00|29597.1|29590.1|29589.6|29582.6|29597.1|29590.1|29584.6|29577.6|150
1615545600000|2021-03-12 10:40:00|29592.1|29585.1|29607.1|29600.1|29609.6|29602.6|29584.6|29577.6|202
1615545900000|2021-03-12 10:45:00|29604.6|29597.6|29604.6|29597.6|29619.6|29612.6|29604.6|29597.6|143
1615546200000|2021-03-12 10:50:00|29609.6|29602.6|29599.6|29592.6|29614.6|29607.6|29594.6|29587.6|100
1615546500000|2021-03-12 10:55:00|29602.1|29595.1|29599.6|29592.6|29604.6|29597.6|29594.6|29587.6|52
1615546800000|2021-03-12 11:00:00|29602.1|29595.1|29589.6|29582.6|29602.1|29595.1|29574.6|29567.6|91
1615547100000|2021-03-12 11:05:00|29587.1|29580.1|29587.1|29580.1|29589.6|29582.6|29574.6|29567.6|75
1615547400000|2021-03-12 11:10:00|29584.6|29577.6|29584.6|29577.6|29589.6|29582.6|29579.6|29572.6|44
1615547700000|2021-03-12 11:15:00|29582.1|29575.1|29579.6|29572.6|29589.6|29582.6|29569.6|29562.6|41
1615548000000|2021-03-12 11:20:00|29582.1|29575.1|29574.6|29567.6|29584.6|29577.6|29569.6|29562.6|38
1615548300000|2021-03-12 11:25:00|29572.1|29565.1|29562.1|29555.1|29579.6|29572.6|29559.6|29552.6|85
1615548600000|2021-03-12 11:30:00|29559.6|29552.6|29569.6|29562.6|29574.6|29567.6|29559.6|29552.6|92
1615548900000|2021-03-12 11:35:00|29572.1|29565.1|29579.6|29572.6|29579.6|29572.6|29564.6|29557.6|65
1615549200000|2021-03-12 11:40:00|29582.1|29575.1|29564.6|29557.6|29582.1|29575.1|29559.6|29552.6|49
1615549500000|2021-03-12 11:45:00|29562.1|29555.1|29549.6|29542.6|29562.1|29555.1|29549.6|29542.6|151
1615549800000|2021-03-12 11:50:00|29552.1|29545.1|29569.6|29562.6|29574.6|29567.6|29544.6|29537.6|76
1615550100000|2021-03-12 11:55:00|29572.1|29565.1|29562.1|29555.1|29574.6|29567.6|29554.6|29547.6|102
1615550400000|2021-03-12 12:00:00|29564.6|29557.6|29582.1|29575.1|29584.6|29577.6|29559.6|29552.6|70
1615550700000|2021-03-12 12:05:00|29579.6|29572.6|29589.6|29582.6|29589.6|29582.6|29574.6|29567.6|70
1615551000000|2021-03-12 12:10:00|29587.1|29580.1|29584.6|29577.6|29589.6|29582.6|29579.6|29572.6|47
1615551300000|2021-03-12 12:15:00|29582.1|29575.1|29579.6|29572.6|29589.6|29582.6|29579.6|29572.6|68
1615551600000|2021-03-12 12:20:00|29582.1|29575.1|29584.6|29577.6|29589.6|29582.6|29579.6|29572.6|106
1615551900000|2021-03-12 12:25:00|29587.1|29580.1|29577.1|29570.1|29589.6|29582.6|29574.6|29567.6|98
1615552200000|2021-03-12 12:30:00|29579.6|29572.6|29579.6|29572.6|29584.6|29577.6|29574.6|29567.6|50
1615552500000|2021-03-12 12:35:00|29582.1|29575.1|29584.6|29577.6|29589.6|29582.6|29579.6|29572.6|68
1615552800000|2021-03-12 12:40:00|29582.1|29575.1|29594.6|29587.6|29594.6|29587.6|29579.6|29572.6|77
1615553100000|2021-03-12 12:45:00|29592.1|29585.1|29614.6|29607.6|29619.6|29612.6|29592.1|29585.1|240
1615553400000|2021-03-12 12:50:00|29617.1|29610.1|29619.6|29612.6|29619.6|29612.6|29607.1|29600.1|94
1615553700000|2021-03-12 12:55:00|29624.6|29617.6|29624.6|29617.6|29624.6|29617.6|29622.1|29615.1|51
1615554000000|2021-03-12 13:00:00|29627.1|29620.1|29642.1|29635.1|29644.6|29637.6|29624.6|29617.6|133
1615554300000|2021-03-12 13:05:00|29644.6|29637.6|29634.6|29627.6|29647.1|29640.1|29632.1|29625.1|142
1615554600000|2021-03-12 13:10:00|29637.1|29630.1|29639.6|29632.6|29639.6|29632.6|29634.6|29627.6|109
1615554900000|2021-03-12 13:15:00|29637.1|29630.1|29644.6|29637.6|29649.6|29642.6|29634.6|29627.6|62
1615555200000|2021-03-12 13:20:00|29647.1|29640.1|29642.1|29635.1|29654.6|29647.6|29639.6|29632.6|82
1615555500000|2021-03-12 13:25:00|29644.6|29637.6|29637.1|29630.1|29644.6|29637.6|29634.6|29627.6|229
1615555800000|2021-03-12 13:30:00|29634.6|29627.6|29634.6|29627.6|29644.6|29637.6|29629.6|29622.6|231
1615556100000|2021-03-12 13:35:00|29637.1|29630.1|29639.6|29632.6|29639.6|29632.6|29624.6|29617.6|144
1615556400000|2021-03-12 13:40:00|29637.1|29630.1|29619.6|29612.6|29639.6|29632.6|29617.1|29610.1|96
1615556700000|2021-03-12 13:45:00|29617.1|29610.1|29614.6|29607.6|29624.6|29617.6|29609.6|29602.6|97
1615557000000|2021-03-12 13:50:00|29617.1|29610.1|29617.1|29610.1|29619.6|29612.6|29607.1|29600.1|123
1615557300000|2021-03-12 13:55:00|29614.6|29607.6|29602.1|29595.1|29624.6|29617.6|29599.6|29592.6|86
1615557600000|2021-03-12 14:00:00|29599.6|29592.6|29602.1|29595.1|29614.6|29607.6|29594.6|29587.6|146
1615557900000|2021-03-12 14:05:00|29599.6|29592.6|29612.1|29605.1|29614.6|29607.6|29599.6|29592.6|55
1615558200000|2021-03-12 14:10:00|29609.6|29602.6|29589.6|29582.6|29612.1|29605.1|29589.6|29582.6|115
1615558500000|2021-03-12 14:15:00|29592.1|29585.1|29589.6|29582.6|29594.6|29587.6|29587.1|29580.1|187
1615558800000|2021-03-12 14:20:00|29592.1|29585.1|29594.6|29587.6|29599.6|29592.6|29589.6|29582.6|60
1615559100000|2021-03-12 14:25:00|29597.1|29590.1|29594.6|29587.6|29599.6|29592.6|29594.6|29587.6|54
1615559400000|2021-03-12 14:30:00|29589.6|29582.6|29614.6|29607.6|29629.6|29622.6|29589.6|29582.6|438
1615559700000|2021-03-12 14:35:00|29617.1|29610.1|29604.6|29597.6|29622.1|29615.1|29589.6|29582.6|287
1615560000000|2021-03-12 14:40:00|29607.1|29600.1|29634.6|29627.6|29637.1|29630.1|29604.6|29597.6|151
1615560300000|2021-03-12 14:45:00|29632.1|29625.1|29632.1|29625.1|29644.6|29637.6|29619.6|29612.6|267
1615560600000|2021-03-12 14:50:00|29634.6|29627.6|29639.6|29632.6|29647.1|29640.1|29629.6|29622.6|247
1615560900000|2021-03-12 14:55:00|29634.6|29627.6|29639.6|29632.6|29649.6|29642.6|29634.6|29627.6|238
1615561200000|2021-03-12 15:00:00|29644.6|29637.6|29634.6|29627.6|29647.1|29640.1|29624.6|29617.6|249
1615561500000|2021-03-12 15:05:00|29637.1|29630.1|29639.6|29632.6|29644.6|29637.6|29632.1|29625.1|121
1615561800000|2021-03-12 15:10:00|29642.1|29635.1|29634.6|29627.6|29649.6|29642.6|29619.6|29612.6|168
1615562100000|2021-03-12 15:15:00|29632.1|29625.1|29629.6|29622.6|29644.6|29637.6|29619.6|29612.6|70
1615562400000|2021-03-12 15:20:00|29627.1|29620.1|29614.6|29607.6|29634.6|29627.6|29612.1|29605.1|64
1615562700000|2021-03-12 15:25:00|29617.1|29610.1|29607.1|29600.1|29619.6|29612.6|29589.6|29582.6|315
1615563000000|2021-03-12 15:30:00|29604.6|29597.6|29612.1|29605.1|29614.6|29607.6|29594.6|29587.6|213
1615563300000|2021-03-12 15:35:00|29614.6|29607.6|29624.6|29617.6|29629.6|29622.6|29599.6|29592.6|72
1615563600000|2021-03-12 15:40:00|29627.1|29620.1|29629.6|29622.6|29634.6|29627.6|29614.6|29607.6|84
1615563900000|2021-03-12 15:45:00|29627.1|29620.1|29649.6|29642.6|29652.1|29645.1|29627.1|29620.1|108
1615564200000|2021-03-12 15:50:00|29652.1|29645.1|29617.1|29610.1|29652.1|29645.1|29602.1|29595.1|244
1615564500000|2021-03-12 15:55:00|29614.6|29607.6|29617.1|29610.1|29632.1|29625.1|29609.6|29602.6|206
1615564800000|2021-03-12 16:00:00|29614.6|29607.6|29604.6|29597.6|29624.6|29617.6|29597.1|29590.1|283
1615565100000|2021-03-12 16:05:00|29599.6|29592.6|29614.6|29607.6|29619.6|29612.6|29599.6|29592.6|127
1615565400000|2021-03-12 16:10:00|29617.1|29610.1|29614.6|29607.6|29627.1|29620.1|29614.6|29607.6|85
1615565700000|2021-03-12 16:15:00|29617.1|29610.1|29614.6|29607.6|29629.6|29622.6|29614.6|29607.6|116
1615566000000|2021-03-12 16:20:00|29617.1|29610.1|29624.6|29617.6|29629.6|29622.6|29614.6|29607.6|125
1615566300000|2021-03-12 16:25:00|29622.1|29615.1|29614.6|29607.6|29624.6|29617.6|29609.6|29602.6|145
1615566600000|2021-03-12 16:30:00|29619.6|29612.6|29609.6|29602.6|29622.1|29615.1|29609.6|29602.6|202
1615566900000|2021-03-12 16:35:00|29612.1|29605.1|29604.6|29597.6|29619.6|29612.6|29594.6|29587.6|134
1615567200000|2021-03-12 16:40:00|29607.1|29600.1|29614.6|29607.6|29619.6|29612.6|29602.1|29595.1|158
1615567500000|2021-03-12 16:45:00|29617.1|29610.1|29624.6|29617.6|29624.6|29617.6|29609.6|29602.6|33
1615567800000|2021-03-12 16:50:00|29622.1|29615.1|29619.6|29612.6|29624.6|29617.6|29619.6|29612.6|65
1615568100000|2021-03-12 16:55:00|29614.6|29607.6|29614.6|29607.6|29619.6|29612.6|29609.6|29602.6|130
1615568400000|2021-03-12 17:00:00|29617.1|29610.1|29609.6|29602.6|29622.1|29615.1|29599.6|29592.6|204
1615568700000|2021-03-12 17:05:00|29607.1|29600.1|29614.6|29607.6|29619.6|29612.6|29604.6|29597.6|16
1615569000000|2021-03-12 17:10:00|29617.1|29610.1|29619.6|29612.6|29624.6|29617.6|29614.6|29607.6|86
1615569300000|2021-03-12 17:15:00|29622.1|29615.1|29624.6|29617.6|29624.6|29617.6|29619.6|29612.6|59
1615569600000|2021-03-12 17:20:00|29629.6|29622.6|29624.6|29617.6|29629.6|29622.6|29624.6|29617.6|124
1615569900000|2021-03-12 17:25:00|29629.6|29622.6|29634.6|29627.6|29634.6|29627.6|29622.1|29615.1|90
1615570200000|2021-03-12 17:30:00|29632.1|29625.1|29644.6|29637.6|29649.6|29642.6|29629.6|29622.6|58
1615570500000|2021-03-12 17:35:00|29642.1|29635.1|29639.6|29632.6|29644.6|29637.6|29634.6|29627.6|62
1615570800000|2021-03-12 17:40:00|29642.1|29635.1|29629.6|29622.6|29644.6|29637.6|29624.6|29617.6|87
1615571100000|2021-03-12 17:45:00|29632.1|29625.1|29634.6|29627.6|29639.6|29632.6|29629.6|29622.6|68
1615571400000|2021-03-12 17:50:00|29632.1|29625.1|29629.6|29622.6|29634.6|29627.6|29619.6|29612.6|90
1615571700000|2021-03-12 17:55:00|29632.1|29625.1|29629.6|29622.6|29634.6|29627.6|29624.6|29617.6|57
1615572000000|2021-03-12 18:00:00|29624.6|29617.6|29609.6|29602.6|29629.6|29622.6|29604.6|29597.6|43
1615572300000|2021-03-12 18:05:00|29612.1|29605.1|29624.6|29617.6|29624.6|29617.6|29609.6|29602.6|50
1615572600000|2021-03-12 18:10:00|29622.1|29615.1|29642.1|29635.1|29644.6|29637.6|29614.6|29607.6|106
1615572900000|2021-03-12 18:15:00|29644.6|29637.6|29649.6|29642.6|29649.6|29642.6|29639.6|29632.6|29
1615573200000|2021-03-12 18:20:00|29654.6|29647.6|29644.6|29637.6|29654.6|29647.6|29644.6|29637.6|58
1615573500000|2021-03-12 18:25:00|29649.6|29642.6|29659.6|29652.6|29664.6|29657.6|29647.1|29640.1|70
1615573800000|2021-03-12 18:30:00|29664.6|29657.6|29679.6|29672.6|29679.6|29672.6|29659.6|29652.6|205
1615574100000|2021-03-12 18:35:00|29684.6|29677.6|29679.6|29672.6|29684.6|29677.6|29674.6|29667.6|145
1615574400000|2021-03-12 18:40:00|29677.1|29670.1|29682.1|29675.1|29684.6|29677.6|29674.6|29667.6|60
1615574700000|2021-03-12 18:45:00|29679.6|29672.6|29664.6|29657.6|29682.1|29675.1|29664.6|29657.6|30
1615575000000|2021-03-12 18:50:00|29669.6|29662.6|29679.6|29672.6|29684.6|29677.6|29664.6|29657.6|47
1615575300000|2021-03-12 18:55:00|29684.6|29677.6|29669.6|29662.6|29684.6|29677.6|29664.6|29657.6|125
1615575600000|2021-03-12 19:00:00|29674.6|29667.6|29674.6|29667.6|29679.6|29672.6|29669.6|29662.6|46
1615575900000|2021-03-12 19:05:00|29679.6|29672.6|29684.6|29677.6|29684.6|29677.6|29674.6|29667.6|21
1615576200000|2021-03-12 19:10:00|29682.1|29675.1|29679.6|29672.6|29684.6|29677.6|29677.1|29670.1|100
1615576500000|2021-03-12 19:15:00|29677.1|29670.1|29684.6|29677.6|29684.6|29677.6|29677.1|29670.1|29
1615576800000|2021-03-12 19:20:00|29679.6|29672.6|29679.6|29672.6|29684.6|29677.6|29674.6|29667.6|95
1615577100000|2021-03-12 19:25:00|29674.6|29667.6|29684.6|29677.6|29687.1|29680.1|29674.6|29667.6|34
1615577400000|2021-03-12 19:30:00|29682.1|29675.1|29684.6|29677.6|29687.1|29680.1|29682.1|29675.1|30
1615577700000|2021-03-12 19:35:00|29679.6|29672.6|29674.6|29667.6|29684.6|29677.6|29674.6|29667.6|61
1615578000000|2021-03-12 19:40:00|29679.6|29672.6|29684.6|29677.6|29684.6|29677.6|29677.1|29670.1|36
1615578300000|2021-03-12 19:45:00|29687.1|29680.1|29689.6|29682.6|29689.6|29682.6|29684.6|29677.6|50
1615578600000|2021-03-12 19:50:00|29692.1|29685.1|29689.6|29682.6|29694.6|29687.6|29689.6|29682.6|40
1615578900000|2021-03-12 19:55:00|29694.6|29687.6|29689.6|29682.6|29694.6|29687.6|29689.6|29682.6|26
1615579200000|2021-03-12 20:00:00|29694.6|29687.6|29689.6|29682.6|29694.6|29687.6|29684.6|29677.6|183
1615579500000|2021-03-12 20:05:00|29687.1|29680.1|29699.6|29692.6|29699.6|29692.6|29687.1|29680.1|224
1615579800000|2021-03-12 20:10:00|29697.1|29690.1|29684.6|29677.6|29697.1|29690.1|29684.6|29677.6|156
1615580100000|2021-03-12 20:15:00|29689.6|29682.6|29699.6|29692.6|29699.6|29692.6|29689.6|29682.6|71
1615580400000|2021-03-12 20:20:00|29702.1|29695.1|29714.6|29707.6|29714.6|29707.6|29699.6|29692.6|80
1615580700000|2021-03-12 20:25:00|29709.6|29702.6|29709.6|29702.6|29714.6|29707.6|29702.1|29695.1|65
1615581000000|2021-03-12 20:30:00|29712.1|29705.1|29704.6|29697.6|29714.6|29707.6|29697.1|29690.1|104
1615581300000|2021-03-12 20:35:00|29707.1|29700.1|29719.6|29712.6|29724.6|29717.6|29707.1|29700.1|42
1615581600000|2021-03-12 20:40:00|29722.1|29715.1|29724.6|29717.6|29724.6|29717.6|29717.1|29710.1|77
1615581900000|2021-03-12 20:45:00|29727.1|29720.1|29729.6|29722.6|29729.6|29722.6|29719.6|29712.6|29
1615582200000|2021-03-12 20:50:00|29727.1|29720.1|29714.6|29707.6|29729.6|29722.6|29714.6|29707.6|98
1615582500000|2021-03-12 20:55:00|29717.1|29710.1|29724.6|29717.6|29734.6|29727.6|29717.1|29710.1|218
1615582800000|2021-03-12 21:00:00|29722.1|29715.1|29724.6|29717.6|29734.6|29727.6|29717.1|29710.1|80
1615583100000|2021-03-12 21:05:00|29722.1|29715.1|29712.1|29705.1|29727.1|29720.1|29709.6|29702.6|18
1615583400000|2021-03-12 21:10:00|29709.6|29702.6|29713.6|29698.6|29714.6|29707.6|29704.6|29697.6|26
1615583700000|2021-03-12 21:15:00|29703.6|29688.6|29703.6|29688.6|29703.6|29688.6|29703.6|29688.6|4
1615584000000|2021-03-12 21:20:00|29711.1|29696.1|29711.1|29696.1|29711.1|29696.1|29711.1|29696.1|10
1615584600000|2021-03-12 21:30:00|29708.6|29693.6|29711.1|29696.1|29713.6|29698.6|29708.6|29693.6|3
1615584900000|2021-03-12 21:35:00|29713.6|29698.6|29711.1|29696.1|29713.6|29698.6|29711.1|29696.1|2
1615585200000|2021-03-12 21:40:00|29713.6|29698.6|29711.1|29696.1|29716.1|29701.1|29708.6|29693.6|4
1615585500000|2021-03-12 21:45:00|29713.6|29698.6|29718.6|29703.6|29718.6|29703.6|29708.6|29693.6|14
1615585800000|2021-03-12 21:50:00|29713.6|29698.6|29711.1|29696.1|29718.6|29703.6|29708.6|29693.6|25
1615586100000|2021-03-12 21:55:00|29708.6|29693.6|29716|29686|29718.6|29703.6|29698.6|29682.2|14
1615759200000|2021-03-14 22:00:00|29783.6|29768.6|29833.6|29818.6|29848.6|29833.6|29781.1|29766.1|104
1615759500000|2021-03-14 22:05:00|29831.1|29816.1|29813.6|29798.6|29831.1|29816.1|29793.6|29778.6|40
1615759800000|2021-03-14 22:10:00|29796.1|29781.1|29771.1|29756.1|29796.1|29781.1|29758.6|29743.6|72
1615760100000|2021-03-14 22:15:00|29768.6|29753.6|29776.1|29761.1|29776.1|29761.1|29758.6|29743.6|14
1615760400000|2021-03-14 22:20:00|29773.6|29758.6|29771.1|29756.1|29773.6|29758.6|29761.1|29746.1|5
1615760700000|2021-03-14 22:25:00|29768.6|29753.6|29766.1|29751.1|29771.1|29756.1|29763.6|29748.6|2
1615761000000|2021-03-14 22:30:00|29768.6|29753.6|29761.1|29746.1|29773.6|29758.6|29758.6|29743.6|9
1615761300000|2021-03-14 22:35:00|29758.6|29743.6|29751.1|29736.1|29758.6|29743.6|29751.1|29736.1|0
1615761600000|2021-03-14 22:40:00|29753.6|29738.6|29753.6|29738.6|29753.6|29738.6|29751.1|29736.1|0
1615761900000|2021-03-14 22:45:00|29751.1|29736.1|29751.1|29736.1|29751.1|29736.1|29748.6|29733.6|1
1615762500000|2021-03-14 22:55:00|29753.6|29738.6|29751.1|29736.1|29753.6|29738.6|29748.6|29733.6|0
1615762800000|2021-03-14 23:00:00|29753.6|29738.6|29786.1|29771.1|29786.1|29771.1|29753.6|29738.6|35
1615763100000|2021-03-14 23:05:00|29783.6|29768.6|29786.1|29771.1|29793.6|29778.6|29778.6|29763.6|22
1615763400000|2021-03-14 23:10:00|29796.1|29781.1|29796.1|29781.1|29803.6|29788.6|29796.1|29781.1|22
1615763700000|2021-03-14 23:15:00|29793.6|29778.6|29771.1|29756.1|29796.1|29781.1|29763.6|29748.6|24
1615764000000|2021-03-14 23:20:00|29770.3|29755.3|29756.7|29741.7|29774.5|29759.5|29754.2|29739.2|26
1615764300000|2021-03-14 23:25:00|29759.2|29744.2|29764.2|29749.2|29764.2|29749.2|29759.2|29744.2|13
1615764600000|2021-03-14 23:30:00|29769.2|29754.2|29755.2|29748.2|29769.2|29760.7|29745.2|29738.2|14624
1615764900000|2021-03-14 23:35:00|29760.2|29753.2|29795.2|29788.2|29820.2|29813.2|29755.2|29748.2|265
1615765200000|2021-03-14 23:40:00|29797.7|29790.7|29780.2|29773.2|29810.2|29803.2|29780.2|29773.2|211
1615765500000|2021-03-14 23:45:00|29782.7|29775.7|29810.2|29803.2|29810.2|29803.2|29747.7|29740.7|379
1615765800000|2021-03-14 23:50:00|29807.7|29800.7|29850.2|29843.2|29855.2|29848.2|29807.7|29800.7|366
1615766100000|2021-03-14 23:55:00|29845.2|29838.2|29830.2|29823.2|29850.2|29843.2|29825.2|29818.2|237
1615766400000|2021-03-15 00:00:00|29825.2|29818.2|29735.2|29728.2|29842.7|29835.7|29705.2|29698.2|2120
1615766700000|2021-03-15 00:05:00|29730.2|29723.2|29735.2|29728.2|29770.2|29763.2|29715.2|29708.2|664
1615767000000|2021-03-15 00:10:00|29732.7|29725.7|29770.2|29763.2|29815.2|29808.2|29730.2|29723.2|533
1615767300000|2021-03-15 00:15:00|29767.7|29760.7|29747.7|29740.7|29785.2|29778.2|29740.2|29733.2|634
1615767600000|2021-03-15 00:20:00|29745.2|29738.2|29770.2|29763.2|29777.7|29770.7|29725.2|29718.2|411
1615767900000|2021-03-15 00:25:00|29767.7|29760.7|29795.2|29788.2|29807.7|29800.7|29755.2|29748.2|508
1615768200000|2021-03-15 00:30:00|29797.7|29790.7|29887.7|29880.7|29902.7|29895.7|29797.7|29790.7|1142
1615768500000|2021-03-15 00:35:00|29885.2|29878.2|29840.2|29833.2|29885.2|29878.2|29830.2|29823.2|480
1615768800000|2021-03-15 00:40:00|29837.7|29830.7|29800.2|29793.2|29840.2|29833.2|29777.7|29770.7|366
1615769100000|2021-03-15 00:45:00|29797.7|29790.7|29740.2|29733.2|29815.2|29808.2|29725.2|29718.2|820
1615769400000|2021-03-15 00:50:00|29735.2|29728.2|29767.7|29760.7|29775.2|29768.2|29725.2|29718.2|291
1615769700000|2021-03-15 00:55:00|29770.2|29763.2|29795.2|29788.2|29797.7|29790.7|29760.2|29753.2|357
1615770000000|2021-03-15 01:00:00|29797.7|29790.7|29810.2|29803.2|29840.2|29833.2|29795.2|29788.2|422
1615770300000|2021-03-15 01:05:00|29812.7|29805.7|29810.2|29803.2|29835.2|29828.2|29802.7|29795.7|306
1615770600000|2021-03-15 01:10:00|29812.7|29805.7|29820.2|29813.2|29827.7|29820.7|29777.7|29770.7|283
1615770900000|2021-03-15 01:15:00|29822.7|29815.7|29850.2|29843.2|29860.2|29853.2|29815.2|29808.2|625
1615771200000|2021-03-15 01:20:00|29852.7|29845.7|29845.2|29838.2|29860.2|29853.2|29835.2|29828.2|293
1615771500000|2021-03-15 01:25:00|29847.7|29840.7|29825.2|29818.2|29847.7|29840.7|29825.2|29818.2|303
1615771800000|2021-03-15 01:30:00|29827.7|29820.7|29822.7|29815.7|29840.2|29833.2|29810.2|29803.2|447
1615772100000|2021-03-15 01:35:00|29825.2|29818.2|29805.2|29798.2|29825.2|29818.2|29795.2|29788.2|303
1615772400000|2021-03-15 01:40:00|29802.7|29795.7|29815.2|29808.2|29815.2|29808.2|29775.2|29768.2|305
1615772700000|2021-03-15 01:45:00|29817.7|29810.7|29830.2|29823.2|29840.2|29833.2|29810.2|29803.2|378
1615773000000|2021-03-15 01:50:00|29832.7|29825.7|29832.7|29825.7|29840.2|29833.2|29810.2|29803.2|274
1615773300000|2021-03-15 01:55:00|29835.2|29828.2|29847.7|29840.7|29855.2|29848.2|29815.2|29808.2|250
1615773600000|2021-03-15 02:00:00|29850.2|29843.2|29860.2|29853.2|29872.7|29865.7|29840.2|29833.2|287
1615773900000|2021-03-15 02:05:00|29865.2|29858.2|29852.7|29845.7|29865.2|29858.2|29845.2|29838.2|265
1615774200000|2021-03-15 02:10:00|29855.2|29848.2|29845.2|29838.2|29855.2|29848.2|29835.2|29828.2|131
1615774500000|2021-03-15 02:15:00|29842.7|29835.7|29835.2|29828.2|29845.2|29838.2|29820.2|29813.2|264
1615774800000|2021-03-15 02:20:00|29832.7|29825.7|29830.2|29823.2|29835.2|29828.2|29820.2|29813.2|175
1615775100000|2021-03-15 02:25:00|29835.2|29828.2|29830.2|29823.2|29835.2|29828.2|29820.2|29813.2|343
1615775400000|2021-03-15 02:30:00|29825.2|29818.2|29830.2|29823.2|29840.2|29833.2|29807.7|29800.7|395
1615775700000|2021-03-15 02:35:00|29825.2|29818.2|29807.7|29800.7|29830.2|29823.2|29800.2|29793.2|201
1615776000000|2021-03-15 02:40:00|29810.2|29803.2|29820.2|29813.2|29825.2|29818.2|29797.7|29790.7|386
1615776300000|2021-03-15 02:45:00|29830.2|29823.2|29805.2|29798.2|29850.2|29843.2|29805.2|29798.2|329
1615776600000|2021-03-15 02:50:00|29802.7|29795.7|29790.2|29783.2|29815.2|29808.2|29785.2|29778.2|109
1615776900000|2021-03-15 02:55:00|29787.7|29780.7|29815.2|29808.2|29822.7|29815.7|29785.2|29778.2|190
1615777200000|2021-03-15 03:00:00|29810.2|29803.2|29822.7|29815.7|29825.2|29818.2|29810.2|29803.2|57
1615777500000|2021-03-15 03:05:00|29820.2|29813.2|29800.2|29793.2|29822.7|29815.7|29787.7|29780.7|127
1615777800000|2021-03-15 03:10:00|29797.7|29790.7|29790.2|29783.2|29805.2|29798.2|29790.2|29783.2|95
1615778100000|2021-03-15 03:15:00|29792.7|29785.7|29775.2|29768.2|29800.2|29793.2|29775.2|29768.2|184
1615778400000|2021-03-15 03:20:00|29772.7|29765.7|29750.2|29743.2|29780.2|29773.2|29745.2|29738.2|284
1615778700000|2021-03-15 03:25:00|29755.2|29748.2|29757.7|29750.7|29767.7|29760.7|29745.2|29738.2|282
1615779000000|2021-03-15 03:30:00|29760.2|29753.2|29685.2|29678.2|29760.2|29753.2|29680.2|29673.2|687
1615779300000|2021-03-15 03:35:00|29687.7|29680.7|29730.2|29723.2|29732.7|29725.7|29680.2|29673.2|607
1615779600000|2021-03-15 03:40:00|29732.7|29725.7|29745.2|29738.2|29760.2|29753.2|29732.7|29725.7|223
1615779900000|2021-03-15 03:45:00|29747.7|29740.7|29755.2|29748.2|29765.2|29758.2|29740.2|29733.2|168
1615780200000|2021-03-15 03:50:00|29760.2|29753.2|29755.2|29748.2|29765.2|29758.2|29745.2|29738.2|132
1615780500000|2021-03-15 03:55:00|29752.7|29745.7|29760.2|29753.2|29765.2|29758.2|29740.2|29733.2|139
1615780800000|2021-03-15 04:00:00|29757.7|29750.7|29755.2|29748.2|29775.2|29768.2|29752.7|29745.7|142
1615781100000|2021-03-15 04:05:00|29757.7|29750.7|29725.2|29718.2|29765.2|29758.2|29720.2|29713.2|162
1615781400000|2021-03-15 04:10:00|29720.2|29713.2|29725.2|29718.2|29730.2|29723.2|29720.2|29713.2|166
1615781700000|2021-03-15 04:15:00|29722.7|29715.7|29740.2|29733.2|29745.2|29738.2|29720.2|29713.2|160
1615782000000|2021-03-15 04:20:00|29737.7|29730.7|29750.2|29743.2|29760.2|29753.2|29735.2|29728.2|125
1615782300000|2021-03-15 04:25:00|29747.7|29740.7|29750.2|29743.2|29760.2|29753.2|29745.2|29738.2|80
1615782600000|2021-03-15 04:30:00|29747.7|29740.7|29755.2|29748.2|29760.2|29753.2|29742.7|29735.7|142
1615782900000|2021-03-15 04:35:00|29752.7|29745.7|29745.2|29738.2|29752.7|29745.7|29735.2|29728.2|152
1615783200000|2021-03-15 04:40:00|29750.2|29743.2|29760.2|29753.2|29765.2|29758.2|29735.2|29728.2|113
1615783500000|2021-03-15 04:45:00|29762.7|29755.7|29780.2|29773.2|29790.2|29783.2|29760.2|29753.2|223
1615783800000|2021-03-15 04:50:00|29775.2|29768.2|29790.2|29783.2|29795.2|29788.2|29772.7|29765.7|253
1615784100000|2021-03-15 04:55:00|29787.7|29780.7|29785.2|29778.2|29795.2|29788.2|29785.2|29778.2|67
1615784400000|2021-03-15 05:00:00|29790.2|29783.2|29780.2|29773.2|29805.2|29798.2|29780.2|29773.2|318
1615784700000|2021-03-15 05:05:00|29785.2|29778.2|29775.2|29768.2|29785.2|29778.2|29770.2|29763.2|140
1615785000000|2021-03-15 05:10:00|29772.7|29765.7|29760.2|29753.2|29780.2|29773.2|29760.2|29753.2|342
1615785300000|2021-03-15 05:15:00|29757.7|29750.7|29790.2|29783.2|29795.2|29788.2|29750.2|29743.2|255
1615785600000|2021-03-15 05:20:00|29787.7|29780.7|29785.2|29778.2|29795.2|29788.2|29772.7|29765.7|244
1615785900000|2021-03-15 05:25:00|29782.7|29775.7|29772.7|29765.7|29790.2|29783.2|29770.2|29763.2|376
1615786200000|2021-03-15 05:30:00|29770.2|29763.2|29745.2|29738.2|29770.2|29763.2|29740.2|29733.2|335
1615786500000|2021-03-15 05:35:00|29750.2|29743.2|29765.2|29758.2|29765.2|29758.2|29745.2|29738.2|215
1615786800000|2021-03-15 05:40:00|29762.7|29755.7|29755.2|29748.2|29772.7|29765.7|29740.2|29733.2|410
1615787100000|2021-03-15 05:45:00|29760.2|29753.2|29755.2|29748.2|29765.2|29758.2|29740.2|29733.2|398
1615787400000|2021-03-15 05:50:00|29760.2|29753.2|29775.2|29768.2|29780.2|29773.2|29750.2|29743.2|383
1615787700000|2021-03-15 05:55:00|29780.2|29773.2|29765.2|29758.2|29790.2|29783.2|29765.2|29758.2|907
1615788000000|2021-03-15 06:00:00|29760.2|29753.2|29760.2|29753.2|29795.2|29788.2|29750.2|29743.2|2031
1615788300000|2021-03-15 06:05:00|29762.7|29755.7|29765.2|29758.2|29785.2|29778.2|29762.7|29755.7|774
1615788600000|2021-03-15 06:10:00|29770.2|29763.2|29715.2|29708.2|29780.2|29773.2|29715.2|29708.2|576
1615788900000|2021-03-15 06:15:00|29712.7|29705.7|29715.2|29708.2|29747.7|29740.7|29705.2|29698.2|778
1615789200000|2021-03-15 06:20:00|29710.2|29703.2|29717.7|29710.7|29720.2|29713.2|29705.2|29698.2|610
1615789500000|2021-03-15 06:25:00|29715.2|29708.2|29720.2|29713.2|29725.2|29718.2|29705.2|29698.2|168
1615789800000|2021-03-15 06:30:00|29715.2|29708.2|29710.2|29703.2|29717.7|29710.7|29700.2|29693.2|121
1615790100000|2021-03-15 06:35:00|29712.7|29705.7|29715.2|29708.2|29730.2|29723.2|29712.7|29705.7|114
1615790400000|2021-03-15 06:40:00|29717.7|29710.7|29707.7|29700.7|29717.7|29710.7|29705.2|29698.2|63
1615790700000|2021-03-15 06:45:00|29705.2|29698.2|29722.7|29715.7|29722.7|29715.7|29695.2|29688.2|83
1615791000000|2021-03-15 06:50:00|29725.2|29718.2|29735.2|29728.2|29742.7|29735.7|29725.2|29718.2|72
1615791300000|2021-03-15 06:55:00|29737.7|29730.7|29735.2|29728.2|29742.7|29735.7|29735.2|29728.2|7
1615791600000|2021-03-15 07:00:00|29737.7|29730.7|29725.2|29718.2|29737.7|29730.7|29715.2|29708.2|71
1615791900000|2021-03-15 07:05:00|29722.7|29715.7|29710.2|29703.2|29722.7|29715.7|29705.2|29698.2|292
1615792200000|2021-03-15 07:10:00|29705.2|29698.2|29705.2|29698.2|29710.2|29703.2|29695.2|29688.2|92
1615792500000|2021-03-15 07:15:00|29700.2|29693.2|29710.2|29703.2|29710.2|29703.2|29695.2|29688.2|26
1615792800000|2021-03-15 07:20:00|29707.7|29700.7|29715.2|29708.2|29715.2|29708.2|29705.2|29698.2|38
1615793100000|2021-03-15 07:25:00|29717.7|29710.7|29710.2|29703.2|29717.7|29710.7|29707.7|29700.7|169
1615793400000|2021-03-15 07:30:00|29715.2|29708.2|29710.2|29703.2|29720.2|29713.2|29705.2|29698.2|133
1615793700000|2021-03-15 07:35:00|29712.7|29705.7|29705.2|29698.2|29715.2|29708.2|29700.2|29693.2|111
1615794000000|2021-03-15 07:40:00|29707.7|29700.7|29720.2|29713.2|29722.7|29715.7|29700.2|29693.2|46
1615794300000|2021-03-15 07:45:00|29722.7|29715.7|29725.2|29718.2|29732.7|29725.7|29722.7|29715.7|75
1615794600000|2021-03-15 07:50:00|29720.2|29713.2|29735.2|29728.2|29737.7|29730.7|29720.2|29713.2|68
1615794900000|2021-03-15 07:55:00|29737.7|29730.7|29740.2|29733.2|29745.2|29738.2|29730.2|29723.2|87
1615795200000|2021-03-15 08:00:00|29742.7|29735.7|29740.2|29733.2|29742.7|29735.7|29725.2|29718.2|87
1615795500000|2021-03-15 08:05:00|29745.2|29738.2|29750.2|29743.2|29765.2|29758.2|29740.2|29733.2|169
1615795800000|2021-03-15 08:10:00|29752.7|29745.7|29760.2|29753.2|29770.2|29763.2|29747.7|29740.7|117
1615796100000|2021-03-15 08:15:00|29765.2|29758.2|29752.7|29745.7|29775.2|29768.2|29750.2|29743.2|126
1615796400000|2021-03-15 08:20:00|29750.2|29743.2|29760.2|29753.2|29765.2|29758.2|29750.2|29743.2|136
1615796700000|2021-03-15 08:25:00|29762.7|29755.7|29755.2|29748.2|29765.2|29758.2|29745.2|29738.2|52
1615797000000|2021-03-15 08:30:00|29757.7|29750.7|29750.2|29743.2|29767.7|29760.7|29745.2|29738.2|54
1615797300000|2021-03-15 08:35:00|29752.7|29745.7|29745.2|29738.2|29755.2|29748.2|29742.7|29735.7|86
1615797600000|2021-03-15 08:40:00|29747.7|29740.7|29775.2|29768.2|29775.2|29768.2|29745.2|29738.2|41
1615797900000|2021-03-15 08:45:00|29777.7|29770.7|29775.2|29768.2|29782.7|29775.7|29770.2|29763.2|80
1615798200000|2021-03-15 08:50:00|29777.7|29770.7|29770.2|29763.2|29782.7|29775.7|29765.2|29758.2|23
1615798500000|2021-03-15 08:55:00|29767.7|29760.7|29775.2|29768.2|29775.2|29768.2|29762.7|29755.7|40
1615798800000|2021-03-15 09:00:00|29780.2|29773.2|29772.7|29765.7|29782.7|29775.7|29770.2|29763.2|34
1615799100000|2021-03-15 09:05:00|29770.2|29763.2|29785.2|29778.2|29790.2|29783.2|29770.2|29763.2|68
1615799400000|2021-03-15 09:10:00|29782.7|29775.7|29785.2|29778.2|29790.2|29783.2|29780.2|29773.2|35
1615799700000|2021-03-15 09:15:00|29787.7|29780.7|29795.2|29788.2|29800.2|29793.2|29775.2|29768.2|241
1615800000000|2021-03-15 09:20:00|29792.7|29785.7|29800.2|29793.2|29800.2|29793.2|29790.2|29783.2|66
1615800300000|2021-03-15 09:25:00|29805.2|29798.2|29800.2|29793.2|29810.2|29803.2|29800.2|29793.2|90
1615800600000|2021-03-15 09:30:00|29805.2|29798.2|29807.7|29800.7|29807.7|29800.7|29800.2|29793.2|94
1615800900000|2021-03-15 09:35:00|29810.2|29803.2|29807.7|29800.7|29810.2|29803.2|29800.2|29793.2|21
1615801200000|2021-03-15 09:40:00|29810.2|29803.2|29805.2|29798.2|29810.2|29803.2|29800.2|29793.2|35
1615801500000|2021-03-15 09:45:00|29802.7|29795.7|29810.2|29803.2|29815.2|29808.2|29800.2|29793.2|31
1615801800000|2021-03-15 09:50:00|29805.2|29798.2|29800.2|29793.2|29810.2|29803.2|29800.2|29793.2|36
1615802100000|2021-03-15 09:55:00|29802.7|29795.7|29790.2|29783.2|29805.2|29798.2|29785.2|29778.2|63
1615802400000|2021-03-15 10:00:00|29787.7|29780.7|29790.2|29783.2|29790.2|29783.2|29780.2|29773.2|95
1615802700000|2021-03-15 10:05:00|29787.7|29780.7|29785.2|29778.2|29790.2|29783.2|29782.7|29775.7|9
1615803000000|2021-03-15 10:10:00|29780.2|29773.2|29780.2|29773.2|29785.2|29778.2|29780.2|29773.2|54
1615803300000|2021-03-15 10:15:00|29782.7|29775.7|29780.2|29773.2|29782.7|29775.7|29775.2|29768.2|36
1615803600000|2021-03-15 10:20:00|29777.7|29770.7|29790.2|29783.2|29790.2|29783.2|29775.2|29768.2|36
1615803900000|2021-03-15 10:25:00|29787.7|29780.7|29780.2|29773.2|29790.2|29783.2|29780.2|29773.2|16
1615804200000|2021-03-15 10:30:00|29782.7|29775.7|29780.2|29773.2|29785.2|29778.2|29780.2|29773.2|49
1615804500000|2021-03-15 10:35:00|29775.2|29768.2|29785.2|29778.2|29785.2|29778.2|29772.7|29765.7|38
1615804800000|2021-03-15 10:40:00|29782.7|29775.7|29790.2|29783.2|29790.2|29783.2|29780.2|29773.2|16
1615805100000|2021-03-15 10:45:00|29785.2|29778.2|29760.2|29753.2|29790.2|29783.2|29760.2|29753.2|177
1615805400000|2021-03-15 10:50:00|29765.2|29758.2|29755.2|29748.2|29765.2|29758.2|29750.2|29743.2|103
1615805700000|2021-03-15 10:55:00|29752.7|29745.7|29765.2|29758.2|29765.2|29758.2|29750.2|29743.2|55
1615806000000|2021-03-15 11:00:00|29762.7|29755.7|29762.7|29755.7|29765.2|29758.2|29755.2|29748.2|22
1615806300000|2021-03-15 11:05:00|29765.2|29758.2|29770.2|29763.2|29770.2|29763.2|29752.7|29745.7|31
1615806600000|2021-03-15 11:10:00|29767.7|29760.7|29765.2|29758.2|29767.7|29760.7|29760.2|29753.2|18
1615806900000|2021-03-15 11:15:00|29762.7|29755.7|29765.2|29758.2|29772.7|29765.7|29760.2|29753.2|43
1615807200000|2021-03-15 11:20:00|29762.7|29755.7|29735.2|29728.2|29765.2|29758.2|29735.2|29728.2|125
1615807500000|2021-03-15 11:25:00|29740.2|29733.2|29730.2|29723.2|29740.2|29733.2|29720.2|29713.2|345
1615807800000|2021-03-15 11:30:00|29732.7|29725.7|29745.2|29738.2|29755.2|29748.2|29730.2|29723.2|226
1615808100000|2021-03-15 11:35:00|29750.2|29743.2|29745.2|29738.2|29752.7|29745.7|29745.2|29738.2|37
1615808400000|2021-03-15 11:40:00|29742.7|29735.7|29750.2|29743.2|29752.7|29745.7|29742.7|29735.7|33
1615808700000|2021-03-15 11:45:00|29747.7|29740.7|29740.2|29733.2|29747.7|29740.7|29740.2|29733.2|41
1615809000000|2021-03-15 11:50:00|29742.7|29735.7|29725.2|29718.2|29745.2|29738.2|29720.2|29713.2|106
1615809300000|2021-03-15 11:55:00|29727.7|29720.7|29725.2|29718.2|29730.2|29723.2|29725.2|29718.2|68
1615809600000|2021-03-15 12:00:00|29730.2|29723.2|29730.2|29723.2|29730.2|29723.2|29725.2|29718.2|76
1615809900000|2021-03-15 12:05:00|29727.7|29720.7|29730.2|29723.2|29730.2|29723.2|29717.7|29710.7|157
1615810200000|2021-03-15 12:10:00|29727.7|29720.7|29720.2|29713.2|29727.7|29720.7|29715.2|29708.2|38
1615810500000|2021-03-15 12:15:00|29717.7|29710.7|29710.2|29703.2|29722.7|29715.7|29710.2|29703.2|59
1615810800000|2021-03-15 12:20:00|29712.7|29705.7|29715.2|29708.2|29720.2|29713.2|29712.7|29705.7|67
1615811100000|2021-03-15 12:25:00|29712.7|29705.7|29720.2|29713.2|29720.2|29713.2|29710.2|29703.2|68
1615811400000|2021-03-15 12:30:00|29722.7|29715.7|29720.2|29713.2|29725.2|29718.2|29715.2|29708.2|110
1615811700000|2021-03-15 12:35:00|29717.7|29710.7|29720.2|29713.2|29725.2|29718.2|29717.7|29710.7|46
1615812000000|2021-03-15 12:40:00|29717.7|29710.7|29720.2|29713.2|29725.2|29718.2|29717.7|29710.7|58
1615812300000|2021-03-15 12:45:00|29722.7|29715.7|29715.2|29708.2|29725.2|29718.2|29710.2|29703.2|51
1615812600000|2021-03-15 12:50:00|29712.7|29705.7|29720.2|29713.2|29725.2|29718.2|29710.2|29703.2|19
1615812900000|2021-03-15 12:55:00|29725.2|29718.2|29730.2|29723.2|29730.2|29723.2|29725.2|29718.2|42
1615813200000|2021-03-15 13:00:00|29727.7|29720.7|29740.2|29733.2|29740.2|29733.2|29725.2|29718.2|53
1615813500000|2021-03-15 13:05:00|29745.2|29738.2|29747.7|29740.7|29750.2|29743.2|29740.2|29733.2|39
1615813800000|2021-03-15 13:10:00|29750.2|29743.2|29740.2|29733.2|29750.2|29743.2|29735.2|29728.2|38
1615814100000|2021-03-15 13:15:00|29737.7|29730.7|29737.7|29730.7|29740.2|29733.2|29735.2|29728.2|31
1615814400000|2021-03-15 13:20:00|29735.2|29728.2|29740.2|29733.2|29740.2|29733.2|29735.2|29728.2|10
1615814700000|2021-03-15 13:25:00|29745.2|29738.2|29745.2|29738.2|29750.2|29743.2|29740.2|29733.2|40
1615815000000|2021-03-15 13:30:00|29742.7|29735.7|29745.2|29738.2|29750.2|29743.2|29730.2|29723.2|104
1615815300000|2021-03-15 13:35:00|29747.7|29740.7|29750.2|29743.2|29757.7|29750.7|29740.2|29733.2|150
1615815600000|2021-03-15 13:40:00|29747.7|29740.7|29745.2|29738.2|29752.7|29745.7|29735.2|29728.2|89
1615815900000|2021-03-15 13:45:00|29742.7|29735.7|29725.2|29718.2|29750.2|29743.2|29720.2|29713.2|350
1615816200000|2021-03-15 13:50:00|29722.7|29715.7|29732.7|29725.7|29750.2|29743.2|29722.7|29715.7|156
1615816500000|2021-03-15 13:55:00|29730.2|29723.2|29755.2|29748.2|29755.2|29748.2|29727.7|29720.7|171
1615816800000|2021-03-15 14:00:00|29752.7|29745.7|29725.2|29718.2|29755.2|29748.2|29722.7|29715.7|105
1615817100000|2021-03-15 14:05:00|29720.2|29713.2|29710.2|29703.2|29725.2|29718.2|29710.2|29703.2|99
1615817400000|2021-03-15 14:10:00|29715.2|29708.2|29735.2|29728.2|29740.2|29733.2|29705.2|29698.2|233
1615817700000|2021-03-15 14:15:00|29730.2|29723.2|29740.2|29733.2|29745.2|29738.2|29725.2|29718.2|153
1615818000000|2021-03-15 14:20:00|29737.7|29730.7|29735.2|29728.2|29742.7|29735.7|29730.2|29723.2|51
1615818300000|2021-03-15 14:25:00|29737.7|29730.7|29740.2|29733.2|29750.2|29743.2|29735.2|29728.2|70
1615818600000|2021-03-15 14:30:00|29742.7|29735.7|29740.2|29733.2|29745.2|29738.2|29725.2|29718.2|48
1615818900000|2021-03-15 14:35:00|29745.2|29738.2|29730.2|29723.2|29747.7|29740.7|29730.2|29723.2|86
1615819200000|2021-03-15 14:40:00|29727.7|29720.7|29720.2|29713.2|29730.2|29723.2|29720.2|29713.2|95
1615819500000|2021-03-15 14:45:00|29722.7|29715.7|29725.2|29718.2|29730.2|29723.2|29715.2|29708.2|189
1615819800000|2021-03-15 14:50:00|29720.2|29713.2|29725.2|29718.2|29730.2|29723.2|29715.2|29708.2|126
1615820100000|2021-03-15 14:55:00|29720.2|29713.2|29735.2|29728.2|29735.2|29728.2|29720.2|29713.2|96
1615820400000|2021-03-15 15:00:00|29732.7|29725.7|29745.2|29738.2|29745.2|29738.2|29730.2|29723.2|91
1615820700000|2021-03-15 15:05:00|29747.7|29740.7|29740.2|29733.2|29747.7|29740.7|29740.2|29733.2|31
1615821000000|2021-03-15 15:10:00|29737.7|29730.7|29735.2|29728.2|29740.2|29733.2|29730.2|29723.2|47
1615821300000|2021-03-15 15:15:00|29732.7|29725.7|29725.2|29718.2|29735.2|29728.2|29725.2|29718.2|62
1615821600000|2021-03-15 15:20:00|29720.2|29713.2|29720.2|29713.2|29722.7|29715.7|29710.2|29703.2|142
1615821900000|2021-03-15 15:25:00|29715.2|29708.2|29672.7|29665.7|29715.2|29708.2|29670.2|29663.2|165
1615822200000|2021-03-15 15:30:00|29670.2|29663.2|29630.2|29623.2|29675.2|29668.2|29630.2|29623.2|321
1615822500000|2021-03-15 15:35:00|29632.7|29625.7|29610.2|29603.2|29632.7|29625.7|29595.2|29588.2|659
1615822800000|2021-03-15 15:40:00|29612.7|29605.7|29630.2|29623.2|29632.7|29625.7|29610.2|29603.2|371
1615823100000|2021-03-15 15:45:00|29627.7|29620.7|29615.2|29608.2|29630.2|29623.2|29600.2|29593.2|326
1615823400000|2021-03-15 15:50:00|29612.7|29605.7|29635.2|29628.2|29635.2|29628.2|29605.2|29598.2|64
1615823700000|2021-03-15 15:55:00|29637.7|29630.7|29645.2|29638.2|29660.2|29653.2|29635.2|29628.2|113
1615824000000|2021-03-15 16:00:00|29642.7|29635.7|29645.2|29638.2|29650.2|29643.2|29640.2|29633.2|61
1615824300000|2021-03-15 16:05:00|29650.2|29643.2|29660.2|29653.2|29665.2|29658.2|29645.2|29638.2|251
1615824600000|2021-03-15 16:10:00|29662.7|29655.7|29675.2|29668.2|29677.7|29670.7|29662.7|29655.7|141
1615824900000|2021-03-15 16:15:00|29680.2|29673.2|29670.2|29663.2|29680.2|29673.2|29665.2|29658.2|92
1615825200000|2021-03-15 16:20:00|29672.7|29665.7|29675.2|29668.2|29685.2|29678.2|29670.2|29663.2|91
1615825500000|2021-03-15 16:25:00|29672.7|29665.7|29690.2|29683.2|29695.2|29688.2|29672.7|29665.7|69
1615825800000|2021-03-15 16:30:00|29685.2|29678.2|29700.2|29693.2|29710.2|29703.2|29685.2|29678.2|114
1615826100000|2021-03-15 16:35:00|29697.7|29690.7|29695.2|29688.2|29702.7|29695.7|29690.2|29683.2|63
1615826400000|2021-03-15 16:40:00|29697.7|29690.7|29710.2|29703.2|29710.2|29703.2|29695.2|29688.2|55
1615826700000|2021-03-15 16:45:00|29712.7|29705.7|29720.2|29713.2|29720.2|29713.2|29700.2|29693.2|71
1615827000000|2021-03-15 16:50:00|29717.7|29710.7|29715.2|29708.2|29720.2|29713.2|29707.7|29700.7|34
1615827300000|2021-03-15 16:55:00|29720.2|29713.2|29720.2|29713.2|29722.7|29715.7|29715.2|29708.2|45
1615827600000|2021-03-15 17:00:00|29722.7|29715.7|29720.2|29713.2|29725.2|29718.2|29720.2|29713.2|75
1615827900000|2021-03-15 17:05:00|29722.7|29715.7|29725.2|29718.2|29730.2|29723.2|29720.2|29713.2|40
1615828200000|2021-03-15 17:10:00|29722.7|29715.7|29732.7|29725.7|29735.2|29728.2|29715.2|29708.2|42
1615828500000|2021-03-15 17:15:00|29730.2|29723.2|29735.2|29728.2|29735.2|29728.2|29725.2|29718.2|69
1615828800000|2021-03-15 17:20:00|29732.7|29725.7|29737.7|29730.7|29740.2|29733.2|29730.2|29723.2|37
1615829100000|2021-03-15 17:25:00|29735.2|29728.2|29735.2|29728.2|29737.7|29730.7|29730.2|29723.2|25
1615829400000|2021-03-15 17:30:00|29732.7|29725.7|29735.2|29728.2|29737.7|29730.7|29730.2|29723.2|28
1615829700000|2021-03-15 17:35:00|29740.2|29733.2|29735.2|29728.2|29740.2|29733.2|29735.2|29728.2|21
1615830000000|2021-03-15 17:40:00|29737.7|29730.7|29735.2|29728.2|29740.2|29733.2|29735.2|29728.2|24
1615830300000|2021-03-15 17:45:00|29737.7|29730.7|29740.2|29733.2|29740.2|29733.2|29735.2|29728.2|49
1615830600000|2021-03-15 17:50:00|29745.2|29738.2|29747.7|29740.7|29750.2|29743.2|29745.2|29738.2|25
1615830900000|2021-03-15 17:55:00|29750.2|29743.2|29750.2|29743.2|29750.2|29743.2|29745.2|29738.2|18
1615831200000|2021-03-15 18:00:00|29752.7|29745.7|29755.2|29748.2|29760.2|29753.2|29750.2|29743.2|47
1615831500000|2021-03-15 18:05:00|29750.2|29743.2|29755.2|29748.2|29755.2|29748.2|29745.2|29738.2|21
1615831800000|2021-03-15 18:10:00|29752.7|29745.7|29755.2|29748.2|29755.2|29748.2|29750.2|29743.2|28
1615832100000|2021-03-15 18:15:00|29752.7|29745.7|29750.2|29743.2|29755.2|29748.2|29750.2|29743.2|18
1615832400000|2021-03-15 18:20:00|29755.2|29748.2|29757.7|29750.7|29760.2|29753.2|29755.2|29748.2|52
1615832700000|2021-03-15 18:25:00|29760.2|29753.2|29765.2|29758.2|29765.2|29758.2|29757.7|29750.7|35
1615833000000|2021-03-15 18:30:00|29762.7|29755.7|29755.2|29748.2|29765.2|29758.2|29755.2|29748.2|59
1615833300000|2021-03-15 18:35:00|29750.2|29743.2|29755.2|29748.2|29757.7|29750.7|29750.2|29743.2|44
1615833600000|2021-03-15 18:40:00|||||||||18
1615833900000|2021-03-15 18:45:00|29752.7|29745.7|29750.2|29743.2|29752.7|29745.7|29750.2|29743.2|10
1615834200000|2021-03-15 18:50:00|29747.7|29740.7|29745.2|29738.2|29750.2|29743.2|29745.2|29738.2|48
1615834500000|2021-03-15 18:55:00|29747.7|29740.7|29750.2|29743.2|29750.2|29743.2|29745.2|29738.2|16
1615834800000|2021-03-15 19:00:00|29752.7|29745.7|29750.2|29743.2|29755.2|29748.2|29745.2|29738.2|63
1615835100000|2021-03-15 19:05:00|29747.7|29740.7|29755.2|29748.2|29755.2|29748.2|29737.7|29730.7|120
1615835400000|2021-03-15 19:10:00|29760.2|29753.2|29760.2|29753.2|29765.2|29758.2|29755.2|29748.2|58
1615835700000|2021-03-15 19:15:00|29762.7|29755.7|29755.2|29748.2|29765.2|29758.2|29755.2|29748.2|24
1615836000000|2021-03-15 19:20:00|29752.7|29745.7|29755.2|29748.2|29755.2|29748.2|29745.2|29738.2|44
1615836300000|2021-03-15 19:25:00|29760.2|29753.2|29755.2|29748.2|29760.2|29753.2|29755.2|29748.2|33
1615836600000|2021-03-15 19:30:00|29757.7|29750.7|29750.2|29743.2|29760.2|29753.2|29750.2|29743.2|19
1615836900000|2021-03-15 19:35:00|29755.2|29748.2|29755.2|29748.2|29760.2|29753.2|29750.2|29743.2|40
1615837200000|2021-03-15 19:40:00|29752.7|29745.7|29760.2|29753.2|29760.2|29753.2|29750.2|29743.2|21
1615837500000|2021-03-15 19:45:00|29762.7|29755.7|29785.2|29778.2|29790.2|29783.2|29760.2|29753.2|160
1615837800000|2021-03-15 19:50:00|29782.7|29775.7|29805.2|29798.2|29805.2|29798.2|29775.2|29768.2|126
1615838100000|2021-03-15 19:55:00|29810.2|29803.2|29810.2|29803.2|29812.7|29805.7|29805.2|29798.2|278
1615838400000|2021-03-15 20:00:00|29815.2|29808.2|29820.2|29813.2|29825.2|29818.2|29815.2|29808.2|181
1615838700000|2021-03-15 20:05:00|29815.2|29808.2|29815.2|29808.2|29820.2|29813.2|29812.7|29805.7|24
1615839000000|2021-03-15 20:10:00|29817.7|29810.7|29824.2|29809.2|29824.2|29813.2|29815.2|29808.2|38
1615839300000|2021-03-15 20:15:00|29821.7|29806.7|29824.2|29809.2|29824.2|29809.2|29819.2|29804.2|26
1615839600000|2021-03-15 20:20:00|29826.7|29811.7|29824.2|29809.2|29831.7|29816.7|29824.2|29809.2|42
1615839900000|2021-03-15 20:25:00|29829.2|29814.2|29834.2|29819.2|29834.2|29819.2|29829.2|29814.2|20
1615840200000|2021-03-15 20:30:00|29831.7|29816.7|29831.7|29816.7|29834.2|29819.2|29829.2|29814.2|19
1615840500000|2021-03-15 20:35:00|||||||||5
1615840800000|2021-03-15 20:40:00|29829.2|29814.2|29836.7|29821.7|29836.7|29821.7|29829.2|29814.2|6
1615841100000|2021-03-15 20:45:00|29834.2|29819.2|29849.2|29834.2|29849.2|29834.2|29834.2|29819.2|30
1615841400000|2021-03-15 20:50:00|29841.7|29826.7|29841.7|29826.7|29841.7|29826.7|29841.7|29826.7|12
1615841700000|2021-03-15 20:55:00|29849.2|29819.2|29848.3|29818.3|29849.2|29819.2|29847.9|29817.9|3
1615842000000|2021-03-15 21:00:00|29848.7|29818.7|29854.8|29824.8|29855.8|29825.8|29847.9|29817.9|0
1615842300000|2021-03-15 21:05:00|29855|29825|29855.9|29825.9|29857|29827|29854.2|29824.2|0
1615842600000|2021-03-15 21:10:00|29856.1|29826.1|29854.6|29824.6|29856.3|29826.3|29852.4|29822.4|0
1615842900000|2021-03-15 21:15:00|29853.9|29823.9|29852.5|29822.5|29854.6|29824.6|29852.5|29822.5|0
1615843200000|2021-03-15 21:20:00|29853.6|29823.6|29852|29822|29854|29824|29852|29822|0
1615843500000|2021-03-15 21:25:00|29851.8|29821.8|29852.4|29822.4|29852.4|29822.4|29850.8|29820.8|0
1615843800000|2021-03-15 21:30:00|29852.2|29822.2|29851.9|29821.9|29856.1|29826.1|29851.3|29821.3|0
1615844100000|2021-03-15 21:35:00|29852.5|29822.5|29851.8|29821.8|29854.1|29824.1|29851.8|29821.8|0
1615844400000|2021-03-15 21:40:00|29853.3|29823.3|29857.6|29827.6|29857.6|29827.6|29853.3|29823.3|0
1615844700000|2021-03-15 21:45:00|29857.3|29827.3|29857.3|29827.3|29857.3|29827.3|29853.2|29823.2|0
1615845000000|2021-03-15 21:50:00|29857.2|29827.2|29855.7|29825.7|29857.3|29827.3|29854.6|29824.6|0
1615845300000|2021-03-15 21:55:00|29854.8|29824.8|29853|29823|29855.4|29825.4|29853|29823|0
1615845600000|2021-03-15 22:00:00|29860.4|29830.4|29859.2|29844.2|29860.4|29844.2|29842.7|29812.7|8
1615845900000|2021-03-15 22:05:00|29856.7|29841.7|29859.2|29844.2|29859.2|29844.2|29856.7|29841.7|3
1615846200000|2021-03-15 22:10:00|29856.7|29841.7|29859.2|29844.2|29859.2|29844.2|29856.7|29841.7|1
1615846500000|2021-03-15 22:15:00|29854.2|29839.2|29839.2|29824.2|29854.2|29839.2|29839.2|29824.2|7
1615847100000|2021-03-15 22:25:00|29834.2|29819.2|29834.2|29819.2|29834.2|29819.2|29834.2|29819.2|2
1615847400000|2021-03-15 22:30:00|||||||||8
1615847700000|2021-03-15 22:35:00|29844.2|29829.2|29844.2|29829.2|29844.2|29829.2|29844.2|29829.2|5
1615848000000|2021-03-15 22:40:00|29841.7|29826.7|29841.7|29826.7|29841.7|29826.7|29839.2|29824.2|2
1615848300000|2021-03-15 22:45:00|29839.2|29824.2|29836.7|29821.7|29839.2|29824.2|29834.2|29819.2|5
1615848600000|2021-03-15 22:50:00|29839.2|29824.2|29836.7|29821.7|29841.7|29826.7|29836.7|29821.7|2
1615848900000|2021-03-15 22:55:00|29839.2|29824.2|29831.7|29816.7|29839.2|29824.2|29824.2|29809.2|2
1615849200000|2021-03-15 23:00:00|29829.2|29814.2|29839.2|29824.2|29839.2|29824.2|29824.2|29809.2|3
1615849500000|2021-03-15 23:05:00|29846.7|29831.7|29846.7|29831.7|29861.7|29846.7|29846.7|29831.7|8
1615849800000|2021-03-15 23:10:00|29844.2|29829.2|29844.2|29829.2|29844.2|29829.2|29831.7|29816.7|22
1615850100000|2021-03-15 23:15:00|29846.7|29831.7|29854.2|29839.2|29854.2|29839.2|29846.7|29831.7|2
1615850400000|2021-03-15 23:20:00|29859.2|29844.2|29861.7|29846.7|29864.2|29849.2|29859.2|29844.2|3
1615850700000|2021-03-15 23:25:00|29859.2|29844.2|29851.7|29836.7|29859.2|29844.2|29841.7|29826.7|17
1615851000000|2021-03-15 23:30:00|29854.2|29839.2|29855.2|29848.2|29855.2|29848.2|29832.7|29825.7|11346
1615851300000|2021-03-15 23:35:00|29860.2|29853.2|29830.2|29823.2|29860.2|29853.2|29820.2|29813.2|287
1615851600000|2021-03-15 23:40:00|29832.7|29825.7|29825.2|29818.2|29832.7|29825.7|29805.2|29798.2|220
1615851900000|2021-03-15 23:45:00|29832.7|29825.7|29792.7|29785.7|29835.2|29828.2|29775.2|29768.2|607
1615852200000|2021-03-15 23:50:00|29790.2|29783.2|29782.7|29775.7|29795.2|29788.2|29780.2|29773.2|148
1615852500000|2021-03-15 23:55:00|29785.2|29778.2|29775.2|29768.2|29785.2|29778.2|29752.7|29745.7|230
1615852800000|2021-03-16 00:00:00|29777.7|29770.7|29790.2|29783.2|29800.2|29793.2|29760.2|29753.2|976
1615853100000|2021-03-16 00:05:00|29787.7|29780.7|29807.7|29800.7|29832.7|29825.7|29785.2|29778.2|653
1615853400000|2021-03-16 00:10:00|29810.2|29803.2|29850.2|29843.2|29855.2|29848.2|29792.7|29785.7|343
1615853700000|2021-03-16 00:15:00|29852.7|29845.7|29827.7|29820.7|29860.2|29853.2|29815.2|29808.2|469
1615854000000|2021-03-16 00:20:00|29830.2|29823.2|29845.2|29838.2|29845.2|29838.2|29815.2|29808.2|389
1615854300000|2021-03-16 00:25:00|29840.2|29833.2|29820.2|29813.2|29845.2|29838.2|29797.7|29790.7|442
1615854600000|2021-03-16 00:30:00|29825.2|29818.2|29812.7|29805.7|29840.2|29833.2|29797.7|29790.7|245
1615854900000|2021-03-16 00:35:00|29815.2|29808.2|29837.7|29830.7|29865.2|29858.2|29805.2|29798.2|556
1615855200000|2021-03-16 00:40:00|29840.2|29833.2|29840.2|29833.2|29850.2|29843.2|29825.2|29818.2|553
1615855500000|2021-03-16 00:45:00|29835.2|29828.2|29835.2|29828.2|29860.2|29853.2|29830.2|29823.2|343
1615855800000|2021-03-16 00:50:00|29840.2|29833.2|29830.2|29823.2|29845.2|29838.2|29830.2|29823.2|136
1615856100000|2021-03-16 00:55:00|29835.2|29828.2|29830.2|29823.2|29850.2|29843.2|29825.2|29818.2|290
1615856400000|2021-03-16 01:00:00|29832.7|29825.7|29870.2|29863.2|29880.2|29873.2|29830.2|29823.2|550
1615856700000|2021-03-16 01:05:00|29872.7|29865.7|29920.2|29913.2|29920.2|29913.2|29860.2|29853.2|807
1615857000000|2021-03-16 01:10:00|29922.7|29915.7|29965.2|29958.2|29980.2|29973.2|29917.7|29910.7|1871
1615857300000|2021-03-16 01:15:00|29970.2|29963.2|29990.2|29983.2|30005.2|29998.2|29970.2|29963.2|1118
1615857600000|2021-03-16 01:20:00|29987.7|29980.7|29987.7|29980.7|30000.2|29993.2|29975.2|29968.2|459
1615857900000|2021-03-16 01:25:00|29985.2|29978.2|29997.7|29990.7|30012.7|30005.7|29985.2|29978.2|495
1615858200000|2021-03-16 01:30:00|29995.2|29988.2|29980.2|29973.2|30005.2|29998.2|29970.2|29963.2|507
1615858500000|2021-03-16 01:35:00|29985.2|29978.2|29985.2|29978.2|30002.7|29995.7|29975.2|29968.2|435
1615858800000|2021-03-16 01:40:00|29987.7|29980.7|29985.2|29978.2|30010.2|30003.2|29980.2|29973.2|301
1615859100000|2021-03-16 01:45:00|29982.7|29975.7|29995.2|29988.2|30002.7|29995.7|29980.2|29973.2|223
1615859400000|2021-03-16 01:50:00|29997.7|29990.7|30025.2|30018.2|30045.2|30038.2|29995.2|29988.2|550
1615859700000|2021-03-16 01:55:00|30027.7|30020.7|29990.2|29983.2|30030.2|30023.2|29985.2|29978.2|420
1615860000000|2021-03-16 02:00:00|29992.7|29985.7|29975.2|29968.2|29995.2|29988.2|29970.2|29963.2|464
1615860300000|2021-03-16 02:05:00|29972.7|29965.7|29975.2|29968.2|29990.2|29983.2|29965.2|29958.2|174
1615860600000|2021-03-16 02:10:00|29972.7|29965.7|29945.2|29938.2|29980.2|29973.2|29935.2|29928.2|439
1615860900000|2021-03-16 02:15:00|29940.2|29933.2|29955.2|29948.2|29972.7|29965.7|29935.2|29928.2|374
1615861200000|2021-03-16 02:20:00|29952.7|29945.7|29947.7|29940.7|29960.2|29953.2|29935.2|29928.2|402
1615861500000|2021-03-16 02:25:00|29945.2|29938.2|29967.7|29960.7|29975.2|29968.2|29940.2|29933.2|296
1615861800000|2021-03-16 02:30:00|29965.2|29958.2|29935.2|29928.2|29970.2|29963.2|29930.2|29923.2|413
1615862100000|2021-03-16 02:35:00|29932.7|29925.7|29945.2|29938.2|29962.7|29955.7|29930.2|29923.2|377
1615862400000|2021-03-16 02:40:00|29942.7|29935.7|29950.2|29943.2|29957.7|29950.7|29935.2|29928.2|238
1615862700000|2021-03-16 02:45:00|29952.7|29945.7|29955.2|29948.2|29970.2|29963.2|29952.7|29945.7|331
1615863000000|2021-03-16 02:50:00|29957.7|29950.7|29980.2|29973.2|29985.2|29978.2|29957.7|29950.7|121
1615863300000|2021-03-16 02:55:00|29982.7|29975.7|29997.7|29990.7|30000.2|29993.2|29980.2|29973.2|114
1615863600000|2021-03-16 03:00:00|29995.2|29988.2|30010.2|30003.2|30015.2|30008.2|29995.2|29988.2|145
1615863900000|2021-03-16 03:05:00|30007.7|30000.7|30005.2|29998.2|30027.7|30020.7|30005.2|29998.2|190
1615864200000|2021-03-16 03:10:00|30010.2|30003.2|29990.2|29983.2|30015.2|30008.2|29987.7|29980.7|160
1615864500000|2021-03-16 03:15:00|29985.2|29978.2|29987.7|29980.7|29990.2|29983.2|29980.2|29973.2|172
1615864800000|2021-03-16 03:20:00|29985.2|29978.2|29980.2|29973.2|29990.2|29983.2|29975.2|29968.2|91
1615865100000|2021-03-16 03:25:00|29982.7|29975.7|29985.2|29978.2|29985.2|29978.2|29975.2|29968.2|69
1615865400000|2021-03-16 03:30:00|29987.7|29980.7|29950.2|29943.2|29990.2|29983.2|29930.2|29923.2|555
1615865700000|2021-03-16 03:35:00|29952.7|29945.7|29977.7|29970.7|29990.2|29983.2|29945.2|29938.2|397
1615866000000|2021-03-16 03:40:00|29980.2|29973.2|29985.2|29978.2|29995.2|29988.2|29980.2|29973.2|156
1615866300000|2021-03-16 03:45:00|29990.2|29983.2|29975.2|29968.2|29990.2|29983.2|29970.2|29963.2|166
1615866600000|2021-03-16 03:50:00|29980.2|29973.2|29980.2|29973.2|29980.2|29973.2|29960.2|29953.2|215
1615866900000|2021-03-16 03:55:00|29977.7|29970.7|29955.2|29948.2|29980.2|29973.2|29955.2|29948.2|118
1615867200000|2021-03-16 04:00:00|29950.2|29943.2|29960.2|29953.2|29960.2|29953.2|29940.2|29933.2|228
1615867500000|2021-03-16 04:05:00|29957.7|29950.7|29955.2|29948.2|29965.2|29958.2|29945.2|29938.2|160
1615867800000|2021-03-16 04:10:00|29950.2|29943.2|29940.2|29933.2|29955.2|29948.2|29930.2|29923.2|214
1615868100000|2021-03-16 04:15:00|29945.2|29938.2|29927.7|29920.7|29945.2|29938.2|29925.2|29918.2|135
1615868400000|2021-03-16 04:20:00|29925.2|29918.2|29932.7|29925.7|29935.2|29928.2|29910.2|29903.2|270
1615868700000|2021-03-16 04:25:00|29930.2|29923.2|29945.2|29938.2|29955.2|29948.2|29930.2|29923.2|154
1615869000000|2021-03-16 04:30:00|29950.2|29943.2|29945.2|29938.2|29960.2|29953.2|29940.2|29933.2|103
1615869300000|2021-03-16 04:35:00|29947.7|29940.7|29950.2|29943.2|29960.2|29953.2|29945.2|29938.2|121
1615869600000|2021-03-16 04:40:00|29952.7|29945.7|29945.2|29938.2|29965.2|29958.2|29945.2|29938.2|89
1615869900000|2021-03-16 04:45:00|29947.7|29940.7|29952.7|29945.7|29960.2|29953.2|29940.2|29933.2|100
1615870200000|2021-03-16 04:50:00|29950.2|29943.2|29950.2|29943.2|29965.2|29958.2|29950.2|29943.2|59
1615870500000|2021-03-16 04:55:00|29952.7|29945.7|29945.2|29938.2|29952.7|29945.7|29945.2|29938.2|51
1615870800000|2021-03-16 05:00:00|29947.7|29940.7|29935.2|29928.2|29955.2|29948.2|29930.2|29923.2|228
1615871100000|2021-03-16 05:05:00|29937.7|29930.7|29950.2|29943.2|29950.2|29943.2|29930.2|29923.2|188
1615871400000|2021-03-16 05:10:00|29947.7|29940.7|29950.2|29943.2|29952.7|29945.7|29945.2|29938.2|51
1615871700000|2021-03-16 05:15:00|29947.7|29940.7|29940.2|29933.2|29950.2|29943.2|29940.2|29933.2|136
1615872000000|2021-03-16 05:20:00|29935.2|29928.2|29930.2|29923.2|29940.2|29933.2|29930.2|29923.2|93
1615872300000|2021-03-16 05:25:00|29935.2|29928.2|29920.2|29913.2|29935.2|29928.2|29915.2|29908.2|196
1615872600000|2021-03-16 05:30:00|29925.2|29918.2|29935.2|29928.2|29947.7|29940.7|29925.2|29918.2|192
1615872900000|2021-03-16 05:35:00|29930.2|29923.2|29935.2|29928.2|29935.2|29928.2|29915.2|29908.2|249
1615873200000|2021-03-16 05:40:00|29930.2|29923.2|29917.7|29910.7|29935.2|29928.2|29915.2|29908.2|256
1615873500000|2021-03-16 05:45:00|29915.2|29908.2|29915.2|29908.2|29925.2|29918.2|29905.2|29898.2|434
1615873800000|2021-03-16 05:50:00|29917.7|29910.7|29925.2|29918.2|29925.2|29918.2|29910.2|29903.2|644
1615874100000|2021-03-16 05:55:00|29927.7|29920.7|29925.2|29918.2|29935.2|29928.2|29915.2|29908.2|1400
1615874400000|2021-03-16 06:00:00|29930.2|29923.2|29942.7|29935.7|29955.2|29948.2|29925.2|29918.2|1770
1615874700000|2021-03-16 06:05:00|29945.2|29938.2|29935.2|29928.2|29950.2|29943.2|29935.2|29928.2|511
1615875000000|2021-03-16 06:10:00|29930.2|29923.2|29905.2|29898.2|29950.2|29943.2|29885.2|29878.2|734
1615875300000|2021-03-16 06:15:00|29902.7|29895.7|29900.2|29893.2|29910.2|29903.2|29895.2|29888.2|190
1615875600000|2021-03-16 06:20:00|29902.7|29895.7|29900.2|29893.2|29910.2|29903.2|29897.7|29890.7|297
1615875900000|2021-03-16 06:25:00|29902.7|29895.7|29900.2|29893.2|29907.7|29900.7|29897.7|29890.7|46
1615876200000|2021-03-16 06:30:00|29905.2|29898.2|29905.2|29898.2|29905.2|29898.2|29905.2|29898.2|6
1615876500000|2021-03-16 06:35:00|29910.2|29903.2|29907.7|29900.7|29910.2|29903.2|29907.7|29900.7|21
1615876800000|2021-03-16 06:40:00|29905.2|29898.2|29900.2|29893.2|29905.2|29898.2|29900.2|29893.2|8
1615877100000|2021-03-16 06:45:00|29902.7|29895.7|29915.2|29908.2|29915.2|29908.2|29900.2|29893.2|45
1615877400000|2021-03-16 06:50:00|29912.7|29905.7|29920.2|29913.2|29920.2|29913.2|29910.2|29903.2|70
1615877700000|2021-03-16 06:55:00|29925.2|29918.2|29950.2|29943.2|29950.2|29943.2|29925.2|29918.2|223
1615878000000|2021-03-16 07:00:00|29945.2|29938.2|29935.2|29928.2|29945.2|29938.2|29930.2|29923.2|78
1615878300000|2021-03-16 07:05:00|29940.2|29933.2|29930.2|29923.2|29942.7|29935.7|29930.2|29923.2|24
1615878600000|2021-03-16 07:10:00|29932.7|29925.7|29935.2|29928.2|29935.2|29928.2|29930.2|29923.2|12
1615878900000|2021-03-16 07:15:00|29940.2|29933.2|29945.2|29938.2|29947.7|29940.7|29935.2|29928.2|30
1615879200000|2021-03-16 07:20:00|29940.2|29933.2|29940.2|29933.2|29940.2|29933.2|29935.2|29928.2|17
1615879500000|2021-03-16 07:25:00|29945.2|29938.2|29940.2|29933.2|29950.2|29943.2|29935.2|29928.2|138
1615879800000|2021-03-16 07:30:00|29937.7|29930.7|29915.2|29908.2|29940.2|29933.2|29900.2|29893.2|285
1615880100000|2021-03-16 07:35:00|29912.7|29905.7|29910.2|29903.2|29925.2|29918.2|29905.2|29898.2|256
1615880400000|2021-03-16 07:40:00|29907.7|29900.7|29905.2|29898.2|29910.2|29903.2|29895.2|29888.2|62
1615880700000|2021-03-16 07:45:00|29902.7|29895.7|29897.7|29890.7|29910.2|29903.2|29897.7|29890.7|106
1615881000000|2021-03-16 07:50:00|29895.2|29888.2|29905.2|29898.2|29905.2|29898.2|29895.2|29888.2|41
1615881300000|2021-03-16 07:55:00|29907.7|29900.7|29900.2|29893.2|29915.2|29908.2|29895.2|29888.2|64
1615881600000|2021-03-16 08:00:00|29902.7|29895.7|29897.7|29890.7|29910.2|29903.2|29885.2|29878.2|115
1615881900000|2021-03-16 08:05:00|29895.2|29888.2|29870.2|29863.2|29900.2|29893.2|29870.2|29863.2|105
1615882200000|2021-03-16 08:10:00|29872.7|29865.7|29880.2|29873.2|29890.2|29883.2|29870.2|29863.2|155
1615882500000|2021-03-16 08:15:00|29877.7|29870.7|29880.2|29873.2|29880.2|29873.2|29870.2|29863.2|129
1615882800000|2021-03-16 08:20:00|29877.7|29870.7|29887.7|29880.7|29890.2|29883.2|29867.7|29860.7|128
1615883100000|2021-03-16 08:25:00|29890.2|29883.2|29890.2|29883.2|29897.7|29890.7|29880.2|29873.2|58
1615883400000|2021-03-16 08:30:00|29892.7|29885.7|29890.2|29883.2|29900.2|29893.2|29890.2|29883.2|46
1615883700000|2021-03-16 08:35:00|29895.2|29888.2|29875.2|29868.2|29897.7|29890.7|29870.2|29863.2|52
1615884000000|2021-03-16 08:40:00|29872.7|29865.7|29875.2|29868.2|29877.7|29870.7|29870.2|29863.2|49
1615884300000|2021-03-16 08:45:00|29872.7|29865.7|29870.2|29863.2|29877.7|29870.7|29870.2|29863.2|60
1615884600000|2021-03-16 08:50:00|29875.2|29868.2|29865.2|29858.2|29880.2|29873.2|29862.7|29855.7|46
1615884900000|2021-03-16 08:55:00|29870.2|29863.2|29875.2|29868.2|29877.7|29870.7|29865.2|29858.2|136
1615885200000|2021-03-16 09:00:00|29872.7|29865.7|29870.2|29863.2|29872.7|29865.7|29862.7|29855.7|61
1615885500000|2021-03-16 09:05:00|29872.7|29865.7|29900.2|29893.2|29905.2|29898.2|29870.2|29863.2|173
1615885800000|2021-03-16 09:10:00|29902.7|29895.7|29895.2|29888.2|29905.2|29898.2|29895.2|29888.2|56
1615886100000|2021-03-16 09:15:00|29892.7|29885.7|29892.7|29885.7|29900.2|29893.2|29890.2|29883.2|32
1615886400000|2021-03-16 09:20:00|29895.2|29888.2|29890.2|29883.2|29895.2|29888.2|29890.2|29883.2|19
1615886700000|2021-03-16 09:25:00|29892.7|29885.7|29885.2|29878.2|29892.7|29885.7|29880.2|29873.2|13
1615887000000|2021-03-16 09:30:00|29882.7|29875.7|29870.2|29863.2|29885.2|29878.2|29870.2|29863.2|69
1615887300000|2021-03-16 09:35:00|29872.7|29865.7|29857.7|29850.7|29880.2|29873.2|29855.2|29848.2|83
1615887600000|2021-03-16 09:40:00|29860.2|29853.2|29860.2|29853.2|29865.2|29858.2|29855.2|29848.2|37
1615887900000|2021-03-16 09:45:00|29857.7|29850.7|29855.2|29848.2|29860.2|29853.2|29855.2|29848.2|28
1615888200000|2021-03-16 09:50:00|29857.7|29850.7|29855.2|29848.2|29860.2|29853.2|29850.2|29843.2|54
1615888500000|2021-03-16 09:55:00|29860.2|29853.2|29867.7|29860.7|29870.2|29863.2|29860.2|29853.2|29
1615888800000|2021-03-16 10:00:00|29870.2|29863.2|29880.2|29873.2|29880.2|29873.2|29867.7|29860.7|22
1615889100000|2021-03-16 10:05:00|29882.7|29875.7|29870.2|29863.2|29882.7|29875.7|29870.2|29863.2|19
1615889400000|2021-03-16 10:10:00|29867.7|29860.7|29875.2|29868.2|29880.2|29873.2|29865.2|29858.2|22
1615889700000|2021-03-16 10:15:00|29877.7|29870.7|29877.7|29870.7|29880.2|29873.2|29875.2|29868.2|20
1615890000000|2021-03-16 10:20:00|29875.2|29868.2|29885.2|29878.2|29900.2|29893.2|29875.2|29868.2|35
1615890300000|2021-03-16 10:25:00|29887.7|29880.7|29885.2|29878.2|29890.2|29883.2|29885.2|29878.2|9
1615890600000|2021-03-16 10:30:00|29890.2|29883.2|29890.2|29883.2|29892.7|29885.7|29882.7|29875.7|39
1615890900000|2021-03-16 10:35:00|29887.7|29880.7|29890.2|29883.2|29890.2|29883.2|29885.2|29878.2|21
1615891200000|2021-03-16 10:40:00|29887.7|29880.7|29890.2|29883.2|29892.7|29885.7|29885.2|29878.2|17
1615891500000|2021-03-16 10:45:00|29887.7|29880.7|29890.2|29883.2|29890.2|29883.2|29882.7|29875.7|28
1615891800000|2021-03-16 10:50:00|29887.7|29880.7|29885.2|29878.2|29890.2|29883.2|29880.2|29873.2|13
1615892100000|2021-03-16 10:55:00|29882.7|29875.7|29895.2|29888.2|29895.2|29888.2|29880.2|29873.2|20
1615892400000|2021-03-16 11:00:00|29897.7|29890.7|29900.2|29893.2|29907.7|29900.7|29895.2|29888.2|50
1615892700000|2021-03-16 11:05:00|29897.7|29890.7|29900.2|29893.2|29905.2|29898.2|29897.7|29890.7|28
1615893000000|2021-03-16 11:10:00|29905.2|29898.2|29910.2|29903.2|29910.2|29903.2|29905.2|29898.2|29
1615893300000|2021-03-16 11:15:00|29912.7|29905.7|29920.2|29913.2|29925.2|29918.2|29912.7|29905.7|60
1615893600000|2021-03-16 11:20:00|29925.2|29918.2|29925.2|29918.2|29930.2|29923.2|29922.7|29915.7|40
1615893900000|2021-03-16 11:25:00|29930.2|29923.2|29920.2|29913.2|29930.2|29923.2|29920.2|29913.2|43
1615894200000|2021-03-16 11:30:00|29922.7|29915.7|29910.2|29903.2|29925.2|29918.2|29905.2|29898.2|93
1615894500000|2021-03-16 11:35:00|29915.2|29908.2|29915.2|29908.2|29920.2|29913.2|29910.2|29903.2|24
1615894800000|2021-03-16 11:40:00|29920.2|29913.2|29915.2|29908.2|29920.2|29913.2|29910.2|29903.2|40
1615895100000|2021-03-16 11:45:00|29917.7|29910.7|29930.2|29923.2|29930.2|29923.2|29917.7|29910.7|129
1615895400000|2021-03-16 11:50:00|29927.7|29920.7|29930.2|29923.2|29932.7|29925.7|29925.2|29918.2|164
1615895700000|2021-03-16 11:55:00|29935.2|29928.2|29940.2|29933.2|29940.2|29933.2|29930.2|29923.2|113
1615896000000|2021-03-16 12:00:00|29945.2|29938.2|29945.2|29938.2|29945.2|29938.2|29940.2|29933.2|104
1615896300000|2021-03-16 12:05:00|29942.7|29935.7|29950.2|29943.2|29950.2|29943.2|29940.2|29933.2|82
1615896600000|2021-03-16 12:10:00|29945.2|29938.2|29940.2|29933.2|29945.2|29938.2|29940.2|29933.2|39
1615896900000|2021-03-16 12:15:00|29935.2|29928.2|29935.2|29928.2|29940.2|29933.2|29935.2|29928.2|48
1615897200000|2021-03-16 12:20:00|29937.7|29930.7|29930.2|29923.2|29940.2|29933.2|29930.2|29923.2|36
1615897500000|2021-03-16 12:25:00|||||||||68
1615897800000|2021-03-16 12:30:00|29932.7|29925.7|29930.2|29923.2|29940.2|29933.2|29917.7|29910.7|164
1615898100000|2021-03-16 12:35:00|29927.7|29920.7|29927.7|29920.7|29930.2|29923.2|29920.2|29913.2|58
1615898400000|2021-03-16 12:40:00|29930.2|29923.2|29920.2|29913.2|29930.2|29923.2|29917.7|29910.7|40
1615898700000|2021-03-16 12:45:00|29925.2|29918.2|29922.7|29915.7|29930.2|29923.2|29920.2|29913.2|79
1615899000000|2021-03-16 12:50:00|29920.2|29913.2|29920.2|29913.2|29925.2|29918.2|29915.2|29908.2|30
1615899300000|2021-03-16 12:55:00|29917.7|29910.7|29915.2|29908.2|29920.2|29913.2|29915.2|29908.2|36
1615899600000|2021-03-16 13:00:00|29920.2|29913.2|29910.2|29903.2|29920.2|29913.2|29910.2|29903.2|58
1615899900000|2021-03-16 13:05:00|29912.7|29905.7|29910.2|29903.2|29915.2|29908.2|29905.2|29898.2|27
1615900200000|2021-03-16 13:10:00|29905.2|29898.2|29920.2|29913.2|29920.2|29913.2|29905.2|29898.2|139
1615900500000|2021-03-16 13:15:00|29917.7|29910.7|29920.2|29913.2|29925.2|29918.2|29915.2|29908.2|75
1615900800000|2021-03-16 13:20:00|29917.7|29910.7|29915.2|29908.2|29920.2|29913.2|29910.2|29903.2|35
1615901100000|2021-03-16 13:25:00|29912.7|29905.7|29915.2|29908.2|29915.2|29908.2|29910.2|29903.2|56
1615901400000|2021-03-16 13:30:00|29912.7|29905.7|29907.7|29900.7|29917.7|29910.7|29900.2|29893.2|202
1615901700000|2021-03-16 13:35:00|29910.2|29903.2|29900.2|29893.2|29912.7|29905.7|29895.2|29888.2|343
1615902000000|2021-03-16 13:40:00|29895.2|29888.2|29895.2|29888.2|29900.2|29893.2|29890.2|29883.2|192
1615902300000|2021-03-16 13:45:00|29900.2|29893.2|29905.2|29898.2|29910.2|29903.2|29890.2|29883.2|146
1615902600000|2021-03-16 13:50:00|29902.7|29895.7|29900.2|29893.2|29905.2|29898.2|29890.2|29883.2|87
1615902900000|2021-03-16 13:55:00|29902.7|29895.7|29910.2|29903.2|29915.2|29908.2|29900.2|29893.2|79
1615903200000|2021-03-16 14:00:00|29907.7|29900.7|29897.7|29890.7|29920.2|29913.2|29897.7|29890.7|68
1615903500000|2021-03-16 14:05:00|29895.2|29888.2|29905.2|29898.2|29905.2|29898.2|29890.2|29883.2|94
1615903800000|2021-03-16 14:10:00|29907.7|29900.7|29910.2|29903.2|29910.2|29903.2|29897.7|29890.7|105
1615904100000|2021-03-16 14:15:00|29907.7|29900.7|29927.7|29920.7|29935.2|29928.2|29907.7|29900.7|134
1615904400000|2021-03-16 14:20:00|29930.2|29923.2|29930.2|29923.2|29935.2|29928.2|29925.2|29918.2|54
1615904700000|2021-03-16 14:25:00|29927.7|29920.7|29935.2|29928.2|29935.2|29928.2|29920.2|29913.2|159
1615905000000|2021-03-16 14:30:00|29940.2|29933.2|29940.2|29933.2|29940.2|29933.2|29935.2|29928.2|119
1615905300000|2021-03-16 14:35:00|29935.2|29928.2|29925.2|29918.2|29940.2|29933.2|29925.2|29918.2|74
1615905600000|2021-03-16 14:40:00|29930.2|29923.2|29915.2|29908.2|29932.7|29925.7|29910.2|29903.2|136
1615905900000|2021-03-16 14:45:00|29912.7|29905.7|29925.2|29918.2|29927.7|29920.7|29910.2|29903.2|126
1615906200000|2021-03-16 14:50:00|29922.7|29915.7|29925.2|29918.2|29935.2|29928.2|29922.7|29915.7|191
1615906500000|2021-03-16 14:55:00|29927.7|29920.7|29912.7|29905.7|29930.2|29923.2|29912.7|29905.7|78
1615906800000|2021-03-16 15:00:00|29915.2|29908.2|29900.2|29893.2|29915.2|29908.2|29890.2|29883.2|130
1615907100000|2021-03-16 15:05:00|29895.2|29888.2|29900.2|29893.2|29905.2|29898.2|29895.2|29888.2|51
1615907400000|2021-03-16 15:10:00|29897.7|29890.7|29920.2|29913.2|29920.2|29913.2|29895.2|29888.2|71
1615907700000|2021-03-16 15:15:00|29917.7|29910.7|29925.2|29918.2|29930.2|29923.2|29917.7|29910.7|143
1615908000000|2021-03-16 15:20:00|29927.7|29920.7|29930.2|29923.2|29940.2|29933.2|29925.2|29918.2|91
1615908300000|2021-03-16 15:25:00|29927.7|29920.7|29940.2|29933.2|29942.7|29935.7|29927.7|29920.7|48
1615908600000|2021-03-16 15:30:00|29942.7|29935.7|29940.2|29933.2|29950.2|29943.2|29935.2|29928.2|96
1615908900000|2021-03-16 15:35:00|29937.7|29930.7|29935.2|29928.2|29945.2|29938.2|29930.2|29923.2|74
1615909200000|2021-03-16 15:40:00|29932.7|29925.7|29940.2|29933.2|29940.2|29933.2|29930.2|29923.2|69
1615909500000|2021-03-16 15:45:00|29942.7|29935.7|29940.2|29933.2|29942.7|29935.7|29930.2|29923.2|115
1615909800000|2021-03-16 15:50:00|29945.2|29938.2|29950.2|29943.2|29950.2|29943.2|29935.2|29928.2|98
1615910100000|2021-03-16 15:55:00|29947.7|29940.7|29950.2|29943.2|29950.2|29943.2|29945.2|29938.2|44
1615910400000|2021-03-16 16:00:00|29955.2|29948.2|29950.2|29943.2|29955.2|29948.2|29950.2|29943.2|83
1615910700000|2021-03-16 16:05:00|29952.7|29945.7|29955.2|29948.2|29957.7|29950.7|29947.7|29940.7|57
1615911000000|2021-03-16 16:10:00|29952.7|29945.7|29935.2|29928.2|29955.2|29948.2|29935.2|29928.2|102
1615911300000|2021-03-16 16:15:00|29937.7|29930.7|29925.2|29918.2|29940.2|29933.2|29922.7|29915.7|87
1615911600000|2021-03-16 16:20:00|29930.2|29923.2|29917.7|29910.7|29935.2|29928.2|29915.2|29908.2|182
1615911900000|2021-03-16 16:25:00|29915.2|29908.2|29930.2|29923.2|29930.2|29923.2|29910.2|29903.2|151
1615912200000|2021-03-16 16:30:00|29927.7|29920.7|29940.2|29933.2|29950.2|29943.2|29927.7|29920.7|132
1615912500000|2021-03-16 16:35:00|29937.7|29930.7|29950.2|29943.2|29952.7|29945.7|29935.2|29928.2|97
1615912800000|2021-03-16 16:40:00|29945.2|29938.2|29950.2|29943.2|29955.2|29948.2|29945.2|29938.2|69
1615913100000|2021-03-16 16:45:00|29952.7|29945.7|29940.2|29933.2|29952.7|29945.7|29940.2|29933.2|105
1615913400000|2021-03-16 16:50:00|29937.7|29930.7|29940.2|29933.2|29940.2|29933.2|29930.2|29923.2|80
1615913700000|2021-03-16 16:55:00|29935.2|29928.2|29935.2|29928.2|29940.2|29933.2|29935.2|29928.2|35
1615914000000|2021-03-16 17:00:00|29940.2|29933.2|29937.7|29930.7|29950.2|29943.2|29925.2|29918.2|196
1615914300000|2021-03-16 17:05:00|29940.2|29933.2|29930.2|29923.2|29940.2|29933.2|29925.2|29918.2|67
1615914600000|2021-03-16 17:10:00|29932.7|29925.7|29925.2|29918.2|29935.2|29928.2|29920.2|29913.2|37
1615914900000|2021-03-16 17:15:00|29922.7|29915.7|29935.2|29928.2|29935.2|29928.2|29922.7|29915.7|37
1615915200000|2021-03-16 17:20:00|29932.7|29925.7|29930.2|29923.2|29935.2|29928.2|29922.7|29915.7|18
1615915500000|2021-03-16 17:25:00|29932.7|29925.7|29930.2|29923.2|29940.2|29933.2|29930.2|29923.2|59
1615915800000|2021-03-16 17:30:00|29927.7|29920.7|29925.2|29918.2|29930.2|29923.2|29920.2|29913.2|32
1615916100000|2021-03-16 17:35:00|29920.2|29913.2|29915.2|29908.2|29925.2|29918.2|29915.2|29908.2|39
1615916400000|2021-03-16 17:40:00|29917.7|29910.7|29910.2|29903.2|29920.2|29913.2|29905.2|29898.2|71
1615916700000|2021-03-16 17:45:00|29907.7|29900.7|29920.2|29913.2|29920.2|29913.2|29907.7|29900.7|25
1615917000000|2021-03-16 17:50:00|29915.2|29908.2|29910.2|29903.2|29920.2|29913.2|29905.2|29898.2|35
1615917300000|2021-03-16 17:55:00|29905.2|29898.2|29907.7|29900.7|29915.2|29908.2|29905.2|29898.2|25
1615917600000|2021-03-16 18:00:00|29905.2|29898.2|29915.2|29908.2|29915.2|29908.2|29900.2|29893.2|40
1615917900000|2021-03-16 18:05:00|29912.7|29905.7|29900.2|29893.2|29915.2|29908.2|29890.2|29883.2|60
1615918200000|2021-03-16 18:10:00|29897.7|29890.7|29900.2|29893.2|29907.7|29900.7|29897.7|29890.7|41
1615918500000|2021-03-16 18:15:00|29897.7|29890.7|29895.2|29888.2|29905.2|29898.2|29895.2|29888.2|26
1615918800000|2021-03-16 18:20:00|29892.7|29885.7|29880.2|29873.2|29895.2|29888.2|29880.2|29873.2|105
1615919100000|2021-03-16 18:25:00|29877.7|29870.7|29865.2|29858.2|29880.2|29873.2|29862.7|29855.7|226
1615919400000|2021-03-16 18:30:00|29862.7|29855.7|29870.2|29863.2|29877.7|29870.7|29855.2|29848.2|126
1615919700000|2021-03-16 18:35:00|29867.7|29860.7|29857.7|29850.7|29875.2|29868.2|29855.2|29848.2|128
1615920000000|2021-03-16 18:40:00|29860.2|29853.2|29835.2|29828.2|29865.2|29858.2|29830.2|29823.2|383
1615920300000|2021-03-16 18:45:00|29832.7|29825.7|29850.2|29843.2|29850.2|29843.2|29830.2|29823.2|49
1615920600000|2021-03-16 18:50:00|29847.7|29840.7|29865.2|29858.2|29865.2|29858.2|29845.2|29838.2|54
1615920900000|2021-03-16 18:55:00|29862.7|29855.7|29870.2|29863.2|29875.2|29868.2|29860.2|29853.2|83
1615921200000|2021-03-16 19:00:00|29867.7|29860.7|29870.2|29863.2|29875.2|29868.2|29845.2|29838.2|150
1615921500000|2021-03-16 19:05:00|29867.7|29860.7|29875.2|29868.2|29885.2|29878.2|29865.2|29858.2|45
1615921800000|2021-03-16 19:10:00|29880.2|29873.2|29882.7|29875.7|29885.2|29878.2|29875.2|29868.2|44
1615922100000|2021-03-16 19:15:00|29880.2|29873.2|29890.2|29883.2|29892.7|29885.7|29880.2|29873.2|22
1615922400000|2021-03-16 19:20:00|29895.2|29888.2|29897.7|29890.7|29900.2|29893.2|29887.7|29880.7|111
1615922700000|2021-03-16 19:25:00|29900.2|29893.2|29875.2|29868.2|29900.2|29893.2|29875.2|29868.2|93
1615923000000|2021-03-16 19:30:00|29877.7|29870.7|29900.2|29893.2|29900.2|29893.2|29870.2|29863.2|88
1615923300000|2021-03-16 19:35:00|29902.7|29895.7|29900.2|29893.2|29905.2|29898.2|29890.2|29883.2|93
1615923600000|2021-03-16 19:40:00|29897.7|29890.7|29885.2|29878.2|29902.7|29895.7|29885.2|29878.2|36
1615923900000|2021-03-16 19:45:00|29890.2|29883.2|29880.2|29873.2|29900.2|29893.2|29880.2|29873.2|44
1615924200000|2021-03-16 19:50:00|29890.2|29883.2|29880.2|29873.2|29895.2|29888.2|29875.2|29868.2|86
1615924500000|2021-03-16 19:55:00|29877.7|29870.7|29880.2|29873.2|29885.2|29878.2|29855.2|29848.2|183
1615924800000|2021-03-16 20:00:00|29875.2|29868.2|29875.2|29868.2|29875.2|29868.2|29870.2|29863.2|120
1615925100000|2021-03-16 20:05:00|29872.7|29865.7|29880.2|29873.2|29882.7|29875.7|29870.2|29863.2|79
1615925400000|2021-03-16 20:10:00|29877.7|29870.7|29889.2|29874.2|29889.2|29880.7|29875.2|29868.2|42
1615925700000|2021-03-16 20:15:00|29891.7|29876.7|29891.7|29876.7|29891.7|29876.7|29891.7|29876.7|0
1615926000000|2021-03-16 20:20:00|29894.2|29879.2|29891.7|29876.7|29896.7|29881.7|29889.2|29874.2|20
1615926300000|2021-03-16 20:25:00|29889.2|29874.2|29869.2|29854.2|29889.2|29874.2|29864.2|29849.2|81
1615926600000|2021-03-16 20:30:00|29871.7|29856.7|29864.2|29849.2|29874.2|29859.2|29864.2|29849.2|12
1615926900000|2021-03-16 20:35:00|29866.7|29851.7|29864.2|29849.2|29871.7|29856.7|29859.2|29844.2|8
1615927200000|2021-03-16 20:40:00|29866.7|29851.7|29869.2|29854.2|29869.2|29854.2|29864.2|29849.2|2
1615927500000|2021-03-16 20:45:00|29866.7|29851.7|29861.7|29846.7|29869.2|29854.2|29861.7|29846.7|12
1615927800000|2021-03-16 20:50:00|29859.2|29844.2|29856.7|29841.7|29859.2|29844.2|29854.2|29839.2|13
1615928100000|2021-03-16 20:55:00|29854.2|29839.2|29858.1|29828.1|29859.2|29844.2|29851.7|29825|22
1615928400000|2021-03-16 21:00:00|29854.3|29824.3|29857|29827|29857.2|29827.2|29853.2|29823.2|0
1615928700000|2021-03-16 21:05:00|29856.8|29826.8|29859.5|29829.5|29859.5|29829.5|29856.7|29826.7|0
1615929000000|2021-03-16 21:10:00|29859.7|29829.7|29858.8|29828.8|29859.8|29829.8|29858.8|29828.8|0
1615929300000|2021-03-16 21:15:00|29859.6|29829.6|29869.2|29839.2|29870.5|29840.5|29857|29827|0
1615929600000|2021-03-16 21:20:00|29870.4|29840.4|29865.1|29835.1|29870.6|29840.6|29865.1|29835.1|0
1615929900000|2021-03-16 21:25:00|29864.9|29834.9|29862.2|29832.2|29864.9|29834.9|29860.7|29830.7|0
1615930200000|2021-03-16 21:30:00|29862.6|29832.6|29861.4|29831.4|29862.6|29832.6|29860.6|29830.6|0
1615930500000|2021-03-16 21:35:00|29860.8|29830.8|29861.3|29831.3|29863.4|29833.4|29860.8|29830.8|0
1615930800000|2021-03-16 21:40:00|29860.9|29830.9|29864.8|29834.8|29864.8|29834.8|29860.1|29830.1|0
1615931100000|2021-03-16 21:45:00|29865.1|29835.1|29865.5|29835.5|29867.9|29837.9|29864.4|29834.4|0
1615931400000|2021-03-16 21:50:00|29865.1|29835.1|29870.6|29840.6|29870.9|29840.9|29865.1|29835.1|0
1615931700000|2021-03-16 21:55:00|29870.8|29840.8|29865.5|29835.5|29871.2|29841.2|29864.7|29834.7|0
1615932000000|2021-03-16 22:00:00|29874.3|29844.3|29851.7|29836.7|29884.7|29854.7|29844.2|29829.2|6
1615932300000|2021-03-16 22:05:00|29854.2|29839.2|29864.2|29849.2|29864.2|29849.2|29844.2|29829.2|12
1615932900000|2021-03-16 22:15:00|29854.2|29839.2|29849.2|29834.2|29854.2|29839.2|29849.2|29834.2|18
1615933200000|2021-03-16 22:20:00|29859.2|29844.2|29844.2|29829.2|29859.2|29844.2|29844.2|29829.2|9
1615933500000|2021-03-16 22:25:00|||||||||1
1615933800000|2021-03-16 22:30:00|29846.7|29831.7|29839.2|29824.2|29846.7|29831.7|29839.2|29824.2|2
1615934400000|2021-03-16 22:40:00|29841.7|29826.7|29846.7|29831.7|29846.7|29831.7|29841.7|29826.7|1
1615935300000|2021-03-16 22:55:00|29839.2|29824.2|29839.2|29824.2|29839.2|29824.2|29839.2|29824.2|10
1615935600000|2021-03-16 23:00:00|29826.7|29811.7|29811.7|29796.7|29826.7|29811.7|29811.7|29796.7|37
1615935900000|2021-03-16 23:05:00|29814.2|29799.2|29819.2|29804.2|29819.2|29804.2|29811.7|29796.7|10
1615936200000|2021-03-16 23:10:00|29826.7|29811.7|29819.2|29804.2|29829.2|29814.2|29809.2|29794.2|12
1615936500000|2021-03-16 23:15:00|29824.2|29809.2|29824.2|29809.2|29824.2|29809.2|29821.7|29806.7|6
1615936800000|2021-03-16 23:20:00|29829.2|29814.2|29829.2|29814.2|29829.2|29814.2|29824.2|29809.2|3
1615937100000|2021-03-16 23:25:00|29824.2|29809.2|29821.7|29806.7|29824.2|29809.2|29821.7|29806.7|2
1615937400000|2021-03-16 23:30:00|29817.7|29810.7|29832.7|29825.7|29835.2|29828.2|29812.7|29805.7|9752
1615937700000|2021-03-16 23:35:00|29830.2|29823.2|29842.2|29835.2|29849.7|29842.7|29824.7|29817.7|136
1615938000000|2021-03-16 23:40:00|29839.7|29832.7|29839.7|29832.7|29852.2|29845.2|29829.7|29822.7|278
1615938300000|2021-03-16 23:45:00|29844.7|29837.7|29857.2|29850.2|29859.7|29852.7|29839.7|29832.7|223
1615938600000|2021-03-16 23:50:00|29854.7|29847.7|29849.7|29842.7|29864.7|29857.7|29834.7|29827.7|174
1615938900000|2021-03-16 23:55:00|29847.2|29840.2|29822.2|29815.2|29849.7|29842.7|29809.7|29802.7|247
1615939200000|2021-03-17 00:00:00|29819.7|29812.7|29837.2|29830.2|29857.2|29850.2|29817.2|29810.2|691
1615939500000|2021-03-17 00:05:00|29839.7|29832.7|29889.7|29882.7|29902.2|29895.2|29839.7|29832.7|518
1615939800000|2021-03-17 00:10:00|29887.2|29880.2|29872.2|29865.2|29889.7|29882.7|29847.2|29840.2|415
1615940100000|2021-03-17 00:15:00|29869.7|29862.7|29882.2|29875.2|29909.7|29902.7|29869.7|29862.7|536
1615940400000|2021-03-17 00:20:00|29879.7|29872.7|29904.7|29897.7|29912.2|29905.2|29877.2|29870.2|212
1615940700000|2021-03-17 00:25:00|29907.2|29900.2|29914.7|29907.7|29942.2|29935.2|29899.7|29892.7|370
1615941000000|2021-03-17 00:30:00|29917.2|29910.2|29899.7|29892.7|29917.2|29910.2|29882.2|29875.2|367
1615941300000|2021-03-17 00:35:00|29897.2|29890.2|29904.7|29897.7|29914.7|29907.7|29897.2|29890.2|133
1615941600000|2021-03-17 00:40:00|29902.2|29895.2|29919.7|29912.7|29929.7|29922.7|29902.2|29895.2|440
1615941900000|2021-03-17 00:45:00|29917.2|29910.2|29899.7|29892.7|29919.7|29912.7|29899.7|29892.7|289
1615942200000|2021-03-17 00:50:00|29897.2|29890.2|29889.7|29882.7|29909.7|29902.7|29889.7|29882.7|189
1615942500000|2021-03-17 00:55:00|29892.2|29885.2|29907.2|29900.2|29909.7|29902.7|29877.2|29870.2|232
1615942800000|2021-03-17 01:00:00|29909.7|29902.7|29919.7|29912.7|29929.7|29922.7|29907.2|29900.2|305
1615943100000|2021-03-17 01:05:00|29924.7|29917.7|29982.2|29975.2|29994.7|29987.7|29924.7|29917.7|899
1615943400000|2021-03-17 01:10:00|29984.7|29977.7|29979.7|29972.7|29989.7|29982.7|29964.7|29957.7|309
1615943700000|2021-03-17 01:15:00|29982.2|29975.2|29959.7|29952.7|29982.2|29975.2|29954.7|29947.7|401
1615944000000|2021-03-17 01:20:00|29957.2|29950.2|29969.7|29962.7|29969.7|29962.7|29954.7|29947.7|302
1615944300000|2021-03-17 01:25:00|29967.2|29960.2|29962.2|29955.2|29979.7|29972.7|29949.7|29942.7|219
1615944600000|2021-03-17 01:30:00|29964.7|29957.7|29954.7|29947.7|29969.7|29962.7|29947.2|29940.2|323
1615944900000|2021-03-17 01:35:00|29949.7|29942.7|29949.7|29942.7|29959.7|29952.7|29939.7|29932.7|482
1615945200000|2021-03-17 01:40:00|29952.2|29945.2|29969.7|29962.7|29972.2|29965.2|29939.7|29932.7|328
1615945500000|2021-03-17 01:45:00|29972.2|29965.2|29982.2|29975.2|29989.7|29982.7|29964.7|29957.7|402
1615945800000|2021-03-17 01:50:00|29979.7|29972.7|29969.7|29962.7|29984.7|29977.7|29959.7|29952.7|323
1615946100000|2021-03-17 01:55:00|29974.7|29967.7|29989.7|29982.7|29994.7|29987.7|29974.7|29967.7|599
1615946400000|2021-03-17 02:00:00|29994.7|29987.7|29964.7|29957.7|29994.7|29987.7|29964.7|29957.7|205
1615946700000|2021-03-17 02:05:00|29967.2|29960.2|29964.7|29957.7|29974.7|29967.7|29954.7|29947.7|246
1615947000000|2021-03-17 02:10:00|29962.2|29955.2|29972.2|29965.2|29979.7|29972.7|29959.7|29952.7|143
1615947300000|2021-03-17 02:15:00|29969.7|29962.7|29974.7|29967.7|29984.7|29977.7|29964.7|29957.7|116
1615947600000|2021-03-17 02:20:00|29979.7|29972.7|29959.7|29952.7|29984.7|29977.7|29959.7|29952.7|126
1615947900000|2021-03-17 02:25:00|29954.7|29947.7|29954.7|29947.7|29974.7|29967.7|29944.7|29937.7|298
1615948200000|2021-03-17 02:30:00|29957.2|29950.2|29949.7|29942.7|29964.7|29957.7|29939.7|29932.7|336
1615948500000|2021-03-17 02:35:00|29947.2|29940.2|29949.7|29942.7|29959.7|29952.7|29944.7|29937.7|113
1615948800000|2021-03-17 02:40:00|29952.2|29945.2|29934.7|29927.7|29954.7|29947.7|29934.7|29927.7|173
1615949100000|2021-03-17 02:45:00|29932.2|29925.2|29919.7|29912.7|29932.2|29925.2|29914.7|29907.7|132
1615949400000|2021-03-17 02:50:00|29922.2|29915.2|29939.7|29932.7|29949.7|29942.7|29919.7|29912.7|99
1615949700000|2021-03-17 02:55:00|29942.2|29935.2|29939.7|29932.7|29949.7|29942.7|29934.7|29927.7|91
1615950000000|2021-03-17 03:00:00|29937.2|29930.2|29917.2|29910.2|29939.7|29932.7|29914.7|29907.7|209
1615950300000|2021-03-17 03:05:00|29919.7|29912.7|29924.7|29917.7|29929.7|29922.7|29914.7|29907.7|256
1615950600000|2021-03-17 03:10:00|29922.2|29915.2|29894.7|29887.7|29924.7|29917.7|29894.7|29887.7|248
1615950900000|2021-03-17 03:15:00|29899.7|29892.7|29894.7|29887.7|29904.7|29897.7|29889.7|29882.7|111
1615951200000|2021-03-17 03:20:00|29897.2|29890.2|29904.7|29897.7|29909.7|29902.7|29894.7|29887.7|34
1615951500000|2021-03-17 03:25:00|29899.7|29892.7|29899.7|29892.7|29899.7|29892.7|29879.7|29872.7|309
1615951800000|2021-03-17 03:30:00|29894.7|29887.7|29884.7|29877.7|29919.7|29912.7|29879.7|29872.7|555
1615952100000|2021-03-17 03:35:00|29889.7|29882.7|29849.7|29842.7|29894.7|29887.7|29832.2|29825.2|661
1615952400000|2021-03-17 03:40:00|29847.2|29840.2|29869.7|29862.7|29869.7|29862.7|29834.7|29827.7|287
1615952700000|2021-03-17 03:45:00|29867.2|29860.2|29869.7|29862.7|29869.7|29862.7|29849.7|29842.7|139
1615953000000|2021-03-17 03:50:00|29864.7|29857.7|29859.7|29852.7|29872.2|29865.2|29854.7|29847.7|290
1615953300000|2021-03-17 03:55:00|29862.2|29855.2|29859.7|29852.7|29874.7|29867.7|29859.7|29852.7|108
1615953600000|2021-03-17 04:00:00|29854.7|29847.7|29839.7|29832.7|29859.7|29852.7|29834.7|29827.7|216
1615953900000|2021-03-17 04:05:00|29842.2|29835.2|29864.7|29857.7|29869.7|29862.7|29842.2|29835.2|151
1615954200000|2021-03-17 04:10:00|29859.7|29852.7|29857.2|29850.2|29869.7|29862.7|29854.7|29847.7|88
1615954500000|2021-03-17 04:15:00|29859.7|29852.7|29844.7|29837.7|29864.7|29857.7|29844.7|29837.7|67
1615954800000|2021-03-17 04:20:00|29847.2|29840.2|29864.7|29857.7|29864.7|29857.7|29844.7|29837.7|99
1615955100000|2021-03-17 04:25:00|29862.2|29855.2|29869.7|29862.7|29869.7|29862.7|29859.7|29852.7|81
1615955400000|2021-03-17 04:30:00|29872.2|29865.2|29884.7|29877.7|29884.7|29877.7|29864.7|29857.7|242
1615955700000|2021-03-17 04:35:00|29887.2|29880.2|29884.7|29877.7|29892.2|29885.2|29874.7|29867.7|143
1615956000000|2021-03-17 04:40:00|29887.2|29880.2|29879.7|29872.7|29889.7|29882.7|29874.7|29867.7|64
1615956300000|2021-03-17 04:45:00|29884.7|29877.7|29879.7|29872.7|29884.7|29877.7|29869.7|29862.7|164
1615956600000|2021-03-17 04:50:00|29877.2|29870.2|29884.7|29877.7|29884.7|29877.7|29869.7|29862.7|102
1615956900000|2021-03-17 04:55:00|29887.2|29880.2|29899.7|29892.7|29902.2|29895.2|29887.2|29880.2|127
1615957200000|2021-03-17 05:00:00|29897.2|29890.2|29869.7|29862.7|29909.7|29902.7|29869.7|29862.7|319
1615957500000|2021-03-17 05:05:00|29867.2|29860.2|29869.7|29862.7|29869.7|29862.7|29854.7|29847.7|194
1615957800000|2021-03-17 05:10:00|29867.2|29860.2|29859.7|29852.7|29869.7|29862.7|29844.7|29837.7|430
1615958100000|2021-03-17 05:15:00|29857.2|29850.2|29887.2|29880.2|29889.7|29882.7|29849.7|29842.7|396
1615958400000|2021-03-17 05:20:00|29884.7|29877.7|29889.7|29882.7|29894.7|29887.7|29879.7|29872.7|279
1615958700000|2021-03-17 05:25:00|29887.2|29880.2|29899.7|29892.7|29899.7|29892.7|29879.7|29872.7|125
1615959000000|2021-03-17 05:30:00|29894.7|29887.7|29879.7|29872.7|29899.7|29892.7|29874.7|29867.7|247
1615959300000|2021-03-17 05:35:00|29874.7|29867.7|29884.7|29877.7|29889.7|29882.7|29874.7|29867.7|140
1615959600000|2021-03-17 05:40:00|29887.2|29880.2|29879.7|29872.7|29889.7|29882.7|29879.7|29872.7|210
1615959900000|2021-03-17 05:45:00|29884.7|29877.7|29884.7|29877.7|29889.7|29882.7|29879.7|29872.7|264
1615960200000|2021-03-17 05:50:00|29887.2|29880.2|29899.7|29892.7|29899.7|29892.7|29884.7|29877.7|213
1615960500000|2021-03-17 05:55:00|29904.7|29897.7|29909.7|29902.7|29914.7|29907.7|29894.7|29887.7|939
1615960800000|2021-03-17 06:00:00|29914.7|29907.7|29919.7|29912.7|29924.7|29917.7|29907.2|29900.2|1133
1615961100000|2021-03-17 06:05:00|29914.7|29907.7|29907.2|29900.2|29919.7|29912.7|29904.7|29897.7|781
1615961400000|2021-03-17 06:10:00|29904.7|29897.7|29904.7|29897.7|29914.7|29907.7|29884.7|29877.7|407
1615961700000|2021-03-17 06:15:00|29899.7|29892.7|29889.7|29882.7|29899.7|29892.7|29889.7|29882.7|199
1615962000000|2021-03-17 06:20:00|29894.7|29887.7|29897.2|29890.2|29899.7|29892.7|29894.7|29887.7|58
1615962300000|2021-03-17 06:25:00|29899.7|29892.7|29899.7|29892.7|29904.7|29897.7|29897.2|29890.2|9
1615962600000|2021-03-17 06:30:00|29902.2|29895.2|29899.7|29892.7|29902.2|29895.2|29897.2|29890.2|8
1615962900000|2021-03-17 06:35:00|29897.2|29890.2|29897.2|29890.2|29897.2|29890.2|29894.7|29887.7|9
1615963200000|2021-03-17 06:40:00|29894.7|29887.7|29887.2|29880.2|29894.7|29887.7|29887.2|29880.2|6
1615963500000|2021-03-17 06:45:00|29884.7|29877.7|29894.7|29887.7|29897.2|29890.2|29884.7|29877.7|33
1615963800000|2021-03-17 06:50:00|29892.2|29885.2|29889.7|29882.7|29892.2|29885.2|29889.7|29882.7|3
1615964100000|2021-03-17 06:55:00|29892.2|29885.2|29894.7|29887.7|29894.7|29887.7|29889.7|29882.7|5
1615964400000|2021-03-17 07:00:00|29897.2|29890.2|29899.7|29892.7|29899.7|29892.7|29892.2|29885.2|12
1615964700000|2021-03-17 07:05:00|29897.2|29890.2|29884.7|29877.7|29897.2|29890.2|29884.7|29877.7|14
1615965000000|2021-03-17 07:10:00|29887.2|29880.2|29882.2|29875.2|29889.7|29882.7|29882.2|29875.2|4
1615965300000|2021-03-17 07:15:00|29879.7|29872.7|29879.7|29872.7|29889.7|29882.7|29874.7|29867.7|100
1615965600000|2021-03-17 07:20:00|29882.2|29875.2|29879.7|29872.7|29884.7|29877.7|29879.7|29872.7|30
1615965900000|2021-03-17 07:25:00|29884.7|29877.7|29894.7|29887.7|29894.7|29887.7|29884.7|29877.7|78
1615966200000|2021-03-17 07:30:00|29897.2|29890.2|29894.7|29887.7|29899.7|29892.7|29894.7|29887.7|84
1615966500000|2021-03-17 07:35:00|29897.2|29890.2|29894.7|29887.7|29904.7|29897.7|29894.7|29887.7|40
1615966800000|2021-03-17 07:40:00|29899.7|29892.7|29889.7|29882.7|29899.7|29892.7|29889.7|29882.7|73
1615967100000|2021-03-17 07:45:00|29887.2|29880.2|29894.7|29887.7|29899.7|29892.7|29887.2|29880.2|59
1615967400000|2021-03-17 07:50:00|29899.7|29892.7|29894.7|29887.7|29899.7|29892.7|29894.7|29887.7|40
1615967700000|2021-03-17 07:55:00|29899.7|29892.7|29894.7|29887.7|29904.7|29897.7|29894.7|29887.7|55
1615968000000|2021-03-17 08:00:00|29897.2|29890.2|29914.7|29907.7|29914.7|29907.7|29889.7|29882.7|129
1615968300000|2021-03-17 08:05:00|29912.2|29905.2|29914.7|29907.7|29917.2|29910.2|29904.7|29897.7|57
1615968600000|2021-03-17 08:10:00|29909.7|29902.7|29912.2|29905.2|29919.7|29912.7|29909.7|29902.7|115
1615968900000|2021-03-17 08:15:00|29914.7|29907.7|29894.7|29887.7|29919.7|29912.7|29892.2|29885.2|140
1615969200000|2021-03-17 08:20:00|29892.2|29885.2|29894.7|29887.7|29904.7|29897.7|29889.7|29882.7|71
1615969500000|2021-03-17 08:25:00|29892.2|29885.2|29902.2|29895.2|29902.2|29895.2|29884.7|29877.7|70
1615969800000|2021-03-17 08:30:00|29904.7|29897.7|29894.7|29887.7|29904.7|29897.7|29894.7|29887.7|66
1615970100000|2021-03-17 08:35:00|29897.2|29890.2|29904.7|29897.7|29904.7|29897.7|29894.7|29887.7|50
1615970400000|2021-03-17 08:40:00|29902.2|29895.2|29902.2|29895.2|29909.7|29902.7|29894.7|29887.7|13
1615970700000|2021-03-17 08:45:00|29904.7|29897.7|29904.7|29897.7|29912.2|29905.2|29899.7|29892.7|21
1615971000000|2021-03-17 08:50:00|29907.2|29900.2|29904.7|29897.7|29909.7|29902.7|29902.2|29895.2|11
1615971300000|2021-03-17 08:55:00|29907.2|29900.2|29907.2|29900.2|29909.7|29902.7|29904.7|29897.7|5
1615971600000|2021-03-17 09:00:00|29909.7|29902.7|29904.7|29897.7|29909.7|29902.7|29899.7|29892.7|21
1615971900000|2021-03-17 09:05:00|29909.7|29902.7|29904.7|29897.7|29914.7|29907.7|29904.7|29897.7|17
1615972200000|2021-03-17 09:10:00|29899.7|29892.7|29899.7|29892.7|29902.2|29895.2|29894.7|29887.7|41
1615972500000|2021-03-17 09:15:00|29897.2|29890.2|29899.7|29892.7|29904.7|29897.7|29894.7|29887.7|31
1615972800000|2021-03-17 09:20:00|29902.2|29895.2|29907.2|29900.2|29909.7|29902.7|29899.7|29892.7|8
1615973100000|2021-03-17 09:25:00|29904.7|29897.7|29909.7|29902.7|29914.7|29907.7|29904.7|29897.7|22
1615973400000|2021-03-17 09:30:00|29912.2|29905.2|29909.7|29902.7|29912.2|29905.2|29904.7|29897.7|24
1615973700000|2021-03-17 09:35:00|29907.2|29900.2|29909.7|29902.7|29909.7|29902.7|29904.7|29897.7|6
1615974000000|2021-03-17 09:40:00|29907.2|29900.2|29909.7|29902.7|29909.7|29902.7|29904.7|29897.7|9
1615974300000|2021-03-17 09:45:00|29907.2|29900.2|29909.7|29902.7|29912.2|29905.2|29904.7|29897.7|16
1615974600000|2021-03-17 09:50:00|29907.2|29900.2|29904.7|29897.7|29909.7|29902.7|29904.7|29897.7|22
1615974900000|2021-03-17 09:55:00|29907.2|29900.2|29909.7|29902.7|29909.7|29902.7|29907.2|29900.2|3
1615975200000|2021-03-17 10:00:00|29907.2|29900.2|29909.7|29902.7|29914.7|29907.7|29907.2|29900.2|14
1615975500000|2021-03-17 10:05:00|29912.2|29905.2|29909.7|29902.7|29914.7|29907.7|29909.7|29902.7|20
1615975800000|2021-03-17 10:10:00|29907.2|29900.2|29909.7|29902.7|29914.7|29907.7|29902.2|29895.2|30
1615976100000|2021-03-17 10:15:00|29907.2|29900.2|29904.7|29897.7|29909.7|29902.7|29904.7|29897.7|19
1615976400000|2021-03-17 10:20:00|29902.2|29895.2|29904.7|29897.7|29909.7|29902.7|29899.7|29892.7|59
1615976700000|2021-03-17 10:25:00|29907.2|29900.2|29904.7|29897.7|29909.7|29902.7|29904.7|29897.7|52
1615977000000|2021-03-17 10:30:00|29909.7|29902.7|29909.7|29902.7|29912.2|29905.2|29904.7|29897.7|33
1615977300000|2021-03-17 10:35:00|29912.2|29905.2|29919.7|29912.7|29919.7|29912.7|29909.7|29902.7|30
1615977600000|2021-03-17 10:40:00|29922.2|29915.2|29919.7|29912.7|29924.7|29917.7|29914.7|29907.7|70
1615977900000|2021-03-17 10:45:00|29914.7|29907.7|29914.7|29907.7|29914.7|29907.7|29914.7|29907.7|17
1615978200000|2021-03-17 10:50:00|29917.2|29910.2|29914.7|29907.7|29919.7|29912.7|29912.2|29905.2|17
1615978500000|2021-03-17 10:55:00|29912.2|29905.2|29899.7|29892.7|29914.7|29907.7|29899.7|29892.7|24
1615978800000|2021-03-17 11:00:00|29894.7|29887.7|29899.7|29892.7|29902.2|29895.2|29892.2|29885.2|34
1615979100000|2021-03-17 11:05:00|29904.7|29897.7|29909.7|29902.7|29912.2|29905.2|29899.7|29892.7|27
1615979400000|2021-03-17 11:10:00|29907.2|29900.2|29899.7|29892.7|29907.2|29900.2|29894.7|29887.7|21
1615979700000|2021-03-17 11:15:00|29897.2|29890.2|29874.7|29867.7|29897.2|29890.2|29872.2|29865.2|61
1615980000000|2021-03-17 11:20:00|29869.7|29862.7|29869.7|29862.7|29879.7|29872.7|29867.2|29860.2|68
1615980300000|2021-03-17 11:25:00|29867.2|29860.2|29872.2|29865.2|29874.7|29867.7|29864.7|29857.7|55
1615980600000|2021-03-17 11:30:00|29874.7|29867.7|29859.7|29852.7|29874.7|29867.7|29854.7|29847.7|71
1615980900000|2021-03-17 11:35:00|29862.2|29855.2|29864.7|29857.7|29869.7|29862.7|29849.7|29842.7|263
1615981200000|2021-03-17 11:40:00|29862.2|29855.2|29864.7|29857.7|29864.7|29857.7|29854.7|29847.7|30
1615981500000|2021-03-17 11:45:00|29867.2|29860.2|29869.7|29862.7|29874.7|29867.7|29859.7|29852.7|71
1615981800000|2021-03-17 11:50:00|29867.2|29860.2|29854.7|29847.7|29869.7|29862.7|29847.2|29840.2|143
1615982100000|2021-03-17 11:55:00|29857.2|29850.2|29849.7|29842.7|29859.7|29852.7|29849.7|29842.7|182
1615982400000|2021-03-17 12:00:00|29847.2|29840.2|29854.7|29847.7|29854.7|29847.7|29839.7|29832.7|129
1615982700000|2021-03-17 12:05:00|29849.7|29842.7|29859.7|29852.7|29859.7|29852.7|29849.7|29842.7|55
1615983000000|2021-03-17 12:10:00|29857.2|29850.2|29874.7|29867.7|29874.7|29867.7|29852.2|29845.2|70
1615983300000|2021-03-17 12:15:00|29869.7|29862.7|29877.2|29870.2|29879.7|29872.7|29869.7|29862.7|46
1615983600000|2021-03-17 12:20:00|29879.7|29872.7|29877.2|29870.2|29879.7|29872.7|29872.2|29865.2|40
1615983900000|2021-03-17 12:25:00|29879.7|29872.7|29874.7|29867.7|29879.7|29872.7|29874.7|29867.7|12
1615984200000|2021-03-17 12:30:00|29877.2|29870.2|29879.7|29872.7|29879.7|29872.7|29869.7|29862.7|46
1615984500000|2021-03-17 12:35:00|29877.2|29870.2|29874.7|29867.7|29879.7|29872.7|29869.7|29862.7|41
1615984800000|2021-03-17 12:40:00|29872.2|29865.2|29874.7|29867.7|29879.7|29872.7|29869.7|29862.7|37
1615985100000|2021-03-17 12:45:00|29877.2|29870.2|29879.7|29872.7|29884.7|29877.7|29874.7|29867.7|44
1615985400000|2021-03-17 12:50:00|29877.2|29870.2|29879.7|29872.7|29879.7|29872.7|29874.7|29867.7|20
1615985700000|2021-03-17 12:55:00|29882.2|29875.2|29874.7|29867.7|29884.7|29877.7|29874.7|29867.7|17
1615986000000|2021-03-17 13:00:00|29877.2|29870.2|29869.7|29862.7|29879.7|29872.7|29869.7|29862.7|14
1615986300000|2021-03-17 13:05:00|29867.2|29860.2|29864.7|29857.7|29869.7|29862.7|29859.7|29852.7|29
1615986600000|2021-03-17 13:10:00|29867.2|29860.2|29874.7|29867.7|29877.2|29870.2|29864.7|29857.7|50
1615986900000|2021-03-17 13:15:00|29877.2|29870.2|29869.7|29862.7|29877.2|29870.2|29869.7|29862.7|16
1615987200000|2021-03-17 13:20:00|29867.2|29860.2|29864.7|29857.7|29869.7|29862.7|29859.7|29852.7|24
1615987500000|2021-03-17 13:25:00|29862.2|29855.2|29862.2|29855.2|29864.7|29857.7|29859.7|29852.7|77
1615987800000|2021-03-17 13:30:00|29864.7|29857.7|29864.7|29857.7|29874.7|29867.7|29859.7|29852.7|238
1615988100000|2021-03-17 13:35:00|29867.2|29860.2|29874.7|29867.7|29874.7|29867.7|29864.7|29857.7|204
1615988400000|2021-03-17 13:40:00|29872.2|29865.2|29894.7|29887.7|29894.7|29887.7|29869.7|29862.7|176
1615988700000|2021-03-17 13:45:00|29897.2|29890.2|29894.7|29887.7|29899.7|29892.7|29889.7|29882.7|272
1615989000000|2021-03-17 13:50:00|29892.2|29885.2|29897.2|29890.2|29899.7|29892.7|29889.7|29882.7|88
1615989300000|2021-03-17 13:55:00|29894.7|29887.7|29894.7|29887.7|29894.7|29887.7|29884.7|29877.7|64
1615989600000|2021-03-17 14:00:00|29892.2|29885.2|29884.7|29877.7|29894.7|29887.7|29879.7|29872.7|106
1615989900000|2021-03-17 14:05:00|29882.2|29875.2|29877.2|29870.2|29884.7|29877.7|29869.7|29862.7|131
1615990200000|2021-03-17 14:10:00|29879.7|29872.7|29879.7|29872.7|29879.7|29872.7|29869.7|29862.7|147
1615990500000|2021-03-17 14:15:00|29884.7|29877.7|29884.7|29877.7|29889.7|29882.7|29874.7|29867.7|109
1615990800000|2021-03-17 14:20:00|29882.2|29875.2|29874.7|29867.7|29882.2|29875.2|29869.7|29862.7|66
1615991100000|2021-03-17 14:25:00|29877.2|29870.2|29874.7|29867.7|29884.7|29877.7|29874.7|29867.7|98
1615991400000|2021-03-17 14:30:00|29869.7|29862.7|29869.7|29862.7|29869.7|29862.7|29854.7|29847.7|71
1615991700000|2021-03-17 14:35:00|29872.2|29865.2|29867.2|29860.2|29874.7|29867.7|29859.7|29852.7|86
1615992000000|2021-03-17 14:40:00|29864.7|29857.7|29844.7|29837.7|29869.7|29862.7|29842.2|29835.2|157
1615992300000|2021-03-17 14:45:00|29839.7|29832.7|29844.7|29837.7|29852.2|29845.2|29839.7|29832.7|133
1615992600000|2021-03-17 14:50:00|29847.2|29840.2|29869.7|29862.7|29869.7|29862.7|29844.7|29837.7|86
1615992900000|2021-03-17 14:55:00|29864.7|29857.7|29859.7|29852.7|29867.2|29860.2|29849.7|29842.7|109
1615993200000|2021-03-17 15:00:00|29857.2|29850.2|29854.7|29847.7|29859.7|29852.7|29839.7|29832.7|229
1615993500000|2021-03-17 15:05:00|29857.2|29850.2|29869.7|29862.7|29869.7|29862.7|29854.7|29847.7|72
1615993800000|2021-03-17 15:10:00|29864.7|29857.7|29874.7|29867.7|29879.7|29872.7|29864.7|29857.7|87
1615994100000|2021-03-17 15:15:00|29872.2|29865.2|29877.2|29870.2|29879.7|29872.7|29869.7|29862.7|40
1615994400000|2021-03-17 15:20:00|29879.7|29872.7|29879.7|29872.7|29884.7|29877.7|29874.7|29867.7|56
1615994700000|2021-03-17 15:25:00|29882.2|29875.2|29889.7|29882.7|29892.2|29885.2|29874.7|29867.7|50
1615995000000|2021-03-17 15:30:00|29887.2|29880.2|29884.7|29877.7|29889.7|29882.7|29879.7|29872.7|48
1615995300000|2021-03-17 15:35:00|29887.2|29880.2|29879.7|29872.7|29889.7|29882.7|29879.7|29872.7|72
1615995600000|2021-03-17 15:40:00|29882.2|29875.2|29877.2|29870.2|29884.7|29877.7|29874.7|29867.7|74
1615995900000|2021-03-17 15:45:00|29879.7|29872.7|29894.7|29887.7|29899.7|29892.7|29874.7|29867.7|129
1615996200000|2021-03-17 15:50:00|29897.2|29890.2|29889.7|29882.7|29899.7|29892.7|29889.7|29882.7|32
1615996500000|2021-03-17 15:55:00|29887.2|29880.2|29889.7|29882.7|29889.7|29882.7|29879.7|29872.7|106
1615996800000|2021-03-17 16:00:00|29894.7|29887.7|29879.7|29872.7|29894.7|29887.7|29879.7|29872.7|84
1615997100000|2021-03-17 16:05:00|29884.7|29877.7|29897.2|29890.2|29899.7|29892.7|29884.7|29877.7|81
1615997400000|2021-03-17 16:10:00|29899.7|29892.7|29889.7|29882.7|29899.7|29892.7|29889.7|29882.7|147
1615997700000|2021-03-17 16:15:00|29892.2|29885.2|29894.7|29887.7|29899.7|29892.7|29889.7|29882.7|37
1615998000000|2021-03-17 16:20:00|29897.2|29890.2|29889.7|29882.7|29899.7|29892.7|29889.7|29882.7|20
1615998300000|2021-03-17 16:25:00|29894.7|29887.7|29899.7|29892.7|29899.7|29892.7|29889.7|29882.7|122
1615998600000|2021-03-17 16:30:00|29897.2|29890.2|29879.7|29872.7|29899.7|29892.7|29874.7|29867.7|199
1615998900000|2021-03-17 16:35:00|29877.2|29870.2|29864.7|29857.7|29879.7|29872.7|29859.7|29852.7|122
1615999200000|2021-03-17 16:40:00|29867.2|29860.2|29864.7|29857.7|29872.2|29865.2|29859.7|29852.7|68
1615999500000|2021-03-17 16:45:00|29859.7|29852.7|29869.7|29862.7|29874.7|29867.7|29859.7|29852.7|34
1615999800000|2021-03-17 16:50:00|29872.2|29865.2|29874.7|29867.7|29877.2|29870.2|29869.7|29862.7|15
1616000100000|2021-03-17 16:55:00|29872.2|29865.2|29854.7|29847.7|29874.7|29867.7|29849.7|29842.7|21
1616000400000|2021-03-17 17:00:00|29852.2|29845.2|29864.7|29857.7|29864.7|29857.7|29849.7|29842.7|50
1616000700000|2021-03-17 17:05:00|29862.2|29855.2|29864.7|29857.7|29874.7|29867.7|29859.7|29852.7|15
1616001000000|2021-03-17 17:10:00|29867.2|29860.2|29869.7|29862.7|29874.7|29867.7|29864.7|29857.7|18
1616001300000|2021-03-17 17:15:00|29864.7|29857.7|29879.7|29872.7|29884.7|29877.7|29864.7|29857.7|69
1616001600000|2021-03-17 17:20:00|29882.2|29875.2|29877.2|29870.2|29884.7|29877.7|29869.7|29862.7|31
1616001900000|2021-03-17 17:25:00|29879.7|29872.7|29879.7|29872.7|29884.7|29877.7|29874.7|29867.7|29
1616002200000|2021-03-17 17:30:00|29882.2|29875.2|29874.7|29867.7|29882.2|29875.2|29869.7|29862.7|46
1616002500000|2021-03-17 17:35:00|29877.2|29870.2|29879.7|29872.7|29884.7|29877.7|29874.7|29867.7|42
1616002800000|2021-03-17 17:40:00|29877.2|29870.2|29879.7|29872.7|29879.7|29872.7|29872.2|29865.2|14
1616003100000|2021-03-17 17:45:00|29877.2|29870.2|29877.2|29870.2|29879.7|29872.7|29874.7|29867.7|24
1616003400000|2021-03-17 17:50:00|29874.7|29867.7|29862.2|29855.2|29874.7|29867.7|29862.2|29855.2|76
1616003700000|2021-03-17 17:55:00|29864.7|29857.7|29857.2|29850.2|29869.7|29862.7|29849.7|29842.7|85
1616004000000|2021-03-17 18:00:00|29859.7|29852.7|29927.2|29920.2|29954.7|29947.7|29859.7|29852.7|666
1616004300000|2021-03-17 18:05:00|29924.7|29917.7|29942.2|29935.2|29954.7|29947.7|29924.7|29917.7|224
1616004600000|2021-03-17 18:10:00|29944.7|29937.7|29964.7|29957.7|29994.7|29987.7|29939.7|29932.7|557
1616004900000|2021-03-17 18:15:00|29969.7|29962.7|29944.7|29937.7|29982.2|29975.2|29929.7|29922.7|221
1616005200000|2021-03-17 18:20:00|29942.2|29935.2|29924.7|29917.7|29944.7|29937.7|29924.7|29917.7|79
1616005500000|2021-03-17 18:25:00|29929.7|29922.7|29907.2|29900.2|29939.7|29932.7|29904.7|29897.7|117
1616005800000|2021-03-17 18:30:00|29909.7|29902.7|29912.2|29905.2|29919.7|29912.7|29889.7|29882.7|272
1616006100000|2021-03-17 18:35:00|29914.7|29907.7|29989.7|29982.7|29994.7|29987.7|29912.2|29905.2|443
1616006400000|2021-03-17 18:40:00|29992.2|29985.2|30029.7|30022.7|30029.7|30022.7|29989.7|29982.7|388
1616006700000|2021-03-17 18:45:00|30024.7|30017.7|29994.7|29987.7|30039.7|30032.7|29984.7|29977.7|489
1616007000000|2021-03-17 18:50:00|29992.2|29985.2|30004.7|29997.7|30004.7|29997.7|29984.7|29977.7|92
1616007300000|2021-03-17 18:55:00|29999.7|29992.7|30004.7|29997.7|30039.7|30032.7|29994.7|29987.7|194
1616007600000|2021-03-17 19:00:00|30009.7|30002.7|30024.7|30017.7|30027.2|30020.2|30004.7|29997.7|204
1616007900000|2021-03-17 19:05:00|30027.2|30020.2|30024.7|30017.7|30029.7|30022.7|30014.7|30007.7|208
1616008200000|2021-03-17 19:10:00|30022.2|30015.2|30002.2|29995.2|30027.2|30020.2|29999.7|29992.7|226
1616008500000|2021-03-17 19:15:00|30004.7|29997.7|29999.7|29992.7|30019.7|30012.7|29999.7|29992.7|55
1616008800000|2021-03-17 19:20:00|30002.2|29995.2|29997.2|29990.2|30004.7|29997.7|29989.7|29982.7|109
1616009100000|2021-03-17 19:25:00|29999.7|29992.7|29999.7|29992.7|30014.7|30007.7|29994.7|29987.7|70
1616009400000|2021-03-17 19:30:00|29997.2|29990.2|30029.7|30022.7|30029.7|30022.7|29994.7|29987.7|77
1616009700000|2021-03-17 19:35:00|30027.2|30020.2|30009.7|30002.7|30029.7|30022.7|30009.7|30002.7|118
1616010000000|2021-03-17 19:40:00|30012.2|30005.2|29989.7|29982.7|30022.2|30015.2|29984.7|29977.7|99
1616010300000|2021-03-17 19:45:00|29987.2|29980.2|30002.2|29995.2|30004.7|29997.7|29987.2|29980.2|85
1616010600000|2021-03-17 19:50:00|29999.7|29992.7|29989.7|29982.7|30004.7|29997.7|29984.7|29977.7|223
1616010900000|2021-03-17 19:55:00|29984.7|29977.7|29999.7|29992.7|29999.7|29992.7|29969.7|29962.7|325
1616011200000|2021-03-17 20:00:00|29997.2|29990.2|30004.7|29997.7|30012.2|30005.2|29997.2|29990.2|146
1616011500000|2021-03-17 20:05:00|30002.2|29995.2|30012.2|30005.2|30014.7|30007.7|30002.2|29995.2|69
1616011800000|2021-03-17 20:10:00|30009.7|30002.7|30021.2|30006.2|30023.7|30012.7|30009.7|30002.7|41
1616012100000|2021-03-17 20:15:00|30023.7|30008.7|30038.7|30023.7|30038.7|30023.7|30023.7|30008.7|16
1616012400000|2021-03-17 20:20:00|30036.2|30021.2|30036.2|30021.2|30038.7|30023.7|30033.7|30018.7|19
1616012700000|2021-03-17 20:25:00|30038.7|30023.7|30036.2|30021.2|30048.7|30033.7|30036.2|30021.2|62
1616013000000|2021-03-17 20:30:00|30033.7|30018.7|30021.2|30006.2|30033.7|30018.7|30018.7|30003.7|13
1616013300000|2021-03-17 20:35:00|30023.7|30008.7|30026.2|30011.2|30031.2|30016.2|30021.2|30006.2|28
1616013600000|2021-03-17 20:40:00|30028.7|30013.7|30026.2|30011.2|30028.7|30013.7|30026.2|30011.2|1
1616013900000|2021-03-17 20:45:00|30023.7|30008.7|30011.2|29996.2|30023.7|30008.7|30008.7|29993.7|29
1616014200000|2021-03-17 20:50:00|||||||||1
1616014500000|2021-03-17 20:55:00|30008.7|29993.7|30008|29978|30008.8|29993.7|29996.2|29976.2|38
1616014800000|2021-03-17 21:00:00|30010.7|29980.7|30006.1|29976.1|30010.7|29980.7|30005.5|29975.5|0
1616015100000|2021-03-17 21:05:00|30005.9|29975.9|30007.9|29977.9|30010.6|29980.6|30005.9|29975.9|0
1616015400000|2021-03-17 21:10:00|30007.8|29977.8|30009.8|29979.8|30009.8|29979.8|30007.8|29977.8|0
1616015700000|2021-03-17 21:15:00|30010.1|29980.1|30009.6|29979.6|30010.1|29980.1|30009.4|29979.4|0
1616016000000|2021-03-17 21:20:00|30009.4|29979.4|30009.3|29979.3|30009.4|29979.4|30007.6|29977.6|0
1616016300000|2021-03-17 21:25:00|30009.1|29979.1|30012|29982|30012|29982|30009.1|29979.1|0
1616016600000|2021-03-17 21:30:00|30011|29981|30013.6|29983.6|30013.8|29983.8|30010.7|29980.7|0
1616016900000|2021-03-17 21:35:00|30013.8|29983.8|30014.3|29984.3|30014.3|29984.3|30013.8|29983.8|0
1616017200000|2021-03-17 21:40:00|30014.1|29984.1|30015.4|29985.4|30015.4|29985.4|30014.1|29984.1|0
1616017500000|2021-03-17 21:45:00|30015.7|29985.7|30010.1|29980.1|30016.1|29986.1|30010.1|29980.1|0
1616017800000|2021-03-17 21:50:00|30012.2|29982.2|30015|29985|30015.1|29985.1|30012.1|29982.1|0
1616018100000|2021-03-17 21:55:00|30014.8|29984.8|30014.1|29984.1|30015.4|29985.4|30012.2|29982.2|0
1616018400000|2021-03-17 22:00:00|30016.4|29986.4|30013.7|29998.7|30028.2|30003.7|30008.7|29985.1|6
1616018700000|2021-03-17 22:05:00|30016.2|30001.2|30016.2|30001.2|30018.7|30003.7|30016.2|30001.2|8
1616019000000|2021-03-17 22:10:00|30018.7|30003.7|30016.2|30001.2|30018.7|30003.7|30016.2|30001.2|6
1616019300000|2021-03-17 22:15:00|30018.7|30003.7|30018.7|30003.7|30018.7|30003.7|30018.7|30003.7|1
1616019600000|2021-03-17 22:20:00|30016.2|30001.2|30016.2|30001.2|30018.7|30003.7|30016.2|30001.2|0
1616019900000|2021-03-17 22:25:00|30018.7|30003.7|30028.7|30013.7|30028.7|30013.7|30016.2|30001.2|20
1616020500000|2021-03-17 22:35:00|30023.7|30008.7|30026.2|30011.2|30028.7|30013.7|30023.7|30008.7|7
1616020800000|2021-03-17 22:40:00|30028.7|30013.7|30028.7|30013.7|30028.7|30013.7|30021.2|30006.2|2
1616021100000|2021-03-17 22:45:00|30026.2|30011.2|30028.7|30013.7|30028.7|30013.7|30026.2|30011.2|1
1616021400000|2021-03-17 22:50:00|30023.7|30008.7|30028.7|30013.7|30033.7|30018.7|30023.7|30008.7|6
1616021700000|2021-03-17 22:55:00|30031.2|30016.2|30028.7|30013.7|30033.7|30018.7|30028.7|30013.7|0
1616022000000|2021-03-17 23:00:00|30033.7|30018.7|30021.2|30006.2|30033.7|30018.7|30021.2|30006.2|12
1616022300000|2021-03-17 23:05:00|30023.7|30008.7|30026.2|30011.2|30028.7|30013.7|30018.7|30003.7|2
1616022600000|2021-03-17 23:10:00|30028.7|30013.7|30033.7|30018.7|30033.7|30018.7|30028.7|30013.7|10
1616022900000|2021-03-17 23:15:00|30028.7|30013.7|30028.7|30013.7|30028.7|30013.7|30023.7|30008.7|8
1616023200000|2021-03-17 23:20:00|30033.7|30018.7|30033.7|30018.7|30033.7|30018.7|30028.7|30013.7|2
1616023500000|2021-03-17 23:25:00|30041.2|30026.2|30048.7|30033.7|30048.7|30033.7|30036.2|30021.2|3
1616023800000|2021-03-17 23:30:00|30046.2|30031.2|30054.7|30047.7|30089.7|30082.7|30046.2|30031.2|11231
1616024100000|2021-03-17 23:35:00|30057.2|30050.2|30074.7|30067.7|30084.7|30077.7|30057.2|30050.2|136
1616024400000|2021-03-17 23:40:00|30077.2|30070.2|30084.7|30077.7|30094.7|30087.7|30077.2|30070.2|217
1616024700000|2021-03-17 23:45:00|30087.2|30080.2|30129.7|30122.7|30142.2|30135.2|30077.2|30070.2|310
1616025000000|2021-03-17 23:50:00|30132.2|30125.2|30177.2|30170.2|30187.2|30180.2|30129.7|30122.7|368
1616025300000|2021-03-17 23:55:00|30179.7|30172.7|30159.7|30152.7|30194.7|30187.7|30139.7|30132.7|444
1616025600000|2021-03-18 00:00:00|30162.2|30155.2|30319.7|30312.7|30324.7|30317.7|30162.2|30155.2|2070
1616025900000|2021-03-18 00:05:00|30322.2|30315.2|30337.2|30330.2|30359.7|30352.7|30289.7|30282.7|1168
1616026200000|2021-03-18 00:10:00|30339.7|30332.7|30332.2|30325.2|30369.7|30362.7|30312.2|30305.2|1149
1616026500000|2021-03-18 00:15:00|30329.7|30322.7|30314.7|30307.7|30354.7|30347.7|30314.7|30307.7|908
1616026800000|2021-03-18 00:20:00|30317.2|30310.2|30357.2|30350.2|30357.2|30350.2|30314.7|30307.7|454
1616027100000|2021-03-18 00:25:00|30359.7|30352.7|30339.7|30332.7|30359.7|30352.7|30334.7|30327.7|580
1616027400000|2021-03-18 00:30:00|30344.7|30337.7|30364.7|30357.7|30404.7|30397.7|30344.7|30337.7|921
1616027700000|2021-03-18 00:35:00|30367.2|30360.2|30379.7|30372.7|30404.7|30397.7|30364.7|30357.7|418
1616028000000|2021-03-18 00:40:00|30377.2|30370.2|30379.7|30372.7|30397.2|30390.2|30364.7|30357.7|353
1616028300000|2021-03-18 00:45:00|30384.7|30377.7|30399.7|30392.7|30409.7|30402.7|30369.7|30362.7|494
1616028600000|2021-03-18 00:50:00|30397.2|30390.2|30419.7|30412.7|30432.2|30425.2|30394.7|30387.7|566
1616028900000|2021-03-18 00:55:00|30422.2|30415.2|30469.7|30462.7|30479.7|30472.7|30402.2|30395.2|1183
1616029200000|2021-03-18 01:00:00|30474.7|30467.7|30459.7|30452.7|30499.7|30492.7|30454.7|30447.7|985
1616029500000|2021-03-18 01:05:00|30462.2|30455.2|30459.7|30452.7|30469.7|30462.7|30447.2|30440.2|542
1616029800000|2021-03-18 01:10:00|30457.2|30450.2|30467.2|30460.2|30489.7|30482.7|30457.2|30450.2|504
1616030100000|2021-03-18 01:15:00|30464.7|30457.7|30479.7|30472.7|30499.7|30492.7|30464.7|30457.7|416
1616030400000|2021-03-18 01:20:00|30484.7|30477.7|30459.7|30452.7|30484.7|30477.7|30454.7|30447.7|543
1616030700000|2021-03-18 01:25:00|30462.2|30455.2|30454.7|30447.7|30479.7|30472.7|30454.7|30447.7|288
1616031000000|2021-03-18 01:30:00|30459.7|30452.7|30449.7|30442.7|30479.7|30472.7|30444.7|30437.7|362
1616031300000|2021-03-18 01:35:00|30452.2|30445.2|30449.7|30442.7|30474.7|30467.7|30444.7|30437.7|327
1616031600000|2021-03-18 01:40:00|30452.2|30445.2|30434.7|30427.7|30464.7|30457.7|30429.7|30422.7|339
1616031900000|2021-03-18 01:45:00|30437.2|30430.2|30389.7|30382.7|30439.7|30432.7|30389.7|30382.7|505
1616032200000|2021-03-18 01:50:00|30392.2|30385.2|30369.7|30362.7|30409.7|30402.7|30359.7|30352.7|593
1616032500000|2021-03-18 01:55:00|30372.2|30365.2|30397.6|30390.6|30410.1|30403.1|30372.2|30365.2|360
1616032800000|2021-03-18 02:00:00|30395.1|30388.1|30395.1|30388.1|30410.1|30403.1|30385.1|30378.1|227
1616033100000|2021-03-18 02:05:00|30400.1|30393.1|30400.1|30393.1|30410.1|30403.1|30390.1|30383.1|174
1616033400000|2021-03-18 02:10:00|30395.1|30388.1|30390.1|30383.1|30402.6|30395.6|30385.1|30378.1|215
1616033700000|2021-03-18 02:15:00|30387.6|30380.6|30385.1|30378.1|30400.1|30393.1|30372.6|30365.6|210
1616034000000|2021-03-18 02:20:00|30387.6|30380.6|30410.1|30403.1|30417.6|30410.6|30375.1|30368.1|224
1616034300000|2021-03-18 02:25:00|30412.6|30405.6|30420.1|30413.1|30420.1|30413.1|30405.1|30398.1|209
1616034600000|2021-03-18 02:30:00|30422.6|30415.6|30420.1|30413.1|30437.6|30430.6|30415.1|30408.1|257
1616034900000|2021-03-18 02:35:00|30422.6|30415.6|30420.1|30413.1|30430.1|30423.1|30415.1|30408.1|55
1616035200000|2021-03-18 02:40:00|30415.1|30408.1|30420.1|30413.1|30420.1|30413.1|30415.1|30408.1|95
1616035500000|2021-03-18 02:45:00|30417.6|30410.6|30397.6|30390.6|30430.1|30423.1|30395.1|30388.1|243
1616035800000|2021-03-18 02:50:00|30400.1|30393.1|30385.1|30378.1|30400.1|30393.1|30375.1|30368.1|217
1616036100000|2021-03-18 02:55:00|30387.6|30380.6|30410.1|30403.1|30410.1|30403.1|30385.1|30378.1|143
1616036400000|2021-03-18 03:00:00|30412.6|30405.6|30320.1|30313.1|30412.6|30405.6|30295.1|30288.1|931
1616036700000|2021-03-18 03:05:00|30317.6|30310.6|30235.1|30228.1|30317.6|30310.6|30195.1|30188.1|2659
1616037000000|2021-03-18 03:10:00|30230.1|30223.1|30255.1|30248.1|30277.6|30270.6|30220.1|30213.1|558
1616037300000|2021-03-18 03:15:00|30257.6|30250.6|30245.1|30238.1|30265.1|30258.1|30235.1|30228.1|242
1616037600000|2021-03-18 03:20:00|30242.6|30235.6|30235.1|30228.1|30255.1|30248.1|30225.1|30218.1|259
1616037900000|2021-03-18 03:25:00|30237.6|30230.6|30135.1|30128.1|30240.1|30233.1|30125.1|30118.1|1986
1616038200000|2021-03-18 03:30:00|30142.6|30135.6|30080.1|30073.1|30200.1|30193.1|30075.1|30068.1|2027
1616038500000|2021-03-18 03:35:00|30077.6|30070.6|30120.1|30113.1|30127.6|30120.6|30052.6|30045.6|1478
1616038800000|2021-03-18 03:40:00|30130.1|30123.1|30160.1|30153.1|30175.1|30168.1|30120.1|30113.1|749
1616039100000|2021-03-18 03:45:00|30162.6|30155.6|30195.1|30188.1|30212.6|30205.6|30155.1|30148.1|1139
1616039400000|2021-03-18 03:50:00|30197.6|30190.6|30175.1|30168.1|30220.1|30213.1|30165.1|30158.1|757
1616039700000|2021-03-18 03:55:00|30172.6|30165.6|30160.1|30153.1|30185.1|30178.1|30152.6|30145.6|437
1616040000000|2021-03-18 04:00:00|30165.1|30158.1|30205.1|30198.1|30210.1|30203.1|30162.6|30155.6|335
1616040300000|2021-03-18 04:05:00|30207.6|30200.6|30165.1|30158.1|30215.1|30208.1|30165.1|30158.1|390
1616040600000|2021-03-18 04:10:00|30162.6|30155.6|30157.6|30150.6|30165.1|30158.1|30120.1|30113.1|511
1616040900000|2021-03-18 04:15:00|30160.1|30153.1|30120.1|30113.1|30165.1|30158.1|30110.1|30103.1|358
1616041200000|2021-03-18 04:20:00|30117.6|30110.6|30145.1|30138.1|30147.6|30140.6|30102.6|30095.6|282
1616041500000|2021-03-18 04:25:00|30140.1|30133.1|30142.6|30135.6|30160.1|30153.1|30135.1|30128.1|469
1616041800000|2021-03-18 04:30:00|30140.1|30133.1|30170.1|30163.1|30170.1|30163.1|30125.1|30118.1|358
1616042100000|2021-03-18 04:35:00|30167.6|30160.6|30190.1|30183.1|30195.1|30188.1|30165.1|30158.1|389
1616042400000|2021-03-18 04:40:00|30192.6|30185.6|30177.6|30170.6|30195.1|30188.1|30172.6|30165.6|312
1616042700000|2021-03-18 04:45:00|30175.1|30168.1|30170.1|30163.1|30210.1|30203.1|30170.1|30163.1|323
1616043000000|2021-03-18 04:50:00|30172.6|30165.6|30190.1|30183.1|30190.1|30183.1|30165.1|30158.1|354
1616043300000|2021-03-18 04:55:00|30192.6|30185.6|30202.6|30195.6|30215.1|30208.1|30192.6|30185.6|192
1616043600000|2021-03-18 05:00:00|30205.1|30198.1|30190.1|30183.1|30215.1|30208.1|30185.1|30178.1|532
1616043900000|2021-03-18 05:05:00|30195.1|30188.1|30195.1|30188.1|30212.6|30205.6|30192.6|30185.6|293
1616044200000|2021-03-18 05:10:00|30197.6|30190.6|30200.1|30193.1|30205.1|30198.1|30180.1|30173.1|424
1616044500000|2021-03-18 05:15:00|30195.1|30188.1|30230.1|30223.1|30235.1|30228.1|30185.1|30178.1|1473
1616044800000|2021-03-18 05:20:00|30232.6|30225.6|30270.1|30263.1|30270.1|30263.1|30230.1|30223.1|848
1616045100000|2021-03-18 05:25:00|30265.1|30258.1|30255.1|30248.1|30270.1|30263.1|30245.1|30238.1|878
1616045400000|2021-03-18 05:30:00|30252.6|30245.6|30250.1|30243.1|30260.1|30253.1|30235.1|30228.1|579
1616045700000|2021-03-18 05:35:00|30255.1|30248.1|30235.1|30228.1|30265.1|30258.1|30232.6|30225.6|696
1616046000000|2021-03-18 05:40:00|30232.6|30225.6|30220.1|30213.1|30240.1|30233.1|30220.1|30213.1|418
1616046300000|2021-03-18 05:45:00|30215.1|30208.1|30225.1|30218.1|30225.1|30218.1|30205.1|30198.1|641
1616046600000|2021-03-18 05:50:00|30220.1|30213.1|30230.1|30223.1|30235.1|30228.1|30205.1|30198.1|502
1616046900000|2021-03-18 05:55:00|30232.6|30225.6|30230.1|30223.1|30235.1|30228.1|30205.1|30198.1|1487
1616047200000|2021-03-18 06:00:00|30232.6|30225.6|30225.1|30218.1|30250.1|30243.1|30210.1|30203.1|2294
1616047500000|2021-03-18 06:05:00|30230.1|30223.1|30197.6|30190.6|30235.1|30228.1|30175.1|30168.1|783
1616047800000|2021-03-18 06:10:00|30195.1|30188.1|30240.1|30233.1|30245.1|30238.1|30190.1|30183.1|591
1616048100000|2021-03-18 06:15:00|30235.1|30228.1|30235.1|30228.1|30240.1|30233.1|30225.1|30218.1|227
1616048400000|2021-03-18 06:20:00|30240.1|30233.1|30255.1|30248.1|30255.1|30248.1|30240.1|30233.1|241
1616048700000|2021-03-18 06:25:00|30252.6|30245.6|30250.1|30243.1|30265.1|30258.1|30250.1|30243.1|63
1616049000000|2021-03-18 06:30:00|30255.1|30248.1|30265.1|30258.1|30265.1|30258.1|30252.6|30245.6|32
1616049300000|2021-03-18 06:35:00|30260.1|30253.1|30272.6|30265.6|30277.6|30270.6|30257.6|30250.6|32
1616049600000|2021-03-18 06:40:00|30270.1|30263.1|30270.1|30263.1|30272.6|30265.6|30262.6|30255.6|46
1616049900000|2021-03-18 06:45:00|30275.1|30268.1|30285.1|30278.1|30285.1|30278.1|30272.6|30265.6|40
1616050200000|2021-03-18 06:50:00|30287.6|30280.6|30290.1|30283.1|30300.1|30293.1|30280.1|30273.1|107
1616050500000|2021-03-18 06:55:00|30287.6|30280.6|30275.1|30268.1|30290.1|30283.1|30275.1|30268.1|58
1616050800000|2021-03-18 07:00:00|30277.6|30270.6|30270.1|30263.1|30285.1|30278.1|30270.1|30263.1|113
1616051100000|2021-03-18 07:05:00|30272.6|30265.6|30265.1|30258.1|30275.1|30268.1|30262.6|30255.6|37
1616051400000|2021-03-18 07:10:00|30262.6|30255.6|30260.1|30253.1|30265.1|30258.1|30255.1|30248.1|49
1616051700000|2021-03-18 07:15:00|30265.1|30258.1|30265.1|30258.1|30270.1|30263.1|30240.1|30233.1|148
1616052000000|2021-03-18 07:20:00|30262.6|30255.6|30210.1|30203.1|30265.1|30258.1|30210.1|30203.1|60
1616052300000|2021-03-18 07:25:00|30202.6|30195.6|30195.1|30188.1|30210.1|30203.1|30185.1|30178.1|375
1616052600000|2021-03-18 07:30:00|30200.1|30193.1|30205.1|30198.1|30217.6|30210.6|30195.1|30188.1|331
1616052900000|2021-03-18 07:35:00|30210.1|30203.1|30190.1|30183.1|30212.6|30205.6|30185.1|30178.1|155
1616053200000|2021-03-18 07:40:00|30187.6|30180.6|30180.1|30173.1|30195.1|30188.1|30170.1|30163.1|149
1616053500000|2021-03-18 07:45:00|30182.6|30175.6|30180.1|30173.1|30200.1|30193.1|30177.6|30170.6|127
1616053800000|2021-03-18 07:50:00|30175.1|30168.1|30217.6|30210.6|30220.1|30213.1|30175.1|30168.1|173
1616054100000|2021-03-18 07:55:00|30220.1|30213.1|30200.1|30193.1|30220.1|30213.1|30185.1|30178.1|167
1616054400000|2021-03-18 08:00:00|30202.6|30195.6|30200.1|30193.1|30207.6|30200.6|30185.1|30178.1|105
1616054700000|2021-03-18 08:05:00|30202.6|30195.6|30195.1|30188.1|30215.1|30208.1|30190.1|30183.1|89
1616055000000|2021-03-18 08:10:00|30192.6|30185.6|30185.1|30178.1|30200.1|30193.1|30180.1|30173.1|144
1616055300000|2021-03-18 08:15:00|30187.6|30180.6|30215.1|30208.1|30227.6|30220.6|30185.1|30178.1|243
1616055600000|2021-03-18 08:20:00|30212.6|30205.6|30215.1|30208.1|30215.1|30208.1|30192.6|30185.6|47
1616055900000|2021-03-18 08:25:00|30212.6|30205.6|30200.1|30193.1|30220.1|30213.1|30195.1|30188.1|64
1616056200000|2021-03-18 08:30:00|30197.6|30190.6|30180.1|30173.1|30200.1|30193.1|30175.1|30168.1|77
1616056500000|2021-03-18 08:35:00|30185.1|30178.1|30147.6|30140.6|30185.1|30178.1|30135.1|30128.1|265
1616056800000|2021-03-18 08:40:00|30145.1|30138.1|30130.1|30123.1|30155.1|30148.1|30130.1|30123.1|88
1616057100000|2021-03-18 08:45:00|30135.1|30128.1|30097.6|30090.6|30135.1|30128.1|30087.6|30080.6|323
1616057400000|2021-03-18 08:50:00|30095.1|30088.1|30115.1|30108.1|30115.1|30108.1|30082.6|30075.6|232
1616057700000|2021-03-18 08:55:00|30112.6|30105.6|30110.1|30103.1|30120.1|30113.1|30105.1|30098.1|77
1616058000000|2021-03-18 09:00:00|30107.6|30100.6|30120.1|30113.1|30130.1|30123.1|30105.1|30098.1|102
1616058300000|2021-03-18 09:05:00|30122.6|30115.6|30130.1|30123.1|30135.1|30128.1|30115.1|30108.1|148
1616058600000|2021-03-18 09:10:00|30132.6|30125.6|30135.1|30128.1|30140.1|30133.1|30120.1|30113.1|62
1616058900000|2021-03-18 09:15:00|30137.6|30130.6|30150.1|30143.1|30155.1|30148.1|30135.1|30128.1|100
1616059200000|2021-03-18 09:20:00|30152.6|30145.6|30140.1|30133.1|30155.1|30148.1|30135.1|30128.1|49
1616059500000|2021-03-18 09:25:00|30137.6|30130.6|30132.6|30125.6|30140.1|30133.1|30130.1|30123.1|86
1616059800000|2021-03-18 09:30:00|30135.1|30128.1|30140.1|30133.1|30145.1|30138.1|30132.6|30125.6|78
1616060100000|2021-03-18 09:35:00|30137.6|30130.6|30135.1|30128.1|30140.1|30133.1|30135.1|30128.1|30
1616060400000|2021-03-18 09:40:00|30137.6|30130.6|30155.1|30148.1|30160.1|30153.1|30135.1|30128.1|111
1616060700000|2021-03-18 09:45:00|30160.1|30153.1|30150.1|30143.1|30160.1|30153.1|30150.1|30143.1|50
1616061000000|2021-03-18 09:50:00|30152.6|30145.6|30145.1|30138.1|30155.1|30148.1|30140.1|30133.1|32
1616061300000|2021-03-18 09:55:00|30142.6|30135.6|30155.1|30148.1|30160.1|30153.1|30135.1|30128.1|144
1616061600000|2021-03-18 10:00:00|30157.6|30150.6|30152.6|30145.6|30160.1|30153.1|30150.1|30143.1|52
1616061900000|2021-03-18 10:05:00|30150.1|30143.1|30145.1|30138.1|30155.1|30148.1|30140.1|30133.1|83
1616062200000|2021-03-18 10:10:00|30147.6|30140.6|30145.1|30138.1|30155.1|30148.1|30142.6|30135.6|193
1616062500000|2021-03-18 10:15:00|30147.6|30140.6|30150.1|30143.1|30152.6|30145.6|30145.1|30138.1|13
1616062800000|2021-03-18 10:20:00|30147.6|30140.6|30152.6|30145.6|30162.6|30155.6|30147.6|30140.6|91
1616063100000|2021-03-18 10:25:00|30155.1|30148.1|30172.6|30165.6|30175.1|30168.1|30145.1|30138.1|61
1616063400000|2021-03-18 10:30:00|30175.1|30168.1|30170.1|30163.1|30175.1|30168.1|30165.1|30158.1|68
1616063700000|2021-03-18 10:35:00|30172.6|30165.6|30165.1|30158.1|30175.1|30168.1|30165.1|30158.1|64
1616064000000|2021-03-18 10:40:00|30167.6|30160.6|30170.1|30163.1|30175.1|30168.1|30165.1|30158.1|43
1616064300000|2021-03-18 10:45:00|30165.1|30158.1|30165.1|30158.1|30170.1|30163.1|30162.6|30155.6|43
1616064600000|2021-03-18 10:50:00|30167.6|30160.6|30175.1|30168.1|30180.1|30173.1|30165.1|30158.1|45
1616064900000|2021-03-18 10:55:00|30180.1|30173.1|30165.1|30158.1|30180.1|30173.1|30165.1|30158.1|112
1616065200000|2021-03-18 11:00:00|30167.6|30160.6|30165.1|30158.1|30177.6|30170.6|30155.1|30148.1|241
1616065500000|2021-03-18 11:05:00|30167.6|30160.6|30165.1|30158.1|30175.1|30168.1|30160.1|30153.1|71
1616065800000|2021-03-18 11:10:00|30167.6|30160.6|30142.6|30135.6|30167.6|30160.6|30140.1|30133.1|65
1616066100000|2021-03-18 11:15:00|30140.1|30133.1|30145.1|30138.1|30145.1|30138.1|30135.1|30128.1|91
1616066400000|2021-03-18 11:20:00|30142.6|30135.6|30155.1|30148.1|30155.1|30148.1|30140.1|30133.1|71
1616066700000|2021-03-18 11:25:00|30152.6|30145.6|30150.1|30143.1|30155.1|30148.1|30145.1|30138.1|36
1616067000000|2021-03-18 11:30:00|30147.6|30140.6|30125.1|30118.1|30155.1|30148.1|30120.1|30113.1|149
1616067300000|2021-03-18 11:35:00|30122.6|30115.6|30120.1|30113.1|30125.1|30118.1|30100.1|30093.1|342
1616067600000|2021-03-18 11:40:00|30117.6|30110.6|30102.6|30095.6|30120.1|30113.1|30100.1|30093.1|195
1616067900000|2021-03-18 11:45:00|30100.1|30093.1|30115.1|30108.1|30125.1|30118.1|30100.1|30093.1|94
1616068200000|2021-03-18 11:50:00|30110.1|30103.1|30125.1|30118.1|30125.1|30118.1|30105.1|30098.1|87
1616068500000|2021-03-18 11:55:00|30122.6|30115.6|30125.1|30118.1|30135.1|30128.1|30120.1|30113.1|49
1616068800000|2021-03-18 12:00:00|30127.6|30120.6|30140.1|30133.1|30140.1|30133.1|30125.1|30118.1|77
1616069100000|2021-03-18 12:05:00|30137.6|30130.6|30130.1|30123.1|30140.1|30133.1|30130.1|30123.1|85
1616069400000|2021-03-18 12:10:00|30132.6|30125.6|30120.1|30113.1|30135.1|30128.1|30115.1|30108.1|60
1616069700000|2021-03-18 12:15:00|30117.6|30110.6|30115.1|30108.1|30120.1|30113.1|30105.1|30098.1|80
1616070000000|2021-03-18 12:20:00|30112.6|30105.6|30115.1|30108.1|30117.6|30110.6|30105.1|30098.1|46
1616070300000|2021-03-18 12:25:00|30110.1|30103.1|30115.1|30108.1|30120.1|30113.1|30110.1|30103.1|54
1616070600000|2021-03-18 12:30:00|30112.6|30105.6|30115.1|30108.1|30115.1|30108.1|30102.6|30095.6|44
1616070900000|2021-03-18 12:35:00|30120.1|30113.1|30122.6|30115.6|30130.1|30123.1|30115.1|30108.1|138
1616071200000|2021-03-18 12:40:00|30125.1|30118.1|30130.1|30123.1|30130.1|30123.1|30105.1|30098.1|168
1616071500000|2021-03-18 12:45:00|30127.6|30120.6|30120.1|30113.1|30130.1|30123.1|30115.1|30108.1|35
1616071800000|2021-03-18 12:50:00|30122.6|30115.6|30125.1|30118.1|30130.1|30123.1|30112.6|30105.6|53
1616072100000|2021-03-18 12:55:00|30130.1|30123.1|30130.1|30123.1|30140.1|30133.1|30130.1|30123.1|375
1616072400000|2021-03-18 13:00:00|30132.6|30125.6|30125.1|30118.1|30132.6|30125.6|30120.1|30113.1|58
1616072700000|2021-03-18 13:05:00|30130.1|30123.1|30097.6|30090.6|30130.1|30123.1|30095.1|30088.1|110
1616073000000|2021-03-18 13:10:00|30095.1|30088.1|30090.1|30083.1|30105.1|30098.1|30090.1|30083.1|72
1616073300000|2021-03-18 13:15:00|30092.6|30085.6|30095.1|30088.1|30105.1|30098.1|30085.1|30078.1|68
1616073600000|2021-03-18 13:20:00|30092.6|30085.6|30095.1|30088.1|30100.1|30093.1|30092.6|30085.6|69
1616073900000|2021-03-18 13:25:00|30097.6|30090.6|30110.1|30103.1|30110.1|30103.1|30095.1|30088.1|40
1616074200000|2021-03-18 13:30:00|30115.1|30108.1|30120.1|30113.1|30135.1|30128.1|30110.1|30103.1|233
1616074500000|2021-03-18 13:35:00|30122.6|30115.6|30145.1|30138.1|30145.1|30138.1|30115.1|30108.1|177
1616074800000|2021-03-18 13:40:00|30147.6|30140.6|30125.1|30118.1|30150.1|30143.1|30115.1|30108.1|761
1616075100000|2021-03-18 13:45:00|30120.1|30113.1|30090.1|30083.1|30120.1|30113.1|30090.1|30083.1|259
1616075400000|2021-03-18 13:50:00|30087.6|30080.6|30100.1|30093.1|30120.1|30113.1|30062.6|30055.6|331
1616075700000|2021-03-18 13:55:00|30105.1|30098.1|30130.1|30123.1|30132.6|30125.6|30095.1|30088.1|167
1616076000000|2021-03-18 14:00:00|30125.1|30118.1|30115.1|30108.1|30127.6|30120.6|30105.1|30098.1|116
1616076300000|2021-03-18 14:05:00|30117.6|30110.6|30125.1|30118.1|30130.1|30123.1|30105.1|30098.1|70
1616076600000|2021-03-18 14:10:00|30122.6|30115.6|30135.1|30128.1|30135.1|30128.1|30110.1|30103.1|117
1616076900000|2021-03-18 14:15:00|30132.6|30125.6|30140.1|30133.1|30140.1|30133.1|30112.6|30105.6|120
1616077200000|2021-03-18 14:20:00|30142.6|30135.6|30155.1|30148.1|30160.1|30153.1|30135.1|30128.1|740
1616077500000|2021-03-18 14:25:00|30157.6|30150.6|30170.1|30163.1|30185.1|30178.1|30157.6|30150.6|265
1616077800000|2021-03-18 14:30:00|30167.6|30160.6|30170.1|30163.1|30175.1|30168.1|30155.1|30148.1|125
1616078100000|2021-03-18 14:35:00|30167.6|30160.6|30175.1|30168.1|30190.1|30183.1|30160.1|30153.1|270
1616078400000|2021-03-18 14:40:00|30177.6|30170.6|30160.1|30153.1|30177.6|30170.6|30155.1|30148.1|178
1616078700000|2021-03-18 14:45:00|30157.6|30150.6|30145.1|30138.1|30165.1|30158.1|30145.1|30138.1|63
1616079000000|2021-03-18 14:50:00|30147.6|30140.6|30150.1|30143.1|30155.1|30148.1|30130.1|30123.1|73
1616079300000|2021-03-18 14:55:00|30152.6|30145.6|30160.1|30153.1|30165.1|30158.1|30145.1|30138.1|51
1616079600000|2021-03-18 15:00:00|30162.6|30155.6|30170.1|30163.1|30175.1|30168.1|30157.6|30150.6|106
1616079900000|2021-03-18 15:05:00|30172.6|30165.6|30195.1|30188.1|30197.6|30190.6|30170.1|30163.1|146
1616080200000|2021-03-18 15:10:00|30197.6|30190.6|30175.1|30168.1|30197.6|30190.6|30167.6|30160.6|169
1616080500000|2021-03-18 15:15:00|30170.1|30163.1|30175.1|30168.1|30180.1|30173.1|30170.1|30163.1|65
1616080800000|2021-03-18 15:20:00|30180.1|30173.1|30172.6|30165.6|30190.1|30183.1|30172.6|30165.6|100
1616081100000|2021-03-18 15:25:00|30170.1|30163.1|30187.6|30180.6|30187.6|30180.6|30165.1|30158.1|60
1616081400000|2021-03-18 15:30:00|30190.1|30183.1|30175.1|30168.1|30190.1|30183.1|30175.1|30168.1|96
1616081700000|2021-03-18 15:35:00|30177.6|30170.6|30185.1|30178.1|30185.1|30178.1|30170.1|30163.1|29
1616082000000|2021-03-18 15:40:00|30180.1|30173.1|30190.1|30183.1|30192.6|30185.6|30180.1|30173.1|67
1616082300000|2021-03-18 15:45:00|30192.6|30185.6|30190.1|30183.1|30195.1|30188.1|30182.6|30175.6|62
1616082600000|2021-03-18 15:50:00|30192.6|30185.6|30197.6|30190.6|30205.1|30198.1|30190.1|30183.1|226
1616082900000|2021-03-18 15:55:00|30200.1|30193.1|30200.1|30193.1|30205.1|30198.1|30187.6|30180.6|50
1616083200000|2021-03-18 16:00:00|30197.6|30190.6|30215.1|30208.1|30215.1|30208.1|30197.6|30190.6|87
1616083500000|2021-03-18 16:05:00|30217.6|30210.6|30230.1|30223.1|30235.1|30228.1|30217.6|30210.6|159
1616083800000|2021-03-18 16:10:00|30225.1|30218.1|30225.1|30218.1|30225.1|30218.1|30215.1|30208.1|224
1616084100000|2021-03-18 16:15:00|30227.6|30220.6|30210.1|30203.1|30227.6|30220.6|30207.6|30200.6|155
1616084400000|2021-03-18 16:20:00|30212.6|30205.6|30215.1|30208.1|30215.1|30208.1|30205.1|30198.1|135
1616084700000|2021-03-18 16:25:00|30220.1|30213.1|30220.1|30213.1|30227.6|30220.6|30212.6|30205.6|131
1616085000000|2021-03-18 16:30:00|30217.6|30210.6|30205.1|30198.1|30225.1|30218.1|30205.1|30198.1|123
1616085300000|2021-03-18 16:35:00|30200.1|30193.1|30205.1|30198.1|30205.1|30198.1|30190.1|30183.1|132
1616085600000|2021-03-18 16:40:00|30207.6|30200.6|30190.1|30183.1|30210.1|30203.1|30185.1|30178.1|84
1616085900000|2021-03-18 16:45:00|30187.6|30180.6|30175.1|30168.1|30190.1|30183.1|30175.1|30168.1|67
1616086200000|2021-03-18 16:50:00|30172.6|30165.6|30150.1|30143.1|30175.1|30168.1|30150.1|30143.1|215
1616086500000|2021-03-18 16:55:00|30155.1|30148.1|30130.1|30123.1|30155.1|30148.1|30110.1|30103.1|262
1616086800000|2021-03-18 17:00:00|30132.6|30125.6|30135.1|30128.1|30135.1|30128.1|30120.1|30113.1|113
1616087100000|2021-03-18 17:05:00|30137.6|30130.6|30135.1|30128.1|30150.1|30143.1|30135.1|30128.1|108
1616087400000|2021-03-18 17:10:00|30132.6|30125.6|30145.1|30138.1|30147.6|30140.6|30120.1|30113.1|106
1616087700000|2021-03-18 17:15:00|30140.1|30133.1|30155.1|30148.1|30155.1|30148.1|30137.6|30130.6|118
1616088000000|2021-03-18 17:20:00|30157.6|30150.6|30155.1|30148.1|30170.1|30163.1|30152.6|30145.6|74
1616088300000|2021-03-18 17:25:00|30157.6|30150.6|30170.1|30163.1|30170.1|30163.1|30155.1|30148.1|39
1616088600000|2021-03-18 17:30:00|30165.1|30158.1|30165.1|30158.1|30165.1|30158.1|30155.1|30148.1|91
1616088900000|2021-03-18 17:35:00|30167.6|30160.6|30180.1|30173.1|30180.1|30173.1|30160.1|30153.1|54
1616089200000|2021-03-18 17:40:00|30182.6|30175.6|30175.1|30168.1|30185.1|30178.1|30175.1|30168.1|126
1616089500000|2021-03-18 17:45:00|30177.6|30170.6|30170.1|30163.1|30180.1|30173.1|30165.1|30158.1|78
1616089800000|2021-03-18 17:50:00|30172.6|30165.6|30190.1|30183.1|30195.1|30188.1|30172.6|30165.6|56
1616090100000|2021-03-18 17:55:00|30192.6|30185.6|30190.1|30183.1|30192.6|30185.6|30185.1|30178.1|20
1616090400000|2021-03-18 18:00:00|30192.6|30185.6|30170.1|30163.1|30192.6|30185.6|30160.1|30153.1|110
1616090700000|2021-03-18 18:05:00|30165.1|30158.1|30165.1|30158.1|30177.6|30170.6|30165.1|30158.1|51
1616091000000|2021-03-18 18:10:00|30162.6|30155.6|30140.1|30133.1|30165.1|30158.1|30135.1|30128.1|139
1616091300000|2021-03-18 18:15:00|30142.6|30135.6|30120.1|30113.1|30142.6|30135.6|30115.1|30108.1|165
1616091600000|2021-03-18 18:20:00|30117.6|30110.6|30110.1|30103.1|30127.6|30120.6|30105.1|30098.1|134
1616091900000|2021-03-18 18:25:00|30105.1|30098.1|30090.1|30083.1|30115.1|30108.1|30085.1|30078.1|272
1616092200000|2021-03-18 18:30:00|30087.6|30080.6|30067.6|30060.6|30107.6|30100.6|30062.6|30055.6|278
1616092500000|2021-03-18 18:35:00|30065.1|30058.1|30045.1|30038.1|30067.6|30060.6|30037.6|30030.6|238
1616092800000|2021-03-18 18:40:00|30042.6|30035.6|30035.1|30028.1|30045.1|30038.1|30010.1|30003.1|309
1616093100000|2021-03-18 18:45:00|30032.6|30025.6|30080.1|30073.1|30080.1|30073.1|30030.1|30023.1|254
1616093400000|2021-03-18 18:50:00|30085.1|30078.1|30055.1|30048.1|30087.6|30080.6|30050.1|30043.1|116
1616093700000|2021-03-18 18:55:00|30057.6|30050.6|30067.6|30060.6|30075.1|30068.1|30050.1|30043.1|48
1616094000000|2021-03-18 19:00:00|30065.1|30058.1|30035.1|30028.1|30075.1|30068.1|30032.6|30025.6|107
1616094300000|2021-03-18 19:05:00|30037.6|30030.6|30047.6|30040.6|30047.6|30040.6|30000.1|29993.1|132
1616094600000|2021-03-18 19:10:00|30050.1|30043.1|30050.1|30043.1|30070.1|30063.1|30045.1|30038.1|86
1616094900000|2021-03-18 19:15:00|30047.6|30040.6|30035.1|30028.1|30050.1|30043.1|30020.1|30013.1|62
1616095200000|2021-03-18 19:20:00|30037.6|30030.6|29997.6|29990.6|30040.1|30033.1|29995.1|29988.1|85
1616095500000|2021-03-18 19:25:00|30000.1|29993.1|30035.1|30028.1|30035.1|30028.1|29990.1|29983.1|172
1616095800000|2021-03-18 19:30:00|30032.6|30025.6|29985.1|29978.1|30040.1|30033.1|29982.6|29975.6|130
1616096100000|2021-03-18 19:35:00|29987.6|29980.6|29985.1|29978.1|30002.6|29995.6|29980.1|29973.1|162
1616096400000|2021-03-18 19:40:00|29987.6|29980.6|29955.1|29948.1|29990.1|29983.1|29955.1|29948.1|507
1616096700000|2021-03-18 19:45:00|29957.6|29950.6|29920.1|29913.1|29965.1|29958.1|29920.1|29913.1|377
1616097000000|2021-03-18 19:50:00|29922.6|29915.6|29935.1|29928.1|29955.1|29948.1|29920.1|29913.1|223
1616097300000|2021-03-18 19:55:00|29937.6|29930.6|29910.1|29903.1|29960.1|29953.1|29910.1|29903.1|329
1616097600000|2021-03-18 20:00:00|29915.1|29908.1|29960.1|29953.1|29960.1|29953.1|29915.1|29908.1|186
1616097900000|2021-03-18 20:05:00|29957.6|29950.6|29965.1|29958.1|29975.1|29968.1|29955.1|29948.1|122
1616098200000|2021-03-18 20:10:00|29962.6|29955.6|29954.1|29939.1|29965.1|29958.1|29950.1|29939.1|57
1616098500000|2021-03-18 20:15:00|29951.6|29936.6|29954.1|29939.1|29956.6|29941.6|29944.1|29929.1|34
1616098800000|2021-03-18 20:20:00|29956.6|29941.6|29951.6|29936.6|29959.1|29944.1|29951.6|29936.6|8
1616099100000|2021-03-18 20:25:00|29949.1|29934.1|29944.1|29929.1|29949.1|29934.1|29939.1|29924.1|88
1616099400000|2021-03-18 20:30:00|29946.6|29931.6|29944.1|29929.1|29951.6|29936.6|29944.1|29929.1|23
1616099700000|2021-03-18 20:35:00|29941.6|29926.6|29939.1|29924.1|29944.1|29929.1|29939.1|29924.1|11
1616100000000|2021-03-18 20:40:00|||||||||36
1616100300000|2021-03-18 20:45:00|29936.6|29921.6|29939.1|29924.1|29939.1|29924.1|29934.1|29919.1|13
1616100600000|2021-03-18 20:50:00|29934.1|29919.1|29941.6|29926.6|29944.1|29929.1|29934.1|29919.1|24
1616100900000|2021-03-18 20:55:00|29944.1|29929.1|29958|29928|29964.1|29949.1|29941.6|29924.7|47
1616101200000|2021-03-18 21:00:00|29958.6|29928.6|29958.6|29928.6|29959.8|29929.8|29956.8|29926.8|0
1616101500000|2021-03-18 21:05:00|29958.4|29928.4|29958.1|29928.1|29959.5|29929.5|29957.1|29927.1|0
1616101800000|2021-03-18 21:10:00|29958.2|29928.2|29956.2|29926.2|29958.7|29928.7|29954.2|29924.2|0
1616102100000|2021-03-18 21:15:00|29955.6|29925.6|29958.5|29928.5|29958.6|29928.6|29955.6|29925.6|0
1616102400000|2021-03-18 21:20:00|29958.3|29928.3|29959.9|29929.9|29960.6|29930.6|29958.3|29928.3|0
1616102700000|2021-03-18 21:25:00|29959.5|29929.5|29964.3|29934.3|29966|29936|29959.5|29929.5|0
1616103000000|2021-03-18 21:30:00|29963.7|29933.7|29964.1|29934.1|29964.9|29934.9|29960.3|29930.3|0
1616103300000|2021-03-18 21:35:00|29964.4|29934.4|29964.4|29934.4|29966.4|29936.4|29963.9|29933.9|0
1616103600000|2021-03-18 21:40:00|29964.1|29934.1|29964.7|29934.7|29966.8|29936.8|29963.4|29933.4|0
1616103900000|2021-03-18 21:45:00|29964.9|29934.9|29965.4|29935.4|29965.5|29935.5|29964.1|29934.1|0
1616104200000|2021-03-18 21:50:00|29965.2|29935.2|29966.4|29936.4|29969.1|29939.1|29965.2|29935.2|0
1616104500000|2021-03-18 21:55:00|29966.1|29936.1|29963.9|29933.9|29967.4|29937.4|29963.3|29933.3|0
1616104800000|2021-03-18 22:00:00|29963.7|29933.7|29946.6|29931.6|29972.7|29949.1|29944.1|29929.1|33
1616105100000|2021-03-18 22:05:00|29944.1|29929.1|29944.1|29929.1|29949.1|29934.1|29941.6|29926.6|12
1616105400000|2021-03-18 22:10:00|29941.6|29926.6|29959.1|29944.1|29959.1|29944.1|29939.1|29924.1|18
1616105700000|2021-03-18 22:15:00|29966.6|29951.6|29984.1|29969.1|29984.1|29969.1|29966.6|29951.6|46
1616106000000|2021-03-18 22:20:00|29986.6|29971.6|29991.6|29976.6|29996.6|29981.6|29986.6|29971.6|54
1616106300000|2021-03-18 22:25:00|29989.1|29974.1|30014.1|29999.1|30014.1|29999.1|29986.6|29971.6|30
1616106600000|2021-03-18 22:30:00|30019.1|30004.1|30019.1|30004.1|30019.1|30004.1|30019.1|30004.1|7
1616106900000|2021-03-18 22:35:00|30024.1|30009.1|30019.1|30004.1|30029.1|30014.1|30019.1|30004.1|22
1616107200000|2021-03-18 22:40:00|30021.6|30006.6|30039.1|30024.1|30039.1|30024.1|30021.6|30006.6|18
1616107500000|2021-03-18 22:45:00|30041.6|30026.6|30031.6|30016.6|30049.1|30034.1|30029.1|30014.1|33
1616107800000|2021-03-18 22:50:00|30029.1|30014.1|30021.6|30006.6|30036.6|30021.6|30021.6|30006.6|15
1616108100000|2021-03-18 22:55:00|30019.1|30004.1|29976.6|29961.6|30019.1|30004.1|29976.6|29961.6|40
1616108400000|2021-03-18 23:00:00|29979.1|29964.1|29964.1|29949.1|29986.6|29971.6|29959.1|29944.1|34
1616108700000|2021-03-18 23:05:00|29966.6|29951.6|29966.6|29951.6|29969.1|29954.1|29964.1|29949.1|9
1616109000000|2021-03-18 23:10:00|29964.1|29949.1|29961.6|29946.6|29966.6|29951.6|29951.6|29936.6|17
1616109300000|2021-03-18 23:15:00|29959.1|29944.1|29959.1|29944.1|29961.6|29946.6|29954.1|29939.1|17
1616109600000|2021-03-18 23:20:00|29956.6|29941.6|29956.6|29941.6|29959.1|29944.1|29944.1|29929.1|42
1616109900000|2021-03-18 23:25:00|29964.1|29949.1|29969.1|29954.1|29974.1|29959.1|29956.6|29941.6|51
1616110200000|2021-03-18 23:30:00|29971.6|29956.6|29945.1|29938.1|29980.1|29973.1|29945.1|29938.1|16642
1616110500000|2021-03-18 23:35:00|29942.6|29935.6|29937.6|29930.6|29947.6|29940.6|29935.1|29928.1|125
1616110800000|2021-03-18 23:40:00|29940.1|29933.1|29920.2|29913.2|29955.2|29948.2|29915.2|29908.2|285
1616111100000|2021-03-18 23:45:00|29925.2|29918.2|29922.7|29915.7|29940.2|29933.2|29915.2|29908.2|397
1616111400000|2021-03-18 23:50:00|29920.2|29913.2|29910.2|29903.2|29935.2|29928.2|29902.7|29895.7|323
1616111700000|2021-03-18 23:55:00|29912.7|29905.7|29895.2|29888.2|29925.2|29918.2|29875.2|29868.2|475
1616112000000|2021-03-19 00:00:00|29890.2|29883.2|29990.2|29983.2|30000.2|29993.2|29875.2|29868.2|1611
1616112300000|2021-03-19 00:05:00|29995.2|29988.2|30020.2|30013.2|30047.7|30040.7|29980.2|29973.2|1156
1616112600000|2021-03-19 00:10:00|30022.7|30015.7|29987.7|29980.7|30035.2|30028.2|29965.2|29958.2|898
1616112900000|2021-03-19 00:15:00|29990.2|29983.2|30010.2|30003.2|30040.2|30033.2|29970.2|29963.2|761
1616113200000|2021-03-19 00:20:00|30012.7|30005.7|30015.2|30008.2|30035.2|30028.2|29980.2|29973.2|455
1616113500000|2021-03-19 00:25:00|30017.7|30010.7|30050.2|30043.2|30057.7|30050.7|30005.2|29998.2|524
1616113800000|2021-03-19 00:30:00|30055.2|30048.2|30045.2|30038.2|30057.7|30050.7|30025.2|30018.2|299
1616114100000|2021-03-19 00:35:00|30042.7|30035.7|30015.2|30008.2|30050.2|30043.2|30010.2|30003.2|323
1616114400000|2021-03-19 00:40:00|30010.2|30003.2|30037.7|30030.7|30052.7|30045.7|30000.2|29993.2|278
1616114700000|2021-03-19 00:45:00|30040.2|30033.2|30032.7|30025.7|30045.2|30038.2|30017.7|30010.7|316
1616115000000|2021-03-19 00:50:00|30030.2|30023.2|30040.2|30033.2|30055.2|30048.2|30025.2|30018.2|187
1616115300000|2021-03-19 00:55:00|30037.7|30030.7|30030.2|30023.2|30040.2|30033.2|30020.2|30013.2|167
1616115600000|2021-03-19 01:00:00|30032.7|30025.7|30032.7|30025.7|30035.2|30028.2|30005.2|29998.2|330
1616115900000|2021-03-19 01:05:00|30030.2|30023.2|30025.2|30018.2|30050.2|30043.2|30015.2|30008.2|382
1616116200000|2021-03-19 01:10:00|30020.2|30013.2|30000.2|29993.2|30025.2|30018.2|29992.7|29985.7|253
1616116500000|2021-03-19 01:15:00|29997.7|29990.7|29995.2|29988.2|29997.7|29990.7|29970.2|29963.2|417
1616116800000|2021-03-19 01:20:00|29992.7|29985.7|29955.2|29948.2|30000.2|29993.2|29955.2|29948.2|323
1616117100000|2021-03-19 01:25:00|29952.7|29945.7|29965.2|29958.2|29970.2|29963.2|29942.7|29935.7|446
1616117400000|2021-03-19 01:30:00|29962.7|29955.7|29992.7|29985.7|30005.2|29998.2|29955.2|29948.2|493
1616117700000|2021-03-19 01:35:00|29990.2|29983.2|29995.2|29988.2|30005.2|29998.2|29977.7|29970.7|320
1616118000000|2021-03-19 01:40:00|29992.7|29985.7|29997.7|29990.7|30000.2|29993.2|29985.2|29978.2|248
1616118300000|2021-03-19 01:45:00|30000.2|29993.2|29995.2|29988.2|30005.2|29998.2|29985.2|29978.2|210
1616118600000|2021-03-19 01:50:00|29990.2|29983.2|29995.2|29988.2|30005.2|29998.2|29985.2|29978.2|341
1616118900000|2021-03-19 01:55:00|29990.2|29983.2|30010.2|30003.2|30015.2|30008.2|29990.2|29983.2|244
1616119200000|2021-03-19 02:00:00|30005.2|29998.2|29975.2|29968.2|30010.2|30003.2|29975.2|29968.2|308
1616119500000|2021-03-19 02:05:00|29970.2|29963.2|29965.2|29958.2|29975.2|29968.2|29960.2|29953.2|349
1616119800000|2021-03-19 02:10:00|29960.2|29953.2|29987.7|29980.7|29995.2|29988.2|29955.2|29948.2|234
1616120100000|2021-03-19 02:15:00|29985.2|29978.2|29960.2|29953.2|29985.2|29978.2|29960.2|29953.2|133
1616120400000|2021-03-19 02:20:00|29965.2|29958.2|29955.2|29948.2|29970.2|29963.2|29950.2|29943.2|219
1616120700000|2021-03-19 02:25:00|29952.7|29945.7|29965.2|29958.2|29975.2|29968.2|29950.2|29943.2|227
1616121000000|2021-03-19 02:30:00|29962.7|29955.7|29965.2|29958.2|29970.2|29963.2|29945.2|29938.2|106
1616121300000|2021-03-19 02:35:00|29960.2|29953.2|29955.2|29948.2|29965.2|29958.2|29950.2|29943.2|60
1616121600000|2021-03-19 02:40:00|29952.7|29945.7|29925.2|29918.2|29952.7|29945.7|29925.2|29918.2|170
1616121900000|2021-03-19 02:45:00|29927.7|29920.7|29940.2|29933.2|29945.2|29938.2|29922.7|29915.7|139
1616122200000|2021-03-19 02:50:00|29942.7|29935.7|29940.2|29933.2|29945.2|29938.2|29930.2|29923.2|73
1616122500000|2021-03-19 02:55:00|29937.7|29930.7|29927.7|29920.7|29940.2|29933.2|29915.2|29908.2|200
1616122800000|2021-03-19 03:00:00|29930.2|29923.2|29930.2|29923.2|29935.2|29928.2|29925.2|29918.2|62
1616123100000|2021-03-19 03:05:00|29927.7|29920.7|29927.7|29920.7|29930.2|29923.2|29915.2|29908.2|132
1616123400000|2021-03-19 03:10:00|29925.2|29918.2|29917.7|29910.7|29937.7|29930.7|29912.7|29905.7|47
1616123700000|2021-03-19 03:15:00|29915.2|29908.2|29937.7|29930.7|29937.7|29930.7|29915.2|29908.2|76
1616124000000|2021-03-19 03:20:00|29940.2|29933.2|29942.7|29935.7|29950.2|29943.2|29935.2|29928.2|58
1616124300000|2021-03-19 03:25:00|29945.2|29938.2|29947.7|29940.7|29950.2|29943.2|29940.2|29933.2|55
1616124600000|2021-03-19 03:30:00|29945.2|29938.2|29925.2|29918.2|29952.7|29945.7|29925.2|29918.2|239
1616124900000|2021-03-19 03:35:00|29922.7|29915.7|29952.7|29945.7|29962.7|29955.7|29922.7|29915.7|202
1616125200000|2021-03-19 03:40:00|29955.2|29948.2|29965.2|29958.2|30065.2|30058.2|29905.2|29898.2|2113
1616125500000|2021-03-19 03:45:00|29962.7|29955.7|29925.2|29918.2|29985.2|29978.2|29920.2|29913.2|831
1616125800000|2021-03-19 03:50:00|29922.7|29915.7|29805.2|29798.2|29930.2|29923.2|29797.7|29790.7|1836
1616126100000|2021-03-19 03:55:00|29802.7|29795.7|29750.2|29743.2|29812.7|29805.7|29685.2|29678.2|3064
1616126400000|2021-03-19 04:00:00|29752.7|29745.7|29710.2|29703.2|29757.7|29750.7|29662.7|29655.7|1890
1616126700000|2021-03-19 04:05:00|29707.7|29700.7|29760.2|29753.2|29775.2|29768.2|29630.2|29623.2|1938
1616127000000|2021-03-19 04:10:00|29762.7|29755.7|29800.2|29793.2|29800.2|29793.2|29745.2|29738.2|907
1616127300000|2021-03-19 04:15:00|29802.7|29795.7|29855.2|29848.2|29890.2|29883.2|29785.2|29778.2|1262
1616127600000|2021-03-19 04:20:00|29877.7|29870.7|29885.2|29878.2|29897.7|29890.7|29855.2|29848.2|904
1616127900000|2021-03-19 04:25:00|29887.7|29880.7|29887.7|29880.7|29895.2|29888.2|29862.7|29855.7|278
1616128200000|2021-03-19 04:30:00|29890.2|29883.2|29890.2|29883.2|29905.2|29898.2|29880.2|29873.2|417
1616128500000|2021-03-19 04:35:00|29895.2|29888.2|29867.7|29860.7|29897.7|29890.7|29852.7|29845.7|438
1616128800000|2021-03-19 04:40:00|29865.2|29858.2|29870.2|29863.2|29885.2|29878.2|29845.2|29838.2|324
1616129100000|2021-03-19 04:45:00|29867.7|29860.7|29877.7|29870.7|29880.2|29873.2|29855.2|29848.2|212
1616129400000|2021-03-19 04:50:00|29880.2|29873.2|29885.2|29878.2|29895.2|29888.2|29875.2|29868.2|250
1616129700000|2021-03-19 04:55:00|29882.7|29875.7|29857.7|29850.7|29885.2|29878.2|29855.2|29848.2|136
1616130000000|2021-03-19 05:00:00|29855.2|29848.2|29870.2|29863.2|29880.2|29873.2|29855.2|29848.2|306
1616130300000|2021-03-19 05:05:00|29875.2|29868.2|29865.2|29858.2|29880.2|29873.2|29855.2|29848.2|234
1616130600000|2021-03-19 05:10:00|29860.2|29853.2|29830.2|29823.2|29865.2|29858.2|29825.2|29818.2|240
1616130900000|2021-03-19 05:15:00|29827.7|29820.7|29815.2|29808.2|29842.7|29835.7|29805.2|29798.2|692
1616131200000|2021-03-19 05:20:00|29820.2|29813.2|29780.2|29773.2|29820.2|29813.2|29775.2|29768.2|957
1616131500000|2021-03-19 05:25:00|29777.7|29770.7|29787.7|29780.7|29790.2|29783.2|29770.2|29763.2|634
1616131800000|2021-03-19 05:30:00|29790.2|29783.2|29785.2|29778.2|29795.2|29788.2|29760.2|29753.2|725
1616132100000|2021-03-19 05:35:00|29782.7|29775.7|29780.2|29773.2|29805.2|29798.2|29780.2|29773.2|480
1616132400000|2021-03-19 05:40:00|29785.2|29778.2|29745.2|29738.2|29785.2|29778.2|29735.2|29728.2|677
1616132700000|2021-03-19 05:45:00|29750.2|29743.2|29755.2|29748.2|29765.2|29758.2|29740.2|29733.2|704
1616133000000|2021-03-19 05:50:00|29750.2|29743.2|29775.2|29768.2|29775.2|29768.2|29745.2|29738.2|863
1616133300000|2021-03-19 05:55:00|29780.2|29773.2|29815.2|29808.2|29815.2|29808.2|29765.2|29758.2|1822
1616133600000|2021-03-19 06:00:00|29810.2|29803.2|29740.2|29733.2|29820.2|29813.2|29725.2|29718.2|3254
1616133900000|2021-03-19 06:05:00|29737.7|29730.7|29700.2|29693.2|29737.7|29730.7|29695.2|29688.2|1454
1616134200000|2021-03-19 06:10:00|29697.7|29690.7|29675.2|29668.2|29702.7|29695.7|29650.2|29643.2|656
1616134500000|2021-03-19 06:15:00|29677.7|29670.7|29655.2|29648.2|29690.2|29683.2|29650.2|29643.2|453
1616134800000|2021-03-19 06:20:00|29650.2|29643.2|29647.7|29640.7|29670.2|29663.2|29647.7|29640.7|686
1616135100000|2021-03-19 06:25:00|29650.2|29643.2|29650.2|29643.2|29655.2|29648.2|29645.2|29638.2|151
1616135400000|2021-03-19 06:30:00|29645.2|29638.2|29665.2|29658.2|29670.2|29663.2|29645.2|29638.2|158
1616135700000|2021-03-19 06:35:00|29670.2|29663.2|29667.7|29660.7|29675.2|29668.2|29665.2|29658.2|93
1616136000000|2021-03-19 06:40:00|29670.2|29663.2|29660.2|29653.2|29670.2|29663.2|29655.2|29648.2|69
1616136300000|2021-03-19 06:45:00|29655.2|29648.2|29675.2|29668.2|29675.2|29668.2|29655.2|29648.2|43
1616136600000|2021-03-19 06:50:00|29680.2|29673.2|29680.2|29673.2|29705.2|29698.2|29680.2|29673.2|119
1616136900000|2021-03-19 06:55:00|29682.7|29675.7|29697.7|29690.7|29700.2|29693.2|29675.2|29668.2|110
1616137200000|2021-03-19 07:00:00|29700.2|29693.2|29717.7|29710.7|29725.2|29718.2|29685.2|29678.2|245
1616137500000|2021-03-19 07:05:00|29720.2|29713.2|29740.2|29733.2|29750.2|29743.2|29717.7|29710.7|265
1616137800000|2021-03-19 07:10:00|29745.2|29738.2|29725.2|29718.2|29745.2|29738.2|29722.7|29715.7|65
1616138100000|2021-03-19 07:15:00|29730.2|29723.2|29757.7|29750.7|29760.2|29753.2|29725.2|29718.2|128
1616138400000|2021-03-19 07:20:00|29760.2|29753.2|29745.2|29738.2|29760.2|29753.2|29745.2|29738.2|47
1616138700000|2021-03-19 07:25:00|29747.7|29740.7|29740.2|29733.2|29755.2|29748.2|29737.7|29730.7|77
1616139000000|2021-03-19 07:30:00|29742.7|29735.7|29765.2|29758.2|29770.2|29763.2|29727.7|29720.7|542
1616139300000|2021-03-19 07:35:00|29767.7|29760.7|29747.7|29740.7|29775.2|29768.2|29745.2|29738.2|202
1616139600000|2021-03-19 07:40:00|29745.2|29738.2|29765.2|29758.2|29765.2|29758.2|29740.2|29733.2|139
1616139900000|2021-03-19 07:45:00|29767.7|29760.7|29765.2|29758.2|29780.2|29773.2|29755.2|29748.2|198
1616140200000|2021-03-19 07:50:00|29767.7|29760.7|29755.2|29748.2|29775.2|29768.2|29755.2|29748.2|63
1616140500000|2021-03-19 07:55:00|29752.7|29745.7|29750.2|29743.2|29775.2|29768.2|29750.2|29743.2|125
1616140800000|2021-03-19 08:00:00|29747.7|29740.7|29737.7|29730.7|29780.2|29773.2|29735.2|29728.2|186
1616141100000|2021-03-19 08:05:00|29740.2|29733.2|29775.2|29768.2|29787.7|29780.7|29735.2|29728.2|136
1616141400000|2021-03-19 08:10:00|29770.2|29763.2|29765.2|29758.2|29787.7|29780.7|29750.2|29743.2|176
1616141700000|2021-03-19 08:15:00|29762.7|29755.7|29780.2|29773.2|29785.2|29778.2|29755.2|29748.2|108
1616142000000|2021-03-19 08:20:00|29775.2|29768.2|29765.2|29758.2|29780.2|29773.2|29760.2|29753.2|74
1616142300000|2021-03-19 08:25:00|29770.2|29763.2|29790.2|29783.2|29800.2|29793.2|29765.2|29758.2|240
1616142600000|2021-03-19 08:30:00|29792.7|29785.7|29785.2|29778.2|29810.2|29803.2|29780.2|29773.2|122
1616142900000|2021-03-19 08:35:00|29782.7|29775.7|29785.2|29778.2|29800.2|29793.2|29780.2|29773.2|53
1616143200000|2021-03-19 08:40:00|29782.7|29775.7|29782.7|29775.7|29800.2|29793.2|29780.2|29773.2|83
1616143500000|2021-03-19 08:45:00|29780.2|29773.2|29780.2|29773.2|29782.7|29775.7|29770.2|29763.2|115
1616143800000|2021-03-19 08:50:00|29777.7|29770.7|29775.2|29768.2|29780.2|29773.2|29765.2|29758.2|366
1616144100000|2021-03-19 08:55:00|29770.2|29763.2|29760.2|29753.2|29777.7|29770.7|29755.2|29748.2|250
1616144400000|2021-03-19 09:00:00|29762.7|29755.7|29755.2|29748.2|29770.2|29763.2|29745.2|29738.2|238
1616144700000|2021-03-19 09:05:00|29750.2|29743.2|29735.2|29728.2|29750.2|29743.2|29730.2|29723.2|260
1616145000000|2021-03-19 09:10:00|29737.7|29730.7|29750.2|29743.2|29750.2|29743.2|29735.2|29728.2|137
1616145300000|2021-03-19 09:15:00|29747.7|29740.7|29740.2|29733.2|29750.2|29743.2|29740.2|29733.2|163
1616145600000|2021-03-19 09:20:00|29745.2|29738.2|29720.2|29713.2|29745.2|29738.2|29710.2|29703.2|606
1616145900000|2021-03-19 09:25:00|29725.2|29718.2|29705.2|29698.2|29735.2|29728.2|29700.2|29693.2|441
1616146200000|2021-03-19 09:30:00|29707.7|29700.7|29732.7|29725.7|29735.2|29728.2|29705.2|29698.2|317
1616146500000|2021-03-19 09:35:00|29735.2|29728.2|29750.2|29743.2|29755.2|29748.2|29730.2|29723.2|311
1616146800000|2021-03-19 09:40:00|29747.7|29740.7|29745.2|29738.2|29755.2|29748.2|29740.2|29733.2|316
1616147100000|2021-03-19 09:45:00|29747.7|29740.7|29740.2|29733.2|29762.7|29755.7|29740.2|29733.2|131
1616147400000|2021-03-19 09:50:00|29742.7|29735.7|29735.2|29728.2|29742.7|29735.7|29730.2|29723.2|65
1616147700000|2021-03-19 09:55:00|29732.7|29725.7|29747.7|29740.7|29747.7|29740.7|29732.7|29725.7|89
1616148000000|2021-03-19 10:00:00|29745.2|29738.2|29727.7|29720.7|29755.2|29748.2|29725.2|29718.2|153
1616148300000|2021-03-19 10:05:00|29725.2|29718.2|29725.2|29718.2|29732.7|29725.7|29715.2|29708.2|160
1616148600000|2021-03-19 10:10:00|29722.7|29715.7|29700.2|29693.2|29727.7|29720.7|29670.2|29663.2|377
1616148900000|2021-03-19 10:15:00|29702.7|29695.7|29690.2|29683.2|29710.2|29703.2|29680.2|29673.2|144
1616149200000|2021-03-19 10:20:00|29692.7|29685.7|29695.2|29688.2|29700.2|29693.2|29677.7|29670.7|84
1616149500000|2021-03-19 10:25:00|29697.7|29690.7|29705.2|29698.2|29705.2|29698.2|29685.2|29678.2|132
1616149800000|2021-03-19 10:30:00|29702.7|29695.7|29697.7|29690.7|29715.2|29708.2|29695.2|29688.2|64
1616150100000|2021-03-19 10:35:00|29695.2|29688.2|29680.2|29673.2|29700.2|29693.2|29680.2|29673.2|65
1616150400000|2021-03-19 10:40:00|29682.7|29675.7|29692.7|29685.7|29695.2|29688.2|29680.2|29673.2|32
1616150700000|2021-03-19 10:45:00|29690.2|29683.2|29690.2|29683.2|29702.7|29695.7|29685.2|29678.2|43
1616151000000|2021-03-19 10:50:00|29695.2|29688.2|29690.2|29683.2|29715.2|29708.2|29685.2|29678.2|71
1616151300000|2021-03-19 10:55:00|29692.7|29685.7|29695.2|29688.2|29695.2|29688.2|29682.7|29675.7|37
1616151600000|2021-03-19 11:00:00|29692.7|29685.7|29685.2|29678.2|29695.2|29688.2|29680.2|29673.2|41
1616151900000|2021-03-19 11:05:00|29682.7|29675.7|29650.2|29643.2|29685.2|29678.2|29645.2|29638.2|134
1616152200000|2021-03-19 11:10:00|29647.7|29640.7|29622.7|29615.7|29650.2|29643.2|29615.2|29608.2|198
1616152500000|2021-03-19 11:15:00|29620.2|29613.2|29625.2|29618.2|29632.7|29625.7|29610.2|29603.2|208
1616152800000|2021-03-19 11:20:00|29620.2|29613.2|29575.2|29568.2|29622.7|29615.7|29560.2|29553.2|276
1616153100000|2021-03-19 11:25:00|29570.2|29563.2|29585.2|29578.2|29587.7|29580.7|29555.2|29548.2|188
1616153400000|2021-03-19 11:30:00|29587.7|29580.7|29570.2|29563.2|29590.2|29583.2|29560.2|29553.2|195
1616153700000|2021-03-19 11:35:00|29572.7|29565.7|29575.2|29568.2|29595.2|29588.2|29565.2|29558.2|102
1616154000000|2021-03-19 11:40:00|29572.7|29565.7|29590.2|29583.2|29590.2|29583.2|29570.2|29563.2|85
1616154300000|2021-03-19 11:45:00|29587.7|29580.7|29595.2|29588.2|29602.7|29595.7|29585.2|29578.2|118
1616154600000|2021-03-19 11:50:00|29597.7|29590.7|29595.2|29588.2|29610.2|29603.2|29590.2|29583.2|115
1616154900000|2021-03-19 11:55:00|29592.7|29585.7|29590.2|29583.2|29607.7|29600.7|29590.2|29583.2|184
1616155200000|2021-03-19 12:00:00|29592.7|29585.7|29580.2|29573.2|29607.7|29600.7|29580.2|29573.2|157
1616155500000|2021-03-19 12:05:00|29582.7|29575.7|29560.2|29553.2|29582.7|29575.7|29532.7|29525.7|395
1616155800000|2021-03-19 12:10:00|29555.2|29548.2|29535.2|29528.2|29565.2|29558.2|29530.2|29523.2|273
1616156100000|2021-03-19 12:15:00|29530.2|29523.2|29575.2|29568.2|29580.2|29573.2|29530.2|29523.2|181
1616156400000|2021-03-19 12:20:00|29572.7|29565.7|29565.2|29558.2|29575.2|29568.2|29555.2|29548.2|262
1616156700000|2021-03-19 12:25:00|29560.2|29553.2|29545.2|29538.2|29562.7|29555.7|29530.2|29523.2|128
1616157000000|2021-03-19 12:30:00|29547.7|29540.7|29550.2|29543.2|29570.2|29563.2|29545.2|29538.2|227
1616157300000|2021-03-19 12:35:00|29545.2|29538.2|29570.2|29563.2|29570.2|29563.2|29545.2|29538.2|175
1616157600000|2021-03-19 12:40:00|29567.7|29560.7|29570.2|29563.2|29575.2|29568.2|29565.2|29558.2|160
1616157900000|2021-03-19 12:45:00|29572.7|29565.7|29562.7|29555.7|29575.2|29568.2|29555.2|29548.2|291
1616158200000|2021-03-19 12:50:00|29560.2|29553.2|29565.2|29558.2|29570.2|29563.2|29560.2|29553.2|71
1616158500000|2021-03-19 12:55:00|29562.7|29555.7|29565.2|29558.2|29570.2|29563.2|29555.2|29548.2|42
1616158800000|2021-03-19 13:00:00|29555.2|29548.2|29525.2|29518.2|29555.2|29548.2|29460.2|29453.2|726
1616159100000|2021-03-19 13:05:00|29530.2|29523.2|29505.2|29498.2|29540.2|29533.2|29495.2|29488.2|174
1616159400000|2021-03-19 13:10:00|29507.7|29500.7|29500.2|29493.2|29520.2|29513.2|29490.2|29483.2|69
1616159700000|2021-03-19 13:15:00|29502.7|29495.7|29510.2|29503.2|29525.2|29518.2|29500.2|29493.2|171
1616160000000|2021-03-19 13:20:00|29512.7|29505.7|29497.7|29490.7|29525.2|29518.2|29495.2|29488.2|140
1616160300000|2021-03-19 13:25:00|29495.2|29488.2|29490.2|29483.2|29497.7|29490.7|29477.7|29470.7|203
1616160600000|2021-03-19 13:30:00|29485.2|29478.2|29450.2|29443.2|29505.2|29498.2|29450.2|29443.2|778
1616160900000|2021-03-19 13:35:00|29455.2|29448.2|29410.2|29403.2|29465.2|29458.2|29407.7|29400.7|479
1616161200000|2021-03-19 13:40:00|29407.7|29400.7|29272.7|29265.7|29412.7|29405.7|29110.2|29103.2|3828
1616161500000|2021-03-19 13:45:00|29270.2|29263.2|29190.2|29183.2|29270.2|29263.2|29180.2|29173.2|1379
1616161800000|2021-03-19 13:50:00|29187.7|29180.7|29295.2|29288.2|29332.7|29325.7|29187.7|29180.7|932
1616162100000|2021-03-19 13:55:00|29290.2|29283.2|29315.2|29308.2|29340.2|29333.2|29275.2|29268.2|422
1616162400000|2021-03-19 14:00:00|29312.7|29305.7|29275.2|29268.2|29320.2|29313.2|29275.2|29268.2|359
1616162700000|2021-03-19 14:05:00|29277.7|29270.7|29295.2|29288.2|29300.2|29293.2|29235.2|29228.2|344
1616163000000|2021-03-19 14:10:00|29300.2|29293.2|29300.2|29293.2|29310.2|29303.2|29252.7|29245.7|446
1616163300000|2021-03-19 14:15:00|29297.7|29290.7|29352.7|29345.7|29352.7|29345.7|29280.2|29273.2|414
1616163600000|2021-03-19 14:20:00|29355.2|29348.2|29355.2|29348.2|29380.2|29373.2|29345.2|29338.2|561
1616163900000|2021-03-19 14:25:00|29357.7|29350.7|29335.2|29328.2|29375.2|29368.2|29335.2|29328.2|399
1616164200000|2021-03-19 14:30:00|29340.2|29333.2|29237.7|29230.7|29350.2|29343.2|29180.2|29173.2|577
1616164500000|2021-03-19 14:35:00|29240.2|29233.2|29310.2|29303.2|29310.2|29303.2|29235.2|29228.2|613
1616164800000|2021-03-19 14:40:00|29307.7|29300.7|29335.2|29328.2|29345.2|29338.2|29292.7|29285.7|464
1616165100000|2021-03-19 14:45:00|29332.7|29325.7|29332.7|29325.7|29350.2|29343.2|29327.7|29320.7|263
1616165400000|2021-03-19 14:50:00|29330.2|29323.2|29360.2|29353.2|29372.7|29365.7|29325.2|29318.2|320
1616165700000|2021-03-19 14:55:00|29362.7|29355.7|29365.2|29358.2|29370.2|29363.2|29335.2|29328.2|171
1616166000000|2021-03-19 15:00:00|29367.7|29360.7|29345.2|29338.2|29375.2|29368.2|29345.2|29338.2|122
1616166300000|2021-03-19 15:05:00|29340.2|29333.2|29347.7|29340.7|29360.2|29353.2|29337.7|29330.7|148
1616166600000|2021-03-19 15:10:00|29350.2|29343.2|29340.2|29333.2|29365.2|29358.2|29325.2|29318.2|114
1616166900000|2021-03-19 15:15:00|29342.7|29335.7|29355.2|29348.2|29365.2|29358.2|29340.2|29333.2|264
1616167200000|2021-03-19 15:20:00|29350.2|29343.2|29327.7|29320.7|29360.2|29353.2|29325.2|29318.2|201
1616167500000|2021-03-19 15:25:00|29325.2|29318.2|29287.7|29280.7|29327.7|29320.7|29265.2|29258.2|371
1616167800000|2021-03-19 15:30:00|29285.2|29278.2|29335.2|29328.2|29340.2|29333.2|29280.2|29273.2|241
1616168100000|2021-03-19 15:35:00|29337.7|29330.7|29340.2|29333.2|29340.2|29333.2|29320.2|29313.2|223
1616168400000|2021-03-19 15:40:00|29342.7|29335.7|29357.7|29350.7|29360.2|29353.2|29330.2|29323.2|197
1616168700000|2021-03-19 15:45:00|29355.2|29348.2|29355.2|29348.2|29370.2|29363.2|29350.2|29343.2|408
1616169000000|2021-03-19 15:50:00|29352.7|29345.7|29397.7|29390.7|29400.2|29393.2|29345.2|29338.2|175
1616169300000|2021-03-19 15:55:00|29395.2|29388.2|29397.7|29390.7|29405.2|29398.2|29390.2|29383.2|100
1616169600000|2021-03-19 16:00:00|29400.2|29393.2|29420.2|29413.2|29430.2|29423.2|29397.7|29390.7|266
1616169900000|2021-03-19 16:05:00|29417.7|29410.7|29412.7|29405.7|29420.2|29413.2|29400.2|29393.2|134
1616170200000|2021-03-19 16:10:00|29410.2|29403.2|29400.2|29393.2|29410.2|29403.2|29395.2|29388.2|120
1616170500000|2021-03-19 16:15:00|29402.7|29395.7|29415.2|29408.2|29420.2|29413.2|29402.7|29395.7|187
1616170800000|2021-03-19 16:20:00|29410.2|29403.2|29425.2|29418.2|29440.2|29433.2|29407.7|29400.7|225
1616171100000|2021-03-19 16:25:00|29420.2|29413.2|29415.2|29408.2|29430.2|29423.2|29405.2|29398.2|183
1616171400000|2021-03-19 16:30:00|29412.7|29405.7|29407.7|29400.7|29435.2|29428.2|29400.2|29393.2|296
1616171700000|2021-03-19 16:35:00|29405.2|29398.2|29390.2|29383.2|29410.2|29403.2|29387.7|29380.7|365
1616172000000|2021-03-19 16:40:00|29395.2|29388.2|29432.7|29425.7|29440.2|29433.2|29392.7|29385.7|185
1616172300000|2021-03-19 16:45:00|29435.2|29428.2|29432.7|29425.7|29435.2|29428.2|29402.7|29395.7|295
1616172600000|2021-03-19 16:50:00|29435.2|29428.2|29437.7|29430.7|29440.2|29433.2|29420.2|29413.2|48
1616172900000|2021-03-19 16:55:00|29435.2|29428.2|29447.7|29440.7|29447.7|29440.7|29432.7|29425.7|88
1616173200000|2021-03-19 17:00:00|29445.2|29438.2|29430.2|29423.2|29450.2|29443.2|29430.2|29423.2|152
1616173500000|2021-03-19 17:05:00|29432.7|29425.7|29435.2|29428.2|29437.7|29430.7|29415.2|29408.2|249
1616173800000|2021-03-19 17:10:00|29437.7|29430.7|29455.2|29448.2|29455.2|29448.2|29430.2|29423.2|181
1616174100000|2021-03-19 17:15:00|29452.7|29445.7|29457.7|29450.7|29470.2|29463.2|29445.2|29438.2|158
1616174400000|2021-03-19 17:20:00|29460.2|29453.2|29465.2|29458.2|29467.7|29460.7|29450.2|29443.2|104
1616174700000|2021-03-19 17:25:00|29467.7|29460.7|29480.2|29473.2|29480.2|29473.2|29462.7|29455.7|114
1616175000000|2021-03-19 17:30:00|29485.2|29478.2|29475.2|29468.2|29490.2|29483.2|29467.7|29460.7|132
1616175300000|2021-03-19 17:35:00|29477.7|29470.7|29485.2|29478.2|29490.2|29483.2|29465.2|29458.2|109
1616175600000|2021-03-19 17:40:00|29487.7|29480.7|29482.7|29475.7|29487.7|29480.7|29475.2|29468.2|82
1616175900000|2021-03-19 17:45:00|29485.2|29478.2|29490.2|29483.2|29490.2|29483.2|29480.2|29473.2|36
1616176200000|2021-03-19 17:50:00|29487.7|29480.7|29480.2|29473.2|29490.2|29483.2|29480.2|29473.2|52
1616176500000|2021-03-19 17:55:00|29475.2|29468.2|29480.2|29473.2|29480.2|29473.2|29460.2|29453.2|64
1616176800000|2021-03-19 18:00:00|29482.7|29475.7|29500.2|29493.2|29525.2|29518.2|29480.2|29473.2|400
1616177100000|2021-03-19 18:05:00|29497.7|29490.7|29480.2|29473.2|29507.7|29500.7|29480.2|29473.2|73
1616177400000|2021-03-19 18:10:00|29475.2|29468.2|29500.2|29493.2|29505.2|29498.2|29475.2|29468.2|50
1616177700000|2021-03-19 18:15:00|29497.7|29490.7|29480.2|29473.2|29500.2|29493.2|29475.2|29468.2|49
1616178000000|2021-03-19 18:20:00|29485.2|29478.2|29480.2|29473.2|29485.2|29478.2|29470.2|29463.2|70
1616178300000|2021-03-19 18:25:00|29482.7|29475.7|29502.7|29495.7|29505.2|29498.2|29480.2|29473.2|19
1616178600000|2021-03-19 18:30:00|29500.2|29493.2|29500.2|29493.2|29507.7|29500.7|29495.2|29488.2|78
1616178900000|2021-03-19 18:35:00|29497.7|29490.7|29502.7|29495.7|29510.2|29503.2|29495.2|29488.2|120
1616179200000|2021-03-19 18:40:00|29505.2|29498.2|29500.2|29493.2|29505.2|29498.2|29492.7|29485.7|61
1616179500000|2021-03-19 18:45:00|29502.7|29495.7|29510.2|29503.2|29510.2|29503.2|29495.2|29488.2|30
1616179800000|2021-03-19 18:50:00|29507.7|29500.7|29490.2|29483.2|29510.2|29503.2|29487.7|29480.7|34
1616180100000|2021-03-19 18:55:00|29495.2|29488.2|29520.2|29513.2|29520.2|29513.2|29490.2|29483.2|119
1616180400000|2021-03-19 19:00:00|29517.7|29510.7|29505.2|29498.2|29535.2|29528.2|29505.2|29498.2|205
1616180700000|2021-03-19 19:05:00|29507.7|29500.7|29520.2|29513.2|29527.7|29520.7|29505.2|29498.2|73
1616181000000|2021-03-19 19:10:00|29522.7|29515.7|29525.2|29518.2|29535.2|29528.2|29520.2|29513.2|66
1616181300000|2021-03-19 19:15:00|29522.7|29515.7|29512.7|29505.7|29535.2|29528.2|29510.2|29503.2|33
1616181600000|2021-03-19 19:20:00|29515.2|29508.2|29505.2|29498.2|29525.2|29518.2|29497.7|29490.7|77
1616181900000|2021-03-19 19:25:00|29502.7|29495.7|29520.2|29513.2|29527.7|29520.7|29502.7|29495.7|63
1616182200000|2021-03-19 19:30:00|29517.7|29510.7|29535.2|29528.2|29535.2|29528.2|29512.7|29505.7|61
1616182500000|2021-03-19 19:35:00|29537.7|29530.7|29550.2|29543.2|29570.2|29563.2|29530.2|29523.2|131
1616182800000|2021-03-19 19:40:00|29552.7|29545.7|29557.7|29550.7|29560.2|29553.2|29550.2|29543.2|146
1616183100000|2021-03-19 19:45:00|29555.2|29548.2|29565.2|29558.2|29570.2|29563.2|29550.2|29543.2|235
1616183400000|2021-03-19 19:50:00|29560.2|29553.2|29545.2|29538.2|29580.2|29573.2|29540.2|29533.2|171
1616183700000|2021-03-19 19:55:00|29547.7|29540.7|29535.2|29528.2|29550.2|29543.2|29520.2|29513.2|257
1616184000000|2021-03-19 20:00:00|29542.7|29535.7|29530.2|29523.2|29545.2|29538.2|29527.7|29520.7|113
1616184300000|2021-03-19 20:05:00|29527.7|29520.7|29525.2|29518.2|29527.7|29520.7|29515.2|29508.2|46
1616184600000|2021-03-19 20:10:00|29520.2|29513.2|29519.2|29504.2|29527.7|29520.7|29519.2|29504.2|64
1616184900000|2021-03-19 20:15:00|29521.7|29506.7|29491.7|29476.7|29521.7|29506.7|29491.7|29476.7|117
1616185200000|2021-03-19 20:20:00|29494.2|29479.2|29499.2|29484.2|29501.7|29486.7|29484.2|29469.2|72
1616185500000|2021-03-19 20:25:00|29501.7|29486.7|29511.7|29496.7|29521.7|29506.7|29499.2|29484.2|10
1616185800000|2021-03-19 20:30:00|29509.2|29494.2|29521.7|29506.7|29524.2|29509.2|29506.7|29491.7|8
1616186100000|2021-03-19 20:35:00|29519.2|29504.2|29519.2|29504.2|29529.2|29514.2|29516.7|29501.7|6
1616186400000|2021-03-19 20:40:00|29521.7|29506.7|29511.7|29496.7|29521.7|29506.7|29511.7|29496.7|2
1616186700000|2021-03-19 20:45:00|29514.2|29499.2|29501.7|29486.7|29521.7|29506.7|29499.2|29484.2|18
1616187000000|2021-03-19 20:50:00|29499.2|29484.2|29494.2|29479.2|29501.7|29486.7|29494.2|29479.2|24
1616187300000|2021-03-19 20:55:00|29501.7|29486.7|29476.7|29446.7|29501.7|29486.7|29469.2|29445.2|40
1616364000000|2021-03-21 22:00:00|29479.2|29464.2|29426.7|29411.7|29479.2|29464.2|29414.2|29399.2|42
1616364300000|2021-03-21 22:05:00|29429.2|29414.2|29429.2|29414.2|29436.7|29421.7|29424.2|29409.2|2
1616364600000|2021-03-21 22:10:00|29434.2|29419.2|29424.2|29409.2|29434.2|29419.2|29424.2|29409.2|10
1616364900000|2021-03-21 22:15:00|29434.2|29419.2|29454.2|29439.2|29454.2|29439.2|29429.2|29414.2|26
1616365200000|2021-03-21 22:20:00|29451.7|29436.7|29439.2|29424.2|29454.2|29439.2|29431.7|29416.7|36
1616365500000|2021-03-21 22:25:00|29441.7|29426.7|29446.7|29431.7|29449.2|29434.2|29441.7|29426.7|3
1616365800000|2021-03-21 22:30:00|29444.2|29429.2|29449.2|29434.2|29451.7|29436.7|29441.7|29426.7|5
1616366100000|2021-03-21 22:35:00|29451.7|29436.7|29441.7|29426.7|29454.2|29439.2|29436.7|29421.7|20
1616366400000|2021-03-21 22:40:00|29439.2|29424.2|29441.7|29426.7|29454.2|29439.2|29439.2|29424.2|27
1616367000000|2021-03-21 22:50:00|29439.2|29424.2|29431.7|29416.7|29439.2|29424.2|29429.2|29414.2|11
1616367300000|2021-03-21 22:55:00|29434.2|29419.2|29441.7|29426.7|29441.7|29426.7|29434.2|29419.2|15
1616367600000|2021-03-21 23:00:00|29444.2|29429.2|29459.2|29444.2|29464.2|29449.2|29441.7|29426.7|26
1616367900000|2021-03-21 23:05:00|29456.7|29441.7|29449.2|29434.2|29459.2|29444.2|29449.2|29434.2|12
1616368200000|2021-03-21 23:10:00|29454.2|29439.2|29459.2|29444.2|29459.2|29444.2|29439.2|29424.2|28
1616368500000|2021-03-21 23:15:00|29464.2|29449.2|29454.2|29439.2|29464.2|29449.2|29454.2|29439.2|25
1616368800000|2021-03-21 23:20:00|29459.2|29444.2|29469.2|29454.2|29479.2|29464.2|29459.2|29444.2|58
1616369100000|2021-03-21 23:25:00|29471.7|29456.7|29464.2|29449.2|29471.7|29456.7|29464.2|29449.2|15
1616369400000|2021-03-21 23:30:00|29466.7|29451.7|29407.7|29400.7|29469.2|29454.2|29390.2|29383.2|21358
1616369700000|2021-03-21 23:35:00|29405.2|29398.2|29397.7|29390.7|29405.2|29398.2|29367.7|29360.7|190
1616370000000|2021-03-21 23:40:00|29395.2|29388.2|29425.2|29418.2|29435.2|29428.2|29392.7|29385.7|200
1616370300000|2021-03-21 23:45:00|29422.7|29415.7|29365.2|29358.2|29432.7|29425.7|29360.2|29353.2|378
1616370600000|2021-03-21 23:50:00|29360.2|29353.2|29300.2|29293.2|29365.2|29358.2|29290.2|29283.2|386
1616370900000|2021-03-21 23:55:00|29297.7|29290.7|29342.7|29335.7|29357.7|29350.7|29290.2|29283.2|246
1616371200000|2021-03-22 00:00:00|29350.2|29343.2|29340.2|29333.2|29390.2|29383.2|29300.2|29293.2|2179
1616371500000|2021-03-22 00:05:00|29337.7|29330.7|29340.2|29333.2|29360.2|29353.2|29297.7|29290.7|1067
1616371800000|2021-03-22 00:10:00|29335.2|29328.2|29360.2|29353.2|29375.2|29368.2|29327.7|29320.7|1171
1616372100000|2021-03-22 00:15:00|29357.7|29350.7|29320.2|29313.2|29360.2|29353.2|29310.2|29303.2|1147
1616372400000|2021-03-22 00:20:00|29317.7|29310.7|29270.2|29263.2|29317.7|29310.7|29265.2|29258.2|1018
1616372700000|2021-03-22 00:25:00|29265.2|29258.2|29255.2|29248.2|29270.2|29263.2|29220.2|29213.2|828
1616373000000|2021-03-22 00:30:00|29252.7|29245.7|29205.2|29198.2|29252.7|29245.7|29195.2|29188.2|946
1616373300000|2021-03-22 00:35:00|29202.7|29195.7|29230.2|29223.2|29235.2|29228.2|29180.2|29173.2|739
1616373600000|2021-03-22 00:40:00|29227.7|29220.7|29190.2|29183.2|29240.2|29233.2|29175.2|29168.2|764
1616373900000|2021-03-22 00:45:00|29187.7|29180.7|29195.2|29188.2|29205.2|29198.2|29162.7|29155.7|559
1616374200000|2021-03-22 00:50:00|29200.2|29193.2|29252.7|29245.7|29260.2|29253.2|29190.2|29183.2|498
1616374500000|2021-03-22 00:55:00|29250.2|29243.2|29215.2|29208.2|29255.2|29248.2|29205.2|29198.2|408
1616374800000|2021-03-22 01:00:00|29210.2|29203.2|29219.2|29212.2|29224.2|29217.2|29180.2|29173.2|848
1616375100000|2021-03-22 01:05:00|29216.7|29209.7|29214.2|29207.2|29241.7|29234.7|29209.2|29202.2|443
1616375400000|2021-03-22 01:10:00|29219.2|29212.2|29154.2|29147.2|29219.2|29212.2|29134.2|29127.2|691
1616375700000|2021-03-22 01:15:00|29156.7|29149.7|29139.2|29132.2|29164.2|29157.2|29129.2|29122.2|598
1616376000000|2021-03-22 01:20:00|29141.7|29134.7|29124.2|29117.2|29154.2|29147.2|29114.2|29107.2|513
1616376300000|2021-03-22 01:25:00|29126.7|29119.7|29126.7|29119.7|29154.2|29147.2|29114.2|29107.2|599
1616376600000|2021-03-22 01:30:00|29124.2|29117.2|29116.7|29109.7|29154.2|29147.2|29104.2|29097.2|888
1616376900000|2021-03-22 01:35:00|29119.2|29112.2|29174.2|29167.2|29174.2|29167.2|29119.2|29112.2|718
1616377200000|2021-03-22 01:40:00|29171.7|29164.7|29181.7|29174.7|29184.2|29177.2|29154.2|29147.2|483
1616377500000|2021-03-22 01:45:00|29184.2|29177.2|29234.2|29227.2|29239.2|29232.2|29184.2|29177.2|825
1616377800000|2021-03-22 01:50:00|29236.7|29229.7|29254.2|29247.2|29264.2|29257.2|29214.2|29207.2|602
1616378100000|2021-03-22 01:55:00|29249.2|29242.2|29294.2|29287.2|29294.2|29287.2|29249.2|29242.2|851
1616378400000|2021-03-22 02:00:00|29299.2|29292.2|29261.7|29254.7|29304.2|29297.2|29254.2|29247.2|565
1616378700000|2021-03-22 02:05:00|29264.2|29257.2|29249.2|29242.2|29264.2|29257.2|29239.2|29232.2|404
1616379000000|2021-03-22 02:10:00|29254.2|29247.2|29269.2|29262.2|29269.2|29262.2|29239.2|29232.2|402
1616379300000|2021-03-22 02:15:00|29274.2|29267.2|29274.2|29267.2|29289.2|29282.2|29259.2|29252.2|226
1616379600000|2021-03-22 02:20:00|29276.7|29269.7|29274.2|29267.2|29289.2|29282.2|29274.2|29267.2|260
1616379900000|2021-03-22 02:25:00|29276.7|29269.7|29259.2|29252.2|29279.2|29272.2|29249.2|29242.2|276
1616380200000|2021-03-22 02:30:00|29261.7|29254.7|29234.2|29227.2|29284.2|29277.2|29224.2|29217.2|508
1616380500000|2021-03-22 02:35:00|29239.2|29232.2|29184.2|29177.2|29244.2|29237.2|29174.2|29167.2|293
1616380800000|2021-03-22 02:40:00|29189.2|29182.2|29141.7|29134.7|29191.7|29184.7|29134.2|29127.2|282
1616381100000|2021-03-22 02:45:00|29144.2|29137.2|29149.2|29142.2|29159.2|29152.2|29119.2|29112.2|256
1616381400000|2021-03-22 02:50:00|29151.7|29144.7|29191.7|29184.7|29199.2|29192.2|29144.2|29137.2|272
1616381700000|2021-03-22 02:55:00|29189.2|29182.2|29216.7|29209.7|29224.2|29217.2|29181.7|29174.7|204
1616382000000|2021-03-22 03:00:00|29214.2|29207.2|29199.2|29192.2|29219.2|29212.2|29194.2|29187.2|208
1616382300000|2021-03-22 03:05:00|29194.2|29187.2|29224.2|29217.2|29229.2|29222.2|29174.2|29167.2|251
1616382600000|2021-03-22 03:10:00|29229.2|29222.2|29226.7|29219.7|29229.2|29222.2|29214.2|29207.2|145
1616382900000|2021-03-22 03:15:00|29229.2|29222.2|29219.2|29212.2|29231.7|29224.7|29214.2|29207.2|166
1616383200000|2021-03-22 03:20:00|29221.7|29214.7|29204.2|29197.2|29224.2|29217.2|29181.7|29174.7|150
1616383500000|2021-03-22 03:25:00|29206.7|29199.7|29229.2|29222.2|29239.2|29232.2|29206.7|29199.7|201
1616383800000|2021-03-22 03:30:00|29234.2|29227.2|29219.2|29212.2|29289.2|29282.2|29216.7|29209.7|850
1616384100000|2021-03-22 03:35:00|29221.7|29214.7|29211.7|29204.7|29229.2|29222.2|29201.7|29194.7|320
1616384400000|2021-03-22 03:40:00|29209.2|29202.2|29209.2|29202.2|29234.2|29227.2|29204.2|29197.2|150
1616384700000|2021-03-22 03:45:00|29211.7|29204.7|29201.7|29194.7|29214.2|29207.2|29189.2|29182.2|241
1616385000000|2021-03-22 03:50:00|29199.2|29192.2|29184.2|29177.2|29214.2|29207.2|29179.2|29172.2|350
1616385300000|2021-03-22 03:55:00|29181.7|29174.7|29174.2|29167.2|29199.2|29192.2|29174.2|29167.2|180
1616385600000|2021-03-22 04:00:00|29176.7|29169.7|29179.2|29172.2|29194.2|29187.2|29176.7|29169.7|262
1616385900000|2021-03-22 04:05:00|29176.7|29169.7|29184.2|29177.2|29189.2|29182.2|29164.2|29157.2|276
1616386200000|2021-03-22 04:10:00|29186.7|29179.7|29234.2|29227.2|29239.2|29232.2|29186.7|29179.7|287
1616386500000|2021-03-22 04:15:00|29236.7|29229.7|29256.7|29249.7|29259.2|29252.2|29236.7|29229.7|387
1616386800000|2021-03-22 04:20:00|29259.2|29252.2|29334.2|29327.2|29349.2|29342.2|29256.7|29249.7|1134
1616387100000|2021-03-22 04:25:00|29331.7|29324.7|29329.2|29322.2|29361.7|29354.7|29324.2|29317.2|494
1616387400000|2021-03-22 04:30:00|29324.2|29317.2|29321.7|29314.7|29349.2|29342.2|29321.7|29314.7|271
1616387700000|2021-03-22 04:35:00|29324.2|29317.2|29319.2|29312.2|29339.2|29332.2|29309.2|29302.2|271
1616388000000|2021-03-22 04:40:00|29314.2|29307.2|29286.7|29279.7|29314.2|29307.2|29279.2|29272.2|313
1616388300000|2021-03-22 04:45:00|29289.2|29282.2|29286.7|29279.7|29294.2|29287.2|29279.2|29272.2|226
1616388600000|2021-03-22 04:50:00|29289.2|29282.2|29284.2|29277.2|29289.2|29282.2|29264.2|29257.2|331
1616388900000|2021-03-22 04:55:00|29279.2|29272.2|29239.2|29232.2|29281.7|29274.7|29234.2|29227.2|294
1616389200000|2021-03-22 05:00:00|29241.7|29234.7|29254.2|29247.2|29254.2|29247.2|29231.7|29224.7|462
1616389500000|2021-03-22 05:05:00|29251.7|29244.7|29239.2|29232.2|29264.2|29257.2|29239.2|29232.2|279
1616389800000|2021-03-22 05:10:00|29241.7|29234.7|29204.2|29197.2|29241.7|29234.7|29199.2|29192.2|636
1616390100000|2021-03-22 05:15:00|29209.2|29202.2|29199.2|29192.2|29219.2|29212.2|29194.2|29187.2|263
1616390400000|2021-03-22 05:20:00|29204.2|29197.2|29189.2|29182.2|29209.2|29202.2|29179.2|29172.2|421
1616390700000|2021-03-22 05:25:00|29186.7|29179.7|29184.2|29177.2|29234.2|29227.2|29184.2|29177.2|430
1616391000000|2021-03-22 05:30:00|29179.2|29172.2|29229.2|29222.2|29234.2|29227.2|29156.7|29149.7|552
1616391300000|2021-03-22 05:35:00|29231.7|29224.7|29234.2|29227.2|29239.2|29232.2|29219.2|29212.2|297
1616391600000|2021-03-22 05:40:00|29236.7|29229.7|29199.2|29192.2|29244.2|29237.2|29199.2|29192.2|437
1616391900000|2021-03-22 05:45:00|29204.2|29197.2|29199.2|29192.2|29219.2|29212.2|29194.2|29187.2|461
1616392200000|2021-03-22 05:50:00|29196.7|29189.7|29194.2|29187.2|29214.2|29207.2|29189.2|29182.2|639
1616392500000|2021-03-22 05:55:00|29196.7|29189.7|29189.2|29182.2|29201.7|29194.7|29164.2|29157.2|3252
1616392800000|2021-03-22 06:00:00|29194.2|29187.2|29176.7|29169.7|29194.2|29187.2|29159.2|29152.2|2501
1616393100000|2021-03-22 06:05:00|29179.2|29172.2|29159.2|29152.2|29199.2|29192.2|29159.2|29152.2|1164
1616393400000|2021-03-22 06:10:00|29161.7|29154.7|29121.7|29114.7|29161.7|29154.7|29096.7|29089.7|1206
1616393700000|2021-03-22 06:15:00|29119.2|29112.2|29134.2|29127.2|29159.2|29152.2|29116.7|29109.7|339
1616394000000|2021-03-22 06:20:00|29136.7|29129.7|29144.2|29137.2|29154.2|29147.2|29136.7|29129.7|305
1616394300000|2021-03-22 06:25:00|29141.7|29134.7|29149.2|29142.2|29151.7|29144.7|29136.7|29129.7|64
1616394600000|2021-03-22 06:30:00|29151.7|29144.7|29149.2|29142.2|29154.2|29147.2|29139.2|29132.2|269
1616394900000|2021-03-22 06:35:00|29141.7|29134.7|29161.7|29154.7|29164.2|29157.2|29141.7|29134.7|196
1616395200000|2021-03-22 06:40:00|29159.2|29152.2|29164.2|29157.2|29169.2|29162.2|29159.2|29152.2|107
1616395500000|2021-03-22 06:45:00|29166.7|29159.7|29154.2|29147.2|29169.2|29162.2|29151.7|29144.7|49
1616395800000|2021-03-22 06:50:00|29156.7|29149.7|29164.2|29157.2|29166.7|29159.7|29156.7|29149.7|5
1616396100000|2021-03-22 06:55:00|29166.7|29159.7|29149.2|29142.2|29169.2|29162.2|29149.2|29142.2|44
1616396400000|2021-03-22 07:00:00|29154.2|29147.2|29084.2|29077.2|29154.2|29147.2|29079.2|29072.2|263
1616396700000|2021-03-22 07:05:00|29081.7|29074.7|29096.7|29089.7|29099.2|29092.2|29079.2|29072.2|214
1616397000000|2021-03-22 07:10:00|29094.2|29087.2|29089.2|29082.2|29109.2|29102.2|29086.7|29079.7|79
1616397300000|2021-03-22 07:15:00|29084.2|29077.2|29104.2|29097.2|29106.7|29099.7|29069.2|29062.2|71
1616397600000|2021-03-22 07:20:00|29101.7|29094.7|29119.2|29112.2|29129.2|29122.2|29101.7|29094.7|75
1616397900000|2021-03-22 07:25:00|29114.2|29107.2|29099.2|29092.2|29129.2|29122.2|29096.7|29089.7|162
1616398200000|2021-03-22 07:30:00|29101.7|29094.7|29036.7|29029.7|29104.2|29097.2|29014.2|29007.2|722
1616398500000|2021-03-22 07:35:00|29039.2|29032.2|28994.2|28987.2|29049.2|29042.2|28974.2|28967.2|489
1616398800000|2021-03-22 07:40:00|28991.7|28984.7|28974.2|28967.2|29024.2|29017.2|28974.2|28967.2|124
1616399100000|2021-03-22 07:45:00|28971.7|28964.7|28956.7|28949.7|28991.7|28984.7|28939.2|28932.2|122
1616399400000|2021-03-22 07:50:00|28954.2|28947.2|28929.2|28922.2|28959.2|28952.2|28914.2|28907.2|361
1616399700000|2021-03-22 07:55:00|28926.7|28919.7|28954.2|28947.2|28959.2|28952.2|28926.7|28919.7|197
1616400000000|2021-03-22 08:00:00|28959.2|28952.2|28926.7|28919.7|28964.2|28957.2|28914.2|28907.2|404
1616400300000|2021-03-22 08:05:00|28924.2|28917.2|28926.7|28919.7|28954.2|28947.2|28916.7|28909.7|330
1616400600000|2021-03-22 08:10:00|28924.2|28917.2|28959.2|28952.2|28976.7|28969.7|28919.2|28912.2|318
1616400900000|2021-03-22 08:15:00|28956.7|28949.7|28994.2|28987.2|29004.2|28997.2|28944.2|28937.2|199
1616401200000|2021-03-22 08:20:00|28999.2|28992.2|29014.2|29007.2|29019.2|29012.2|28994.2|28987.2|159
1616401500000|2021-03-22 08:25:00|29019.2|29012.2|29024.2|29017.2|29039.2|29032.2|28989.2|28982.2|303
1616401800000|2021-03-22 08:30:00|29026.7|29019.7|29029.2|29022.2|29039.2|29032.2|29006.7|28999.7|166
1616402100000|2021-03-22 08:35:00|29026.7|29019.7|29039.2|29032.2|29039.2|29032.2|29014.2|29007.2|190
1616402400000|2021-03-22 08:40:00|29036.7|29029.7|29046.7|29039.7|29061.7|29054.7|29019.2|29012.2|124
1616402700000|2021-03-22 08:45:00|29049.2|29042.2|29009.2|29002.2|29059.2|29052.2|29004.2|28997.2|98
1616403000000|2021-03-22 08:50:00|29006.7|28999.7|29009.2|29002.2|29019.2|29012.2|28989.2|28982.2|168
1616403300000|2021-03-22 08:55:00|29006.7|28999.7|29004.2|28997.2|29019.2|29012.2|28994.2|28987.2|218
1616403600000|2021-03-22 09:00:00|29001.7|28994.7|28989.2|28982.2|29021.7|29014.7|28986.7|28979.7|148
1616403900000|2021-03-22 09:05:00|28991.7|28984.7|28994.2|28987.2|29001.7|28994.7|28981.7|28974.7|76
1616404200000|2021-03-22 09:10:00|28989.2|28982.2|28969.2|28962.2|29004.2|28997.2|28964.2|28957.2|99
1616404500000|2021-03-22 09:15:00|28966.7|28959.7|28979.2|28972.2|28994.2|28987.2|28966.7|28959.7|71
1616404800000|2021-03-22 09:20:00|28981.7|28974.7|29004.2|28997.2|29009.2|29002.2|28966.7|28959.7|77
1616405100000|2021-03-22 09:25:00|29006.7|28999.7|29039.2|29032.2|29039.2|29032.2|29004.2|28997.2|1385
1616405400000|2021-03-22 09:30:00|29036.7|29029.7|29034.2|29027.2|29044.2|29037.2|29024.2|29017.2|159
1616405700000|2021-03-22 09:35:00|29031.7|29024.7|29029.2|29022.2|29039.2|29032.2|29024.2|29017.2|83
1616406000000|2021-03-22 09:40:00|29031.7|29024.7|29039.2|29032.2|29039.2|29032.2|29024.2|29017.2|69
1616406300000|2021-03-22 09:45:00|29044.2|29037.2|29036.7|29029.7|29044.2|29037.2|29034.2|29027.2|98
1616406600000|2021-03-22 09:50:00|29039.2|29032.2|29024.2|29017.2|29044.2|29037.2|29019.2|29012.2|72
1616406900000|2021-03-22 09:55:00|29021.7|29014.7|29034.2|29027.2|29034.2|29027.2|29021.7|29014.7|69
1616407200000|2021-03-22 10:00:00|29036.7|29029.7|29039.2|29032.2|29039.2|29032.2|29031.7|29024.7|114
1616407500000|2021-03-22 10:05:00|29044.2|29037.2|29044.2|29037.2|29054.2|29047.2|29039.2|29032.2|120
1616407800000|2021-03-22 10:10:00|29046.7|29039.7|29054.2|29047.2|29059.2|29052.2|29044.2|29037.2|98
1616408100000|2021-03-22 10:15:00|29056.7|29049.7|29069.2|29062.2|29074.2|29067.2|29056.7|29049.7|99
1616408400000|2021-03-22 10:20:00|29071.7|29064.7|29054.2|29047.2|29074.2|29067.2|29049.2|29042.2|58
1616408700000|2021-03-22 10:25:00|29051.7|29044.7|29059.2|29052.2|29064.2|29057.2|29049.2|29042.2|25
1616409000000|2021-03-22 10:30:00|29056.7|29049.7|29064.2|29057.2|29064.2|29057.2|29054.2|29047.2|20
1616409300000|2021-03-22 10:35:00|29061.7|29054.7|29069.2|29062.2|29069.2|29062.2|29059.2|29052.2|36
1616409600000|2021-03-22 10:40:00|29071.7|29064.7|29076.7|29069.7|29076.7|29069.7|29064.2|29057.2|42
1616409900000|2021-03-22 10:45:00|29079.2|29072.2|29079.2|29072.2|29089.2|29082.2|29069.2|29062.2|124
1616410200000|2021-03-22 10:50:00|29081.7|29074.7|29079.2|29072.2|29084.2|29077.2|29074.2|29067.2|32
1616410500000|2021-03-22 10:55:00|29084.2|29077.2|29084.2|29077.2|29094.2|29087.2|29081.7|29074.7|74
1616410800000|2021-03-22 11:00:00|29081.7|29074.7|29109.2|29102.2|29109.2|29102.2|29076.7|29069.7|106
1616411100000|2021-03-22 11:05:00|29106.7|29099.7|29104.2|29097.2|29114.2|29107.2|29099.2|29092.2|62
1616411400000|2021-03-22 11:10:00|29106.7|29099.7|29114.2|29107.2|29119.2|29112.2|29099.2|29092.2|97
1616411700000|2021-03-22 11:15:00|29116.7|29109.7|29124.2|29117.2|29129.2|29122.2|29114.2|29107.2|118
1616412000000|2021-03-22 11:20:00|29121.7|29114.7|29129.2|29122.2|29134.2|29127.2|29121.7|29114.7|153
1616412300000|2021-03-22 11:25:00|29126.7|29119.7|29129.2|29122.2|29129.2|29122.2|29114.2|29107.2|98
1616412600000|2021-03-22 11:30:00|29126.7|29119.7|29124.2|29117.2|29129.2|29122.2|29119.2|29112.2|93
1616412900000|2021-03-22 11:35:00|29129.2|29122.2|29139.2|29132.2|29144.2|29137.2|29129.2|29122.2|98
1616413200000|2021-03-22 11:40:00|29141.7|29134.7|29121.7|29114.7|29144.2|29137.2|29119.2|29112.2|183
1616413500000|2021-03-22 11:45:00|29124.2|29117.2|29134.2|29127.2|29139.2|29132.2|29119.2|29112.2|128
1616413800000|2021-03-22 11:50:00|29139.2|29132.2|29149.2|29142.2|29149.2|29142.2|29139.2|29132.2|75
1616414100000|2021-03-22 11:55:00|29151.7|29144.7|29144.2|29137.2|29154.2|29147.2|29144.2|29137.2|54
1616414400000|2021-03-22 12:00:00|29146.7|29139.7|29129.2|29122.2|29149.2|29142.2|29121.7|29114.7|407
1616414700000|2021-03-22 12:05:00|29126.7|29119.7|29114.2|29107.2|29129.2|29122.2|29111.7|29104.7|86
1616415000000|2021-03-22 12:10:00|29111.7|29104.7|29119.2|29112.2|29124.2|29117.2|29104.2|29097.2|134
1616415300000|2021-03-22 12:15:00|29114.2|29107.2|29119.2|29112.2|29129.2|29122.2|29114.2|29107.2|68
1616415600000|2021-03-22 12:20:00|29121.7|29114.7|29129.2|29122.2|29129.2|29122.2|29119.2|29112.2|81
1616415900000|2021-03-22 12:25:00|29126.7|29119.7|29121.7|29114.7|29129.2|29122.2|29116.7|29109.7|44
1616416200000|2021-03-22 12:30:00|29124.2|29117.2|29129.2|29122.2|29129.2|29122.2|29119.2|29112.2|23
1616416500000|2021-03-22 12:35:00|29126.7|29119.7|29104.2|29097.2|29129.2|29122.2|29104.2|29097.2|80
1616416800000|2021-03-22 12:40:00|29101.7|29094.7|29106.7|29099.7|29109.2|29102.2|29099.2|29092.2|66
1616417100000|2021-03-22 12:45:00|29104.2|29097.2|29104.2|29097.2|29109.2|29102.2|29101.7|29094.7|16
1616417400000|2021-03-22 12:50:00|29106.7|29099.7|29114.2|29107.2|29119.2|29112.2|29104.2|29097.2|61
1616417700000|2021-03-22 12:55:00|29116.7|29109.7|29124.2|29117.2|29131.7|29124.7|29116.7|29109.7|119
1616418000000|2021-03-22 13:00:00|29121.7|29114.7|29124.2|29117.2|29129.2|29122.2|29119.2|29112.2|36
1616418300000|2021-03-22 13:05:00|29119.2|29112.2|29124.2|29117.2|29129.2|29122.2|29119.2|29112.2|71
1616418600000|2021-03-22 13:10:00|29129.2|29122.2|29126.7|29119.7|29134.2|29127.2|29124.2|29117.2|44
1616418900000|2021-03-22 13:15:00|29124.2|29117.2|29129.2|29122.2|29134.2|29127.2|29124.2|29117.2|40
1616419200000|2021-03-22 13:20:00|29131.7|29124.7|29121.7|29114.7|29131.7|29124.7|29111.7|29104.7|97
1616419500000|2021-03-22 13:25:00|29124.2|29117.2|29114.2|29107.2|29129.2|29122.2|29114.2|29107.2|62
1616419800000|2021-03-22 13:30:00|29119.2|29112.2|29101.7|29094.7|29129.2|29122.2|29099.2|29092.2|286
1616420100000|2021-03-22 13:35:00|29104.2|29097.2|29124.2|29117.2|29129.2|29122.2|29099.2|29092.2|324
1616420400000|2021-03-22 13:40:00|29129.2|29122.2|29119.2|29112.2|29129.2|29122.2|29101.7|29094.7|171
1616420700000|2021-03-22 13:45:00|29124.2|29117.2|29159.2|29152.2|29161.7|29154.7|29121.7|29114.7|218
1616421000000|2021-03-22 13:50:00|29161.7|29154.7|29229.2|29222.2|29234.2|29227.2|29161.7|29154.7|826
1616421300000|2021-03-22 13:55:00|29231.7|29224.7|29199.2|29192.2|29234.2|29227.2|29199.2|29192.2|580
1616421600000|2021-03-22 14:00:00|29204.2|29197.2|29184.2|29177.2|29226.7|29219.7|29169.2|29162.2|362
1616421900000|2021-03-22 14:05:00|29186.7|29179.7|29189.2|29182.2|29199.2|29192.2|29169.2|29162.2|350
1616422200000|2021-03-22 14:10:00|29191.7|29184.7|29199.2|29192.2|29199.2|29192.2|29174.2|29167.2|210
1616422500000|2021-03-22 14:15:00|29201.7|29194.7|29234.2|29227.2|29244.2|29237.2|29184.2|29177.2|297
1616422800000|2021-03-22 14:20:00|29236.7|29229.7|29234.2|29227.2|29239.2|29232.2|29224.2|29217.2|170
1616423100000|2021-03-22 14:25:00|29229.2|29222.2|29234.2|29227.2|29241.7|29234.7|29219.2|29212.2|237
1616423400000|2021-03-22 14:30:00|29236.7|29229.7|29244.2|29237.2|29254.2|29247.2|29229.2|29222.2|242
1616423700000|2021-03-22 14:35:00|29249.2|29242.2|29234.2|29227.2|29249.2|29242.2|29229.2|29222.2|136
1616424000000|2021-03-22 14:40:00|29239.2|29232.2|29254.2|29247.2|29259.2|29252.2|29219.2|29212.2|165
1616424300000|2021-03-22 14:45:00|29256.7|29249.7|29264.2|29257.2|29274.2|29267.2|29254.2|29247.2|352
1616424600000|2021-03-22 14:50:00|29266.7|29259.7|29259.2|29252.2|29274.2|29267.2|29254.2|29247.2|106
1616424900000|2021-03-22 14:55:00|29256.7|29249.7|29239.2|29232.2|29259.2|29252.2|29234.2|29227.2|166
1616425200000|2021-03-22 15:00:00|29234.2|29227.2|29249.2|29242.2|29264.2|29257.2|29234.2|29227.2|146
1616425500000|2021-03-22 15:05:00|29246.7|29239.7|29274.2|29267.2|29274.2|29267.2|29244.2|29237.2|168
1616425800000|2021-03-22 15:10:00|29271.7|29264.7|29239.2|29232.2|29274.2|29267.2|29234.2|29227.2|224
1616426100000|2021-03-22 15:15:00|29236.7|29229.7|29244.2|29237.2|29249.2|29242.2|29229.2|29222.2|207
1616426400000|2021-03-22 15:20:00|29246.7|29239.7|29261.7|29254.7|29269.2|29262.2|29244.2|29237.2|153
1616426700000|2021-03-22 15:25:00|29259.2|29252.2|29244.2|29237.2|29261.7|29254.7|29239.2|29232.2|83
1616427000000|2021-03-22 15:30:00|29249.2|29242.2|29271.7|29264.7|29274.2|29267.2|29246.7|29239.7|113
1616427300000|2021-03-22 15:35:00|29269.2|29262.2|29269.2|29262.2|29274.2|29267.2|29264.2|29257.2|94
1616427600000|2021-03-22 15:40:00|29264.2|29257.2|29289.2|29282.2|29294.2|29287.2|29264.2|29257.2|231
1616427900000|2021-03-22 15:45:00|29286.7|29279.7|29269.2|29262.2|29289.2|29282.2|29259.2|29252.2|181
1616428200000|2021-03-22 15:50:00|29271.7|29264.7|29274.2|29267.2|29274.2|29267.2|29259.2|29252.2|51
1616428500000|2021-03-22 15:55:00|29269.2|29262.2|29269.2|29262.2|29279.2|29272.2|29266.7|29259.7|134
1616428800000|2021-03-22 16:00:00|29271.7|29264.7|29259.2|29252.2|29279.2|29272.2|29254.2|29247.2|135
1616429100000|2021-03-22 16:05:00|29256.7|29249.7|29259.2|29252.2|29259.2|29252.2|29249.2|29242.2|129
1616429400000|2021-03-22 16:10:00|29256.7|29249.7|29264.2|29257.2|29264.2|29257.2|29254.2|29247.2|64
1616429700000|2021-03-22 16:15:00|29266.7|29259.7|29264.2|29257.2|29269.2|29262.2|29261.7|29254.7|197
1616430000000|2021-03-22 16:20:00|29269.2|29262.2|29274.2|29267.2|29279.2|29272.2|29264.2|29257.2|224
1616430300000|2021-03-22 16:25:00|29276.7|29269.7|29299.2|29292.2|29299.2|29292.2|29274.2|29267.2|152
1616430600000|2021-03-22 16:30:00|29301.7|29294.7|29299.2|29292.2|29304.2|29297.2|29291.7|29284.7|237
1616430900000|2021-03-22 16:35:00|29301.7|29294.7|29319.2|29312.2|29319.2|29312.2|29299.2|29292.2|405
1616431200000|2021-03-22 16:40:00|29316.7|29309.7|29329.2|29322.2|29329.2|29322.2|29309.2|29302.2|75
1616431500000|2021-03-22 16:45:00|29331.7|29324.7|29324.2|29317.2|29334.2|29327.2|29324.2|29317.2|106
1616431800000|2021-03-22 16:50:00|29326.7|29319.7|29329.2|29322.2|29329.2|29322.2|29324.2|29317.2|40
1616432100000|2021-03-22 16:55:00|29326.7|29319.7|29349.2|29342.2|29349.2|29342.2|29324.2|29317.2|322
1616432400000|2021-03-22 17:00:00|29354.2|29347.2|29359.2|29352.2|29361.7|29354.7|29349.2|29342.2|233
1616432700000|2021-03-22 17:05:00|29361.7|29354.7|29354.2|29347.2|29369.2|29362.2|29354.2|29347.2|178
1616433000000|2021-03-22 17:10:00|29359.2|29352.2|29379.2|29372.2|29379.2|29372.2|29354.2|29347.2|170
1616433300000|2021-03-22 17:15:00|29384.2|29377.2|29364.2|29357.2|29384.2|29377.2|29354.2|29347.2|173
1616433600000|2021-03-22 17:20:00|29366.7|29359.7|29374.2|29367.2|29379.2|29372.2|29364.2|29357.2|73
1616433900000|2021-03-22 17:25:00|29371.7|29364.7|29374.2|29367.2|29374.2|29367.2|29359.2|29352.2|46
1616434200000|2021-03-22 17:30:00|29376.7|29369.7|29404.2|29397.2|29404.2|29397.2|29374.2|29367.2|125
1616434500000|2021-03-22 17:35:00|29401.7|29394.7|29391.7|29384.7|29404.2|29397.2|29389.2|29382.2|48
1616434800000|2021-03-22 17:40:00|29394.2|29387.2|29386.7|29379.7|29399.2|29392.2|29384.2|29377.2|115
1616435100000|2021-03-22 17:45:00|29389.2|29382.2|29394.2|29387.2|29396.7|29389.7|29384.2|29377.2|41
1616435400000|2021-03-22 17:50:00|29399.2|29392.2|29394.2|29387.2|29399.2|29392.2|29389.2|29382.2|112
1616435700000|2021-03-22 17:55:00|29389.2|29382.2|29394.2|29387.2|29394.2|29387.2|29389.2|29382.2|36
1616436000000|2021-03-22 18:00:00|29391.7|29384.7|29384.2|29377.2|29399.2|29392.2|29384.2|29377.2|45
1616436300000|2021-03-22 18:05:00|29389.2|29382.2|29394.2|29387.2|29399.2|29392.2|29384.2|29377.2|63
1616436600000|2021-03-22 18:10:00|29399.2|29392.2|29384.2|29377.2|29399.2|29392.2|29384.2|29377.2|119
1616436900000|2021-03-22 18:15:00|29389.2|29382.2|29384.2|29377.2|29389.2|29382.2|29384.2|29377.2|41
1616437200000|2021-03-22 18:20:00|29381.7|29374.7|29384.2|29377.2|29389.2|29382.2|29379.2|29372.2|56
1616437500000|2021-03-22 18:25:00|29381.7|29374.7|29389.2|29382.2|29394.2|29387.2|29381.7|29374.7|38
1616437800000|2021-03-22 18:30:00|29391.7|29384.7|29401.7|29394.7|29409.2|29402.2|29389.2|29382.2|83
1616438100000|2021-03-22 18:35:00|29399.2|29392.2|29404.2|29397.2|29409.2|29402.2|29394.2|29387.2|74
1616438400000|2021-03-22 18:40:00|29401.7|29394.7|29389.2|29382.2|29404.2|29397.2|29389.2|29382.2|105
1616438700000|2021-03-22 18:45:00|29386.7|29379.7|29389.2|29382.2|29389.2|29382.2|29384.2|29377.2|124
1616439000000|2021-03-22 18:50:00|29386.7|29379.7|29386.7|29379.7|29394.2|29387.2|29381.7|29374.7|91
1616439300000|2021-03-22 18:55:00|29384.2|29377.2|29384.2|29377.2|29389.2|29382.2|29384.2|29377.2|28
1616439600000|2021-03-22 19:00:00|29381.7|29374.7|29389.2|29382.2|29389.2|29382.2|29381.7|29374.7|327
1616439900000|2021-03-22 19:05:00|29386.7|29379.7|29384.2|29377.2|29389.2|29382.2|29379.2|29372.2|164
1616440200000|2021-03-22 19:10:00|29381.7|29374.7|29369.2|29362.2|29384.2|29377.2|29369.2|29362.2|92
1616440500000|2021-03-22 19:15:00|29374.2|29367.2|29344.2|29337.2|29374.2|29367.2|29344.2|29337.2|185
1616440800000|2021-03-22 19:20:00|29341.7|29334.7|29324.2|29317.2|29344.2|29337.2|29324.2|29317.2|324
1616441100000|2021-03-22 19:25:00|29319.2|29312.2|29314.2|29307.2|29321.7|29314.7|29309.2|29302.2|286
1616441400000|2021-03-22 19:30:00|29319.2|29312.2|29299.2|29292.2|29319.2|29312.2|29291.7|29284.7|221
1616441700000|2021-03-22 19:35:00|29296.7|29289.7|29294.2|29287.2|29299.2|29292.2|29289.2|29282.2|187
1616442000000|2021-03-22 19:40:00|29289.2|29282.2|29279.2|29272.2|29294.2|29287.2|29269.2|29262.2|257
1616442300000|2021-03-22 19:45:00|29276.7|29269.7|29264.2|29257.2|29279.2|29272.2|29264.2|29257.2|233
1616442600000|2021-03-22 19:50:00|29261.7|29254.7|29279.2|29272.2|29279.2|29272.2|29259.2|29252.2|248
1616442900000|2021-03-22 19:55:00|29276.7|29269.7|29294.2|29287.2|29304.2|29297.2|29264.2|29257.2|257
1616443200000|2021-03-22 20:00:00|29296.7|29289.7|29284.2|29277.2|29309.2|29302.2|29284.2|29277.2|129
1616443500000|2021-03-22 20:05:00|29281.7|29274.7|29279.2|29272.2|29284.2|29277.2|29274.2|29267.2|26
1616443800000|2021-03-22 20:10:00|29281.7|29274.7|29293.2|29278.2|29294.2|29287.2|29279.2|29272.2|42
1616444100000|2021-03-22 20:15:00|29295.7|29280.7|29298.2|29283.2|29300.7|29285.7|29295.7|29280.7|47
1616444400000|2021-03-22 20:20:00|29293.2|29278.2|29305.7|29290.7|29305.7|29290.7|29288.2|29273.2|21
1616444700000|2021-03-22 20:25:00|29303.2|29288.2|29293.2|29278.2|29303.2|29288.2|29293.2|29278.2|48
1616445000000|2021-03-22 20:30:00|29290.7|29275.7|29290.7|29275.7|29290.7|29275.7|29288.2|29273.2|13
1616445300000|2021-03-22 20:35:00|29293.2|29278.2|29293.2|29278.2|29293.2|29278.2|29293.2|29278.2|12
1616445600000|2021-03-22 20:40:00|29295.7|29280.7|29300.7|29285.7|29300.7|29285.7|29293.2|29278.2|2
1616445900000|2021-03-22 20:45:00|29298.2|29283.2|29278.2|29263.2|29298.2|29283.2|29275.7|29260.7|60
1616446200000|2021-03-22 20:50:00|29280.7|29265.7|29278.2|29263.2|29280.7|29265.7|29275.7|29260.7|26
1616446500000|2021-03-22 20:55:00|29273.2|29258.2|29281.1|29251.1|29281.5|29265.7|29260.7|29245.7|73
1616446800000|2021-03-22 21:00:00|29280.9|29250.9|29280.1|29250.1|29282.7|29252.7|29278.9|29248.9|0
1616447100000|2021-03-22 21:05:00|29279.4|29249.4|29277|29247|29279.4|29249.4|29275.9|29245.9|0
1616447400000|2021-03-22 21:10:00|29277.2|29247.2|29279.1|29249.1|29279.9|29249.9|29277|29247|0
1616447700000|2021-03-22 21:15:00|29278.6|29248.6|29280.3|29250.3|29280.3|29250.3|29278.6|29248.6|0
1616448000000|2021-03-22 21:20:00|29280.2|29250.2|29280.6|29250.6|29281.1|29251.1|29279.8|29249.8|0
1616448300000|2021-03-22 21:25:00|29280.7|29250.7|29281.8|29251.8|29281.8|29251.8|29279.6|29249.6|0
1616448600000|2021-03-22 21:30:00|29282.1|29252.1|29281|29251|29282.1|29252.1|29280.6|29250.6|0
1616448900000|2021-03-22 21:35:00|29280.6|29250.6|29280.8|29250.8|29281.2|29251.2|29280.6|29250.6|0
1616449200000|2021-03-22 21:40:00|29280.6|29250.6|29278.7|29248.7|29280.6|29250.6|29278.1|29248.1|0
1616449500000|2021-03-22 21:45:00|29279.4|29249.4|29279.3|29249.3|29279.4|29249.4|29278.4|29248.4|0
1616449800000|2021-03-22 21:50:00|29279.5|29249.5|29279.7|29249.7|29280.3|29250.3|29278.5|29248.5|0
1616450100000|2021-03-22 21:55:00|29279.9|29249.9|29279.6|29249.6|29281.4|29251.4|29277.5|29247.5|0
1616450400000|2021-03-22 22:00:00|29279.7|29249.7|29283.2|29268.2|29288.5|29268.2|29260.7|29245.7|22
1616450700000|2021-03-22 22:05:00|29280.7|29265.7|29280.7|29265.7|29280.7|29265.7|29275.7|29260.7|3
1616451000000|2021-03-22 22:10:00|29278.2|29263.2|29265.7|29250.7|29278.2|29263.2|29263.2|29248.2|11
1616451300000|2021-03-22 22:15:00|29268.2|29253.2|29270.7|29255.7|29275.7|29260.7|29268.2|29253.2|8
1616451600000|2021-03-22 22:20:00|29273.2|29258.2|29270.7|29255.7|29275.7|29260.7|29268.2|29253.2|6
1616451900000|2021-03-22 22:25:00|29273.2|29258.2|29265.7|29250.7|29273.2|29258.2|29265.7|29250.7|1
1616452200000|2021-03-22 22:30:00|29268.2|29253.2|29265.7|29250.7|29275.7|29260.7|29265.7|29250.7|1
1616452500000|2021-03-22 22:35:00|29263.2|29248.2|29258.2|29243.2|29263.2|29248.2|29258.2|29243.2|2
1616452800000|2021-03-22 22:40:00|29260.7|29245.7|29258.2|29243.2|29260.7|29245.7|29258.2|29243.2|1
1616453100000|2021-03-22 22:45:00|29260.7|29245.7|29258.2|29243.2|29260.7|29245.7|29258.2|29243.2|0
1616453400000|2021-03-22 22:50:00|29260.7|29245.7|29263.2|29248.2|29263.2|29248.2|29255.7|29240.7|2
1616453700000|2021-03-22 22:55:00|29265.7|29250.7|29255.7|29240.7|29265.7|29250.7|29255.7|29240.7|5
1616454000000|2021-03-22 23:00:00|29245.7|29230.7|29283.2|29268.2|29288.2|29273.2|29245.7|29230.7|50
1616454300000|2021-03-22 23:05:00|29288.2|29273.2|29258.2|29243.2|29293.2|29278.2|29258.2|29243.2|66
1616454600000|2021-03-22 23:10:00|29255.7|29240.7|29248.2|29233.2|29258.2|29243.2|29248.2|29233.2|15
1616454900000|2021-03-22 23:15:00|29253.2|29238.2|29255.7|29240.7|29258.2|29243.2|29248.2|29233.2|31
1616455200000|2021-03-22 23:20:00|29250.7|29235.7|29248.2|29233.2|29255.7|29240.7|29248.2|29233.2|18
1616455500000|2021-03-22 23:25:00|29243.2|29228.2|29228.2|29213.2|29245.7|29230.7|29228.2|29213.2|63
1616455800000|2021-03-22 23:30:00|29230.7|29215.7|29264.2|29257.2|29284.2|29277.2|29229.2|29215.7|16505
1616456100000|2021-03-22 23:35:00|29269.2|29262.2|29279.2|29272.2|29284.2|29277.2|29269.2|29262.2|149
1616456400000|2021-03-22 23:40:00|29281.7|29274.7|29299.2|29292.2|29299.2|29292.2|29259.2|29252.2|356
1616456700000|2021-03-22 23:45:00|29306.7|29299.7|29349.2|29342.2|29389.2|29382.2|29306.7|29299.7|524
1616457000000|2021-03-22 23:50:00|29354.2|29347.2|29346.7|29339.7|29356.7|29349.7|29321.7|29314.7|125
1616457300000|2021-03-22 23:55:00|29349.2|29342.2|29384.2|29377.2|29399.2|29392.2|29346.7|29339.7|250
1616457600000|2021-03-23 00:00:00|29389.2|29382.2|29371.7|29364.7|29426.7|29419.7|29346.7|29339.7|847
1616457900000|2021-03-23 00:05:00|29374.2|29367.2|29396.7|29389.7|29414.2|29407.2|29364.2|29357.2|569
1616458200000|2021-03-23 00:10:00|29399.2|29392.2|29469.2|29462.2|29499.2|29492.2|29394.2|29387.2|704
1616458500000|2021-03-23 00:15:00|29466.7|29459.7|29491.7|29484.7|29504.2|29497.2|29464.2|29457.2|1032
1616458800000|2021-03-23 00:20:00|29489.2|29482.2|29436.7|29429.7|29494.2|29487.2|29429.2|29422.2|551
1616459100000|2021-03-23 00:25:00|29439.2|29432.2|29437.8|29430.8|29441.7|29434.7|29420.3|29413.3|288
1616459400000|2021-03-23 00:30:00|29440.3|29433.3|29430.3|29423.3|29460.3|29453.3|29420.3|29413.3|265
1616459700000|2021-03-23 00:35:00|29427.8|29420.8|29400.3|29393.3|29435.3|29428.3|29400.3|29393.3|253
1616460000000|2021-03-23 00:40:00|29405.3|29398.3|29400.3|29393.3|29425.3|29418.3|29395.3|29388.3|361
1616460300000|2021-03-23 00:45:00|29402.8|29395.8|29285.3|29278.3|29405.3|29398.3|29280.3|29273.3|725
1616460600000|2021-03-23 00:50:00|29287.8|29280.8|29285.3|29278.3|29305.3|29298.3|29252.8|29245.8|695
1616460900000|2021-03-23 00:55:00|29287.8|29280.8|29300.3|29293.3|29305.3|29298.3|29270.3|29263.3|260
1616461200000|2021-03-23 01:00:00|29295.3|29288.3|29325.3|29318.3|29342.8|29335.8|29280.3|29273.3|448
1616461500000|2021-03-23 01:05:00|29330.3|29323.3|29370.3|29363.3|29380.3|29373.3|29330.3|29323.3|315
1616461800000|2021-03-23 01:10:00|29372.8|29365.8|29360.3|29353.3|29392.8|29385.8|29345.3|29338.3|330
1616462100000|2021-03-23 01:15:00|29357.8|29350.8|29360.3|29353.3|29380.3|29373.3|29350.3|29343.3|312
1616462400000|2021-03-23 01:20:00|29362.8|29355.8|29357.8|29350.8|29387.8|29380.8|29350.3|29343.3|413
1616462700000|2021-03-23 01:25:00|29360.3|29353.3|29407.8|29400.8|29420.3|29413.3|29350.3|29343.3|448
1616463000000|2021-03-23 01:30:00|29410.3|29403.3|29325.3|29318.3|29420.3|29413.3|29325.3|29318.3|461
1616463300000|2021-03-23 01:35:00|29320.3|29313.3|29340.3|29333.3|29365.3|29358.3|29320.3|29313.3|329
1616463600000|2021-03-23 01:40:00|29342.8|29335.8|29360.3|29353.3|29365.3|29358.3|29325.3|29318.3|320
1616463900000|2021-03-23 01:45:00|29357.8|29350.8|29345.3|29338.3|29365.3|29358.3|29337.8|29330.8|252
1616464200000|2021-03-23 01:50:00|29342.8|29335.8|29357.8|29350.8|29360.3|29353.3|29320.3|29313.3|333
1616464500000|2021-03-23 01:55:00|29355.3|29348.3|29355.3|29348.3|29370.3|29363.3|29340.3|29333.3|286
1616464800000|2021-03-23 02:00:00|29360.3|29353.3|29340.3|29333.3|29365.3|29358.3|29330.3|29323.3|318
1616465100000|2021-03-23 02:05:00|29337.8|29330.8|29327.8|29320.8|29345.3|29338.3|29312.8|29305.8|223
1616465400000|2021-03-23 02:10:00|29325.3|29318.3|29330.3|29323.3|29355.3|29348.3|29325.3|29318.3|235
1616465700000|2021-03-23 02:15:00|29325.3|29318.3|29305.3|29298.3|29340.3|29333.3|29290.3|29283.3|404
1616466000000|2021-03-23 02:20:00|29302.8|29295.8|29280.3|29273.3|29305.3|29298.3|29280.3|29273.3|242
1616466300000|2021-03-23 02:25:00|29275.3|29268.3|29247.8|29240.8|29282.8|29275.8|29225.3|29218.3|691
1616466600000|2021-03-23 02:30:00|29250.3|29243.3|29170.3|29163.3|29250.3|29243.3|29170.3|29163.3|493
1616466900000|2021-03-23 02:35:00|29167.8|29160.8|29207.8|29200.8|29210.3|29203.3|29165.3|29158.3|315
1616467200000|2021-03-23 02:40:00|29205.3|29198.3|29190.3|29183.3|29205.3|29198.3|29185.3|29178.3|162
1616467500000|2021-03-23 02:45:00|29192.8|29185.8|29210.3|29203.3|29212.8|29205.8|29190.3|29183.3|117
1616467800000|2021-03-23 02:50:00|29207.8|29200.8|29215.3|29208.3|29220.3|29213.3|29195.3|29188.3|152
1616468100000|2021-03-23 02:55:00|29210.3|29203.3|29205.3|29198.3|29225.3|29218.3|29205.3|29198.3|177
1616468400000|2021-03-23 03:00:00|29200.3|29193.3|29195.3|29188.3|29205.3|29198.3|29190.3|29183.3|140
1616468700000|2021-03-23 03:05:00|29192.8|29185.8|29185.3|29178.3|29200.3|29193.3|29175.3|29168.3|129
1616469000000|2021-03-23 03:10:00|29180.3|29173.3|29165.3|29158.3|29185.3|29178.3|29165.3|29158.3|110
1616469300000|2021-03-23 03:15:00|29162.8|29155.8|29170.3|29163.3|29175.3|29168.3|29150.3|29143.3|255
1616469600000|2021-03-23 03:20:00|29172.8|29165.8|29185.3|29178.3|29185.3|29178.3|29165.3|29158.3|136
1616469900000|2021-03-23 03:25:00|29182.8|29175.8|29205.3|29198.3|29212.8|29205.8|29180.3|29173.3|213
1616470200000|2021-03-23 03:30:00|29202.8|29195.8|29130.3|29123.3|29205.3|29198.3|29125.3|29118.3|479
1616470500000|2021-03-23 03:35:00|29127.8|29120.8|29182.8|29175.8|29185.3|29178.3|29115.3|29108.3|345
1616470800000|2021-03-23 03:40:00|29180.3|29173.3|29135.3|29128.3|29185.3|29178.3|29135.3|29128.3|365
1616471100000|2021-03-23 03:45:00|29137.8|29130.8|29130.3|29123.3|29165.3|29158.3|29125.3|29118.3|250
1616471400000|2021-03-23 03:50:00|29132.8|29125.8|29127.8|29120.8|29140.3|29133.3|29085.3|29078.3|455
1616471700000|2021-03-23 03:55:00|29130.3|29123.3|29145.3|29138.3|29152.8|29145.8|29120.3|29113.3|222
1616472000000|2021-03-23 04:00:00|29140.3|29133.3|29150.3|29143.3|29165.3|29158.3|29140.3|29133.3|163
1616472300000|2021-03-23 04:05:00|29155.3|29148.3|29165.3|29158.3|29180.3|29173.3|29150.3|29143.3|303
1616472600000|2021-03-23 04:10:00|29167.8|29160.8|29170.3|29163.3|29170.3|29163.3|29140.3|29133.3|183
1616472900000|2021-03-23 04:15:00|29167.8|29160.8|29165.3|29158.3|29180.3|29173.3|29140.3|29133.3|179
1616473200000|2021-03-23 04:20:00|29162.8|29155.8|29150.3|29143.3|29175.3|29168.3|29150.3|29143.3|104
1616473500000|2021-03-23 04:25:00|29152.8|29145.8|29155.3|29148.3|29180.3|29173.3|29150.3|29143.3|112
1616473800000|2021-03-23 04:30:00|29152.8|29145.8|29135.3|29128.3|29155.3|29148.3|29125.3|29118.3|413
1616474100000|2021-03-23 04:35:00|29132.8|29125.8|29135.3|29128.3|29140.3|29133.3|29125.3|29118.3|118
1616474400000|2021-03-23 04:40:00|29132.8|29125.8|29135.3|29128.3|29145.3|29138.3|29115.3|29108.3|177
1616474700000|2021-03-23 04:45:00|29132.8|29125.8|29075.3|29068.3|29132.8|29125.8|29065.3|29058.3|349
1616475000000|2021-03-23 04:50:00|29080.3|29073.3|29065.3|29058.3|29080.3|29073.3|29035.3|29028.3|403
1616475300000|2021-03-23 04:55:00|29070.3|29063.3|29042.8|29035.8|29070.3|29063.3|29035.3|29028.3|291
1616475600000|2021-03-23 05:00:00|29040.3|29033.3|29037.8|29030.8|29050.3|29043.3|29012.8|29005.8|544
1616475900000|2021-03-23 05:05:00|29035.3|29028.3|29065.3|29058.3|29070.3|29063.3|29022.8|29015.8|510
1616476200000|2021-03-23 05:10:00|29067.8|29060.8|29077.8|29070.8|29090.3|29083.3|29060.3|29053.3|411
1616476500000|2021-03-23 05:15:00|29075.3|29068.3|29112.8|29105.8|29120.3|29113.3|29075.3|29068.3|460
1616476800000|2021-03-23 05:20:00|29110.3|29103.3|29097.8|29090.8|29125.3|29118.3|29090.3|29083.3|694
1616477100000|2021-03-23 05:25:00|29100.3|29093.3|29065.3|29058.3|29110.3|29103.3|29057.8|29050.8|547
1616477400000|2021-03-23 05:30:00|29060.3|29053.3|29070.3|29063.3|29085.3|29078.3|29050.3|29043.3|460
1616477700000|2021-03-23 05:35:00|29072.8|29065.8|29057.8|29050.8|29080.3|29073.3|29052.8|29045.8|189
1616478000000|2021-03-23 05:40:00|29055.3|29048.3|29060.3|29053.3|29077.8|29070.8|29050.3|29043.3|337
1616478300000|2021-03-23 05:45:00|29055.3|29048.3|29060.3|29053.3|29070.3|29063.3|29045.3|29038.3|243
1616478600000|2021-03-23 05:50:00|29062.8|29055.8|29050.3|29043.3|29070.3|29063.3|29040.3|29033.3|538
1616478900000|2021-03-23 05:55:00|29045.3|29038.3|29030.3|29023.3|29060.3|29053.3|29030.3|29023.3|2256
1616479200000|2021-03-23 06:00:00|29015.3|29008.3|28980.3|28973.3|29015.3|29008.3|28970.3|28963.3|2941
1616479500000|2021-03-23 06:05:00|28982.8|28975.8|28960.3|28953.3|28990.3|28983.3|28952.8|28945.8|996
1616479800000|2021-03-23 06:10:00|28957.8|28950.8|28985.3|28978.3|28990.3|28983.3|28945.3|28938.3|704
1616480100000|2021-03-23 06:15:00|28990.3|28983.3|29000.3|28993.3|29005.3|28998.3|28985.3|28978.3|333
1616480400000|2021-03-23 06:20:00|28995.3|28988.3|29007.8|29000.8|29017.8|29010.8|28995.3|28988.3|408
1616480700000|2021-03-23 06:25:00|29010.3|29003.3|29015.3|29008.3|29020.3|29013.3|29010.3|29003.3|35
1616481000000|2021-03-23 06:30:00|29017.8|29010.8|29020.3|29013.3|29025.3|29018.3|29010.3|29003.3|44
1616481300000|2021-03-23 06:35:00|29017.8|29010.8|29020.3|29013.3|29027.8|29020.8|29017.8|29010.8|76
1616481600000|2021-03-23 06:40:00|29017.8|29010.8|29015.3|29008.3|29017.8|29010.8|29007.8|29000.8|26
1616481900000|2021-03-23 06:45:00|29010.3|29003.3|29000.3|28993.3|29010.3|29003.3|29000.3|28993.3|29
1616482200000|2021-03-23 06:50:00|28995.3|28988.3|29007.8|29000.8|29015.3|29008.3|28995.3|28988.3|40
1616482500000|2021-03-23 06:55:00|29010.3|29003.3|29020.3|29013.3|29020.3|29013.3|29005.3|28998.3|58
1616482800000|2021-03-23 07:00:00|29017.8|29010.8|29040.3|29033.3|29040.3|29033.3|29015.3|29008.3|196
1616483100000|2021-03-23 07:05:00|29035.3|29028.3|29030.3|29023.3|29045.3|29038.3|29025.3|29018.3|43
1616483400000|2021-03-23 07:10:00|29027.8|29020.8|29037.8|29030.8|29040.3|29033.3|29017.8|29010.8|42
1616483700000|2021-03-23 07:15:00|29040.3|29033.3|29030.3|29023.3|29040.3|29033.3|29020.3|29013.3|58
1616484000000|2021-03-23 07:20:00|29025.3|29018.3|29025.3|29018.3|29027.8|29020.8|29020.3|29013.3|23
1616484300000|2021-03-23 07:25:00|29020.3|29013.3|29015.3|29008.3|29025.3|29018.3|29010.3|29003.3|67
1616484600000|2021-03-23 07:30:00|29012.8|29005.8|29060.3|29053.3|29062.8|29055.8|29007.8|29000.8|232
1616484900000|2021-03-23 07:35:00|29057.8|29050.8|29065.3|29058.3|29070.3|29063.3|29045.3|29038.3|126
1616485200000|2021-03-23 07:40:00|29062.8|29055.8|29067.8|29060.8|29085.3|29078.3|29050.3|29043.3|168
1616485500000|2021-03-23 07:45:00|29070.3|29063.3|29055.3|29048.3|29070.3|29063.3|29045.3|29038.3|120
1616485800000|2021-03-23 07:50:00|29052.8|29045.8|29010.3|29003.3|29052.8|29045.8|29007.8|29000.8|124
1616486100000|2021-03-23 07:55:00|29015.3|29008.3|29040.3|29033.3|29042.8|29035.8|29015.3|29008.3|84
1616486400000|2021-03-23 08:00:00|29037.8|29030.8|29010.3|29003.3|29040.3|29033.3|28990.3|28983.3|250
1616486700000|2021-03-23 08:05:00|29007.8|29000.8|28960.3|28953.3|29007.8|29000.8|28935.3|28928.3|364
1616487000000|2021-03-23 08:10:00|28955.3|28948.3|28995.3|28988.3|29000.3|28993.3|28955.3|28948.3|432
1616487300000|2021-03-23 08:15:00|28997.8|28990.8|28980.3|28973.3|29000.3|28993.3|28955.3|28948.3|237
1616487600000|2021-03-23 08:20:00|28977.8|28970.8|29020.3|29013.3|29025.3|29018.3|28975.3|28968.3|182
1616487900000|2021-03-23 08:25:00|29017.8|29010.8|29030.3|29023.3|29035.3|29028.3|29002.8|28995.8|129
1616488200000|2021-03-23 08:30:00|29027.8|29020.8|29000.3|28993.3|29035.3|29028.3|28990.3|28983.3|293
1616488500000|2021-03-23 08:35:00|29002.8|28995.8|29025.3|29018.3|29030.3|29023.3|29002.8|28995.8|118
1616488800000|2021-03-23 08:40:00|29030.3|29023.3|29032.8|29025.8|29045.3|29038.3|29025.3|29018.3|138
1616489100000|2021-03-23 08:45:00|29030.3|29023.3|29025.3|29018.3|29035.3|29028.3|29005.3|28998.3|80
1616489400000|2021-03-23 08:50:00|29030.3|29023.3|29040.3|29033.3|29045.3|29038.3|29030.3|29023.3|124
1616489700000|2021-03-23 08:55:00|29045.3|29038.3|29055.3|29048.3|29060.3|29053.3|29037.8|29030.8|83
1616490000000|2021-03-23 09:00:00|29057.8|29050.8|29060.3|29053.3|29065.3|29058.3|29050.3|29043.3|101
1616490300000|2021-03-23 09:05:00|29065.3|29058.3|29045.3|29038.3|29065.3|29058.3|29042.8|29035.8|75
1616490600000|2021-03-23 09:10:00|29047.8|29040.8|29045.3|29038.3|29050.3|29043.3|29040.3|29033.3|100
1616490900000|2021-03-23 09:15:00|29047.8|29040.8|29010.3|29003.3|29050.3|29043.3|29000.3|28993.3|283
1616491200000|2021-03-23 09:20:00|29007.8|29000.8|28995.3|28988.3|29010.3|29003.3|28995.3|28988.3|88
1616491500000|2021-03-23 09:25:00|28997.8|28990.8|28970.3|28963.3|29005.3|28998.3|28965.3|28958.3|182
1616491800000|2021-03-23 09:30:00|28967.8|28960.8|28960.3|28953.3|28972.8|28965.8|28955.3|28948.3|180
1616492100000|2021-03-23 09:35:00|28957.8|28950.8|28960.3|28953.3|28985.3|28978.3|28957.8|28950.8|124
1616492400000|2021-03-23 09:40:00|28957.8|28950.8|28990.3|28983.3|28997.8|28990.8|28957.8|28950.8|67
1616492700000|2021-03-23 09:45:00|28987.8|28980.8|28990.3|28983.3|29015.3|29008.3|28987.8|28980.8|68
1616493000000|2021-03-23 09:50:00|28992.8|28985.8|28985.3|28978.3|29005.3|28998.3|28980.3|28973.3|27
1616493300000|2021-03-23 09:55:00|28987.8|28980.8|28965.3|28958.3|29002.8|28995.8|28965.3|28958.3|47
1616493600000|2021-03-23 10:00:00|28970.3|28963.3|28920.3|28913.3|28970.3|28963.3|28920.3|28913.3|199
1616493900000|2021-03-23 10:05:00|28915.3|28908.3|28940.3|28933.3|28940.3|28933.3|28892.8|28885.8|337
1616494200000|2021-03-23 10:10:00|28942.8|28935.8|28927.8|28920.8|28947.8|28940.8|28927.8|28920.8|68
1616494500000|2021-03-23 10:15:00|28925.3|28918.3|28915.3|28908.3|28935.3|28928.3|28915.3|28908.3|84
1616494800000|2021-03-23 10:20:00|28910.3|28903.3|28890.3|28883.3|28925.3|28918.3|28890.3|28883.3|90
1616495100000|2021-03-23 10:25:00|28882.8|28875.8|28900.3|28893.3|28902.8|28895.8|28855.3|28848.3|436
1616495400000|2021-03-23 10:30:00|28895.3|28888.3|28882.8|28875.8|28905.3|28898.3|28875.3|28868.3|160
1616495700000|2021-03-23 10:35:00|28885.3|28878.3|28905.3|28898.3|28915.3|28908.3|28865.3|28858.3|208
1616496000000|2021-03-23 10:40:00|28900.3|28893.3|28910.3|28903.3|28912.8|28905.8|28895.3|28888.3|99
1616496300000|2021-03-23 10:45:00|28907.8|28900.8|28932.8|28925.8|28932.8|28925.8|28905.3|28898.3|75
1616496600000|2021-03-23 10:50:00|28935.3|28928.3|28915.3|28908.3|28935.3|28928.3|28910.3|28903.3|87
1616496900000|2021-03-23 10:55:00|28912.8|28905.8|28927.8|28920.8|28932.8|28925.8|28905.3|28898.3|129
1616497200000|2021-03-23 11:00:00|28930.3|28923.3|28920.3|28913.3|28940.3|28933.3|28917.8|28910.8|88
1616497500000|2021-03-23 11:05:00|28917.8|28910.8|28902.8|28895.8|28935.3|28928.3|28900.3|28893.3|106
1616497800000|2021-03-23 11:10:00|28900.3|28893.3|28907.8|28900.8|28910.3|28903.3|28900.3|28893.3|80
1616498100000|2021-03-23 11:15:00|28910.3|28903.3|28937.8|28930.8|28945.3|28938.3|28910.3|28903.3|191
1616498400000|2021-03-23 11:20:00|28940.3|28933.3|28960.3|28953.3|28967.8|28960.8|28940.3|28933.3|92
1616498700000|2021-03-23 11:25:00|28957.8|28950.8|28952.8|28945.8|28960.3|28953.3|28945.3|28938.3|89
1616499000000|2021-03-23 11:30:00|28955.3|28948.3|28960.3|28953.3|28970.3|28963.3|28952.8|28945.8|121
1616499300000|2021-03-23 11:35:00|28962.8|28955.8|28972.8|28965.8|28975.3|28968.3|28955.3|28948.3|107
1616499600000|2021-03-23 11:40:00|28970.3|28963.3|28965.3|28958.3|28980.3|28973.3|28965.3|28958.3|69
1616499900000|2021-03-23 11:45:00|28970.3|28963.3|28965.3|28958.3|28977.8|28970.8|28960.3|28953.3|224
1616500200000|2021-03-23 11:50:00|28967.8|28960.8|28950.3|28943.3|28970.3|28963.3|28947.8|28940.8|79
1616500500000|2021-03-23 11:55:00|28947.8|28940.8|28940.3|28933.3|28955.3|28948.3|28935.3|28928.3|65
1616500800000|2021-03-23 12:00:00|28942.8|28935.8|28945.3|28938.3|28957.8|28950.8|28940.3|28933.3|87
1616501100000|2021-03-23 12:05:00|28947.8|28940.8|28955.3|28948.3|28970.3|28963.3|28947.8|28940.8|67
1616501400000|2021-03-23 12:10:00|28957.8|28950.8|28970.3|28963.3|28970.3|28963.3|28957.8|28950.8|60
1616501700000|2021-03-23 12:15:00|28972.8|28965.8|28995.3|28988.3|29000.3|28993.3|28970.3|28963.3|219
1616502000000|2021-03-23 12:20:00|28992.8|28985.8|29005.3|28998.3|29010.3|29003.3|28985.3|28978.3|148
1616502300000|2021-03-23 12:25:00|29007.8|29000.8|28982.8|28975.8|29007.8|29000.8|28982.8|28975.8|104
1616502600000|2021-03-23 12:30:00|28985.3|28978.3|28995.3|28988.3|28995.3|28988.3|28975.3|28968.3|74
1616502900000|2021-03-23 12:35:00|28992.8|28985.8|28985.3|28978.3|29000.3|28993.3|28982.8|28975.8|89
1616503200000|2021-03-23 12:40:00|28987.8|28980.8|29005.3|28998.3|29005.3|28998.3|28985.3|28978.3|47
1616503500000|2021-03-23 12:45:00|29002.8|28995.8|29002.8|28995.8|29015.3|29008.3|28995.3|28988.3|100
1616503800000|2021-03-23 12:50:00|29000.3|28993.3|29012.8|29005.8|29015.3|29008.3|29000.3|28993.3|76
1616504100000|2021-03-23 12:55:00|29010.3|29003.3|29010.3|29003.3|29030.3|29023.3|29010.3|29003.3|78
1616504400000|2021-03-23 13:00:00|29012.8|29005.8|29017.8|29010.8|29025.3|29018.3|29010.3|29003.3|324
1616504700000|2021-03-23 13:05:00|29015.3|29008.3|29005.3|28998.3|29022.8|29015.8|29005.3|28998.3|76
1616505000000|2021-03-23 13:10:00|29002.8|28995.8|28992.8|28985.8|29005.3|28998.3|28985.3|28978.3|83
1616505300000|2021-03-23 13:15:00|28990.3|28983.3|29002.8|28995.8|29010.3|29003.3|28990.3|28983.3|64
1616505600000|2021-03-23 13:20:00|29000.3|28993.3|29010.3|29003.3|29010.3|29003.3|28992.8|28985.8|111
1616505900000|2021-03-23 13:25:00|29015.3|29008.3|29015.3|29008.3|29015.3|29008.3|29002.8|28995.8|78
1616506200000|2021-03-23 13:30:00|29010.3|29003.3|29005.3|28998.3|29015.3|29008.3|28990.3|28983.3|247
1616506500000|2021-03-23 13:35:00|29002.8|28995.8|29025.3|29018.3|29027.8|29020.8|28995.3|28988.3|127
1616506800000|2021-03-23 13:40:00|29022.8|29015.8|29030.3|29023.3|29040.3|29033.3|29015.3|29008.3|107
1616507100000|2021-03-23 13:45:00|29035.3|29028.3|29020.3|29013.3|29040.3|29033.3|29015.3|29008.3|139
1616507400000|2021-03-23 13:50:00|29017.8|29010.8|29015.3|29008.3|29030.3|29023.3|29010.3|29003.3|161
1616507700000|2021-03-23 13:55:00|29017.8|29010.8|29035.3|29028.3|29035.3|29028.3|29010.3|29003.3|64
1616508000000|2021-03-23 14:00:00|29030.3|29023.3|29040.3|29033.3|29062.8|29055.8|29030.3|29023.3|147
1616508300000|2021-03-23 14:05:00|29035.3|29028.3|29050.3|29043.3|29055.3|29048.3|29030.3|29023.3|132
1616508600000|2021-03-23 14:10:00|29047.8|29040.8|29045.3|29038.3|29065.3|29058.3|29035.3|29028.3|81
1616508900000|2021-03-23 14:15:00|29047.8|29040.8|29065.3|29058.3|29070.3|29063.3|29045.3|29038.3|77
1616509200000|2021-03-23 14:20:00|29062.8|29055.8|29070.3|29063.3|29070.3|29063.3|29055.3|29048.3|136
1616509500000|2021-03-23 14:25:00|29072.8|29065.8|29050.3|29043.3|29075.3|29068.3|29050.3|29043.3|92
1616509800000|2021-03-23 14:30:00|29052.8|29045.8|29005.3|28998.3|29057.8|29050.8|29005.3|28998.3|284
1616510100000|2021-03-23 14:35:00|29002.8|28995.8|28980.3|28973.3|29005.3|28998.3|28965.3|28958.3|390
1616510400000|2021-03-23 14:40:00|28977.8|28970.8|28975.3|28968.3|28980.3|28973.3|28960.3|28953.3|194
1616510700000|2021-03-23 14:45:00|28972.8|28965.8|29000.3|28993.3|29005.3|28998.3|28970.3|28963.3|142
1616511000000|2021-03-23 14:50:00|28995.3|28988.3|29035.3|29028.3|29035.3|29028.3|28990.3|28983.3|275
1616511300000|2021-03-23 14:55:00|29037.8|29030.8|29045.3|29038.3|29050.3|29043.3|29035.3|29028.3|232
1616511600000|2021-03-23 15:00:00|29047.8|29040.8|29040.3|29033.3|29060.3|29053.3|29040.3|29033.3|114
1616511900000|2021-03-23 15:05:00|29042.8|29035.8|29075.3|29068.3|29077.8|29070.8|29042.8|29035.8|192
1616512200000|2021-03-23 15:10:00|29072.8|29065.8|29100.3|29093.3|29110.3|29103.3|29070.3|29063.3|214
1616512500000|2021-03-23 15:15:00|29102.8|29095.8|29100.3|29093.3|29110.3|29103.3|29085.3|29078.3|216
1616512800000|2021-03-23 15:20:00|29102.8|29095.8|29095.3|29088.3|29105.3|29098.3|29080.3|29073.3|185
1616513100000|2021-03-23 15:25:00|29097.8|29090.8|29105.3|29098.3|29105.3|29098.3|29090.3|29083.3|69
1616513400000|2021-03-23 15:30:00|29107.8|29100.8|29090.3|29083.3|29110.3|29103.3|29080.3|29073.3|190
1616513700000|2021-03-23 15:35:00|29092.8|29085.8|29065.3|29058.3|29095.3|29088.3|29060.3|29053.3|161
1616514000000|2021-03-23 15:40:00|29062.8|29055.8|29060.3|29053.3|29065.3|29058.3|29045.3|29038.3|134
1616514300000|2021-03-23 15:45:00|29057.8|29050.8|29060.3|29053.3|29070.3|29063.3|29055.3|29048.3|160
1616514600000|2021-03-23 15:50:00|29065.3|29058.3|29045.3|29038.3|29065.3|29058.3|29040.3|29033.3|89
1616514900000|2021-03-23 15:55:00|29040.3|29033.3|29065.3|29058.3|29065.3|29058.3|29037.8|29030.8|94
1616515200000|2021-03-23 16:00:00|29067.8|29060.8|29070.3|29063.3|29090.3|29083.3|29060.3|29053.3|152
1616515500000|2021-03-23 16:05:00|29075.3|29068.3|29080.3|29073.3|29080.3|29073.3|29030.3|29023.3|789
1616515800000|2021-03-23 16:10:00|29082.8|29075.8|29077.8|29070.8|29085.3|29078.3|29065.3|29058.3|101
1616516100000|2021-03-23 16:15:00|29080.3|29073.3|29085.3|29078.3|29087.8|29080.8|29070.3|29063.3|74
1616516400000|2021-03-23 16:20:00|29087.8|29080.8|29090.3|29083.3|29092.8|29085.8|29070.3|29063.3|81
1616516700000|2021-03-23 16:25:00|29087.8|29080.8|29080.3|29073.3|29095.3|29088.3|29072.8|29065.8|97
1616517000000|2021-03-23 16:30:00|29077.8|29070.8|29050.3|29043.3|29085.3|29078.3|29050.3|29043.3|167
1616517300000|2021-03-23 16:35:00|29047.8|29040.8|29080.3|29073.3|29080.3|29073.3|29047.8|29040.8|88
1616517600000|2021-03-23 16:40:00|29077.8|29070.8|29070.3|29063.3|29080.3|29073.3|29055.3|29048.3|61
1616517900000|2021-03-23 16:45:00|29072.8|29065.8|29062.8|29055.8|29075.3|29068.3|29062.8|29055.8|28
1616518200000|2021-03-23 16:50:00|29065.3|29058.3|29080.3|29073.3|29087.8|29080.8|29060.3|29053.3|51
1616518500000|2021-03-23 16:55:00|29085.3|29078.3|29090.3|29083.3|29095.3|29088.3|29085.3|29078.3|31
1616518800000|2021-03-23 17:00:00|29092.8|29085.8|29095.3|29088.3|29100.3|29093.3|29090.3|29083.3|86
1616519100000|2021-03-23 17:05:00|29092.8|29085.8|29092.8|29085.8|29110.3|29103.3|29090.3|29083.3|76
1616519400000|2021-03-23 17:10:00|29095.3|29088.3|29097.8|29090.8|29105.3|29098.3|29090.3|29083.3|54
1616519700000|2021-03-23 17:15:00|29100.3|29093.3|29100.3|29093.3|29105.3|29098.3|29092.8|29085.8|125
1616520000000|2021-03-23 17:20:00|29095.3|29088.3|29097.8|29090.8|29100.3|29093.3|29090.3|29083.3|38
1616520300000|2021-03-23 17:25:00|29100.3|29093.3|29095.3|29088.3|29100.3|29093.3|29085.3|29078.3|99
1616520600000|2021-03-23 17:30:00|29092.8|29085.8|29070.3|29063.3|29092.8|29085.8|29070.3|29063.3|48
1616520900000|2021-03-23 17:35:00|29067.8|29060.8|29052.8|29045.8|29075.3|29068.3|29052.8|29045.8|112
1616521200000|2021-03-23 17:40:00|29050.3|29043.3|29030.3|29023.3|29055.3|29048.3|29030.3|29023.3|88
1616521500000|2021-03-23 17:45:00|29027.8|29020.8|29035.3|29028.3|29040.3|29033.3|29025.3|29018.3|107
1616521800000|2021-03-23 17:50:00|29032.8|29025.8|29035.3|29028.3|29037.8|29030.8|29025.3|29018.3|80
1616522100000|2021-03-23 17:55:00|29032.8|29025.8|29022.8|29015.8|29035.3|29028.3|29010.3|29003.3|104
1616522400000|2021-03-23 18:00:00|29025.3|29018.3|29025.3|29018.3|29032.8|29025.8|29012.8|29005.8|59
1616522700000|2021-03-23 18:05:00|29022.8|29015.8|29030.3|29023.3|29030.3|29023.3|29010.3|29003.3|42
1616523000000|2021-03-23 18:10:00|29027.8|29020.8|29030.3|29023.3|29037.8|29030.8|29022.8|29015.8|44
1616523300000|2021-03-23 18:15:00|29027.8|29020.8|29015.3|29008.3|29027.8|29020.8|29010.3|29003.3|49
1616523600000|2021-03-23 18:20:00|29017.8|29010.8|29025.3|29018.3|29025.3|29018.3|29012.8|29005.8|46
1616523900000|2021-03-23 18:25:00|29022.8|29015.8|29020.3|29013.3|29025.3|29018.3|29010.3|29003.3|71
1616524200000|2021-03-23 18:30:00|29022.8|29015.8|29015.3|29008.3|29030.3|29023.3|29010.3|29003.3|79
1616524500000|2021-03-23 18:35:00|29017.8|29010.8|28985.3|28978.3|29017.8|29010.8|28980.3|28973.3|241
1616524800000|2021-03-23 18:40:00|28982.8|28975.8|28960.3|28953.3|28985.3|28978.3|28950.3|28943.3|190
1616525100000|2021-03-23 18:45:00|28957.8|28950.8|28970.3|28963.3|28970.3|28963.3|28950.3|28943.3|110
1616525400000|2021-03-23 18:50:00|28967.8|28960.8|28947.8|28940.8|28967.8|28960.8|28945.3|28938.3|91
1616525700000|2021-03-23 18:55:00|28950.3|28943.3|28905.3|28898.3|28950.3|28943.3|28905.3|28898.3|206
1616526000000|2021-03-23 19:00:00|28910.3|28903.3|28925.3|28918.3|28930.3|28923.3|28895.3|28888.3|239
1616526300000|2021-03-23 19:05:00|28927.8|28920.8|28925.3|28918.3|28940.3|28933.3|28920.3|28913.3|156
1616526600000|2021-03-23 19:10:00|28930.3|28923.3|28915.3|28908.3|28930.3|28923.3|28910.3|28903.3|144
1616526900000|2021-03-23 19:15:00|28912.8|28905.8|28905.3|28898.3|28925.3|28918.3|28905.3|28898.3|97
1616527200000|2021-03-23 19:20:00|28900.3|28893.3|28865.3|28858.3|28902.8|28895.8|28865.3|28858.3|298
1616527500000|2021-03-23 19:25:00|28860.3|28853.3|28855.3|28848.3|28880.3|28873.3|28847.8|28840.8|218
1616527800000|2021-03-23 19:30:00|28852.8|28845.8|28832.8|28825.8|28855.3|28848.3|28822.8|28815.8|305
1616528100000|2021-03-23 19:35:00|28830.3|28823.3|28820.3|28813.3|28837.8|28830.8|28800.3|28793.3|400
1616528400000|2021-03-23 19:40:00|28817.8|28810.8|28822.8|28815.8|28835.3|28828.3|28807.8|28800.8|144
1616528700000|2021-03-23 19:45:00|28820.3|28813.3|28845.3|28838.3|28867.8|28860.8|28820.3|28813.3|169
1616529000000|2021-03-23 19:50:00|28847.8|28840.8|28837.8|28830.8|28847.8|28840.8|28810.3|28803.3|297
1616529300000|2021-03-23 19:55:00|28840.3|28833.3|28855.3|28848.3|28870.3|28863.3|28830.3|28823.3|325
1616529600000|2021-03-23 20:00:00|28857.8|28850.8|28857.8|28850.8|28860.3|28853.3|28850.3|28843.3|127
1616529900000|2021-03-23 20:05:00|28860.3|28853.3|28850.3|28843.3|28860.3|28853.3|28850.3|28843.3|69
1616530200000|2021-03-23 20:10:00|28852.8|28845.8|28856.8|28841.8|28865.3|28858.3|28852.8|28841.8|32
1616530500000|2021-03-23 20:15:00|28859.3|28844.3|28846.8|28831.8|28859.3|28844.3|28846.8|28831.8|6
1616530800000|2021-03-23 20:20:00|28844.3|28829.3|28836.8|28821.8|28846.8|28831.8|28834.3|28819.3|31
1616531100000|2021-03-23 20:25:00|28831.8|28816.8|28831.8|28816.8|28831.8|28816.8|28824.3|28809.3|63
1616531400000|2021-03-23 20:30:00|28834.3|28819.3|28839.3|28824.3|28849.3|28834.3|28829.3|28814.3|18
1616531700000|2021-03-23 20:35:00|28841.8|28826.8|28836.8|28821.8|28841.8|28826.8|28836.8|28821.8|4
1616532000000|2021-03-23 20:40:00|28839.3|28824.3|28836.8|28821.8|28839.3|28824.3|28836.8|28821.8|2
1616532300000|2021-03-23 20:45:00|28834.3|28819.3|28814.3|28799.3|28834.3|28819.3|28814.3|28799.3|19
1616532600000|2021-03-23 20:50:00|28816.8|28801.8|28816.8|28801.8|28819.3|28804.3|28816.8|28801.8|10
1616532900000|2021-03-23 20:55:00|28819.3|28804.3|28852|28822|28853.1|28834.3|28819.3|28804.3|57
1616533200000|2021-03-23 21:00:00|28853.5|28823.5|28851.7|28821.7|28853.5|28823.5|28850|28820|0
1616533500000|2021-03-23 21:05:00|28851.9|28821.9|28852.9|28822.9|28853.9|28823.9|28851.9|28821.9|0
1616533800000|2021-03-23 21:10:00|28852.7|28822.7|28851.7|28821.7|28853.5|28823.5|28851.7|28821.7|0
1616534100000|2021-03-23 21:15:00|28852.8|28822.8|28852.5|28822.5|28853.4|28823.4|28852.3|28822.3|0
1616534400000|2021-03-23 21:20:00|28853.2|28823.2|28845.7|28815.7|28853.2|28823.2|28845.3|28815.3|0
1616534700000|2021-03-23 21:25:00|28846.2|28816.2|28851.1|28821.1|28851.8|28821.8|28846.2|28816.2|0
1616535000000|2021-03-23 21:30:00|28851.8|28821.8|28851.4|28821.4|28851.8|28821.8|28850.7|28820.7|0
1616535300000|2021-03-23 21:35:00|28851.9|28821.9|28855.8|28825.8|28855.8|28825.8|28851.5|28821.5|0
1616535600000|2021-03-23 21:40:00|28857.3|28827.3|28856.5|28826.5|28858.1|28828.1|28856.2|28826.2|0
1616535900000|2021-03-23 21:45:00|28856.7|28826.7|28857.5|28827.5|28860.9|28830.9|28856.7|28826.7|0
1616536200000|2021-03-23 21:50:00|28856.6|28826.6|28858.8|28828.8|28860.6|28830.6|28855.6|28825.6|0
1616536500000|2021-03-23 21:55:00|28858.6|28828.6|28858.7|28828.7|28861.5|28831.5|28857.7|28827.7|0
1616536800000|2021-03-23 22:00:00|28864.1|28834.1|28824.3|28809.3|28865.4|28846.8|28821.8|28806.8|17
1616537100000|2021-03-23 22:05:00|28821.8|28806.8|28809.3|28794.3|28821.8|28806.8|28804.3|28789.3|21
1616537400000|2021-03-23 22:10:00|28811.8|28796.8|28826.8|28811.8|28836.8|28821.8|28811.8|28796.8|69
1616537700000|2021-03-23 22:15:00|28824.3|28809.3|28814.3|28799.3|28829.3|28814.3|28811.8|28796.8|32
1616538000000|2021-03-23 22:20:00|28819.3|28804.3|28811.8|28796.8|28821.8|28806.8|28811.8|28796.8|40
1616538300000|2021-03-23 22:25:00|28809.3|28794.3|28804.3|28789.3|28814.3|28799.3|28801.8|28786.8|11
1616538600000|2021-03-23 22:30:00|28811.8|28796.8|28811.8|28796.8|28811.8|28796.8|28811.8|28796.8|49
1616538900000|2021-03-23 22:35:00|28814.3|28799.3|28829.3|28814.3|28829.3|28814.3|28811.8|28796.8|1
1616539200000|2021-03-23 22:40:00|28836.8|28821.8|28841.8|28826.8|28844.3|28829.3|28836.8|28821.8|32
1616539500000|2021-03-23 22:45:00|28839.3|28824.3|28836.8|28821.8|28841.8|28826.8|28836.8|28821.8|1
1616539800000|2021-03-23 22:50:00|28839.3|28824.3|28834.3|28819.3|28839.3|28824.3|28831.8|28816.8|1
1616540100000|2021-03-23 22:55:00|28831.8|28816.8|28831.8|28816.8|28839.3|28824.3|28831.8|28816.8|22
1616540400000|2021-03-23 23:00:00|28829.3|28814.3|28831.8|28816.8|28836.8|28821.8|28821.8|28806.8|19
1616540700000|2021-03-23 23:05:00|28834.3|28819.3|28834.3|28819.3|28834.3|28819.3|28829.3|28814.3|3
1616541000000|2021-03-23 23:10:00|28831.8|28816.8|28834.3|28819.3|28834.3|28819.3|28826.8|28811.8|8
1616541300000|2021-03-23 23:15:00|28821.8|28806.8|28806.8|28791.8|28829.3|28814.3|28806.8|28791.8|37
1616541600000|2021-03-23 23:20:00|28809.3|28794.3|28796.8|28781.8|28814.3|28799.3|28791.8|28776.8|30
1616541900000|2021-03-23 23:25:00|28794.3|28779.3|28794.3|28779.3|28794.3|28779.3|28786.8|28771.8|19
1616542200000|2021-03-23 23:30:00|28789.3|28774.3|28765.3|28758.3|28802.8|28795.8|28737.8|28730.8|16626
1616542500000|2021-03-23 23:35:00|28767.8|28760.8|28755.3|28748.3|28770.3|28763.3|28742.8|28735.8|243
1616542800000|2021-03-23 23:40:00|28757.8|28750.8|28795.3|28788.3|28795.3|28788.3|28750.3|28743.3|321
1616543100000|2021-03-23 23:45:00|28792.8|28785.8|28805.3|28798.3|28815.3|28808.3|28745.3|28738.3|323
1616543400000|2021-03-23 23:50:00|28802.8|28795.8|28790.3|28783.3|28815.3|28808.3|28780.3|28773.3|118
1616543700000|2021-03-23 23:55:00|28792.8|28785.8|28747.8|28740.8|28805.3|28798.3|28730.3|28723.3|259
1616544000000|2021-03-24 00:00:00|28765.3|28758.3|28797.8|28790.8|28865.3|28858.3|28765.3|28758.3|1028
1616544300000|2021-03-24 00:05:00|28795.3|28788.3|28702.8|28695.8|28800.3|28793.3|28690.3|28683.3|1292
1616544600000|2021-03-24 00:10:00|28700.3|28693.3|28690.3|28683.3|28725.3|28718.3|28670.3|28663.3|1353
1616544900000|2021-03-24 00:15:00|28687.8|28680.8|28730.3|28723.3|28740.3|28733.3|28660.3|28653.3|954
1616545200000|2021-03-24 00:20:00|28725.3|28718.3|28768.5|28761.5|28811|28804|28712.8|28705.8|866
1616545500000|2021-03-24 00:25:00|28766|28759|28766|28759|28798.5|28791.5|28751|28744|365
1616545800000|2021-03-24 00:30:00|28763.5|28756.5|28781|28774|28783.5|28776.5|28736|28729|390
1616546100000|2021-03-24 00:35:00|28783.5|28776.5|28771|28764|28811|28804|28766|28759|339
1616546400000|2021-03-24 00:40:00|28773.5|28766.5|28738.5|28731.5|28786|28779|28721|28714|569
1616546700000|2021-03-24 00:45:00|28741|28734|28711|28704|28741|28734|28706|28699|423
1616547000000|2021-03-24 00:50:00|28708.5|28701.5|28676|28669|28711|28704|28666|28659|593
1616547300000|2021-03-24 00:55:00|28673.5|28666.5|28696|28689|28708.5|28701.5|28666|28659|461
1616547600000|2021-03-24 01:00:00|28701|28694|28671|28664|28731|28724|28666|28659|718
1616547900000|2021-03-24 01:05:00|28668.5|28661.5|28693.5|28686.5|28711|28704|28666|28659|251
1616548200000|2021-03-24 01:10:00|28691|28684|28726|28719|28731|28724|28686|28679|270
1616548500000|2021-03-24 01:15:00|28728.5|28721.5|28711|28704|28731|28724|28706|28699|327
1616548800000|2021-03-24 01:20:00|28713.5|28706.5|28708.5|28701.5|28721|28714|28696|28689|179
1616549100000|2021-03-24 01:25:00|28706|28699|28721|28714|28738.5|28731.5|28701|28694|247
1616549400000|2021-03-24 01:30:00|28726|28719|28681|28674|28726|28719|28676|28669|440
1616549700000|2021-03-24 01:35:00|28683.5|28676.5|28721|28714|28731|28724|28683.5|28676.5|395
1616550000000|2021-03-24 01:40:00|28726|28719|28666|28659|28741|28734|28666|28659|530
1616550300000|2021-03-24 01:45:00|28661|28654|28576|28569|28661|28654|28571|28564|896
1616550600000|2021-03-24 01:50:00|28571|28564|28563.5|28556.5|28601|28594|28541|28534|771
1616550900000|2021-03-24 01:55:00|28561|28554|28511|28504|28566|28559|28503.5|28496.5|1229
1616551200000|2021-03-24 02:00:00|28508.5|28501.5|28481|28474|28541|28534|28471|28464|546
1616551500000|2021-03-24 02:05:00|28478.5|28471.5|28501|28494|28511|28504|28466|28459|420
1616551800000|2021-03-24 02:10:00|28503.5|28496.5|28508.5|28501.5|28523.5|28516.5|28491|28484|485
1616552100000|2021-03-24 02:15:00|28506|28499|28506|28499|28516|28509|28481|28474|302
1616552400000|2021-03-24 02:20:00|28503.5|28496.5|28476|28469|28506|28499|28443.5|28436.5|418
1616552700000|2021-03-24 02:25:00|28478.5|28471.5|28463.5|28456.5|28498.5|28491.5|28461|28454|496
1616553000000|2021-03-24 02:30:00|28466|28459|28486|28479|28491|28484|28456|28449|361
1616553300000|2021-03-24 02:35:00|28483.5|28476.5|28508.5|28501.5|28511|28504|28481|28474|399
1616553600000|2021-03-24 02:40:00|28511|28504|28521|28514|28531|28524|28501|28494|295
1616553900000|2021-03-24 02:45:00|28516|28509|28541|28534|28546|28539|28516|28509|266
1616554200000|2021-03-24 02:50:00|28538.5|28531.5|28538.5|28531.5|28541|28534|28516|28509|177
1616554500000|2021-03-24 02:55:00|28536|28529|28511|28504|28541|28534|28501|28494|170
1616554800000|2021-03-24 03:00:00|28508.5|28501.5|28496|28489|28508.5|28501.5|28481|28474|199
1616555100000|2021-03-24 03:05:00|28493.5|28486.5|28451|28444|28493.5|28486.5|28451|28444|206
1616555400000|2021-03-24 03:10:00|28446|28439|28461|28454|28476|28469|28446|28439|233
1616555700000|2021-03-24 03:15:00|28463.5|28456.5|28471|28464|28476|28469|28448.5|28441.5|129
1616556000000|2021-03-24 03:20:00|28466|28459|28471|28464|28473.5|28466.5|28441|28434|161
1616556300000|2021-03-24 03:25:00|28476|28469|28516|28509|28521|28514|28466|28459|287
1616556600000|2021-03-24 03:30:00|28518.5|28511.5|28573.5|28566.5|28583.5|28576.5|28516|28509|706
1616556900000|2021-03-24 03:35:00|28571|28564|28593.5|28586.5|28611|28604|28556|28549|414
1616557200000|2021-03-24 03:40:00|28591|28584|28601|28594|28601|28594|28576|28569|254
1616557500000|2021-03-24 03:45:00|28606|28599|28591|28584|28611|28604|28563.5|28556.5|292
1616557800000|2021-03-24 03:50:00|28593.5|28586.5|28576|28569|28613.5|28606.5|28566|28559|233
1616558100000|2021-03-24 03:55:00|28573.5|28566.5|28561|28554|28581|28574|28551|28544|200
1616558400000|2021-03-24 04:00:00|28558.5|28551.5|28531|28524|28576|28569|28526|28519|282
1616558700000|2021-03-24 04:05:00|28528.5|28521.5|28568.5|28561.5|28571|28564|28528.5|28521.5|187
1616559000000|2021-03-24 04:10:00|28566|28559|28541|28534|28576|28569|28526|28519|193
1616559300000|2021-03-24 04:15:00|28546|28539|28453.5|28446.5|28546|28539|28453.5|28446.5|432
1616559600000|2021-03-24 04:20:00|28456|28449|28433.5|28426.5|28478.5|28471.5|28431|28424|605
1616559900000|2021-03-24 04:25:00|28431|28424|28448.5|28441.5|28466|28459|28416|28409|385
1616560200000|2021-03-24 04:30:00|28446|28439|28468.5|28461.5|28478.5|28471.5|28443.5|28436.5|340
1616560500000|2021-03-24 04:35:00|28471|28464|28453.5|28446.5|28486|28479|28446|28439|218
1616560800000|2021-03-24 04:40:00|28456|28449|28466|28459|28471|28464|28433.5|28426.5|259
1616561100000|2021-03-24 04:45:00|28461|28454|28456|28449|28476|28469|28451|28444|168
1616561400000|2021-03-24 04:50:00|28453.5|28446.5|28453.5|28446.5|28456|28449|28441|28434|204
1616561700000|2021-03-24 04:55:00|28451|28444|28478.5|28471.5|28486|28479|28446|28439|285
1616562000000|2021-03-24 05:00:00|28481|28474|28441|28434|28486|28479|28436|28429|340
1616562300000|2021-03-24 05:05:00|28438.5|28431.5|28491|28484|28506|28499|28426|28419|622
1616562600000|2021-03-24 05:10:00|28488.5|28481.5|28511|28504|28513.5|28506.5|28476|28469|298
1616562900000|2021-03-24 05:15:00|28513.5|28506.5|28436|28429|28513.5|28506.5|28436|28429|512
1616563200000|2021-03-24 05:20:00|28431|28424|28421|28414|28436|28429|28381|28374|814
1616563500000|2021-03-24 05:25:00|28426|28419|28461|28454|28466|28459|28416|28409|425
1616563800000|2021-03-24 05:30:00|28466|28459|28511|28504|28516|28509|28461|28454|557
1616564100000|2021-03-24 05:35:00|28516|28509|28501|28494|28536|28529|28496|28489|392
1616564400000|2021-03-24 05:40:00|28498.5|28491.5|28476|28469|28501|28494|28451|28444|527
1616564700000|2021-03-24 05:45:00|28478.5|28471.5|28476|28469|28503.5|28496.5|28471|28464|435
1616565000000|2021-03-24 05:50:00|28471|28464|28431|28424|28476|28469|28426|28419|656
1616565300000|2021-03-24 05:55:00|28426|28419|28418.5|28411.5|28483.5|28476.5|28418.5|28411.5|2121
1616565600000|2021-03-24 06:00:00|28426|28419|28366|28359|28431|28424|28361|28354|3144
1616565900000|2021-03-24 06:05:00|28368.5|28361.5|28353.5|28346.5|28391|28384|28333.5|28326.5|2193
1616566200000|2021-03-24 06:10:00|28358.5|28351.5|28371|28364|28371|28364|28286|28279|1088
1616566500000|2021-03-24 06:15:00|28376|28369|28366|28359|28381|28374|28361|28354|332
1616566800000|2021-03-24 06:20:00|28368.5|28361.5|28361|28354|28371|28364|28356|28349|250
1616567100000|2021-03-24 06:25:00|28358.5|28351.5|28363.5|28356.5|28366|28359|28356|28349|72
1616567400000|2021-03-24 06:30:00|28366|28359|28381|28374|28386|28379|28361|28354|87
1616567700000|2021-03-24 06:35:00|28386|28379|28368.5|28361.5|28386|28379|28368.5|28361.5|33
1616568000000|2021-03-24 06:40:00|28371|28364|28368.5|28361.5|28371|28364|28356|28349|41
1616568300000|2021-03-24 06:45:00|28366|28359|28381|28374|28381|28374|28366|28359|35
1616568600000|2021-03-24 06:50:00|28376|28369|28391|28384|28393.5|28386.5|28376|28369|31
1616568900000|2021-03-24 06:55:00|28393.5|28386.5|28396|28389|28401|28394|28388.5|28381.5|135
1616569200000|2021-03-24 07:00:00|28398.5|28391.5|28418.5|28411.5|28426|28419|28381|28374|308
1616569500000|2021-03-24 07:05:00|28421|28414|28416|28409|28431|28424|28416|28409|134
1616569800000|2021-03-24 07:10:00|28413.5|28406.5|28413.5|28406.5|28423.5|28416.5|28403.5|28396.5|94
1616570100000|2021-03-24 07:15:00|28416|28409|28388.5|28381.5|28418.5|28411.5|28388.5|28381.5|53
1616570400000|2021-03-24 07:20:00|28391|28384|28371|28364|28391|28384|28371|28364|54
1616570700000|2021-03-24 07:25:00|28366|28359|28366|28359|28376|28369|28361|28354|107
1616571000000|2021-03-24 07:30:00|28363.5|28356.5|28381|28374|28396|28389|28346|28339|321
1616571300000|2021-03-24 07:35:00|28378.5|28371.5|28401|28394|28403.5|28396.5|28371|28364|223
1616571600000|2021-03-24 07:40:00|28398.5|28391.5|28368.5|28361.5|28401|28394|28368.5|28361.5|150
1616571900000|2021-03-24 07:45:00|28371|28364|28373.5|28366.5|28381|28374|28356|28349|102
1616572200000|2021-03-24 07:50:00|28371|28364|28361|28354|28388.5|28381.5|28351|28344|143
1616572500000|2021-03-24 07:55:00|28363.5|28356.5|28363.5|28356.5|28381|28374|28358.5|28351.5|108
1616572800000|2021-03-24 08:00:00|28366|28359|28323.5|28316.5|28366|28359|28306|28299|353
1616573100000|2021-03-24 08:05:00|28321|28314|28361|28354|28361|28354|28306|28299|304
1616573400000|2021-03-24 08:10:00|28358.5|28351.5|28411|28404|28416|28409|28353.5|28346.5|300
1616573700000|2021-03-24 08:15:00|28416|28409|28441|28434|28443.5|28436.5|28416|28409|345
1616574000000|2021-03-24 08:20:00|28443.5|28436.5|28433.5|28426.5|28451|28444|28423.5|28416.5|260
1616574300000|2021-03-24 08:25:00|28431|28424|28466|28459|28471|28464|28431|28424|426
1616574600000|2021-03-24 08:30:00|28468.5|28461.5|28496|28489|28521|28514|28468.5|28461.5|453
1616574900000|2021-03-24 08:35:00|28493.5|28486.5|28476|28469|28506|28499|28471|28464|204
1616575200000|2021-03-24 08:40:00|28481|28474|28486|28479|28491|28484|28456|28449|365
1616575500000|2021-03-24 08:45:00|28488.5|28481.5|28508.5|28501.5|28511|28504|28486|28479|122
1616575800000|2021-03-24 08:50:00|28511|28504|28511|28504|28531|28524|28493.5|28486.5|190
1616576100000|2021-03-24 08:55:00|28508.5|28501.5|28516|28509|28531|28524|28506|28499|159
1616576400000|2021-03-24 09:00:00|28518.5|28511.5|28528.5|28521.5|28536|28529|28516|28509|290
1616576700000|2021-03-24 09:05:00|28531|28524|28528.5|28521.5|28541|28534|28523.5|28516.5|105
1616577000000|2021-03-24 09:10:00|28531|28524|28546|28539|28566|28559|28528.5|28521.5|205
1616577300000|2021-03-24 09:15:00|28548.5|28541.5|28551|28544|28556|28549|28538.5|28531.5|173
1616577600000|2021-03-24 09:20:00|28553.5|28546.5|28553.5|28546.5|28556|28549|28536|28529|73
1616577900000|2021-03-24 09:25:00|28551|28544|28536|28529|28556|28549|28536|28529|125
1616578200000|2021-03-24 09:30:00|28538.5|28531.5|28536|28529|28548.5|28541.5|28531|28524|234
1616578500000|2021-03-24 09:35:00|28538.5|28531.5|28538.5|28531.5|28543.5|28536.5|28513.5|28506.5|151
1616578800000|2021-03-24 09:40:00|28541|28534|28548.5|28541.5|28553.5|28546.5|28538.5|28531.5|72
1616579100000|2021-03-24 09:45:00|28551|28544|28566|28559|28566|28559|28546|28539|66
1616579400000|2021-03-24 09:50:00|28563.5|28556.5|28558.5|28551.5|28571|28564|28556|28549|72
1616579700000|2021-03-24 09:55:00|28556|28549|28556|28549|28566|28559|28556|28549|72
1616580000000|2021-03-24 10:00:00|28558.5|28551.5|28556|28549|28566|28559|28551|28544|64
1616580300000|2021-03-24 10:05:00|28561|28554|28541|28534|28561|28554|28541|28534|55
1616580600000|2021-03-24 10:10:00|28538.5|28531.5|28556|28549|28556|28549|28531|28524|76
1616580900000|2021-03-24 10:15:00|28553.5|28546.5|28581|28574|28581|28574|28553.5|28546.5|74
1616581200000|2021-03-24 10:20:00|28588.5|28581.5|28576|28569|28591|28584|28563.5|28556.5|66
1616581500000|2021-03-24 10:25:00|28571|28564|28566|28559|28576|28569|28561|28554|36
1616581800000|2021-03-24 10:30:00|28563.5|28556.5|28573.5|28566.5|28586|28579|28561|28554|56
1616582100000|2021-03-24 10:35:00|28576|28569|28566|28559|28581|28574|28561|28554|77
1616582400000|2021-03-24 10:40:00|28568.5|28561.5|28531|28524|28568.5|28561.5|28531|28524|106
1616582700000|2021-03-24 10:45:00|28528.5|28521.5|28513.5|28506.5|28531|28524|28511|28504|98
1616583000000|2021-03-24 10:50:00|28511|28504|28511|28504|28521|28514|28503.5|28496.5|98
1616583300000|2021-03-24 10:55:00|28516|28509|28531|28524|28531|28524|28511|28504|132
1616583600000|2021-03-24 11:00:00|28533.5|28526.5|28521|28514|28536|28529|28506|28499|88
1616583900000|2021-03-24 11:05:00|28523.5|28516.5|28538.5|28531.5|28546|28539|28521|28514|83
1616584200000|2021-03-24 11:10:00|28541|28534|28563.5|28556.5|28566|28559|28538.5|28531.5|69
1616584500000|2021-03-24 11:15:00|28561|28554|28561|28554|28576|28569|28556|28549|86
1616584800000|2021-03-24 11:20:00|28558.5|28551.5|28561|28554|28561|28554|28546|28539|41
1616585100000|2021-03-24 11:25:00|28558.5|28551.5|28548.5|28541.5|28561|28554|28536|28529|108
1616585400000|2021-03-24 11:30:00|28551|28544|28541|28534|28558.5|28551.5|28541|28534|33
1616585700000|2021-03-24 11:35:00|28538.5|28531.5|28531|28524|28541|28534|28526|28519|52
1616586000000|2021-03-24 11:40:00|28536|28529|28521|28514|28536|28529|28521|28514|34
1616586300000|2021-03-24 11:45:00|28523.5|28516.5|28506|28499|28526|28519|28506|28499|44
1616586600000|2021-03-24 11:50:00|28508.5|28501.5|28506|28499|28516|28509|28503.5|28496.5|59
1616586900000|2021-03-24 11:55:00|28503.5|28496.5|28506|28499|28506|28499|28501|28494|121
1616587200000|2021-03-24 12:00:00|28508.5|28501.5|28511|28504|28521|28514|28503.5|28496.5|247
1616587500000|2021-03-24 12:05:00|28516|28509|28541|28534|28543.5|28536.5|28516|28509|144
1616587800000|2021-03-24 12:10:00|28543.5|28536.5|28531|28524|28548.5|28541.5|28531|28524|63
1616588100000|2021-03-24 12:15:00|28533.5|28526.5|28528.5|28521.5|28536|28529|28526|28519|32
1616588400000|2021-03-24 12:20:00|28526|28519|28526|28519|28531|28524|28521|28514|20
1616588700000|2021-03-24 12:25:00|28531|28524|28523.5|28516.5|28538.5|28531.5|28523.5|28516.5|27
1616589000000|2021-03-24 12:30:00|28526|28519|28521|28514|28533.5|28526.5|28516|28509|68
1616589300000|2021-03-24 12:35:00|28516|28509|28541|28534|28546|28539|28516|28509|50
1616589600000|2021-03-24 12:40:00|28543.5|28536.5|28541|28534|28546|28539|28531|28524|140
1616589900000|2021-03-24 12:45:00|28536|28529|28528.5|28521.5|28536|28529|28521|28514|73
1616590200000|2021-03-24 12:50:00|28531|28524|28551|28544|28551|28544|28526|28519|85
1616590500000|2021-03-24 12:55:00|28548.5|28541.5|28546|28539|28551|28544|28541|28534|39
1616590800000|2021-03-24 13:00:00|28541|28534|28541|28534|28546|28539|28536|28529|62
1616591100000|2021-03-24 13:05:00|28538.5|28531.5|28548.5|28541.5|28548.5|28541.5|28536|28529|87
1616591400000|2021-03-24 13:10:00|28546|28539|28558.5|28551.5|28566|28559|28546|28539|111
1616591700000|2021-03-24 13:15:00|28561|28554|28561|28554|28561|28554|28551|28544|40
1616592000000|2021-03-24 13:20:00|28558.5|28551.5|28546|28539|28566|28559|28546|28539|33
1616592300000|2021-03-24 13:25:00|28548.5|28541.5|28566|28559|28571|28564|28548.5|28541.5|75
1616592600000|2021-03-24 13:30:00|28568.5|28561.5|28571|28564|28591|28584|28561|28554|274
1616592900000|2021-03-24 13:35:00|28573.5|28566.5|28598.5|28591.5|28601|28594|28571|28564|176
1616593200000|2021-03-24 13:40:00|28601|28594|28593.5|28586.5|28601|28594|28581|28574|128
1616593500000|2021-03-24 13:45:00|28596|28589|28583.5|28576.5|28621|28614|28583.5|28576.5|375
1616593800000|2021-03-24 13:50:00|28586|28579|28558.5|28551.5|28591|28584|28541|28534|283
1616594100000|2021-03-24 13:55:00|28556|28549|28536|28529|28566|28559|28526|28519|306
1616594400000|2021-03-24 14:00:00|28533.5|28526.5|28586|28579|28591|28584|28531|28524|330
1616594700000|2021-03-24 14:05:00|28588.5|28581.5|28581|28574|28596|28589|28581|28574|234
1616595000000|2021-03-24 14:10:00|28583.5|28576.5|28591|28584|28601|28594|28566|28559|176
1616595300000|2021-03-24 14:15:00|28588.5|28581.5|28538.5|28531.5|28591|28584|28531|28524|177
1616595600000|2021-03-24 14:20:00|28536|28529|28551|28544|28566|28559|28536|28529|201
1616595900000|2021-03-24 14:25:00|28553.5|28546.5|28566|28559|28566|28559|28543.5|28536.5|100
1616596200000|2021-03-24 14:30:00|28561|28554|28561|28554|28576|28569|28551|28544|93
1616596500000|2021-03-24 14:35:00|28558.5|28551.5|28591|28584|28601|28594|28556|28549|181
1616596800000|2021-03-24 14:40:00|28586|28579|28591|28584|28603.5|28596.5|28583.5|28576.5|119
1616597100000|2021-03-24 14:45:00|28593.5|28586.5|28616|28609|28626|28619|28593.5|28586.5|154
1616597400000|2021-03-24 14:50:00|28618.5|28611.5|28648.5|28641.5|28651|28644|28616|28609|256
1616597700000|2021-03-24 14:55:00|28646|28639|28641|28634|28651|28644|28636|28629|198
1616598000000|2021-03-24 15:00:00|28646|28639|28651|28644|28656|28649|28636|28629|220
1616598300000|2021-03-24 15:05:00|28656|28649|28671|28664|28678.5|28671.5|28651|28644|215
1616598600000|2021-03-24 15:10:00|28673.5|28666.5|28668.5|28661.5|28681|28674|28656|28649|268
1616598900000|2021-03-24 15:15:00|28671|28664|28651|28644|28676|28669|28646|28639|94
1616599200000|2021-03-24 15:20:00|28648.5|28641.5|28651|28644|28651|28644|28641|28634|125
1616599500000|2021-03-24 15:25:00|28646|28639|28658.5|28651.5|28671|28664|28646|28639|123
1616599800000|2021-03-24 15:30:00|28661|28654|28661|28654|28676|28669|28651|28644|284
1616600100000|2021-03-24 15:35:00|28658.5|28651.5|28658.5|28651.5|28671|28664|28653.5|28646.5|182
1616600400000|2021-03-24 15:40:00|28661|28654|28656|28649|28666|28659|28641|28634|126
1616600700000|2021-03-24 15:45:00|28658.5|28651.5|28641|28634|28661|28654|28641|28634|162
1616601000000|2021-03-24 15:50:00|28643.5|28636.5|28638.5|28631.5|28646|28639|28631|28624|82
1616601300000|2021-03-24 15:55:00|28636|28629|28636|28629|28641|28634|28613.5|28606.5|176
1616601600000|2021-03-24 16:00:00|28638.5|28631.5|28656|28649|28663.5|28656.5|28636|28629|173
1616601900000|2021-03-24 16:05:00|28651|28644|28681|28674|28691|28684|28651|28644|272
1616602200000|2021-03-24 16:10:00|28683.5|28676.5|28681|28674|28691|28684|28668.5|28661.5|165
1616602500000|2021-03-24 16:15:00|28686|28679|28681|28674|28691|28684|28676|28669|79
1616602800000|2021-03-24 16:20:00|28683.5|28676.5|28691|28684|28696|28689|28681|28674|202
1616603100000|2021-03-24 16:25:00|28688.5|28681.5|28696|28689|28696|28689|28676|28669|197
1616603400000|2021-03-24 16:30:00|28693.5|28686.5|28676|28669|28696|28689|28666|28659|293
1616603700000|2021-03-24 16:35:00|28681|28674|28686|28679|28696|28689|28671|28664|295
1616604000000|2021-03-24 16:40:00|28688.5|28681.5|28691|28684|28696|28689|28681|28674|84
1616604300000|2021-03-24 16:45:00|28686|28679|28656|28649|28688.5|28681.5|28656|28649|48
1616604600000|2021-03-24 16:50:00|28658.5|28651.5|28666|28659|28666|28659|28643.5|28636.5|128
1616604900000|2021-03-24 16:55:00|28663.5|28656.5|28676|28669|28686|28679|28661|28654|376
1616605200000|2021-03-24 17:00:00|28673.5|28666.5|28636|28629|28673.5|28666.5|28616|28609|213
1616605500000|2021-03-24 17:05:00|28633.5|28626.5|28628.5|28621.5|28641|28634|28621|28614|136
1616605800000|2021-03-24 17:10:00|28631|28624|28601|28594|28631|28624|28596|28589|164
1616606100000|2021-03-24 17:15:00|28596|28589|28606|28599|28608.5|28601.5|28586|28579|152
1616606400000|2021-03-24 17:20:00|28603.5|28596.5|28611|28604|28621|28614|28593.5|28586.5|276
1616606700000|2021-03-24 17:25:00|28616|28609|28628.5|28621.5|28633.5|28626.5|28606|28599|104
1616607000000|2021-03-24 17:30:00|28631|28624|28636|28629|28648.5|28641.5|28626|28619|72
1616607300000|2021-03-24 17:35:00|28633.5|28626.5|28666|28659|28666|28659|28631|28624|86
1616607600000|2021-03-24 17:40:00|28663.5|28656.5|28606|28599|28666|28659|28601|28594|86
1616607900000|2021-03-24 17:45:00|28608.5|28601.5|28656|28649|28656|28649|28606|28599|137
1616608200000|2021-03-24 17:50:00|28658.5|28651.5|28651|28644|28666|28659|28651|28644|56
1616608500000|2021-03-24 17:55:00|28656|28649|28666|28659|28671|28664|28651|28644|72
1616608800000|2021-03-24 18:00:00|28668.5|28661.5|28656|28649|28668.5|28661.5|28641|28634|91
1616609100000|2021-03-24 18:05:00|28658.5|28651.5|28661|28654|28673.5|28666.5|28651|28644|53
1616609400000|2021-03-24 18:10:00|28656|28649|28651|28644|28666|28659|28646|28639|43
1616609700000|2021-03-24 18:15:00|28653.5|28646.5|28661|28654|28668.5|28661.5|28651|28644|30
1616610000000|2021-03-24 18:20:00|28663.5|28656.5|28656|28649|28676|28669|28656|28649|91
1616610300000|2021-03-24 18:25:00|28658.5|28651.5|28626|28619|28661|28654|28626|28619|75
1616610600000|2021-03-24 18:30:00|28621|28614|28596|28589|28621|28614|28586|28579|175
1616610900000|2021-03-24 18:35:00|28593.5|28586.5|28601|28594|28606|28599|28588.5|28581.5|48
1616611200000|2021-03-24 18:40:00|28598.5|28591.5|28576|28569|28601|28594|28566|28559|220
1616611500000|2021-03-24 18:45:00|28581|28574|28616|28609|28618.5|28611.5|28571|28564|139
1616611800000|2021-03-24 18:50:00|28611|28604|28576|28569|28618.5|28611.5|28576|28569|59
1616612100000|2021-03-24 18:55:00|28571|28564|28571|28564|28596|28589|28568.5|28561.5|97
1616612400000|2021-03-24 19:00:00|28573.5|28566.5|28586|28579|28596|28589|28566|28559|111
1616612700000|2021-03-24 19:05:00|28588.5|28581.5|28606|28599|28611|28604|28586|28579|129
1616613000000|2021-03-24 19:10:00|28603.5|28596.5|28601|28594|28611|28604|28586|28579|90
1616613300000|2021-03-24 19:15:00|28598.5|28591.5|28606|28599|28618.5|28611.5|28586|28579|86
1616613600000|2021-03-24 19:20:00|28608.5|28601.5|28556|28549|28608.5|28601.5|28546|28539|268
1616613900000|2021-03-24 19:25:00|28551|28544|28566|28559|28581|28574|28548.5|28541.5|152
1616614200000|2021-03-24 19:30:00|28568.5|28561.5|28536|28529|28571|28564|28536|28529|148
1616614500000|2021-03-24 19:35:00|28541|28534|28531|28524|28556|28549|28526|28519|261
1616614800000|2021-03-24 19:40:00|28528.5|28521.5|28526|28519|28546|28539|28523.5|28516.5|130
1616615100000|2021-03-24 19:45:00|28528.5|28521.5|28541|28534|28551|28544|28521|28514|92
1616615400000|2021-03-24 19:50:00|28543.5|28536.5|28516|28509|28543.5|28536.5|28516|28509|134
1616615700000|2021-03-24 19:55:00|28513.5|28506.5|28511|28504|28526|28519|28501|28494|476
1616616000000|2021-03-24 20:00:00|28508.5|28501.5|28476|28469|28511|28504|28466|28459|469
1616616300000|2021-03-24 20:05:00|28473.5|28466.5|28468.5|28461.5|28473.5|28466.5|28466|28459|85
1616616600000|2021-03-24 20:10:00|28471|28464|28465|28450|28471|28464|28458.5|28445|136
1616616900000|2021-03-24 20:15:00|28462.5|28447.5|28470|28455|28477.5|28462.5|28460|28445|39
1616617200000|2021-03-24 20:20:00|28467.5|28452.5|28467.5|28452.5|28470|28455|28465|28450|16
1616617500000|2021-03-24 20:25:00|28462.5|28447.5|28482.5|28467.5|28482.5|28467.5|28462.5|28447.5|26
1616617800000|2021-03-24 20:30:00|28485|28470|28487.5|28472.5|28495|28480|28480|28465|38
1616618100000|2021-03-24 20:35:00|28490|28475|28487.5|28472.5|28492.5|28477.5|28485|28470|12
1616618400000|2021-03-24 20:40:00|28490|28475|28482.5|28467.5|28490|28475|28480|28465|6
1616618700000|2021-03-24 20:45:00|28485|28470|28497.5|28482.5|28505|28490|28485|28470|40
1616619000000|2021-03-24 20:50:00|28500|28485|28502.5|28487.5|28505|28490|28490|28475|38
1616619300000|2021-03-24 20:55:00|28510|28495|28520.4|28490.4|28521.1|28497.5|28482.5|28467.5|73
1616619600000|2021-03-24 21:00:00|28520.6|28490.6|28525.8|28495.8|28526.2|28496.2|28518.5|28488.5|0
1616619900000|2021-03-24 21:05:00|28525.6|28495.6|28524.4|28494.4|28527.5|28497.5|28524.4|28494.4|0
1616620200000|2021-03-24 21:10:00|28524.7|28494.7|28525.2|28495.2|28526.6|28496.6|28524.2|28494.2|0
1616620500000|2021-03-24 21:15:00|28524.1|28494.1|28522.9|28492.9|28525.2|28495.2|28522.2|28492.2|0
1616620800000|2021-03-24 21:20:00|28522.7|28492.7|28522.7|28492.7|28522.7|28492.7|28520.8|28490.8|0
1616621100000|2021-03-24 21:25:00|28522.8|28492.8|28523|28493|28524.3|28494.3|28522.6|28492.6|0
1616621400000|2021-03-24 21:30:00|28520.7|28490.7|28519.3|28489.3|28520.7|28490.7|28519|28489|0
1616621700000|2021-03-24 21:35:00|28518.9|28488.9|28519.5|28489.5|28521.3|28491.3|28517.4|28487.4|0
1616622000000|2021-03-24 21:40:00|28520|28490|28526.1|28496.1|28526.1|28496.1|28517.3|28487.3|0
1616622300000|2021-03-24 21:45:00|28526.7|28496.7|28525.9|28495.9|28526.7|28496.7|28525.5|28495.5|0
1616622600000|2021-03-24 21:50:00|28526.3|28496.3|28528|28498|28528.3|28498.3|28525.9|28495.9|0
1616622900000|2021-03-24 21:55:00|28527.8|28497.8|28528.8|28498.8|28530.4|28500.4|28527.6|28497.6|0
1616623200000|2021-03-24 22:00:00|28529.9|28499.9|28495|28480|28543.6|28513.6|28485|28470|13
1616623500000|2021-03-24 22:05:00|28500|28485|28507.5|28492.5|28507.5|28492.5|28487.5|28472.5|2
1616623800000|2021-03-24 22:10:00|28512.5|28497.5|28522.5|28507.5|28525|28510|28507.5|28492.5|15
1616624100000|2021-03-24 22:15:00|28520|28505|28502.5|28487.5|28522.5|28507.5|28490|28475|38
1616624400000|2021-03-24 22:20:00|28497.5|28482.5|28505|28490|28505|28490|28492.5|28477.5|2
1616624700000|2021-03-24 22:25:00|28500|28485|28517.5|28502.5|28517.5|28502.5|28500|28485|5
1616625000000|2021-03-24 22:30:00|28515|28500|28517.5|28502.5|28517.5|28502.5|28515|28500|3
1616625300000|2021-03-24 22:35:00|28515|28500|28520|28505|28520|28505|28515|28500|3
1616625600000|2021-03-24 22:40:00|28517.5|28502.5|28520|28505|28520|28505|28517.5|28502.5|2
1616626500000|2021-03-24 22:55:00|28522.5|28507.5|28507.5|28492.5|28522.5|28507.5|28507.5|28492.5|4
1616626800000|2021-03-24 23:00:00|28515|28500|28527.5|28512.5|28527.5|28512.5|28510|28495|40
1616627100000|2021-03-24 23:05:00|28530|28515|28537.5|28522.5|28537.5|28522.5|28527.5|28512.5|13
1616627400000|2021-03-24 23:10:00|28535|28520|28535|28520|28535|28520|28535|28520|3
1616627700000|2021-03-24 23:15:00|28530|28515|28532.5|28517.5|28535|28520|28525|28510|7
1616628000000|2021-03-24 23:20:00|28530|28515|28532.5|28517.5|28532.5|28517.5|28527.5|28512.5|15
1616628300000|2021-03-24 23:25:00|28530|28515|28522.5|28507.5|28532.5|28517.5|28510|28495|56
1616628600000|2021-03-24 23:30:00|28520|28505|28471|28464|28520|28505|28463.5|28456.5|19187
1616628900000|2021-03-24 23:35:00|28466|28459|28481|28474|28498.5|28491.5|28463.5|28456.5|145
1616629200000|2021-03-24 23:40:00|28486|28479|28528.5|28521.5|28533.5|28526.5|28486|28479|281
1616629500000|2021-03-24 23:45:00|28533.5|28526.5|28501|28494|28566|28559|28501|28494|248
1616629800000|2021-03-24 23:50:00|28503.5|28496.5|28468.5|28461.5|28503.5|28496.5|28463.5|28456.5|263
1616630100000|2021-03-24 23:55:00|28471|28464|28456|28449|28481|28474|28446|28439|374
1616630400000|2021-03-25 00:00:00|28461|28454|28561|28554|28566|28559|28453.5|28446.5|1282
1616630700000|2021-03-25 00:05:00|28563.5|28556.5|28508.5|28501.5|28591|28584|28491|28484|740
1616631000000|2021-03-25 00:10:00|28506|28499|28586|28579|28608.5|28601.5|28503.5|28496.5|536
1616631300000|2021-03-25 00:15:00|28588.5|28581.5|28611.3|28604.3|28653.5|28646.5|28586|28579|828
1616631600000|2021-03-25 00:20:00|28608.8|28601.8|28611.3|28604.3|28641.3|28634.3|28558.8|28551.8|505
1616631900000|2021-03-25 00:25:00|28608.8|28601.8|28611.3|28604.3|28628.8|28621.8|28591.3|28584.3|297
1616632200000|2021-03-25 00:30:00|28613.8|28606.8|28591.3|28584.3|28628.8|28621.8|28568.8|28561.8|400
1616632500000|2021-03-25 00:35:00|28586.3|28579.3|28608.8|28601.8|28618.8|28611.8|28566.3|28559.3|260
1616632800000|2021-03-25 00:40:00|28606.3|28599.3|28606.3|28599.3|28616.3|28609.3|28598.8|28591.8|139
1616633100000|2021-03-25 00:45:00|28603.8|28596.8|28576.3|28569.3|28606.3|28599.3|28576.3|28569.3|231
1616633400000|2021-03-25 00:50:00|28578.8|28571.8|28606.3|28599.3|28611.3|28604.3|28553.8|28546.8|374
1616633700000|2021-03-25 00:55:00|28608.8|28601.8|28626.3|28619.3|28631.3|28624.3|28591.3|28584.3|257
1616634000000|2021-03-25 01:00:00|28621.3|28614.3|28581.3|28574.3|28628.8|28621.8|28576.3|28569.3|324
1616634300000|2021-03-25 01:05:00|28578.8|28571.8|28586.3|28579.3|28601.3|28594.3|28566.3|28559.3|279
1616634600000|2021-03-25 01:10:00|28581.3|28574.3|28536.3|28529.3|28581.3|28574.3|28531.3|28524.3|415
1616634900000|2021-03-25 01:15:00|28533.8|28526.8|28476.3|28469.3|28533.8|28526.8|28471.3|28464.3|735
1616635200000|2021-03-25 01:20:00|28478.8|28471.8|28521.3|28514.3|28521.3|28514.3|28476.3|28469.3|462
1616635500000|2021-03-25 01:25:00|28526.3|28519.3|28551.3|28544.3|28561.3|28554.3|28518.8|28511.8|355
1616635800000|2021-03-25 01:30:00|28556.3|28549.3|28476.3|28469.3|28556.3|28549.3|28466.3|28459.3|675
1616636100000|2021-03-25 01:35:00|28478.8|28471.8|28471.3|28464.3|28481.3|28474.3|28416.3|28409.3|1079
1616636400000|2021-03-25 01:40:00|28476.3|28469.3|28516.3|28509.3|28531.3|28524.3|28476.3|28469.3|725
1616636700000|2021-03-25 01:45:00|28518.8|28511.8|28498.8|28491.8|28521.3|28514.3|28481.3|28474.3|481
1616637000000|2021-03-25 01:50:00|28501.3|28494.3|28506.3|28499.3|28523.8|28516.8|28481.3|28474.3|519
1616637300000|2021-03-25 01:55:00|28508.8|28501.8|28523.8|28516.8|28536.3|28529.3|28506.3|28499.3|276
1616637600000|2021-03-25 02:00:00|28526.3|28519.3|28556.3|28549.3|28566.3|28559.3|28508.8|28501.8|331
1616637900000|2021-03-25 02:05:00|28558.8|28551.8|28598.8|28591.8|28598.8|28591.8|28556.3|28549.3|614
1616638200000|2021-03-25 02:10:00|28601.3|28594.3|28616.3|28609.3|28621.3|28614.3|28593.8|28586.8|633
1616638500000|2021-03-25 02:15:00|28618.8|28611.8|28701.3|28694.3|28711.3|28704.3|28618.8|28611.8|1396
1616638800000|2021-03-25 02:20:00|28703.8|28696.8|28716.3|28709.3|28771.3|28764.3|28703.8|28696.8|1326
1616639100000|2021-03-25 02:25:00|28718.8|28711.8|28731.3|28724.3|28741.3|28734.3|28716.3|28709.3|656
1616639400000|2021-03-25 02:30:00|28728.8|28721.8|28726.3|28719.3|28741.3|28734.3|28706.3|28699.3|479
1616639700000|2021-03-25 02:35:00|28728.8|28721.8|28733.8|28726.8|28741.3|28734.3|28721.3|28714.3|208
1616640000000|2021-03-25 02:40:00|28736.3|28729.3|28716.3|28709.3|28746.3|28739.3|28716.3|28709.3|250
1616640300000|2021-03-25 02:45:00|28718.8|28711.8|28716.3|28709.3|28731.3|28724.3|28706.3|28699.3|352
1616640600000|2021-03-25 02:50:00|28711.3|28704.3|28701.3|28694.3|28726.3|28719.3|28701.3|28694.3|256
1616640900000|2021-03-25 02:55:00|28696.3|28689.3|28721.3|28714.3|28721.3|28714.3|28696.3|28689.3|295
1616641200000|2021-03-25 03:00:00|28726.3|28719.3|28691.3|28684.3|28741.3|28734.3|28686.3|28679.3|336
1616641500000|2021-03-25 03:05:00|28693.8|28686.8|28676.3|28669.3|28696.3|28689.3|28671.3|28664.3|238
1616641800000|2021-03-25 03:10:00|28673.8|28666.8|28656.3|28649.3|28681.3|28674.3|28651.3|28644.3|196
1616642100000|2021-03-25 03:15:00|28661.3|28654.3|28661.3|28654.3|28666.3|28659.3|28646.3|28639.3|247
1616642400000|2021-03-25 03:20:00|28658.8|28651.8|28656.3|28649.3|28661.3|28654.3|28641.3|28634.3|238
1616642700000|2021-03-25 03:25:00|28658.8|28651.8|28663.8|28656.8|28663.8|28656.8|28636.3|28629.3|231
1616643000000|2021-03-25 03:30:00|28661.3|28654.3|28618.8|28611.8|28686.3|28679.3|28616.3|28609.3|516
1616643300000|2021-03-25 03:35:00|28621.3|28614.3|28608.8|28601.8|28631.3|28624.3|28601.3|28594.3|355
1616643600000|2021-03-25 03:40:00|28606.3|28599.3|28636.3|28629.3|28656.3|28649.3|28598.8|28591.8|282
1616643900000|2021-03-25 03:45:00|28633.8|28626.8|28636.3|28629.3|28651.3|28644.3|28621.3|28614.3|239
1616644200000|2021-03-25 03:50:00|28641.3|28634.3|28661.3|28654.3|28661.3|28654.3|28626.3|28619.3|216
1616644500000|2021-03-25 03:55:00|28663.8|28656.8|28666.3|28659.3|28681.3|28674.3|28661.3|28654.3|493
1616644800000|2021-03-25 04:00:00|28663.8|28656.8|28666.3|28659.3|28676.3|28669.3|28646.3|28639.3|179
1616645100000|2021-03-25 04:05:00|28663.8|28656.8|28661.3|28654.3|28671.3|28664.3|28651.3|28644.3|157
1616645400000|2021-03-25 04:10:00|28666.3|28659.3|28656.3|28649.3|28671.3|28664.3|28648.8|28641.8|173
1616645700000|2021-03-25 04:15:00|28653.8|28646.8|28651.3|28644.3|28656.3|28649.3|28626.3|28619.3|342
1616646000000|2021-03-25 04:20:00|28656.3|28649.3|28671.3|28664.3|28671.3|28664.3|28656.3|28649.3|181
1616646300000|2021-03-25 04:25:00|28668.8|28661.8|28676.3|28669.3|28681.3|28674.3|28668.8|28661.8|145
1616646600000|2021-03-25 04:30:00|28681.3|28674.3|28691.3|28684.3|28706.3|28699.3|28676.3|28669.3|259
1616646900000|2021-03-25 04:35:00|28696.3|28689.3|28706.3|28699.3|28713.8|28706.8|28693.8|28686.8|307
1616647200000|2021-03-25 04:40:00|28708.8|28701.8|28688.8|28681.8|28716.3|28709.3|28683.8|28676.8|229
1616647500000|2021-03-25 04:45:00|28686.3|28679.3|28661.3|28654.3|28691.3|28684.3|28661.3|28654.3|345
1616647800000|2021-03-25 04:50:00|28663.8|28656.8|28666.3|28659.3|28671.3|28664.3|28656.3|28649.3|135
1616648100000|2021-03-25 04:55:00|28668.8|28661.8|28691.3|28684.3|28691.3|28684.3|28668.8|28661.8|189
1616648400000|2021-03-25 05:00:00|28693.8|28686.8|28741.3|28734.3|28741.3|28734.3|28686.3|28679.3|540
1616648700000|2021-03-25 05:05:00|28736.3|28729.3|28756.3|28749.3|28766.3|28759.3|28726.3|28719.3|517
1616649000000|2021-03-25 05:10:00|28753.8|28746.8|28756.3|28749.3|28756.3|28749.3|28736.3|28729.3|505
1616649300000|2021-03-25 05:15:00|28753.8|28746.8|28751.3|28744.3|28776.3|28769.3|28746.3|28739.3|763
1616649600000|2021-03-25 05:20:00|28753.8|28746.8|28781.3|28774.3|28791.3|28784.3|28746.3|28739.3|484
1616649900000|2021-03-25 05:25:00|28783.8|28776.8|28816.3|28809.3|28821.3|28814.3|28771.3|28764.3|726
1616650200000|2021-03-25 05:30:00|28813.8|28806.8|28791.3|28784.3|28831.3|28824.3|28786.3|28779.3|822
1616650500000|2021-03-25 05:35:00|28796.3|28789.3|28801.3|28794.3|28803.8|28796.8|28783.8|28776.8|500
1616650800000|2021-03-25 05:40:00|28796.3|28789.3|28761.3|28754.3|28796.3|28789.3|28756.3|28749.3|530
1616651100000|2021-03-25 05:45:00|28766.3|28759.3|28741.3|28734.3|28781.3|28774.3|28733.8|28726.8|828
1616651400000|2021-03-25 05:50:00|28738.8|28731.8|28756.3|28749.3|28771.3|28764.3|28736.3|28729.3|553
1616651700000|2021-03-25 05:55:00|28758.8|28751.8|28726.3|28719.3|28771.3|28764.3|28726.3|28719.3|1855
1616652000000|2021-03-25 06:00:00|28731.3|28724.3|28731.3|28724.3|28741.3|28734.3|28698.8|28691.8|3263
1616652300000|2021-03-25 06:05:00|28733.8|28726.8|28746.3|28739.3|28756.3|28749.3|28718.8|28711.8|1778
1616652600000|2021-03-25 06:10:00|28743.8|28736.8|28796.3|28789.3|28801.3|28794.3|28731.3|28724.3|1038
1616652900000|2021-03-25 06:15:00|28793.8|28786.8|28801.3|28794.3|28806.3|28799.3|28776.3|28769.3|482
1616653200000|2021-03-25 06:20:00|28803.8|28796.8|28828.8|28821.8|28831.3|28824.3|28793.8|28786.8|673
1616653500000|2021-03-25 06:25:00|28826.3|28819.3|28808.8|28801.8|28831.3|28824.3|28806.3|28799.3|210
1616653800000|2021-03-25 06:30:00|28806.3|28799.3|28803.8|28796.8|28808.8|28801.8|28798.8|28791.8|85
1616654100000|2021-03-25 06:35:00|28801.3|28794.3|28803.8|28796.8|28813.8|28806.8|28796.3|28789.3|33
1616654400000|2021-03-25 06:40:00|28801.3|28794.3|28803.8|28796.8|28803.8|28796.8|28801.3|28794.3|4
1616654700000|2021-03-25 06:45:00|28808.8|28801.8|28803.8|28796.8|28811.3|28804.3|28793.8|28786.8|131
1616655000000|2021-03-25 06:50:00|28806.3|28799.3|28803.8|28796.8|28816.3|28809.3|28803.8|28796.8|30
1616655300000|2021-03-25 06:55:00|28806.3|28799.3|28803.8|28796.8|28806.3|28799.3|28801.3|28794.3|6
1616655600000|2021-03-25 07:00:00|28806.3|28799.3|28793.8|28786.8|28813.8|28806.8|28776.3|28769.3|94
1616655900000|2021-03-25 07:05:00|28796.3|28789.3|28818.8|28811.8|28823.8|28816.8|28796.3|28789.3|32
1616656200000|2021-03-25 07:10:00|28821.3|28814.3|28813.8|28806.8|28821.3|28814.3|28808.8|28801.8|14
1616656500000|2021-03-25 07:15:00|28816.3|28809.3|28783.8|28776.8|28816.3|28809.3|28783.8|28776.8|60
1616656800000|2021-03-25 07:20:00|28786.3|28779.3|28786.3|28779.3|28793.8|28786.8|28781.3|28774.3|31
1616657100000|2021-03-25 07:25:00|28783.8|28776.8|28791.3|28784.3|28798.8|28791.8|28781.3|28774.3|39
1616657400000|2021-03-25 07:30:00|28793.8|28786.8|28783.8|28776.8|28801.3|28794.3|28771.3|28764.3|378
1616657700000|2021-03-25 07:35:00|28781.3|28774.3|28788.8|28781.8|28796.3|28789.3|28766.3|28759.3|100
1616658000000|2021-03-25 07:40:00|28791.3|28784.3|28781.3|28774.3|28806.3|28799.3|28773.8|28766.8|137
1616658300000|2021-03-25 07:45:00|28778.8|28771.8|28778.8|28771.8|28791.3|28784.3|28766.3|28759.3|32
1616658600000|2021-03-25 07:50:00|28776.3|28769.3|28771.3|28764.3|28778.8|28771.8|28763.8|28756.8|36
1616658900000|2021-03-25 07:55:00|28773.8|28766.8|28786.3|28779.3|28808.8|28801.8|28771.3|28764.3|118
1616659200000|2021-03-25 08:00:00|28783.8|28776.8|28766.3|28759.3|28783.8|28776.8|28741.3|28734.3|318
1616659500000|2021-03-25 08:05:00|28768.8|28761.8|28786.3|28779.3|28786.3|28779.3|28751.3|28744.3|151
1616659800000|2021-03-25 08:10:00|28781.3|28774.3|28801.3|28794.3|28811.3|28804.3|28771.3|28764.3|121
1616660100000|2021-03-25 08:15:00|28803.8|28796.8|28881.3|28874.3|28891.3|28884.3|28803.8|28796.8|533
1616660400000|2021-03-25 08:20:00|28886.3|28879.3|28896.3|28889.3|28896.3|28889.3|28843.8|28836.8|249
1616660700000|2021-03-25 08:25:00|28893.8|28886.8|28888.8|28881.8|28911.3|28904.3|28881.3|28874.3|541
1616661000000|2021-03-25 08:30:00|28891.3|28884.3|28943.8|28936.8|28961.3|28954.3|28886.3|28879.3|528
1616661300000|2021-03-25 08:35:00|28941.3|28934.3|28951.3|28944.3|28966.3|28959.3|28936.3|28929.3|177
1616661600000|2021-03-25 08:40:00|28953.8|28946.8|28951.3|28944.3|28961.3|28954.3|28936.3|28929.3|167
1616661900000|2021-03-25 08:45:00|28948.8|28941.8|28981.3|28974.3|28991.3|28984.3|28941.3|28934.3|218
1616662200000|2021-03-25 08:50:00|28983.8|28976.8|28971.3|28964.3|28983.8|28976.8|28956.3|28949.3|97
1616662500000|2021-03-25 08:55:00|28973.8|28966.8|28956.3|28949.3|28976.3|28969.3|28941.3|28934.3|152
1616662800000|2021-03-25 09:00:00|28951.3|28944.3|28928.8|28921.8|28951.3|28944.3|28918.8|28911.8|251
1616663100000|2021-03-25 09:05:00|28926.3|28919.3|28926.3|28919.3|28936.3|28929.3|28908.8|28901.8|295
1616663400000|2021-03-25 09:10:00|28921.3|28914.3|28941.3|28934.3|28951.3|28944.3|28921.3|28914.3|110
1616663700000|2021-03-25 09:15:00|28936.3|28929.3|28938.8|28931.8|28946.3|28939.3|28918.8|28911.8|168
1616664000000|2021-03-25 09:20:00|28941.3|28934.3|28911.3|28904.3|28943.8|28936.8|28901.3|28894.3|127
1616664300000|2021-03-25 09:25:00|28913.8|28906.8|28908.8|28901.8|28923.8|28916.8|28901.3|28894.3|76
1616664600000|2021-03-25 09:30:00|28906.3|28899.3|28921.3|28914.3|28931.3|28924.3|28903.8|28896.8|64
1616664900000|2021-03-25 09:35:00|28918.8|28911.8|28911.3|28904.3|28921.3|28914.3|28906.3|28899.3|71
1616665200000|2021-03-25 09:40:00|28906.3|28899.3|28896.3|28889.3|28906.3|28899.3|28883.8|28876.8|104
1616665500000|2021-03-25 09:45:00|28893.8|28886.8|28906.3|28899.3|28911.3|28904.3|28891.3|28884.3|44
1616665800000|2021-03-25 09:50:00|28908.8|28901.8|28901.3|28894.3|28911.3|28904.3|28896.3|28889.3|48
1616666100000|2021-03-25 09:55:00|28906.3|28899.3|28896.3|28889.3|28908.8|28901.8|28886.3|28879.3|91
1616666400000|2021-03-25 10:00:00|28898.8|28891.8|28926.3|28919.3|28931.3|28924.3|28898.8|28891.8|96
1616666700000|2021-03-25 10:05:00|28928.8|28921.8|28926.3|28919.3|28933.8|28926.8|28921.3|28914.3|42
1616667000000|2021-03-25 10:10:00|28928.8|28921.8|28933.8|28926.8|28936.3|28929.3|28923.8|28916.8|60
1616667300000|2021-03-25 10:15:00|28936.3|28929.3|28926.3|28919.3|28936.3|28929.3|28921.3|28914.3|33
1616667600000|2021-03-25 10:20:00|28923.8|28916.8|28926.3|28919.3|28926.3|28919.3|28921.3|28914.3|29
1616667900000|2021-03-25 10:25:00|28923.8|28916.8|28926.3|28919.3|28926.3|28919.3|28921.3|28914.3|16
1616668200000|2021-03-25 10:30:00|28923.8|28916.8|28921.3|28914.3|28926.3|28919.3|28896.3|28889.3|114
1616668500000|2021-03-25 10:35:00|28923.8|28916.8|28931.3|28924.3|28936.3|28929.3|28921.3|28914.3|64
1616668800000|2021-03-25 10:40:00|28933.8|28926.8|28936.3|28929.3|28936.3|28929.3|28926.3|28919.3|25
1616669100000|2021-03-25 10:45:00|28933.8|28926.8|28951.3|28944.3|28956.3|28949.3|28931.3|28924.3|94
1616669400000|2021-03-25 10:50:00|28956.3|28949.3|28941.3|28934.3|28956.3|28949.3|28928.8|28921.8|105
1616669700000|2021-03-25 10:55:00|28943.8|28936.8|28936.3|28929.3|28946.3|28939.3|28936.3|28929.3|26
1616670000000|2021-03-25 11:00:00|28933.8|28926.8|28911.3|28904.3|28941.3|28934.3|28911.3|28904.3|84
1616670300000|2021-03-25 11:05:00|28906.3|28899.3|28921.3|28914.3|28926.3|28919.3|28906.3|28899.3|53
1616670600000|2021-03-25 11:10:00|28923.8|28916.8|28921.3|28914.3|28926.3|28919.3|28916.3|28909.3|33
1616670900000|2021-03-25 11:15:00|28923.8|28916.8|28906.3|28899.3|28923.8|28916.8|28901.3|28894.3|32
1616671200000|2021-03-25 11:20:00|28903.8|28896.8|28876.3|28869.3|28911.3|28904.3|28871.3|28864.3|112
1616671500000|2021-03-25 11:25:00|28873.8|28866.8|28863.8|28856.8|28876.3|28869.3|28843.8|28836.8|268
1616671800000|2021-03-25 11:30:00|28861.3|28854.3|28816.3|28809.3|28861.3|28854.3|28811.3|28804.3|284
1616672100000|2021-03-25 11:35:00|28813.8|28806.8|28771.3|28764.3|28813.8|28806.8|28766.3|28759.3|513
1616672400000|2021-03-25 11:40:00|28768.8|28761.8|28776.3|28769.3|28791.3|28784.3|28753.8|28746.8|443
1616672700000|2021-03-25 11:45:00|28773.8|28766.8|28771.3|28764.3|28781.3|28774.3|28763.8|28756.8|145
1616673000000|2021-03-25 11:50:00|28773.8|28766.8|28733.8|28726.8|28776.3|28769.3|28726.3|28719.3|278
1616673300000|2021-03-25 11:55:00|28731.3|28724.3|28721.3|28714.3|28741.3|28734.3|28713.8|28706.8|284
1616673600000|2021-03-25 12:00:00|28718.8|28711.8|28741.3|28734.3|28761.3|28754.3|28706.3|28699.3|273
1616673900000|2021-03-25 12:05:00|28736.3|28729.3|28766.3|28759.3|28771.3|28764.3|28726.3|28719.3|129
1616674200000|2021-03-25 12:10:00|28768.8|28761.8|28738.8|28731.8|28776.3|28769.3|28738.8|28731.8|125
1616674500000|2021-03-25 12:15:00|28736.3|28729.3|28751.3|28744.3|28756.3|28749.3|28736.3|28729.3|60
1616674800000|2021-03-25 12:20:00|28748.8|28741.8|28773.8|28766.8|28773.8|28766.8|28746.3|28739.3|113
1616675100000|2021-03-25 12:25:00|28776.3|28769.3|28751.3|28744.3|28776.3|28769.3|28741.3|28734.3|82
1616675400000|2021-03-25 12:30:00|28748.8|28741.8|28776.3|28769.3|28786.3|28779.3|28746.3|28739.3|147
1616675700000|2021-03-25 12:35:00|28778.8|28771.8|28738.8|28731.8|28778.8|28771.8|28736.3|28729.3|100
1616676000000|2021-03-25 12:40:00|28726.3|28719.3|28681.3|28674.3|28741.3|28734.3|28676.3|28669.3|467
1616676300000|2021-03-25 12:45:00|28678.8|28671.8|28721.3|28714.3|28726.3|28719.3|28676.3|28669.3|314
1616676600000|2021-03-25 12:50:00|28723.8|28716.8|28706.3|28699.3|28726.3|28719.3|28706.3|28699.3|96
1616676900000|2021-03-25 12:55:00|28708.8|28701.8|28703.8|28696.8|28708.8|28701.8|28691.3|28684.3|122
1616677200000|2021-03-25 13:00:00|28701.3|28694.3|28726.3|28719.3|28741.3|28734.3|28691.3|28684.3|128
1616677500000|2021-03-25 13:05:00|28728.8|28721.8|28711.3|28704.3|28731.3|28724.3|28701.3|28694.3|140
1616677800000|2021-03-25 13:10:00|28713.8|28706.8|28701.3|28694.3|28716.3|28709.3|28701.3|28694.3|53
1616678100000|2021-03-25 13:15:00|28698.8|28691.8|28701.3|28694.3|28701.3|28694.3|28676.3|28669.3|72
1616678400000|2021-03-25 13:20:00|28698.8|28691.8|28691.3|28684.3|28706.3|28699.3|28671.3|28664.3|195
1616678700000|2021-03-25 13:25:00|28693.8|28686.8|28701.3|28694.3|28706.3|28699.3|28686.3|28679.3|83
1616679000000|2021-03-25 13:30:00|28703.8|28696.8|28691.3|28684.3|28721.3|28714.3|28681.3|28674.3|346
1616679300000|2021-03-25 13:35:00|28686.3|28679.3|28741.3|28734.3|28753.8|28746.8|28686.3|28679.3|415
1616679600000|2021-03-25 13:40:00|28736.3|28729.3|28751.3|28744.3|28761.3|28754.3|28731.3|28724.3|261
1616679900000|2021-03-25 13:45:00|28748.8|28741.8|28766.3|28759.3|28771.3|28764.3|28736.3|28729.3|208
1616680200000|2021-03-25 13:50:00|28763.8|28756.8|28731.3|28724.3|28763.8|28756.8|28703.8|28696.8|292
1616680500000|2021-03-25 13:55:00|28726.3|28719.3|28756.3|28749.3|28766.3|28759.3|28708.8|28701.8|245
1616680800000|2021-03-25 14:00:00|28758.8|28751.8|28793.8|28786.8|28796.3|28789.3|28741.3|28734.3|321
1616681100000|2021-03-25 14:05:00|28796.3|28789.3|28806.3|28799.3|28816.3|28809.3|28781.3|28774.3|191
1616681400000|2021-03-25 14:10:00|28808.8|28801.8|28808.8|28801.8|28826.3|28819.3|28806.3|28799.3|149
1616681700000|2021-03-25 14:15:00|28806.3|28799.3|28786.3|28779.3|28808.8|28801.8|28761.3|28754.3|160
1616682000000|2021-03-25 14:20:00|28788.8|28781.8|28803.8|28796.8|28831.3|28824.3|28786.3|28779.3|273
1616682300000|2021-03-25 14:25:00|28806.3|28799.3|28781.3|28774.3|28818.8|28811.8|28771.3|28764.3|219
1616682600000|2021-03-25 14:30:00|28783.8|28776.8|28776.3|28769.3|28793.8|28786.8|28766.3|28759.3|373
1616682900000|2021-03-25 14:35:00|28778.8|28771.8|28776.3|28769.3|28788.8|28781.8|28761.3|28754.3|236
1616683200000|2021-03-25 14:40:00|28773.8|28766.8|28756.3|28749.3|28776.3|28769.3|28741.3|28734.3|140
1616683500000|2021-03-25 14:45:00|28753.8|28746.8|28711.3|28704.3|28768.8|28761.8|28708.8|28701.8|268
1616683800000|2021-03-25 14:50:00|28706.3|28699.3|28671.3|28664.3|28713.8|28706.8|28671.3|28664.3|243
1616684100000|2021-03-25 14:55:00|28673.8|28666.8|28728.8|28721.8|28728.8|28721.8|28666.3|28659.3|313
1616684400000|2021-03-25 15:00:00|28726.3|28719.3|28688.8|28681.8|28726.3|28719.3|28678.8|28671.8|205
1616684700000|2021-03-25 15:05:00|28686.3|28679.3|28691.3|28684.3|28716.3|28709.3|28676.3|28669.3|120
1616685000000|2021-03-25 15:10:00|28693.8|28686.8|28726.3|28719.3|28731.3|28724.3|28681.3|28674.3|164
1616685300000|2021-03-25 15:15:00|28723.8|28716.8|28743.8|28736.8|28746.3|28739.3|28716.3|28709.3|200
1616685600000|2021-03-25 15:20:00|28741.3|28734.3|28746.3|28739.3|28756.3|28749.3|28741.3|28734.3|122
1616685900000|2021-03-25 15:25:00|28743.8|28736.8|28771.3|28764.3|28771.3|28764.3|28721.3|28714.3|371
1616686200000|2021-03-25 15:30:00|28773.8|28766.8|28796.3|28789.3|28803.8|28796.8|28761.3|28754.3|512
1616686500000|2021-03-25 15:35:00|28793.8|28786.8|28801.3|28794.3|28811.3|28804.3|28786.3|28779.3|195
1616686800000|2021-03-25 15:40:00|28803.8|28796.8|28781.3|28774.3|28811.3|28804.3|28781.3|28774.3|202
1616687100000|2021-03-25 15:45:00|28783.8|28776.8|28788.8|28781.8|28806.3|28799.3|28768.8|28761.8|223
1616687400000|2021-03-25 15:50:00|28786.3|28779.3|28811.3|28804.3|28816.3|28809.3|28781.3|28774.3|139
1616687700000|2021-03-25 15:55:00|28808.8|28801.8|28856.3|28849.3|28861.3|28854.3|28806.3|28799.3|455
1616688000000|2021-03-25 16:00:00|28861.3|28854.3|28868.8|28861.8|28886.3|28879.3|28851.3|28844.3|317
1616688300000|2021-03-25 16:05:00|28866.3|28859.3|28856.3|28849.3|28871.3|28864.3|28851.3|28844.3|150
1616688600000|2021-03-25 16:10:00|28858.8|28851.8|28856.3|28849.3|28871.3|28864.3|28848.8|28841.8|106
1616688900000|2021-03-25 16:15:00|28858.8|28851.8|28891.3|28884.3|28896.3|28889.3|28856.3|28849.3|210
1616689200000|2021-03-25 16:20:00|28888.8|28881.8|28911.3|28904.3|28911.3|28904.3|28886.3|28879.3|270
1616689500000|2021-03-25 16:25:00|28913.8|28906.8|28913.8|28906.8|28921.3|28914.3|28901.3|28894.3|295
1616689800000|2021-03-25 16:30:00|28911.3|28904.3|28916.3|28909.3|28926.3|28919.3|28906.3|28899.3|112
1616690100000|2021-03-25 16:35:00|28918.8|28911.8|28926.3|28919.3|28931.3|28924.3|28911.3|28904.3|135
1616690400000|2021-03-25 16:40:00|28923.8|28916.8|28951.3|28944.3|28951.3|28944.3|28921.3|28914.3|169
1616690700000|2021-03-25 16:45:00|28948.8|28941.8|28963.8|28956.8|28971.3|28964.3|28948.8|28941.8|146
1616691000000|2021-03-25 16:50:00|28961.3|28954.3|28956.3|28949.3|28968.8|28961.8|28946.3|28939.3|112
1616691300000|2021-03-25 16:55:00|28958.8|28951.8|28963.8|28956.8|28971.3|28964.3|28956.3|28949.3|81
1616691600000|2021-03-25 17:00:00|28961.3|28954.3|28958.8|28951.8|28966.3|28959.3|28933.8|28926.8|256
1616691900000|2021-03-25 17:05:00|28956.3|28949.3|28976.3|28969.3|28986.3|28979.3|28956.3|28949.3|213
1616692200000|2021-03-25 17:10:00|28973.8|28966.8|29006.3|28999.3|29008.8|29001.8|28961.3|28954.3|192
1616692500000|2021-03-25 17:15:00|29008.8|29001.8|28993.8|28986.8|29018.8|29011.8|28986.3|28979.3|158
1616692800000|2021-03-25 17:20:00|28991.3|28984.3|28976.3|28969.3|28998.8|28991.8|28966.3|28959.3|94
1616693100000|2021-03-25 17:25:00|28973.8|28966.8|28963.8|28956.8|28986.3|28979.3|28961.3|28954.3|100
1616693400000|2021-03-25 17:30:00|28966.3|28959.3|28958.8|28951.8|28986.3|28979.3|28956.3|28949.3|160
1616693700000|2021-03-25 17:35:00|28956.3|28949.3|28981.3|28974.3|28986.3|28979.3|28941.3|28934.3|166
1616694000000|2021-03-25 17:40:00|28983.8|28976.8|28983.8|28976.8|29008.8|29001.8|28981.3|28974.3|253
1616694300000|2021-03-25 17:45:00|28981.3|28974.3|28976.3|28969.3|28996.3|28989.3|28946.3|28939.3|180
1616694600000|2021-03-25 17:50:00|28978.8|28971.8|28986.3|28979.3|28991.3|28984.3|28963.8|28956.8|78
1616694900000|2021-03-25 17:55:00|28988.8|28981.8|28956.3|28949.3|28988.8|28981.8|28956.3|28949.3|85
1616695200000|2021-03-25 18:00:00|28951.3|28944.3|28946.3|28939.3|28956.3|28949.3|28931.3|28924.3|119
1616695500000|2021-03-25 18:05:00|28948.8|28941.8|28946.3|28939.3|28966.3|28959.3|28941.3|28934.3|60
1616695800000|2021-03-25 18:10:00|28943.8|28936.8|28961.3|28954.3|28961.3|28954.3|28936.3|28929.3|137
1616696100000|2021-03-25 18:15:00|28958.8|28951.8|28976.3|28969.3|28978.8|28971.8|28941.3|28934.3|69
1616696400000|2021-03-25 18:20:00|28973.8|28966.8|28976.3|28969.3|28981.3|28974.3|28956.3|28949.3|39
1616696700000|2021-03-25 18:25:00|28973.8|28966.8|28928.8|28921.8|28976.3|28969.3|28926.3|28919.3|71
1616697000000|2021-03-25 18:30:00|28931.3|28924.3|28946.3|28939.3|28951.3|28944.3|28926.3|28919.3|133
1616697300000|2021-03-25 18:35:00|28943.8|28936.8|28986.3|28979.3|29001.3|28994.3|28941.3|28934.3|216
1616697600000|2021-03-25 18:40:00|28988.8|28981.8|28996.3|28989.3|29006.3|28999.3|28983.8|28976.8|256
1616697900000|2021-03-25 18:45:00|28998.8|28991.8|29001.3|28994.3|29026.3|29019.3|28996.3|28989.3|502
1616698200000|2021-03-25 18:50:00|29003.8|28996.8|29018.8|29011.8|29026.3|29019.3|28991.3|28984.3|116
1616698500000|2021-03-25 18:55:00|29021.3|29014.3|29028.8|29021.8|29036.3|29029.3|29003.8|28996.8|81
1616698800000|2021-03-25 19:00:00|29026.3|29019.3|29041.3|29034.3|29041.3|29034.3|29023.8|29016.8|108
1616699100000|2021-03-25 19:05:00|29046.3|29039.3|29041.3|29034.3|29048.8|29041.8|29036.3|29029.3|123
1616699400000|2021-03-25 19:10:00|29043.8|29036.8|29058.8|29051.8|29071.3|29064.3|29041.3|29034.3|157
1616699700000|2021-03-25 19:15:00|29061.3|29054.3|29071.3|29064.3|29076.3|29069.3|29056.3|29049.3|69
1616700000000|2021-03-25 19:20:00|29066.3|29059.3|29068.8|29061.8|29081.3|29074.3|29056.3|29049.3|110
1616700300000|2021-03-25 19:25:00|29071.3|29064.3|29071.3|29064.3|29076.3|29069.3|29061.3|29054.3|50
1616700600000|2021-03-25 19:30:00|29068.8|29061.8|29071.3|29064.3|29081.3|29074.3|29061.3|29054.3|188
1616700900000|2021-03-25 19:35:00|29073.8|29066.8|29076.3|29069.3|29081.3|29074.3|29058.8|29051.8|37
1616701200000|2021-03-25 19:40:00|29078.8|29071.8|29076.3|29069.3|29088.8|29081.8|29063.8|29056.8|150
1616701500000|2021-03-25 19:45:00|29073.8|29066.8|29076.3|29069.3|29083.8|29076.8|29066.3|29059.3|88
1616701800000|2021-03-25 19:50:00|29081.3|29074.3|29073.8|29066.8|29091.3|29084.3|29073.8|29066.8|180
1616702100000|2021-03-25 19:55:00|29076.3|29069.3|29056.3|29049.3|29076.3|29069.3|29041.3|29034.3|422
1616702400000|2021-03-25 20:00:00|29058.8|29051.8|29068.8|29061.8|29071.3|29064.3|29046.3|29039.3|107
1616702700000|2021-03-25 20:05:00|29066.3|29059.3|29081.3|29074.3|29081.3|29074.3|29066.3|29059.3|21
1616703000000|2021-03-25 20:10:00|29078.8|29071.8|29082.8|29067.8|29086.3|29079.3|29076.3|29067.8|16
1616703300000|2021-03-25 20:15:00|29080.3|29065.3|29085.3|29070.3|29085.3|29070.3|29080.3|29065.3|0
1616703600000|2021-03-25 20:20:00|29077.8|29062.8|29090.3|29075.3|29090.3|29075.3|29077.8|29062.8|34
1616703900000|2021-03-25 20:25:00|29085.3|29070.3|29092.8|29077.8|29095.3|29080.3|29085.3|29070.3|53
1616704200000|2021-03-25 20:30:00|29090.3|29075.3|29092.8|29077.8|29095.3|29080.3|29082.8|29067.8|29
1616704500000|2021-03-25 20:35:00|29095.3|29080.3|29092.8|29077.8|29095.3|29080.3|29092.8|29077.8|0
1616704800000|2021-03-25 20:40:00|29095.3|29080.3|29090.3|29075.3|29095.3|29080.3|29090.3|29075.3|3
1616705100000|2021-03-25 20:45:00|29087.8|29072.8|29082.8|29067.8|29092.8|29077.8|29080.3|29065.3|32
1616705400000|2021-03-25 20:50:00|29080.3|29065.3|29075.3|29060.3|29082.8|29067.8|29075.3|29060.3|5
1616705700000|2021-03-25 20:55:00|29077.8|29062.8|29080.6|29050.6|29084.3|29065.3|29062.8|29047.8|97
1616706000000|2021-03-25 21:00:00|29079.8|29049.8|29092|29062|29092.1|29062.1|29075.7|29045.7|0
1616706300000|2021-03-25 21:05:00|29091.7|29061.7|29086.7|29056.7|29093.1|29063.1|29085.9|29055.9|0
1616706600000|2021-03-25 21:10:00|29087.1|29057.1|29084.3|29054.3|29087.1|29057.1|29084.3|29054.3|0
1616706900000|2021-03-25 21:15:00|29084.2|29054.2|29083.1|29053.1|29084.4|29054.4|29082.4|29052.4|0
1616707200000|2021-03-25 21:20:00|29082.7|29052.7|29082.8|29052.8|29082.8|29052.8|29081.5|29051.5|0
1616707500000|2021-03-25 21:25:00|29083|29053|29083.7|29053.7|29084.4|29054.4|29082.1|29052.1|0
1616707800000|2021-03-25 21:30:00|29083.9|29053.9|29084.5|29054.5|29084.5|29054.5|29083.9|29053.9|0
1616708100000|2021-03-25 21:35:00|29084.2|29054.2|29084.4|29054.4|29084.4|29054.4|29084|29054|0
1616708400000|2021-03-25 21:40:00|29084.2|29054.2|29084.8|29054.8|29084.8|29054.8|29082.8|29052.8|0
1616708700000|2021-03-25 21:45:00|29085|29055|29084.3|29054.3|29085.3|29055.3|29083.2|29053.2|0
1616709000000|2021-03-25 21:50:00|29084.1|29054.1|29085.3|29055.3|29085.3|29055.3|29082.8|29052.8|0
1616709300000|2021-03-25 21:55:00|29085.5|29055.5|29086.3|29056.3|29086.6|29056.6|29085.1|29055.1|0
1616709600000|2021-03-25 22:00:00|29090.1|29060.1|29035.3|29020.3|29090.1|29060.1|29035.3|29020.3|13
1616709900000|2021-03-25 22:05:00|29032.8|29017.8|29035.3|29020.3|29035.3|29020.3|29032.8|29017.8|1
1616710200000|2021-03-25 22:10:00|29037.8|29022.8|29050.3|29035.3|29050.3|29035.3|29035.3|29020.3|4
1616711100000|2021-03-25 22:25:00|29055.3|29040.3|29057.8|29042.8|29057.8|29042.8|29055.3|29040.3|0
1616711400000|2021-03-25 22:30:00|29052.8|29037.8|29050.3|29035.3|29052.8|29037.8|29050.3|29035.3|6
1616711700000|2021-03-25 22:35:00|29052.8|29037.8|29055.3|29040.3|29055.3|29040.3|29052.8|29037.8|0
1616712000000|2021-03-25 22:40:00|29060.3|29045.3|29062.8|29047.8|29065.3|29050.3|29060.3|29045.3|2
1616712600000|2021-03-25 22:50:00|29060.3|29045.3|29065.3|29050.3|29065.3|29050.3|29060.3|29045.3|4
1616712900000|2021-03-25 22:55:00|29062.8|29047.8|29062.8|29047.8|29062.8|29047.8|29062.8|29047.8|0
1616713200000|2021-03-25 23:00:00|29065.3|29050.3|29077.8|29062.8|29082.8|29067.8|29065.3|29050.3|52
1616713500000|2021-03-25 23:05:00|29080.3|29065.3|29077.8|29062.8|29090.3|29075.3|29077.8|29062.8|38
1616713800000|2021-03-25 23:10:00|29070.3|29055.3|29107.8|29092.8|29115.3|29100.3|29070.3|29055.3|131
1616714100000|2021-03-25 23:15:00|29105.3|29090.3|29112.8|29097.8|29112.8|29097.8|29102.8|29087.8|28
1616714400000|2021-03-25 23:20:00|29115.3|29100.3|29115.3|29100.3|29115.3|29100.3|29107.8|29092.8|12
1616714700000|2021-03-25 23:25:00|29110.3|29095.3|29122.8|29107.8|29127.8|29112.8|29110.3|29095.3|30
1616715000000|2021-03-25 23:30:00|29127.8|29112.8|29173.8|29166.8|29193.8|29186.8|29126.3|29112.8|20200
1616715300000|2021-03-25 23:35:00|29171.3|29164.3|29161.3|29154.3|29181.3|29174.3|29151.3|29144.3|91
1616715600000|2021-03-25 23:40:00|29166.3|29159.3|29161.3|29154.3|29181.3|29174.3|29161.3|29154.3|185
1616715900000|2021-03-25 23:45:00|29163.8|29156.8|29106.3|29099.3|29163.8|29156.8|29083.8|29076.8|475
1616716200000|2021-03-25 23:50:00|29108.8|29101.8|29078.8|29071.8|29111.3|29104.3|29046.3|29039.3|370
1616716500000|2021-03-25 23:55:00|29081.3|29074.3|29078.8|29071.8|29128.8|29121.8|29078.8|29071.8|362
1616716800000|2021-03-26 00:00:00|29076.3|29069.3|29108.8|29101.8|29138.8|29131.8|29056.3|29049.3|1293
1616717100000|2021-03-26 00:05:00|29111.3|29104.3|29226.3|29219.3|29251.3|29244.3|29088.8|29081.8|1487
1616717400000|2021-03-26 00:10:00|29231.3|29224.3|29176.3|29169.3|29256.3|29249.3|29171.3|29164.3|1320
1616717700000|2021-03-26 00:15:00|29173.8|29166.8|29141.3|29134.3|29213.8|29206.8|29131.3|29124.3|1001
1616718000000|2021-03-26 00:20:00|29143.8|29136.8|29131.3|29124.3|29161.3|29154.3|29118.8|29111.8|890
1616718300000|2021-03-26 00:25:00|29128.8|29121.8|29098.7|29091.7|29141.3|29134.3|29081.2|29074.2|547
1616718600000|2021-03-26 00:30:00|29101.2|29094.2|29151.2|29144.2|29156.2|29149.2|29096.2|29089.2|373
1616718900000|2021-03-26 00:35:00|29148.7|29141.7|29086.2|29079.2|29151.2|29144.2|29086.2|29079.2|391
1616719200000|2021-03-26 00:40:00|29088.7|29081.7|29026.2|29019.2|29098.7|29091.7|29021.2|29014.2|693
1616719500000|2021-03-26 00:45:00|29031.2|29024.2|29036.2|29029.2|29051.2|29044.2|29006.2|28999.2|520
1616719800000|2021-03-26 00:50:00|29031.2|29024.2|29051.2|29044.2|29051.2|29044.2|29011.2|29004.2|432
1616720100000|2021-03-26 00:55:00|29046.2|29039.2|29041.2|29034.2|29061.2|29054.2|29023.7|29016.7|346
1616720400000|2021-03-26 01:00:00|29038.7|29031.7|29006.2|28999.2|29051.2|29044.2|29003.7|28996.7|524
1616720700000|2021-03-26 01:05:00|29003.7|28996.7|28996.2|28989.2|29011.2|29004.2|28981.2|28974.2|521
1616721000000|2021-03-26 01:10:00|28998.7|28991.7|28966.2|28959.2|29006.2|28999.2|28956.2|28949.2|599
1616721300000|2021-03-26 01:15:00|28968.7|28961.7|29026.2|29019.2|29036.2|29029.2|28966.2|28959.2|459
1616721600000|2021-03-26 01:20:00|29031.2|29024.2|28976.2|28969.2|29031.2|29024.2|28976.2|28969.2|389
1616721900000|2021-03-26 01:25:00|28981.2|28974.2|28988.7|28981.7|29008.7|29001.7|28971.2|28964.2|248
1616722200000|2021-03-26 01:30:00|28986.2|28979.2|29056.2|29049.2|29061.2|29054.2|28986.2|28979.2|710
1616722500000|2021-03-26 01:35:00|29051.2|29044.2|29093.7|29086.7|29098.7|29091.7|29043.7|29036.7|803
1616722800000|2021-03-26 01:40:00|29091.2|29084.2|29093.7|29086.7|29101.2|29094.2|29061.2|29054.2|341
1616723100000|2021-03-26 01:45:00|29096.2|29089.2|29031.2|29024.2|29106.2|29099.2|29026.2|29019.2|455
1616723400000|2021-03-26 01:50:00|29028.7|29021.7|29048.7|29041.7|29051.2|29044.2|29021.2|29014.2|354
1616723700000|2021-03-26 01:55:00|29051.2|29044.2|29101.2|29094.2|29106.2|29099.2|29046.2|29039.2|395
1616724000000|2021-03-26 02:00:00|29103.7|29096.7|29121.2|29114.2|29131.2|29124.2|29096.2|29089.2|502
1616724300000|2021-03-26 02:05:00|29123.7|29116.7|29136.2|29129.2|29161.2|29154.2|29116.2|29109.2|448
1616724600000|2021-03-26 02:10:00|29133.7|29126.7|29138.7|29131.7|29156.2|29149.2|29126.2|29119.2|395
1616724900000|2021-03-26 02:15:00|29141.2|29134.2|29141.2|29134.2|29161.2|29154.2|29136.2|29129.2|366
1616725200000|2021-03-26 02:20:00|29143.7|29136.7|29156.2|29149.2|29171.2|29164.2|29131.2|29124.2|509
1616725500000|2021-03-26 02:25:00|29161.2|29154.2|29171.2|29164.2|29183.7|29176.7|29136.2|29129.2|454
1616725800000|2021-03-26 02:30:00|29176.2|29169.2|29216.2|29209.2|29221.2|29214.2|29176.2|29169.2|559
1616726100000|2021-03-26 02:35:00|29218.7|29211.7|29216.2|29209.2|29226.2|29219.2|29203.7|29196.7|422
1616726400000|2021-03-26 02:40:00|29221.2|29214.2|29196.2|29189.2|29231.2|29224.2|29193.7|29186.7|375
1616726700000|2021-03-26 02:45:00|29198.7|29191.7|29206.2|29199.2|29221.2|29214.2|29196.2|29189.2|303
1616727000000|2021-03-26 02:50:00|29208.7|29201.7|29216.2|29209.2|29223.7|29216.7|29206.2|29199.2|96
1616727300000|2021-03-26 02:55:00|29218.7|29211.7|29201.2|29194.2|29218.7|29211.7|29193.7|29186.7|236
1616727600000|2021-03-26 03:00:00|29203.7|29196.7|29211.2|29204.2|29231.2|29224.2|29203.7|29196.7|397
1616727900000|2021-03-26 03:05:00|29206.2|29199.2|29226.2|29219.2|29231.2|29224.2|29206.2|29199.2|109
1616728200000|2021-03-26 03:10:00|29228.7|29221.7|29236.2|29229.2|29241.2|29234.2|29226.2|29219.2|175
1616728500000|2021-03-26 03:15:00|29233.7|29226.7|29246.2|29239.2|29251.2|29244.2|29231.2|29224.2|224
1616728800000|2021-03-26 03:20:00|29251.2|29244.2|29256.2|29249.2|29271.2|29264.2|29251.2|29244.2|346
1616729100000|2021-03-26 03:25:00|29261.2|29254.2|29241.2|29234.2|29261.2|29254.2|29241.2|29234.2|250
1616729400000|2021-03-26 03:30:00|29243.7|29236.7|29201.2|29194.2|29251.2|29244.2|29196.2|29189.2|728
1616729700000|2021-03-26 03:35:00|29198.7|29191.7|29211.2|29204.2|29231.2|29224.2|29193.7|29186.7|490
1616730000000|2021-03-26 03:40:00|29206.2|29199.2|29236.2|29229.2|29236.2|29229.2|29198.7|29191.7|401
1616730300000|2021-03-26 03:45:00|29226.2|29219.2|29176.2|29169.2|29241.2|29234.2|29176.2|29169.2|469
1616730600000|2021-03-26 03:50:00|29181.2|29174.2|29176.2|29169.2|29186.2|29179.2|29151.2|29144.2|694
1616730900000|2021-03-26 03:55:00|29173.7|29166.7|29181.2|29174.2|29186.2|29179.2|29161.2|29154.2|423
1616731200000|2021-03-26 04:00:00|29178.7|29171.7|29191.2|29184.2|29191.2|29184.2|29166.2|29159.2|324
1616731500000|2021-03-26 04:05:00|29193.7|29186.7|29201.2|29194.2|29208.7|29201.7|29191.2|29184.2|317
1616731800000|2021-03-26 04:10:00|29203.7|29196.7|29176.2|29169.2|29206.2|29199.2|29166.2|29159.2|245
1616732100000|2021-03-26 04:15:00|29181.2|29174.2|29176.2|29169.2|29191.2|29184.2|29176.2|29169.2|158
1616732400000|2021-03-26 04:20:00|29178.7|29171.7|29166.2|29159.2|29186.2|29179.2|29161.2|29154.2|179
1616732700000|2021-03-26 04:25:00|29168.7|29161.7|29196.2|29189.2|29198.7|29191.7|29166.2|29159.2|207
1616733000000|2021-03-26 04:30:00|29198.7|29191.7|29201.2|29194.2|29201.2|29194.2|29186.2|29179.2|132
1616733300000|2021-03-26 04:35:00|29198.7|29191.7|29186.2|29179.2|29201.2|29194.2|29181.2|29174.2|126
1616733600000|2021-03-26 04:40:00|29191.2|29184.2|29186.2|29179.2|29196.2|29189.2|29181.2|29174.2|88
1616733900000|2021-03-26 04:45:00|29191.2|29184.2|29201.2|29194.2|29201.2|29194.2|29186.2|29179.2|56
1616734200000|2021-03-26 04:50:00|29203.7|29196.7|29171.2|29164.2|29221.2|29214.2|29166.2|29159.2|260
1616734500000|2021-03-26 04:55:00|29166.2|29159.2|29206.2|29199.2|29206.2|29199.2|29161.2|29154.2|358
1616734800000|2021-03-26 05:00:00|29208.7|29201.7|29181.2|29174.2|29221.2|29214.2|29176.2|29169.2|500
1616735100000|2021-03-26 05:05:00|29178.7|29171.7|29166.2|29159.2|29186.2|29179.2|29131.2|29124.2|378
1616735400000|2021-03-26 05:10:00|29168.7|29161.7|29181.2|29174.2|29186.2|29179.2|29161.2|29154.2|413
1616735700000|2021-03-26 05:15:00|29176.2|29169.2|29181.2|29174.2|29191.2|29184.2|29176.2|29169.2|213
1616736000000|2021-03-26 05:20:00|29186.2|29179.2|29166.2|29159.2|29191.2|29184.2|29156.2|29149.2|696
1616736300000|2021-03-26 05:25:00|29171.2|29164.2|29156.2|29149.2|29176.2|29169.2|29146.2|29139.2|415
1616736600000|2021-03-26 05:30:00|29153.7|29146.7|29181.2|29174.2|29186.2|29179.2|29153.7|29146.7|435
1616736900000|2021-03-26 05:35:00|29183.7|29176.7|29181.2|29174.2|29196.2|29189.2|29166.2|29159.2|408
1616737200000|2021-03-26 05:40:00|29176.2|29169.2|29156.2|29149.2|29181.2|29174.2|29146.2|29139.2|520
1616737500000|2021-03-26 05:45:00|29151.2|29144.2|29156.2|29149.2|29161.2|29154.2|29146.2|29139.2|350
1616737800000|2021-03-26 05:50:00|29151.2|29144.2|29176.2|29169.2|29181.2|29174.2|29143.7|29136.7|436
1616738100000|2021-03-26 05:55:00|29178.7|29171.7|29201.2|29194.2|29216.2|29209.2|29176.2|29169.2|2037
1616738400000|2021-03-26 06:00:00|29206.2|29199.2|29221.2|29214.2|29231.2|29224.2|29186.2|29179.2|3099
1616738700000|2021-03-26 06:05:00|29226.2|29219.2|29258.7|29251.7|29281.2|29274.2|29226.2|29219.2|2073
1616739000000|2021-03-26 06:10:00|29256.2|29249.2|29298.7|29291.7|29311.2|29304.2|29251.2|29244.2|1037
1616739300000|2021-03-26 06:15:00|29296.2|29289.2|29281.2|29274.2|29296.2|29289.2|29266.2|29259.2|686
1616739600000|2021-03-26 06:20:00|29283.7|29276.7|29278.7|29271.7|29286.2|29279.2|29278.7|29271.7|193
1616739900000|2021-03-26 06:25:00|29281.2|29274.2|29261.2|29254.2|29281.2|29274.2|29256.2|29249.2|73
1616740200000|2021-03-26 06:30:00|29266.2|29259.2|29266.2|29259.2|29271.2|29264.2|29266.2|29259.2|17
1616740500000|2021-03-26 06:35:00|29268.7|29261.7|29266.2|29259.2|29271.2|29264.2|29263.7|29256.7|23
1616740800000|2021-03-26 06:40:00|29263.7|29256.7|29271.2|29264.2|29273.7|29266.7|29263.7|29256.7|35
1616741100000|2021-03-26 06:45:00|29276.2|29269.2|29248.7|29241.7|29276.2|29269.2|29248.7|29241.7|76
1616741400000|2021-03-26 06:50:00|29251.2|29244.2|29248.7|29241.7|29261.2|29254.2|29248.7|29241.7|195
1616741700000|2021-03-26 06:55:00|29251.2|29244.2|29256.2|29249.2|29258.7|29251.7|29246.2|29239.2|30
1616742000000|2021-03-26 07:00:00|29251.2|29244.2|29251.2|29244.2|29253.7|29246.7|29246.2|29239.2|39
1616742300000|2021-03-26 07:05:00|29248.7|29241.7|29258.7|29251.7|29268.7|29261.7|29248.7|29241.7|40
1616742600000|2021-03-26 07:10:00|29261.2|29254.2|29261.2|29254.2|29261.2|29254.2|29256.2|29249.2|38
1616742900000|2021-03-26 07:15:00|29258.7|29251.7|29256.2|29249.2|29271.2|29264.2|29256.2|29249.2|46
1616743200000|2021-03-26 07:20:00|29258.7|29251.7|29268.7|29261.7|29276.2|29269.2|29258.7|29251.7|33
1616743500000|2021-03-26 07:25:00|29266.2|29259.2|29256.2|29249.2|29273.7|29266.7|29251.2|29244.2|52
1616743800000|2021-03-26 07:30:00|29258.7|29251.7|29273.7|29266.7|29276.2|29269.2|29251.2|29244.2|129
1616744100000|2021-03-26 07:35:00|29271.2|29264.2|29266.2|29259.2|29276.2|29269.2|29253.7|29246.7|65
1616744400000|2021-03-26 07:40:00|29263.7|29256.7|29273.7|29266.7|29281.2|29274.2|29261.2|29254.2|99
1616744700000|2021-03-26 07:45:00|29271.2|29264.2|29256.2|29249.2|29273.7|29266.7|29251.2|29244.2|79
1616745000000|2021-03-26 07:50:00|29258.7|29251.7|29296.2|29289.2|29301.2|29294.2|29256.2|29249.2|152
1616745300000|2021-03-26 07:55:00|29291.2|29284.2|29283.7|29276.7|29301.2|29294.2|29281.2|29274.2|66
1616745600000|2021-03-26 08:00:00|29281.2|29274.2|29291.2|29284.2|29306.2|29299.2|29268.7|29261.7|125
1616745900000|2021-03-26 08:05:00|29293.7|29286.7|29296.2|29289.2|29326.2|29319.2|29291.2|29284.2|139
1616746200000|2021-03-26 08:10:00|29298.7|29291.7|29281.2|29274.2|29308.7|29301.7|29281.2|29274.2|100
1616746500000|2021-03-26 08:15:00|29286.2|29279.2|29283.7|29276.7|29311.2|29304.2|29281.2|29274.2|139
1616746800000|2021-03-26 08:20:00|29286.2|29279.2|29271.2|29264.2|29296.2|29289.2|29271.2|29264.2|168
1616747100000|2021-03-26 08:25:00|29268.7|29261.7|29261.2|29254.2|29273.7|29266.7|29256.2|29249.2|102
1616747400000|2021-03-26 08:30:00|29266.2|29259.2|29261.2|29254.2|29276.2|29269.2|29258.7|29251.7|63
1616747700000|2021-03-26 08:35:00|29258.7|29251.7|29261.2|29254.2|29276.2|29269.2|29258.7|29251.7|36
1616748000000|2021-03-26 08:40:00|29263.7|29256.7|29281.2|29274.2|29281.2|29274.2|29263.7|29256.7|60
1616748300000|2021-03-26 08:45:00|29286.2|29279.2|29273.7|29266.7|29286.2|29279.2|29266.2|29259.2|101
1616748600000|2021-03-26 08:50:00|29276.2|29269.2|29258.7|29251.7|29276.2|29269.2|29243.7|29236.7|125
1616748900000|2021-03-26 08:55:00|29256.2|29249.2|29268.7|29261.7|29271.2|29264.2|29251.2|29244.2|45
1616749200000|2021-03-26 09:00:00|29266.2|29259.2|29273.7|29266.7|29281.2|29274.2|29261.2|29254.2|26
1616749500000|2021-03-26 09:05:00|29276.2|29269.2|29256.2|29249.2|29276.2|29269.2|29251.2|29244.2|36
1616749800000|2021-03-26 09:10:00|29253.7|29246.7|29241.2|29234.2|29256.2|29249.2|29241.2|29234.2|39
1616750100000|2021-03-26 09:15:00|29246.2|29239.2|29238.7|29231.7|29246.2|29239.2|29221.2|29214.2|121
1616750400000|2021-03-26 09:20:00|29236.2|29229.2|29231.2|29224.2|29246.2|29239.2|29226.2|29219.2|46
1616750700000|2021-03-26 09:25:00|29228.7|29221.7|29241.2|29234.2|29241.2|29234.2|29226.2|29219.2|28
1616751000000|2021-03-26 09:30:00|29238.7|29231.7|29246.2|29239.2|29251.2|29244.2|29233.7|29226.7|21
1616751300000|2021-03-26 09:35:00|29243.7|29236.7|29248.7|29241.7|29251.2|29244.2|29238.7|29231.7|22
1616751600000|2021-03-26 09:40:00|29246.2|29239.2|29246.2|29239.2|29251.2|29244.2|29231.2|29224.2|31
1616751900000|2021-03-26 09:45:00|29248.7|29241.7|29246.2|29239.2|29251.2|29244.2|29236.2|29229.2|44
1616752200000|2021-03-26 09:50:00|29243.7|29236.7|29248.7|29241.7|29251.2|29244.2|29238.7|29231.7|22
1616752500000|2021-03-26 09:55:00|29246.2|29239.2|29256.2|29249.2|29261.2|29254.2|29241.2|29234.2|65
1616752800000|2021-03-26 10:00:00|29261.2|29254.2|29256.2|29249.2|29266.2|29259.2|29251.2|29244.2|29
1616753100000|2021-03-26 10:05:00|29253.7|29246.7|29258.7|29251.7|29261.2|29254.2|29251.2|29244.2|27
1616753400000|2021-03-26 10:10:00|29261.2|29254.2|29256.2|29249.2|29271.2|29264.2|29251.2|29244.2|34
1616753700000|2021-03-26 10:15:00|29251.2|29244.2|29236.2|29229.2|29256.2|29249.2|29236.2|29229.2|31
1616754000000|2021-03-26 10:20:00|29238.7|29231.7|29241.2|29234.2|29241.2|29234.2|29226.2|29219.2|108
1616754300000|2021-03-26 10:25:00|29243.7|29236.7|29241.2|29234.2|29248.7|29241.7|29236.2|29229.2|28
1616754600000|2021-03-26 10:30:00|29238.7|29231.7|29238.7|29231.7|29241.2|29234.2|29231.2|29224.2|33
1616754900000|2021-03-26 10:35:00|29241.2|29234.2|29231.2|29224.2|29246.2|29239.2|29231.2|29224.2|43
1616755200000|2021-03-26 10:40:00|29236.2|29229.2|29231.2|29224.2|29236.2|29229.2|29221.2|29214.2|39
1616755500000|2021-03-26 10:45:00|29228.7|29221.7|29241.2|29234.2|29246.2|29239.2|29226.2|29219.2|19
1616755800000|2021-03-26 10:50:00|29243.7|29236.7|29261.2|29254.2|29266.2|29259.2|29241.2|29234.2|44
1616756100000|2021-03-26 10:55:00|29263.7|29256.7|29256.2|29249.2|29263.7|29256.7|29251.2|29244.2|24
1616756400000|2021-03-26 11:00:00|29258.7|29251.7|29246.2|29239.2|29266.2|29259.2|29246.2|29239.2|22
1616756700000|2021-03-26 11:05:00|29248.7|29241.7|29266.2|29259.2|29271.2|29264.2|29246.2|29239.2|29
1616757000000|2021-03-26 11:10:00|29263.7|29256.7|29268.7|29261.7|29273.7|29266.7|29261.2|29254.2|53
1616757300000|2021-03-26 11:15:00|29271.2|29264.2|29261.2|29254.2|29271.2|29264.2|29261.2|29254.2|34
1616757600000|2021-03-26 11:20:00|29263.7|29256.7|29258.7|29251.7|29263.7|29256.7|29241.2|29234.2|46
1616757900000|2021-03-26 11:25:00|29256.2|29249.2|29246.2|29239.2|29266.2|29259.2|29241.2|29234.2|18
1616758200000|2021-03-26 11:30:00|29243.7|29236.7|29251.2|29244.2|29251.2|29244.2|29241.2|29234.2|30
1616758500000|2021-03-26 11:35:00|29248.7|29241.7|29253.7|29246.7|29258.7|29251.7|29246.2|29239.2|17
1616758800000|2021-03-26 11:40:00|29251.2|29244.2|29256.2|29249.2|29261.2|29254.2|29251.2|29244.2|9
1616759100000|2021-03-26 11:45:00|29258.7|29251.7|29261.2|29254.2|29266.2|29259.2|29256.2|29249.2|49
1616759400000|2021-03-26 11:50:00|29263.7|29256.7|29271.2|29264.2|29271.2|29264.2|29261.2|29254.2|55
1616759700000|2021-03-26 11:55:00|29276.2|29269.2|29291.2|29284.2|29301.2|29294.2|29276.2|29269.2|64
1616760000000|2021-03-26 12:00:00|29286.2|29279.2|29261.2|29254.2|29291.2|29284.2|29261.2|29254.2|102
1616760300000|2021-03-26 12:05:00|29258.7|29251.7|29266.2|29259.2|29266.2|29259.2|29256.2|29249.2|21
1616760600000|2021-03-26 12:10:00|29268.7|29261.7|29276.2|29269.2|29286.2|29279.2|29268.7|29261.7|124
1616760900000|2021-03-26 12:15:00|29278.7|29271.7|29266.2|29259.2|29278.7|29271.7|29261.2|29254.2|114
1616761200000|2021-03-26 12:20:00|29263.7|29256.7|29261.2|29254.2|29266.2|29259.2|29261.2|29254.2|41
1616761500000|2021-03-26 12:25:00|29256.2|29249.2|29246.2|29239.2|29256.2|29249.2|29243.7|29236.7|147
1616761800000|2021-03-26 12:30:00|29243.7|29236.7|29251.2|29244.2|29253.7|29246.7|29243.7|29236.7|79
1616762100000|2021-03-26 12:35:00|29253.7|29246.7|29261.2|29254.2|29266.2|29259.2|29246.2|29239.2|36
1616762400000|2021-03-26 12:40:00|29258.7|29251.7|29271.2|29264.2|29271.2|29264.2|29256.2|29249.2|30
1616762700000|2021-03-26 12:45:00|29268.7|29261.7|29261.2|29254.2|29271.2|29264.2|29256.2|29249.2|83
1616763000000|2021-03-26 12:50:00|29258.7|29251.7|29261.2|29254.2|29261.2|29254.2|29258.7|29251.7|4
1616763300000|2021-03-26 12:55:00|29266.2|29259.2|29266.2|29259.2|29271.2|29264.2|29266.2|29259.2|30
1616763600000|2021-03-26 13:00:00|29271.2|29264.2|29261.2|29254.2|29281.2|29274.2|29261.2|29254.2|158
1616763900000|2021-03-26 13:05:00|29263.7|29256.7|29271.2|29264.2|29271.2|29264.2|29258.7|29251.7|49
1616764200000|2021-03-26 13:10:00|29273.7|29266.7|29281.2|29274.2|29296.2|29289.2|29273.7|29266.7|44
1616764500000|2021-03-26 13:15:00|29278.7|29271.7|29288.7|29281.7|29291.2|29284.2|29276.2|29269.2|38
1616764800000|2021-03-26 13:20:00|29291.2|29284.2|29296.2|29289.2|29301.2|29294.2|29286.2|29279.2|47
1616765100000|2021-03-26 13:25:00|29298.7|29291.7|29306.2|29299.2|29311.2|29304.2|29296.2|29289.2|87
1616765400000|2021-03-26 13:30:00|29303.7|29296.7|29341.2|29334.2|29346.2|29339.2|29301.2|29294.2|384
1616765700000|2021-03-26 13:35:00|29346.2|29339.2|29346.2|29339.2|29348.7|29341.7|29331.2|29324.2|226
1616766000000|2021-03-26 13:40:00|29351.2|29344.2|29341.2|29334.2|29351.2|29344.2|29328.7|29321.7|113
1616766300000|2021-03-26 13:45:00|29346.2|29339.2|29351.2|29344.2|29356.2|29349.2|29336.2|29329.2|120
1616766600000|2021-03-26 13:50:00|29348.7|29341.7|29346.2|29339.2|29356.2|29349.2|29341.2|29334.2|97
1616766900000|2021-03-26 13:55:00|29348.7|29341.7|29351.2|29344.2|29356.2|29349.2|29346.2|29339.2|100
1616767200000|2021-03-26 14:00:00|29353.7|29346.7|29391.2|29384.2|29396.2|29389.2|29351.2|29344.2|321
1616767500000|2021-03-26 14:05:00|29388.7|29381.7|29371.2|29364.2|29391.2|29384.2|29366.2|29359.2|85
1616767800000|2021-03-26 14:10:00|29368.7|29361.7|29391.2|29384.2|29396.2|29389.2|29366.2|29359.2|170
1616768100000|2021-03-26 14:15:00|29396.2|29389.2|29381.2|29374.2|29396.2|29389.2|29373.7|29366.7|76
1616768400000|2021-03-26 14:20:00|29383.7|29376.7|29401.2|29394.2|29403.7|29396.7|29371.2|29364.2|300
1616768700000|2021-03-26 14:25:00|29403.7|29396.7|29426.2|29419.2|29426.2|29419.2|29401.2|29394.2|282
1616769000000|2021-03-26 14:30:00|29428.7|29421.7|29421.2|29414.2|29446.2|29439.2|29416.2|29409.2|267
1616769300000|2021-03-26 14:35:00|29418.7|29411.7|29396.2|29389.2|29421.2|29414.2|29391.2|29384.2|142
1616769600000|2021-03-26 14:40:00|29401.2|29394.2|29436.2|29429.2|29436.2|29429.2|29396.2|29389.2|161
1616769900000|2021-03-26 14:45:00|29433.7|29426.7|29391.2|29384.2|29441.2|29434.2|29388.7|29381.7|180
1616770200000|2021-03-26 14:50:00|29388.7|29381.7|29386.2|29379.2|29401.2|29394.2|29378.7|29371.7|141
1616770500000|2021-03-26 14:55:00|29381.2|29374.2|29376.2|29369.2|29386.2|29379.2|29368.7|29361.7|106
1616770800000|2021-03-26 15:00:00|29378.7|29371.7|29391.2|29384.2|29391.2|29384.2|29361.2|29354.2|159
1616771100000|2021-03-26 15:05:00|29388.7|29381.7|29386.2|29379.2|29396.2|29389.2|29386.2|29379.2|116
1616771400000|2021-03-26 15:10:00|29383.7|29376.7|29356.2|29349.2|29386.2|29379.2|29336.2|29329.2|216
1616771700000|2021-03-26 15:15:00|29351.2|29344.2|29356.2|29349.2|29363.7|29356.7|29341.2|29334.2|151
1616772000000|2021-03-26 15:20:00|29353.7|29346.7|29338.7|29331.7|29366.2|29359.2|29336.2|29329.2|105
1616772300000|2021-03-26 15:25:00|29336.2|29329.2|29366.2|29359.2|29366.2|29359.2|29336.2|29329.2|84
1616772600000|2021-03-26 15:30:00|29361.2|29354.2|29376.2|29369.2|29381.2|29374.2|29346.2|29339.2|171
1616772900000|2021-03-26 15:35:00|29381.2|29374.2|29376.2|29369.2|29386.2|29379.2|29368.7|29361.7|109
1616773200000|2021-03-26 15:40:00|29378.7|29371.7|29376.2|29369.2|29381.2|29374.2|29368.7|29361.7|54
1616773500000|2021-03-26 15:45:00|29373.7|29366.7|29371.2|29364.2|29381.2|29374.2|29371.2|29364.2|129
1616773800000|2021-03-26 15:50:00|29373.7|29366.7|29346.2|29339.2|29376.2|29369.2|29346.2|29339.2|72
1616774100000|2021-03-26 15:55:00|29351.2|29344.2|29361.2|29354.2|29371.2|29364.2|29351.2|29344.2|162
1616774400000|2021-03-26 16:00:00|29363.7|29356.7|29356.2|29349.2|29371.2|29364.2|29353.7|29346.7|69
1616774700000|2021-03-26 16:05:00|29361.2|29354.2|29361.2|29354.2|29366.2|29359.2|29343.7|29336.7|106
1616775000000|2021-03-26 16:10:00|29358.7|29351.7|29366.2|29359.2|29366.2|29359.2|29356.2|29349.2|90
1616775300000|2021-03-26 16:15:00|29371.2|29364.2|29371.2|29364.2|29376.2|29369.2|29361.2|29354.2|67
1616775600000|2021-03-26 16:20:00|29368.7|29361.7|29351.2|29344.2|29368.7|29361.7|29351.2|29344.2|94
1616775900000|2021-03-26 16:25:00|29353.7|29346.7|29356.2|29349.2|29371.2|29364.2|29351.2|29344.2|116
1616776200000|2021-03-26 16:30:00|29361.2|29354.2|29371.2|29364.2|29376.2|29369.2|29358.7|29351.7|186
1616776500000|2021-03-26 16:35:00|29373.7|29366.7|29391.2|29384.2|29391.2|29384.2|29373.7|29366.7|447
1616776800000|2021-03-26 16:40:00|29386.2|29379.2|29396.2|29389.2|29396.2|29389.2|29386.2|29379.2|43
1616777100000|2021-03-26 16:45:00|29401.2|29394.2|29401.2|29394.2|29401.2|29394.2|29391.2|29384.2|117
1616777400000|2021-03-26 16:50:00|29398.7|29391.7|29396.2|29389.2|29401.2|29394.2|29396.2|29389.2|44
1616777700000|2021-03-26 16:55:00|29398.7|29391.7|29378.7|29371.7|29401.2|29394.2|29376.2|29369.2|157
1616778000000|2021-03-26 17:00:00|29381.2|29374.2|29386.2|29379.2|29391.2|29384.2|29376.2|29369.2|134
1616778300000|2021-03-26 17:05:00|29383.7|29376.7|29396.2|29389.2|29396.2|29389.2|29383.7|29376.7|156
1616778600000|2021-03-26 17:10:00|29393.7|29386.7|29386.2|29379.2|29396.2|29389.2|29381.2|29374.2|57
1616778900000|2021-03-26 17:15:00|29388.7|29381.7|29391.2|29384.2|29393.7|29386.7|29381.2|29374.2|91
1616779200000|2021-03-26 17:20:00|29388.7|29381.7|29396.2|29389.2|29401.2|29394.2|29386.2|29379.2|90
1616779500000|2021-03-26 17:25:00|29393.7|29386.7|29396.2|29389.2|29396.2|29389.2|29386.2|29379.2|79
1616779800000|2021-03-26 17:30:00|29398.7|29391.7|29391.2|29384.2|29401.2|29394.2|29388.7|29381.7|69
1616780100000|2021-03-26 17:35:00|29388.7|29381.7|29386.2|29379.2|29391.2|29384.2|29381.2|29374.2|90
1616780400000|2021-03-26 17:40:00|29383.7|29376.7|29381.2|29374.2|29388.7|29381.7|29381.2|29374.2|120
1616780700000|2021-03-26 17:45:00|29386.2|29379.2|29361.2|29354.2|29386.2|29379.2|29361.2|29354.2|165
1616781000000|2021-03-26 17:50:00|29356.2|29349.2|29386.2|29379.2|29386.2|29379.2|29356.2|29349.2|159
1616781300000|2021-03-26 17:55:00|29383.7|29376.7|29391.2|29384.2|29391.2|29384.2|29376.2|29369.2|65
1616781600000|2021-03-26 18:00:00|29386.2|29379.2|29388.7|29381.7|29401.2|29394.2|29378.7|29371.7|136
1616781900000|2021-03-26 18:05:00|29391.2|29384.2|29356.2|29349.2|29396.2|29389.2|29351.2|29344.2|158
1616782200000|2021-03-26 18:10:00|29358.7|29351.7|29336.2|29329.2|29361.2|29354.2|29331.2|29324.2|139
1616782500000|2021-03-26 18:15:00|29338.7|29331.7|29331.2|29324.2|29341.2|29334.2|29316.2|29309.2|195
1616782800000|2021-03-26 18:20:00|29328.7|29321.7|29351.2|29344.2|29356.2|29349.2|29321.2|29314.2|120
1616783100000|2021-03-26 18:25:00|29353.7|29346.7|29371.2|29364.2|29376.2|29369.2|29353.7|29346.7|123
1616783400000|2021-03-26 18:30:00|29368.7|29361.7|29371.2|29364.2|29376.2|29369.2|29351.2|29344.2|46
1616783700000|2021-03-26 18:35:00|29368.7|29361.7|29361.2|29354.2|29376.2|29369.2|29351.2|29344.2|75
1616784000000|2021-03-26 18:40:00|29363.7|29356.7|29361.2|29354.2|29366.2|29359.2|29351.2|29344.2|62
1616784300000|2021-03-26 18:45:00|29358.7|29351.7|29328.7|29321.7|29366.2|29359.2|29326.2|29319.2|78
1616784600000|2021-03-26 18:50:00|29326.2|29319.2|29386.2|29379.2|29391.2|29384.2|29321.2|29314.2|214
1616784900000|2021-03-26 18:55:00|29383.7|29376.7|29401.2|29394.2|29401.2|29394.2|29371.2|29364.2|71
1616785200000|2021-03-26 19:00:00|29398.7|29391.7|29406.2|29399.2|29411.2|29404.2|29396.2|29389.2|137
1616785500000|2021-03-26 19:05:00|29408.7|29401.7|29401.2|29394.2|29411.2|29404.2|29396.2|29389.2|66
1616785800000|2021-03-26 19:10:00|29398.7|29391.7|29416.2|29409.2|29426.2|29419.2|29396.2|29389.2|111
1616786100000|2021-03-26 19:15:00|29418.7|29411.7|29441.2|29434.2|29441.2|29434.2|29411.2|29404.2|93
1616786400000|2021-03-26 19:20:00|29443.7|29436.7|29428.7|29421.7|29443.7|29436.7|29426.2|29419.2|105
1616786700000|2021-03-26 19:25:00|29431.2|29424.2|29446.2|29439.2|29451.2|29444.2|29426.2|29419.2|72
1616787000000|2021-03-26 19:30:00|29448.7|29441.7|29473.7|29466.7|29476.2|29469.2|29448.7|29441.7|234
1616787300000|2021-03-26 19:35:00|29471.2|29464.2|29481.2|29474.2|29496.2|29489.2|29468.7|29461.7|336
1616787600000|2021-03-26 19:40:00|29486.2|29479.2|29488.7|29481.7|29491.2|29484.2|29481.2|29474.2|140
1616787900000|2021-03-26 19:45:00|29491.2|29484.2|29496.2|29489.2|29496.2|29489.2|29481.2|29474.2|206
1616788200000|2021-03-26 19:50:00|29491.2|29484.2|29541.2|29534.2|29541.2|29534.2|29486.2|29479.2|715
1616788500000|2021-03-26 19:55:00|29543.7|29536.7|29601.2|29594.2|29608.7|29601.7|29543.7|29536.7|824
1616788800000|2021-03-26 20:00:00|29596.2|29589.2|29591.2|29584.2|29596.2|29589.2|29581.2|29574.2|310
1616789100000|2021-03-26 20:05:00|29593.7|29586.7|29616.2|29609.2|29616.2|29609.2|29591.2|29584.2|74
1616789400000|2021-03-26 20:10:00|29621.2|29614.2|29640.2|29625.2|29646.2|29639.2|29621.2|29614.2|245
1616789700000|2021-03-26 20:15:00|29637.7|29622.7|29637.7|29622.7|29645.2|29630.2|29632.7|29617.7|44
1616790000000|2021-03-26 20:20:00|29635.2|29620.2|29635.2|29620.2|29640.2|29625.2|29632.7|29617.7|33
1616790300000|2021-03-26 20:25:00|29632.7|29617.7|29632.7|29617.7|29635.2|29620.2|29625.2|29610.2|41
1616790600000|2021-03-26 20:30:00|29635.2|29620.2|29642.7|29627.7|29645.2|29630.2|29632.7|29617.7|25
1616790900000|2021-03-26 20:35:00|29640.2|29625.2|29635.2|29620.2|29640.2|29625.2|29632.7|29617.7|13
1616791200000|2021-03-26 20:40:00|29632.7|29617.7|29632.7|29617.7|29635.2|29620.2|29632.7|29617.7|8
1616791500000|2021-03-26 20:45:00|29635.2|29620.2|29637.7|29622.7|29645.2|29630.2|29635.2|29620.2|21
1616791800000|2021-03-26 20:50:00|29635.2|29620.2|29637.7|29622.7|29637.7|29622.7|29630.2|29615.2|30
1616792100000|2021-03-26 20:55:00|29635.2|29620.2|29620.8|29590.8|29640.2|29625.2|29602.7|29587.7|105
1616968800000|2021-03-28 22:00:00|29600.2|29585.2|29607.7|29592.7|29627.7|29612.7|29572.7|29557.7|56
1616969100000|2021-03-28 22:05:00|29605.2|29590.2|29605.2|29590.2|29610.2|29595.2|29597.7|29582.7|24
1616969400000|2021-03-28 22:10:00|29602.7|29587.7|29610.2|29595.2|29617.7|29602.7|29600.2|29585.2|32
1616969700000|2021-03-28 22:15:00|29600.2|29585.2|29610.2|29595.2|29610.2|29595.2|29590.2|29575.2|41
1616970000000|2021-03-28 22:20:00|29612.7|29597.7|29607.7|29592.7|29612.7|29597.7|29600.2|29585.2|24
1616970300000|2021-03-28 22:25:00|29610.2|29595.2|29617.7|29602.7|29617.7|29602.7|29610.2|29595.2|11
1616970600000|2021-03-28 22:30:00|29622.7|29607.7|29620.2|29605.2|29625.2|29610.2|29617.7|29602.7|9
1616970900000|2021-03-28 22:35:00|29617.7|29602.7|29620.2|29605.2|29620.2|29605.2|29617.7|29602.7|8
1616971200000|2021-03-28 22:40:00|29622.7|29607.7|29625.2|29610.2|29627.7|29612.7|29620.2|29605.2|36
1616971500000|2021-03-28 22:45:00|29627.7|29612.7|29617.7|29602.7|29627.7|29612.7|29615.2|29600.2|8
1616971800000|2021-03-28 22:50:00|29615.2|29600.2|29595.2|29580.2|29615.2|29600.2|29595.2|29580.2|104
1616972100000|2021-03-28 22:55:00|29592.7|29577.7|29570.2|29555.2|29592.7|29577.7|29570.2|29555.2|48
1616972400000|2021-03-28 23:00:00|29567.7|29552.7|29577.7|29562.7|29577.7|29562.7|29565.2|29550.2|34
1616972700000|2021-03-28 23:05:00|29575.2|29560.2|29580.2|29565.2|29580.2|29565.2|29572.7|29557.7|2
1616973000000|2021-03-28 23:10:00|29577.7|29562.7|29572.7|29557.7|29577.7|29562.7|29572.7|29557.7|3
1616973300000|2021-03-28 23:15:00|29575.2|29560.2|29587.7|29572.7|29590.2|29575.2|29575.2|29560.2|12
1616973600000|2021-03-28 23:20:00|29590.2|29575.2|29595.2|29580.2|29600.2|29585.2|29590.2|29575.2|33
1616973900000|2021-03-28 23:25:00|29592.7|29577.7|29572.7|29557.7|29595.2|29580.2|29570.2|29555.2|37
1616974200000|2021-03-28 23:30:00|29570.2|29555.2|29601.2|29594.2|29606.2|29599.2|29551.2|29544.2|15934
1616974500000|2021-03-28 23:35:00|29598.7|29591.7|29606.2|29599.2|29611.2|29604.2|29596.2|29589.2|155
1616974800000|2021-03-28 23:40:00|29603.7|29596.7|29613.7|29606.7|29613.7|29606.7|29596.2|29589.2|324
1616975100000|2021-03-28 23:45:00|29616.2|29609.2|29590.9|29583.9|29618.4|29611.4|29556.2|29549.2|946
1616975400000|2021-03-28 23:50:00|29583.4|29576.4|29590.9|29583.9|29605.9|29598.9|29573.4|29566.4|324
1616975700000|2021-03-28 23:55:00|29593.4|29586.4|29540.9|29533.9|29613.4|29606.4|29538.4|29531.4|502
1616976000000|2021-03-29 00:00:00|29535.9|29528.9|29480.9|29473.9|29590.9|29583.9|29470.9|29463.9|1886
1616976300000|2021-03-29 00:05:00|29478.4|29471.4|29455.9|29448.9|29495.9|29488.9|29430.9|29423.9|1157
1616976600000|2021-03-29 00:10:00|29458.4|29451.4|29488.4|29481.4|29490.9|29483.9|29448.4|29441.4|733
1616976900000|2021-03-29 00:15:00|29490.9|29483.9|29425.9|29418.9|29490.9|29483.9|29403.4|29396.4|957
1616977200000|2021-03-29 00:20:00|29420.9|29413.9|29410.9|29403.9|29468.4|29461.4|29403.4|29396.4|860
1616977500000|2021-03-29 00:25:00|29415.9|29408.9|29400.9|29393.9|29423.4|29416.4|29368.4|29361.4|643
1616977800000|2021-03-29 00:30:00|29398.4|29391.4|29405.9|29398.9|29405.9|29398.9|29370.9|29363.9|397
1616978100000|2021-03-29 00:35:00|29408.4|29401.4|29395.9|29388.9|29425.9|29418.9|29395.9|29388.9|309
1616978400000|2021-03-29 00:40:00|29398.4|29391.4|29390.9|29383.9|29410.9|29403.9|29375.9|29368.9|198
1616978700000|2021-03-29 00:45:00|29388.4|29381.4|29420.9|29413.9|29420.9|29413.9|29375.9|29368.9|416
1616979000000|2021-03-29 00:50:00|29418.4|29411.4|29390.9|29383.9|29420.9|29413.9|29365.9|29358.9|321
1616979300000|2021-03-29 00:55:00|29395.9|29388.9|29395.9|29388.9|29405.9|29398.9|29375.9|29368.9|241
1616979600000|2021-03-29 01:00:00|29393.4|29386.4|29388.4|29381.4|29393.4|29386.4|29358.4|29351.4|336
1616979900000|2021-03-29 01:05:00|29390.9|29383.9|29415.9|29408.9|29415.9|29408.9|29380.9|29373.9|377
1616980200000|2021-03-29 01:10:00|29410.9|29403.9|29430.9|29423.9|29445.9|29438.9|29405.9|29398.9|541
1616980500000|2021-03-29 01:15:00|29428.4|29421.4|29415.9|29408.9|29435.9|29428.9|29390.9|29383.9|320
1616980800000|2021-03-29 01:20:00|29420.9|29413.9|29405.9|29398.9|29430.9|29423.9|29390.9|29383.9|345
1616981100000|2021-03-29 01:25:00|29403.4|29396.4|29420.9|29413.9|29435.9|29428.9|29395.9|29388.9|435
1616981400000|2021-03-29 01:30:00|29418.4|29411.4|29420.9|29413.9|29433.4|29426.4|29400.9|29393.9|438
1616981700000|2021-03-29 01:35:00|29418.4|29411.4|29375.9|29368.9|29420.9|29413.9|29365.9|29358.9|470
1616982000000|2021-03-29 01:40:00|29373.4|29366.4|29425.9|29418.9|29430.9|29423.9|29370.9|29363.9|490
1616982300000|2021-03-29 01:45:00|29423.4|29416.4|29463.4|29456.4|29468.4|29461.4|29415.9|29408.9|752
1616982600000|2021-03-29 01:50:00|29465.9|29458.9|29465.9|29458.9|29473.4|29466.4|29445.9|29438.9|560
1616982900000|2021-03-29 01:55:00|29468.4|29461.4|29470.9|29463.9|29485.9|29478.9|29455.9|29448.9|519
1616983200000|2021-03-29 02:00:00|29473.4|29466.4|29480.9|29473.9|29485.9|29478.9|29450.9|29443.9|509
1616983500000|2021-03-29 02:05:00|29475.9|29468.9|29515.9|29508.9|29523.4|29516.4|29468.4|29461.4|619
1616983800000|2021-03-29 02:10:00|29513.4|29506.4|29480.9|29473.9|29520.9|29513.9|29475.9|29468.9|454
1616984100000|2021-03-29 02:15:00|29483.4|29476.4|29470.9|29463.9|29493.4|29486.4|29465.9|29458.9|382
1616984400000|2021-03-29 02:20:00|29473.4|29466.4|29500.9|29493.9|29505.9|29498.9|29473.4|29466.4|331
1616984700000|2021-03-29 02:25:00|29503.4|29496.4|29495.9|29488.9|29513.4|29506.4|29490.9|29483.9|426
1616985000000|2021-03-29 02:30:00|29498.4|29491.4|29480.9|29473.9|29505.9|29498.9|29468.4|29461.4|424
1616985300000|2021-03-29 02:35:00|29475.9|29468.9|29485.9|29478.9|29490.9|29483.9|29465.9|29458.9|175
1616985600000|2021-03-29 02:40:00|29488.4|29481.4|29505.9|29498.9|29505.9|29498.9|29480.9|29473.9|143
1616985900000|2021-03-29 02:45:00|29500.9|29493.9|29500.9|29493.9|29510.9|29503.9|29495.9|29488.9|162
1616986200000|2021-03-29 02:50:00|29505.9|29498.9|29480.9|29473.9|29505.9|29498.9|29475.9|29468.9|223
1616986500000|2021-03-29 02:55:00|29475.9|29468.9|29485.9|29478.9|29488.4|29481.4|29475.9|29468.9|210
1616986800000|2021-03-29 03:00:00|29490.9|29483.9|29480.9|29473.9|29493.4|29486.4|29470.9|29463.9|128
1616987100000|2021-03-29 03:05:00|29478.4|29471.4|29485.9|29478.9|29490.9|29483.9|29475.9|29468.9|112
1616987400000|2021-03-29 03:10:00|29488.4|29481.4|29420.9|29413.9|29490.9|29483.9|29420.9|29413.9|253
1616987700000|2021-03-29 03:15:00|29418.4|29411.4|29445.9|29438.9|29450.9|29443.9|29418.4|29411.4|140
1616988000000|2021-03-29 03:20:00|29443.4|29436.4|29440.9|29433.9|29450.9|29443.9|29430.9|29423.9|100
1616988300000|2021-03-29 03:25:00|29443.4|29436.4|29465.9|29458.9|29470.9|29463.9|29440.9|29433.9|257
1616988600000|2021-03-29 03:30:00|29463.4|29456.4|29470.9|29463.9|29478.4|29471.4|29440.9|29433.9|556
1616988900000|2021-03-29 03:35:00|29473.4|29466.4|29485.9|29478.9|29488.4|29481.4|29465.9|29458.9|288
1616989200000|2021-03-29 03:40:00|29488.4|29481.4|29520.9|29513.9|29520.9|29513.9|29480.9|29473.9|347
1616989500000|2021-03-29 03:45:00|29523.4|29516.4|29515.9|29508.9|29535.9|29528.9|29510.9|29503.9|421
1616989800000|2021-03-29 03:50:00|29513.4|29506.4|29550.9|29543.9|29560.9|29553.9|29513.4|29506.4|514
1616990100000|2021-03-29 03:55:00|29548.4|29541.4|29575.9|29568.9|29580.9|29573.9|29545.9|29538.9|588
1616990400000|2021-03-29 04:00:00|29573.4|29566.4|29550.9|29543.9|29585.9|29578.9|29545.9|29538.9|598
1616990700000|2021-03-29 04:05:00|29555.9|29548.9|29530.9|29523.9|29563.4|29556.4|29525.9|29518.9|428
1616991000000|2021-03-29 04:10:00|29528.4|29521.4|29538.4|29531.4|29540.9|29533.9|29520.9|29513.9|423
1616991300000|2021-03-29 04:15:00|29540.9|29533.9|29533.4|29526.4|29540.9|29533.9|29518.4|29511.4|413
1616991600000|2021-03-29 04:20:00|29530.9|29523.9|29523.4|29516.4|29535.9|29528.9|29500.9|29493.9|350
1616991900000|2021-03-29 04:25:00|29525.9|29518.9|29518.4|29511.4|29528.4|29521.4|29500.9|29493.9|552
1616992200000|2021-03-29 04:30:00|29515.9|29508.9|29540.9|29533.9|29545.9|29538.9|29495.9|29488.9|402
1616992500000|2021-03-29 04:35:00|29543.4|29536.4|29530.9|29523.9|29545.9|29538.9|29525.9|29518.9|381
1616992800000|2021-03-29 04:40:00|29525.9|29518.9|29528.4|29521.4|29540.9|29533.9|29523.4|29516.4|274
1616993100000|2021-03-29 04:45:00|29525.9|29518.9|29515.9|29508.9|29528.4|29521.4|29500.9|29493.9|464
1616993400000|2021-03-29 04:50:00|29510.9|29503.9|29538.4|29531.4|29540.9|29533.9|29510.9|29503.9|278
1616993700000|2021-03-29 04:55:00|29535.9|29528.9|29535.9|29528.9|29538.4|29531.4|29520.9|29513.9|279
1616994000000|2021-03-29 05:00:00|29533.4|29526.4|29505.9|29498.9|29545.9|29538.9|29495.9|29488.9|498
1616994300000|2021-03-29 05:05:00|29503.4|29496.4|29455.9|29448.9|29515.9|29508.9|29450.9|29443.9|666
1616994600000|2021-03-29 05:10:00|29453.4|29446.4|29250.9|29243.9|29460.9|29453.9|29215.9|29208.9|2451
1616994900000|2021-03-29 05:15:00|29255.9|29248.9|29325.9|29318.9|29353.4|29346.4|29235.9|29228.9|1827
1616995200000|2021-03-29 05:20:00|29328.4|29321.4|29315.9|29308.9|29328.4|29321.4|29245.9|29238.9|1134
1616995500000|2021-03-29 05:25:00|29313.4|29306.4|29348.4|29341.4|29380.9|29373.9|29305.9|29298.9|1258
1616995800000|2021-03-29 05:30:00|29350.9|29343.9|29365.9|29358.9|29385.9|29378.9|29335.9|29328.9|838
1616996100000|2021-03-29 05:35:00|29363.4|29356.4|29270.9|29263.9|29365.9|29358.9|29270.9|29263.9|1300
1616996400000|2021-03-29 05:40:00|29268.4|29261.4|29305.9|29298.9|29310.9|29303.9|29195.9|29188.9|1999
1616996700000|2021-03-29 05:45:00|29300.9|29293.9|29320.9|29313.9|29325.9|29318.9|29275.9|29268.9|883
1616997000000|2021-03-29 05:50:00|29323.4|29316.4|29330.9|29323.9|29365.9|29358.9|29305.9|29298.9|1287
1616997300000|2021-03-29 05:55:00|29325.9|29318.9|29340.9|29333.9|29363.4|29356.4|29310.9|29303.9|2037
1616997600000|2021-03-29 06:00:00|29163.9|29156.9|29133.9|29126.9|29213.9|29206.9|29128.9|29121.9|4664
1616997900000|2021-03-29 06:05:00|29136.4|29129.4|29153.9|29146.9|29161.4|29154.4|29058.9|29051.9|1670
1616998200000|2021-03-29 06:10:00|29156.4|29149.4|29088.9|29081.9|29163.9|29156.9|29083.9|29076.9|348
1616998500000|2021-03-29 06:15:00|29091.4|29084.4|29141.4|29134.4|29148.9|29141.9|29088.9|29081.9|331
1616998800000|2021-03-29 06:20:00|29143.9|29136.9|29156.4|29149.4|29163.9|29156.9|29141.4|29134.4|282
1616999100000|2021-03-29 06:25:00|29158.9|29151.9|29181.4|29174.4|29183.9|29176.9|29158.9|29151.9|242
1616999400000|2021-03-29 06:30:00|29178.9|29171.9|29178.9|29171.9|29183.9|29176.9|29168.9|29161.9|112
1616999700000|2021-03-29 06:35:00|29181.4|29174.4|29183.9|29176.9|29188.9|29181.9|29168.9|29161.9|188
1617000000000|2021-03-29 06:40:00|29186.4|29179.4|29203.9|29196.9|29213.9|29206.9|29186.4|29179.4|97
1617000300000|2021-03-29 06:45:00|29206.4|29199.4|29211.4|29204.4|29211.4|29204.4|29201.4|29194.4|38
1617000600000|2021-03-29 06:50:00|29206.4|29199.4|29211.4|29204.4|29216.4|29209.4|29206.4|29199.4|32
1617000900000|2021-03-29 06:55:00|29213.9|29206.9|29203.9|29196.9|29218.9|29211.9|29196.4|29189.4|59
1617001200000|2021-03-29 07:00:00|29206.4|29199.4|29236.4|29229.4|29241.4|29234.4|29193.9|29186.9|156
1617001500000|2021-03-29 07:05:00|29248.9|29241.9|29256.4|29249.4|29258.9|29251.9|29241.4|29234.4|179
1617001800000|2021-03-29 07:10:00|29253.9|29246.9|29271.4|29264.4|29276.4|29269.4|29251.4|29244.4|159
1617002100000|2021-03-29 07:15:00|29278.9|29271.9|29233.9|29226.9|29278.9|29271.9|29231.4|29224.4|93
1617002400000|2021-03-29 07:20:00|29231.4|29224.4|29223.9|29216.9|29251.4|29244.4|29218.9|29211.9|166
1617002700000|2021-03-29 07:25:00|29221.4|29214.4|29208.9|29201.9|29223.9|29216.9|29198.9|29191.9|97
1617003000000|2021-03-29 07:30:00|29206.4|29199.4|29183.9|29176.9|29221.4|29214.4|29183.9|29176.9|261
1617003300000|2021-03-29 07:35:00|29188.9|29181.9|29198.9|29191.9|29206.4|29199.4|29176.4|29169.4|176
1617003600000|2021-03-29 07:40:00|29201.4|29194.4|29201.4|29194.4|29208.9|29201.9|29183.9|29176.9|124
1617003900000|2021-03-29 07:45:00|29198.9|29191.9|29236.4|29229.4|29236.4|29229.4|29178.9|29171.9|180
1617004200000|2021-03-29 07:50:00|29233.9|29226.9|29243.9|29236.9|29263.9|29256.9|29233.9|29226.9|164
1617004500000|2021-03-29 07:55:00|29238.9|29231.9|29228.9|29221.9|29243.9|29236.9|29218.9|29211.9|66
1617004800000|2021-03-29 08:00:00|29223.9|29216.9|29208.9|29201.9|29233.9|29226.9|29203.9|29196.9|97
1617005100000|2021-03-29 08:05:00|29206.4|29199.4|29191.4|29184.4|29211.4|29204.4|29186.4|29179.4|87
1617005400000|2021-03-29 08:10:00|29188.9|29181.9|29188.9|29181.9|29203.9|29196.9|29183.9|29176.9|77
1617005700000|2021-03-29 08:15:00|29186.4|29179.4|29163.9|29156.9|29203.9|29196.9|29163.9|29156.9|130
1617006000000|2021-03-29 08:20:00|29168.9|29161.9|29168.9|29161.9|29183.9|29176.9|29163.9|29156.9|100
1617006300000|2021-03-29 08:25:00|29163.9|29156.9|29193.9|29186.9|29193.9|29186.9|29163.9|29156.9|76
1617006600000|2021-03-29 08:30:00|29191.4|29184.4|29203.9|29196.9|29213.9|29206.9|29188.9|29181.9|229
1617006900000|2021-03-29 08:35:00|29198.9|29191.9|29188.9|29181.9|29206.4|29199.4|29173.9|29166.9|59
1617007200000|2021-03-29 08:40:00|29191.4|29184.4|29213.9|29206.9|29218.9|29211.9|29183.9|29176.9|65
1617007500000|2021-03-29 08:45:00|29211.4|29204.4|29218.9|29211.9|29223.9|29216.9|29198.9|29191.9|47
1617007800000|2021-03-29 08:50:00|29221.4|29214.4|29213.9|29206.9|29228.9|29221.9|29206.4|29199.4|58
1617008100000|2021-03-29 08:55:00|29216.4|29209.4|29198.9|29191.9|29218.9|29211.9|29196.4|29189.4|73
1617008400000|2021-03-29 09:00:00|29193.9|29186.9|29203.9|29196.9|29203.9|29196.9|29181.4|29174.4|80
1617008700000|2021-03-29 09:05:00|29198.9|29191.9|29213.9|29206.9|29221.4|29214.4|29198.9|29191.9|78
1617009000000|2021-03-29 09:10:00|29211.4|29204.4|29218.9|29211.9|29223.9|29216.9|29206.4|29199.4|58
1617009300000|2021-03-29 09:15:00|29213.9|29206.9|29223.9|29216.9|29223.9|29216.9|29208.9|29201.9|45
1617009600000|2021-03-29 09:20:00|29226.4|29219.4|29238.9|29231.9|29243.9|29236.9|29223.9|29216.9|86
1617009900000|2021-03-29 09:25:00|29241.4|29234.4|29233.9|29226.9|29241.4|29234.4|29223.9|29216.9|69
1617010200000|2021-03-29 09:30:00|29231.4|29224.4|29233.9|29226.9|29238.9|29231.9|29223.9|29216.9|81
1617010500000|2021-03-29 09:35:00|29236.4|29229.4|29233.9|29226.9|29238.9|29231.9|29218.9|29211.9|35
1617010800000|2021-03-29 09:40:00|29228.9|29221.9|29228.9|29221.9|29233.9|29226.9|29223.9|29216.9|30
1617011100000|2021-03-29 09:45:00|29223.9|29216.9|29233.9|29226.9|29236.4|29229.4|29218.9|29211.9|39
1617011400000|2021-03-29 09:50:00|29228.9|29221.9|29258.9|29251.9|29258.9|29251.9|29228.9|29221.9|121
1617011700000|2021-03-29 09:55:00|29256.4|29249.4|29273.9|29266.9|29281.4|29274.4|29253.9|29246.9|333
1617012000000|2021-03-29 10:00:00|29271.4|29264.4|29248.9|29241.9|29276.4|29269.4|29248.9|29241.9|65
1617012300000|2021-03-29 10:05:00|29251.4|29244.4|29253.9|29246.9|29263.9|29256.9|29248.9|29241.9|49
1617012600000|2021-03-29 10:10:00|29251.4|29244.4|29273.9|29266.9|29273.9|29266.9|29243.9|29236.9|33
1617012900000|2021-03-29 10:15:00|29268.9|29261.9|29258.9|29251.9|29268.9|29261.9|29248.9|29241.9|125
1617013200000|2021-03-29 10:20:00|29253.9|29246.9|29258.9|29251.9|29258.9|29251.9|29248.9|29241.9|45
1617013500000|2021-03-29 10:25:00|29263.9|29256.9|29258.9|29251.9|29273.9|29266.9|29251.4|29244.4|78
1617013800000|2021-03-29 10:30:00|29261.4|29254.4|29258.9|29251.9|29266.4|29259.4|29251.4|29244.4|47
1617014100000|2021-03-29 10:35:00|29263.9|29256.9|29258.9|29251.9|29263.9|29256.9|29256.4|29249.4|31
1617014400000|2021-03-29 10:40:00|29253.9|29246.9|29268.9|29261.9|29268.9|29261.9|29251.4|29244.4|67
1617014700000|2021-03-29 10:45:00|29273.9|29266.9|29268.9|29261.9|29273.9|29266.9|29258.9|29251.9|40
1617015000000|2021-03-29 10:50:00|29273.9|29266.9|29278.9|29271.9|29288.9|29281.9|29268.9|29261.9|51
1617015300000|2021-03-29 10:55:00|29273.9|29266.9|29253.9|29246.9|29276.4|29269.4|29248.9|29241.9|83
1617015600000|2021-03-29 11:00:00|29256.4|29249.4|29276.4|29269.4|29278.9|29271.9|29251.4|29244.4|50
1617015900000|2021-03-29 11:05:00|29273.9|29266.9|29278.9|29271.9|29283.9|29276.9|29271.4|29264.4|53
1617016200000|2021-03-29 11:10:00|29281.4|29274.4|29268.9|29261.9|29283.9|29276.9|29268.9|29261.9|60
1617016500000|2021-03-29 11:15:00|29271.4|29264.4|29268.9|29261.9|29273.9|29266.9|29268.9|29261.9|16
1617016800000|2021-03-29 11:20:00|29266.4|29259.4|29268.9|29261.9|29273.9|29266.9|29263.9|29256.9|32
1617017100000|2021-03-29 11:25:00|29271.4|29264.4|29268.9|29261.9|29273.9|29266.9|29268.9|29261.9|29
1617017400000|2021-03-29 11:30:00|29271.4|29264.4|29278.9|29271.9|29278.9|29271.9|29266.4|29259.4|21
1617017700000|2021-03-29 11:35:00|29281.4|29274.4|29253.9|29246.9|29283.9|29276.9|29248.9|29241.9|68
1617018000000|2021-03-29 11:40:00|29256.4|29249.4|29256.4|29249.4|29263.9|29256.9|29253.9|29246.9|37
1617018300000|2021-03-29 11:45:00|29258.9|29251.9|29253.9|29246.9|29258.9|29251.9|29241.4|29234.4|54
1617018600000|2021-03-29 11:50:00|29248.9|29241.9|29253.9|29246.9|29258.9|29251.9|29243.9|29236.9|35
1617018900000|2021-03-29 11:55:00|29256.4|29249.4|29243.9|29236.9|29258.9|29251.9|29243.9|29236.9|25
1617019200000|2021-03-29 12:00:00|29246.4|29239.4|29243.9|29236.9|29253.9|29246.9|29243.9|29236.9|43
1617019500000|2021-03-29 12:05:00|29241.4|29234.4|29243.9|29236.9|29243.9|29236.9|29238.9|29231.9|69
1617019800000|2021-03-29 12:10:00|29241.4|29234.4|29248.9|29241.9|29253.9|29246.9|29238.9|29231.9|147
1617020100000|2021-03-29 12:15:00|29251.4|29244.4|29238.9|29231.9|29253.9|29246.9|29238.9|29231.9|50
1617020400000|2021-03-29 12:20:00|29241.4|29234.4|29238.9|29231.9|29243.9|29236.9|29233.9|29226.9|28
1617020700000|2021-03-29 12:25:00|29241.4|29234.4|29228.9|29221.9|29243.9|29236.9|29223.9|29216.9|63
1617021000000|2021-03-29 12:30:00|29226.4|29219.4|29228.9|29221.9|29233.9|29226.9|29218.9|29211.9|85
1617021300000|2021-03-29 12:35:00|29233.9|29226.9|29238.9|29231.9|29241.4|29234.4|29228.9|29221.9|80
1617021600000|2021-03-29 12:40:00|29236.4|29229.4|29238.9|29231.9|29248.9|29241.9|29233.9|29226.9|35
1617021900000|2021-03-29 12:45:00|29236.4|29229.4|29238.9|29231.9|29241.4|29234.4|29231.4|29224.4|23
1617022200000|2021-03-29 12:50:00|29241.4|29234.4|29241.4|29234.4|29248.9|29241.9|29238.9|29231.9|19
1617022500000|2021-03-29 12:55:00|29243.9|29236.9|29243.9|29236.9|29243.9|29236.9|29236.4|29229.4|22
1617022800000|2021-03-29 13:00:00|29246.4|29239.4|29238.9|29231.9|29246.4|29239.4|29233.9|29226.9|56
1617023100000|2021-03-29 13:05:00|29243.9|29236.9|29243.9|29236.9|29243.9|29236.9|29226.4|29219.4|33
1617023400000|2021-03-29 13:10:00|29241.4|29234.4|29233.9|29226.9|29243.9|29236.9|29233.9|29226.9|34
1617023700000|2021-03-29 13:15:00|29231.4|29224.4|29233.9|29226.9|29233.9|29226.9|29226.4|29219.4|17
1617024000000|2021-03-29 13:20:00|29236.4|29229.4|29238.9|29231.9|29243.9|29236.9|29233.9|29226.9|28
1617024300000|2021-03-29 13:25:00|29243.9|29236.9|29263.9|29256.9|29266.4|29259.4|29243.9|29236.9|55
1617024600000|2021-03-29 13:30:00|29266.4|29259.4|29276.4|29269.4|29278.9|29271.9|29248.9|29241.9|298
1617024900000|2021-03-29 13:35:00|29278.9|29271.9|29318.9|29311.9|29328.9|29321.9|29278.9|29271.9|280
1617025200000|2021-03-29 13:40:00|29316.4|29309.4|29313.9|29306.9|29323.9|29316.9|29306.4|29299.4|246
1617025500000|2021-03-29 13:45:00|29316.4|29309.4|29283.9|29276.9|29318.9|29311.9|29273.9|29266.9|299
1617025800000|2021-03-29 13:50:00|29281.4|29274.4|29276.4|29269.4|29296.4|29289.4|29271.4|29264.4|241
1617026100000|2021-03-29 13:55:00|29273.9|29266.9|29273.9|29266.9|29283.9|29276.9|29263.9|29256.9|271
1617026400000|2021-03-29 14:00:00|29268.9|29261.9|29288.9|29281.9|29288.9|29281.9|29253.9|29246.9|209
1617026700000|2021-03-29 14:05:00|29286.4|29279.4|29248.9|29241.9|29286.4|29279.4|29238.9|29231.9|203
1617027000000|2021-03-29 14:10:00|29246.4|29239.4|29258.9|29251.9|29273.9|29266.9|29236.4|29229.4|191
1617027300000|2021-03-29 14:15:00|29256.4|29249.4|29256.4|29249.4|29263.9|29256.9|29238.9|29231.9|98
1617027600000|2021-03-29 14:20:00|29253.9|29246.9|29228.9|29221.9|29258.9|29251.9|29223.9|29216.9|147
1617027900000|2021-03-29 14:25:00|29231.4|29224.4|29218.9|29211.9|29248.9|29241.9|29218.9|29211.9|158
1617028200000|2021-03-29 14:30:00|29216.4|29209.4|29211.4|29204.4|29228.9|29221.9|29208.9|29201.9|163
1617028500000|2021-03-29 14:35:00|29208.9|29201.9|29233.9|29226.9|29253.9|29246.9|29208.9|29201.9|189
1617028800000|2021-03-29 14:40:00|29231.4|29224.4|29228.9|29221.9|29238.9|29231.9|29221.4|29214.4|105
1617029100000|2021-03-29 14:45:00|29231.4|29224.4|29228.9|29221.9|29241.4|29234.4|29216.4|29209.4|84
1617029400000|2021-03-29 14:50:00|29223.9|29216.9|29208.9|29201.9|29238.9|29231.9|29208.9|29201.9|126
1617029700000|2021-03-29 14:55:00|29206.4|29199.4|29223.9|29216.9|29233.9|29226.9|29203.9|29196.9|120
1617030000000|2021-03-29 15:00:00|29221.4|29214.4|29233.9|29226.9|29236.4|29229.4|29208.9|29201.9|136
1617030300000|2021-03-29 15:05:00|29228.9|29221.9|29208.9|29201.9|29236.4|29229.4|29191.4|29184.4|172
1617030600000|2021-03-29 15:10:00|29211.4|29204.4|29203.9|29196.9|29223.9|29216.9|29188.9|29181.9|92
1617030900000|2021-03-29 15:15:00|29201.4|29194.4|29208.9|29201.9|29216.4|29209.4|29193.9|29186.9|85
1617031200000|2021-03-29 15:20:00|29211.4|29204.4|29233.9|29226.9|29238.9|29231.9|29203.9|29196.9|92
1617031500000|2021-03-29 15:25:00|29238.9|29231.9|29253.9|29246.9|29253.9|29246.9|29236.4|29229.4|211
1617031800000|2021-03-29 15:30:00|29248.9|29241.9|29248.9|29241.9|29266.4|29259.4|29241.4|29234.4|234
1617032100000|2021-03-29 15:35:00|29251.4|29244.4|29238.9|29231.9|29253.9|29246.9|29238.9|29231.9|78
1617032400000|2021-03-29 15:40:00|29243.9|29236.9|29248.9|29241.9|29258.9|29251.9|29236.4|29229.4|125
1617032700000|2021-03-29 15:45:00|29246.4|29239.4|29253.9|29246.9|29258.9|29251.9|29243.9|29236.9|54
1617033000000|2021-03-29 15:50:00|29248.9|29241.9|29273.9|29266.9|29278.9|29271.9|29246.4|29239.4|168
1617033300000|2021-03-29 15:55:00|29278.9|29271.9|29278.9|29271.9|29283.9|29276.9|29273.9|29266.9|46
1617033600000|2021-03-29 16:00:00|29283.9|29276.9|29273.9|29266.9|29293.9|29286.9|29271.4|29264.4|54
1617033900000|2021-03-29 16:05:00|29271.4|29264.4|29256.4|29249.4|29278.9|29271.9|29243.9|29236.9|64
1617034200000|2021-03-29 16:10:00|29258.9|29251.9|29248.9|29241.9|29263.9|29256.9|29238.9|29231.9|98
1617034500000|2021-03-29 16:15:00|29246.4|29239.4|29253.9|29246.9|29258.9|29251.9|29243.9|29236.9|51
1617034800000|2021-03-29 16:20:00|29256.4|29249.4|29258.9|29251.9|29263.9|29256.9|29251.4|29244.4|30
1617035100000|2021-03-29 16:25:00|29256.4|29249.4|29278.9|29271.9|29283.9|29276.9|29253.9|29246.9|69
1617035400000|2021-03-29 16:30:00|29276.4|29269.4|29293.9|29286.9|29293.9|29286.9|29271.4|29264.4|35
1617035700000|2021-03-29 16:35:00|29288.9|29281.9|29308.9|29301.9|29313.9|29306.9|29288.9|29281.9|73
1617036000000|2021-03-29 16:40:00|29306.4|29299.4|29343.9|29336.9|29348.9|29341.9|29303.9|29296.9|221
1617036300000|2021-03-29 16:45:00|29341.4|29334.4|29328.9|29321.9|29343.9|29336.9|29326.4|29319.4|81
1617036600000|2021-03-29 16:50:00|29326.4|29319.4|29343.9|29336.9|29348.9|29341.9|29318.9|29311.9|129
1617036900000|2021-03-29 16:55:00|29346.4|29339.4|29358.9|29351.9|29363.9|29356.9|29343.9|29336.9|265
1617037200000|2021-03-29 17:00:00|29363.9|29356.9|29373.9|29366.9|29383.9|29376.9|29348.9|29341.9|143
1617037500000|2021-03-29 17:05:00|29378.9|29371.9|29361.4|29354.4|29383.9|29376.9|29358.9|29351.9|166
1617037800000|2021-03-29 17:10:00|29363.9|29356.9|29368.9|29361.9|29383.9|29376.9|29353.9|29346.9|115
1617038100000|2021-03-29 17:15:00|29373.9|29366.9|29373.9|29366.9|29378.9|29371.9|29368.9|29361.9|71
1617038400000|2021-03-29 17:20:00|29378.9|29371.9|29376.4|29369.4|29383.9|29376.9|29373.9|29366.9|95
1617038700000|2021-03-29 17:25:00|29373.9|29366.9|29368.9|29361.9|29381.4|29374.4|29363.9|29356.9|56
1617039000000|2021-03-29 17:30:00|29363.9|29356.9|29413.9|29406.9|29418.9|29411.9|29363.9|29356.9|167
1617039300000|2021-03-29 17:35:00|29411.4|29404.4|29393.9|29386.9|29411.4|29404.4|29386.4|29379.4|93
1617039600000|2021-03-29 17:40:00|29396.4|29389.4|29383.9|29376.9|29398.9|29391.9|29383.9|29376.9|27
1617039900000|2021-03-29 17:45:00|29378.9|29371.9|29383.9|29376.9|29406.4|29399.4|29378.9|29371.9|71
1617040200000|2021-03-29 17:50:00|29386.4|29379.4|29383.9|29376.9|29398.9|29391.9|29378.9|29371.9|56
1617040500000|2021-03-29 17:55:00|29386.4|29379.4|29373.9|29366.9|29388.9|29381.9|29368.9|29361.9|72
1617040800000|2021-03-29 18:00:00|29378.9|29371.9|29363.9|29356.9|29378.9|29371.9|29358.9|29351.9|47
1617041100000|2021-03-29 18:05:00|29368.9|29361.9|29373.9|29366.9|29378.9|29371.9|29361.4|29354.4|58
1617041400000|2021-03-29 18:10:00|29371.4|29364.4|29373.9|29366.9|29378.9|29371.9|29348.9|29341.9|58
1617041700000|2021-03-29 18:15:00|29368.9|29361.9|29343.9|29336.9|29373.9|29366.9|29338.9|29331.9|45
1617042000000|2021-03-29 18:20:00|29346.4|29339.4|29353.9|29346.9|29358.9|29351.9|29338.9|29331.9|45
1617042300000|2021-03-29 18:25:00|29351.4|29344.4|29348.9|29341.9|29358.9|29351.9|29341.4|29334.4|33
1617042600000|2021-03-29 18:30:00|29346.4|29339.4|29323.9|29316.9|29348.9|29341.9|29313.9|29306.9|73
1617042900000|2021-03-29 18:35:00|29326.4|29319.4|29316.4|29309.4|29328.9|29321.9|29313.9|29306.9|60
1617043200000|2021-03-29 18:40:00|29318.9|29311.9|29333.9|29326.9|29341.4|29334.4|29313.9|29306.9|49
1617043500000|2021-03-29 18:45:00|29328.9|29321.9|29346.4|29339.4|29363.9|29356.9|29323.9|29316.9|79
1617043800000|2021-03-29 18:50:00|29343.9|29336.9|29338.9|29331.9|29353.9|29346.9|29328.9|29321.9|51
1617044100000|2021-03-29 18:55:00|29341.4|29334.4|29323.9|29316.9|29343.9|29336.9|29308.9|29301.9|59
1617044400000|2021-03-29 19:00:00|29328.9|29321.9|29348.9|29341.9|29353.9|29346.9|29328.9|29321.9|119
1617044700000|2021-03-29 19:05:00|29346.4|29339.4|29353.9|29346.9|29358.9|29351.9|29338.9|29331.9|50
1617045000000|2021-03-29 19:10:00|29351.4|29344.4|29358.9|29351.9|29366.4|29359.4|29343.9|29336.9|115
1617045300000|2021-03-29 19:15:00|29361.4|29354.4|29366.4|29359.4|29373.9|29366.9|29358.9|29351.9|110
1617045600000|2021-03-29 19:20:00|29363.9|29356.9|29373.9|29366.9|29373.9|29366.9|29348.9|29341.9|64
1617045900000|2021-03-29 19:25:00|29376.4|29369.4|29373.9|29366.9|29388.9|29381.9|29363.9|29356.9|63
1617046200000|2021-03-29 19:30:00|29371.4|29364.4|29358.9|29351.9|29383.9|29376.9|29358.9|29351.9|89
1617046500000|2021-03-29 19:35:00|29361.4|29354.4|29378.9|29371.9|29383.9|29376.9|29361.4|29354.4|40
1617046800000|2021-03-29 19:40:00|29381.4|29374.4|29348.9|29341.9|29381.4|29374.4|29346.4|29339.4|58
1617047100000|2021-03-29 19:45:00|29351.4|29344.4|29361.4|29354.4|29378.9|29371.9|29343.9|29336.9|123
1617047400000|2021-03-29 19:50:00|29358.9|29351.9|29338.9|29331.9|29368.9|29361.9|29331.4|29324.4|254
1617047700000|2021-03-29 19:55:00|29336.4|29329.4|29353.9|29346.9|29353.9|29346.9|29318.9|29311.9|234
1617048000000|2021-03-29 20:00:00|29351.4|29344.4|29338.9|29331.9|29353.9|29346.9|29333.9|29326.9|114
1617048300000|2021-03-29 20:05:00|29336.4|29329.4|29358.9|29351.9|29368.9|29361.9|29336.4|29329.4|81
1617048600000|2021-03-29 20:10:00|29356.4|29349.4|29365.4|29350.4|29365.4|29356.9|29356.4|29349.4|28
1617048900000|2021-03-29 20:15:00|29362.9|29347.9|29362.9|29347.9|29365.4|29350.4|29360.4|29345.4|23
1617049200000|2021-03-29 20:20:00|29360.4|29345.4|29350.4|29335.4|29365.4|29350.4|29347.9|29332.9|47
1617049500000|2021-03-29 20:25:00|29355.4|29340.4|29355.4|29340.4|29360.4|29345.4|29347.9|29332.9|15
1617049800000|2021-03-29 20:30:00|29352.9|29337.9|29360.4|29345.4|29362.9|29347.9|29352.9|29337.9|14
1617050100000|2021-03-29 20:35:00|29362.9|29347.9|29360.4|29345.4|29362.9|29347.9|29360.4|29345.4|2
1617050400000|2021-03-29 20:40:00|29362.9|29347.9|29365.4|29350.4|29365.4|29350.4|29360.4|29345.4|4
1617050700000|2021-03-29 20:45:00|29362.9|29347.9|29360.4|29345.4|29362.9|29347.9|29347.9|29332.9|10
1617051000000|2021-03-29 20:50:00|29362.9|29347.9|29355.4|29340.4|29365.4|29350.4|29355.4|29340.4|14
1617051300000|2021-03-29 20:55:00|29350.4|29335.4|29359.6|29329.6|29370.3|29342.9|29345.4|29327.9|34
1617051600000|2021-03-29 21:00:00|29359.2|29329.2|29354.9|29324.9|29359.2|29329.2|29354.9|29324.9|0
1617051900000|2021-03-29 21:05:00|29356.8|29326.8|29356.1|29326.1|29357.2|29327.2|29353.4|29323.4|0
1617052200000|2021-03-29 21:10:00|29353.4|29323.4|29352.7|29322.7|29355.1|29325.1|29352.5|29322.5|0
1617052500000|2021-03-29 21:15:00|29352.5|29322.5|29352.7|29322.7|29355.2|29325.2|29350.6|29320.6|0
1617052800000|2021-03-29 21:20:00|29352.9|29322.9|29356.9|29326.9|29356.9|29326.9|29350.2|29320.2|0
1617053100000|2021-03-29 21:25:00|29358.4|29328.4|29370.5|29340.5|29370.7|29340.7|29356.9|29326.9|0
1617053400000|2021-03-29 21:30:00|29369.5|29339.5|29367.1|29337.1|29369.5|29339.5|29366.9|29336.9|0
1617053700000|2021-03-29 21:35:00|29367.2|29337.2|29369.2|29339.2|29369.8|29339.8|29367.2|29337.2|0
1617054000000|2021-03-29 21:40:00|29368.4|29338.4|29371.4|29341.4|29371.6|29341.6|29368.4|29338.4|0
1617054300000|2021-03-29 21:45:00|29371.2|29341.2|29370.5|29340.5|29371.6|29341.6|29370.3|29340.3|0
1617054600000|2021-03-29 21:50:00|29370.3|29340.3|29369.1|29339.1|29370.3|29340.3|29368.7|29338.7|0
1617054900000|2021-03-29 21:55:00|29371|29341|29371.2|29341.2|29372.2|29342.2|29371|29341|0
1617055200000|2021-03-29 22:00:00|29371|29341|29390.4|29375.4|29395.4|29380.4|29365.4|29338.4|15
1617055500000|2021-03-29 22:05:00|29387.9|29372.9|29380.4|29365.4|29390.4|29375.4|29380.4|29365.4|0
1617055800000|2021-03-29 22:10:00|29377.9|29362.9|29377.9|29362.9|29377.9|29362.9|29377.9|29362.9|0
1617056100000|2021-03-29 22:15:00|29380.4|29365.4|29382.9|29367.9|29392.9|29377.9|29375.4|29360.4|19
1617056400000|2021-03-29 22:20:00|29380.4|29365.4|29377.9|29362.9|29382.9|29367.9|29372.9|29357.9|3
1617057600000|2021-03-29 22:40:00|29375.4|29360.4|29380.4|29365.4|29380.4|29365.4|29375.4|29360.4|0
1617058200000|2021-03-29 22:50:00|29382.9|29367.9|29387.9|29372.9|29387.9|29372.9|29382.9|29367.9|2
1617058500000|2021-03-29 22:55:00|29392.9|29377.9|29377.9|29362.9|29392.9|29377.9|29372.9|29357.9|6
1617058800000|2021-03-29 23:00:00|29385.4|29370.4|29400.4|29385.4|29402.9|29387.9|29380.4|29365.4|37
1617059100000|2021-03-29 23:05:00|29397.9|29382.9|29385.4|29370.4|29397.9|29382.9|29385.4|29370.4|35
1617059400000|2021-03-29 23:10:00|29382.9|29367.9|29385.4|29370.4|29387.9|29372.9|29375.4|29360.4|26
1617059700000|2021-03-29 23:15:00|29387.9|29372.9|29395.4|29380.4|29402.9|29387.9|29387.9|29372.9|19
1617060000000|2021-03-29 23:20:00|29397.9|29382.9|29392.9|29377.9|29397.9|29382.9|29390.4|29375.4|6
1617060300000|2021-03-29 23:25:00|29395.4|29380.4|29405.4|29390.4|29410.4|29395.4|29387.9|29372.9|41
1617060600000|2021-03-29 23:30:00|29407.9|29392.9|29378.9|29371.9|29407.9|29394.4|29341.4|29334.4|16747
1617060900000|2021-03-29 23:35:00|29376.4|29369.4|29398.9|29391.9|29398.9|29391.9|29371.4|29364.4|214
1617061200000|2021-03-29 23:40:00|29403.9|29396.9|29388.9|29381.9|29408.9|29401.9|29378.9|29371.9|344
1617061500000|2021-03-29 23:45:00|29383.9|29376.9|29438.9|29431.9|29468.9|29461.9|29366.4|29359.4|603
1617061800000|2021-03-29 23:50:00|29441.4|29434.4|29411.4|29404.4|29446.4|29439.4|29406.4|29399.4|290
1617062100000|2021-03-29 23:55:00|29413.9|29406.9|29403.9|29396.9|29431.4|29424.4|29398.9|29391.9|390
1617062400000|2021-03-30 00:00:00|29398.9|29391.9|29423.9|29416.9|29426.4|29419.4|29328.9|29321.9|1695
1617062700000|2021-03-30 00:05:00|29426.4|29419.4|29358.9|29351.9|29463.9|29456.9|29356.4|29349.4|1023
1617063000000|2021-03-30 00:10:00|29361.4|29354.4|29393.9|29386.9|29423.9|29416.9|29358.9|29351.9|521
1617063300000|2021-03-30 00:15:00|29396.4|29389.4|29423.9|29416.9|29453.9|29446.9|29371.4|29364.4|802
1617063600000|2021-03-30 00:20:00|29421.4|29414.4|29443.9|29436.9|29488.9|29481.9|29421.4|29414.4|815
1617063900000|2021-03-30 00:25:00|29446.4|29439.4|29413.9|29406.9|29463.9|29456.9|29398.9|29391.9|450
1617064200000|2021-03-30 00:30:00|29408.9|29401.9|29408.9|29401.9|29413.9|29406.9|29381.4|29374.4|384
1617064500000|2021-03-30 00:35:00|29411.4|29404.4|29396.4|29389.4|29426.4|29419.4|29396.4|29389.4|415
1617064800000|2021-03-30 00:40:00|29398.9|29391.9|29353.9|29346.9|29408.9|29401.9|29338.9|29331.9|569
1617065100000|2021-03-30 00:45:00|29358.9|29351.9|29318.9|29311.9|29366.4|29359.4|29313.9|29306.9|489
1617065400000|2021-03-30 00:50:00|29313.9|29306.9|29368.9|29361.9|29383.9|29376.9|29313.9|29306.9|449
1617065700000|2021-03-30 00:55:00|29366.4|29359.4|29371.4|29364.4|29383.9|29376.9|29358.9|29351.9|285
1617066000000|2021-03-30 01:00:00|29373.9|29366.9|29391.4|29384.4|29403.9|29396.9|29368.9|29361.9|390
1617066300000|2021-03-30 01:05:00|29388.9|29381.9|29383.9|29376.9|29403.9|29396.9|29368.9|29361.9|300
1617066600000|2021-03-30 01:10:00|29381.4|29374.4|29368.9|29361.9|29393.9|29386.9|29366.4|29359.4|308
1617066900000|2021-03-30 01:15:00|29366.4|29359.4|29358.9|29351.9|29403.9|29396.9|29358.9|29351.9|608
1617067200000|2021-03-30 01:20:00|29353.9|29346.9|29348.9|29341.9|29353.9|29346.9|29336.4|29329.4|265
1617067500000|2021-03-30 01:25:00|29343.9|29336.9|29353.9|29346.9|29358.9|29351.9|29321.4|29314.4|414
1617067800000|2021-03-30 01:30:00|29348.9|29341.9|29318.9|29311.9|29348.9|29341.9|29313.9|29306.9|557
1617068100000|2021-03-30 01:35:00|29316.4|29309.4|29313.9|29306.9|29348.9|29341.9|29311.4|29304.4|364
1617068400000|2021-03-30 01:40:00|29316.4|29309.4|29343.9|29336.9|29343.9|29336.9|29308.9|29301.9|446
1617068700000|2021-03-30 01:45:00|29341.4|29334.4|29308.9|29301.9|29343.9|29336.9|29288.9|29281.9|416
1617069000000|2021-03-30 01:50:00|29306.4|29299.4|29316.4|29309.4|29338.9|29331.9|29303.9|29296.9|280
1617069300000|2021-03-30 01:55:00|29318.9|29311.9|29338.9|29331.9|29343.9|29336.9|29313.9|29306.9|167
1617069600000|2021-03-30 02:00:00|29336.4|29329.4|29358.9|29351.9|29358.9|29351.9|29328.9|29321.9|210
1617069900000|2021-03-30 02:05:00|29361.4|29354.4|29348.9|29341.9|29361.4|29354.4|29336.4|29329.4|158
1617070200000|2021-03-30 02:10:00|29346.4|29339.4|29361.4|29354.4|29361.4|29354.4|29331.4|29324.4|181
1617070500000|2021-03-30 02:15:00|29363.9|29356.9|29368.9|29361.9|29368.9|29361.9|29346.4|29339.4|149
1617070800000|2021-03-30 02:20:00|29371.4|29364.4|29361.4|29354.4|29373.9|29366.9|29358.9|29351.9|222
1617071100000|2021-03-30 02:25:00|29363.9|29356.9|29373.9|29366.9|29378.9|29371.9|29348.9|29341.9|366
1617071400000|2021-03-30 02:30:00|29378.9|29371.9|29383.9|29376.9|29393.9|29386.9|29368.9|29361.9|351
1617071700000|2021-03-30 02:35:00|29378.9|29371.9|29393.9|29386.9|29398.9|29391.9|29373.9|29366.9|137
1617072000000|2021-03-30 02:40:00|29391.4|29384.4|29388.9|29381.9|29393.9|29386.9|29383.9|29376.9|121
1617072300000|2021-03-30 02:45:00|29391.4|29384.4|29378.9|29371.9|29403.9|29396.9|29378.9|29371.9|151
1617072600000|2021-03-30 02:50:00|29381.4|29374.4|29393.9|29386.9|29393.9|29386.9|29378.9|29371.9|80
1617072900000|2021-03-30 02:55:00|29396.4|29389.4|29373.9|29366.9|29403.9|29396.9|29373.9|29366.9|206
1617073200000|2021-03-30 03:00:00|29376.4|29369.4|29391.4|29384.4|29391.4|29384.4|29373.9|29366.9|128
1617073500000|2021-03-30 03:05:00|29393.9|29386.9|29383.9|29376.9|29418.9|29411.9|29383.9|29376.9|330
1617073800000|2021-03-30 03:10:00|29386.4|29379.4|29403.9|29396.9|29406.4|29399.4|29383.9|29376.9|74
1617074100000|2021-03-30 03:15:00|29401.4|29394.4|29424.2|29417.2|29434.2|29427.2|29401.4|29394.4|239
1617074400000|2021-03-30 03:20:00|29421.7|29414.7|29404.2|29397.2|29429.2|29422.2|29399.2|29392.2|79
1617074700000|2021-03-30 03:25:00|29406.7|29399.7|29404.2|29397.2|29414.2|29407.2|29399.2|29392.2|64
1617075000000|2021-03-30 03:30:00|29409.2|29402.2|29414.2|29407.2|29429.2|29422.2|29399.2|29392.2|252
1617075300000|2021-03-30 03:35:00|29416.7|29409.7|29429.2|29422.2|29439.2|29432.2|29409.2|29402.2|387
1617075600000|2021-03-30 03:40:00|29434.2|29427.2|29434.2|29427.2|29434.2|29427.2|29414.2|29407.2|138
1617075900000|2021-03-30 03:45:00|29429.2|29422.2|29439.2|29432.2|29444.2|29437.2|29421.7|29414.7|124
1617076200000|2021-03-30 03:50:00|29444.2|29437.2|29419.2|29412.2|29444.2|29437.2|29414.2|29407.2|202
1617076500000|2021-03-30 03:55:00|29414.2|29407.2|29429.2|29422.2|29431.7|29424.7|29411.7|29404.7|159
1617076800000|2021-03-30 04:00:00|29434.2|29427.2|29404.2|29397.2|29434.2|29427.2|29396.7|29389.7|213
1617077100000|2021-03-30 04:05:00|29401.7|29394.7|29379.2|29372.2|29404.2|29397.2|29379.2|29372.2|260
1617077400000|2021-03-30 04:10:00|29384.2|29377.2|29394.2|29387.2|29404.2|29397.2|29384.2|29377.2|156
1617077700000|2021-03-30 04:15:00|29396.7|29389.7|29414.2|29407.2|29414.2|29407.2|29396.7|29389.7|205
1617078000000|2021-03-30 04:20:00|29409.2|29402.2|29411.7|29404.7|29424.2|29417.2|29404.2|29397.2|209
1617078300000|2021-03-30 04:25:00|29409.2|29402.2|29399.2|29392.2|29414.2|29407.2|29399.2|29392.2|84
1617078600000|2021-03-30 04:30:00|29401.7|29394.7|29401.7|29394.7|29406.7|29399.7|29396.7|29389.7|198
1617078900000|2021-03-30 04:35:00|29404.2|29397.2|29399.2|29392.2|29414.2|29407.2|29399.2|29392.2|141
1617079200000|2021-03-30 04:40:00|29396.7|29389.7|29419.2|29412.2|29421.7|29414.7|29394.2|29387.2|161
1617079500000|2021-03-30 04:45:00|29424.2|29417.2|29414.2|29407.2|29429.2|29422.2|29409.2|29402.2|212
1617079800000|2021-03-30 04:50:00|29416.7|29409.7|29409.2|29402.2|29419.2|29412.2|29399.2|29392.2|101
1617080100000|2021-03-30 04:55:00|29406.7|29399.7|29399.2|29392.2|29406.7|29399.7|29394.2|29387.2|106
1617080400000|2021-03-30 05:00:00|29396.7|29389.7|29381.7|29374.7|29396.7|29389.7|29349.2|29342.2|448
1617080700000|2021-03-30 05:05:00|29384.2|29377.2|29374.2|29367.2|29384.2|29377.2|29356.7|29349.7|223
1617081000000|2021-03-30 05:10:00|29376.7|29369.7|29369.2|29362.2|29379.2|29372.2|29359.2|29352.2|350
1617081300000|2021-03-30 05:15:00|29366.7|29359.7|29379.2|29372.2|29384.2|29377.2|29364.2|29357.2|449
1617081600000|2021-03-30 05:20:00|29376.7|29369.7|29389.2|29382.2|29389.2|29382.2|29371.7|29364.7|340
1617081900000|2021-03-30 05:25:00|29386.7|29379.7|29404.2|29397.2|29406.7|29399.7|29384.2|29377.2|325
1617082200000|2021-03-30 05:30:00|29409.2|29402.2|29424.2|29417.2|29424.2|29417.2|29404.2|29397.2|364
1617082500000|2021-03-30 05:35:00|29429.2|29422.2|29401.7|29394.7|29429.2|29422.2|29399.2|29392.2|420
1617082800000|2021-03-30 05:40:00|29399.2|29392.2|29419.2|29412.2|29419.2|29412.2|29389.2|29382.2|359
1617083100000|2021-03-30 05:45:00|29416.7|29409.7|29429.2|29422.2|29429.2|29422.2|29409.2|29402.2|514
1617083400000|2021-03-30 05:50:00|29431.7|29424.7|29434.2|29427.2|29439.2|29432.2|29414.2|29407.2|593
1617083700000|2021-03-30 05:55:00|29429.2|29422.2|29414.2|29407.2|29439.2|29432.2|29414.2|29407.2|1194
1617084000000|2021-03-30 06:00:00|29419.2|29412.2|29459.2|29452.2|29464.2|29457.2|29414.2|29407.2|2893
1617084300000|2021-03-30 06:05:00|29461.7|29454.7|29459.2|29452.2|29471.7|29464.7|29434.2|29427.2|1046
1617084600000|2021-03-30 06:10:00|29464.2|29457.2|29476.7|29469.7|29486.7|29479.7|29449.2|29442.2|615
1617084900000|2021-03-30 06:15:00|29479.2|29472.2|29474.2|29467.2|29489.2|29482.2|29464.2|29457.2|389
1617085200000|2021-03-30 06:20:00|29479.2|29472.2|29466.7|29459.7|29484.2|29477.2|29466.7|29459.7|157
1617085500000|2021-03-30 06:25:00|29469.2|29462.2|29466.7|29459.7|29471.7|29464.7|29459.2|29452.2|110
1617085800000|2021-03-30 06:30:00|29469.2|29462.2|29464.2|29457.2|29474.2|29467.2|29461.7|29454.7|45
1617086100000|2021-03-30 06:35:00|29469.2|29462.2|29454.2|29447.2|29474.2|29467.2|29454.2|29447.2|40
1617086400000|2021-03-30 06:40:00|29461.7|29454.7|29464.2|29457.2|29469.2|29462.2|29459.2|29452.2|45
1617086700000|2021-03-30 06:45:00|29461.7|29454.7|29466.7|29459.7|29474.2|29467.2|29461.7|29454.7|42
1617087000000|2021-03-30 06:50:00|29469.2|29462.2|29469.2|29462.2|29469.2|29462.2|29469.2|29462.2|2
1617087300000|2021-03-30 06:55:00|29479.2|29472.2|29461.7|29454.7|29479.2|29472.2|29456.7|29449.7|56
1617087600000|2021-03-30 07:00:00|29464.2|29457.2|29489.2|29482.2|29491.7|29484.7|29459.2|29452.2|138
1617087900000|2021-03-30 07:05:00|29491.7|29484.7|29484.2|29477.2|29504.2|29497.2|29479.2|29472.2|135
1617088200000|2021-03-30 07:10:00|29481.7|29474.7|29489.2|29482.2|29496.7|29489.7|29474.2|29467.2|100
1617088500000|2021-03-30 07:15:00|29491.7|29484.7|29491.7|29484.7|29499.2|29492.2|29481.7|29474.7|173
1617088800000|2021-03-30 07:20:00|29494.2|29487.2|29489.2|29482.2|29496.7|29489.7|29484.2|29477.2|148
1617089100000|2021-03-30 07:25:00|29486.7|29479.7|29489.2|29482.2|29494.2|29487.2|29479.2|29472.2|153
1617089400000|2021-03-30 07:30:00|29496.7|29489.7|29539.2|29532.2|29544.2|29537.2|29496.7|29489.7|504
1617089700000|2021-03-30 07:35:00|29536.7|29529.7|29529.2|29522.2|29539.2|29532.2|29514.2|29507.2|257
1617090000000|2021-03-30 07:40:00|29524.2|29517.2|29504.2|29497.2|29529.2|29522.2|29499.2|29492.2|292
1617090300000|2021-03-30 07:45:00|29501.7|29494.7|29489.2|29482.2|29514.2|29507.2|29489.2|29482.2|75
1617090600000|2021-03-30 07:50:00|29491.7|29484.7|29501.7|29494.7|29504.2|29497.2|29484.2|29477.2|179
1617090900000|2021-03-30 07:55:00|29504.2|29497.2|29494.2|29487.2|29514.2|29507.2|29494.2|29487.2|87
1617091200000|2021-03-30 08:00:00|29491.7|29484.7|29514.2|29507.2|29516.7|29509.7|29489.2|29482.2|107
1617091500000|2021-03-30 08:05:00|29519.2|29512.2|29504.2|29497.2|29519.2|29512.2|29499.2|29492.2|65
1617091800000|2021-03-30 08:10:00|29506.7|29499.7|29476.7|29469.7|29506.7|29499.7|29476.7|29469.7|138
1617092100000|2021-03-30 08:15:00|29474.2|29467.2|29481.7|29474.7|29484.2|29477.2|29469.2|29462.2|96
1617092400000|2021-03-30 08:20:00|29484.2|29477.2|29469.2|29462.2|29484.2|29477.2|29464.2|29457.2|225
1617092700000|2021-03-30 08:25:00|29464.2|29457.2|29484.2|29477.2|29489.2|29482.2|29459.2|29452.2|74
1617093000000|2021-03-30 08:30:00|29479.2|29472.2|29489.2|29482.2|29499.2|29492.2|29479.2|29472.2|52
1617093300000|2021-03-30 08:35:00|29491.7|29484.7|29481.7|29474.7|29496.7|29489.7|29474.2|29467.2|106
1617093600000|2021-03-30 08:40:00|29484.2|29477.2|29484.2|29477.2|29489.2|29482.2|29479.2|29472.2|43
1617093900000|2021-03-30 08:45:00|29479.2|29472.2|29484.2|29477.2|29489.2|29482.2|29479.2|29472.2|27
1617094200000|2021-03-30 08:50:00|29481.7|29474.7|29484.2|29477.2|29484.2|29477.2|29474.2|29467.2|23
1617094500000|2021-03-30 08:55:00|29481.7|29474.7|29464.2|29457.2|29484.2|29477.2|29464.2|29457.2|86
1617094800000|2021-03-30 09:00:00|29466.7|29459.7|29464.2|29457.2|29469.2|29462.2|29459.2|29452.2|98
1617095100000|2021-03-30 09:05:00|29459.2|29452.2|29469.2|29462.2|29469.2|29462.2|29459.2|29452.2|28
1617095400000|2021-03-30 09:10:00|29471.7|29464.7|29466.7|29459.7|29479.2|29472.2|29466.7|29459.7|66
1617095700000|2021-03-30 09:15:00|29469.2|29462.2|29469.2|29462.2|29469.2|29462.2|29464.2|29457.2|75
1617096000000|2021-03-30 09:20:00|29466.7|29459.7|29484.2|29477.2|29489.2|29482.2|29466.7|29459.7|45
1617096300000|2021-03-30 09:25:00|29479.2|29472.2|29479.2|29472.2|29489.2|29482.2|29479.2|29472.2|46
1617096600000|2021-03-30 09:30:00|29481.7|29474.7|29484.2|29477.2|29489.2|29482.2|29471.7|29464.7|25
1617096900000|2021-03-30 09:35:00|29479.2|29472.2|29481.7|29474.7|29484.2|29477.2|29474.2|29467.2|20
1617097200000|2021-03-30 09:40:00|29479.2|29472.2|29469.2|29462.2|29484.2|29477.2|29469.2|29462.2|31
1617097500000|2021-03-30 09:45:00|29466.7|29459.7|29474.2|29467.2|29476.7|29469.7|29466.7|29459.7|26
1617097800000|2021-03-30 09:50:00|29471.7|29464.7|29469.2|29462.2|29479.2|29472.2|29469.2|29462.2|71
1617098100000|2021-03-30 09:55:00|29471.7|29464.7|29474.2|29467.2|29474.2|29467.2|29469.2|29462.2|81
1617098400000|2021-03-30 10:00:00|29479.2|29472.2|29484.2|29477.2|29484.2|29477.2|29474.2|29467.2|114
1617098700000|2021-03-30 10:05:00|29489.2|29482.2|29494.2|29487.2|29494.2|29487.2|29484.2|29477.2|70
1617099000000|2021-03-30 10:10:00|29491.7|29484.7|29484.2|29477.2|29496.7|29489.7|29484.2|29477.2|105
1617099300000|2021-03-30 10:15:00|29481.7|29474.7|29494.2|29487.2|29494.2|29487.2|29481.7|29474.7|34
1617099600000|2021-03-30 10:20:00|29489.2|29482.2|29489.2|29482.2|29494.2|29487.2|29486.7|29479.7|32
1617099900000|2021-03-30 10:25:00|29494.2|29487.2|29494.2|29487.2|29499.2|29492.2|29489.2|29482.2|29
1617100200000|2021-03-30 10:30:00|29499.2|29492.2|29494.2|29487.2|29499.2|29492.2|29489.2|29482.2|32
1617100500000|2021-03-30 10:35:00|29491.7|29484.7|29484.2|29477.2|29496.7|29489.7|29484.2|29477.2|17
1617100800000|2021-03-30 10:40:00|29481.7|29474.7|29484.2|29477.2|29494.2|29487.2|29479.2|29472.2|45
1617101100000|2021-03-30 10:45:00|29479.2|29472.2|29471.7|29464.7|29479.2|29472.2|29469.2|29462.2|33
1617101400000|2021-03-30 10:50:00|29469.2|29462.2|29469.2|29462.2|29474.2|29467.2|29464.2|29457.2|26
1617101700000|2021-03-30 10:55:00|29471.7|29464.7|29479.2|29472.2|29479.2|29472.2|29469.2|29462.2|18
1617102000000|2021-03-30 11:00:00|29476.7|29469.7|29459.2|29452.2|29476.7|29469.7|29454.2|29447.2|67
1617102300000|2021-03-30 11:05:00|29454.2|29447.2|29459.2|29452.2|29464.2|29457.2|29454.2|29447.2|59
1617102600000|2021-03-30 11:10:00|29456.7|29449.7|29439.2|29432.2|29459.2|29452.2|29439.2|29432.2|104
1617102900000|2021-03-30 11:15:00|29436.7|29429.7|29424.2|29417.2|29436.7|29429.7|29414.2|29407.2|168
1617103200000|2021-03-30 11:20:00|29421.7|29414.7|29424.2|29417.2|29429.2|29422.2|29414.2|29407.2|92
1617103500000|2021-03-30 11:25:00|29421.7|29414.7|29429.2|29422.2|29429.2|29422.2|29414.2|29407.2|215
1617103800000|2021-03-30 11:30:00|29426.7|29419.7|29434.2|29427.2|29434.2|29427.2|29419.2|29412.2|40
1617104100000|2021-03-30 11:35:00|29431.7|29424.7|29414.2|29407.2|29431.7|29424.7|29414.2|29407.2|37
1617104400000|2021-03-30 11:40:00|29411.7|29404.7|29419.2|29412.2|29424.2|29417.2|29409.2|29402.2|63
1617104700000|2021-03-30 11:45:00|29421.7|29414.7|29409.2|29402.2|29424.2|29417.2|29401.7|29394.7|136
1617105000000|2021-03-30 11:50:00|29406.7|29399.7|29409.2|29402.2|29414.2|29407.2|29401.7|29394.7|49
1617105300000|2021-03-30 11:55:00|29414.2|29407.2|29419.2|29412.2|29419.2|29412.2|29409.2|29402.2|48
1617105600000|2021-03-30 12:00:00|29414.2|29407.2|29424.2|29417.2|29424.2|29417.2|29414.2|29407.2|97
1617105900000|2021-03-30 12:05:00|29429.2|29422.2|29429.2|29422.2|29439.2|29432.2|29426.7|29419.7|52
1617106200000|2021-03-30 12:10:00|29431.7|29424.7|29434.2|29427.2|29434.2|29427.2|29429.2|29422.2|29
1617106500000|2021-03-30 12:15:00|29429.2|29422.2|29434.2|29427.2|29439.2|29432.2|29429.2|29422.2|42
1617106800000|2021-03-30 12:20:00|29431.7|29424.7|29434.2|29427.2|29434.2|29427.2|29429.2|29422.2|17
1617107100000|2021-03-30 12:25:00|29431.7|29424.7|29429.2|29422.2|29434.2|29427.2|29429.2|29422.2|20
1617107400000|2021-03-30 12:30:00|29434.2|29427.2|29409.2|29402.2|29434.2|29427.2|29409.2|29402.2|179
1617107700000|2021-03-30 12:35:00|29411.7|29404.7|29399.2|29392.2|29411.7|29404.7|29399.2|29392.2|44
1617108000000|2021-03-30 12:40:00|29396.7|29389.7|29379.2|29372.2|29399.2|29392.2|29379.2|29372.2|324
1617108300000|2021-03-30 12:45:00|29374.2|29367.2|29379.2|29372.2|29379.2|29372.2|29349.2|29342.2|225
1617108600000|2021-03-30 12:50:00|29381.7|29374.7|29384.2|29377.2|29389.2|29382.2|29376.7|29369.7|39
1617108900000|2021-03-30 12:55:00|29386.7|29379.7|29389.2|29382.2|29396.7|29389.7|29384.2|29377.2|50
1617109200000|2021-03-30 13:00:00|29386.7|29379.7|29389.2|29382.2|29394.2|29387.2|29384.2|29377.2|59
1617109500000|2021-03-30 13:05:00|29386.7|29379.7|29394.2|29387.2|29394.2|29387.2|29379.2|29372.2|48
1617109800000|2021-03-30 13:10:00|29389.2|29382.2|29399.2|29392.2|29399.2|29392.2|29384.2|29377.2|36
1617110100000|2021-03-30 13:15:00|29404.2|29397.2|29404.2|29397.2|29409.2|29402.2|29399.2|29392.2|37
1617110400000|2021-03-30 13:20:00|29399.2|29392.2|29389.2|29382.2|29401.7|29394.7|29389.2|29382.2|65
1617110700000|2021-03-30 13:25:00|29384.2|29377.2|29384.2|29377.2|29389.2|29382.2|29379.2|29372.2|75
1617111000000|2021-03-30 13:30:00|29386.7|29379.7|29381.7|29374.7|29401.7|29394.7|29379.2|29372.2|331
1617111300000|2021-03-30 13:35:00|29384.2|29377.2|29379.2|29372.2|29391.7|29384.7|29364.2|29357.2|249
1617111600000|2021-03-30 13:40:00|29374.2|29367.2|29359.2|29352.2|29374.2|29367.2|29349.2|29342.2|125
1617111900000|2021-03-30 13:45:00|29364.2|29357.2|29339.2|29332.2|29369.2|29362.2|29324.2|29317.2|215
1617112200000|2021-03-30 13:50:00|29341.7|29334.7|29339.2|29332.2|29344.2|29337.2|29319.2|29312.2|192
1617112500000|2021-03-30 13:55:00|29334.2|29327.2|29341.7|29334.7|29344.2|29337.2|29329.2|29322.2|95
1617112800000|2021-03-30 14:00:00|29339.2|29332.2|29334.2|29327.2|29354.2|29347.2|29329.2|29322.2|131
1617113100000|2021-03-30 14:05:00|29336.7|29329.7|29354.2|29347.2|29359.2|29352.2|29324.2|29317.2|160
1617113400000|2021-03-30 14:10:00|29351.7|29344.7|29364.2|29357.2|29369.2|29362.2|29336.7|29329.7|108
1617113700000|2021-03-30 14:15:00|29366.7|29359.7|29346.7|29339.7|29366.7|29359.7|29344.2|29337.2|152
1617114000000|2021-03-30 14:20:00|29349.2|29342.2|29339.2|29332.2|29349.2|29342.2|29319.2|29312.2|182
1617114300000|2021-03-30 14:25:00|29336.7|29329.7|29384.2|29377.2|29386.7|29379.7|29334.2|29327.2|281
1617114600000|2021-03-30 14:30:00|29381.7|29374.7|29399.2|29392.2|29404.2|29397.2|29374.2|29367.2|279
1617114900000|2021-03-30 14:35:00|29401.7|29394.7|29394.2|29387.2|29404.2|29397.2|29381.7|29374.7|186
1617115200000|2021-03-30 14:40:00|29391.7|29384.7|29419.2|29412.2|29429.2|29422.2|29389.2|29382.2|222
1617115500000|2021-03-30 14:45:00|29416.7|29409.7|29429.2|29422.2|29429.2|29422.2|29414.2|29407.2|158
1617115800000|2021-03-30 14:50:00|29434.2|29427.2|29409.2|29402.2|29436.7|29429.7|29404.2|29397.2|222
1617116100000|2021-03-30 14:55:00|29414.2|29407.2|29406.7|29399.7|29414.2|29407.2|29394.2|29387.2|182
1617116400000|2021-03-30 15:00:00|29404.2|29397.2|29411.7|29404.7|29424.2|29417.2|29399.2|29392.2|156
1617116700000|2021-03-30 15:05:00|29409.2|29402.2|29414.2|29407.2|29414.2|29407.2|29394.2|29387.2|116
1617117000000|2021-03-30 15:10:00|29411.7|29404.7|29429.2|29422.2|29429.2|29422.2|29409.2|29402.2|212
1617117300000|2021-03-30 15:15:00|29431.7|29424.7|29424.2|29417.2|29439.2|29432.2|29419.2|29412.2|157
1617117600000|2021-03-30 15:20:00|29421.7|29414.7|29409.2|29402.2|29424.2|29417.2|29399.2|29392.2|133
1617117900000|2021-03-30 15:25:00|29404.2|29397.2|29401.7|29394.7|29409.2|29402.2|29389.2|29382.2|95
1617118200000|2021-03-30 15:30:00|29404.2|29397.2|29389.2|29382.2|29414.2|29407.2|29384.2|29377.2|272
1617118500000|2021-03-30 15:35:00|29386.7|29379.7|29389.2|29382.2|29399.2|29392.2|29384.2|29377.2|105
1617118800000|2021-03-30 15:40:00|29394.2|29387.2|29399.2|29392.2|29401.7|29394.7|29386.7|29379.7|67
1617119100000|2021-03-30 15:45:00|29404.2|29397.2|29384.2|29377.2|29406.7|29399.7|29384.2|29377.2|115
1617119400000|2021-03-30 15:50:00|29386.7|29379.7|29364.2|29357.2|29389.2|29382.2|29364.2|29357.2|55
1617119700000|2021-03-30 15:55:00|29369.2|29362.2|29371.7|29364.7|29379.2|29372.2|29364.2|29357.2|58
1617120000000|2021-03-30 16:00:00|29369.2|29362.2|29374.2|29367.2|29381.7|29374.7|29364.2|29357.2|76
1617120300000|2021-03-30 16:05:00|29376.7|29369.7|29384.2|29377.2|29384.2|29377.2|29369.2|29362.2|42
1617120600000|2021-03-30 16:10:00|29381.7|29374.7|29374.2|29367.2|29384.2|29377.2|29374.2|29367.2|69
1617120900000|2021-03-30 16:15:00|29369.2|29362.2|29359.2|29352.2|29376.7|29369.7|29354.2|29347.2|72
1617121200000|2021-03-30 16:20:00|29354.2|29347.2|29359.2|29352.2|29359.2|29352.2|29346.7|29339.7|96
1617121500000|2021-03-30 16:25:00|29356.7|29349.7|29364.2|29357.2|29369.2|29362.2|29354.2|29347.2|38
1617121800000|2021-03-30 16:30:00|29359.2|29352.2|29374.2|29367.2|29379.2|29372.2|29359.2|29352.2|40
1617122100000|2021-03-30 16:35:00|29371.7|29364.7|29379.2|29372.2|29389.2|29382.2|29361.7|29354.7|28
1617122400000|2021-03-30 16:40:00|29381.7|29374.7|29359.2|29352.2|29384.2|29377.2|29356.7|29349.7|21
1617122700000|2021-03-30 16:45:00|29361.7|29354.7|29364.2|29357.2|29369.2|29362.2|29356.7|29349.7|11
1617123000000|2021-03-30 16:50:00|29369.2|29362.2|29369.2|29362.2|29369.2|29362.2|29354.2|29347.2|34
1617123300000|2021-03-30 16:55:00|29366.7|29359.7|29374.2|29367.2|29379.2|29372.2|29364.2|29357.2|30
1617123600000|2021-03-30 17:00:00|29371.7|29364.7|29359.2|29352.2|29376.7|29369.7|29349.2|29342.2|59
1617123900000|2021-03-30 17:05:00|29361.7|29354.7|29354.2|29347.2|29364.2|29357.2|29346.7|29339.7|44
1617124200000|2021-03-30 17:10:00|29356.7|29349.7|29366.7|29359.7|29369.2|29362.2|29354.2|29347.2|35
1617124500000|2021-03-30 17:15:00|29364.2|29357.2|29371.7|29364.7|29374.2|29367.2|29364.2|29357.2|28
1617124800000|2021-03-30 17:20:00|29374.2|29367.2|29394.2|29387.2|29394.2|29387.2|29374.2|29367.2|46
1617125100000|2021-03-30 17:25:00|29399.2|29392.2|29389.2|29382.2|29401.7|29394.7|29389.2|29382.2|40
1617125400000|2021-03-30 17:30:00|29386.7|29379.7|29374.2|29367.2|29389.2|29382.2|29369.2|29362.2|42
1617125700000|2021-03-30 17:35:00|29371.7|29364.7|29389.2|29382.2|29391.7|29384.7|29369.2|29362.2|27
1617126000000|2021-03-30 17:40:00|29384.2|29377.2|29379.2|29372.2|29389.2|29382.2|29379.2|29372.2|22
1617126300000|2021-03-30 17:45:00|29381.7|29374.7|29379.2|29372.2|29389.2|29382.2|29371.7|29364.7|17
1617126600000|2021-03-30 17:50:00|29384.2|29377.2|29384.2|29377.2|29394.2|29387.2|29379.2|29372.2|57
1617126900000|2021-03-30 17:55:00|29386.7|29379.7|29381.7|29374.7|29389.2|29382.2|29379.2|29372.2|11
1617127200000|2021-03-30 18:00:00|29379.2|29372.2|29384.2|29377.2|29384.2|29377.2|29369.2|29362.2|21
1617127500000|2021-03-30 18:05:00|29389.2|29382.2|29389.2|29382.2|29399.2|29392.2|29379.2|29372.2|45
1617127800000|2021-03-30 18:10:00|29386.7|29379.7|29394.2|29387.2|29394.2|29387.2|29381.7|29374.7|12
1617128100000|2021-03-30 18:15:00|29391.7|29384.7|29399.2|29392.2|29404.2|29397.2|29389.2|29382.2|40
1617128400000|2021-03-30 18:20:00|29396.7|29389.7|29389.2|29382.2|29396.7|29389.7|29379.2|29372.2|49
1617128700000|2021-03-30 18:25:00|29391.7|29384.7|29394.2|29387.2|29399.2|29392.2|29389.2|29382.2|45
1617129000000|2021-03-30 18:30:00|29391.7|29384.7|29404.2|29397.2|29409.2|29402.2|29389.2|29382.2|62
1617129300000|2021-03-30 18:35:00|29399.2|29392.2|29394.2|29387.2|29404.2|29397.2|29391.7|29384.7|47
1617129600000|2021-03-30 18:40:00|29391.7|29384.7|29389.2|29382.2|29404.2|29397.2|29384.2|29377.2|28
1617129900000|2021-03-30 18:45:00|29394.2|29387.2|29389.2|29382.2|29394.2|29387.2|29379.2|29372.2|42
1617130200000|2021-03-30 18:50:00|29391.7|29384.7|29394.2|29387.2|29399.2|29392.2|29379.2|29372.2|28
1617130500000|2021-03-30 18:55:00|29389.2|29382.2|29411.7|29404.7|29414.2|29407.2|29384.2|29377.2|97
1617130800000|2021-03-30 19:00:00|29409.2|29402.2|29414.2|29407.2|29419.2|29412.2|29401.7|29394.7|83
1617131100000|2021-03-30 19:05:00|29409.2|29402.2|29416.7|29409.7|29421.7|29414.7|29409.2|29402.2|76
1617131400000|2021-03-30 19:10:00|29414.2|29407.2|29414.2|29407.2|29419.2|29412.2|29409.2|29402.2|42
1617131700000|2021-03-30 19:15:00|29416.7|29409.7|29409.2|29402.2|29421.7|29414.7|29404.2|29397.2|36
1617132000000|2021-03-30 19:20:00|29414.2|29407.2|29426.7|29419.7|29426.7|29419.7|29406.7|29399.7|31
1617132300000|2021-03-30 19:25:00|29424.2|29417.2|29414.2|29407.2|29426.7|29419.7|29414.2|29407.2|35
1617132600000|2021-03-30 19:30:00|29419.2|29412.2|29409.2|29402.2|29424.2|29417.2|29409.2|29402.2|57
1617132900000|2021-03-30 19:35:00|29411.7|29404.7|29394.2|29387.2|29419.2|29412.2|29389.2|29382.2|70
1617133200000|2021-03-30 19:40:00|29391.7|29384.7|29384.2|29377.2|29399.2|29392.2|29379.2|29372.2|14
1617133500000|2021-03-30 19:45:00|29386.7|29379.7|29379.2|29372.2|29389.2|29382.2|29379.2|29372.2|40
1617133800000|2021-03-30 19:50:00|29374.2|29367.2|29364.2|29357.2|29384.2|29377.2|29359.2|29352.2|99
1617134100000|2021-03-30 19:55:00|29361.7|29354.7|29401.7|29394.7|29404.2|29397.2|29346.7|29339.7|223
1617134400000|2021-03-30 20:00:00|29399.2|29392.2|29374.2|29367.2|29404.2|29397.2|29369.2|29362.2|174
1617134700000|2021-03-30 20:05:00|29376.7|29369.7|29374.2|29367.2|29376.7|29369.7|29369.2|29362.2|17
1617135000000|2021-03-30 20:10:00|29371.7|29364.7|29380.7|29365.7|29380.7|29372.2|29369.2|29362.2|11
1617135300000|2021-03-30 20:15:00|29378.2|29363.2|29375.7|29360.7|29378.2|29363.2|29373.2|29358.2|9
1617135600000|2021-03-30 20:20:00|29373.2|29358.2|29345.7|29330.7|29375.7|29360.7|29343.2|29328.2|76
1617135900000|2021-03-30 20:25:00|29348.2|29333.2|29338.2|29323.2|29348.2|29333.2|29328.2|29313.2|38
1617136200000|2021-03-30 20:30:00|29335.7|29320.7|29343.2|29328.2|29345.7|29330.7|29333.2|29318.2|35
1617136500000|2021-03-30 20:35:00|29345.7|29330.7|29348.2|29333.2|29350.7|29335.7|29345.7|29330.7|1
1617136800000|2021-03-30 20:40:00|29350.7|29335.7|29350.7|29335.7|29350.7|29335.7|29348.2|29333.2|3
1617137100000|2021-03-30 20:45:00|29353.2|29338.2|29330.7|29315.7|29353.2|29338.2|29330.7|29315.7|40
1617137400000|2021-03-30 20:50:00|29333.2|29318.2|29333.2|29318.2|29335.7|29320.7|29330.7|29315.7|12
1617137700000|2021-03-30 20:55:00|29335.7|29320.7|29348.7|29318.7|29349.5|29328.2|29325.7|29310.7|23
1617138000000|2021-03-30 21:00:00|29348.3|29318.3|29349.5|29319.5|29349.7|29319.7|29348.3|29318.3|0
1617138300000|2021-03-30 21:05:00|29349.1|29319.1|29348.4|29318.4|29349.7|29319.7|29348.4|29318.4|0
1617138600000|2021-03-30 21:10:00|29347.2|29317.2|29347.5|29317.5|29348.1|29318.1|29346.3|29316.3|0
1617138900000|2021-03-30 21:15:00|29346.5|29316.5|29344.9|29314.9|29349|29319|29344.9|29314.9|0
1617139200000|2021-03-30 21:20:00|29345.6|29315.6|29343.9|29313.9|29349.2|29319.2|29342.7|29312.7|0
1617139500000|2021-03-30 21:25:00|29345.2|29315.2|29344.3|29314.3|29345.2|29315.2|29343.2|29313.2|0
1617139800000|2021-03-30 21:30:00|29344.1|29314.1|29345.2|29315.2|29345.4|29315.4|29344.1|29314.1|0
1617140100000|2021-03-30 21:35:00|29345.8|29315.8|29347.1|29317.1|29347.4|29317.4|29345.8|29315.8|0
1617140700000|2021-03-30 21:45:00|29346.9|29316.9|29347.1|29317.1|29347.1|29317.1|29346.5|29316.5|0
1617141000000|2021-03-30 21:50:00|29347.4|29317.4|29347.5|29317.5|29347.5|29317.5|29347.2|29317.2|0
1617141300000|2021-03-30 21:55:00|29347.4|29317.4|29347.5|29317.5|29348|29318|29347.4|29317.4|0
1617141600000|2021-03-30 22:00:00|29347.6|29317.6|29308.2|29293.2|29350.9|29320.9|29303.2|29288.2|5
1617141900000|2021-03-30 22:05:00|29305.7|29290.7|29288.2|29273.2|29305.7|29290.7|29288.2|29273.2|7
1617142200000|2021-03-30 22:10:00|29290.7|29275.7|29305.7|29290.7|29305.7|29290.7|29288.2|29273.2|5
1617142500000|2021-03-30 22:15:00|29303.2|29288.2|29293.2|29278.2|29315.7|29300.7|29293.2|29278.2|20
1617142800000|2021-03-30 22:20:00|29298.2|29283.2|29300.7|29285.7|29300.7|29285.7|29298.2|29283.2|6
1617143100000|2021-03-30 22:25:00|29303.2|29288.2|29318.2|29303.2|29318.2|29303.2|29303.2|29288.2|5
1617143400000|2021-03-30 22:30:00|29320.7|29305.7|29330.7|29315.7|29333.2|29318.2|29320.7|29305.7|12
1617143700000|2021-03-30 22:35:00|29328.2|29313.2|29303.2|29288.2|29328.2|29313.2|29300.7|29285.7|27
1617144300000|2021-03-30 22:45:00|29305.7|29290.7|29305.7|29290.7|29308.2|29293.2|29305.7|29290.7|0
1617144600000|2021-03-30 22:50:00|29308.2|29293.2|29310.7|29295.7|29310.7|29295.7|29308.2|29293.2|1
1617145200000|2021-03-30 23:00:00|29308.2|29293.2|29315.7|29300.7|29325.7|29310.7|29308.2|29293.2|47
1617145500000|2021-03-30 23:05:00|29318.2|29303.2|29325.7|29310.7|29328.2|29313.2|29318.2|29303.2|2
1617145800000|2021-03-30 23:10:00|29328.2|29313.2|29325.7|29310.7|29333.2|29318.2|29325.7|29310.7|26
1617146100000|2021-03-30 23:15:00|29328.2|29313.2|29348.2|29333.2|29348.2|29333.2|29328.2|29313.2|11
1617146400000|2021-03-30 23:20:00|29345.7|29330.7|29345.7|29330.7|29348.2|29333.2|29343.2|29328.2|4
1617146700000|2021-03-30 23:25:00|29348.2|29333.2|29345.7|29330.7|29353.2|29338.2|29343.2|29328.2|13
1617147000000|2021-03-30 23:30:00|29343.2|29328.2|29371.7|29364.7|29404.2|29397.2|29343.2|29328.2|13045
1617147300000|2021-03-30 23:35:00|29374.2|29367.2|29381.7|29374.7|29389.2|29382.2|29374.2|29367.2|108
1617147600000|2021-03-30 23:40:00|29379.2|29372.2|29361.7|29354.7|29389.2|29382.2|29356.7|29349.7|116
1617147900000|2021-03-30 23:45:00|29359.2|29352.2|29319.2|29312.2|29361.7|29354.7|29304.2|29297.2|257
1617148200000|2021-03-30 23:50:00|29316.7|29309.7|29284.2|29277.2|29319.2|29312.2|29264.2|29257.2|292
1617148500000|2021-03-30 23:55:00|29281.7|29274.7|29284.2|29277.2|29291.7|29284.7|29246.7|29239.7|460
1617148800000|2021-03-31 00:00:00|29294.2|29287.2|29229.2|29222.2|29301.7|29294.7|29194.2|29187.2|1396
1617149100000|2021-03-31 00:05:00|29231.7|29224.7|29209.2|29202.2|29254.2|29247.2|29159.2|29152.2|1242
1617149400000|2021-03-31 00:10:00|29211.7|29204.7|29209.2|29202.2|29236.7|29229.7|29196.7|29189.7|594
1617149700000|2021-03-31 00:15:00|29211.7|29204.7|29221.7|29214.7|29224.2|29217.2|29174.2|29167.2|672
1617150000000|2021-03-31 00:20:00|29219.2|29212.2|29254.2|29247.2|29266.7|29259.7|29199.2|29192.2|664
1617150300000|2021-03-31 00:25:00|29256.7|29249.7|29284.2|29277.2|29296.7|29289.7|29226.7|29219.7|616
1617150600000|2021-03-31 00:30:00|29286.7|29279.7|29284.2|29277.2|29314.2|29307.2|29279.2|29272.2|432
1617150900000|2021-03-31 00:35:00|29281.7|29274.7|29319.2|29312.2|29334.2|29327.2|29259.2|29252.2|650
1617151200000|2021-03-31 00:40:00|29321.7|29314.7|29339.2|29332.2|29346.7|29339.7|29309.2|29302.2|330
1617151500000|2021-03-31 00:45:00|29336.7|29329.7|29314.2|29307.2|29344.2|29337.2|29299.2|29292.2|449
1617151800000|2021-03-31 00:50:00|29316.7|29309.7|29299.2|29292.2|29319.2|29312.2|29286.7|29279.7|304
1617152100000|2021-03-31 00:55:00|29304.2|29297.2|29324.2|29317.2|29324.2|29317.2|29289.2|29282.2|385
1617152400000|2021-03-31 01:00:00|29326.7|29319.7|29274.2|29267.2|29329.2|29322.2|29266.7|29259.7|503
1617152700000|2021-03-31 01:05:00|29276.7|29269.7|29294.2|29287.2|29319.2|29312.2|29274.2|29267.2|446
1617153000000|2021-03-31 01:10:00|29299.2|29292.2|29294.2|29287.2|29309.2|29302.2|29279.2|29272.2|235
1617153300000|2021-03-31 01:15:00|29291.7|29284.7|29304.2|29297.2|29329.2|29322.2|29289.2|29282.2|441
1617153600000|2021-03-31 01:20:00|29301.7|29294.7|29289.2|29282.2|29309.2|29302.2|29281.7|29274.7|436
1617153900000|2021-03-31 01:25:00|29291.7|29284.7|29261.7|29254.7|29294.2|29287.2|29259.2|29252.2|191
1617154200000|2021-03-31 01:30:00|29259.2|29252.2|29249.2|29242.2|29269.2|29262.2|29224.2|29217.2|428
1617154500000|2021-03-31 01:35:00|29246.7|29239.7|29229.2|29222.2|29256.7|29249.7|29229.2|29222.2|287
1617154800000|2021-03-31 01:40:00|29226.7|29219.7|29209.2|29202.2|29244.2|29237.2|29209.2|29202.2|365
1617155100000|2021-03-31 01:45:00|29206.7|29199.7|29234.2|29227.2|29234.2|29227.2|29204.2|29197.2|318
1617155400000|2021-03-31 01:50:00|29231.7|29224.7|29249.2|29242.2|29254.2|29247.2|29219.2|29212.2|346
1617155700000|2021-03-31 01:55:00|29244.2|29237.2|29224.2|29217.2|29254.2|29247.2|29224.2|29217.2|435
1617156000000|2021-03-31 02:00:00|29219.2|29212.2|29199.2|29192.2|29229.2|29222.2|29199.2|29192.2|353
1617156300000|2021-03-31 02:05:00|29201.7|29194.7|29209.2|29202.2|29214.2|29207.2|29179.2|29172.2|362
1617156600000|2021-03-31 02:10:00|29214.2|29207.2|29214.2|29207.2|29224.2|29217.2|29201.7|29194.7|205
1617156900000|2021-03-31 02:15:00|29216.7|29209.7|29229.2|29222.2|29234.2|29227.2|29204.2|29197.2|160
1617157200000|2021-03-31 02:20:00|29226.7|29219.7|29221.7|29214.7|29234.2|29227.2|29214.2|29207.2|221
1617157500000|2021-03-31 02:25:00|29219.2|29212.2|29201.7|29194.7|29224.2|29217.2|29199.2|29192.2|274
1617157800000|2021-03-31 02:30:00|29199.2|29192.2|29219.2|29212.2|29229.2|29222.2|29194.2|29187.2|285
1617158100000|2021-03-31 02:35:00|29214.2|29207.2|29214.2|29207.2|29219.2|29212.2|29204.2|29197.2|125
1617158400000|2021-03-31 02:40:00|29216.7|29209.7|29219.2|29212.2|29229.2|29222.2|29209.2|29202.2|98
1617158700000|2021-03-31 02:45:00|29216.7|29209.7|29204.2|29197.2|29216.7|29209.7|29201.7|29194.7|98
1617159000000|2021-03-31 02:50:00|29201.7|29194.7|29194.2|29187.2|29204.2|29197.2|29174.2|29167.2|302
1617159300000|2021-03-31 02:55:00|29191.7|29184.7|29219.2|29212.2|29219.2|29212.2|29189.2|29182.2|219
1617159600000|2021-03-31 03:00:00|29216.7|29209.7|29244.2|29237.2|29244.2|29237.2|29209.2|29202.2|197
1617159900000|2021-03-31 03:05:00|29246.7|29239.7|29246.7|29239.7|29254.2|29247.2|29239.2|29232.2|252
1617160200000|2021-03-31 03:10:00|29244.2|29237.2|29259.2|29252.2|29264.2|29257.2|29244.2|29237.2|254
1617160500000|2021-03-31 03:15:00|29256.7|29249.7|29269.2|29262.2|29274.2|29267.2|29249.2|29242.2|135
1617160800000|2021-03-31 03:20:00|29271.7|29264.7|29259.2|29252.2|29284.2|29277.2|29259.2|29252.2|235
1617161100000|2021-03-31 03:25:00|29264.2|29257.2|29269.2|29262.2|29274.2|29267.2|29254.2|29247.2|300
1617161400000|2021-03-31 03:30:00|29266.7|29259.7|29239.2|29232.2|29271.7|29264.7|29229.2|29222.2|585
1617161700000|2021-03-31 03:35:00|29234.2|29227.2|29224.2|29217.2|29241.7|29234.7|29219.2|29212.2|231
1617162000000|2021-03-31 03:40:00|29226.7|29219.7|29229.2|29222.2|29246.7|29239.7|29224.2|29217.2|156
1617162300000|2021-03-31 03:45:00|29231.7|29224.7|29214.2|29207.2|29239.2|29232.2|29209.2|29202.2|107
1617162600000|2021-03-31 03:50:00|29211.7|29204.7|29224.2|29217.2|29234.2|29227.2|29209.2|29202.2|129
1617162900000|2021-03-31 03:55:00|29221.7|29214.7|29234.2|29227.2|29244.2|29237.2|29219.2|29212.2|131
1617163200000|2021-03-31 04:00:00|29239.2|29232.2|29234.2|29227.2|29239.2|29232.2|29224.2|29217.2|100
1617163500000|2021-03-31 04:05:00|29239.2|29232.2|29249.2|29242.2|29254.2|29247.2|29239.2|29232.2|193
1617163800000|2021-03-31 04:10:00|29246.7|29239.7|29249.2|29242.2|29256.7|29249.7|29244.2|29237.2|114
1617164100000|2021-03-31 04:15:00|29244.2|29237.2|29249.2|29242.2|29264.2|29257.2|29244.2|29237.2|118
1617164400000|2021-03-31 04:20:00|29246.7|29239.7|29234.2|29227.2|29251.7|29244.7|29234.2|29227.2|106
1617164700000|2021-03-31 04:25:00|29239.2|29232.2|29239.2|29232.2|29244.2|29237.2|29229.2|29222.2|147
1617165000000|2021-03-31 04:30:00|29236.7|29229.7|29234.2|29227.2|29236.7|29229.7|29224.2|29217.2|168
1617165300000|2021-03-31 04:35:00|29236.7|29229.7|29239.2|29232.2|29246.7|29239.7|29234.2|29227.2|149
1617165600000|2021-03-31 04:40:00|29236.7|29229.7|29224.2|29217.2|29239.2|29232.2|29219.2|29212.2|289
1617165900000|2021-03-31 04:45:00|29229.2|29222.2|29214.2|29207.2|29234.2|29227.2|29214.2|29207.2|174
1617166200000|2021-03-31 04:50:00|29209.2|29202.2|29194.2|29187.2|29216.7|29209.7|29194.2|29187.2|249
1617166500000|2021-03-31 04:55:00|29191.7|29184.7|29209.2|29202.2|29209.2|29202.2|29179.2|29172.2|174
1617166800000|2021-03-31 05:00:00|29204.2|29197.2|29196.7|29189.7|29206.7|29199.7|29179.2|29172.2|430
1617167100000|2021-03-31 05:05:00|29194.2|29187.2|29224.2|29217.2|29224.2|29217.2|29194.2|29187.2|288
1617167400000|2021-03-31 05:10:00|29219.2|29212.2|29229.2|29222.2|29239.2|29232.2|29209.2|29202.2|509
1617167700000|2021-03-31 05:15:00|29231.7|29224.7|29234.2|29227.2|29246.7|29239.7|29229.2|29222.2|196
1617168000000|2021-03-31 05:20:00|29239.2|29232.2|29239.2|29232.2|29251.7|29244.7|29234.2|29227.2|264
1617168300000|2021-03-31 05:25:00|29244.2|29237.2|29234.2|29227.2|29244.2|29237.2|29224.2|29217.2|262
1617168600000|2021-03-31 05:30:00|29229.2|29222.2|29254.2|29247.2|29264.2|29257.2|29219.2|29212.2|443
1617168900000|2021-03-31 05:35:00|29251.7|29244.7|29299.2|29292.2|29306.7|29299.7|29251.7|29244.7|1005
1617169200000|2021-03-31 05:40:00|29301.7|29294.7|29274.2|29267.2|29304.2|29297.2|29266.7|29259.7|474
1617169500000|2021-03-31 05:45:00|29279.2|29272.2|29264.2|29257.2|29289.2|29282.2|29259.2|29252.2|649
1617169800000|2021-03-31 05:50:00|29259.2|29252.2|29229.2|29222.2|29271.7|29264.7|29219.2|29212.2|1010
1617170100000|2021-03-31 05:55:00|29231.7|29224.7|29234.2|29227.2|29279.2|29272.2|29229.2|29222.2|1903
1617170400000|2021-03-31 06:00:00|29209.2|29202.2|29204.2|29197.2|29224.2|29217.2|29144.2|29137.2|4935
1617170700000|2021-03-31 06:05:00|29194.2|29187.2|29206.7|29199.7|29229.2|29222.2|29194.2|29187.2|1244
1617171000000|2021-03-31 06:10:00|29209.2|29202.2|29214.2|29207.2|29219.2|29212.2|29194.2|29187.2|314
1617171300000|2021-03-31 06:15:00|29219.2|29212.2|29209.2|29202.2|29224.2|29217.2|29209.2|29202.2|192
1617171600000|2021-03-31 06:20:00|29211.7|29204.7|29229.2|29222.2|29229.2|29222.2|29209.2|29202.2|155
1617171900000|2021-03-31 06:25:00|29224.2|29217.2|29224.2|29217.2|29229.2|29222.2|29214.2|29207.2|134
1617172200000|2021-03-31 06:30:00|29221.7|29214.7|29229.2|29222.2|29234.2|29227.2|29216.7|29209.7|222
1617172500000|2021-03-31 06:35:00|29226.7|29219.7|29221.7|29214.7|29229.2|29222.2|29221.7|29214.7|35
1617172800000|2021-03-31 06:40:00|29224.2|29217.2|29214.2|29207.2|29224.2|29217.2|29214.2|29207.2|76
1617173100000|2021-03-31 06:45:00|29211.7|29204.7|29216.7|29209.7|29219.2|29212.2|29211.7|29204.7|20
1617173400000|2021-03-31 06:50:00|29219.2|29212.2|29221.7|29214.7|29221.7|29214.7|29211.7|29204.7|11
1617173700000|2021-03-31 06:55:00|29219.2|29212.2|29216.7|29209.7|29226.7|29219.7|29209.2|29202.2|20
1617174000000|2021-03-31 07:00:00|29219.2|29212.2|29221.7|29214.7|29226.7|29219.7|29214.2|29207.2|50
1617174300000|2021-03-31 07:05:00|29219.2|29212.2|29226.7|29219.7|29229.2|29222.2|29206.7|29199.7|95
1617174600000|2021-03-31 07:10:00|29229.2|29222.2|29234.2|29227.2|29234.2|29227.2|29224.2|29217.2|88
1617174900000|2021-03-31 07:15:00|29239.2|29232.2|29239.2|29232.2|29244.2|29237.2|29224.2|29217.2|94
1617175200000|2021-03-31 07:20:00|29241.7|29234.7|29229.2|29222.2|29241.7|29234.7|29229.2|29222.2|66
1617175500000|2021-03-31 07:25:00|29231.7|29224.7|29229.2|29222.2|29231.7|29224.7|29219.2|29212.2|72
1617175800000|2021-03-31 07:30:00|29224.2|29217.2|29229.2|29222.2|29249.2|29242.2|29224.2|29217.2|453
1617176100000|2021-03-31 07:35:00|29231.7|29224.7|29234.2|29227.2|29234.2|29227.2|29209.2|29202.2|177
1617176400000|2021-03-31 07:40:00|29236.7|29229.7|29234.2|29227.2|29236.7|29229.7|29211.7|29204.7|94
1617176700000|2021-03-31 07:45:00|29231.7|29224.7|29216.7|29209.7|29234.2|29227.2|29214.2|29207.2|85
1617177000000|2021-03-31 07:50:00|29214.2|29207.2|29221.7|29214.7|29224.2|29217.2|29206.7|29199.7|21
1617177300000|2021-03-31 07:55:00|29219.2|29212.2|29234.2|29227.2|29239.2|29232.2|29219.2|29212.2|57
1617177600000|2021-03-31 08:00:00|29236.7|29229.7|29246.7|29239.7|29254.2|29247.2|29234.2|29227.2|134
1617177900000|2021-03-31 08:05:00|29244.2|29237.2|29244.2|29237.2|29249.2|29242.2|29236.7|29229.7|76
1617178200000|2021-03-31 08:10:00|29241.7|29234.7|29254.2|29247.2|29264.2|29257.2|29234.2|29227.2|135
1617178500000|2021-03-31 08:15:00|29256.7|29249.7|29229.2|29222.2|29256.7|29249.7|29219.2|29212.2|121
1617178800000|2021-03-31 08:20:00|29226.7|29219.7|29219.2|29212.2|29229.2|29222.2|29209.2|29202.2|123
1617179100000|2021-03-31 08:25:00|29214.2|29207.2|29209.2|29202.2|29219.2|29212.2|29204.2|29197.2|39
1617179400000|2021-03-31 08:30:00|29214.2|29207.2|29204.2|29197.2|29214.2|29207.2|29199.2|29192.2|94
1617179700000|2021-03-31 08:35:00|29199.2|29192.2|29214.2|29207.2|29214.2|29207.2|29189.2|29182.2|56
1617180000000|2021-03-31 08:40:00|29219.2|29212.2|29199.2|29192.2|29219.2|29212.2|29191.7|29184.7|61
1617180300000|2021-03-31 08:45:00|29196.7|29189.7|29189.2|29182.2|29199.2|29192.2|29189.2|29182.2|59
1617180600000|2021-03-31 08:50:00|29186.7|29179.7|29204.2|29197.2|29211.7|29204.7|29179.2|29172.2|126
1617180900000|2021-03-31 08:55:00|29209.2|29202.2|29209.2|29202.2|29224.2|29217.2|29204.2|29197.2|51
1617181200000|2021-03-31 09:00:00|29211.7|29204.7|29204.2|29197.2|29214.2|29207.2|29199.2|29192.2|76
1617181500000|2021-03-31 09:05:00|29206.7|29199.7|29199.2|29192.2|29219.2|29212.2|29199.2|29192.2|108
1617181800000|2021-03-31 09:10:00|29201.7|29194.7|29204.2|29197.2|29214.2|29207.2|29199.2|29192.2|55
1617182100000|2021-03-31 09:15:00|29209.2|29202.2|29209.2|29202.2|29219.2|29212.2|29204.2|29197.2|51
1617182400000|2021-03-31 09:20:00|29211.7|29204.7|29219.2|29212.2|29224.2|29217.2|29211.7|29204.7|12
1617182700000|2021-03-31 09:25:00|29214.2|29207.2|29224.2|29217.2|29224.2|29217.2|29209.2|29202.2|31
1617183000000|2021-03-31 09:30:00|29221.7|29214.7|29219.2|29212.2|29224.2|29217.2|29214.2|29207.2|29
1617183300000|2021-03-31 09:35:00|29221.7|29214.7|29229.2|29222.2|29229.2|29222.2|29219.2|29212.2|18
1617183600000|2021-03-31 09:40:00|29231.7|29224.7|29229.2|29222.2|29231.7|29224.7|29224.2|29217.2|32
1617183900000|2021-03-31 09:45:00|29224.2|29217.2|29236.7|29229.7|29239.2|29232.2|29224.2|29217.2|110
1617184200000|2021-03-31 09:50:00|29239.2|29232.2|29229.2|29222.2|29239.2|29232.2|29229.2|29222.2|60
1617184500000|2021-03-31 09:55:00|29226.7|29219.7|29234.2|29227.2|29234.2|29227.2|29224.2|29217.2|71
1617184800000|2021-03-31 10:00:00|29236.7|29229.7|29241.7|29234.7|29244.2|29237.2|29234.2|29227.2|34
1617185100000|2021-03-31 10:05:00|29244.2|29237.2|29236.7|29229.7|29244.2|29237.2|29229.2|29222.2|41
1617185400000|2021-03-31 10:10:00|29234.2|29227.2|29234.2|29227.2|29239.2|29232.2|29234.2|29227.2|19
1617185700000|2021-03-31 10:15:00|29229.2|29222.2|29229.2|29222.2|29234.2|29227.2|29224.2|29217.2|40
1617186000000|2021-03-31 10:20:00|29231.7|29224.7|29239.2|29232.2|29239.2|29232.2|29229.2|29222.2|17
1617186300000|2021-03-31 10:25:00|29236.7|29229.7|29229.2|29222.2|29244.2|29237.2|29229.2|29222.2|49
1617186600000|2021-03-31 10:30:00|29224.2|29217.2|29229.2|29222.2|29229.2|29222.2|29219.2|29212.2|31
1617186900000|2021-03-31 10:35:00|29226.7|29219.7|29234.2|29227.2|29239.2|29232.2|29226.7|29219.7|24
1617187200000|2021-03-31 10:40:00|29236.7|29229.7|29234.2|29227.2|29239.2|29232.2|29234.2|29227.2|21
1617187500000|2021-03-31 10:45:00|29236.7|29229.7|29234.2|29227.2|29239.2|29232.2|29234.2|29227.2|18
1617187800000|2021-03-31 10:50:00|29236.7|29229.7|29239.2|29232.2|29244.2|29237.2|29236.7|29229.7|9
1617188100000|2021-03-31 10:55:00|29244.2|29237.2|29239.2|29232.2|29244.2|29237.2|29234.2|29227.2|17
1617188400000|2021-03-31 11:00:00|29241.7|29234.7|29241.7|29234.7|29246.7|29239.7|29234.2|29227.2|60
1617188700000|2021-03-31 11:05:00|29244.2|29237.2|29241.7|29234.7|29244.2|29237.2|29241.7|29234.7|32
1617189000000|2021-03-31 11:10:00|29239.2|29232.2|29234.2|29227.2|29239.2|29232.2|29229.2|29222.2|54
1617189300000|2021-03-31 11:15:00|29231.7|29224.7|29239.2|29232.2|29244.2|29237.2|29231.7|29224.7|13
1617189600000|2021-03-31 11:20:00|29241.7|29234.7|29239.2|29232.2|29244.2|29237.2|29239.2|29232.2|20
1617189900000|2021-03-31 11:25:00|29234.2|29227.2|29234.2|29227.2|29239.2|29232.2|29229.2|29222.2|23
1617190200000|2021-03-31 11:30:00|29229.2|29222.2|29234.2|29227.2|29234.2|29227.2|29229.2|29222.2|24
1617190500000|2021-03-31 11:35:00|29236.7|29229.7|29249.2|29242.2|29254.2|29247.2|29234.2|29227.2|37
1617190800000|2021-03-31 11:40:00|29251.7|29244.7|29249.2|29242.2|29251.7|29244.7|29244.2|29237.2|36
1617191100000|2021-03-31 11:45:00|29254.2|29247.2|29269.2|29262.2|29271.7|29264.7|29251.7|29244.7|180
1617191400000|2021-03-31 11:50:00|29274.2|29267.2|29269.2|29262.2|29274.2|29267.2|29269.2|29262.2|59
1617191700000|2021-03-31 11:55:00|29271.7|29264.7|29269.2|29262.2|29274.2|29267.2|29269.2|29262.2|15
1617192000000|2021-03-31 12:00:00|29271.7|29264.7|29269.2|29262.2|29279.2|29272.2|29269.2|29262.2|93
1617192300000|2021-03-31 12:05:00|29274.2|29267.2|29274.2|29267.2|29281.7|29274.7|29274.2|29267.2|53
1617192600000|2021-03-31 12:10:00|29276.7|29269.7|29269.2|29262.2|29279.2|29272.2|29266.7|29259.7|76
1617192900000|2021-03-31 12:15:00|29264.2|29257.2|29269.2|29262.2|29279.2|29272.2|29259.2|29252.2|68
1617193200000|2021-03-31 12:20:00|29266.7|29259.7|29259.2|29252.2|29269.2|29262.2|29259.2|29252.2|43
1617193500000|2021-03-31 12:25:00|29261.7|29254.7|29264.2|29257.2|29264.2|29257.2|29259.2|29252.2|12
1617193800000|2021-03-31 12:30:00|29269.2|29262.2|29274.2|29267.2|29274.2|29267.2|29264.2|29257.2|48
1617194100000|2021-03-31 12:35:00|29271.7|29264.7|29274.2|29267.2|29276.7|29269.7|29269.2|29262.2|101
1617194400000|2021-03-31 12:40:00|29276.7|29269.7|29274.2|29267.2|29281.7|29274.7|29274.2|29267.2|14
1617194700000|2021-03-31 12:45:00|29279.2|29272.2|29269.2|29262.2|29284.2|29277.2|29264.2|29257.2|34
1617195000000|2021-03-31 12:50:00|29264.2|29257.2|29269.2|29262.2|29269.2|29262.2|29259.2|29252.2|38
1617195300000|2021-03-31 12:55:00|29266.7|29259.7|29264.2|29257.2|29269.2|29262.2|29259.2|29252.2|105
1617195600000|2021-03-31 13:00:00|29261.7|29254.7|29276.7|29269.7|29279.2|29272.2|29261.7|29254.7|32
1617195900000|2021-03-31 13:05:00|29274.2|29267.2|29269.2|29262.2|29279.2|29272.2|29269.2|29262.2|16
1617196200000|2021-03-31 13:10:00|29271.7|29264.7|29266.7|29259.7|29271.7|29264.7|29264.2|29257.2|28
1617196500000|2021-03-31 13:15:00|29264.2|29257.2|29274.2|29267.2|29276.7|29269.7|29264.2|29257.2|36
1617196800000|2021-03-31 13:20:00|29271.7|29264.7|29279.2|29272.2|29279.2|29272.2|29269.2|29262.2|41
1617197100000|2021-03-31 13:25:00|29281.7|29274.7|29286.7|29279.7|29291.7|29284.7|29274.2|29267.2|68
1617197400000|2021-03-31 13:30:00|29284.2|29277.2|29304.2|29297.2|29331.7|29324.7|29284.2|29277.2|337
1617197700000|2021-03-31 13:35:00|29309.2|29302.2|29314.2|29307.2|29319.2|29312.2|29299.2|29292.2|132
1617198000000|2021-03-31 13:40:00|29316.7|29309.7|29299.2|29292.2|29319.2|29312.2|29299.2|29292.2|105
1617198300000|2021-03-31 13:45:00|29301.7|29294.7|29314.2|29307.2|29324.2|29317.2|29291.7|29284.7|122
1617198600000|2021-03-31 13:50:00|29309.2|29302.2|29294.2|29287.2|29314.2|29307.2|29289.2|29282.2|138
1617198900000|2021-03-31 13:55:00|29299.2|29292.2|29304.2|29297.2|29309.2|29302.2|29299.2|29292.2|49
1617199200000|2021-03-31 14:00:00|29306.7|29299.7|29324.2|29317.2|29329.2|29322.2|29299.2|29292.2|263
1617199500000|2021-03-31 14:05:00|29319.2|29312.2|29331.7|29324.7|29334.2|29327.2|29319.2|29312.2|173
1617199800000|2021-03-31 14:10:00|29329.2|29322.2|29309.2|29302.2|29331.7|29324.7|29309.2|29302.2|76
1617200100000|2021-03-31 14:15:00|29311.7|29304.7|29304.2|29297.2|29311.7|29304.7|29299.2|29292.2|81
1617200400000|2021-03-31 14:20:00|29306.7|29299.7|29299.2|29292.2|29309.2|29302.2|29294.2|29287.2|60
1617200700000|2021-03-31 14:25:00|29304.2|29297.2|29294.2|29287.2|29304.2|29297.2|29289.2|29282.2|108
1617201000000|2021-03-31 14:30:00|29296.7|29289.7|29296.7|29289.7|29304.2|29297.2|29279.2|29272.2|104
1617201300000|2021-03-31 14:35:00|29294.2|29287.2|29304.2|29297.2|29309.2|29302.2|29291.7|29284.7|58
1617201600000|2021-03-31 14:40:00|29306.7|29299.7|29324.2|29317.2|29324.2|29317.2|29304.2|29297.2|158
1617201900000|2021-03-31 14:45:00|29329.2|29322.2|29336.7|29329.7|29339.2|29332.2|29314.2|29307.2|148
1617202200000|2021-03-31 14:50:00|29339.2|29332.2|29344.2|29337.2|29349.2|29342.2|29334.2|29327.2|211
1617202500000|2021-03-31 14:55:00|29349.2|29342.2|29339.2|29332.2|29359.2|29352.2|29334.2|29327.2|133
1617202800000|2021-03-31 15:00:00|29341.7|29334.7|29339.2|29332.2|29349.2|29342.2|29339.2|29332.2|100
1617203100000|2021-03-31 15:05:00|29344.2|29337.2|29334.2|29327.2|29344.2|29337.2|29334.2|29327.2|121
1617203400000|2021-03-31 15:10:00|29339.2|29332.2|29339.2|29332.2|29339.2|29332.2|29329.2|29322.2|110
1617203700000|2021-03-31 15:15:00|29341.7|29334.7|29344.2|29337.2|29359.2|29352.2|29339.2|29332.2|171
1617204000000|2021-03-31 15:20:00|29349.2|29342.2|29344.2|29337.2|29354.2|29347.2|29339.2|29332.2|109
1617204300000|2021-03-31 15:25:00|29349.2|29342.2|29339.2|29332.2|29351.7|29344.7|29329.2|29322.2|182
1617204600000|2021-03-31 15:30:00|29334.2|29327.2|29329.2|29322.2|29354.2|29347.2|29319.2|29312.2|297
1617204900000|2021-03-31 15:35:00|29326.7|29319.7|29346.7|29339.7|29354.2|29347.2|29324.2|29317.2|108
1617205200000|2021-03-31 15:40:00|29344.2|29337.2|29341.7|29334.7|29349.2|29342.2|29336.7|29329.7|163
1617205500000|2021-03-31 15:45:00|29344.2|29337.2|29359.2|29352.2|29359.2|29352.2|29344.2|29337.2|46
1617205800000|2021-03-31 15:50:00|29361.7|29354.7|29354.2|29347.2|29364.2|29357.2|29349.2|29342.2|97
1617206100000|2021-03-31 15:55:00|29356.7|29349.7|29359.2|29352.2|29359.2|29352.2|29349.2|29342.2|21
1617206400000|2021-03-31 16:00:00|29361.7|29354.7|29364.2|29357.2|29364.2|29357.2|29359.2|29352.2|99
1617206700000|2021-03-31 16:05:00|29369.2|29362.2|29379.2|29372.2|29379.2|29372.2|29364.2|29357.2|227
1617207000000|2021-03-31 16:10:00|29374.2|29367.2|29386.7|29379.7|29389.2|29382.2|29374.2|29367.2|49
1617207300000|2021-03-31 16:15:00|29384.2|29377.2|29399.2|29392.2|29399.2|29392.2|29384.2|29377.2|182
1617207600000|2021-03-31 16:20:00|29394.2|29387.2|29399.2|29392.2|29404.2|29397.2|29389.2|29382.2|67
1617207900000|2021-03-31 16:25:00|29404.2|29397.2|29394.2|29387.2|29404.2|29397.2|29389.2|29382.2|98
1617208200000|2021-03-31 16:30:00|29399.2|29392.2|29404.2|29397.2|29414.2|29407.2|29399.2|29392.2|86
1617208500000|2021-03-31 16:35:00|29406.7|29399.7|29404.2|29397.2|29409.2|29402.2|29404.2|29397.2|113
1617208800000|2021-03-31 16:40:00|29409.2|29402.2|29416.7|29409.7|29419.2|29412.2|29409.2|29402.2|68
1617209100000|2021-03-31 16:45:00|29414.2|29407.2|29404.2|29397.2|29419.2|29412.2|29401.7|29394.7|72
1617209400000|2021-03-31 16:50:00|29401.7|29394.7|29409.2|29402.2|29409.2|29402.2|29399.2|29392.2|55
1617209700000|2021-03-31 16:55:00|29406.7|29399.7|29414.2|29407.2|29414.2|29407.2|29406.7|29399.7|7
1617210000000|2021-03-31 17:00:00|29416.7|29409.7|29416.7|29409.7|29429.2|29422.2|29414.2|29407.2|124
1617210300000|2021-03-31 17:05:00|29414.2|29407.2|29424.2|29417.2|29424.2|29417.2|29414.2|29407.2|124
1617210600000|2021-03-31 17:10:00|29429.2|29422.2|29419.2|29412.2|29429.2|29422.2|29419.2|29412.2|63
1617210900000|2021-03-31 17:15:00|29421.7|29414.7|29424.2|29417.2|29424.2|29417.2|29419.2|29412.2|59
1617211200000|2021-03-31 17:20:00|29421.7|29414.7|29424.2|29417.2|29424.2|29417.2|29419.2|29412.2|14
1617211500000|2021-03-31 17:25:00|29419.2|29412.2|29429.2|29422.2|29429.2|29422.2|29419.2|29412.2|59
1617211800000|2021-03-31 17:30:00|29431.7|29424.7|29439.2|29432.2|29441.7|29434.7|29431.7|29424.7|34
1617212100000|2021-03-31 17:35:00|29441.7|29434.7|29434.2|29427.2|29441.7|29434.7|29429.2|29422.2|22
1617212400000|2021-03-31 17:40:00|29431.7|29424.7|29419.2|29412.2|29434.2|29427.2|29419.2|29412.2|25
1617212700000|2021-03-31 17:45:00|29421.7|29414.7|29419.2|29412.2|29426.7|29419.7|29414.2|29407.2|52
1617213000000|2021-03-31 17:50:00|29421.7|29414.7|29424.2|29417.2|29429.2|29422.2|29419.2|29412.2|7
1617213300000|2021-03-31 17:55:00|29426.7|29419.7|29429.2|29422.2|29439.2|29432.2|29426.7|29419.7|20
1617213600000|2021-03-31 18:00:00|29426.7|29419.7|29434.2|29427.2|29434.2|29427.2|29424.2|29417.2|30
1617213900000|2021-03-31 18:05:00|29431.7|29424.7|29424.2|29417.2|29431.7|29424.7|29424.2|29417.2|25
1617214200000|2021-03-31 18:10:00|29426.7|29419.7|29424.2|29417.2|29429.2|29422.2|29414.2|29407.2|79
1617214500000|2021-03-31 18:15:00|29421.7|29414.7|29419.2|29412.2|29426.7|29419.7|29414.2|29407.2|34
1617214800000|2021-03-31 18:20:00|29416.7|29409.7|29419.2|29412.2|29429.2|29422.2|29416.7|29409.7|22
1617215100000|2021-03-31 18:25:00|29421.7|29414.7|29424.2|29417.2|29424.2|29417.2|29414.2|29407.2|36
1617215400000|2021-03-31 18:30:00|29429.2|29422.2|29429.2|29422.2|29434.2|29427.2|29424.2|29417.2|32
1617215700000|2021-03-31 18:35:00|29431.7|29424.7|29429.2|29422.2|29439.2|29432.2|29429.2|29422.2|8
1617216000000|2021-03-31 18:40:00|29426.7|29419.7|29431.7|29424.7|29436.7|29429.7|29414.2|29407.2|71
1617216300000|2021-03-31 18:45:00|29434.2|29427.2|29419.2|29412.2|29436.7|29429.7|29419.2|29412.2|47
1617216600000|2021-03-31 18:50:00|29424.2|29417.2|29434.2|29427.2|29434.2|29427.2|29419.2|29412.2|39
1617216900000|2021-03-31 18:55:00|29429.2|29422.2|29424.2|29417.2|29439.2|29432.2|29419.2|29412.2|55
1617217200000|2021-03-31 19:00:00|29426.7|29419.7|29439.2|29432.2|29439.2|29432.2|29419.2|29412.2|142
1617217500000|2021-03-31 19:05:00|29436.7|29429.7|29434.2|29427.2|29439.2|29432.2|29429.2|29422.2|26
1617217800000|2021-03-31 19:10:00|29436.7|29429.7|29424.2|29417.2|29436.7|29429.7|29419.2|29412.2|20
1617218100000|2021-03-31 19:15:00|29426.7|29419.7|29424.2|29417.2|29434.2|29427.2|29419.2|29412.2|53
1617218400000|2021-03-31 19:20:00|29421.7|29414.7|29419.2|29412.2|29429.2|29422.2|29414.2|29407.2|39
1617218700000|2021-03-31 19:25:00|29416.7|29409.7|29409.2|29402.2|29429.2|29422.2|29404.2|29397.2|49
1617219000000|2021-03-31 19:30:00|29406.7|29399.7|29409.2|29402.2|29424.2|29417.2|29404.2|29397.2|50
1617219300000|2021-03-31 19:35:00|29406.7|29399.7|29389.2|29382.2|29406.7|29399.7|29386.7|29379.7|102
1617219600000|2021-03-31 19:40:00|29386.7|29379.7|29364.2|29357.2|29394.2|29387.2|29364.2|29357.2|158
1617219900000|2021-03-31 19:45:00|29371.7|29364.7|29386.7|29379.7|29391.7|29384.7|29369.2|29362.2|145
1617220200000|2021-03-31 19:50:00|29389.2|29382.2|29379.2|29372.2|29409.2|29402.2|29374.2|29367.2|240
1617220500000|2021-03-31 19:55:00|29376.7|29369.7|29349.2|29342.2|29379.2|29372.2|29349.2|29342.2|580
1617220800000|2021-03-31 20:00:00|29354.2|29347.2|29374.2|29367.2|29389.2|29382.2|29354.2|29347.2|357
1617221100000|2021-03-31 20:05:00|29371.7|29364.7|29379.2|29372.2|29389.2|29382.2|29369.2|29362.2|63
1617221400000|2021-03-31 20:10:00|29376.7|29369.7|29373.2|29358.2|29379.2|29372.2|29370.7|29355.7|23
1617221700000|2021-03-31 20:15:00|29375.7|29360.7|29380.7|29365.7|29383.2|29368.2|29375.7|29360.7|32
1617222000000|2021-03-31 20:20:00|29383.2|29368.2|29398.2|29383.2|29403.2|29388.2|29383.2|29368.2|24
1617222300000|2021-03-31 20:25:00|29395.7|29380.7|29383.2|29368.2|29405.7|29390.7|29378.2|29363.2|62
1617222600000|2021-03-31 20:30:00|29378.2|29363.2|29368.2|29353.2|29378.2|29363.2|29363.2|29348.2|86
1617222900000|2021-03-31 20:35:00|29370.7|29355.7|29380.7|29365.7|29380.7|29365.7|29370.7|29355.7|1
1617223200000|2021-03-31 20:40:00|29378.2|29363.2|29378.2|29363.2|29378.2|29363.2|29378.2|29363.2|11
1617223500000|2021-03-31 20:45:00|29375.7|29360.7|29373.2|29358.2|29378.2|29363.2|29373.2|29358.2|42
1617223800000|2021-03-31 20:50:00|29370.7|29355.7|29370.7|29355.7|29373.2|29358.2|29370.7|29355.7|30
1617224100000|2021-03-31 20:55:00|29368.2|29353.2|29371.8|29341.8|29373.5|29355.7|29363.2|29340.7|61
1617224400000|2021-03-31 21:00:00|29371.9|29341.9|29368.9|29338.9|29371.9|29341.9|29368.7|29338.7|0
1617224700000|2021-03-31 21:05:00|29369.1|29339.1|29368.6|29338.6|29369.4|29339.4|29367.7|29337.7|0
1617225000000|2021-03-31 21:10:00|29368.4|29338.4|29369.7|29339.7|29369.7|29339.7|29367.2|29337.2|0
1617225300000|2021-03-31 21:15:00|29369.8|29339.8|29370.3|29340.3|29370.3|29340.3|29369.4|29339.4|0
1617225600000|2021-03-31 21:20:00|29370|29340|29369|29339|29370.3|29340.3|29368.6|29338.6|0
1617225900000|2021-03-31 21:25:00|29367.7|29337.7|29368.3|29338.3|29368.6|29338.6|29367.7|29337.7|0
1617226200000|2021-03-31 21:30:00|29368.1|29338.1|29372.7|29342.7|29372.7|29342.7|29368.1|29338.1|0
1617226500000|2021-03-31 21:35:00|29372.5|29342.5|29372.7|29342.7|29373.5|29343.5|29371.6|29341.6|0
1617226800000|2021-03-31 21:40:00|29372.9|29342.9|29371.9|29341.9|29373|29343|29371.1|29341.1|0
1617227100000|2021-03-31 21:45:00|29372.4|29342.4|29372.3|29342.3|29372.4|29342.4|29372.3|29342.3|0
1617227400000|2021-03-31 21:50:00|29372.1|29342.1|29374.7|29344.7|29374.9|29344.9|29371.9|29341.9|0
1617227700000|2021-03-31 21:55:00|29374.2|29344.2|29374.5|29344.5|29375|29345|29373.7|29343.7|0
1617228000000|2021-03-31 22:00:00|29379|29349|29388.4|29358.4|29388.4|29358.4|29379|29349|0
1617228300000|2021-03-31 22:05:00|29389.7|29359.7|29383.2|29368.2|29389.7|29368.2|29383.2|29353.4|1
1617228600000|2021-03-31 22:10:00|29385.7|29370.7|29383.2|29368.2|29385.7|29370.7|29383.2|29368.2|0
1617228900000|2021-03-31 22:15:00|29385.7|29370.7|29385.7|29370.7|29385.7|29370.7|29385.7|29370.7|0
1617229200000|2021-03-31 22:20:00|29388.2|29373.2|29390.7|29375.7|29390.7|29375.7|29388.2|29373.2|0
1617230100000|2021-03-31 22:35:00|29395.7|29380.7|29395.7|29380.7|29395.7|29380.7|29395.7|29380.7|5
1617230700000|2021-03-31 22:45:00|29398.2|29383.2|29410.7|29395.7|29410.7|29395.7|29398.2|29383.2|12
1617231000000|2021-03-31 22:50:00|29408.2|29393.2|29405.7|29390.7|29413.2|29398.2|29405.7|29390.7|10
1617231600000|2021-03-31 23:00:00|29410.7|29395.7|29403.2|29388.2|29418.2|29403.2|29403.2|29388.2|43
1617231900000|2021-03-31 23:05:00|29400.7|29385.7|29420.7|29405.7|29420.7|29405.7|29400.7|29385.7|41
1617232200000|2021-03-31 23:10:00|29418.2|29403.2|29415.7|29400.7|29418.2|29403.2|29408.2|29393.2|25
1617232500000|2021-03-31 23:15:00|29413.2|29398.2|29420.7|29405.7|29420.7|29405.7|29413.2|29398.2|1
1617232800000|2021-03-31 23:20:00|29423.2|29408.2|29420.7|29405.7|29430.7|29415.7|29420.7|29405.7|16
1617233100000|2021-03-31 23:25:00|29418.2|29403.2|29420.7|29405.7|29423.2|29408.2|29410.7|29395.7|12
1617233400000|2021-03-31 23:30:00|29423.2|29408.2|29414.2|29407.2|29434.2|29427.2|29414.2|29405.7|12188
1617233700000|2021-03-31 23:35:00|29409.2|29402.2|29429.2|29422.2|29429.2|29422.2|29399.2|29392.2|106
1617234000000|2021-03-31 23:40:00|29434.2|29427.2|29439.2|29432.2|29461.7|29454.7|29431.7|29424.7|374
1617234300000|2021-03-31 23:45:00|29441.7|29434.7|29414.2|29407.2|29441.7|29434.7|29406.7|29399.7|346
1617234600000|2021-03-31 23:50:00|29411.7|29404.7|29451.7|29444.7|29469.2|29462.2|29399.2|29392.2|309
1617234900000|2021-03-31 23:55:00|29454.2|29447.2|29449.2|29442.2|29456.7|29449.7|29424.2|29417.2|274
1617235200000|2021-04-01 00:00:00|29459.2|29452.2|29451.7|29444.7|29509.2|29502.2|29436.7|29429.7|1503
1617235500000|2021-04-01 00:05:00|29449.2|29442.2|29459.2|29452.2|29464.2|29457.2|29414.2|29407.2|645
1617235800000|2021-04-01 00:10:00|29461.7|29454.7|29466.7|29459.7|29484.2|29477.2|29446.7|29439.7|662
1617236100000|2021-04-01 00:15:00|29469.2|29462.2|29491.7|29484.7|29499.2|29492.2|29454.2|29447.2|706
1617236400000|2021-04-01 00:20:00|29494.2|29487.2|29459.2|29452.2|29499.2|29492.2|29444.2|29437.2|735
1617236700000|2021-04-01 00:25:00|29456.7|29449.7|29444.2|29437.2|29474.2|29467.2|29439.2|29432.2|370
1617237000000|2021-04-01 00:30:00|29439.2|29432.2|29489.2|29482.2|29494.2|29487.2|29434.2|29427.2|543
1617237300000|2021-04-01 00:35:00|29491.7|29484.7|29539.2|29532.2|29554.2|29547.2|29489.2|29482.2|798
1617237600000|2021-04-01 00:40:00|29544.2|29537.2|29534.2|29527.2|29559.2|29552.2|29524.2|29517.2|634
1617237900000|2021-04-01 00:45:00|29531.7|29524.7|29534.2|29527.2|29554.2|29547.2|29529.2|29522.2|292
1617238200000|2021-04-01 00:50:00|29536.7|29529.7|29554.2|29547.2|29559.2|29552.2|29529.2|29522.2|310
1617238500000|2021-04-01 00:55:00|29556.7|29549.7|29554.2|29547.2|29559.2|29552.2|29539.2|29532.2|417
1617238800000|2021-04-01 01:00:00|29551.7|29544.7|29534.2|29527.2|29571.7|29564.7|29519.2|29512.2|523
1617239100000|2021-04-01 01:05:00|29531.7|29524.7|29534|29527|29544.2|29537.2|29519|29512|374
1617239400000|2021-04-01 01:10:00|29536.5|29529.5|29554|29547|29566.5|29559.5|29534|29527|348
1617239700000|2021-04-01 01:15:00|29551.5|29544.5|29514|29507|29551.5|29544.5|29509|29502|266
1617240000000|2021-04-01 01:20:00|29516.5|29509.5|29559|29552|29559|29552|29516.5|29509.5|191
1617240300000|2021-04-01 01:25:00|29561.5|29554.5|29589|29582|29594|29587|29544|29537|517
1617240600000|2021-04-01 01:30:00|29594|29587|29544|29537|29594|29587|29541.5|29534.5|412
1617240900000|2021-04-01 01:35:00|29546.5|29539.5|29539|29532|29564|29557|29539|29532|257
1617241200000|2021-04-01 01:40:00|29544|29537|29529|29522|29554|29547|29529|29522|340
1617241500000|2021-04-01 01:45:00|29524|29517|29529|29522|29536.5|29529.5|29504|29497|379
1617241800000|2021-04-01 01:50:00|29526.5|29519.5|29519|29512|29529|29522|29499|29492|309
1617242100000|2021-04-01 01:55:00|29521.5|29514.5|29534|29527|29551.5|29544.5|29521.5|29514.5|299
1617242400000|2021-04-01 02:00:00|29536.5|29529.5|29551.5|29544.5|29564|29557|29534|29527|491
1617242700000|2021-04-01 02:05:00|29554|29547|29529|29522|29561.5|29554.5|29529|29522|172
1617243000000|2021-04-01 02:10:00|29531.5|29524.5|29534|29527|29539|29532|29514|29507|245
1617243300000|2021-04-01 02:15:00|29539|29532|29524|29517|29544|29537|29516.5|29509.5|163
1617243600000|2021-04-01 02:20:00|29521.5|29514.5|29529|29522|29536.5|29529.5|29514|29507|149
1617243900000|2021-04-01 02:25:00|29531.5|29524.5|29511.5|29504.5|29544|29537|29509|29502|263
1617244200000|2021-04-01 02:30:00|29509|29502|29504|29497|29521.5|29514.5|29499|29492|166
1617244500000|2021-04-01 02:35:00|29501.5|29494.5|29469|29462|29504|29497|29459|29452|389
1617244800000|2021-04-01 02:40:00|29471.5|29464.5|29464|29457|29484|29477|29459|29452|206
1617245100000|2021-04-01 02:45:00|29461.5|29454.5|29454|29447|29474|29467|29449|29442|231
1617245400000|2021-04-01 02:50:00|29456.5|29449.5|29399|29392|29456.5|29449.5|29384|29377|850
1617245700000|2021-04-01 02:55:00|29396.5|29389.5|29404|29397|29409|29402|29364|29357|489
1617246000000|2021-04-01 03:00:00|29401.5|29394.5|29409|29402|29419|29412|29396.5|29389.5|247
1617246300000|2021-04-01 03:05:00|29411.5|29404.5|29394|29387|29414|29407|29389|29382|144
1617246600000|2021-04-01 03:10:00|29391.5|29384.5|29351.5|29344.5|29394|29387|29349|29342|333
1617246900000|2021-04-01 03:15:00|29349|29342|29389|29382|29394|29387|29349|29342|266
1617247200000|2021-04-01 03:20:00|29391.5|29384.5|29399|29392|29404|29397|29384|29377|178
1617247500000|2021-04-01 03:25:00|29401.5|29394.5|29399|29392|29404|29397|29391.5|29384.5|209
1617247800000|2021-04-01 03:30:00|29404|29397|29354|29347|29414|29407|29354|29347|754
1617248100000|2021-04-01 03:35:00|29349|29342|29364|29357|29369|29362|29319|29312|818
1617248400000|2021-04-01 03:40:00|29366.5|29359.5|29384|29377|29384|29377|29354|29347|477
1617248700000|2021-04-01 03:45:00|29381.5|29374.5|29384|29377|29389|29382|29354|29347|352
1617249000000|2021-04-01 03:50:00|29379|29372|29369|29362|29386.5|29379.5|29359|29352|276
1617249300000|2021-04-01 03:55:00|29371.5|29364.5|29379|29372|29394|29387|29369|29362|457
1617249600000|2021-04-01 04:00:00|29374|29367|29379|29372|29389|29382|29359|29352|211
1617249900000|2021-04-01 04:05:00|29384|29377|29374|29367|29389|29382|29359|29352|210
1617250200000|2021-04-01 04:10:00|29371.5|29364.5|29359|29352|29379|29372|29354|29347|156
1617250500000|2021-04-01 04:15:00|29361.5|29354.5|29359|29352|29376.5|29369.5|29359|29352|197
1617250800000|2021-04-01 04:20:00|29361.5|29354.5|29369|29362|29369|29362|29354|29347|136
1617251100000|2021-04-01 04:25:00|29371.5|29364.5|29379|29372|29384|29377|29359|29352|191
1617251400000|2021-04-01 04:30:00|29381.5|29374.5|29389|29382|29394|29387|29369|29362|298
1617251700000|2021-04-01 04:35:00|29391.5|29384.5|29399|29392|29409|29402|29379|29372|361
1617252000000|2021-04-01 04:40:00|29401.5|29394.5|29394|29387|29414|29407|29394|29387|542
1617252300000|2021-04-01 04:45:00|29409|29402|29384|29377|29414|29407|29384|29377|408
1617252600000|2021-04-01 04:50:00|29379|29372|29384|29377|29386.5|29379.5|29369|29362|321
1617252900000|2021-04-01 04:55:00|29381.5|29374.5|29404|29397|29404|29397|29374|29367|272
1617253200000|2021-04-01 05:00:00|29401.5|29394.5|29389|29382|29401.5|29394.5|29379|29372|250
1617253500000|2021-04-01 05:05:00|29391.5|29384.5|29384|29377|29396.5|29389.5|29379|29372|241
1617253800000|2021-04-01 05:10:00|29389|29382|29384|29377|29399|29392|29374|29367|230
1617254100000|2021-04-01 05:15:00|29386.5|29379.5|29389|29382|29394|29387|29384|29377|154
1617254400000|2021-04-01 05:20:00|29394|29387|29394|29387|29404|29397|29379|29372|306
1617254700000|2021-04-01 05:25:00|29396.5|29389.5|29404|29397|29404|29397|29384|29377|202
1617255000000|2021-04-01 05:30:00|29406.5|29399.5|29409|29402|29414|29407|29389|29382|360
1617255300000|2021-04-01 05:35:00|29406.5|29399.5|29424|29417|29429|29422|29401.5|29394.5|455
1617255600000|2021-04-01 05:40:00|29429|29422|29434|29427|29439|29432|29424|29417|431
1617255900000|2021-04-01 05:45:00|29429|29422|29434|29427|29434|29427|29421.5|29414.5|298
1617256200000|2021-04-01 05:50:00|29436.5|29429.5|29424|29417|29454|29447|29424|29417|552
1617256500000|2021-04-01 05:55:00|29429|29422|29434|29427|29439|29432|29399|29392|1395
1617256800000|2021-04-01 06:00:00|29436.5|29429.5|29414|29407|29436.5|29429.5|29399|29392|1749
1617257100000|2021-04-01 06:05:00|29419|29412|29424|29417|29434|29427|29419|29412|829
1617257400000|2021-04-01 06:10:00|29421.5|29414.5|29404|29397|29439|29432|29399|29392|377
1617257700000|2021-04-01 06:15:00|29409|29402|29419|29412|29421.5|29414.5|29404|29397|152
1617258000000|2021-04-01 06:20:00|29421.5|29414.5|29434|29427|29434|29427|29419|29412|106
1617258300000|2021-04-01 06:25:00|29431.5|29424.5|29424|29417|29431.5|29424.5|29424|29417|21
1617258600000|2021-04-01 06:30:00|29426.5|29419.5|29426.5|29419.5|29429|29422|29419|29412|54
1617258900000|2021-04-01 06:35:00|29424|29417|29441.5|29434.5|29444|29437|29424|29417|85
1617259200000|2021-04-01 06:40:00|29444|29437|29451.5|29444.5|29456.5|29449.5|29441.5|29434.5|27
1617259500000|2021-04-01 06:45:00|29454|29447|29451.5|29444.5|29461.5|29454.5|29449|29442|55
1617259800000|2021-04-01 06:50:00|29446.5|29439.5|29459|29452|29464|29457|29446.5|29439.5|69
1617260100000|2021-04-01 06:55:00|29454|29447|29466.5|29459.5|29466.5|29459.5|29444|29437|45
1617260400000|2021-04-01 07:00:00|29461.5|29454.5|29466.5|29459.5|29476.5|29469.5|29451.5|29444.5|128
1617260700000|2021-04-01 07:05:00|29464|29457|29466.5|29459.5|29474|29467|29464|29457|129
1617261000000|2021-04-01 07:10:00|29464|29457|29441.5|29434.5|29464|29457|29434|29427|90
1617261300000|2021-04-01 07:15:00|29449|29442|29431.5|29424.5|29449|29442|29431.5|29424.5|50
1617261600000|2021-04-01 07:20:00|29434|29427|29451.5|29444.5|29454|29447|29434|29427|73
1617261900000|2021-04-01 07:25:00|29449|29442|29456.5|29449.5|29469|29462|29449|29442|97
1617262200000|2021-04-01 07:30:00|29454|29447|29479|29472|29484|29477|29449|29442|138
1617262500000|2021-04-01 07:35:00|29476.5|29469.5|29484|29477|29494|29487|29474|29467|147
1617262800000|2021-04-01 07:40:00|29486.5|29479.5|29499|29492|29499|29492|29484|29477|183
1617263100000|2021-04-01 07:45:00|29496.5|29489.5|29499|29492|29501.5|29494.5|29491.5|29484.5|83
1617263400000|2021-04-01 07:50:00|29496.5|29489.5|29501.5|29494.5|29504|29497|29491.5|29484.5|52
1617263700000|2021-04-01 07:55:00|29504|29497|29506.5|29499.5|29514|29507|29501.5|29494.5|106
1617264000000|2021-04-01 08:00:00|29509|29502|29499|29492|29509|29502|29494|29487|67
1617264300000|2021-04-01 08:05:00|29501.5|29494.5|29504|29497|29509|29502|29489|29482|51
1617264600000|2021-04-01 08:10:00|29506.5|29499.5|29519|29512|29519|29512|29504|29497|141
1617264900000|2021-04-01 08:15:00|29521.5|29514.5|29509|29502|29524|29517|29504|29497|77
1617265200000|2021-04-01 08:20:00|29514|29507|29499|29492|29514|29507|29499|29492|167
1617265500000|2021-04-01 08:25:00|29496.5|29489.5|29494|29487|29499|29492|29491.5|29484.5|90
1617265800000|2021-04-01 08:30:00|29499|29492|29494|29487|29499|29492|29491.5|29484.5|45
1617266100000|2021-04-01 08:35:00|29499|29492|29484|29477|29499|29492|29481.5|29474.5|71
1617266400000|2021-04-01 08:40:00|29486.5|29479.5|29469|29462|29486.5|29479.5|29464|29457|123
1617266700000|2021-04-01 08:45:00|29474|29467|29474|29467|29484|29477|29469|29462|73
1617267000000|2021-04-01 08:50:00|29476.5|29469.5|29479|29472|29484|29477|29474|29467|31
1617267300000|2021-04-01 08:55:00|29481.5|29474.5|29489|29482|29494|29487|29479|29472|66
1617267600000|2021-04-01 09:00:00|29491.5|29484.5|29504|29497|29509|29502|29489|29482|115
1617267900000|2021-04-01 09:05:00|29501.5|29494.5|29504|29497|29509|29502|29499|29492|25
1617268200000|2021-04-01 09:10:00|29509|29502|29494|29487|29514|29507|29491.5|29484.5|110
1617268500000|2021-04-01 09:15:00|29491.5|29484.5|29499|29492|29504|29497|29486.5|29479.5|94
1617268800000|2021-04-01 09:20:00|29504|29497|29491.5|29484.5|29504|29497|29489|29482|24
1617269100000|2021-04-01 09:25:00|29494|29487|29489|29482|29494|29487|29484|29477|27
1617269400000|2021-04-01 09:30:00|29491.5|29484.5|29489|29482|29499|29492|29484|29477|34
1617269700000|2021-04-01 09:35:00|29494|29487|29499|29492|29499|29492|29489|29482|14
1617270000000|2021-04-01 09:40:00|29496.5|29489.5|29499|29492|29504|29497|29494|29487|30
1617270300000|2021-04-01 09:45:00|29501.5|29494.5|29494|29487|29501.5|29494.5|29494|29487|48
1617270600000|2021-04-01 09:50:00|29496.5|29489.5|29501.5|29494.5|29504|29497|29494|29487|16
1617270900000|2021-04-01 09:55:00|29499|29492|29504|29497|29504|29497|29499|29492|42
1617271200000|2021-04-01 10:00:00|29501.5|29494.5|29499|29492|29501.5|29494.5|29494|29487|14
1617271500000|2021-04-01 10:05:00|29496.5|29489.5|29489|29482|29499|29492|29489|29482|49
1617271800000|2021-04-01 10:10:00|29494|29487|29494|29487|29496.5|29489.5|29491.5|29484.5|11
1617272100000|2021-04-01 10:15:00|29496.5|29489.5|29494|29487|29499|29492|29494|29487|42
1617272400000|2021-04-01 10:20:00|29489|29482|29494|29487|29496.5|29489.5|29489|29482|8
1617272700000|2021-04-01 10:25:00|29491.5|29484.5|29484|29477|29491.5|29484.5|29484|29477|16
1617273000000|2021-04-01 10:30:00|29481.5|29474.5|29469|29462|29481.5|29474.5|29464|29457|87
1617273300000|2021-04-01 10:35:00|29466.5|29459.5|29469|29462|29469|29462|29459|29452|97
1617273600000|2021-04-01 10:40:00|29471.5|29464.5|29479|29472|29479|29472|29469|29462|27
1617273900000|2021-04-01 10:45:00|29476.5|29469.5|29474|29467|29479|29472|29474|29467|15
1617274200000|2021-04-01 10:50:00|29469|29462|29469|29462|29471.5|29464.5|29464|29457|26
1617274500000|2021-04-01 10:55:00|29466.5|29459.5|29459|29452|29469|29462|29459|29452|41
1617274800000|2021-04-01 11:00:00|29464|29457|29471.5|29464.5|29474|29467|29464|29457|49
1617275100000|2021-04-01 11:05:00|29469|29462|29479|29472|29479|29472|29469|29462|19
1617275400000|2021-04-01 11:10:00|29474|29467|29479|29472|29479|29472|29471.5|29464.5|50
1617275700000|2021-04-01 11:15:00|29476.5|29469.5|29479|29472|29481.5|29474.5|29474|29467|41
1617276000000|2021-04-01 11:20:00|29476.5|29469.5|29479|29472|29479|29472|29474|29467|28
1617276300000|2021-04-01 11:25:00|29476.5|29469.5|29489|29482|29489|29482|29474|29467|37
1617276600000|2021-04-01 11:30:00|29486.5|29479.5|29494|29487|29494|29487|29484|29477|16
1617276900000|2021-04-01 11:35:00|29489|29482|29499|29492|29499|29492|29489|29482|24
1617277200000|2021-04-01 11:40:00|29501.5|29494.5|29504|29497|29504|29497|29501.5|29494.5|24
1617277500000|2021-04-01 11:45:00|29509|29502|29504|29497|29514|29507|29504|29497|60
1617277800000|2021-04-01 11:50:00|29501.5|29494.5|29509|29502|29509|29502|29499|29492|30
1617278100000|2021-04-01 11:55:00|29506.5|29499.5|29509|29502|29514|29507|29504|29497|77
1617278400000|2021-04-01 12:00:00|29511.5|29504.5|29509|29502|29514|29507|29509|29502|37
1617278700000|2021-04-01 12:05:00|29511.5|29504.5|29509|29502|29514|29507|29509|29502|138
1617279000000|2021-04-01 12:10:00|||||||||53
1617279300000|2021-04-01 12:15:00|29506.5|29499.5|29504|29497|29509|29502|29499|29492|54
1617279600000|2021-04-01 12:20:00|29509|29502|29509|29502|29514|29507|29504|29497|46
1617279900000|2021-04-01 12:25:00|29514|29507|29514|29507|29519|29512|29504|29497|294
1617280200000|2021-04-01 12:30:00|29511.5|29504.5|29504|29497|29514|29507|29499|29492|59
1617280500000|2021-04-01 12:35:00|29501.5|29494.5|29504|29497|29504|29497|29499|29492|28
1617280800000|2021-04-01 12:40:00|29499|29492|29509|29502|29509|29502|29499|29492|74
1617281100000|2021-04-01 12:45:00|29506.5|29499.5|29526.5|29519.5|29529|29522|29506.5|29499.5|72
1617281400000|2021-04-01 12:50:00|29524|29517|29524|29517|29526.5|29519.5|29519|29512|43
1617281700000|2021-04-01 12:55:00|29521.5|29514.5|29529|29522|29529|29522|29519|29512|16
1617282000000|2021-04-01 13:00:00|29531.5|29524.5|29531.5|29524.5|29534|29527|29524|29517|46
1617282300000|2021-04-01 13:05:00|29534|29527|29529|29522|29534|29527|29529|29522|4
1617282600000|2021-04-01 13:10:00|29526.5|29519.5|29534|29527|29541.5|29534.5|29526.5|29519.5|117
1617282900000|2021-04-01 13:15:00|29536.5|29529.5|29529|29522|29536.5|29529.5|29524|29517|26
1617283200000|2021-04-01 13:20:00|29531.5|29524.5|29529|29522|29534|29527|29529|29522|17
1617283500000|2021-04-01 13:25:00|29526.5|29519.5|29529|29522|29534|29527|29524|29517|35
1617283800000|2021-04-01 13:30:00|29526.5|29519.5|29534|29527|29534|29527|29514|29507|318
1617284100000|2021-04-01 13:35:00|29529|29522|29529|29522|29534|29527|29524|29517|139
1617284400000|2021-04-01 13:40:00|29526.5|29519.5|29524|29517|29529|29522|29519|29512|167
1617284700000|2021-04-01 13:45:00|29529|29522|29519|29512|29534|29527|29519|29512|128
1617285000000|2021-04-01 13:50:00|29516.5|29509.5|29514|29507|29519|29512|29504|29497|264
1617285300000|2021-04-01 13:55:00|29511.5|29504.5|29509|29502|29514|29507|29504|29497|93
1617285600000|2021-04-01 14:00:00|29516.5|29509.5|29544|29537|29544|29537|29506.5|29499.5|319
1617285900000|2021-04-01 14:05:00|29546.5|29539.5|29554|29547|29564|29557|29544|29537|338
1617286200000|2021-04-01 14:10:00|29549|29542|29554|29547|29559|29552|29549|29542|116
1617286500000|2021-04-01 14:15:00|29556.5|29549.5|29571.5|29564.5|29574|29567|29554|29547|182
1617286800000|2021-04-01 14:20:00|29569|29562|29569|29562|29574|29567|29566.5|29559.5|74
1617287100000|2021-04-01 14:25:00|29566.5|29559.5|29581.5|29574.5|29584|29577|29564|29557|190
1617287400000|2021-04-01 14:30:00|29584|29577|29569|29562|29589|29582|29569|29562|76
1617287700000|2021-04-01 14:35:00|29574|29567|29564|29557|29574|29567|29564|29557|148
1617288000000|2021-04-01 14:40:00|29561.5|29554.5|29569|29562|29569|29562|29551.5|29544.5|270
1617288300000|2021-04-01 14:45:00|29566.5|29559.5|29559|29552|29569|29562|29554|29547|80
1617288600000|2021-04-01 14:50:00|29556.5|29549.5|29539|29532|29559|29552|29539|29532|75
1617288900000|2021-04-01 14:55:00|29544|29537|29564|29557|29564|29557|29544|29537|90
1617289200000|2021-04-01 15:00:00|29569|29562|29564|29557|29574|29567|29564|29557|164
1617289500000|2021-04-01 15:05:00|29566.5|29559.5|29564|29557|29569|29562|29559|29552|104
1617289800000|2021-04-01 15:10:00|29561.5|29554.5|29559|29552|29569|29562|29551.5|29544.5|129
1617290100000|2021-04-01 15:15:00|29561.5|29554.5|29564|29557|29566.5|29559.5|29559|29552|41
1617290400000|2021-04-01 15:20:00|29559|29552|29559|29552|29569|29562|29554|29547|51
1617290700000|2021-04-01 15:25:00|29554|29547|29564|29557|29564|29557|29554|29547|101
1617291000000|2021-04-01 15:30:00|29566.5|29559.5|29564|29557|29569|29562|29559|29552|204
1617291300000|2021-04-01 15:35:00|29569|29562|29564|29557|29569|29562|29564|29557|94
1617291600000|2021-04-01 15:40:00|29559|29552|29564|29557|29564|29557|29559|29552|129
1617291900000|2021-04-01 15:45:00|29559|29552|29564|29557|29569|29562|29554|29547|79
1617292200000|2021-04-01 15:50:00|29569|29562|29569|29562|29569|29562|29561.5|29554.5|34
1617292500000|2021-04-01 15:55:00|29574|29567|29569|29562|29574|29567|29566.5|29559.5|58
1617292800000|2021-04-01 16:00:00|29566.5|29559.5|29604|29597|29604|29597|29564|29557|169
1617293100000|2021-04-01 16:05:00|29606.5|29599.5|29619|29612|29631.5|29624.5|29606.5|29599.5|407
1617293400000|2021-04-01 16:10:00|29614|29607|29624|29617|29624|29617|29609|29602|90
1617293700000|2021-04-01 16:15:00|29626.5|29619.5|29624|29617|29636.5|29629.5|29624|29617|334
1617294000000|2021-04-01 16:20:00|29629|29622|29629|29622|29629|29622|29619|29612|73
1617294300000|2021-04-01 16:25:00|29624|29617|29619|29612|29629|29622|29619|29612|69
1617294600000|2021-04-01 16:30:00|29621.5|29614.5|29629|29622|29634|29627|29619|29612|46
1617294900000|2021-04-01 16:35:00|29624|29617|29624|29617|29624|29617|29614|29607|33
1617295200000|2021-04-01 16:40:00|29621.5|29614.5|29614|29607|29621.5|29614.5|29609|29602|50
1617295500000|2021-04-01 16:45:00|29616.5|29609.5|29614|29607|29621.5|29614.5|29614|29607|19
1617295800000|2021-04-01 16:50:00|29609|29602|29609|29602|29614|29607|29604|29597|77
1617296100000|2021-04-01 16:55:00|29614|29607|29619|29612|29624|29617|29611.5|29604.5|47
1617296400000|2021-04-01 17:00:00|29616.5|29609.5|29601.5|29594.5|29619|29612|29599|29592|135
1617296700000|2021-04-01 17:05:00|29599|29592|29599|29592|29599|29592|29591.5|29584.5|102
1617297000000|2021-04-01 17:10:00|29596.5|29589.5|29604|29597|29604|29597|29594|29587|27
1617297300000|2021-04-01 17:15:00|29606.5|29599.5|29594|29587|29609|29602|29589|29582|15
1617297600000|2021-04-01 17:20:00|29596.5|29589.5|29604|29597|29604|29597|29594|29587|23
1617297900000|2021-04-01 17:25:00|29606.5|29599.5|29589|29582|29609|29602|29589|29582|37
1617298200000|2021-04-01 17:30:00|29591.5|29584.5|29609|29602|29609|29602|29591.5|29584.5|59
1617298500000|2021-04-01 17:35:00|29604|29597|29604|29597|29609|29602|29599|29592|40
1617298800000|2021-04-01 17:40:00|29601.5|29594.5|29619|29612|29619|29612|29601.5|29594.5|57
1617299100000|2021-04-01 17:45:00|29614|29607|29619|29612|29624|29617|29609|29602|56
1617299400000|2021-04-01 17:50:00|29616.5|29609.5|29629|29622|29634|29627|29616.5|29609.5|68
1617299700000|2021-04-01 17:55:00|29626.5|29619.5|29629|29622|29629|29622|29626.5|29619.5|13
1617300000000|2021-04-01 18:00:00|29626.5|29619.5|29629|29622|29629|29622|29626.5|29619.5|10
1617300300000|2021-04-01 18:05:00|29631.5|29624.5|29629|29622|29634|29627|29629|29622|30
1617300600000|2021-04-01 18:10:00|29624|29617|29634|29627|29634|29627|29624|29617|29
1617300900000|2021-04-01 18:15:00|29629|29622|29629|29622|29629|29622|29624|29617|32
1617301200000|2021-04-01 18:20:00|29634|29627|29644|29637|29644|29637|29634|29627|19
1617301500000|2021-04-01 18:25:00|29639|29632|29639|29632|29639|29632|29631.5|29624.5|37
1617301800000|2021-04-01 18:30:00|29644|29637|29644|29637|29644|29637|29639|29632|32
1617302100000|2021-04-01 18:35:00|29641.5|29634.5|29649|29642|29654|29647|29641.5|29634.5|118
1617302400000|2021-04-01 18:40:00|29644|29637|29649|29642|29651.5|29644.5|29644|29637|27
1617302700000|2021-04-01 18:45:00|29654|29647|29649|29642|29654|29647|29641.5|29634.5|28
1617303000000|2021-04-01 18:50:00|29646.5|29639.5|29644|29637|29649|29642|29644|29637|17
1617303300000|2021-04-01 18:55:00|29639|29632|29644|29637|29644|29637|29634|29627|44
1617303600000|2021-04-01 19:00:00|29649|29642|29644|29637|29649|29642|29644|29637|69
1617303900000|2021-04-01 19:05:00|29641.5|29634.5|29659|29652|29659|29652|29639|29632|129
1617304200000|2021-04-01 19:10:00|29656.5|29649.5|29644|29637|29659|29652|29644|29637|70
1617304500000|2021-04-01 19:15:00|29639|29632|29644|29637|29654|29647|29634|29627|74
1617304800000|2021-04-01 19:20:00|29639|29632|29639|29632|29644|29637|29639|29632|48
1617305100000|2021-04-01 19:25:00|29644|29637|29654|29647|29654|29647|29644|29637|51
1617305400000|2021-04-01 19:30:00|29649|29642|29664|29657|29664|29657|29649|29642|36
1617305700000|2021-04-01 19:35:00|29661.5|29654.5|29644|29637|29664|29657|29644|29637|116
1617306000000|2021-04-01 19:40:00|29639|29632|29654|29647|29654|29647|29639|29632|128
1617306300000|2021-04-01 19:45:00|29659|29652|29664|29657|29669|29662|29659|29652|87
1617306600000|2021-04-01 19:50:00|29666.5|29659.5|29689|29682|29689|29682|29659|29652|204
1617306900000|2021-04-01 19:55:00|29684|29677|29684|29677|29729|29722|29674|29667|675
1617307200000|2021-04-01 20:00:00|29689|29682|29694|29687|29699|29692|29684|29677|167
1617307500000|2021-04-01 20:05:00|29696.5|29689.5|29704|29697|29704|29697|29694|29687|41
1617307800000|2021-04-01 20:10:00|29701.5|29694.5|29723|29708|29728|29714.5|29699|29692|50
1617308100000|2021-04-01 20:15:00|29718|29703|29703|29688|29718|29703|29703|29688|92
1617308400000|2021-04-01 20:20:00|29705.5|29690.5|29720.5|29705.5|29723|29708|29703|29688|37
1617308700000|2021-04-01 20:25:00|29723|29708|29710.5|29695.5|29723|29708|29698|29683|68
1617309000000|2021-04-01 20:30:00|||||||||0
1617309300000|2021-04-01 20:35:00|29708|29693|29703|29688|29708|29693|29703|29688|7
1617309600000|2021-04-01 20:40:00|29705.5|29690.5|29708|29693|29713|29698|29703|29688|9
1617309900000|2021-04-01 20:45:00|29705.5|29690.5|29703|29688|29708|29693|29703|29688|15
1617310200000|2021-04-01 20:50:00|29705.5|29690.5|29703|29688|29705.5|29690.5|29703|29688|25
1617310500000|2021-04-01 20:55:00|29705.5|29690.5|29723|29693|29724.3|29700.5|29705.5|29690.5|12
1617310800000|2021-04-01 21:00:00|29722.6|29692.6|29722.9|29692.9|29722.9|29692.9|29722.6|29692.6|0
1617311100000|2021-04-01 21:05:00|29723|29693|29724.9|29694.9|29724.9|29694.9|29722.9|29692.9|0
1617311400000|2021-04-01 21:10:00|29724.7|29694.7|29724.8|29694.8|29724.8|29694.8|29724.5|29694.5|0
1617311700000|2021-04-01 21:15:00|29725|29695|29717.4|29687.4|29725|29695|29717.4|29687.4|0
1617312000000|2021-04-01 21:20:00|29717.5|29687.5|29718.2|29688.2|29718.2|29688.2|29717.4|29687.4|0
1617312300000|2021-04-01 21:25:00|29718.7|29688.7|29718.9|29688.9|29719.1|29689.1|29718.7|29688.7|0
1617312900000|2021-04-01 21:35:00|29718.8|29688.8|29718.8|29688.8|29718.8|29688.8|29718.8|29688.8|0
1617313200000|2021-04-01 21:40:00|29719.1|29689.1|29719.1|29689.1|29719.1|29689.1|29719.1|29689.1|0
1617313500000|2021-04-01 21:45:00|29718.9|29688.9|29719.2|29689.2|29719.2|29689.2|29718.9|29688.9|0
1617313800000|2021-04-01 21:50:00|29718.7|29688.7|29718.7|29688.7|29718.7|29688.7|29718.7|29688.7|0
1617314100000|2021-04-01 21:55:00|29718.5|29688.5|29718.8|29688.8|29718.8|29688.8|29718.2|29688.2|0
1617314400000|2021-04-01 22:00:00|29721.8|29691.8|29710.5|29695.5|29723.1|29695.5|29678|29663|26
1617314700000|2021-04-01 22:05:00|29708|29693|29708|29693|29708|29693|29703|29688|0
1617315000000|2021-04-01 22:10:00|29705.5|29690.5|29705.5|29690.5|29705.5|29690.5|29705.5|29690.5|0
1617315300000|2021-04-01 22:15:00|29703|29688|29688|29673|29703|29688|29680.5|29665.5|7
1617315600000|2021-04-01 22:20:00|29690.5|29675.5|29685.5|29670.5|29690.5|29675.5|29685.5|29670.5|1
1617316200000|2021-04-01 22:30:00|29688|29673|29690.5|29675.5|29690.5|29675.5|29688|29673|0
1617316500000|2021-04-01 22:35:00|29693|29678|29700.5|29685.5|29700.5|29685.5|29693|29678|1
1617316800000|2021-04-01 22:40:00|29695.5|29680.5|29695.5|29680.5|29695.5|29680.5|29695.5|29680.5|5
1617317100000|2021-04-01 22:45:00|29693|29678|29688|29673|29693|29678|29688|29673|0
1617317400000|2021-04-01 22:50:00|29685.5|29670.5|29685.5|29670.5|29685.5|29670.5|29685.5|29670.5|0
1617317700000|2021-04-01 22:55:00|29683|29668|29683|29668|29683|29668|29683|29668|0
1617318000000|2021-04-01 23:00:00|29675.5|29660.5|29698|29683|29710.5|29695.5|29675.5|29660.5|32
1617318300000|2021-04-01 23:05:00|29700.5|29685.5|29705.5|29690.5|29705.5|29690.5|29700.5|29685.5|5
1617318600000|2021-04-01 23:10:00|29708|29693|29705.5|29690.5|29708|29693|29705.5|29690.5|1
1617318900000|2021-04-01 23:15:00|29708|29693|29715.5|29700.5|29718|29703|29703|29688|50
1617319200000|2021-04-01 23:20:00|29713|29698|29733|29718|29733|29718|29713|29698|59
1617319500000|2021-04-01 23:25:00|29735.5|29720.5|29728|29713|29748|29733|29725.5|29710.5|54
1617319800000|2021-04-01 23:30:00|29735.5|29720.5|29704|29697|29735.5|29722|29699|29692|10006
1617320100000|2021-04-01 23:35:00|29701.5|29694.5|29709|29702|29711.5|29704.5|29694|29687|134
1617320400000|2021-04-01 23:40:00|29711.5|29704.5|29709|29702|29714|29707|29699|29692|214
1617320700000|2021-04-01 23:45:00|29711.5|29704.5|29721.5|29714.5|29729|29722|29699|29692|266
1617321000000|2021-04-01 23:50:00|29724|29717|29769|29762|29784|29777|29721.5|29714.5|332
1617321300000|2021-04-01 23:55:00|29771.5|29764.5|29754|29747|29784|29777|29749|29742|205
1617321600000|2021-04-02 00:00:00|29769|29762|29786.5|29779.5|29829|29822|29754|29747|1230
1617321900000|2021-04-02 00:05:00|29789|29782|29844|29837|29844|29837|29784|29777|1172
1617322200000|2021-04-02 00:10:00|29841.5|29834.5|29801.5|29794.5|29849|29842|29799|29792|630
1617322500000|2021-04-02 00:15:00|29804|29797|29811.5|29804.5|29826.5|29819.5|29779|29772|688
1617322800000|2021-04-02 00:20:00|29809|29802|29779|29772|29811.5|29804.5|29779|29772|383
1617323100000|2021-04-02 00:25:00|29781.5|29774.5|29771.5|29764.5|29794|29787|29764|29757|327
1617323400000|2021-04-02 00:30:00|29769|29762|29774|29767|29784|29777|29754|29747|227
1617323700000|2021-04-02 00:35:00|29776.5|29769.5|29784|29777|29814|29807|29769|29762|445
1617324000000|2021-04-02 00:40:00|29786.5|29779.5|29789|29782|29799|29792|29774|29767|247
1617324300000|2021-04-02 00:45:00|29791.5|29784.5|29799|29792|29799|29792|29776.5|29769.5|110
1617324600000|2021-04-02 00:50:00|29801.5|29794.5|29764|29757|29801.5|29794.5|29759|29752|209
1617324900000|2021-04-02 00:55:00|29766.5|29759.5|29774|29767|29794|29787|29766.5|29759.5|197
1617325200000|2021-04-02 01:00:00|29776.5|29769.5|29779|29772|29799|29792|29776.5|29769.5|179
1617325500000|2021-04-02 01:05:00|29774|29767|29779|29772|29784|29777|29769|29762|193
1617325800000|2021-04-02 01:10:00|29781.5|29774.5|29794|29787|29804|29797|29781.5|29774.5|192
1617326100000|2021-04-02 01:15:00|29791.5|29784.5|29779|29772|29814|29807|29774|29767|277
1617326400000|2021-04-02 01:20:00|29784|29777|29784|29777|29794|29787|29781.5|29774.5|70
1617326700000|2021-04-02 01:25:00|29781.5|29774.5|29784|29777|29786.5|29779.5|29771.5|29764.5|77
1617327000000|2021-04-02 01:30:00|29789|29782|29774|29767|29789|29782|29769|29762|148
1617327300000|2021-04-02 01:35:00|29771.5|29764.5|29764|29757|29779|29772|29764|29757|165
1617327600000|2021-04-02 01:40:00|29759|29752|29749|29742|29764|29757|29744|29737|201
1617327900000|2021-04-02 01:45:00|29751.5|29744.5|29759|29752|29764|29757|29749|29742|241
1617328200000|2021-04-02 01:50:00|29756.5|29749.5|29759|29752|29764|29757|29749|29742|91
1617328500000|2021-04-02 01:55:00|29761.5|29754.5|29744|29737|29764|29757|29744|29737|182
1617328800000|2021-04-02 02:00:00|29746.5|29739.5|29749|29742|29754|29747|29739|29732|168
1617329100000|2021-04-02 02:05:00|29751.5|29744.5|29741.5|29734.5|29759|29752|29736.5|29729.5|165
1617329400000|2021-04-02 02:10:00|29739|29732|29724|29717|29739|29732|29704|29697|655
1617329700000|2021-04-02 02:15:00|29726.5|29719.5|29719|29712|29731.5|29724.5|29716.5|29709.5|140
1617330000000|2021-04-02 02:20:00|29724|29717|29714|29707|29724|29717|29714|29707|104
1617330300000|2021-04-02 02:25:00|29719|29712|29729|29722|29731.5|29724.5|29709|29702|158
1617330600000|2021-04-02 02:30:00|29731.5|29724.5|29753.9|29746.9|29753.9|29746.9|29726.5|29719.5|269
1617330900000|2021-04-02 02:35:00|29748.9|29741.9|29763.9|29756.9|29768.9|29761.9|29748.9|29741.9|158
1617331200000|2021-04-02 02:40:00|29766.4|29759.4|29768.9|29761.9|29773.9|29766.9|29763.9|29756.9|30
1617331500000|2021-04-02 02:45:00|29763.9|29756.9|29753.9|29746.9|29763.9|29756.9|29751.4|29744.4|73
1617331800000|2021-04-02 02:50:00|29751.4|29744.4|29748.9|29741.9|29753.9|29746.9|29748.9|29741.9|63
1617332100000|2021-04-02 02:55:00|29753.9|29746.9|29753.9|29746.9|29756.4|29749.4|29753.9|29746.9|16
1617332400000|2021-04-02 03:00:00|29758.9|29751.9|29738.9|29731.9|29758.9|29751.9|29738.9|29731.9|41
1617332700000|2021-04-02 03:05:00|29741.4|29734.4|29728.9|29721.9|29743.9|29736.9|29728.9|29721.9|54
1617333000000|2021-04-02 03:10:00|29723.9|29716.9|29738.9|29731.9|29738.9|29731.9|29723.9|29716.9|61
1617333300000|2021-04-02 03:15:00|29743.9|29736.9|29743.9|29736.9|29743.9|29736.9|29743.9|29736.9|42
1617333600000|2021-04-02 03:20:00|29741.4|29734.4|29751.4|29744.4|29758.9|29751.9|29741.4|29734.4|121
1617333900000|2021-04-02 03:25:00|29748.9|29741.9|29738.9|29731.9|29753.9|29746.9|29738.9|29731.9|51
1617334200000|2021-04-02 03:30:00|29736.4|29729.4|29748.9|29741.9|29766.4|29759.4|29728.9|29721.9|234
1617334500000|2021-04-02 03:35:00|29746.4|29739.4|29743.9|29736.9|29758.9|29751.9|29733.9|29726.9|114
1617334800000|2021-04-02 03:40:00|29738.9|29731.9|29756.4|29749.4|29758.9|29751.9|29738.9|29731.9|155
1617335100000|2021-04-02 03:45:00|29758.9|29751.9|29763.9|29756.9|29768.9|29761.9|29753.9|29746.9|144
1617335400000|2021-04-02 03:50:00|29768.9|29761.9|29758.9|29751.9|29768.9|29761.9|29748.9|29741.9|107
1617335700000|2021-04-02 03:55:00|29756.4|29749.4|29773.9|29766.9|29773.9|29766.9|29756.4|29749.4|328
1617336000000|2021-04-02 04:00:00|29771.4|29764.4|29788.9|29781.9|29793.9|29786.9|29763.9|29756.9|272
1617336300000|2021-04-02 04:05:00|29793.9|29786.9|29808.9|29801.9|29818.9|29811.9|29788.9|29781.9|535
1617336600000|2021-04-02 04:10:00|29806.4|29799.4|29798.9|29791.9|29808.9|29801.9|29796.4|29789.4|219
1617336900000|2021-04-02 04:15:00|29793.9|29786.9|29798.9|29791.9|29811.4|29804.4|29793.9|29786.9|218
1617337200000|2021-04-02 04:20:00|29796.4|29789.4|29798.9|29791.9|29808.9|29801.9|29796.4|29789.4|87
1617337500000|2021-04-02 04:25:00|29801.4|29794.4|29828.9|29821.9|29828.9|29821.9|29793.9|29786.9|409
1617337800000|2021-04-02 04:30:00|29831.4|29824.4|29831.4|29824.4|29833.9|29826.9|29818.9|29811.9|206
1617338100000|2021-04-02 04:35:00|29828.9|29821.9|29818.9|29811.9|29833.9|29826.9|29813.9|29806.9|210
1617338400000|2021-04-02 04:40:00|29821.4|29814.4|29808.9|29801.9|29823.9|29816.9|29798.9|29791.9|134
1617338700000|2021-04-02 04:45:00|29813.9|29806.9|29808.9|29801.9|29813.9|29806.9|29803.9|29796.9|36
1617339000000|2021-04-02 04:50:00|29813.9|29806.9|29811.4|29804.4|29818.9|29811.9|29803.9|29796.9|142
1617339300000|2021-04-02 04:55:00|29813.9|29806.9|29813.9|29806.9|29831.4|29824.4|29813.9|29806.9|119
1617339600000|2021-04-02 05:00:00|29818.9|29811.9|29803.9|29796.9|29831.4|29824.4|29803.9|29796.9|240
1617339900000|2021-04-02 05:05:00|29806.4|29799.4|29816.4|29809.4|29818.9|29811.9|29803.9|29796.9|140
1617340200000|2021-04-02 05:10:00|29818.9|29811.9|29843.9|29836.9|29848.9|29841.9|29818.9|29811.9|432
1617340500000|2021-04-02 05:15:00|29848.9|29841.9|29828.9|29821.9|29863.9|29856.9|29828.9|29821.9|752
1617340800000|2021-04-02 05:20:00|29823.9|29816.9|29833.9|29826.9|29833.9|29826.9|29818.9|29811.9|419
1617341100000|2021-04-02 05:25:00|29828.9|29821.9|29848.9|29841.9|29848.9|29841.9|29828.9|29821.9|433
1617341400000|2021-04-02 05:30:00|29853.9|29846.9|29868.9|29861.9|29873.9|29866.9|29853.9|29846.9|581
1617341700000|2021-04-02 05:35:00|29866.4|29859.4|29843.9|29836.9|29868.9|29861.9|29843.9|29836.9|433
1617342000000|2021-04-02 05:40:00|29848.9|29841.9|29848.9|29841.9|29853.9|29846.9|29843.9|29836.9|213
1617342300000|2021-04-02 05:45:00|29851.4|29844.4|29858.9|29851.9|29863.9|29856.9|29848.9|29841.9|542
1617342600000|2021-04-02 05:50:00|29861.4|29854.4|29868.9|29861.9|29873.9|29866.9|29858.9|29851.9|356
1617342900000|2021-04-02 05:55:00|29866.4|29859.4|29873.9|29866.9|29878.9|29871.9|29863.9|29856.9|691
1617343200000|2021-04-02 06:00:00|29868.9|29861.9|29893.9|29886.9|29898.9|29891.9|29866.4|29859.4|2177
1617343500000|2021-04-02 06:05:00|29891.4|29884.4|29903.9|29896.9|29918.9|29911.9|29888.9|29881.9|1076
1617343800000|2021-04-02 06:10:00|29906.4|29899.4|29933.9|29926.9|29936.4|29929.4|29903.9|29896.9|1037
1617344100000|2021-04-02 06:15:00|29936.4|29929.4|29943.9|29936.9|29953.9|29946.9|29928.9|29921.9|402
1617344400000|2021-04-02 06:20:00|29948.9|29941.9|29931.4|29924.4|29948.9|29941.9|29928.9|29921.9|168
1617344700000|2021-04-02 06:25:00|29928.9|29921.9|29923.9|29916.9|29933.9|29926.9|29908.9|29901.9|153
1617345000000|2021-04-02 06:30:00|29918.9|29911.9|29928.9|29921.9|29933.9|29926.9|29918.9|29911.9|41
1617345300000|2021-04-02 06:35:00|29931.4|29924.4|29933.9|29926.9|29933.9|29926.9|29931.4|29924.4|13
1617345600000|2021-04-02 06:40:00|29931.4|29924.4|29931.4|29924.4|29931.4|29924.4|29931.4|29924.4|9
1617346200000|2021-04-02 06:50:00|29923.9|29916.9|29923.9|29916.9|29923.9|29916.9|29921.4|29914.4|6
1617346500000|2021-04-02 06:55:00|29921.4|29914.4|29913.9|29906.9|29921.4|29914.4|29903.9|29896.9|69
1617346800000|2021-04-02 07:00:00|29916.4|29909.4|29956.4|29949.4|29956.4|29949.4|29916.4|29909.4|40
1617347100000|2021-04-02 07:05:00|29953.9|29946.9|29948.9|29941.9|29956.4|29949.4|29946.4|29939.4|18
1617347400000|2021-04-02 07:10:00|29946.4|29939.4|29938.9|29931.9|29946.4|29939.4|29938.9|29931.9|7
1617347700000|2021-04-02 07:15:00|29936.4|29929.4|29941.4|29934.4|29941.4|29934.4|29926.4|29919.4|22
1617348000000|2021-04-02 07:20:00|29938.9|29931.9|29928.9|29921.9|29938.9|29931.9|29923.9|29916.9|39
1617348300000|2021-04-02 07:25:00|29931.4|29924.4|29943.9|29936.9|29943.9|29936.9|29928.9|29921.9|116
1617348600000|2021-04-02 07:30:00|29941.4|29934.4|29923.9|29916.9|29953.9|29946.9|29918.9|29911.9|194
1617348900000|2021-04-02 07:35:00|29918.9|29911.9|29923.9|29916.9|29928.9|29921.9|29913.9|29906.9|25
1617349200000|2021-04-02 07:40:00|29928.9|29921.9|29968.9|29961.9|29968.9|29961.9|29928.9|29921.9|110
1617349500000|2021-04-02 07:45:00|29963.9|29956.9|29948.9|29941.9|29963.9|29956.9|29948.9|29941.9|32
1617349800000|2021-04-02 07:50:00|29943.9|29936.9|29943.9|29936.9|29943.9|29936.9|29936.4|29929.4|8
1617350100000|2021-04-02 07:55:00|29948.9|29941.9|29943.9|29936.9|29953.9|29946.9|29943.9|29936.9|29
1617350400000|2021-04-02 08:00:00|29946.4|29939.4|29968.9|29961.9|29988.9|29981.9|29943.9|29936.9|57
1617350700000|2021-04-02 08:05:00|29971.4|29964.4|29983.9|29976.9|29983.9|29976.9|29968.9|29961.9|34
1617351000000|2021-04-02 08:10:00|29986.4|29979.4|29961.4|29954.4|29988.9|29981.9|29946.4|29939.4|45
1617351300000|2021-04-02 08:15:00|29958.9|29951.9|29921.4|29914.4|29961.4|29954.4|29918.9|29911.9|68
1617351600000|2021-04-02 08:20:00|29923.9|29916.9|29918.9|29911.9|29928.9|29921.9|29916.4|29909.4|63
1617351900000|2021-04-02 08:25:00|29921.4|29914.4|29938.9|29931.9|29938.9|29931.9|29921.4|29914.4|27
1617352200000|2021-04-02 08:30:00|29936.4|29929.4|29928.9|29921.9|29938.9|29931.9|29926.4|29919.4|15
1617352500000|2021-04-02 08:35:00|29926.4|29919.4|29923.9|29916.9|29928.9|29921.9|29923.9|29916.9|6
1617352800000|2021-04-02 08:40:00|29921.4|29914.4|29923.9|29916.9|29923.9|29916.9|29913.9|29906.9|19
1617353100000|2021-04-02 08:45:00|29928.9|29921.9|29928.9|29921.9|29948.9|29941.9|29923.9|29916.9|61
1617353400000|2021-04-02 08:50:00|29923.9|29916.9|29923.9|29916.9|29928.9|29921.9|29923.9|29916.9|8
1617353700000|2021-04-02 08:55:00|29926.4|29919.4|29928.9|29921.9|29928.9|29921.9|29923.9|29916.9|20
1617354000000|2021-04-02 09:00:00|29926.4|29919.4|29928.9|29921.9|29933.9|29926.9|29923.9|29916.9|33
1617354300000|2021-04-02 09:05:00|29931.4|29924.4|29931.4|29924.4|29931.4|29924.4|29931.4|29924.4|6
1617354600000|2021-04-02 09:10:00|29933.9|29926.9|29928.9|29921.9|29933.9|29926.9|29926.4|29919.4|14
1617354900000|2021-04-02 09:15:00|29923.9|29916.9|29921.4|29914.4|29923.9|29916.9|29913.9|29906.9|125
1617355200000|2021-04-02 09:20:00|29923.9|29916.9|29923.9|29916.9|29928.9|29921.9|29923.9|29916.9|11
1617355500000|2021-04-02 09:25:00|29921.4|29914.4|29921.4|29914.4|29923.9|29916.9|29921.4|29914.4|9
1617355800000|2021-04-02 09:30:00|29918.9|29911.9|29908.9|29901.9|29921.4|29914.4|29908.9|29901.9|25
1617356100000|2021-04-02 09:35:00|29911.4|29904.4|29921.4|29914.4|29921.4|29914.4|29911.4|29904.4|10
1617356400000|2021-04-02 09:40:00|29923.9|29916.9|29923.9|29916.9|29926.4|29919.4|29923.9|29916.9|9
1617356700000|2021-04-02 09:45:00|29926.4|29919.4|29928.9|29921.9|29928.9|29921.9|29923.9|29916.9|5
1617357000000|2021-04-02 09:50:00|29926.4|29919.4|29928.9|29921.9|29933.9|29926.9|29926.4|29919.4|21
1617357300000|2021-04-02 09:55:00|29931.4|29924.4|29943.9|29936.9|29943.9|29936.9|29928.9|29921.9|9
1617357600000|2021-04-02 10:00:00|29946.4|29939.4|29943.9|29936.9|29946.4|29939.4|29943.9|29936.9|5
1617357900000|2021-04-02 10:05:00|29941.4|29934.4|29943.9|29936.9|29943.9|29936.9|29938.9|29931.9|15
1617358200000|2021-04-02 10:10:00|29946.4|29939.4|29943.9|29936.9|29946.4|29939.4|29943.9|29936.9|6
1617358500000|2021-04-02 10:15:00|29941.4|29934.4|29938.9|29931.9|29941.4|29934.4|29938.9|29931.9|12
1617358800000|2021-04-02 10:20:00|29941.4|29934.4|29941.4|29934.4|29941.4|29934.4|29938.9|29931.9|4
1617359100000|2021-04-02 10:25:00|29938.9|29931.9|29943.9|29936.9|29943.9|29936.9|29938.9|29931.9|9
1617359400000|2021-04-02 10:30:00|29946.4|29939.4|29943.9|29936.9|29946.4|29939.4|29943.9|29936.9|0
1617359700000|2021-04-02 10:35:00|29946.4|29939.4|29943.9|29936.9|29946.4|29939.4|29941.4|29934.4|11
1617360000000|2021-04-02 10:40:00|29946.4|29939.4|29943.9|29936.9|29946.4|29939.4|29943.9|29936.9|6
1617360300000|2021-04-02 10:45:00|29941.4|29934.4|29976.4|29969.4|29976.4|29969.4|29941.4|29934.4|16
1617360600000|2021-04-02 10:50:00|29973.9|29966.9|29963.9|29956.9|29976.4|29969.4|29958.9|29951.9|33
1617360900000|2021-04-02 10:55:00|29968.9|29961.9|29973.9|29966.9|29973.9|29966.9|29968.9|29961.9|79
1617361200000|2021-04-02 11:00:00|29981.4|29974.4|29978.9|29971.9|29981.4|29974.4|29976.4|29969.4|60
1617361500000|2021-04-02 11:05:00|29976.4|29969.4|29976.4|29969.4|29978.9|29971.9|29973.9|29966.9|10
1617361800000|2021-04-02 11:10:00|29973.9|29966.9|29968.9|29961.9|29973.9|29966.9|29968.9|29961.9|10
1617362100000|2021-04-02 11:15:00|29963.9|29956.9|29963.9|29956.9|29968.9|29961.9|29963.9|29956.9|16
1617362400000|2021-04-02 11:20:00|29966.4|29959.4|29976.4|29969.4|29976.4|29969.4|29966.4|29959.4|8
1617362700000|2021-04-02 11:25:00|29973.9|29966.9|29976.4|29969.4|29976.4|29969.4|29973.9|29966.9|8
1617363000000|2021-04-02 11:30:00|29978.9|29971.9|29978.9|29971.9|29981.4|29974.4|29978.9|29971.9|6
1617363300000|2021-04-02 11:35:00|29981.4|29974.4|29981.4|29974.4|29983.9|29976.9|29978.9|29971.9|8
1617363600000|2021-04-02 11:40:00|29978.9|29971.9|29983.9|29976.9|29983.9|29976.9|29978.9|29971.9|7
1617363900000|2021-04-02 11:45:00|29991.4|29984.4|30001.4|29994.4|30006.4|29999.4|29988.9|29981.9|48
1617364200000|2021-04-02 11:50:00|29998.9|29991.9|29991.4|29984.4|30001.4|29994.4|29983.9|29976.9|42
1617364500000|2021-04-02 11:55:00|29993.9|29986.9|30001.4|29994.4|30003.9|29996.9|29991.4|29984.4|17
1617364800000|2021-04-02 12:00:00|30003.9|29996.9|30018.9|30011.9|30018.9|30011.9|30003.9|29996.9|21
1617365100000|2021-04-02 12:05:00|30013.9|30006.9|30003.9|29996.9|30018.9|30011.9|30003.9|29996.9|28
1617365400000|2021-04-02 12:10:00|29998.9|29991.9|29993.9|29986.9|30003.9|29996.9|29993.9|29986.9|21
1617365700000|2021-04-02 12:15:00|29991.4|29984.4|29983.9|29976.9|29991.4|29984.4|29976.4|29969.4|18
1617366000000|2021-04-02 12:20:00|29986.4|29979.4|29991.4|29984.4|29998.9|29991.9|29983.9|29976.9|15
1617366300000|2021-04-02 12:25:00|29993.9|29986.9|29991.4|29984.4|29996.4|29989.4|29988.9|29981.9|5
1617366600000|2021-04-02 12:30:00|29988.9|29981.9|30013.9|30006.9|30048.9|30041.9|29978.9|29971.9|423
1617366900000|2021-04-02 12:35:00|30006.4|29999.4|30061.4|30054.4|30083.9|30076.9|30006.4|29999.4|192
1617367200000|2021-04-02 12:40:00|30058.9|30051.9|30088.9|30081.9|30088.9|30081.9|30031.4|30024.4|207
1617367500000|2021-04-02 12:45:00|30091.4|30084.4|30068.9|30061.9|30103.9|30096.9|30068.9|30061.9|165
1617367800000|2021-04-02 12:50:00|30071.4|30064.4|30078.9|30071.9|30096.4|30089.4|30061.4|30054.4|39
1617368100000|2021-04-02 12:55:00|30073.9|30066.9|30071.4|30064.4|30091.4|30084.4|30068.9|30061.9|46
1617368400000|2021-04-02 13:00:00|30073.9|30066.9|30081.4|30074.4|30093.9|30086.9|30068.9|30061.9|63
1617368700000|2021-04-02 13:05:00|30083.9|30076.9|30071.4|30064.4|30083.9|30076.9|30068.9|30061.9|56
1617369000000|2021-04-02 13:10:00|30068.9|30061.9|30051.4|30044.4|30073.9|30066.9|30038.9|30031.9|28
1617369300000|2021-04-02 13:15:00|30041.4|30034.4|30056.4|30049.4|30058.9|30051.9|30041.4|30034.4|36
1617369600000|2021-04-02 13:20:00|30053.9|30046.9|30058.9|30051.9|30073.9|30066.9|30053.9|30046.9|18
1617369900000|2021-04-02 13:25:00|30061.4|30054.4|30058.9|30051.9|30061.4|30054.4|30053.9|30046.9|2
1617370200000|2021-04-02 13:30:00|30061.4|30054.4|30021.4|30014.4|30063.9|30056.9|30013.9|30006.9|29
1617370500000|2021-04-02 13:35:00|30018.9|30011.9|30036.4|30029.4|30043.9|30036.9|30018.9|30011.9|5
1617370800000|2021-04-02 13:40:00|30033.9|30026.9|30033.9|30026.9|30036.4|30029.4|30026.4|30019.4|4
1617371100000|2021-04-02 13:45:00|30036.4|30029.4|30041.4|30034.4|30048.9|30041.9|30036.4|30029.4|2
1617371400000|2021-04-02 13:50:00|30038.9|30031.9|30031.4|30024.4|30041.4|30034.4|30026.4|30019.4|1
1617371700000|2021-04-02 13:55:00|30028.9|30021.9|30031.4|30024.4|30033.9|30026.9|30028.9|30021.9|2
1617372000000|2021-04-02 14:00:00|30028.9|30021.9|30028.9|30021.9|30031.4|30024.4|30028.9|30021.9|0
1617372300000|2021-04-02 14:05:00|30026.4|30019.4|30048.9|30041.9|30048.9|30041.9|30026.4|30019.4|9
1617372600000|2021-04-02 14:10:00|30046.4|30039.4|30046.4|30039.4|30048.9|30041.9|30046.4|30039.4|0
1617372900000|2021-04-02 14:15:00|30043.9|30036.9|30041.4|30034.4|30043.9|30036.9|30036.4|30029.4|1
1617373200000|2021-04-02 14:20:00|30038.9|30031.9|30043.9|30036.9|30043.9|30036.9|30036.4|30029.4|2
1617373500000|2021-04-02 14:25:00|30041.4|30034.4|30041.4|30034.4|30046.4|30039.4|30041.4|30034.4|0
1617373800000|2021-04-02 14:30:00|30038.9|30031.9|30021.4|30014.4|30038.9|30031.9|30018.9|30011.9|8
1617374100000|2021-04-02 14:35:00|30018.9|30011.9|30028.9|30021.9|30031.4|30024.4|30018.9|30011.9|4
1617374400000|2021-04-02 14:40:00|30031.4|30024.4|30023.9|30016.9|30031.4|30024.4|30023.9|30016.9|3
1617374700000|2021-04-02 14:45:00|30026.4|30019.4|30036.4|30029.4|30036.4|30029.4|30026.4|30019.4|1
1617375000000|2021-04-02 14:50:00|30031.4|30024.4|30033.9|30026.9|30033.9|30026.9|30028.9|30021.9|1
1617375300000|2021-04-02 14:55:00|30036.4|30029.4|30028.9|30021.9|30036.4|30029.4|30023.9|30016.9|7
1617375600000|2021-04-02 15:00:00|30026.4|30019.4|30021.4|30014.4|30028.9|30021.9|30016.4|30009.4|3
1617375900000|2021-04-02 15:05:00|30018.9|30011.9|30021.4|30014.4|30021.4|30014.4|30018.9|30011.9|0
1617376200000|2021-04-02 15:10:00|30018.9|30011.9|30016.4|30009.4|30023.9|30016.9|30016.4|30009.4|1
1617376500000|2021-04-02 15:15:00|30013.9|30006.9|30016.4|30009.4|30016.4|30009.4|30013.9|30006.9|1
1617376800000|2021-04-02 15:20:00|30013.9|30006.9|30011.4|30004.4|30016.4|30009.4|30011.4|30004.4|26
1617377100000|2021-04-02 15:25:00|30013.9|30006.9|29973.9|29966.9|30013.9|30006.9|29971.4|29964.4|23
1617377400000|2021-04-02 15:30:00|29971.4|29964.4|29963.9|29956.9|29976.4|29969.4|29961.4|29954.4|14
1617377700000|2021-04-02 15:35:00|29961.4|29954.4|29991.4|29984.4|29996.4|29989.4|29961.4|29954.4|15
1617378000000|2021-04-02 15:40:00|29988.9|29981.9|29973.9|29966.9|29991.4|29984.4|29961.4|29954.4|2
1617378300000|2021-04-02 15:45:00|29978.9|29971.9|29986.4|29979.4|29988.9|29981.9|29978.9|29971.9|0
1617378600000|2021-04-02 15:50:00|29988.9|29981.9|29986.4|29979.4|29993.9|29986.9|29981.4|29974.4|5
1617378900000|2021-04-02 15:55:00|29983.9|29976.9|29988.9|29981.9|29991.4|29984.4|29983.9|29976.9|0
1617379200000|2021-04-02 16:00:00|29986.4|29979.4|29986.4|29979.4|29988.9|29981.9|29983.9|29976.9|0
1617379500000|2021-04-02 16:05:00|29983.9|29976.9|29988.9|29981.9|29988.9|29981.9|29983.9|29976.9|0
1617379800000|2021-04-02 16:10:00|29986.4|29979.4|29986.4|29979.4|29988.9|29981.9|29983.9|29976.9|0
1617380100000|2021-04-02 16:15:00|29988.9|29981.9|29996.4|29989.4|29998.9|29991.9|29986.4|29979.4|1
1617380400000|2021-04-02 16:20:00|29998.9|29991.9|30001.4|29994.4|30003.9|29996.9|29996.4|29989.4|2
1617380700000|2021-04-02 16:25:00|30003.9|29996.9|30016.4|30009.4|30021.4|30014.4|30001.4|29994.4|13
1617381000000|2021-04-02 16:30:00|30018.9|30011.9|30023.9|30016.9|30023.9|30016.9|30016.4|30009.4|1
1617381300000|2021-04-02 16:35:00|30021.4|30014.4|30021.4|30014.4|30023.9|30016.9|30018.9|30011.9|0
1617381600000|2021-04-02 16:40:00|30023.9|30016.9|30018.9|30011.9|30023.9|30016.9|30018.9|30011.9|0
1617381900000|2021-04-02 16:45:00|30021.4|30014.4|30018.9|30011.9|30023.9|30016.9|30018.9|30011.9|0
1617382200000|2021-04-02 16:50:00|30021.4|30014.4|30018.9|30011.9|30021.4|30014.4|30018.9|30011.9|1
1617382500000|2021-04-02 16:55:00|30016.4|30009.4|30016.4|30009.4|30021.4|30014.4|30013.9|30006.9|1
1617382800000|2021-04-02 17:00:00|30013.9|30006.9|30006.4|29999.4|30016.4|30009.4|30006.4|29999.4|1
1617383100000|2021-04-02 17:05:00|30003.9|29996.9|29986.4|29979.4|30006.4|29999.4|29986.4|29979.4|4
1617383400000|2021-04-02 17:10:00|29988.9|29981.9|29973.9|29966.9|29991.4|29984.4|29971.4|29964.4|13
1617383700000|2021-04-02 17:15:00|29976.4|29969.4|29968.9|29961.9|29978.9|29971.9|29961.4|29954.4|71
1617384000000|2021-04-02 17:20:00|29966.4|29959.4|29978.9|29971.9|29978.9|29971.9|29966.4|29959.4|0
1617384300000|2021-04-02 17:25:00|29981.4|29974.4|29986.4|29979.4|29988.9|29981.9|29978.9|29971.9|0
1617384600000|2021-04-02 17:30:00|29983.9|29976.9|29991.4|29984.4|29991.4|29984.4|29983.9|29976.9|0
1617384900000|2021-04-02 17:35:00|29993.9|29986.9|29991.4|29984.4|29993.9|29986.9|29988.9|29981.9|1
1617385200000|2021-04-02 17:40:00|29988.9|29981.9|29986.4|29979.4|29991.4|29984.4|29983.9|29976.9|3
1617385500000|2021-04-02 17:45:00|29983.9|29976.9|29978.9|29971.9|29986.4|29979.4|29978.9|29971.9|4
1617385800000|2021-04-02 17:50:00|29976.4|29969.4|29971.4|29964.4|29976.4|29969.4|29971.4|29964.4|3
1617386100000|2021-04-02 17:55:00|29973.9|29966.9|29971.4|29964.4|29973.9|29966.9|29971.4|29964.4|0
1617386400000|2021-04-02 18:00:00|29968.9|29961.9|29978.9|29971.9|29978.9|29971.9|29968.9|29961.9|11
1617386700000|2021-04-02 18:05:00|29976.4|29969.4|29978.9|29971.9|29978.9|29971.9|29976.4|29969.4|0
1617387000000|2021-04-02 18:10:00|29976.4|29969.4|29986.4|29979.4|29988.9|29981.9|29976.4|29969.4|0
1617387600000|2021-04-02 18:20:00|29983.9|29976.9|29978.9|29971.9|29983.9|29976.9|29976.4|29969.4|2
1617388200000|2021-04-02 18:30:00|29976.4|29969.4|29983.9|29976.9|29983.9|29976.9|29976.4|29969.4|0
1617388500000|2021-04-02 18:35:00|29981.4|29974.4|29983.9|29976.9|29983.9|29976.9|29973.9|29966.9|8
1617388800000|2021-04-02 18:40:00|29981.4|29974.4|29986.4|29979.4|29986.4|29979.4|29981.4|29974.4|0
1617389400000|2021-04-02 18:50:00|29983.9|29976.9|29968.9|29961.9|29986.4|29979.4|29968.9|29961.9|6
1617389700000|2021-04-02 18:55:00|29971.4|29964.4|29973.9|29966.9|29973.9|29966.9|29971.4|29964.4|1
1617390000000|2021-04-02 19:00:00|29971.4|29964.4|29973.9|29966.9|29976.4|29969.4|29971.4|29964.4|3
1617390300000|2021-04-02 19:05:00|29971.4|29964.4|29976.4|29969.4|29976.4|29969.4|29971.4|29964.4|0
1617390600000|2021-04-02 19:10:00|29978.9|29971.9|29986.4|29979.4|29988.9|29981.9|29978.9|29971.9|2
1617390900000|2021-04-02 19:15:00|29988.9|29981.9|29988.9|29981.9|29988.9|29981.9|29986.4|29979.4|0
1617391200000|2021-04-02 19:20:00|29986.4|29979.4|29986.4|29979.4|29986.4|29979.4|29986.4|29979.4|0
1617391500000|2021-04-02 19:25:00|29988.9|29981.9|29986.4|29979.4|29988.9|29981.9|29983.9|29976.9|0
1617391800000|2021-04-02 19:30:00|29983.9|29976.9|29986.4|29979.4|29986.4|29979.4|29983.9|29976.9|0
1617392100000|2021-04-02 19:35:00|29988.9|29981.9|29986.4|29979.4|29988.9|29981.9|29986.4|29979.4|0
1617392400000|2021-04-02 19:40:00|29983.9|29976.9|29986.4|29979.4|29988.9|29981.9|29983.9|29976.9|0
1617392700000|2021-04-02 19:45:00|29983.9|29976.9|29993.9|29986.9|29996.4|29989.4|29983.9|29976.9|22
1617393000000|2021-04-02 19:50:00|29996.4|29989.4|29996.4|29989.4|29998.9|29991.9|29993.9|29986.9|18
1617393300000|2021-04-02 19:55:00|29998.9|29991.9|29996.4|29989.4|29998.9|29991.9|29996.4|29989.4|8
1617393600000|2021-04-02 20:00:00|29998.9|29991.9|29996.4|29989.4|29998.9|29991.9|29996.4|29989.4|0
1617393900000|2021-04-02 20:05:00|29998.9|29991.9|30003.9|29996.9|30006.4|29999.4|29996.4|29989.4|7
1617394200000|2021-04-02 20:10:00|30006.4|29999.4|30010.4|29995.4|30010.4|30001.9|30003.9|29995.4|0
1617394500000|2021-04-02 20:15:00|30007.9|29992.9|30010.4|29995.4|30012.9|29997.9|30007.9|29992.9|2
1617394800000|2021-04-02 20:20:00|30015.4|30000.4|30007.9|29992.9|30017.9|30002.9|30007.9|29992.9|15
1617395100000|2021-04-02 20:25:00|29987.9|29972.9|29995.4|29980.4|30007.9|29992.9|29987.9|29972.9|6
1617395400000|2021-04-02 20:30:00|30002.9|29987.9|29995.4|29980.4|30002.9|29987.9|29990.4|29975.4|16
1617395700000|2021-04-02 20:35:00|29997.9|29982.9|30015.4|30000.4|30022.9|30007.9|29997.9|29982.9|9
1617396000000|2021-04-02 20:40:00|30020.4|30005.4|30030.4|30015.4|30037.9|30022.9|30020.4|30005.4|16
1617573600000|2021-04-04 22:00:00|30050.4|30035.4|30047.9|30032.9|30052.9|30037.9|30022.9|30007.9|92
1617573900000|2021-04-04 22:05:00|30045.4|30030.4|30050.4|30035.4|30050.4|30035.4|30045.4|30030.4|8
1617574200000|2021-04-04 22:10:00|30047.9|30032.9|30035.4|30020.4|30047.9|30032.9|30030.4|30015.4|29
1617574500000|2021-04-04 22:15:00|30032.9|30017.9|30035.4|30020.4|30035.4|30020.4|30027.9|30012.9|16
1617574800000|2021-04-04 22:20:00|30037.9|30022.9|30027.9|30012.9|30037.9|30022.9|30027.9|30012.9|1
1617575100000|2021-04-04 22:25:00|30030.4|30015.4|30022.9|30007.9|30032.9|30017.9|30022.9|30007.9|0
1617575400000|2021-04-04 22:30:00|30025.4|30010.4|30010.4|29995.4|30025.4|30010.4|30010.4|29995.4|25
1617575700000|2021-04-04 22:35:00|30012.9|29997.9|30007.9|29992.9|30015.4|30000.4|30007.9|29992.9|20
1617576000000|2021-04-04 22:40:00|30010.4|29995.4|30002.9|29987.9|30012.9|29997.9|30000.4|29985.4|48
1617576300000|2021-04-04 22:45:00|||||||||15
1617576600000|2021-04-04 22:50:00|30000.4|29985.4|29992.9|29977.9|30000.4|29985.4|29992.9|29977.9|10
1617576900000|2021-04-04 22:55:00|29995.4|29980.4|30005.4|29990.4|30007.9|29992.9|29995.4|29980.4|39
1617577200000|2021-04-04 23:00:00|30002.9|29987.9|30022.9|30007.9|30035.4|30020.4|30002.9|29987.9|78
1617577500000|2021-04-04 23:05:00|30027.9|30012.9|30012.9|29997.9|30032.9|30017.9|30012.9|29997.9|25
1617577800000|2021-04-04 23:10:00|30017.9|30002.9|30022.9|30007.9|30022.9|30007.9|30017.9|30002.9|18
1617578100000|2021-04-04 23:15:00|30020.4|30005.4|30022.9|30007.9|30022.9|30007.9|30017.9|30002.9|4
1617578400000|2021-04-04 23:20:00|30020.4|30005.4|30035.4|30020.4|30037.9|30022.9|30017.9|30002.9|18
1617578700000|2021-04-04 23:25:00|30032.9|30017.9|30042.9|30027.9|30042.9|30027.9|30030.4|30015.4|5
1617579000000|2021-04-04 23:30:00|30047.9|30032.9|30063.9|30056.9|30073.9|30066.9|30046.4|30032.9|4841
1617579300000|2021-04-04 23:35:00|30061.4|30054.4|30078.9|30071.9|30078.9|30071.9|30053.9|30046.9|118
1617579600000|2021-04-04 23:40:00|30083.9|30076.9|30093.9|30086.9|30093.9|30086.9|30078.9|30071.9|244
1617579900000|2021-04-04 23:45:00|30098.9|30091.9|30138.9|30131.9|30146.4|30139.4|30078.9|30071.9|376
1617580200000|2021-04-04 23:50:00|30141.4|30134.4|30128.9|30121.9|30151.4|30144.4|30123.9|30116.9|236
1617580500000|2021-04-04 23:55:00|30126.4|30119.4|30108.9|30101.9|30131.4|30124.4|30108.9|30101.9|281
1617580800000|2021-04-05 00:00:00|30111.4|30104.4|30151.4|30144.4|30151.4|30144.4|30081.4|30074.4|1940
1617581100000|2021-04-05 00:05:00|30153.9|30146.9|30103.9|30096.9|30218.9|30211.9|30098.9|30091.9|1702
1617581400000|2021-04-05 00:10:00|30101.4|30094.4|30068.9|30061.9|30128.9|30121.9|30063.9|30056.9|933
1617581700000|2021-04-05 00:15:00|30071.4|30064.4|30068.9|30061.9|30096.4|30089.4|30048.9|30041.9|674
1617582000000|2021-04-05 00:20:00|30066.4|30059.4|30088.9|30081.9|30088.9|30081.9|30028.9|30021.9|639
1617582300000|2021-04-05 00:25:00|30091.4|30084.4|30078.9|30071.9|30118.9|30111.9|30068.9|30061.9|555
1617582600000|2021-04-05 00:30:00|30081.4|30074.4|30136.4|30129.4|30148.9|30141.9|30078.9|30071.9|652
1617582900000|2021-04-05 00:35:00|30138.9|30131.9|30138.9|30131.9|30161.4|30154.4|30128.9|30121.9|471
1617583200000|2021-04-05 00:40:00|30141.4|30134.4|30116.4|30109.4|30148.9|30141.9|30113.9|30106.9|368
1617583500000|2021-04-05 00:45:00|30118.9|30111.9|30133.9|30126.9|30143.9|30136.9|30108.9|30101.9|214
1617583800000|2021-04-05 00:50:00|30136.4|30129.4|30158.9|30151.9|30158.9|30151.9|30118.9|30111.9|265
1617584100000|2021-04-05 00:55:00|30153.9|30146.9|30153.9|30146.9|30168.9|30161.9|30153.9|30146.9|305
1617584400000|2021-04-05 01:00:00|30151.4|30144.4|30118.9|30111.9|30158.9|30151.9|30116.4|30109.4|274
1617584700000|2021-04-05 01:05:00|30116.4|30109.4|30118.9|30111.9|30118.9|30111.9|30108.9|30101.9|161
1617585000000|2021-04-05 01:10:00|30121.4|30114.4|30108.9|30101.9|30123.9|30116.9|30101.4|30094.4|165
1617585300000|2021-04-05 01:15:00|30106.4|30099.4|30098.9|30091.9|30108.9|30101.9|30076.4|30069.4|172
1617585600000|2021-04-05 01:20:00|30096.4|30089.4|30128.9|30121.9|30128.9|30121.9|30088.9|30081.9|181
1617585900000|2021-04-05 01:25:00|30126.4|30119.4|30093.9|30086.9|30133.9|30126.9|30088.9|30081.9|226
1617586200000|2021-04-05 01:30:00|30091.4|30084.4|30083.9|30076.9|30106.4|30099.4|30078.9|30071.9|117
1617586500000|2021-04-05 01:35:00|30086.4|30079.4|30078.9|30071.9|30103.9|30096.9|30078.9|30071.9|198
1617586800000|2021-04-05 01:40:00|30083.9|30076.9|30068.9|30061.9|30088.9|30081.9|30063.9|30056.9|214
1617587100000|2021-04-05 01:45:00|30066.4|30059.4|30108.9|30101.9|30108.9|30101.9|30063.9|30056.9|224
1617587400000|2021-04-05 01:50:00|30103.9|30096.9|30098.9|30091.9|30111.4|30104.4|30088.9|30081.9|159
1617587700000|2021-04-05 01:55:00|30101.4|30094.4|30113.9|30106.9|30118.9|30111.9|30098.9|30091.9|251
1617588000000|2021-04-05 02:00:00|30116.4|30109.4|30113.9|30106.9|30118.9|30111.9|30098.9|30091.9|118
1617588300000|2021-04-05 02:05:00|30116.4|30109.4|30113.9|30106.9|30121.4|30114.4|30098.9|30091.9|146
1617588600000|2021-04-05 02:10:00|30111.4|30104.4|30093.9|30086.9|30113.9|30106.9|30088.9|30081.9|103
1617588900000|2021-04-05 02:15:00|30098.9|30091.9|30083.9|30076.9|30103.9|30096.9|30081.4|30074.4|118
1617589200000|2021-04-05 02:20:00|30088.9|30081.9|30108.9|30101.9|30113.9|30106.9|30088.9|30081.9|142
1617589500000|2021-04-05 02:25:00|30106.4|30099.4|30093.9|30086.9|30106.4|30099.4|30083.9|30076.9|272
1617589800000|2021-04-05 02:30:00|30098.9|30091.9|30093.9|30086.9|30098.9|30091.9|30088.9|30081.9|169
1617590100000|2021-04-05 02:35:00|30096.4|30089.4|30098.9|30091.9|30103.9|30096.9|30088.9|30081.9|70
1617590400000|2021-04-05 02:40:00|30101.4|30094.4|30098.9|30091.9|30103.9|30096.9|30098.9|30091.9|128
1617590700000|2021-04-05 02:45:00|30101.4|30094.4|30098.9|30091.9|30103.9|30096.9|30098.9|30091.9|22
1617591000000|2021-04-05 02:50:00|30096.4|30089.4|30093.9|30086.9|30096.4|30089.4|30088.9|30081.9|123
1617591300000|2021-04-05 02:55:00|30098.9|30091.9|30088.9|30081.9|30098.9|30091.9|30088.9|30081.9|91
1617591600000|2021-04-05 03:00:00|30091.4|30084.4|30108.9|30101.9|30108.9|30101.9|30088.9|30081.9|110
1617591900000|2021-04-05 03:05:00|30113.9|30106.9|30108.9|30101.9|30118.9|30111.9|30103.9|30096.9|200
1617592200000|2021-04-05 03:10:00|30113.9|30106.9|30113.9|30106.9|30113.9|30106.9|30108.9|30101.9|34
1617592500000|2021-04-05 03:15:00|30116.4|30109.4|30118.9|30111.9|30123.9|30116.9|30113.9|30106.9|115
1617592800000|2021-04-05 03:20:00|30123.9|30116.9|30143.9|30136.9|30143.9|30136.9|30123.9|30116.9|169
1617593100000|2021-04-05 03:25:00|30138.9|30131.9|30133.9|30126.9|30138.9|30131.9|30128.9|30121.9|156
1617593400000|2021-04-05 03:30:00|30128.9|30121.9|30128.9|30121.9|30148.9|30141.9|30123.9|30116.9|434
1617593700000|2021-04-05 03:35:00|30123.9|30116.9|30116.4|30109.4|30128.9|30121.9|30111.4|30104.4|155
1617594000000|2021-04-05 03:40:00|30118.9|30111.9|30118.9|30111.9|30123.9|30116.9|30108.9|30101.9|176
1617594300000|2021-04-05 03:45:00|30113.9|30106.9|30123.9|30116.9|30128.9|30121.9|30103.9|30096.9|196
1617594600000|2021-04-05 03:50:00|30126.4|30119.4|30128.9|30121.9|30136.4|30129.4|30123.9|30116.9|150
1617594900000|2021-04-05 03:55:00|30131.4|30124.4|30143.9|30136.9|30148.9|30141.9|30123.9|30116.9|212
1617595200000|2021-04-05 04:00:00|30141.4|30134.4|30128.9|30121.9|30148.9|30141.9|30128.9|30121.9|189
1617595500000|2021-04-05 04:05:00|30123.9|30116.9|30123.9|30116.9|30136.4|30129.4|30123.9|30116.9|69
1617595800000|2021-04-05 04:10:00|30126.4|30119.4|30128.9|30121.9|30138.9|30131.9|30123.9|30116.9|156
1617596100000|2021-04-05 04:15:00|30131.4|30124.4|30128.9|30121.9|30133.9|30126.9|30123.9|30116.9|138
1617596400000|2021-04-05 04:20:00|30123.9|30116.9|30128.9|30121.9|30138.9|30131.9|30123.9|30116.9|131
1617596700000|2021-04-05 04:25:00|30131.4|30124.4|30123.9|30116.9|30133.9|30126.9|30123.9|30116.9|96
1617597000000|2021-04-05 04:30:00|30121.4|30114.4|30113.9|30106.9|30123.9|30116.9|30113.9|30106.9|77
1617597300000|2021-04-05 04:35:00|30118.9|30111.9|30113.9|30106.9|30118.9|30111.9|30113.9|30106.9|45
1617597600000|2021-04-05 04:40:00|30108.9|30101.9|30098.9|30091.9|30111.4|30104.4|30098.9|30091.9|185
1617597900000|2021-04-05 04:45:00|30101.4|30094.4|30108.9|30101.9|30113.9|30106.9|30093.9|30086.9|181
1617598200000|2021-04-05 04:50:00|30106.4|30099.4|30098.9|30091.9|30113.9|30106.9|30098.9|30091.9|107
1617598500000|2021-04-05 04:55:00|30101.4|30094.4|30103.9|30096.9|30108.9|30101.9|30098.9|30091.9|167
1617598800000|2021-04-05 05:00:00|30101.4|30094.4|30108.9|30101.9|30108.9|30101.9|30093.9|30086.9|226
1617599100000|2021-04-05 05:05:00|30111.4|30104.4|30108.9|30101.9|30123.9|30116.9|30108.9|30101.9|406
1617599400000|2021-04-05 05:10:00|30113.9|30106.9|30103.9|30096.9|30113.9|30106.9|30103.9|30096.9|211
1617599700000|2021-04-05 05:15:00|30108.9|30101.9|30093.9|30086.9|30108.9|30101.9|30088.9|30081.9|340
1617600000000|2021-04-05 05:20:00|30091.4|30084.4|30103.9|30096.9|30103.9|30096.9|30088.9|30081.9|264
1617600300000|2021-04-05 05:25:00|30098.9|30091.9|30098.9|30091.9|30103.9|30096.9|30093.9|30086.9|481
1617600600000|2021-04-05 05:30:00|30103.9|30096.9|30108.9|30101.9|30108.9|30101.9|30088.9|30081.9|453
1617600900000|2021-04-05 05:35:00|30103.9|30096.9|30128.9|30121.9|30128.9|30121.9|30103.9|30096.9|457
1617601200000|2021-04-05 05:40:00|30126.4|30119.4|30133.9|30126.9|30148.9|30141.9|30118.9|30111.9|1004
1617601500000|2021-04-05 05:45:00|30131.4|30124.4|30118.9|30111.9|30138.9|30131.9|30118.9|30111.9|354
1617601800000|2021-04-05 05:50:00|30113.9|30106.9|30108.9|30101.9|30118.9|30111.9|30093.9|30086.9|440
1617602100000|2021-04-05 05:55:00|30103.9|30096.9|30093.9|30086.9|30108.9|30101.9|30078.9|30071.9|1220
1617602400000|2021-04-05 06:00:00|30098.9|30091.9|30093.9|30086.9|30108.9|30101.9|30073.9|30066.9|1580
1617602700000|2021-04-05 06:05:00|30091.4|30084.4|30098.9|30091.9|30098.9|30091.9|30083.9|30076.9|701
1617603000000|2021-04-05 06:10:00|30096.4|30089.4|30083.9|30076.9|30098.9|30091.9|30073.9|30066.9|782
1617603300000|2021-04-05 06:15:00|30088.9|30081.9|30083.9|30076.9|30093.9|30086.9|30083.9|30076.9|169
1617603600000|2021-04-05 06:20:00|30078.9|30071.9|30078.9|30071.9|30078.9|30071.9|30078.9|30071.9|27
1617603900000|2021-04-05 06:25:00|30076.4|30069.4|30088.9|30081.9|30088.9|30081.9|30073.9|30066.9|44
1617604200000|2021-04-05 06:30:00|30086.4|30079.4|30083.9|30076.9|30088.9|30081.9|30083.9|30076.9|10
1617604500000|2021-04-05 06:35:00|30086.4|30079.4|30083.9|30076.9|30088.9|30081.9|30083.9|30076.9|3
1617604800000|2021-04-05 06:40:00|30086.4|30079.4|30091.4|30084.4|30091.4|30084.4|30083.9|30076.9|9
1617605100000|2021-04-05 06:45:00|30093.9|30086.9|30091.4|30084.4|30093.9|30086.9|30088.9|30081.9|17
1617605400000|2021-04-05 06:50:00|30088.9|30081.9|30091.4|30084.4|30091.4|30084.4|30086.4|30079.4|13
1617605700000|2021-04-05 06:55:00|30093.9|30086.9|30093.9|30086.9|30093.9|30086.9|30086.4|30079.4|21
1617606000000|2021-04-05 07:00:00|30088.9|30081.9|30083.9|30076.9|30091.4|30084.4|30083.9|30076.9|17
1617606300000|2021-04-05 07:05:00|30086.4|30079.4|30088.9|30081.9|30088.9|30081.9|30081.4|30074.4|25
1617606600000|2021-04-05 07:10:00|30086.4|30079.4|30083.9|30076.9|30088.9|30081.9|30083.9|30076.9|2
1617606900000|2021-04-05 07:15:00|30088.9|30081.9|30083.9|30076.9|30088.9|30081.9|30083.9|30076.9|32
1617607200000|2021-04-05 07:20:00|30086.4|30079.4|30083.9|30076.9|30088.9|30081.9|30083.9|30076.9|9
1617607500000|2021-04-05 07:25:00|30081.4|30074.4|30078.9|30071.9|30083.9|30076.9|30078.9|30071.9|52
1617607800000|2021-04-05 07:30:00|30081.4|30074.4|30078.9|30071.9|30083.9|30076.9|30066.4|30059.4|86
1617608100000|2021-04-05 07:35:00|30083.9|30076.9|30096.4|30089.4|30098.9|30091.9|30083.9|30076.9|60
1617608400000|2021-04-05 07:40:00|30098.9|30091.9|30083.9|30076.9|30098.9|30091.9|30083.9|30076.9|24
1617608700000|2021-04-05 07:45:00|30078.9|30071.9|30093.9|30086.9|30093.9|30086.9|30076.4|30069.4|33
1617609000000|2021-04-05 07:50:00|30098.9|30091.9|30103.9|30096.9|30111.4|30104.4|30098.9|30091.9|95
1617609300000|2021-04-05 07:55:00|30106.4|30099.4|30103.9|30096.9|30108.9|30101.9|30103.9|30096.9|11
1617609600000|2021-04-05 08:00:00|30106.4|30099.4|30108.9|30101.9|30108.9|30101.9|30103.9|30096.9|78
1617609900000|2021-04-05 08:05:00|30103.9|30096.9|30093.9|30086.9|30108.9|30101.9|30093.9|30086.9|76
1617610200000|2021-04-05 08:10:00|30091.4|30084.4|30093.9|30086.9|30103.9|30096.9|30088.9|30081.9|40
1617610500000|2021-04-05 08:15:00|30096.4|30089.4|30093.9|30086.9|30098.9|30091.9|30088.9|30081.9|24
1617610800000|2021-04-05 08:20:00|30088.9|30081.9|30083.9|30076.9|30093.9|30086.9|30083.9|30076.9|45
1617611100000|2021-04-05 08:25:00|30086.4|30079.4|30073.9|30066.9|30086.4|30079.4|30073.9|30066.9|11
1617611400000|2021-04-05 08:30:00|30076.4|30069.4|30078.9|30071.9|30083.9|30076.9|30073.9|30066.9|22
1617611700000|2021-04-05 08:35:00|30081.4|30074.4|30078.9|30071.9|30083.9|30076.9|30073.9|30066.9|18
1617612000000|2021-04-05 08:40:00|30081.4|30074.4|30088.9|30081.9|30088.9|30081.9|30078.9|30071.9|4
1617612300000|2021-04-05 08:45:00|30091.4|30084.4|30093.9|30086.9|30093.9|30086.9|30083.9|30076.9|16
1617612600000|2021-04-05 08:50:00|30088.9|30081.9|30088.9|30081.9|30088.9|30081.9|30088.9|30081.9|3
1617612900000|2021-04-05 08:55:00|30098.9|30091.9|30083.9|30076.9|30098.9|30091.9|30083.9|30076.9|80
1617613200000|2021-04-05 09:00:00|30078.9|30071.9|30086.4|30079.4|30086.4|30079.4|30073.9|30066.9|16
1617613500000|2021-04-05 09:05:00|30088.9|30081.9|30093.9|30086.9|30096.4|30089.4|30083.9|30076.9|28
1617613800000|2021-04-05 09:10:00|30088.9|30081.9|30083.9|30076.9|30088.9|30081.9|30083.9|30076.9|22
1617614100000|2021-04-05 09:15:00|30086.4|30079.4|30093.9|30086.9|30093.9|30086.9|30083.9|30076.9|6
1617614400000|2021-04-05 09:20:00|30088.9|30081.9|30088.9|30081.9|30093.9|30086.9|30088.9|30081.9|10
1617614700000|2021-04-05 09:25:00|30091.4|30084.4|30093.9|30086.9|30093.9|30086.9|30088.9|30081.9|4
1617615000000|2021-04-05 09:30:00|30098.9|30091.9|30098.9|30091.9|30101.4|30094.4|30098.9|30091.9|9
1617615300000|2021-04-05 09:35:00|30101.4|30094.4|30098.9|30091.9|30103.9|30096.9|30098.9|30091.9|10
1617615600000|2021-04-05 09:40:00|30101.4|30094.4|30103.9|30096.9|30103.9|30096.9|30101.4|30094.4|12
1617615900000|2021-04-05 09:45:00|||||||||1
1617616200000|2021-04-05 09:50:00|30098.9|30091.9|30098.9|30091.9|30098.9|30091.9|30096.4|30089.4|26
1617616500000|2021-04-05 09:55:00|30093.9|30086.9|30093.9|30086.9|30098.9|30091.9|30088.9|30081.9|33
1617616800000|2021-04-05 10:00:00|30096.4|30089.4|30091.4|30084.4|30096.4|30089.4|30088.9|30081.9|3
1617617100000|2021-04-05 10:05:00|30093.9|30086.9|30093.9|30086.9|30093.9|30086.9|30091.4|30084.4|11
1617617400000|2021-04-05 10:10:00|30091.4|30084.4|30093.9|30086.9|30093.9|30086.9|30091.4|30084.4|6
1617617700000|2021-04-05 10:15:00|30098.9|30091.9|30093.9|30086.9|30098.9|30091.9|30093.9|30086.9|8
1617618000000|2021-04-05 10:20:00|30098.9|30091.9|30098.9|30091.9|30098.9|30091.9|30098.9|30091.9|6
1617618300000|2021-04-05 10:25:00|30103.9|30096.9|30101.4|30094.4|30103.9|30096.9|30101.4|30094.4|18
1617618600000|2021-04-05 10:30:00|30103.9|30096.9|30118.9|30111.9|30123.9|30116.9|30098.9|30091.9|64
1617618900000|2021-04-05 10:35:00|30113.9|30106.9|30113.9|30106.9|30113.9|30106.9|30113.9|30106.9|8
1617619200000|2021-04-05 10:40:00|30116.4|30109.4|30111.4|30104.4|30118.9|30111.9|30108.9|30101.9|31
1617619500000|2021-04-05 10:45:00|30108.9|30101.9|30108.9|30101.9|30113.9|30106.9|30108.9|30101.9|14
1617619800000|2021-04-05 10:50:00|30111.4|30104.4|30108.9|30101.9|30111.4|30104.4|30108.9|30101.9|4
1617620100000|2021-04-05 10:55:00|30111.4|30104.4|30113.9|30106.9|30113.9|30106.9|30108.9|30101.9|5
1617620400000|2021-04-05 11:00:00|30111.4|30104.4|30113.9|30106.9|30113.9|30106.9|30108.9|30101.9|10
1617620700000|2021-04-05 11:05:00|30123.9|30116.9|30118.9|30111.9|30128.9|30121.9|30116.4|30109.4|28
1617621000000|2021-04-05 11:10:00|30113.9|30106.9|30118.9|30111.9|30118.9|30111.9|30111.4|30104.4|9
1617621300000|2021-04-05 11:15:00|30113.9|30106.9|30113.9|30106.9|30113.9|30106.9|30113.9|30106.9|4
1617621600000|2021-04-05 11:20:00|30116.4|30109.4|30118.9|30111.9|30123.9|30116.9|30116.4|30109.4|13
1617621900000|2021-04-05 11:25:00|30121.4|30114.4|30118.9|30111.9|30123.9|30116.9|30118.9|30111.9|8
1617622200000|2021-04-05 11:30:00|30116.4|30109.4|30113.9|30106.9|30118.9|30111.9|30108.9|30101.9|11
1617622500000|2021-04-05 11:35:00|30111.4|30104.4|30111.4|30104.4|30111.4|30104.4|30108.9|30101.9|6
1617622800000|2021-04-05 11:40:00|30113.9|30106.9|30093.9|30086.9|30113.9|30106.9|30093.9|30086.9|16
1617623100000|2021-04-05 11:45:00|30091.4|30084.4|30088.9|30081.9|30093.9|30086.9|30088.9|30081.9|33
1617623400000|2021-04-05 11:50:00|30093.9|30086.9|30093.9|30086.9|30096.4|30089.4|30088.9|30081.9|24
1617623700000|2021-04-05 11:55:00|30096.4|30089.4|30098.9|30091.9|30098.9|30091.9|30093.9|30086.9|2
1617624000000|2021-04-05 12:00:00|30101.4|30094.4|30098.9|30091.9|30103.9|30096.9|30093.9|30086.9|16
1617624300000|2021-04-05 12:05:00|30101.4|30094.4|30098.9|30091.9|30103.9|30096.9|30098.9|30091.9|5
1617624600000|2021-04-05 12:10:00|30101.4|30094.4|30098.9|30091.9|30103.9|30096.9|30098.9|30091.9|19
1617624900000|2021-04-05 12:15:00|30101.4|30094.4|30103.9|30096.9|30103.9|30096.9|30101.4|30094.4|8
1617625200000|2021-04-05 12:20:00|30098.9|30091.9|30103.9|30096.9|30103.9|30096.9|30098.9|30091.9|15
1617625500000|2021-04-05 12:25:00|30106.4|30099.4|30108.9|30101.9|30108.9|30101.9|30103.9|30096.9|15
1617625800000|2021-04-05 12:30:00|30103.9|30096.9|30103.9|30096.9|30103.9|30096.9|30098.9|30091.9|22
1617626100000|2021-04-05 12:35:00|30108.9|30101.9|30103.9|30096.9|30108.9|30101.9|30103.9|30096.9|13
1617626400000|2021-04-05 12:40:00|30106.4|30099.4|30103.9|30096.9|30108.9|30101.9|30103.9|30096.9|43
1617626700000|2021-04-05 12:45:00|30106.4|30099.4|30113.9|30106.9|30113.9|30106.9|30103.9|30096.9|25
1617627000000|2021-04-05 12:50:00|30116.4|30109.4|30111.4|30104.4|30116.4|30109.4|30108.9|30101.9|26
1617627300000|2021-04-05 12:55:00|30108.9|30101.9|30108.9|30101.9|30113.9|30106.9|30108.9|30101.9|29
1617627600000|2021-04-05 13:00:00|30111.4|30104.4|30103.9|30096.9|30111.4|30104.4|30103.9|30096.9|26
1617627900000|2021-04-05 13:05:00|30106.4|30099.4|30106.4|30099.4|30108.9|30101.9|30103.9|30096.9|38
1617628200000|2021-04-05 13:10:00|30108.9|30101.9|30111.4|30104.4|30111.4|30104.4|30106.4|30099.4|18
1617628500000|2021-04-05 13:15:00|30108.9|30101.9|30103.9|30096.9|30111.4|30104.4|30103.9|30096.9|21
1617628800000|2021-04-05 13:20:00|30101.4|30094.4|30103.9|30096.9|30103.9|30096.9|30098.9|30091.9|21
1617629100000|2021-04-05 13:25:00|30106.4|30099.4|30103.9|30096.9|30108.9|30101.9|30103.9|30096.9|39
1617629400000|2021-04-05 13:30:00|30101.4|30094.4|30113.9|30106.9|30118.9|30111.9|30101.4|30094.4|247
1617629700000|2021-04-05 13:35:00|30111.4|30104.4|30103.9|30096.9|30118.9|30111.9|30103.9|30096.9|166
1617630000000|2021-04-05 13:40:00|30101.4|30094.4|30093.9|30086.9|30103.9|30096.9|30093.9|30086.9|92
1617630300000|2021-04-05 13:45:00|30096.4|30089.4|30088.9|30081.9|30106.4|30099.4|30086.4|30079.4|308
1617630600000|2021-04-05 13:50:00|30083.9|30076.9|30083.9|30076.9|30093.9|30086.9|30073.9|30066.9|91
1617630900000|2021-04-05 13:55:00|30086.4|30079.4|30083.9|30076.9|30088.9|30081.9|30083.9|30076.9|42
1617631200000|2021-04-05 14:00:00|30086.4|30079.4|30068.9|30061.9|30093.9|30086.9|30058.9|30051.9|165
1617631500000|2021-04-05 14:05:00|30073.9|30066.9|30048.9|30041.9|30073.9|30066.9|30048.9|30041.9|233
1617631800000|2021-04-05 14:10:00|30043.9|30036.9|30058.9|30051.9|30058.9|30051.9|30033.9|30026.9|129
1617632100000|2021-04-05 14:15:00|30063.9|30056.9|30083.9|30076.9|30093.9|30086.9|30063.9|30056.9|183
1617632400000|2021-04-05 14:20:00|30081.4|30074.4|30083.9|30076.9|30088.9|30081.9|30078.9|30071.9|141
1617632700000|2021-04-05 14:25:00|30078.9|30071.9|30063.9|30056.9|30083.9|30076.9|30058.9|30051.9|154
1617633000000|2021-04-05 14:30:00|30068.9|30061.9|30078.9|30071.9|30083.9|30076.9|30068.9|30061.9|111
1617633300000|2021-04-05 14:35:00|30081.4|30074.4|30078.9|30071.9|30083.9|30076.9|30073.9|30066.9|69
1617633600000|2021-04-05 14:40:00|30083.9|30076.9|30088.9|30081.9|30088.9|30081.9|30078.9|30071.9|78
1617633900000|2021-04-05 14:45:00|30093.9|30086.9|30098.9|30091.9|30103.9|30096.9|30088.9|30081.9|181
1617634200000|2021-04-05 14:50:00|30096.4|30089.4|30088.9|30081.9|30098.9|30091.9|30088.9|30081.9|105
1617634500000|2021-04-05 14:55:00|30091.4|30084.4|30083.9|30076.9|30093.9|30086.9|30083.9|30076.9|75
1617634800000|2021-04-05 15:00:00|30078.9|30071.9|30088.9|30081.9|30093.9|30086.9|30078.9|30071.9|111
1617635100000|2021-04-05 15:05:00|30093.9|30086.9|30096.4|30089.4|30098.9|30091.9|30088.9|30081.9|69
1617635400000|2021-04-05 15:10:00|30098.9|30091.9|30098.9|30091.9|30103.9|30096.9|30096.4|30089.4|15
1617635700000|2021-04-05 15:15:00|30093.9|30086.9|30086.4|30079.4|30093.9|30086.9|30083.9|30076.9|21
1617636000000|2021-04-05 15:20:00|30088.9|30081.9|30093.9|30086.9|30093.9|30086.9|30083.9|30076.9|38
1617636300000|2021-04-05 15:25:00|30088.9|30081.9|30093.9|30086.9|30098.9|30091.9|30088.9|30081.9|94
1617636600000|2021-04-05 15:30:00|30098.9|30091.9|30103.9|30096.9|30108.9|30101.9|30093.9|30086.9|75
1617636900000|2021-04-05 15:35:00|30106.4|30099.4|30118.9|30111.9|30123.9|30116.9|30103.9|30096.9|181
1617637200000|2021-04-05 15:40:00|30116.4|30109.4|30108.9|30101.9|30118.9|30111.9|30108.9|30101.9|43
1617637500000|2021-04-05 15:45:00|30111.4|30104.4|30108.9|30101.9|30113.9|30106.9|30103.9|30096.9|40
1617637800000|2021-04-05 15:50:00|30106.4|30099.4|30113.9|30106.9|30116.4|30109.4|30103.9|30096.9|15
1617638100000|2021-04-05 15:55:00|30108.9|30101.9|30118.9|30111.9|30118.9|30111.9|30108.9|30101.9|55
1617638400000|2021-04-05 16:00:00|30123.9|30116.9|30118.9|30111.9|30123.9|30116.9|30113.9|30106.9|43
1617638700000|2021-04-05 16:05:00|30116.4|30109.4|30113.9|30106.9|30118.9|30111.9|30113.9|30106.9|14
1617639000000|2021-04-05 16:10:00|30118.9|30111.9|30118.9|30111.9|30121.4|30114.4|30118.9|30111.9|21
1617639300000|2021-04-05 16:15:00|30113.9|30106.9|30123.9|30116.9|30123.9|30116.9|30113.9|30106.9|55
1617639600000|2021-04-05 16:20:00|30118.9|30111.9|30118.9|30111.9|30123.9|30116.9|30118.9|30111.9|34
1617639900000|2021-04-05 16:25:00|30121.4|30114.4|30123.9|30116.9|30123.9|30116.9|30118.9|30111.9|23
1617640200000|2021-04-05 16:30:00|30118.9|30111.9|30163.9|30156.9|30163.9|30156.9|30118.9|30111.9|205
1617640500000|2021-04-05 16:35:00|30166.4|30159.4|30163.9|30156.9|30168.9|30161.9|30158.9|30151.9|95
1617640800000|2021-04-05 16:40:00|30158.9|30151.9|30153.9|30146.9|30163.9|30156.9|30148.9|30141.9|129
1617641100000|2021-04-05 16:45:00|30158.9|30151.9|30153.9|30146.9|30158.9|30151.9|30153.9|30146.9|44
1617641400000|2021-04-05 16:50:00|30148.9|30141.9|30143.9|30136.9|30153.9|30146.9|30143.9|30136.9|24
1617641700000|2021-04-05 16:55:00|30148.9|30141.9|30143.9|30136.9|30148.9|30141.9|30128.9|30121.9|97
1617642000000|2021-04-05 17:00:00|30141.4|30134.4|30143.9|30136.9|30148.9|30141.9|30138.9|30131.9|24
1617642300000|2021-04-05 17:05:00|30138.9|30131.9|30138.9|30131.9|30143.9|30136.9|30133.9|30126.9|36
1617642600000|2021-04-05 17:10:00|30133.9|30126.9|30128.9|30121.9|30133.9|30126.9|30128.9|30121.9|19
1617642900000|2021-04-05 17:15:00|30126.4|30119.4|30143.9|30136.9|30143.9|30136.9|30123.9|30116.9|63
1617643200000|2021-04-05 17:20:00|30138.9|30131.9|30133.9|30126.9|30143.9|30136.9|30133.9|30126.9|51
1617643500000|2021-04-05 17:25:00|30138.9|30131.9|30138.9|30131.9|30143.9|30136.9|30133.9|30126.9|54
1617643800000|2021-04-05 17:30:00|30143.9|30136.9|30143.9|30136.9|30146.4|30139.4|30138.9|30131.9|15
1617644100000|2021-04-05 17:35:00|30138.9|30131.9|30138.9|30131.9|30143.9|30136.9|30133.9|30126.9|54
1617644400000|2021-04-05 17:40:00|30136.4|30129.4|30138.9|30131.9|30138.9|30131.9|30133.9|30126.9|12
1617644700000|2021-04-05 17:45:00|30136.4|30129.4|30148.9|30141.9|30148.9|30141.9|30136.4|30129.4|23
1617645000000|2021-04-05 17:50:00|30146.4|30139.4|30158.9|30151.9|30158.9|30151.9|30146.4|30139.4|15
1617645300000|2021-04-05 17:55:00|30163.9|30156.9|30163.9|30156.9|30163.9|30156.9|30156.4|30149.4|15
1617645600000|2021-04-05 18:00:00|30158.9|30151.9|30153.9|30146.9|30163.9|30156.9|30153.9|30146.9|26
1617645900000|2021-04-05 18:05:00|30158.9|30151.9|30153.9|30146.9|30158.9|30151.9|30153.9|30146.9|23
1617646200000|2021-04-05 18:10:00|30156.4|30149.4|30153.9|30146.9|30156.4|30149.4|30153.9|30146.9|7
1617646500000|2021-04-05 18:15:00|30158.9|30151.9|30148.9|30141.9|30158.9|30151.9|30148.9|30141.9|13
1617646800000|2021-04-05 18:20:00|30143.9|30136.9|30148.9|30141.9|30153.9|30146.9|30143.9|30136.9|28
1617647100000|2021-04-05 18:25:00|30153.9|30146.9|30153.9|30146.9|30153.9|30146.9|30148.9|30141.9|18
1617647400000|2021-04-05 18:30:00|30158.9|30151.9|30158.9|30151.9|30158.9|30151.9|30158.9|30151.9|10
1617647700000|2021-04-05 18:35:00|30153.9|30146.9|30158.9|30151.9|30158.9|30151.9|30148.9|30141.9|63
1617648000000|2021-04-05 18:40:00|30163.9|30156.9|30153.9|30146.9|30163.9|30156.9|30148.9|30141.9|69
1617648300000|2021-04-05 18:45:00|30151.4|30144.4|30148.9|30141.9|30153.9|30146.9|30143.9|30136.9|18
1617648600000|2021-04-05 18:50:00|30153.9|30146.9|30143.9|30136.9|30153.9|30146.9|30138.9|30131.9|27
1617648900000|2021-04-05 18:55:00|30146.4|30139.4|30143.9|30136.9|30148.9|30141.9|30138.9|30131.9|24
1617649200000|2021-04-05 19:00:00|30141.4|30134.4|30143.9|30136.9|30148.9|30141.9|30133.9|30126.9|92
1617649500000|2021-04-05 19:05:00|30141.4|30134.4|30138.9|30131.9|30148.9|30141.9|30133.9|30126.9|171
1617649800000|2021-04-05 19:10:00|30143.9|30136.9|30138.9|30131.9|30143.9|30136.9|30133.9|30126.9|74
1617650100000|2021-04-05 19:15:00|30136.4|30129.4|30148.9|30141.9|30148.9|30141.9|30136.4|30129.4|38
1617650400000|2021-04-05 19:20:00|30146.4|30139.4|30153.9|30146.9|30153.9|30146.9|30146.4|30139.4|51
1617650700000|2021-04-05 19:25:00|30151.4|30144.4|30151.4|30144.4|30153.9|30146.9|30143.9|30136.9|82
1617651000000|2021-04-05 19:30:00|30148.9|30141.9|30148.9|30141.9|30153.9|30146.9|30143.9|30136.9|82
1617651300000|2021-04-05 19:35:00|30151.4|30144.4|30163.9|30156.9|30168.9|30161.9|30148.9|30141.9|86
1617651600000|2021-04-05 19:40:00|30161.4|30154.4|30161.4|30154.4|30163.9|30156.9|30148.9|30141.9|32
1617651900000|2021-04-05 19:45:00|30158.9|30151.9|30183.9|30176.9|30193.9|30186.9|30158.9|30151.9|166
1617652200000|2021-04-05 19:50:00|30178.9|30171.9|30223.9|30216.9|30228.9|30221.9|30171.4|30164.4|296
1617652500000|2021-04-05 19:55:00|30218.9|30211.9|30188.9|30181.9|30218.9|30211.9|30186.4|30179.4|226
1617652800000|2021-04-05 20:00:00|30193.9|30186.9|30208.9|30201.9|30208.9|30201.9|30188.9|30181.9|128
1617653100000|2021-04-05 20:05:00|30206.4|30199.4|30226.4|30219.4|30228.9|30221.9|30206.4|30199.4|87
1617653400000|2021-04-05 20:10:00|30223.9|30216.9|30217.9|30202.9|30228.9|30221.9|30211.4|30202.9|116
1617653700000|2021-04-05 20:15:00|30220.4|30205.4|30235.4|30220.4|30235.4|30220.4|30220.4|30205.4|39
1617654000000|2021-04-05 20:20:00|30237.9|30222.9|30245.4|30230.4|30247.9|30232.9|30235.4|30220.4|45
1617654300000|2021-04-05 20:25:00|30247.9|30232.9|30257.9|30242.9|30257.9|30242.9|30242.9|30227.9|26
1617654600000|2021-04-05 20:30:00|30252.9|30237.9|30250.4|30235.4|30257.9|30242.9|30250.4|30235.4|13
1617654900000|2021-04-05 20:35:00|30252.9|30237.9|30252.9|30237.9|30252.9|30237.9|30250.4|30235.4|8
1617655500000|2021-04-05 20:45:00|30250.4|30235.4|30245.4|30230.4|30252.9|30237.9|30242.9|30227.9|18
1617655800000|2021-04-05 20:50:00|30242.9|30227.9|30240.4|30225.4|30245.4|30230.4|30240.4|30225.4|6
1617656100000|2021-04-05 20:55:00|30237.9|30222.9|30252.8|30222.8|30252.9|30235.4|30237.9|30221.6|15
1617656400000|2021-04-05 21:00:00|30253.1|30223.1|30250.2|30220.2|30253.5|30223.5|30248|30218|0
1617656700000|2021-04-05 21:05:00|30249.6|30219.6|30244.6|30214.6|30250.2|30220.2|30244.6|30214.6|0
1617657000000|2021-04-05 21:10:00|30244.4|30214.4|30243.9|30213.9|30247|30217|30243.3|30213.3|0
1617657300000|2021-04-05 21:15:00|30243.8|30213.8|30243.3|30213.3|30243.9|30213.9|30243.3|30213.3|0
1617657600000|2021-04-05 21:20:00|30242.3|30212.3|30248.7|30218.7|30248.9|30218.9|30242.3|30212.3|0
1617657900000|2021-04-05 21:25:00|30249.3|30219.3|30250.6|30220.6|30251.2|30221.2|30248.5|30218.5|0
1617658200000|2021-04-05 21:30:00|30250.9|30220.9|30249.9|30219.9|30251.3|30221.3|30249|30219|0
1617658500000|2021-04-05 21:35:00|30249.2|30219.2|30243.8|30213.8|30249.9|30219.9|30222|30192|0
1617658800000|2021-04-05 21:40:00|30242.8|30212.8|30238|30208|30242.8|30212.8|30237.8|30207.8|0
1617659100000|2021-04-05 21:45:00|30238.4|30208.4|30237|30207|30238.4|30208.4|30235.5|30205.5|0
1617659400000|2021-04-05 21:50:00|30236.6|30206.6|30235.7|30205.7|30237.4|30207.4|30235.7|30205.7|0
1617659700000|2021-04-05 21:55:00|30236.1|30206.1|30247.5|30217.5|30247.9|30217.9|30235.6|30205.6|0
1617660000000|2021-04-05 22:00:00|30248.8|30218.8|30260.4|30245.4|30262.9|30247.9|30244.3|30214.3|10
1617660300000|2021-04-05 22:05:00|30257.9|30242.9|30260.4|30245.4|30260.4|30245.4|30257.9|30242.9|3
1617660600000|2021-04-05 22:10:00|30257.9|30242.9|30255.4|30240.4|30257.9|30242.9|30255.4|30240.4|2
1617660900000|2021-04-05 22:15:00|30257.9|30242.9|30255.4|30240.4|30257.9|30242.9|30255.4|30240.4|1
1617661800000|2021-04-05 22:30:00|30252.9|30237.9|30250.4|30235.4|30252.9|30237.9|30240.4|30225.4|18
1617662100000|2021-04-05 22:35:00|30247.9|30232.9|30255.4|30240.4|30255.4|30240.4|30247.9|30232.9|4
1617662400000|2021-04-05 22:40:00|30257.9|30242.9|30265.4|30250.4|30265.4|30250.4|30257.9|30242.9|3
1617662700000|2021-04-05 22:45:00|30267.9|30252.9|30270.4|30255.4|30272.9|30257.9|30265.4|30250.4|2
1617663000000|2021-04-05 22:50:00|30267.9|30252.9|30247.9|30232.9|30267.9|30252.9|30247.9|30232.9|30
1617663300000|2021-04-05 22:55:00|30255.4|30240.4|30265.4|30250.4|30265.4|30250.4|30252.9|30237.9|27
1617663600000|2021-04-05 23:00:00|30267.9|30252.9|30277.9|30262.9|30285.4|30270.4|30265.4|30250.4|22
1617663900000|2021-04-05 23:05:00|30275.4|30260.4|30275.4|30260.4|30275.4|30260.4|30272.9|30257.9|8
1617664200000|2021-04-05 23:10:00|30272.9|30257.9|30270.4|30255.4|30277.9|30262.9|30270.4|30255.4|5
1617664500000|2021-04-05 23:15:00|30272.9|30257.9|30270.4|30255.4|30272.9|30257.9|30270.4|30255.4|0
1617664800000|2021-04-05 23:20:00|30272.9|30257.9|30272.9|30257.9|30272.9|30257.9|30267.9|30252.9|9
1617665100000|2021-04-05 23:25:00|30277.9|30262.9|30277.9|30262.9|30282.9|30267.9|30272.9|30257.9|25
1617665400000|2021-04-05 23:30:00|30280.4|30265.4|30268.9|30261.9|30287.9|30276.9|30263.9|30256.9|7157
1617665700000|2021-04-05 23:35:00|30271.4|30264.4|30273.9|30266.9|30273.9|30266.9|30268.9|30261.9|71
1617666000000|2021-04-05 23:40:00|30268.9|30261.9|30261.4|30254.4|30273.9|30266.9|30258.9|30251.9|272
1617666300000|2021-04-05 23:45:00|30258.9|30251.9|30253.9|30246.9|30283.9|30276.9|30241.4|30234.4|486
1617666600000|2021-04-05 23:50:00|30256.4|30249.4|30251.4|30244.4|30258.9|30251.9|30233.9|30226.9|306
1617666900000|2021-04-05 23:55:00|30248.9|30241.9|30233.9|30226.9|30258.9|30251.9|30226.4|30219.4|339
1617667200000|2021-04-06 00:00:00|30231.4|30224.4|30131.4|30124.4|30241.4|30234.4|30128.9|30121.9|1900
1617667500000|2021-04-06 00:05:00|30133.9|30126.9|30106.4|30099.4|30141.4|30134.4|30088.9|30081.9|1627
1617667800000|2021-04-06 00:10:00|30103.9|30096.9|30146.4|30139.4|30153.9|30146.9|30098.9|30091.9|720
1617668100000|2021-04-06 00:15:00|30148.9|30141.9|30118.9|30111.9|30148.9|30141.9|30108.9|30101.9|673
1617668400000|2021-04-06 00:20:00|30116.4|30109.4|30088.9|30081.9|30123.9|30116.9|30086.4|30079.4|483
1617668700000|2021-04-06 00:25:00|30091.4|30084.4|30093.9|30086.9|30116.4|30109.4|30078.9|30071.9|371
1617669000000|2021-04-06 00:30:00|30091.4|30084.4|30071.4|30064.4|30091.4|30084.4|30053.9|30046.9|707
1617669300000|2021-04-06 00:35:00|30068.9|30061.9|30113.9|30106.9|30113.9|30106.9|30063.9|30056.9|657
1617669600000|2021-04-06 00:40:00|30111.4|30104.4|30103.9|30096.9|30113.9|30106.9|30098.9|30091.9|227
1617669900000|2021-04-06 00:45:00|30101.4|30094.4|30108.9|30101.9|30113.9|30106.9|30071.4|30064.4|284
1617670200000|2021-04-06 00:50:00|30106.4|30099.4|30103.9|30096.9|30123.9|30116.9|30103.9|30096.9|163
1617670500000|2021-04-06 00:55:00|30106.4|30099.4|30078.9|30071.9|30108.9|30101.9|30078.9|30071.9|213
1617670800000|2021-04-06 01:00:00|30076.4|30069.4|30088.9|30081.9|30098.9|30091.9|30076.4|30069.4|211
1617671100000|2021-04-06 01:05:00|30091.4|30084.4|30061.4|30054.4|30093.9|30086.9|30058.9|30051.9|190
1617671400000|2021-04-06 01:10:00|30063.9|30056.9|30066.4|30059.4|30076.4|30069.4|30056.4|30049.4|144
1617671700000|2021-04-06 01:15:00|30063.9|30056.9|30058.9|30051.9|30068.9|30061.9|30058.9|30051.9|141
1617672000000|2021-04-06 01:20:00|30061.4|30054.4|30068.9|30061.9|30076.4|30069.4|30048.9|30041.9|184
1617672300000|2021-04-06 01:25:00|30063.9|30056.9|30038.9|30031.9|30063.9|30056.9|30038.9|30031.9|158
1617672600000|2021-04-06 01:30:00|30043.9|30036.9|30013.9|30006.9|30053.9|30046.9|30013.9|30006.9|353
1617672900000|2021-04-06 01:35:00|30018.9|30011.9|30028.9|30021.9|30046.4|30039.4|30013.9|30006.9|537
1617673200000|2021-04-06 01:40:00|30031.4|30024.4|29978.9|29971.9|30038.9|30031.9|29973.9|29966.9|547
1617673500000|2021-04-06 01:45:00|29981.4|29974.4|29953.9|29946.9|29983.9|29976.9|29933.9|29926.9|641
1617673800000|2021-04-06 01:50:00|29948.9|29941.9|29908.9|29901.9|29958.9|29951.9|29903.9|29896.9|768
1617674100000|2021-04-06 01:55:00|29913.9|29906.9|29886.4|29879.4|29913.9|29906.9|29856.4|29849.4|777
1617674400000|2021-04-06 02:00:00|29888.9|29881.9|29903.9|29896.9|29918.9|29911.9|29888.9|29881.9|794
1617674700000|2021-04-06 02:05:00|29898.9|29891.9|29823.9|29816.9|29898.9|29891.9|29823.9|29816.9|641
1617675000000|2021-04-06 02:10:00|29826.4|29819.4|29843.9|29836.9|29848.9|29841.9|29813.9|29806.9|813
1617675300000|2021-04-06 02:15:00|29841.4|29834.4|29878.9|29871.9|29878.9|29871.9|29833.9|29826.9|611
1617675600000|2021-04-06 02:20:00|29881.4|29874.4|29868.9|29861.9|29896.4|29889.4|29863.9|29856.9|502
1617675900000|2021-04-06 02:25:00|29871.4|29864.4|29878.9|29871.9|29891.4|29884.4|29866.4|29859.4|307
1617676200000|2021-04-06 02:30:00|29873.9|29866.9|29873.9|29866.9|29878.9|29871.9|29853.9|29846.9|460
1617676500000|2021-04-06 02:35:00|29868.9|29861.9|29878.9|29871.9|29883.9|29876.9|29868.9|29861.9|244
1617676800000|2021-04-06 02:40:00|29873.9|29866.9|29876.4|29869.4|29878.9|29871.9|29843.9|29836.9|218
1617677100000|2021-04-06 02:45:00|29878.9|29871.9|29883.9|29876.9|29883.9|29876.9|29858.9|29851.9|124
1617677400000|2021-04-06 02:50:00|29878.9|29871.9|29878.9|29871.9|29883.9|29876.9|29868.9|29861.9|133
1617677700000|2021-04-06 02:55:00|29873.9|29866.9|29883.9|29876.9|29883.9|29876.9|29873.9|29866.9|151
1617678000000|2021-04-06 03:00:00|29886.4|29879.4|29878.6|29871.6|29888.9|29881.9|29873.6|29866.6|166
1617678300000|2021-04-06 03:05:00|29876.1|29869.1|29873.6|29866.6|29881.1|29874.1|29868.6|29861.6|155
1617678600000|2021-04-06 03:10:00|29876.1|29869.1|29863.6|29856.6|29888.6|29881.6|29863.6|29856.6|141
1617678900000|2021-04-06 03:15:00|29868.6|29861.6|29873.6|29866.6|29873.6|29866.6|29846.1|29839.1|177
1617679200000|2021-04-06 03:20:00|29871.1|29864.1|29883.6|29876.6|29883.6|29876.6|29871.1|29864.1|130
1617679500000|2021-04-06 03:25:00|29888.6|29881.6|29863.6|29856.6|29888.6|29881.6|29863.6|29856.6|166
1617679800000|2021-04-06 03:30:00|29853.6|29846.6|29768.6|29761.6|29853.6|29846.6|29738.6|29731.6|1854
1617680100000|2021-04-06 03:35:00|29771.1|29764.1|29768.6|29761.6|29788.6|29781.6|29758.6|29751.6|697
1617680400000|2021-04-06 03:40:00|29766.1|29759.1|29773.6|29766.6|29778.6|29771.6|29746.1|29739.1|524
1617680700000|2021-04-06 03:45:00|29776.1|29769.1|29768.6|29761.6|29783.6|29776.6|29758.6|29751.6|445
1617681000000|2021-04-06 03:50:00|29766.1|29759.1|29758.6|29751.6|29768.6|29761.6|29728.6|29721.6|676
1617681300000|2021-04-06 03:55:00|29761.1|29754.1|29763.6|29756.6|29778.6|29771.6|29743.6|29736.6|422
1617681600000|2021-04-06 04:00:00|29768.6|29761.6|29783.6|29776.6|29788.6|29781.6|29756.1|29749.1|276
1617681900000|2021-04-06 04:05:00|29778.6|29771.6|29773.6|29766.6|29778.6|29771.6|29758.6|29751.6|256
1617682200000|2021-04-06 04:10:00|29771.1|29764.1|29778.6|29771.6|29778.6|29771.6|29758.6|29751.6|215
1617682500000|2021-04-06 04:15:00|29776.1|29769.1|29723.6|29716.6|29776.1|29769.1|29718.6|29711.6|517
1617682800000|2021-04-06 04:20:00|29721.1|29714.1|29771.1|29764.1|29778.6|29771.6|29718.6|29711.6|365
1617683100000|2021-04-06 04:25:00|29773.6|29766.6|29788.6|29781.6|29803.6|29796.6|29768.6|29761.6|443
1617683400000|2021-04-06 04:30:00|29793.6|29786.6|29788.6|29781.6|29813.6|29806.6|29768.6|29761.6|329
1617683700000|2021-04-06 04:35:00|29786.1|29779.1|29803.6|29796.6|29813.6|29806.6|29776.1|29769.1|318
1617684000000|2021-04-06 04:40:00|29798.6|29791.6|29803.6|29796.6|29808.6|29801.6|29781.1|29774.1|209
1617684300000|2021-04-06 04:45:00|29808.6|29801.6|29798.6|29791.6|29808.6|29801.6|29783.6|29776.6|230
1617684600000|2021-04-06 04:50:00|29793.6|29786.6|29778.6|29771.6|29798.6|29791.6|29778.6|29771.6|104
1617684900000|2021-04-06 04:55:00|29781.1|29774.1|29768.6|29761.6|29783.6|29776.6|29763.6|29756.6|235
1617685200000|2021-04-06 05:00:00|29771.1|29764.1|29763.6|29756.6|29773.6|29766.6|29753.6|29746.6|510
1617685500000|2021-04-06 05:05:00|29766.1|29759.1|29753.6|29746.6|29768.6|29761.6|29746.1|29739.1|342
1617685800000|2021-04-06 05:10:00|29751.1|29744.1|29758.6|29751.6|29773.6|29766.6|29738.6|29731.6|368
1617686100000|2021-04-06 05:15:00|29761.1|29754.1|29758.6|29751.6|29763.6|29756.6|29748.6|29741.6|251
1617686400000|2021-04-06 05:20:00|29761.1|29754.1|29753.6|29746.6|29763.6|29756.6|29746.1|29739.1|277
1617686700000|2021-04-06 05:25:00|29751.1|29744.1|29723.6|29716.6|29753.6|29746.6|29723.6|29716.6|841
1617687000000|2021-04-06 05:30:00|29718.6|29711.6|29748.6|29741.6|29758.6|29751.6|29696.1|29689.1|1198
1617687300000|2021-04-06 05:35:00|29746.1|29739.1|29723.6|29716.6|29753.6|29746.6|29718.6|29711.6|492
1617687600000|2021-04-06 05:40:00|29721.1|29714.1|29703.6|29696.6|29723.6|29716.6|29698.6|29691.6|609
1617687900000|2021-04-06 05:45:00|29706.1|29699.1|29713.6|29706.6|29718.6|29711.6|29673.6|29666.6|1514
1617688200000|2021-04-06 05:50:00|29718.6|29711.6|29738.6|29731.6|29763.6|29756.6|29713.6|29706.6|1286
1617688500000|2021-04-06 05:55:00|29741.1|29734.1|29723.6|29716.6|29743.6|29736.6|29708.6|29701.6|2376
1617688800000|2021-04-06 06:00:00|29718.6|29711.6|29738.6|29731.6|29763.6|29756.6|29713.6|29706.6|2734
1617689100000|2021-04-06 06:05:00|29741.1|29734.1|29733.6|29726.6|29758.6|29751.6|29733.6|29726.6|1188
1617689400000|2021-04-06 06:10:00|29731.1|29724.1|29711.1|29704.1|29758.6|29751.6|29688.6|29681.6|1011
1617689700000|2021-04-06 06:15:00|29713.6|29706.6|29703.6|29696.6|29713.6|29706.6|29693.6|29686.6|384
1617690000000|2021-04-06 06:20:00|29698.6|29691.6|29708.6|29701.6|29708.6|29701.6|29693.6|29686.6|249
1617690300000|2021-04-06 06:25:00|29711.1|29704.1|29718.6|29711.6|29728.6|29721.6|29703.6|29696.6|523
1617690600000|2021-04-06 06:30:00|29721.1|29714.1|29726.1|29719.1|29733.6|29726.6|29718.6|29711.6|165
1617690900000|2021-04-06 06:35:00|29728.6|29721.6|29741.1|29734.1|29743.6|29736.6|29726.1|29719.1|159
1617691200000|2021-04-06 06:40:00|29743.6|29736.6|29743.6|29736.6|29746.1|29739.1|29738.6|29731.6|48
1617691500000|2021-04-06 06:45:00|29751.1|29744.1|29743.6|29736.6|29751.1|29744.1|29741.1|29734.1|59
1617691800000|2021-04-06 06:50:00|29748.6|29741.6|29748.6|29741.6|29751.1|29744.1|29741.1|29734.1|117
1617692100000|2021-04-06 06:55:00|29751.1|29744.1|29743.6|29736.6|29753.6|29746.6|29736.1|29729.1|61
1617692400000|2021-04-06 07:00:00|29746.1|29739.1|29733.6|29726.6|29753.6|29746.6|29731.1|29724.1|253
1617692700000|2021-04-06 07:05:00|29731.1|29724.1|29713.6|29706.6|29731.1|29724.1|29698.6|29691.6|248
1617693000000|2021-04-06 07:10:00|29711.1|29704.1|29698.6|29691.6|29713.6|29706.6|29693.6|29686.6|81
1617693300000|2021-04-06 07:15:00|29696.1|29689.1|29703.6|29696.6|29713.6|29706.6|29693.6|29686.6|76
1617693600000|2021-04-06 07:20:00|29706.1|29699.1|29721.1|29714.1|29728.6|29721.6|29706.1|29699.1|238
1617693900000|2021-04-06 07:25:00|29723.6|29716.6|29728.6|29721.6|29746.1|29739.1|29723.6|29716.6|225
1617694200000|2021-04-06 07:30:00|29731.1|29724.1|29748.6|29741.6|29756.1|29749.1|29723.6|29716.6|284
1617694500000|2021-04-06 07:35:00|29751.1|29744.1|29773.6|29766.6|29783.6|29776.6|29743.6|29736.6|260
1617694800000|2021-04-06 07:40:00|29776.1|29769.1|29793.6|29786.6|29793.6|29786.6|29773.6|29766.6|218
1617695100000|2021-04-06 07:45:00|29796.1|29789.1|29773.6|29766.6|29803.6|29796.6|29773.6|29766.6|186
1617695400000|2021-04-06 07:50:00|29778.6|29771.6|29788.6|29781.6|29788.6|29781.6|29776.1|29769.1|79
1617695700000|2021-04-06 07:55:00|29793.6|29786.6|29778.6|29771.6|29793.6|29786.6|29768.6|29761.6|137
1617696000000|2021-04-06 08:00:00|29776.1|29769.1|29788.6|29781.6|29793.6|29786.6|29771.1|29764.1|58
1617696300000|2021-04-06 08:05:00|29783.6|29776.6|29783.6|29776.6|29788.6|29781.6|29783.6|29776.6|49
1617696600000|2021-04-06 08:10:00|29778.6|29771.6|29768.6|29761.6|29788.6|29781.6|29768.6|29761.6|82
1617696900000|2021-04-06 08:15:00|29771.1|29764.1|29763.6|29756.6|29771.1|29764.1|29748.6|29741.6|138
1617697200000|2021-04-06 08:20:00|29761.1|29754.1|29768.6|29761.6|29773.6|29766.6|29756.1|29749.1|98
1617697500000|2021-04-06 08:25:00|29771.1|29764.1|29773.6|29766.6|29773.6|29766.6|29756.1|29749.1|165
1617697800000|2021-04-06 08:30:00|29771.1|29764.1|29788.6|29781.6|29798.6|29791.6|29768.6|29761.6|186
1617698100000|2021-04-06 08:35:00|29791.1|29784.1|29813.6|29806.6|29823.6|29816.6|29791.1|29784.1|195
1617698400000|2021-04-06 08:40:00|29816.1|29809.1|29808.6|29801.6|29823.6|29816.6|29803.6|29796.6|299
1617698700000|2021-04-06 08:45:00|29813.6|29806.6|29813.6|29806.6|29821.1|29814.1|29808.6|29801.6|63
1617699000000|2021-04-06 08:50:00|29811.1|29804.1|29808.6|29801.6|29818.6|29811.6|29803.6|29796.6|84
1617699300000|2021-04-06 08:55:00|29813.6|29806.6|29803.6|29796.6|29818.6|29811.6|29798.6|29791.6|54
1617699600000|2021-04-06 09:00:00|29801.1|29794.1|29798.6|29791.6|29808.6|29801.6|29793.6|29786.6|76
1617699900000|2021-04-06 09:05:00|29803.6|29796.6|29798.6|29791.6|29803.6|29796.6|29793.6|29786.6|59
1617700200000|2021-04-06 09:10:00|29796.1|29789.1|29793.6|29786.6|29803.6|29796.6|29788.6|29781.6|52
1617700500000|2021-04-06 09:15:00|29791.1|29784.1|29803.6|29796.6|29803.6|29796.6|29791.1|29784.1|105
1617700800000|2021-04-06 09:20:00|29798.6|29791.6|29818.6|29811.6|29823.6|29816.6|29798.6|29791.6|195
1617701100000|2021-04-06 09:25:00|29813.6|29806.6|29808.6|29801.6|29816.1|29809.1|29808.6|29801.6|48
1617701400000|2021-04-06 09:30:00|29803.6|29796.6|29813.6|29806.6|29818.6|29811.6|29798.6|29791.6|87
1617701700000|2021-04-06 09:35:00|29811.1|29804.1|29813.6|29806.6|29818.6|29811.6|29803.6|29796.6|36
1617702000000|2021-04-06 09:40:00|29816.1|29809.1|29808.6|29801.6|29818.6|29811.6|29808.6|29801.6|66
1617702300000|2021-04-06 09:45:00|29813.6|29806.6|29823.6|29816.6|29828.6|29821.6|29813.6|29806.6|92
1617702600000|2021-04-06 09:50:00|29821.1|29814.1|29806.1|29799.1|29823.6|29816.6|29803.6|29796.6|31
1617702900000|2021-04-06 09:55:00|29808.6|29801.6|29813.6|29806.6|29818.6|29811.6|29808.6|29801.6|50
1617703200000|2021-04-06 10:00:00|29816.1|29809.1|29823.6|29816.6|29833.6|29826.6|29813.6|29806.6|44
1617703500000|2021-04-06 10:05:00|29818.6|29811.6|29828.6|29821.6|29828.6|29821.6|29818.6|29811.6|22
1617703800000|2021-04-06 10:10:00|29826.1|29819.1|29838.6|29831.6|29843.6|29836.6|29823.6|29816.6|89
1617704100000|2021-04-06 10:15:00|29843.6|29836.6|29833.6|29826.6|29843.6|29836.6|29826.1|29819.1|68
1617704400000|2021-04-06 10:20:00|29831.1|29824.1|29823.6|29816.6|29833.6|29826.6|29818.6|29811.6|43
1617704700000|2021-04-06 10:25:00|29821.1|29814.1|29813.6|29806.6|29823.6|29816.6|29813.6|29806.6|43
1617705000000|2021-04-06 10:30:00|29808.6|29801.6|29818.6|29811.6|29831.1|29824.1|29808.6|29801.6|41
1617705300000|2021-04-06 10:35:00|29823.6|29816.6|29821.1|29814.1|29826.1|29819.1|29813.6|29806.6|67
1617705600000|2021-04-06 10:40:00|29818.6|29811.6|29816.1|29809.1|29823.6|29816.6|29813.6|29806.6|42
1617705900000|2021-04-06 10:45:00|29818.6|29811.6|29823.6|29816.6|29823.6|29816.6|29813.6|29806.6|46
1617706200000|2021-04-06 10:50:00|29821.1|29814.1|29818.6|29811.6|29823.6|29816.6|29813.6|29806.6|61
1617706500000|2021-04-06 10:55:00|29816.1|29809.1|29813.6|29806.6|29818.6|29811.6|29806.1|29799.1|28
1617706800000|2021-04-06 11:00:00|29816.1|29809.1|29813.6|29806.6|29821.1|29814.1|29808.6|29801.6|53
1617707100000|2021-04-06 11:05:00|29808.6|29801.6|29803.6|29796.6|29816.1|29809.1|29803.6|29796.6|28
1617707400000|2021-04-06 11:10:00|29806.1|29799.1|29793.6|29786.6|29808.6|29801.6|29793.6|29786.6|67
1617707700000|2021-04-06 11:15:00|29788.6|29781.6|29798.6|29791.6|29803.6|29796.6|29788.6|29781.6|141
1617708000000|2021-04-06 11:20:00|29801.1|29794.1|29803.6|29796.6|29813.6|29806.6|29793.6|29786.6|61
1617708300000|2021-04-06 11:25:00|29798.6|29791.6|29803.6|29796.6|29808.6|29801.6|29798.6|29791.6|38
1617708600000|2021-04-06 11:30:00|29801.1|29794.1|29813.6|29806.6|29813.6|29806.6|29798.6|29791.6|32
1617708900000|2021-04-06 11:35:00|29808.6|29801.6|29823.6|29816.6|29823.6|29816.6|29803.6|29796.6|39
1617709200000|2021-04-06 11:40:00|29821.1|29814.1|29828.6|29821.6|29833.6|29826.6|29813.6|29806.6|38
1617709500000|2021-04-06 11:45:00|29826.1|29819.1|29828.6|29821.6|29828.6|29821.6|29823.6|29816.6|38
1617709800000|2021-04-06 11:50:00|29833.6|29826.6|29828.6|29821.6|29833.6|29826.6|29828.6|29821.6|191
1617710100000|2021-04-06 11:55:00|29833.6|29826.6|29831.1|29824.1|29833.6|29826.6|29828.6|29821.6|77
1617710400000|2021-04-06 12:00:00|29828.6|29821.6|29813.6|29806.6|29828.6|29821.6|29808.6|29801.6|142
1617710700000|2021-04-06 12:05:00|29818.6|29811.6|29818.6|29811.6|29823.6|29816.6|29813.6|29806.6|54
1617711000000|2021-04-06 12:10:00|29816.1|29809.1|29818.6|29811.6|29818.6|29811.6|29808.6|29801.6|21
1617711300000|2021-04-06 12:15:00|29813.6|29806.6|29808.6|29801.6|29813.6|29806.6|29803.6|29796.6|38
1617711600000|2021-04-06 12:20:00|29806.1|29799.1|29783.6|29776.6|29808.6|29801.6|29783.6|29776.6|83
1617711900000|2021-04-06 12:25:00|29778.6|29771.6|29768.6|29761.6|29783.6|29776.6|29763.6|29756.6|136
1617712200000|2021-04-06 12:30:00|29766.1|29759.1|29788.6|29781.6|29788.6|29781.6|29763.6|29756.6|54
1617712500000|2021-04-06 12:35:00|29786.1|29779.1|29763.6|29756.6|29786.1|29779.1|29763.6|29756.6|66
1617712800000|2021-04-06 12:40:00|29758.6|29751.6|29728.6|29721.6|29763.6|29756.6|29723.6|29716.6|298
1617713100000|2021-04-06 12:45:00|29726.1|29719.1|29723.6|29716.6|29753.6|29746.6|29718.6|29711.6|241
1617713400000|2021-04-06 12:50:00|29721.1|29714.1|29703.6|29696.6|29723.6|29716.6|29698.6|29691.6|125
1617713700000|2021-04-06 12:55:00|29701.1|29694.1|29683.6|29676.6|29703.6|29696.6|29673.6|29666.6|345
1617714000000|2021-04-06 13:00:00|29688.6|29681.6|29696.1|29689.1|29703.6|29696.6|29678.6|29671.6|231
1617714300000|2021-04-06 13:05:00|29693.6|29686.6|29703.6|29696.6|29716.1|29709.1|29693.6|29686.6|46
1617714600000|2021-04-06 13:10:00|29701.1|29694.1|29718.6|29711.6|29718.6|29711.6|29698.6|29691.6|35
1617714900000|2021-04-06 13:15:00|29716.1|29709.1|29703.6|29696.6|29718.6|29711.6|29688.6|29681.6|109
1617715200000|2021-04-06 13:20:00|29706.1|29699.1|29693.6|29686.6|29713.6|29706.6|29693.6|29686.6|56
1617715500000|2021-04-06 13:25:00|29691.1|29684.1|29688.6|29681.6|29693.6|29686.6|29683.6|29676.6|59
1617715800000|2021-04-06 13:30:00|29693.6|29686.6|29668.6|29661.6|29698.6|29691.6|29658.6|29651.6|412
1617716100000|2021-04-06 13:35:00|29671.1|29664.1|29658.6|29651.6|29673.6|29666.6|29648.6|29641.6|309
1617716400000|2021-04-06 13:40:00|29661.1|29654.1|29668.6|29661.6|29668.6|29661.6|29648.6|29641.6|232
1617716700000|2021-04-06 13:45:00|29673.6|29666.6|29703.6|29696.6|29703.6|29696.6|29671.1|29664.1|240
1617717000000|2021-04-06 13:50:00|29701.1|29694.1|29728.6|29721.6|29733.6|29726.6|29693.6|29686.6|366
1617717300000|2021-04-06 13:55:00|29723.6|29716.6|29723.6|29716.6|29728.6|29721.6|29718.6|29711.6|175
1617717600000|2021-04-06 14:00:00|29726.1|29719.1|29728.6|29721.6|29733.6|29726.6|29716.1|29709.1|155
1617717900000|2021-04-06 14:05:00|29733.6|29726.6|29723.6|29716.6|29733.6|29726.6|29711.1|29704.1|196
1617718200000|2021-04-06 14:10:00|29721.1|29714.1|29733.6|29726.6|29738.6|29731.6|29708.6|29701.6|154
1617718500000|2021-04-06 14:15:00|29738.6|29731.6|29743.6|29736.6|29743.6|29736.6|29723.6|29716.6|91
1617718800000|2021-04-06 14:20:00|29748.6|29741.6|29728.6|29721.6|29748.6|29741.6|29726.1|29719.1|90
1617719100000|2021-04-06 14:25:00|29731.1|29724.1|29728.6|29721.6|29748.6|29741.6|29728.6|29721.6|110
1617719400000|2021-04-06 14:30:00|29733.6|29726.6|29728.6|29721.6|29738.6|29731.6|29718.6|29711.6|95
1617719700000|2021-04-06 14:35:00|29723.6|29716.6|29738.6|29731.6|29743.6|29736.6|29713.6|29706.6|95
1617720000000|2021-04-06 14:40:00|29741.1|29734.1|29723.6|29716.6|29746.1|29739.1|29718.6|29711.6|67
1617720300000|2021-04-06 14:45:00|29726.1|29719.1|29723.6|29716.6|29738.6|29731.6|29723.6|29716.6|167
1617720600000|2021-04-06 14:50:00|29726.1|29719.1|29748.6|29741.6|29748.6|29741.6|29723.6|29716.6|215
1617720900000|2021-04-06 14:55:00|29746.1|29739.1|29751.1|29744.1|29758.6|29751.6|29743.6|29736.6|199
1617721200000|2021-04-06 15:00:00|29748.6|29741.6|29738.6|29731.6|29753.6|29746.6|29728.6|29721.6|143
1617721500000|2021-04-06 15:05:00|29741.1|29734.1|29733.6|29726.6|29741.1|29734.1|29723.6|29716.6|85
1617721800000|2021-04-06 15:10:00|29731.1|29724.1|29733.6|29726.6|29741.1|29734.1|29728.6|29721.6|226
1617722100000|2021-04-06 15:15:00|29731.1|29724.1|29733.6|29726.6|29743.6|29736.6|29728.6|29721.6|107
1617722400000|2021-04-06 15:20:00|29728.6|29721.6|29728.6|29721.6|29733.6|29726.6|29721.1|29714.1|171
1617722700000|2021-04-06 15:25:00|29723.6|29716.6|29728.6|29721.6|29728.6|29721.6|29718.6|29711.6|252
1617723000000|2021-04-06 15:30:00|29723.6|29716.6|29721.1|29714.1|29728.6|29721.6|29713.6|29706.6|186
1617723300000|2021-04-06 15:35:00|29718.6|29711.6|29743.6|29736.6|29748.6|29741.6|29718.6|29711.6|130
1617723600000|2021-04-06 15:40:00|29741.1|29734.1|29753.6|29746.6|29763.6|29756.6|29738.6|29731.6|213
1617723900000|2021-04-06 15:45:00|29756.1|29749.1|29778.6|29771.6|29778.6|29771.6|29756.1|29749.1|146
1617724200000|2021-04-06 15:50:00|29773.6|29766.6|29773.6|29766.6|29783.6|29776.6|29773.6|29766.6|189
1617724500000|2021-04-06 15:55:00|29768.6|29761.6|29776.1|29769.1|29778.6|29771.6|29763.6|29756.6|55
1617724800000|2021-04-06 16:00:00|29778.6|29771.6|29778.6|29771.6|29783.6|29776.6|29773.6|29766.6|85
1617725100000|2021-04-06 16:05:00|29781.1|29774.1|29768.6|29761.6|29783.6|29776.6|29768.6|29761.6|55
1617725400000|2021-04-06 16:10:00|29773.6|29766.6|29763.6|29756.6|29776.1|29769.1|29763.6|29756.6|96
1617725700000|2021-04-06 16:15:00|29768.6|29761.6|29763.6|29756.6|29778.6|29771.6|29763.6|29756.6|124
1617726000000|2021-04-06 16:20:00|29766.1|29759.1|29768.6|29761.6|29778.6|29771.6|29766.1|29759.1|52
1617726300000|2021-04-06 16:25:00|29773.6|29766.6|29761.1|29754.1|29773.6|29766.6|29758.6|29751.6|107
1617726600000|2021-04-06 16:30:00|29763.6|29756.6|29763.6|29756.6|29763.6|29756.6|29758.6|29751.6|46
1617726900000|2021-04-06 16:35:00|29766.1|29759.1|29748.6|29741.6|29766.1|29759.1|29743.6|29736.6|84
1617727200000|2021-04-06 16:40:00|29746.1|29739.1|29748.6|29741.6|29751.1|29744.1|29738.6|29731.6|51
1617727500000|2021-04-06 16:45:00|29743.6|29736.6|29738.6|29731.6|29748.6|29741.6|29728.6|29721.6|103
1617727800000|2021-04-06 16:50:00|29743.6|29736.6|29743.6|29736.6|29748.6|29741.6|29736.1|29729.1|73
1617728100000|2021-04-06 16:55:00|29746.1|29739.1|29743.6|29736.6|29746.1|29739.1|29733.6|29726.6|31
1617728400000|2021-04-06 17:00:00|29741.1|29734.1|29753.6|29746.6|29753.6|29746.6|29733.6|29726.6|172
1617728700000|2021-04-06 17:05:00|29751.1|29744.1|29721.1|29714.1|29753.6|29746.6|29721.1|29714.1|102
1617729000000|2021-04-06 17:10:00|29723.6|29716.6|29723.6|29716.6|29728.6|29721.6|29708.6|29701.6|199
1617729300000|2021-04-06 17:15:00|29721.1|29714.1|29716.1|29709.1|29728.6|29721.6|29713.6|29706.6|79
1617729600000|2021-04-06 17:20:00|29718.6|29711.6|29708.6|29701.6|29718.6|29711.6|29703.6|29696.6|64
1617729900000|2021-04-06 17:25:00|29706.1|29699.1|29698.6|29691.6|29708.6|29701.6|29693.6|29686.6|148
1617730200000|2021-04-06 17:30:00|29696.1|29689.1|29698.6|29691.6|29708.6|29701.6|29688.6|29681.6|80
1617730500000|2021-04-06 17:35:00|29703.6|29696.6|29713.6|29706.6|29713.6|29706.6|29698.6|29691.6|139
1617730800000|2021-04-06 17:40:00|29716.1|29709.1|29713.6|29706.6|29723.6|29716.6|29711.1|29704.1|182
1617731100000|2021-04-06 17:45:00|29711.1|29704.1|29708.6|29701.6|29718.6|29711.6|29708.6|29701.6|41
1617731400000|2021-04-06 17:50:00|29711.1|29704.1|29713.6|29706.6|29716.1|29709.1|29706.1|29699.1|28
1617731700000|2021-04-06 17:55:00|29716.1|29709.1|29708.6|29701.6|29718.6|29711.6|29708.6|29701.6|32
1617732000000|2021-04-06 18:00:00|29711.1|29704.1|29733.6|29726.6|29733.6|29726.6|29711.1|29704.1|33
1617732300000|2021-04-06 18:05:00|29731.1|29724.1|29718.6|29711.6|29731.1|29724.1|29718.6|29711.6|54
1617732600000|2021-04-06 18:10:00|29716.1|29709.1|29713.6|29706.6|29723.6|29716.6|29713.6|29706.6|78
1617732900000|2021-04-06 18:15:00|29708.6|29701.6|29703.6|29696.6|29708.6|29701.6|29698.6|29691.6|63
1617733200000|2021-04-06 18:20:00|29698.6|29691.6|29703.6|29696.6|29703.6|29696.6|29696.1|29689.1|44
1617733500000|2021-04-06 18:25:00|29701.1|29694.1|29693.6|29686.6|29703.6|29696.6|29691.1|29684.1|48
1617733800000|2021-04-06 18:30:00|29691.1|29684.1|29683.6|29676.6|29693.6|29686.6|29683.6|29676.6|42
1617734100000|2021-04-06 18:35:00|29681.1|29674.1|29673.6|29666.6|29683.6|29676.6|29668.6|29661.6|172
1617734400000|2021-04-06 18:40:00|29678.6|29671.6|29678.6|29671.6|29688.6|29681.6|29673.6|29666.6|83
1617734700000|2021-04-06 18:45:00|29673.6|29666.6|29691.1|29684.1|29693.6|29686.6|29673.6|29666.6|43
1617735000000|2021-04-06 18:50:00|29688.6|29681.6|29678.6|29671.6|29688.6|29681.6|29673.6|29666.6|94
1617735300000|2021-04-06 18:55:00|29683.6|29676.6|29666.1|29659.1|29688.6|29681.6|29663.6|29656.6|190
1617735600000|2021-04-06 19:00:00|29668.6|29661.6|29638.6|29631.6|29668.6|29661.6|29633.6|29626.6|182
1617735900000|2021-04-06 19:05:00|29643.6|29636.6|29623.6|29616.6|29646.1|29639.1|29623.6|29616.6|212
1617736200000|2021-04-06 19:10:00|29626.1|29619.1|29628.6|29621.6|29633.6|29626.6|29618.6|29611.6|175
1617736500000|2021-04-06 19:15:00|29631.1|29624.1|29643.6|29636.6|29643.6|29636.6|29618.6|29611.6|93
1617736800000|2021-04-06 19:20:00|29641.1|29634.1|29648.6|29641.6|29653.6|29646.6|29638.6|29631.6|65
1617737100000|2021-04-06 19:25:00|29651.1|29644.1|29658.6|29651.6|29666.1|29659.1|29643.6|29636.6|95
1617737400000|2021-04-06 19:30:00|29661.1|29654.1|29658.6|29651.6|29668.6|29661.6|29646.1|29639.1|31
1617737700000|2021-04-06 19:35:00|29653.6|29646.6|29653.6|29646.6|29668.6|29661.6|29653.6|29646.6|46
1617738000000|2021-04-06 19:40:00|29656.1|29649.1|29653.6|29646.6|29668.6|29661.6|29653.6|29646.6|30
1617738300000|2021-04-06 19:45:00|29656.1|29649.1|29658.6|29651.6|29663.6|29656.6|29651.1|29644.1|36
1617738600000|2021-04-06 19:50:00|29653.6|29646.6|29653.6|29646.6|29668.6|29661.6|29648.6|29641.6|256
1617738900000|2021-04-06 19:55:00|29658.6|29651.6|29688.6|29681.6|29691.1|29684.1|29653.6|29646.6|382
1617739200000|2021-04-06 20:00:00|29683.6|29676.6|29668.6|29661.6|29688.6|29681.6|29668.6|29661.6|76
1617739500000|2021-04-06 20:05:00|29666.1|29659.1|29658.6|29651.6|29668.6|29661.6|29658.6|29651.6|24
1617739800000|2021-04-06 20:10:00|29656.1|29649.1|29677.6|29662.6|29680.1|29671.6|29653.6|29646.6|151
1617740100000|2021-04-06 20:15:00|29675.1|29660.1|29672.6|29657.6|29680.1|29665.1|29667.6|29652.6|14
1617740400000|2021-04-06 20:20:00|29670.1|29655.1|29655.1|29640.1|29670.1|29655.1|29652.6|29637.6|33
1617740700000|2021-04-06 20:25:00|29657.6|29642.6|29645.1|29630.1|29660.1|29645.1|29642.6|29627.6|76
1617741000000|2021-04-06 20:30:00|29642.6|29627.6|29652.6|29637.6|29652.6|29637.6|29642.6|29627.6|11
1617741300000|2021-04-06 20:35:00|29645.1|29630.1|29647.6|29632.6|29647.6|29632.6|29645.1|29630.1|7
1617741600000|2021-04-06 20:40:00|||||||||10
1617741900000|2021-04-06 20:45:00|29645.1|29630.1|29645.1|29630.1|29652.6|29637.6|29637.6|29622.6|42
1617742200000|2021-04-06 20:50:00|29647.6|29632.6|29645.1|29630.1|29650.1|29635.1|29645.1|29630.1|18
1617742500000|2021-04-06 20:55:00|29642.6|29627.6|29647.5|29617.5|29648.9|29627.6|29635.1|29617.5|14
1617742800000|2021-04-06 21:00:00|29646.9|29616.9|29645.5|29615.5|29647.6|29617.6|29644.8|29614.8|0
1617743100000|2021-04-06 21:05:00|29644.8|29614.8|29645|29615|29645.7|29615.7|29644.8|29614.8|0
1617743400000|2021-04-06 21:10:00|29645.2|29615.2|29645.6|29615.6|29645.6|29615.6|29645.2|29615.2|0
1617743700000|2021-04-06 21:15:00|29645.7|29615.7|29647.5|29617.5|29647.6|29617.6|29645.7|29615.7|0
1617744000000|2021-04-06 21:20:00|29647.8|29617.8|29649.7|29619.7|29649.8|29619.8|29647.1|29617.1|0
1617744300000|2021-04-06 21:25:00|29649.5|29619.5|29649.5|29619.5|29650.8|29620.8|29648|29618|0
1617744600000|2021-04-06 21:30:00|29649.7|29619.7|29654.7|29624.7|29654.7|29624.7|29649.7|29619.7|0
1617744900000|2021-04-06 21:35:00|29653.9|29623.9|29656.3|29626.3|29656.5|29626.5|29653.9|29623.9|0
1617745200000|2021-04-06 21:40:00|29656.1|29626.1|29657.7|29627.7|29658.4|29628.4|29656.1|29626.1|0
1617745500000|2021-04-06 21:45:00|29658.3|29628.3|29658.3|29628.3|29658.3|29628.3|29658.3|29628.3|0
1617745800000|2021-04-06 21:50:00|29658.4|29628.4|29658.1|29628.1|29659.4|29629.4|29658.1|29628.1|0
1617746100000|2021-04-06 21:55:00|29657.5|29627.5|29657.9|29627.9|29658.6|29628.6|29656.4|29626.4|0
1617746400000|2021-04-06 22:00:00|29657|29627|29652.6|29637.6|29660.1|29645.1|29652.6|29623.8|11
1617746700000|2021-04-06 22:05:00|29650.1|29635.1|29645.1|29630.1|29652.6|29637.6|29645.1|29630.1|5
1617747000000|2021-04-06 22:10:00|29642.6|29627.6|29640.1|29625.1|29642.6|29627.6|29637.6|29622.6|1
1617747300000|2021-04-06 22:15:00|29637.6|29622.6|29637.6|29622.6|29637.6|29622.6|29637.6|29622.6|1
1617747900000|2021-04-06 22:25:00|29642.6|29627.6|29645.1|29630.1|29645.1|29630.1|29642.6|29627.6|2
1617748200000|2021-04-06 22:30:00|29637.6|29622.6|29635.1|29620.1|29640.1|29625.1|29627.6|29612.6|15
1617748500000|2021-04-06 22:35:00|29637.6|29622.6|29637.6|29622.6|29645.1|29630.1|29635.1|29620.1|25
1617748800000|2021-04-06 22:40:00|29632.6|29617.6|29632.6|29617.6|29640.1|29625.1|29632.6|29617.6|46
1617749100000|2021-04-06 22:45:00|29630.1|29615.1|29635.1|29620.1|29640.1|29625.1|29630.1|29615.1|11
1617749400000|2021-04-06 22:50:00|29637.6|29622.6|29640.1|29625.1|29642.6|29627.6|29637.6|29622.6|3
1617749700000|2021-04-06 22:55:00|29642.6|29627.6|29640.1|29625.1|29642.6|29627.6|29637.6|29622.6|7
1617750000000|2021-04-06 23:00:00|29637.6|29622.6|29660.1|29645.1|29662.6|29647.6|29635.1|29620.1|63
1617750300000|2021-04-06 23:05:00|29662.6|29647.6|29662.6|29647.6|29665.1|29650.1|29660.1|29645.1|42
1617750600000|2021-04-06 23:10:00|29665.1|29650.1|29665.1|29650.1|29667.6|29652.6|29662.6|29647.6|7
1617750900000|2021-04-06 23:15:00|29667.6|29652.6|29670.1|29655.1|29670.1|29655.1|29667.6|29652.6|3
1617751200000|2021-04-06 23:20:00|29672.6|29657.6|29670.1|29655.1|29672.6|29657.6|29667.6|29652.6|4
1617751500000|2021-04-06 23:25:00|29672.6|29657.6|29670.1|29655.1|29677.6|29662.6|29667.6|29652.6|9
1617751800000|2021-04-06 23:30:00|29672.6|29657.6|29683.6|29676.6|29698.6|29691.6|29672.6|29657.6|13470
1617752100000|2021-04-06 23:35:00|29678.6|29671.6|29698.6|29691.6|29698.6|29691.6|29673.6|29666.6|127
1617752400000|2021-04-06 23:40:00|29703.6|29696.6|29718.6|29711.6|29718.6|29711.6|29698.6|29691.6|227
1617752700000|2021-04-06 23:45:00|29721.1|29714.1|29723.6|29716.6|29738.6|29731.6|29698.6|29691.6|548
1617753000000|2021-04-06 23:50:00|29721.1|29714.1|29733.6|29726.6|29753.6|29746.6|29718.6|29711.6|101
1617753300000|2021-04-06 23:55:00|29731.1|29724.1|29758.6|29751.6|29768.6|29761.6|29728.6|29721.6|194
1617753600000|2021-04-07 00:00:00|29761.1|29754.1|29778.6|29771.6|29798.6|29791.6|29708.6|29701.6|997
1617753900000|2021-04-07 00:05:00|29776.1|29769.1|29783.6|29776.6|29793.6|29786.6|29758.6|29751.6|478
1617754200000|2021-04-07 00:10:00|29778.6|29771.6|29813.6|29806.6|29813.6|29806.6|29778.6|29771.6|587
1617754500000|2021-04-07 00:15:00|29816.1|29809.1|29783.6|29776.6|29823.6|29816.6|29778.6|29771.6|784
1617754800000|2021-04-07 00:20:00|29778.6|29771.6|29758.6|29751.6|29803.6|29796.6|29758.6|29751.6|624
1617755100000|2021-04-07 00:25:00|29756.1|29749.1|29791.1|29784.1|29798.6|29791.6|29748.6|29741.6|492
1617755400000|2021-04-07 00:30:00|29793.6|29786.6|29811.1|29804.1|29843.6|29836.6|29778.6|29771.6|594
1617755700000|2021-04-07 00:35:00|29813.6|29806.6|29843.6|29836.6|29873.6|29866.6|29808.6|29801.6|699
1617756000000|2021-04-07 00:40:00|29841.1|29834.1|29843.6|29836.6|29863.6|29856.6|29828.6|29821.6|575
1617756300000|2021-04-07 00:45:00|29838.6|29831.6|29833.6|29826.6|29848.6|29841.6|29826.1|29819.1|602
1617756600000|2021-04-07 00:50:00|29828.6|29821.6|29811.1|29804.1|29838.6|29831.6|29808.6|29801.6|264
1617756900000|2021-04-07 00:55:00|29813.6|29806.6|29813.6|29806.6|29818.6|29811.6|29803.6|29796.6|185
1617757200000|2021-04-07 01:00:00|29808.6|29801.6|29798.6|29791.6|29813.6|29806.6|29783.6|29776.6|279
1617757500000|2021-04-07 01:05:00|29796.1|29789.1|29768.6|29761.6|29798.6|29791.6|29763.6|29756.6|239
1617757800000|2021-04-07 01:10:00|29766.1|29759.1|29813.6|29806.6|29813.6|29806.6|29766.1|29759.1|435
1617758100000|2021-04-07 01:15:00|29811.1|29804.1|29808.6|29801.6|29818.6|29811.6|29803.6|29796.6|213
1617758400000|2021-04-07 01:20:00|29806.1|29799.1|29798.6|29791.6|29813.6|29806.6|29798.6|29791.6|321
1617758700000|2021-04-07 01:25:00|29796.1|29789.1|29783.6|29776.6|29798.6|29791.6|29758.6|29751.6|275
1617759000000|2021-04-07 01:30:00|29786.1|29779.1|29743.6|29736.6|29788.6|29781.6|29743.6|29736.6|241
1617759300000|2021-04-07 01:35:00|29741.1|29734.1|29726.1|29719.1|29746.1|29739.1|29713.6|29706.6|592
1617759600000|2021-04-07 01:40:00|29728.6|29721.6|29636.1|29629.1|29728.6|29721.6|29633.6|29626.6|1156
1617759900000|2021-04-07 01:45:00|29638.6|29631.6|29558.6|29551.6|29638.6|29631.6|29523.6|29516.6|1653
1617760200000|2021-04-07 01:50:00|29556.1|29549.1|29586.1|29579.1|29588.6|29581.6|29526.1|29519.1|1053
1617760500000|2021-04-07 01:55:00|29583.6|29576.6|29598.6|29591.6|29603.6|29596.6|29568.6|29561.6|683
1617760800000|2021-04-07 02:00:00|29596.1|29589.1|29668.6|29661.6|29673.6|29666.6|29591.1|29584.1|739
1617761100000|2021-04-07 02:05:00|29666.1|29659.1|29658.6|29651.6|29668.6|29661.6|29631.1|29624.1|549
1617761400000|2021-04-07 02:10:00|29663.6|29656.6|29718.6|29711.6|29728.6|29721.6|29663.6|29656.6|892
1617761700000|2021-04-07 02:15:00|29716.1|29709.1|29716.1|29709.1|29738.6|29731.6|29691.1|29684.1|353
1617762000000|2021-04-07 02:20:00|29713.6|29706.6|29688.6|29681.6|29738.6|29731.6|29683.6|29676.6|497
1617762300000|2021-04-07 02:25:00|29686.1|29679.1|29693.6|29686.6|29703.6|29696.6|29681.1|29674.1|366
1617762600000|2021-04-07 02:30:00|29691.1|29684.1|29708.6|29701.6|29711.1|29704.1|29688.6|29681.6|186
1617762900000|2021-04-07 02:35:00|29706.1|29699.1|29708.6|29701.6|29713.6|29706.6|29698.6|29691.6|89
1617763200000|2021-04-07 02:40:00|29711.1|29704.1|29708.6|29701.6|29713.6|29706.6|29701.1|29694.1|60
1617763500000|2021-04-07 02:45:00|29706.1|29699.1|29731.1|29724.1|29733.6|29726.6|29693.6|29686.6|243
1617763800000|2021-04-07 02:50:00|29733.6|29726.6|29723.6|29716.6|29733.6|29726.6|29718.6|29711.6|148
1617764100000|2021-04-07 02:55:00|29721.1|29714.1|29703.6|29696.6|29721.1|29714.1|29693.6|29686.6|123
1617764400000|2021-04-07 03:00:00|29706.1|29699.1|29693.6|29686.6|29708.6|29701.6|29688.6|29681.6|85
1617764700000|2021-04-07 03:05:00|29696.1|29689.1|29703.6|29696.6|29703.6|29696.6|29686.1|29679.1|94
1617765000000|2021-04-07 03:10:00|29706.1|29699.1|29728.6|29721.6|29736.1|29729.1|29703.6|29696.6|75
1617765300000|2021-04-07 03:15:00|29723.6|29716.6|29723.6|29716.6|29728.6|29721.6|29713.6|29706.6|79
1617765600000|2021-04-07 03:20:00|29728.6|29721.6|29728.6|29721.6|29733.6|29726.6|29723.6|29716.6|120
1617765900000|2021-04-07 03:25:00|29723.6|29716.6|29731.1|29724.1|29738.6|29731.6|29723.6|29716.6|146
1617766200000|2021-04-07 03:30:00|29733.6|29726.6|29806.1|29799.1|29808.6|29801.6|29728.6|29721.6|797
1617766500000|2021-04-07 03:35:00|29803.6|29796.6|29788.6|29781.6|29808.6|29801.6|29783.6|29776.6|299
1617766800000|2021-04-07 03:40:00|29786.1|29779.1|29788.6|29781.6|29798.6|29791.6|29778.6|29771.6|178
1617767100000|2021-04-07 03:45:00|29791.1|29784.1|29783.6|29776.6|29796.1|29789.1|29778.6|29771.6|159
1617767400000|2021-04-07 03:50:00|29788.6|29781.6|29803.6|29796.6|29803.6|29796.6|29783.6|29776.6|193
1617767700000|2021-04-07 03:55:00|29806.1|29799.1|29803.6|29796.6|29813.6|29806.6|29798.6|29791.6|179
1617768000000|2021-04-07 04:00:00|29801.1|29794.1|29803.6|29796.6|29813.6|29806.6|29788.6|29781.6|173
1617768300000|2021-04-07 04:05:00|29801.1|29794.1|29798.6|29791.6|29803.6|29796.6|29781.1|29774.1|164
1617768600000|2021-04-07 04:10:00|29796.1|29789.1|29783.6|29776.6|29796.1|29789.1|29783.6|29776.6|102
1617768900000|2021-04-07 04:15:00|29778.6|29771.6|29753.6|29746.6|29778.6|29771.6|29736.1|29729.1|439
1617769200000|2021-04-07 04:20:00|29748.6|29741.6|29748.6|29741.6|29748.6|29741.6|29723.6|29716.6|256
1617769500000|2021-04-07 04:25:00|29753.6|29746.6|29743.6|29736.6|29761.1|29754.1|29733.6|29726.6|291
1617769800000|2021-04-07 04:30:00|29741.1|29734.1|29733.6|29726.6|29743.6|29736.6|29716.1|29709.1|134
1617770100000|2021-04-07 04:35:00|29738.6|29731.6|29728.6|29721.6|29743.6|29736.6|29716.1|29709.1|60
1617770400000|2021-04-07 04:40:00|29726.1|29719.1|29743.6|29736.6|29743.6|29736.6|29718.6|29711.6|47
1617770700000|2021-04-07 04:45:00|29738.6|29731.6|29738.6|29731.6|29743.6|29736.6|29728.6|29721.6|109
1617771000000|2021-04-07 04:50:00|29741.1|29734.1|29738.6|29731.6|29748.6|29741.6|29733.6|29726.6|67
1617771300000|2021-04-07 04:55:00|29741.1|29734.1|29748.6|29741.6|29753.6|29746.6|29728.6|29721.6|60
1617771600000|2021-04-07 05:00:00|29751.1|29744.1|29738.6|29731.6|29763.6|29756.6|29738.6|29731.6|253
1617771900000|2021-04-07 05:05:00|29743.6|29736.6|29741.1|29734.1|29758.6|29751.6|29738.6|29731.6|197
1617772200000|2021-04-07 05:10:00|29738.6|29731.6|29743.6|29736.6|29743.6|29736.6|29723.6|29716.6|328
1617772500000|2021-04-07 05:15:00|29746.1|29739.1|29708.6|29701.6|29748.6|29741.6|29703.6|29696.6|432
1617772800000|2021-04-07 05:20:00|29711.1|29704.1|29741.1|29734.1|29743.6|29736.6|29711.1|29704.1|268
1617773100000|2021-04-07 05:25:00|29743.6|29736.6|29748.6|29741.6|29748.6|29741.6|29733.6|29726.6|156
1617773400000|2021-04-07 05:30:00|29753.6|29746.6|29763.6|29756.6|29768.6|29761.6|29748.6|29741.6|196
1617773700000|2021-04-07 05:35:00|29761.1|29754.1|29743.6|29736.6|29763.6|29756.6|29738.6|29731.6|299
1617774000000|2021-04-07 05:40:00|29741.1|29734.1|29733.6|29726.6|29743.6|29736.6|29728.6|29721.6|335
1617774300000|2021-04-07 05:45:00|29731.1|29724.1|29733.6|29726.6|29738.6|29731.6|29718.6|29711.6|252
1617774600000|2021-04-07 05:50:00|29738.6|29731.6|29738.6|29731.6|29753.6|29746.6|29728.6|29721.6|320
1617774900000|2021-04-07 05:55:00|29741.1|29734.1|29743.6|29736.6|29748.6|29741.6|29718.6|29711.6|948
1617775200000|2021-04-07 06:00:00|29738.6|29731.6|29743.6|29736.6|29748.6|29741.6|29733.6|29726.6|991
1617775500000|2021-04-07 06:05:00|29741.1|29734.1|29723.6|29716.6|29741.1|29734.1|29713.6|29706.6|845
1617775800000|2021-04-07 06:10:00|29716.1|29709.1|29713.6|29706.6|29718.6|29711.6|29703.6|29696.6|288
1617776100000|2021-04-07 06:15:00|29716.1|29709.1|29703.6|29696.6|29718.6|29711.6|29703.6|29696.6|194
1617776400000|2021-04-07 06:20:00|29708.6|29701.6|29703.6|29696.6|29718.6|29711.6|29703.6|29696.6|231
1617776700000|2021-04-07 06:25:00|29708.6|29701.6|29708.6|29701.6|29723.6|29716.6|29703.6|29696.6|39
1617777000000|2021-04-07 06:30:00|29711.1|29704.1|29708.6|29701.6|29711.1|29704.1|29703.6|29696.6|10
1617777300000|2021-04-07 06:35:00|29711.1|29704.1|29708.6|29701.6|29718.6|29711.6|29708.6|29701.6|30
1617777600000|2021-04-07 06:40:00|29711.1|29704.1|29711.1|29704.1|29713.6|29706.6|29708.6|29701.6|7
1617777900000|2021-04-07 06:45:00|29708.6|29701.6|29698.6|29691.6|29708.6|29701.6|29698.6|29691.6|17
1617778200000|2021-04-07 06:50:00|29701.1|29694.1|29701.1|29694.1|29703.6|29696.6|29698.6|29691.6|21
1617778500000|2021-04-07 06:55:00|29698.6|29691.6|29701.1|29694.1|29708.6|29701.6|29696.1|29689.1|24
1617778800000|2021-04-07 07:00:00|29703.6|29696.6|29688.6|29681.6|29713.6|29706.6|29688.6|29681.6|96
1617779100000|2021-04-07 07:05:00|29693.6|29686.6|29701.1|29694.1|29711.1|29704.1|29691.1|29684.1|34
1617779400000|2021-04-07 07:10:00|29698.6|29691.6|29713.6|29706.6|29713.6|29706.6|29698.6|29691.6|17
1617779700000|2021-04-07 07:15:00|29711.1|29704.1|29728.6|29721.6|29728.6|29721.6|29708.6|29701.6|93
1617780000000|2021-04-07 07:20:00|29731.1|29724.1|29708.6|29701.6|29731.1|29724.1|29701.1|29694.1|58
1617780300000|2021-04-07 07:25:00|29711.1|29704.1|29713.6|29706.6|29721.1|29714.1|29708.6|29701.6|38
1617780600000|2021-04-07 07:30:00|29716.1|29709.1|29693.6|29686.6|29723.6|29716.6|29673.6|29666.6|237
1617780900000|2021-04-07 07:35:00|29698.6|29691.6|29703.6|29696.6|29708.6|29701.6|29688.6|29681.6|77
1617781200000|2021-04-07 07:40:00|29701.1|29694.1|29688.6|29681.6|29703.6|29696.6|29678.6|29671.6|120
1617781500000|2021-04-07 07:45:00|29683.6|29676.6|29688.6|29681.6|29701.1|29694.1|29678.6|29671.6|60
1617781800000|2021-04-07 07:50:00|29683.6|29676.6|29693.6|29686.6|29698.6|29691.6|29678.6|29671.6|34
1617782100000|2021-04-07 07:55:00|29696.1|29689.1|29693.6|29686.6|29703.6|29696.6|29683.6|29676.6|84
1617782400000|2021-04-07 08:00:00|29698.6|29691.6|29701.1|29694.1|29703.6|29696.6|29688.6|29681.6|35
1617782700000|2021-04-07 08:05:00|29698.6|29691.6|29696.1|29689.1|29708.6|29701.6|29691.1|29684.1|43
1617783000000|2021-04-07 08:10:00|29693.6|29686.6|29698.6|29691.6|29698.6|29691.6|29688.6|29681.6|46
1617783300000|2021-04-07 08:15:00|29701.1|29694.1|29688.6|29681.6|29703.6|29696.6|29688.6|29681.6|46
1617783600000|2021-04-07 08:20:00|29691.1|29684.1|29688.6|29681.6|29701.1|29694.1|29688.6|29681.6|27
1617783900000|2021-04-07 08:25:00|29683.6|29676.6|29683.6|29676.6|29688.6|29681.6|29678.6|29671.6|61
1617784200000|2021-04-07 08:30:00|29686.1|29679.1|29668.6|29661.6|29688.6|29681.6|29663.6|29656.6|225
1617784500000|2021-04-07 08:35:00|29673.6|29666.6|29658.6|29651.6|29678.6|29671.6|29648.6|29641.6|386
1617784800000|2021-04-07 08:40:00|29656.1|29649.1|29661.1|29654.1|29668.6|29661.6|29648.6|29641.6|134
1617785100000|2021-04-07 08:45:00|29658.6|29651.6|29653.6|29646.6|29663.6|29656.6|29651.1|29644.1|57
1617785400000|2021-04-07 08:50:00|29651.1|29644.1|29658.6|29651.6|29661.1|29654.1|29651.1|29644.1|30
1617785700000|2021-04-07 08:55:00|29656.1|29649.1|29658.6|29651.6|29658.6|29651.6|29648.6|29641.6|21
1617786000000|2021-04-07 09:00:00|29663.6|29656.6|29673.6|29666.6|29673.6|29666.6|29658.6|29651.6|127
1617786300000|2021-04-07 09:05:00|29676.1|29669.1|29683.6|29676.6|29688.6|29681.6|29673.6|29666.6|121
1617786600000|2021-04-07 09:10:00|29681.1|29674.1|29658.6|29651.6|29688.6|29681.6|29653.6|29646.6|116
1617786900000|2021-04-07 09:15:00|29656.1|29649.1|29633.6|29626.6|29658.6|29651.6|29623.6|29616.6|218
1617787200000|2021-04-07 09:20:00|29631.1|29624.1|29638.6|29631.6|29646.1|29639.1|29628.6|29621.6|96
1617787500000|2021-04-07 09:25:00|29643.6|29636.6|29643.6|29636.6|29643.6|29636.6|29633.6|29626.6|69
1617787800000|2021-04-07 09:30:00|29646.1|29639.1|29613.6|29606.6|29646.1|29639.1|29603.6|29596.6|253
1617788100000|2021-04-07 09:35:00|29616.1|29609.1|29631.1|29624.1|29633.6|29626.6|29613.6|29606.6|110
1617788400000|2021-04-07 09:40:00|29628.6|29621.6|29643.6|29636.6|29643.6|29636.6|29623.6|29616.6|59
1617788700000|2021-04-07 09:45:00|29638.6|29631.6|29643.6|29636.6|29646.1|29639.1|29628.6|29621.6|63
1617789000000|2021-04-07 09:50:00|29641.1|29634.1|29638.6|29631.6|29641.1|29634.1|29633.6|29626.6|38
1617789300000|2021-04-07 09:55:00|29636.1|29629.1|29628.6|29621.6|29638.6|29631.6|29626.1|29619.1|30
1617789600000|2021-04-07 10:00:00|29633.6|29626.6|29631.1|29624.1|29638.6|29631.6|29628.6|29621.6|44
1617789900000|2021-04-07 10:05:00|29633.6|29626.6|29648.6|29641.6|29648.6|29641.6|29628.6|29621.6|30
1617790200000|2021-04-07 10:10:00|29643.6|29636.6|29653.6|29646.6|29653.6|29646.6|29643.6|29636.6|35
1617790500000|2021-04-07 10:15:00|29648.6|29641.6|29648.6|29641.6|29648.6|29641.6|29636.1|29629.1|50
1617790800000|2021-04-07 10:20:00|29646.1|29639.1|29638.6|29631.6|29653.6|29646.6|29633.6|29626.6|36
1617791100000|2021-04-07 10:25:00|29636.1|29629.1|29633.6|29626.6|29636.1|29629.1|29628.6|29621.6|57
1617791400000|2021-04-07 10:30:00|29628.6|29621.6|29633.6|29626.6|29633.6|29626.6|29623.6|29616.6|38
1617791700000|2021-04-07 10:35:00|29631.1|29624.1|29633.6|29626.6|29633.6|29626.6|29628.6|29621.6|19
1617792000000|2021-04-07 10:40:00|29628.6|29621.6|29628.6|29621.6|29633.6|29626.6|29626.1|29619.1|23
1617792300000|2021-04-07 10:45:00|29631.1|29624.1|29631.1|29624.1|29633.6|29626.6|29618.6|29611.6|65
1617792600000|2021-04-07 10:50:00|29628.6|29621.6|29638.6|29631.6|29638.6|29631.6|29628.6|29621.6|49
1617792900000|2021-04-07 10:55:00|29633.6|29626.6|29618.6|29611.6|29633.6|29626.6|29618.6|29611.6|40
1617793200000|2021-04-07 11:00:00|29623.6|29616.6|29628.6|29621.6|29633.6|29626.6|29618.6|29611.6|53
1617793500000|2021-04-07 11:05:00|29631.1|29624.1|29628.6|29621.6|29631.1|29624.1|29618.6|29611.6|30
1617793800000|2021-04-07 11:10:00|29626.1|29619.1|29633.6|29626.6|29636.1|29629.1|29623.6|29616.6|14
1617794100000|2021-04-07 11:15:00|29636.1|29629.1|29653.6|29646.6|29653.6|29646.6|29636.1|29629.1|38
1617794400000|2021-04-07 11:20:00|29648.6|29641.6|29643.6|29636.6|29648.6|29641.6|29643.6|29636.6|19
1617794700000|2021-04-07 11:25:00|29638.6|29631.6|29633.6|29626.6|29638.6|29631.6|29633.6|29626.6|29
1617795000000|2021-04-07 11:30:00|29631.1|29624.1|29633.6|29626.6|29643.6|29636.6|29628.6|29621.6|85
1617795300000|2021-04-07 11:35:00|29631.1|29624.1|29633.6|29626.6|29638.6|29631.6|29628.6|29621.6|27
1617795600000|2021-04-07 11:40:00|29628.6|29621.6|29628.6|29621.6|29633.6|29626.6|29628.6|29621.6|33
1617795900000|2021-04-07 11:45:00|29633.6|29626.6|29623.6|29616.6|29633.6|29626.6|29623.6|29616.6|17
1617796200000|2021-04-07 11:50:00|29621.1|29614.1|29623.6|29616.6|29623.6|29616.6|29613.6|29606.6|95
1617796500000|2021-04-07 11:55:00|29621.1|29614.1|29618.6|29611.6|29623.6|29616.6|29616.1|29609.1|22
1617796800000|2021-04-07 12:00:00|29613.6|29606.6|29613.6|29606.6|29618.6|29611.6|29613.6|29606.6|113
1617797100000|2021-04-07 12:05:00|29616.1|29609.1|29613.6|29606.6|29618.6|29611.6|29613.6|29606.6|74
1617797400000|2021-04-07 12:10:00|29608.6|29601.6|29593.6|29586.6|29613.6|29606.6|29593.6|29586.6|309
1617797700000|2021-04-07 12:15:00|29591.1|29584.1|29578.6|29571.6|29593.6|29586.6|29573.6|29566.6|168
1617798000000|2021-04-07 12:20:00|29576.1|29569.1|29571.1|29564.1|29578.6|29571.6|29568.6|29561.6|40
1617798300000|2021-04-07 12:25:00|29573.6|29566.6|29573.6|29566.6|29573.6|29566.6|29561.1|29554.1|85
1617798600000|2021-04-07 12:30:00|29576.1|29569.1|29576.1|29569.1|29583.6|29576.6|29573.6|29566.6|77
1617798900000|2021-04-07 12:35:00|29578.6|29571.6|29576.1|29569.1|29588.6|29581.6|29573.6|29566.6|108
1617799200000|2021-04-07 12:40:00|29578.6|29571.6|29588.6|29581.6|29588.6|29581.6|29576.1|29569.1|71
1617799500000|2021-04-07 12:45:00|29586.1|29579.1|29576.1|29569.1|29586.1|29579.1|29566.1|29559.1|66
1617799800000|2021-04-07 12:50:00|29578.6|29571.6|29566.1|29559.1|29578.6|29571.6|29558.6|29551.6|74
1617800100000|2021-04-07 12:55:00|29563.6|29556.6|29571.1|29564.1|29573.6|29566.6|29561.1|29554.1|76
1617800400000|2021-04-07 13:00:00|29573.6|29566.6|29588.6|29581.6|29593.6|29586.6|29573.6|29566.6|78
1617800700000|2021-04-07 13:05:00|29591.1|29584.1|29588.6|29581.6|29593.6|29586.6|29583.6|29576.6|53
1617801000000|2021-04-07 13:10:00|29591.1|29584.1|29588.6|29581.6|29593.6|29586.6|29588.6|29581.6|14
1617801300000|2021-04-07 13:15:00|29591.1|29584.1|29588.6|29581.6|29593.6|29586.6|29583.6|29576.6|18
1617801600000|2021-04-07 13:20:00|29591.1|29584.1|29588.6|29581.6|29593.6|29586.6|29588.6|29581.6|9
1617801900000|2021-04-07 13:25:00|29591.1|29584.1|29603.6|29596.6|29606.1|29599.1|29588.6|29581.6|158
1617802200000|2021-04-07 13:30:00|29606.1|29599.1|29633.6|29626.6|29643.6|29636.6|29606.1|29599.1|232
1617802500000|2021-04-07 13:35:00|29636.1|29629.1|29641.1|29634.1|29653.6|29646.6|29633.6|29626.6|148
1617802800000|2021-04-07 13:40:00|29643.6|29636.6|29633.6|29626.6|29643.6|29636.6|29623.6|29616.6|269
1617803100000|2021-04-07 13:45:00|29638.6|29631.6|29638.6|29631.6|29643.6|29636.6|29628.6|29621.6|71
1617803400000|2021-04-07 13:50:00|29633.6|29626.6|29633.6|29626.6|29638.6|29631.6|29628.6|29621.6|70
1617803700000|2021-04-07 13:55:00|29631.1|29624.1|29633.6|29626.6|29636.1|29629.1|29626.1|29619.1|104
1617804000000|2021-04-07 14:00:00|29631.1|29624.1|29628.6|29621.6|29633.6|29626.6|29613.6|29606.6|139
1617804300000|2021-04-07 14:05:00|29626.1|29619.1|29648.6|29641.6|29648.6|29641.6|29623.6|29616.6|345
1617804600000|2021-04-07 14:10:00|29643.6|29636.6|29638.6|29631.6|29643.6|29636.6|29628.6|29621.6|182
1617804900000|2021-04-07 14:15:00|29641.1|29634.1|29653.6|29646.6|29661.1|29654.1|29636.1|29629.1|337
1617805200000|2021-04-07 14:20:00|29648.6|29641.6|29673.6|29666.6|29678.6|29671.6|29648.6|29641.6|247
1617805500000|2021-04-07 14:25:00|29668.6|29661.6|29683.6|29676.6|29683.6|29676.6|29663.6|29656.6|70
1617805800000|2021-04-07 14:30:00|29678.6|29671.6|29681.1|29674.1|29688.6|29681.6|29678.6|29671.6|233
1617806100000|2021-04-07 14:35:00|29683.6|29676.6|29673.6|29666.6|29683.6|29676.6|29673.6|29666.6|227
1617806400000|2021-04-07 14:40:00|29676.1|29669.1|29678.6|29671.6|29683.6|29676.6|29671.1|29664.1|112
1617806700000|2021-04-07 14:45:00|29676.1|29669.1|29683.6|29676.6|29686.1|29679.1|29668.6|29661.6|217
1617807000000|2021-04-07 14:50:00|29686.1|29679.1|29683.6|29676.6|29688.6|29681.6|29681.1|29674.1|217
1617807300000|2021-04-07 14:55:00|29688.6|29681.6|29681.1|29674.1|29688.6|29681.6|29673.6|29666.6|143
1617807600000|2021-04-07 15:00:00|29678.6|29671.6|29678.6|29671.6|29683.6|29676.6|29673.6|29666.6|107
1617807900000|2021-04-07 15:05:00|29681.1|29674.1|29678.6|29671.6|29691.1|29684.1|29678.6|29671.6|87
1617808200000|2021-04-07 15:10:00|29681.1|29674.1|29673.6|29666.6|29683.6|29676.6|29668.6|29661.6|26
1617808500000|2021-04-07 15:15:00|29671.1|29664.1|29668.6|29661.6|29678.6|29671.6|29668.6|29661.6|36
1617808800000|2021-04-07 15:20:00|29663.6|29656.6|29653.6|29646.6|29668.6|29661.6|29653.6|29646.6|347
1617809100000|2021-04-07 15:25:00|29656.1|29649.1|29653.6|29646.6|29656.1|29649.1|29638.6|29631.6|159
1617809400000|2021-04-07 15:30:00|29651.1|29644.1|29638.6|29631.6|29651.1|29644.1|29628.6|29621.6|117
1617809700000|2021-04-07 15:35:00|29641.1|29634.1|29618.6|29611.6|29643.6|29636.6|29616.1|29609.1|212
1617810000000|2021-04-07 15:40:00|29616.1|29609.1|29608.6|29601.6|29618.6|29611.6|29603.6|29596.6|93
1617810300000|2021-04-07 15:45:00|29606.1|29599.1|29613.6|29606.6|29613.6|29606.6|29598.6|29591.6|89
1617810600000|2021-04-07 15:50:00|29616.1|29609.1|29616.1|29609.1|29618.6|29611.6|29608.6|29601.6|55
1617810900000|2021-04-07 15:55:00|29613.6|29606.6|29628.6|29621.6|29628.6|29621.6|29603.6|29596.6|50
1617811200000|2021-04-07 16:00:00|29623.6|29616.6|29636.1|29629.1|29643.6|29636.6|29623.6|29616.6|65
1617811500000|2021-04-07 16:05:00|29638.6|29631.6|29643.6|29636.6|29643.6|29636.6|29633.6|29626.6|45
1617811800000|2021-04-07 16:10:00|29638.6|29631.6|29628.6|29621.6|29643.6|29636.6|29628.6|29621.6|38
1617812100000|2021-04-07 16:15:00|29626.1|29619.1|29598.6|29591.6|29628.6|29621.6|29593.6|29586.6|89
1617812400000|2021-04-07 16:20:00|29601.1|29594.1|29623.6|29616.6|29623.6|29616.6|29596.1|29589.1|92
1617812700000|2021-04-07 16:25:00|29621.1|29614.1|29598.6|29591.6|29621.1|29614.1|29598.6|29591.6|120
1617813000000|2021-04-07 16:30:00|29601.1|29594.1|29608.6|29601.6|29613.6|29606.6|29598.6|29591.6|188
1617813300000|2021-04-07 16:35:00|29606.1|29599.1|29628.6|29621.6|29628.6|29621.6|29606.1|29599.1|49
1617813600000|2021-04-07 16:40:00|29633.6|29626.6|29623.6|29616.6|29633.6|29626.6|29623.6|29616.6|78
1617813900000|2021-04-07 16:45:00|29621.1|29614.1|29628.6|29621.6|29636.1|29629.1|29618.6|29611.6|28
1617814200000|2021-04-07 16:50:00|29623.6|29616.6|29613.6|29606.6|29633.6|29626.6|29608.6|29601.6|301
1617814500000|2021-04-07 16:55:00|29616.1|29609.1|29623.6|29616.6|29628.6|29621.6|29613.6|29606.6|42
1617814800000|2021-04-07 17:00:00|29628.6|29621.6|29638.6|29631.6|29641.1|29634.1|29623.6|29616.6|113
1617815100000|2021-04-07 17:05:00|29643.6|29636.6|29631.1|29624.1|29653.6|29646.6|29628.6|29621.6|47
1617815400000|2021-04-07 17:10:00|29628.6|29621.6|29643.6|29636.6|29648.6|29641.6|29628.6|29621.6|20
1617815700000|2021-04-07 17:15:00|29641.1|29634.1|29633.6|29626.6|29643.6|29636.6|29633.6|29626.6|22
1617816000000|2021-04-07 17:20:00|29636.1|29629.1|29628.6|29621.6|29638.6|29631.6|29628.6|29621.6|25
1617816300000|2021-04-07 17:25:00|29633.6|29626.6|29633.6|29626.6|29641.1|29634.1|29633.6|29626.6|28
1617816600000|2021-04-07 17:30:00|29631.1|29624.1|29643.6|29636.6|29643.6|29636.6|29628.6|29621.6|22
1617816900000|2021-04-07 17:35:00|29641.1|29634.1|29648.6|29641.6|29648.6|29641.6|29636.1|29629.1|5
1617817200000|2021-04-07 17:40:00|29646.1|29639.1|29653.6|29646.6|29653.6|29646.6|29646.1|29639.1|12
1617817500000|2021-04-07 17:45:00|29651.1|29644.1|29658.6|29651.6|29661.1|29654.1|29648.6|29641.6|45
1617817800000|2021-04-07 17:50:00|29653.6|29646.6|29653.6|29646.6|29658.6|29651.6|29653.6|29646.6|44
1617818100000|2021-04-07 17:55:00|29656.1|29649.1|29656.1|29649.1|29658.6|29651.6|29648.6|29641.6|49
1617818400000|2021-04-07 18:00:00|29653.6|29646.6|29663.6|29656.6|29668.6|29661.6|29653.6|29646.6|64
1617818700000|2021-04-07 18:05:00|29661.1|29654.1|29663.6|29656.6|29673.6|29666.6|29658.6|29651.6|45
1617819000000|2021-04-07 18:10:00|29668.6|29661.6|29673.6|29666.6|29673.6|29666.6|29661.1|29654.1|83
1617819300000|2021-04-07 18:15:00|29668.6|29661.6|29663.6|29656.6|29668.6|29661.6|29658.6|29651.6|45
1617819600000|2021-04-07 18:20:00|29658.6|29651.6|29663.6|29656.6|29668.6|29661.6|29658.6|29651.6|30
1617819900000|2021-04-07 18:25:00|29661.1|29654.1|29663.6|29656.6|29668.6|29661.6|29658.6|29651.6|32
1617820200000|2021-04-07 18:30:00|29668.6|29661.6|29663.6|29656.6|29668.6|29661.6|29663.6|29656.6|27
1617820500000|2021-04-07 18:35:00|29661.1|29654.1|29663.6|29656.6|29663.6|29656.6|29656.1|29649.1|57
1617820800000|2021-04-07 18:40:00|29658.6|29651.6|29658.6|29651.6|29658.6|29651.6|29658.6|29651.6|18
1617821100000|2021-04-07 18:45:00|29663.6|29656.6|29658.6|29651.6|29663.6|29656.6|29653.6|29646.6|100
1617821400000|2021-04-07 18:50:00|29661.1|29654.1|29653.6|29646.6|29663.6|29656.6|29648.6|29641.6|32
1617821700000|2021-04-07 18:55:00|29651.1|29644.1|29643.6|29636.6|29653.6|29646.6|29638.6|29631.6|37
1617822000000|2021-04-07 19:00:00|29646.1|29639.1|29653.6|29646.6|29658.6|29651.6|29643.6|29636.6|48
1617822300000|2021-04-07 19:05:00|29651.1|29644.1|29648.6|29641.6|29653.6|29646.6|29643.6|29636.6|47
1617822600000|2021-04-07 19:10:00|29653.6|29646.6|29643.6|29636.6|29653.6|29646.6|29638.6|29631.6|44
1617822900000|2021-04-07 19:15:00|29641.1|29634.1|29653.6|29646.6|29653.6|29646.6|29638.6|29631.6|44
1617823200000|2021-04-07 19:20:00|29651.1|29644.1|29658.6|29651.6|29666.1|29659.1|29648.6|29641.6|28
1617823500000|2021-04-07 19:25:00|29656.1|29649.1|29653.6|29646.6|29658.6|29651.6|29648.6|29641.6|37
1617823800000|2021-04-07 19:30:00|29648.6|29641.6|29643.6|29636.6|29653.6|29646.6|29638.6|29631.6|27
1617824100000|2021-04-07 19:35:00|29641.1|29634.1|29658.6|29651.6|29661.1|29654.1|29638.6|29631.6|87
1617824400000|2021-04-07 19:40:00|29656.1|29649.1|29663.6|29656.6|29663.6|29656.6|29651.1|29644.1|25
1617824700000|2021-04-07 19:45:00|29666.1|29659.1|29673.6|29666.6|29676.1|29669.1|29663.6|29656.6|41
1617825000000|2021-04-07 19:50:00|29668.6|29661.6|29658.6|29651.6|29668.6|29661.6|29653.6|29646.6|77
1617825300000|2021-04-07 19:55:00|29661.1|29654.1|29688.6|29681.6|29688.6|29681.6|29658.6|29651.6|179
1617825600000|2021-04-07 20:00:00|29691.1|29684.1|29703.6|29696.6|29703.6|29696.6|29691.1|29684.1|117
1617825900000|2021-04-07 20:05:00|29708.6|29701.6|29703.6|29696.6|29708.6|29701.6|29698.6|29691.6|67
1617826200000|2021-04-07 20:10:00|29706.1|29699.1|29705.1|29690.1|29707.6|29699.1|29703.6|29690.1|27
1617826500000|2021-04-07 20:15:00|29707.6|29692.6|29707.6|29692.6|29710.1|29695.1|29705.1|29690.1|3
1617826800000|2021-04-07 20:20:00|29705.1|29690.1|29692.6|29677.6|29705.1|29690.1|29685.1|29670.1|24
1617827100000|2021-04-07 20:25:00|29695.1|29680.1|29675.1|29660.1|29695.1|29680.1|29672.6|29657.6|33
1617827400000|2021-04-07 20:30:00|29682.6|29667.6|29682.6|29667.6|29687.6|29672.6|29675.1|29660.1|18
1617827700000|2021-04-07 20:35:00|29685.1|29670.1|29712.6|29697.6|29720.1|29705.1|29685.1|29670.1|149
1617828000000|2021-04-07 20:40:00|29715.1|29700.1|29712.6|29697.6|29715.1|29700.1|29712.6|29697.6|0
1617828300000|2021-04-07 20:45:00|29715.1|29700.1|29690.1|29675.1|29715.1|29700.1|29687.6|29672.6|19
1617828600000|2021-04-07 20:50:00|29692.6|29677.6|29690.1|29675.1|29692.6|29677.6|29690.1|29675.1|5
1617828900000|2021-04-07 20:55:00|29687.6|29672.6|29685.4|29655.4|29690.1|29675.1|29675.1|29655.1|30
1617829200000|2021-04-07 21:00:00|29685.5|29655.5|29685.8|29655.8|29686|29656|29685.5|29655.5|0
1617829500000|2021-04-07 21:05:00|29685.9|29655.9|29685.8|29655.8|29685.9|29655.9|29685.8|29655.8|0
1617829800000|2021-04-07 21:10:00|29685.4|29655.4|29684.4|29654.4|29685.4|29655.4|29684.4|29654.4|0
1617830100000|2021-04-07 21:15:00|29684.8|29654.8|29683.9|29653.9|29684.8|29654.8|29683.5|29653.5|0
1617830400000|2021-04-07 21:20:00|29683.3|29653.3|29682.4|29652.4|29683.5|29653.5|29682.4|29652.4|0
1617830700000|2021-04-07 21:25:00|29682.8|29652.8|29682.6|29652.6|29683|29653|29682.4|29652.4|0
1617831000000|2021-04-07 21:30:00|29682.4|29652.4|29682.3|29652.3|29682.6|29652.6|29681.9|29651.9|0
1617831300000|2021-04-07 21:35:00|29682.4|29652.4|29682.6|29652.6|29682.6|29652.6|29682.3|29652.3|0
1617831600000|2021-04-07 21:40:00|29682.4|29652.4|29683.6|29653.6|29684.3|29654.3|29682.4|29652.4|0
1617831900000|2021-04-07 21:45:00|29683.8|29653.8|29683.2|29653.2|29683.8|29653.8|29683.2|29653.2|0
1617832200000|2021-04-07 21:50:00|29682.6|29652.6|29682.1|29652.1|29683|29653|29682.1|29652.1|0
1617832500000|2021-04-07 21:55:00|29682.3|29652.3|29684.2|29654.2|29685.2|29655.2|29682|29652|0
1617832800000|2021-04-07 22:00:00|29683.7|29653.7|29682.6|29667.6|29687.2|29667.6|29680.1|29650.1|1
1617833100000|2021-04-07 22:05:00|29687.6|29672.6|29685.1|29670.1|29687.6|29672.6|29685.1|29670.1|20
1617833400000|2021-04-07 22:10:00|29682.6|29667.6|29680.1|29665.1|29682.6|29667.6|29680.1|29665.1|0
1617833700000|2021-04-07 22:15:00|29682.6|29667.6|29682.6|29667.6|29682.6|29667.6|29682.6|29667.6|0
1617834000000|2021-04-07 22:20:00|29685.1|29670.1|29685.1|29670.1|29685.1|29670.1|29685.1|29670.1|2
1617834300000|2021-04-07 22:25:00|29687.6|29672.6|29690.1|29675.1|29690.1|29675.1|29687.6|29672.6|0
1617834600000|2021-04-07 22:30:00|29687.6|29672.6|29680.1|29665.1|29687.6|29672.6|29680.1|29665.1|4
1617834900000|2021-04-07 22:35:00|29682.6|29667.6|29680.1|29665.1|29682.6|29667.6|29680.1|29665.1|0
1617835200000|2021-04-07 22:40:00|29682.6|29667.6|29685.1|29670.1|29690.1|29675.1|29682.6|29667.6|2
1617835500000|2021-04-07 22:45:00|29682.6|29667.6|29685.1|29670.1|29685.1|29670.1|29682.6|29667.6|1
1617835800000|2021-04-07 22:50:00|29687.6|29672.6|29685.1|29670.1|29687.6|29672.6|29685.1|29670.1|0
1617836400000|2021-04-07 23:00:00|29687.6|29672.6|29682.6|29667.6|29687.6|29672.6|29677.6|29662.6|10
1617836700000|2021-04-07 23:05:00|29685.1|29670.1|29692.6|29677.6|29695.1|29680.1|29685.1|29670.1|8
1617837000000|2021-04-07 23:10:00|29695.1|29680.1|29685.1|29670.1|29695.1|29680.1|29682.6|29667.6|7
1617837300000|2021-04-07 23:15:00|29687.6|29672.6|29702.6|29687.6|29702.6|29687.6|29687.6|29672.6|9
1617837600000|2021-04-07 23:20:00|29705.1|29690.1|29705.1|29690.1|29707.6|29692.6|29702.6|29687.6|11
1617837900000|2021-04-07 23:25:00|29702.6|29687.6|29712.6|29697.6|29712.6|29697.6|29702.6|29687.6|8
1617838200000|2021-04-07 23:30:00|29715.1|29700.1|29718.6|29711.6|29718.6|29711.6|29688.6|29681.6|9287
1617838500000|2021-04-07 23:35:00|29721.1|29714.1|29718.6|29711.6|29728.6|29721.6|29708.6|29701.6|138
1617838800000|2021-04-07 23:40:00|29713.6|29706.6|29701.1|29694.1|29723.6|29716.6|29701.1|29694.1|230
1617839100000|2021-04-07 23:45:00|29698.6|29691.6|29673.6|29666.6|29708.6|29701.6|29671.1|29664.1|259
1617839400000|2021-04-07 23:50:00|29668.6|29661.6|29688.6|29681.6|29693.6|29686.6|29668.6|29661.6|93
1617839700000|2021-04-07 23:55:00|29693.6|29686.6|29656.1|29649.1|29698.6|29691.6|29656.1|29649.1|296
1617840000000|2021-04-08 00:00:00|29663.6|29656.6|29578.6|29571.6|29671.1|29664.1|29573.6|29566.6|1281
1617840300000|2021-04-08 00:05:00|29576.1|29569.1|29591.1|29584.1|29611.1|29604.1|29543.6|29536.6|788
1617840600000|2021-04-08 00:10:00|29593.6|29586.6|29578.6|29571.6|29593.6|29586.6|29548.6|29541.6|492
1617840900000|2021-04-08 00:15:00|29583.6|29576.6|29568.6|29561.6|29591.1|29584.1|29548.6|29541.6|509
1617841200000|2021-04-08 00:20:00|29566.1|29559.1|29583.6|29576.6|29588.6|29581.6|29553.6|29546.6|268
1617841500000|2021-04-08 00:25:00|29581.1|29574.1|29553.6|29546.6|29583.6|29576.6|29543.6|29536.6|316
1617841800000|2021-04-08 00:30:00|29551.1|29544.1|29551.1|29544.1|29558.6|29551.6|29523.6|29516.6|318
1617842100000|2021-04-08 00:35:00|29553.6|29546.6|29528.6|29521.6|29553.6|29546.6|29528.6|29521.6|402
1617842400000|2021-04-08 00:40:00|29533.6|29526.6|29528.6|29521.6|29533.6|29526.6|29513.6|29506.6|451
1617842700000|2021-04-08 00:45:00|29526.1|29519.1|29558.6|29551.6|29563.6|29556.6|29523.6|29516.6|471
1617843000000|2021-04-08 00:50:00|29561.1|29554.1|29558.6|29551.6|29588.6|29581.6|29558.6|29551.6|379
1617843300000|2021-04-08 00:55:00|29556.1|29549.1|29548.6|29541.6|29563.6|29556.6|29538.6|29531.6|299
1617843600000|2021-04-08 01:00:00|29553.6|29546.6|29543.6|29536.6|29553.6|29546.6|29533.6|29526.6|247
1617843900000|2021-04-08 01:05:00|29541.1|29534.1|29573.6|29566.6|29578.6|29571.6|29538.6|29531.6|179
1617844200000|2021-04-08 01:10:00|29571.1|29564.1|29578.6|29571.6|29583.6|29576.6|29563.6|29556.6|144
1617844500000|2021-04-08 01:15:00|29573.6|29566.6|29568.6|29561.6|29593.6|29586.6|29568.6|29561.6|248
1617844800000|2021-04-08 01:20:00|29571.1|29564.1|29598.6|29591.6|29603.6|29596.6|29563.6|29556.6|173
1617845100000|2021-04-08 01:25:00|29601.1|29594.1|29601.1|29594.1|29603.6|29596.6|29583.6|29576.6|168
1617845400000|2021-04-08 01:30:00|29603.6|29596.6|29628.6|29621.6|29628.6|29621.6|29573.6|29566.6|349
1617845700000|2021-04-08 01:35:00|29631.1|29624.1|29638.6|29631.6|29643.6|29636.6|29618.6|29611.6|454
1617846000000|2021-04-08 01:40:00|29641.1|29634.1|29653.6|29646.6|29656.1|29649.1|29628.6|29621.6|302
1617846300000|2021-04-08 01:45:00|29656.1|29649.1|29623.6|29616.6|29668.6|29661.6|29618.6|29611.6|557
1617846600000|2021-04-08 01:50:00|29618.6|29611.6|29608.6|29601.6|29633.6|29626.6|29603.6|29596.6|316
1617846900000|2021-04-08 01:55:00|29606.1|29599.1|29608.6|29601.6|29618.6|29611.6|29598.6|29591.6|206
1617847200000|2021-04-08 02:00:00|29603.6|29596.6|29608.6|29601.6|29623.6|29616.6|29603.6|29596.6|254
1617847500000|2021-04-08 02:05:00|29613.6|29606.6|29613.6|29606.6|29616.1|29609.1|29603.6|29596.6|144
1617847800000|2021-04-08 02:10:00|29608.6|29601.6|29613.6|29606.6|29618.6|29611.6|29598.6|29591.6|170
1617848100000|2021-04-08 02:15:00|29616.1|29609.1|29593.6|29586.6|29618.6|29611.6|29593.6|29586.6|170
1617848400000|2021-04-08 02:20:00|29596.1|29589.1|29598.6|29591.6|29603.6|29596.6|29588.6|29581.6|143
1617848700000|2021-04-08 02:25:00|29601.1|29594.1|29621.1|29614.1|29623.6|29616.6|29598.6|29591.6|208
1617849000000|2021-04-08 02:30:00|29618.6|29611.6|29608.6|29601.6|29623.6|29616.6|29608.6|29601.6|238
1617849300000|2021-04-08 02:35:00|29611.1|29604.1|29608.6|29601.6|29616.1|29609.1|29608.6|29601.6|59
1617849600000|2021-04-08 02:40:00|29611.1|29604.1|29613.6|29606.6|29623.6|29616.6|29608.6|29601.6|138
1617849900000|2021-04-08 02:45:00|29608.6|29601.6|29608.6|29601.6|29618.6|29611.6|29598.6|29591.6|136
1617850200000|2021-04-08 02:50:00|29611.1|29604.1|29623.6|29616.6|29623.6|29616.6|29603.6|29596.6|65
1617850500000|2021-04-08 02:55:00|29621.1|29614.1|29653.6|29646.6|29663.6|29656.6|29621.1|29614.1|328
1617850800000|2021-04-08 03:00:00|29656.1|29649.1|29646.1|29639.1|29658.6|29651.6|29643.6|29636.6|175
1617851100000|2021-04-08 03:05:00|29643.6|29636.6|29643.6|29636.6|29651.1|29644.1|29638.6|29631.6|70
1617851400000|2021-04-08 03:10:00|29641.1|29634.1|29648.6|29641.6|29648.6|29641.6|29638.6|29631.6|37
1617851700000|2021-04-08 03:15:00|29653.6|29646.6|29648.6|29641.6|29663.6|29656.6|29648.6|29641.6|105
1617852000000|2021-04-08 03:20:00|29653.6|29646.6|29648.8|29641.8|29653.8|29646.8|29643.6|29636.6|114
1617852300000|2021-04-08 03:25:00|29653.8|29646.8|29628.8|29621.8|29658.8|29651.8|29628.8|29621.8|111
1617852600000|2021-04-08 03:30:00|29623.8|29616.8|29598.8|29591.8|29633.8|29626.8|29598.8|29591.8|327
1617852900000|2021-04-08 03:35:00|29601.3|29594.3|29603.8|29596.8|29633.8|29626.8|29593.8|29586.8|225
1617853200000|2021-04-08 03:40:00|29601.3|29594.3|29593.8|29586.8|29601.3|29594.3|29588.8|29581.8|212
1617853500000|2021-04-08 03:45:00|29596.3|29589.3|29623.8|29616.8|29628.8|29621.8|29591.3|29584.3|347
1617853800000|2021-04-08 03:50:00|29621.3|29614.3|29623.8|29616.8|29623.8|29616.8|29608.8|29601.8|165
1617854100000|2021-04-08 03:55:00|29628.8|29621.8|29628.8|29621.8|29628.8|29621.8|29618.8|29611.8|132
1617854400000|2021-04-08 04:00:00|29633.8|29626.8|29648.8|29641.8|29648.8|29641.8|29628.8|29621.8|364
1617854700000|2021-04-08 04:05:00|29651.3|29644.3|29653.8|29646.8|29663.8|29656.8|29641.3|29634.3|210
1617855000000|2021-04-08 04:10:00|29656.3|29649.3|29656.3|29649.3|29663.8|29656.8|29653.8|29646.8|105
1617855300000|2021-04-08 04:15:00|29653.8|29646.8|29638.8|29631.8|29663.8|29656.8|29638.8|29631.8|212
1617855600000|2021-04-08 04:20:00|29643.8|29636.8|29648.8|29641.8|29653.8|29646.8|29643.8|29636.8|234
1617855900000|2021-04-08 04:25:00|29651.3|29644.3|29638.8|29631.8|29651.3|29644.3|29638.8|29631.8|112
1617856200000|2021-04-08 04:30:00|29643.8|29636.8|29633.8|29626.8|29648.8|29641.8|29628.8|29621.8|174
1617856500000|2021-04-08 04:35:00|29631.3|29624.3|29618.8|29611.8|29631.3|29624.3|29613.8|29606.8|221
1617856800000|2021-04-08 04:40:00|29621.3|29614.3|29623.8|29616.8|29628.8|29621.8|29613.8|29606.8|182
1617857100000|2021-04-08 04:45:00|29618.8|29611.8|29633.8|29626.8|29633.8|29626.8|29613.8|29606.8|88
1617857400000|2021-04-08 04:50:00|29631.3|29624.3|29638.8|29631.8|29643.8|29636.8|29628.8|29621.8|58
1617857700000|2021-04-08 04:55:00|29641.3|29634.3|29638.8|29631.8|29643.8|29636.8|29633.8|29626.8|116
1617858000000|2021-04-08 05:00:00|29643.8|29636.8|29648.8|29641.8|29648.8|29641.8|29633.8|29626.8|201
1617858300000|2021-04-08 05:05:00|29651.3|29644.3|29643.8|29636.8|29651.3|29644.3|29638.8|29631.8|139
1617858600000|2021-04-08 05:10:00|29641.3|29634.3|29658.8|29651.8|29658.8|29651.8|29638.8|29631.8|176
1617858900000|2021-04-08 05:15:00|29661.3|29654.3|29658.8|29651.8|29663.8|29656.8|29653.8|29646.8|196
1617859200000|2021-04-08 05:20:00|29661.3|29654.3|29663.8|29656.8|29663.8|29656.8|29653.8|29646.8|101
1617859500000|2021-04-08 05:25:00|29658.8|29651.8|29678.8|29671.8|29678.8|29671.8|29658.8|29651.8|293
1617859800000|2021-04-08 05:30:00|29673.8|29666.8|29688.8|29681.8|29688.8|29681.8|29668.8|29661.8|365
1617860100000|2021-04-08 05:35:00|29686.3|29679.3|29688.8|29681.8|29698.8|29691.8|29683.8|29676.8|410
1617860400000|2021-04-08 05:40:00|29693.8|29686.8|29693.8|29686.8|29698.8|29691.8|29688.8|29681.8|162
1617860700000|2021-04-08 05:45:00|29691.3|29684.3|29688.8|29681.8|29698.8|29691.8|29688.8|29681.8|198
1617861000000|2021-04-08 05:50:00|29691.3|29684.3|29738.8|29731.8|29753.8|29746.8|29688.8|29681.8|1129
1617861300000|2021-04-08 05:55:00|29741.3|29734.3|29743.8|29736.8|29748.8|29741.8|29718.8|29711.8|1361
1617861600000|2021-04-08 06:00:00|29723.8|29716.8|29706.3|29699.3|29723.8|29716.8|29678.8|29671.8|1897
1617861900000|2021-04-08 06:05:00|29708.8|29701.8|29683.8|29676.8|29708.8|29701.8|29683.8|29676.8|856
1617862200000|2021-04-08 06:10:00|29688.8|29681.8|29666.3|29659.3|29708.8|29701.8|29658.8|29651.8|659
1617862500000|2021-04-08 06:15:00|29671.3|29664.3|29651.3|29644.3|29678.8|29671.8|29643.8|29636.8|252
1617862800000|2021-04-08 06:20:00|29653.8|29646.8|29643.8|29636.8|29658.8|29651.8|29643.8|29636.8|240
1617863100000|2021-04-08 06:25:00|29646.3|29639.3|29643.8|29636.8|29646.3|29639.3|29633.8|29626.8|108
1617863400000|2021-04-08 06:30:00|29648.8|29641.8|29633.8|29626.8|29648.8|29641.8|29633.8|29626.8|52
1617863700000|2021-04-08 06:35:00|29638.8|29631.8|29633.8|29626.8|29638.8|29631.8|29633.8|29626.8|53
1617864000000|2021-04-08 06:40:00|29636.3|29629.3|29646.3|29639.3|29646.3|29639.3|29633.8|29626.8|56
1617864300000|2021-04-08 06:45:00|29648.8|29641.8|29648.8|29641.8|29653.8|29646.8|29648.8|29641.8|33
1617864600000|2021-04-08 06:50:00|||||||||1
1617864900000|2021-04-08 06:55:00|29643.8|29636.8|29633.8|29626.8|29643.8|29636.8|29633.8|29626.8|35
1617865200000|2021-04-08 07:00:00|29638.8|29631.8|29631.3|29624.3|29648.8|29641.8|29631.3|29624.3|35
1617865500000|2021-04-08 07:05:00|29633.8|29626.8|29638.8|29631.8|29638.8|29631.8|29626.3|29619.3|28
1617865800000|2021-04-08 07:10:00|29641.3|29634.3|29638.8|29631.8|29643.8|29636.8|29633.8|29626.8|38
1617866100000|2021-04-08 07:15:00|29633.8|29626.8|29643.8|29636.8|29648.8|29641.8|29633.8|29626.8|58
1617866400000|2021-04-08 07:20:00|29641.3|29634.3|29636.3|29629.3|29643.8|29636.8|29633.8|29626.8|53
1617866700000|2021-04-08 07:25:00|29633.8|29626.8|29638.8|29631.8|29643.8|29636.8|29633.8|29626.8|64
1617867000000|2021-04-08 07:30:00|29633.8|29626.8|29638.8|29631.8|29638.8|29631.8|29623.8|29616.8|80
1617867300000|2021-04-08 07:35:00|29633.8|29626.8|29638.8|29631.8|29648.8|29641.8|29633.8|29626.8|72
1617867600000|2021-04-08 07:40:00|29633.8|29626.8|29633.8|29626.8|29638.8|29631.8|29628.8|29621.8|43
1617867900000|2021-04-08 07:45:00|29638.8|29631.8|29628.8|29621.8|29641.3|29634.3|29628.8|29621.8|62
1617868200000|2021-04-08 07:50:00|29623.8|29616.8|29603.8|29596.8|29633.8|29626.8|29598.8|29591.8|126
1617868500000|2021-04-08 07:55:00|29598.8|29591.8|29613.8|29606.8|29618.8|29611.8|29598.8|29591.8|170
1617868800000|2021-04-08 08:00:00|29611.3|29604.3|29621.3|29614.3|29628.8|29621.8|29608.8|29601.8|36
1617869100000|2021-04-08 08:05:00|29618.8|29611.8|29611.3|29604.3|29623.8|29616.8|29608.8|29601.8|52
1617869400000|2021-04-08 08:10:00|29613.8|29606.8|29596.3|29589.3|29618.8|29611.8|29593.8|29586.8|103
1617869700000|2021-04-08 08:15:00|29593.8|29586.8|29598.8|29591.8|29601.3|29594.3|29588.8|29581.8|78
1617870000000|2021-04-08 08:20:00|29601.3|29594.3|29603.8|29596.8|29608.8|29601.8|29598.8|29591.8|72
1617870300000|2021-04-08 08:25:00|29606.3|29599.3|29583.8|29576.8|29608.8|29601.8|29583.8|29576.8|74
1617870600000|2021-04-08 08:30:00|29586.3|29579.3|29593.8|29586.8|29598.8|29591.8|29583.8|29576.8|100
1617870900000|2021-04-08 08:35:00|29588.8|29581.8|29573.8|29566.8|29593.8|29586.8|29563.8|29556.8|183
1617871200000|2021-04-08 08:40:00|29571.3|29564.3|29568.8|29561.8|29588.8|29581.8|29563.8|29556.8|86
1617871500000|2021-04-08 08:45:00|29563.8|29556.8|29571.3|29564.3|29573.8|29566.8|29558.8|29551.8|105
1617871800000|2021-04-08 08:50:00|29573.8|29566.8|29578.8|29571.8|29588.8|29581.8|29568.8|29561.8|69
1617872100000|2021-04-08 08:55:00|29576.3|29569.3|29588.8|29581.8|29588.8|29581.8|29576.3|29569.3|49
1617872400000|2021-04-08 09:00:00|29593.8|29586.8|29606.3|29599.3|29608.8|29601.8|29593.8|29586.8|78
1617872700000|2021-04-08 09:05:00|29603.8|29596.8|29593.8|29586.8|29603.8|29596.8|29588.8|29581.8|71
1617873000000|2021-04-08 09:10:00|29591.3|29584.3|29598.8|29591.8|29603.8|29596.8|29588.8|29581.8|36
1617873300000|2021-04-08 09:15:00|29601.3|29594.3|29598.8|29591.8|29603.8|29596.8|29598.8|29591.8|24
1617873600000|2021-04-08 09:20:00|29601.3|29594.3|29603.8|29596.8|29611.3|29604.3|29598.8|29591.8|26
1617873900000|2021-04-08 09:25:00|29608.8|29601.8|29593.8|29586.8|29611.3|29604.3|29588.8|29581.8|93
1617874200000|2021-04-08 09:30:00|29598.8|29591.8|29603.8|29596.8|29603.8|29596.8|29588.8|29581.8|51
1617874500000|2021-04-08 09:35:00|29608.8|29601.8|29606.3|29599.3|29611.3|29604.3|29603.8|29596.8|44
1617874800000|2021-04-08 09:40:00|29603.8|29596.8|29603.8|29596.8|29606.3|29599.3|29598.8|29591.8|20
1617875100000|2021-04-08 09:45:00|29598.8|29591.8|29613.8|29606.8|29613.8|29606.8|29598.8|29591.8|43
1617875400000|2021-04-08 09:50:00|29611.3|29604.3|29613.8|29606.8|29613.8|29606.8|29603.8|29596.8|57
1617875700000|2021-04-08 09:55:00|29616.3|29609.3|29623.8|29616.8|29623.8|29616.8|29613.8|29606.8|95
1617876000000|2021-04-08 10:00:00|29628.8|29621.8|29628.8|29621.8|29633.8|29626.8|29621.3|29614.3|53
1617876300000|2021-04-08 10:05:00|29626.3|29619.3|29618.8|29611.8|29628.8|29621.8|29618.8|29611.8|37
1617876600000|2021-04-08 10:10:00|29616.3|29609.3|29618.8|29611.8|29618.8|29611.8|29613.8|29606.8|14
1617876900000|2021-04-08 10:15:00|29623.8|29616.8|29603.8|29596.8|29623.8|29616.8|29603.8|29596.8|30
1617877200000|2021-04-08 10:20:00|29608.8|29601.8|29611.3|29604.3|29613.8|29606.8|29603.8|29596.8|38
1617877500000|2021-04-08 10:25:00|29613.8|29606.8|29618.8|29611.8|29623.8|29616.8|29611.3|29604.3|22
1617877800000|2021-04-08 10:30:00|29621.3|29614.3|29623.8|29616.8|29623.8|29616.8|29618.8|29611.8|16
1617878100000|2021-04-08 10:35:00|29626.3|29619.3|29628.8|29621.8|29628.8|29621.8|29623.8|29616.8|52
1617878400000|2021-04-08 10:40:00|29631.3|29624.3|29618.8|29611.8|29631.3|29624.3|29618.8|29611.8|30
1617878700000|2021-04-08 10:45:00|29621.3|29614.3|29608.8|29601.8|29623.8|29616.8|29608.8|29601.8|63
1617879000000|2021-04-08 10:50:00|29613.8|29606.8|29613.8|29606.8|29618.8|29611.8|29608.8|29601.8|50
1617879300000|2021-04-08 10:55:00|29611.3|29604.3|29608.8|29601.8|29616.3|29609.3|29608.8|29601.8|21
1617879600000|2021-04-08 11:00:00|29611.3|29604.3|29608.8|29601.8|29613.8|29606.8|29603.8|29596.8|83
1617879900000|2021-04-08 11:05:00|29611.3|29604.3|29611.3|29604.3|29613.8|29606.8|29608.8|29601.8|32
1617880200000|2021-04-08 11:10:00|29613.8|29606.8|29611.3|29604.3|29613.8|29606.8|29603.8|29596.8|29
1617880500000|2021-04-08 11:15:00|29613.8|29606.8|29608.8|29601.8|29613.8|29606.8|29603.8|29596.8|21
1617880800000|2021-04-08 11:20:00|29606.3|29599.3|29603.8|29596.8|29608.8|29601.8|29598.8|29591.8|31
1617881100000|2021-04-08 11:25:00|29601.3|29594.3|29593.8|29586.8|29603.8|29596.8|29588.8|29581.8|64
1617881400000|2021-04-08 11:30:00|29591.3|29584.3|29588.8|29581.8|29593.8|29586.8|29588.8|29581.8|55
1617881700000|2021-04-08 11:35:00|29591.3|29584.3|29598.8|29591.8|29598.8|29591.8|29588.8|29581.8|55
1617882000000|2021-04-08 11:40:00|29601.3|29594.3|29596.3|29589.3|29603.8|29596.8|29586.3|29579.3|108
1617882300000|2021-04-08 11:45:00|29598.8|29591.8|29583.8|29576.8|29598.8|29591.8|29583.8|29576.8|67
1617882600000|2021-04-08 11:50:00|29586.3|29579.3|29593.8|29586.8|29593.8|29586.8|29583.8|29576.8|54
1617882900000|2021-04-08 11:55:00|29591.3|29584.3|29588.8|29581.8|29593.8|29586.8|29583.8|29576.8|70
1617883200000|2021-04-08 12:00:00|29591.3|29584.3|29593.8|29586.8|29593.8|29586.8|29588.8|29581.8|41
1617883500000|2021-04-08 12:05:00|29591.3|29584.3|29588.8|29581.8|29593.8|29586.8|29583.8|29576.8|29
1617883800000|2021-04-08 12:10:00|29586.3|29579.3|29596.3|29589.3|29598.8|29591.8|29586.3|29579.3|183
1617884100000|2021-04-08 12:15:00|29598.8|29591.8|29593.8|29586.8|29598.8|29591.8|29593.8|29586.8|73
1617884400000|2021-04-08 12:20:00|29596.3|29589.3|29593.8|29586.8|29598.8|29591.8|29593.8|29586.8|38
1617884700000|2021-04-08 12:25:00|29598.8|29591.8|29596.3|29589.3|29598.8|29591.8|29593.8|29586.8|45
1617885000000|2021-04-08 12:30:00|29598.8|29591.8|29578.8|29571.8|29601.3|29594.3|29576.3|29569.3|62
1617885300000|2021-04-08 12:35:00|29583.8|29576.8|29563.8|29556.8|29583.8|29576.8|29561.3|29554.3|79
1617885600000|2021-04-08 12:40:00|29561.3|29554.3|29561.3|29554.3|29568.8|29561.8|29553.8|29546.8|85
1617885900000|2021-04-08 12:45:00|29558.8|29551.8|29583.8|29576.8|29591.3|29584.3|29558.8|29551.8|546
1617886200000|2021-04-08 12:50:00|29586.3|29579.3|29578.8|29571.8|29588.8|29581.8|29578.8|29571.8|94
1617886500000|2021-04-08 12:55:00|29581.3|29574.3|29588.8|29581.8|29596.3|29589.3|29578.8|29571.8|86
1617886800000|2021-04-08 13:00:00|29591.3|29584.3|29593.8|29586.8|29593.8|29586.8|29588.8|29581.8|117
1617887100000|2021-04-08 13:05:00|29591.3|29584.3|29598.8|29591.8|29598.8|29591.8|29591.3|29584.3|60
1617887400000|2021-04-08 13:10:00|29593.8|29586.8|29608.8|29601.8|29613.8|29606.8|29593.8|29586.8|104
1617887700000|2021-04-08 13:15:00|29613.8|29606.8|29603.8|29596.8|29613.8|29606.8|29603.8|29596.8|83
1617888000000|2021-04-08 13:20:00|29606.3|29599.3|29613.8|29606.8|29613.8|29606.8|29603.8|29596.8|40
1617888300000|2021-04-08 13:25:00|29618.8|29611.8|29608.8|29601.8|29618.8|29611.8|29608.8|29601.8|98
1617888600000|2021-04-08 13:30:00|29611.3|29604.3|29598.8|29591.8|29611.3|29604.3|29588.8|29581.8|270
1617888900000|2021-04-08 13:35:00|29596.3|29589.3|29593.8|29586.8|29598.8|29591.8|29588.8|29581.8|108
1617889200000|2021-04-08 13:40:00|29596.3|29589.3|29573.8|29566.8|29598.8|29591.8|29566.3|29559.3|139
1617889500000|2021-04-08 13:45:00|29571.3|29564.3|29563.8|29556.8|29578.8|29571.8|29548.8|29541.8|214
1617889800000|2021-04-08 13:50:00|29558.8|29551.8|29588.8|29581.8|29593.8|29586.8|29558.8|29551.8|269
1617890100000|2021-04-08 13:55:00|29586.3|29579.3|29603.8|29596.8|29608.8|29601.8|29583.8|29576.8|118
1617890400000|2021-04-08 14:00:00|29606.3|29599.3|29593.8|29586.8|29608.8|29601.8|29593.8|29586.8|153
1617890700000|2021-04-08 14:05:00|29588.8|29581.8|29588.8|29581.8|29593.8|29586.8|29578.8|29571.8|236
1617891000000|2021-04-08 14:10:00|29586.3|29579.3|29583.8|29576.8|29588.8|29581.8|29578.8|29571.8|94
1617891300000|2021-04-08 14:15:00|29588.8|29581.8|29593.8|29586.8|29603.8|29596.8|29586.3|29579.3|94
1617891600000|2021-04-08 14:20:00|29596.3|29589.3|29613.8|29606.8|29613.8|29606.8|29588.8|29581.8|142
1617891900000|2021-04-08 14:25:00|29618.8|29611.8|29613.8|29606.8|29618.8|29611.8|29598.8|29591.8|120
1617892200000|2021-04-08 14:30:00|29616.3|29609.3|29618.8|29611.8|29618.8|29611.8|29608.8|29601.8|98
1617892500000|2021-04-08 14:35:00|29616.3|29609.3|29633.8|29626.8|29638.8|29631.8|29613.8|29606.8|194
1617892800000|2021-04-08 14:40:00|29636.3|29629.3|29633.8|29626.8|29643.8|29636.8|29623.8|29616.8|166
1617893100000|2021-04-08 14:45:00|29631.3|29624.3|29618.8|29611.8|29633.8|29626.8|29618.8|29611.8|222
1617893400000|2021-04-08 14:50:00|29621.3|29614.3|29628.8|29621.8|29628.8|29621.8|29613.8|29606.8|109
1617893700000|2021-04-08 14:55:00|29633.8|29626.8|29628.8|29621.8|29633.8|29626.8|29626.3|29619.3|61
1617894000000|2021-04-08 15:00:00|29633.8|29626.8|29638.8|29631.8|29641.3|29634.3|29628.8|29621.8|106
1617894300000|2021-04-08 15:05:00|29641.3|29634.3|29638.8|29631.8|29643.8|29636.8|29633.8|29626.8|69
1617894600000|2021-04-08 15:10:00|29636.3|29629.3|29633.8|29626.8|29638.8|29631.8|29628.8|29621.8|58
1617894900000|2021-04-08 15:15:00|29638.8|29631.8|29633.8|29626.8|29638.8|29631.8|29626.3|29619.3|100
1617895200000|2021-04-08 15:20:00|29636.3|29629.3|29643.8|29636.8|29643.8|29636.8|29633.8|29626.8|108
1617895500000|2021-04-08 15:25:00|29648.8|29641.8|29653.8|29646.8|29658.8|29651.8|29648.8|29641.8|107
1617895800000|2021-04-08 15:30:00|29656.3|29649.3|29663.8|29656.8|29673.8|29666.8|29653.8|29646.8|306
1617896100000|2021-04-08 15:35:00|29661.3|29654.3|29668.8|29661.8|29668.8|29661.8|29658.8|29651.8|139
1617896400000|2021-04-08 15:40:00|29666.3|29659.3|29653.8|29646.8|29668.8|29661.8|29653.8|29646.8|114
1617896700000|2021-04-08 15:45:00|29658.8|29651.8|29668.8|29661.8|29668.8|29661.8|29653.8|29646.8|58
1617897000000|2021-04-08 15:50:00|29673.8|29666.8|29673.8|29666.8|29678.8|29671.8|29668.8|29661.8|149
1617897300000|2021-04-08 15:55:00|29676.3|29669.3|29668.8|29661.8|29676.3|29669.3|29668.8|29661.8|80
1617897600000|2021-04-08 16:00:00|29671.3|29664.3|29668.8|29661.8|29671.3|29664.3|29663.8|29656.8|16
1617897900000|2021-04-08 16:05:00|29673.8|29666.8|29663.8|29656.8|29673.8|29666.8|29663.8|29656.8|35
1617898200000|2021-04-08 16:10:00|29666.3|29659.3|29663.8|29656.8|29668.8|29661.8|29658.8|29651.8|58
1617898500000|2021-04-08 16:15:00|29666.3|29659.3|29668.8|29661.8|29673.8|29666.8|29663.8|29656.8|101
1617898800000|2021-04-08 16:20:00|29663.8|29656.8|29668.8|29661.8|29673.8|29666.8|29663.8|29656.8|55
1617899100000|2021-04-08 16:25:00|29671.3|29664.3|29668.8|29661.8|29673.8|29666.8|29663.8|29656.8|61
1617899400000|2021-04-08 16:30:00|29673.8|29666.8|29678.8|29671.8|29678.8|29671.8|29668.8|29661.8|43
1617899700000|2021-04-08 16:35:00|29676.3|29669.3|29668.8|29661.8|29678.8|29671.8|29668.8|29661.8|45
1617900000000|2021-04-08 16:40:00|29671.3|29664.3|29668.8|29661.8|29673.8|29666.8|29668.8|29661.8|18
1617900300000|2021-04-08 16:45:00|29673.8|29666.8|29671.3|29664.3|29673.8|29666.8|29668.8|29661.8|36
1617900600000|2021-04-08 16:50:00|29668.8|29661.8|29668.8|29661.8|29676.3|29669.3|29668.8|29661.8|64
1617900900000|2021-04-08 16:55:00|29671.3|29664.3|29673.8|29666.8|29673.8|29666.8|29668.8|29661.8|21
1617901200000|2021-04-08 17:00:00|29678.8|29671.8|29661.3|29654.3|29678.8|29671.8|29658.8|29651.8|98
1617901500000|2021-04-08 17:05:00|29658.8|29651.8|29658.8|29651.8|29658.8|29651.8|29653.8|29646.8|59
1617901800000|2021-04-08 17:10:00|29653.8|29646.8|29658.8|29651.8|29663.8|29656.8|29653.8|29646.8|33
1617902100000|2021-04-08 17:15:00|29661.3|29654.3|29663.8|29656.8|29663.8|29656.8|29661.3|29654.3|29
1617902400000|2021-04-08 17:20:00|29658.8|29651.8|29658.8|29651.8|29658.8|29651.8|29653.8|29646.8|16
1617902700000|2021-04-08 17:25:00|29656.3|29649.3|29653.8|29646.8|29656.3|29649.3|29648.8|29641.8|60
1617903000000|2021-04-08 17:30:00|29658.8|29651.8|29658.8|29651.8|29663.8|29656.8|29653.8|29646.8|44
1617903300000|2021-04-08 17:35:00|29656.3|29649.3|29648.8|29641.8|29658.8|29651.8|29648.8|29641.8|15
1617903600000|2021-04-08 17:40:00|29643.8|29636.8|29638.8|29631.8|29648.8|29641.8|29638.8|29631.8|40
1617903900000|2021-04-08 17:45:00|29643.8|29636.8|29643.8|29636.8|29648.8|29641.8|29643.8|29636.8|26
1617904200000|2021-04-08 17:50:00|29648.8|29641.8|29643.8|29636.8|29648.8|29641.8|29638.8|29631.8|43
1617904500000|2021-04-08 17:55:00|29646.3|29639.3|29648.8|29641.8|29648.8|29641.8|29646.3|29639.3|20
1617904800000|2021-04-08 18:00:00|29643.8|29636.8|29653.8|29646.8|29658.8|29651.8|29643.8|29636.8|97
1617905100000|2021-04-08 18:05:00|29658.8|29651.8|29663.8|29656.8|29663.8|29656.8|29658.8|29651.8|53
1617905400000|2021-04-08 18:10:00|29668.8|29661.8|29668.8|29661.8|29668.8|29661.8|29668.8|29661.8|51
1617905700000|2021-04-08 18:15:00|29673.8|29666.8|29668.8|29661.8|29673.8|29666.8|29668.8|29661.8|36
1617906000000|2021-04-08 18:20:00|29673.8|29666.8|29668.8|29661.8|29673.8|29666.8|29668.8|29661.8|16
1617906300000|2021-04-08 18:25:00|29673.8|29666.8|29678.8|29671.8|29683.8|29676.8|29673.8|29666.8|88
1617906600000|2021-04-08 18:30:00|29676.3|29669.3|29673.8|29666.8|29678.8|29671.8|29673.8|29666.8|14
1617906900000|2021-04-08 18:35:00|29678.8|29671.8|29673.8|29666.8|29678.8|29671.8|29673.8|29666.8|72
1617907200000|2021-04-08 18:40:00|29678.8|29671.8|29683.8|29676.8|29683.8|29676.8|29678.8|29671.8|121
1617907500000|2021-04-08 18:45:00|29678.8|29671.8|29673.8|29666.8|29678.8|29671.8|29673.8|29666.8|65
1617907800000|2021-04-08 18:50:00|29668.8|29661.8|29668.8|29661.8|29673.8|29666.8|29668.8|29661.8|27
1617908100000|2021-04-08 18:55:00|29673.8|29666.8|29673.8|29666.8|29678.8|29671.8|29668.8|29661.8|43
1617908400000|2021-04-08 19:00:00|29676.3|29669.3|29681.3|29674.3|29683.8|29676.8|29676.3|29669.3|87
1617908700000|2021-04-08 19:05:00|29678.8|29671.8|29693.8|29686.8|29693.8|29686.8|29678.8|29671.8|80
1617909000000|2021-04-08 19:10:00|29688.8|29681.8|29683.8|29676.8|29688.8|29681.8|29678.8|29671.8|49
1617909300000|2021-04-08 19:15:00|29686.3|29679.3|29693.8|29686.8|29693.8|29686.8|29683.8|29676.8|49
1617909600000|2021-04-08 19:20:00|29691.3|29684.3|29688.8|29681.8|29693.8|29686.8|29683.8|29676.8|73
1617909900000|2021-04-08 19:25:00|29693.8|29686.8|29693.8|29686.8|29693.8|29686.8|29688.8|29681.8|27
1617910200000|2021-04-08 19:30:00|29698.8|29691.8|29693.8|29686.8|29703.8|29696.8|29693.8|29686.8|98
1617910500000|2021-04-08 19:35:00|29696.3|29689.3|29698.8|29691.8|29698.8|29691.8|29693.8|29686.8|89
1617910800000|2021-04-08 19:40:00|29703.8|29696.8|29708.8|29701.8|29708.8|29701.8|29698.8|29691.8|141
1617911100000|2021-04-08 19:45:00|29703.8|29696.8|29708.8|29701.8|29708.8|29701.8|29698.8|29691.8|162
1617911400000|2021-04-08 19:50:00|29703.8|29696.8|29708.8|29701.8|29708.8|29701.8|29698.8|29691.8|105
1617911700000|2021-04-08 19:55:00|29703.8|29696.8|29703.8|29696.8|29703.8|29696.8|29688.8|29681.8|151
1617912000000|2021-04-08 20:00:00|29708.8|29701.8|29728.8|29721.8|29733.8|29726.8|29708.8|29701.8|142
1617912300000|2021-04-08 20:05:00|29726.3|29719.3|29723.8|29716.8|29728.8|29721.8|29723.8|29716.8|16
1617912600000|2021-04-08 20:10:00|29726.3|29719.3|29732.8|29717.8|29733.8|29726.8|29723.8|29712.8|9
1617912900000|2021-04-08 20:15:00|29727.8|29712.8|29732.8|29717.8|29732.8|29717.8|29722.8|29707.8|29
1617913200000|2021-04-08 20:20:00|29730.3|29715.3|29735.3|29720.3|29737.8|29722.8|29727.8|29712.8|27
1617913500000|2021-04-08 20:25:00|29737.8|29722.8|29735.3|29720.3|29737.8|29722.8|29730.3|29715.3|52
1617913800000|2021-04-08 20:30:00|29732.8|29717.8|29737.8|29722.8|29737.8|29722.8|29732.8|29717.8|26
1617914100000|2021-04-08 20:35:00|29740.3|29725.3|29742.8|29727.8|29742.8|29727.8|29740.3|29725.3|10
1617914400000|2021-04-08 20:40:00|29745.3|29730.3|29752.8|29737.8|29755.3|29740.3|29742.8|29727.8|21
1617914700000|2021-04-08 20:45:00|29750.3|29735.3|29762.8|29747.8|29762.8|29747.8|29750.3|29735.3|18
1617915000000|2021-04-08 20:50:00|29767.8|29752.8|29782.8|29767.8|29782.8|29767.8|29767.8|29752.8|78
1617915300000|2021-04-08 20:55:00|29780.3|29765.3|29792.6|29762.6|29794.2|29770.3|29777.8|29762.6|23
1617915600000|2021-04-08 21:00:00|29790.9|29760.9|29790.1|29760.1|29791.9|29761.9|29790.1|29760.1|0
1617915900000|2021-04-08 21:05:00|29789.2|29759.2|29786.9|29756.9|29791.2|29761.2|29786.4|29756.4|0
1617916200000|2021-04-08 21:10:00|29786.7|29756.7|29787.2|29757.2|29787.7|29757.7|29786.7|29756.7|0
1617916500000|2021-04-08 21:15:00|29787.4|29757.4|29794|29764|29794|29764|29787.4|29757.4|0
1617916800000|2021-04-08 21:20:00|29793.9|29763.9|29794.2|29764.2|29794.2|29764.2|29793.9|29763.9|0
1617917100000|2021-04-08 21:25:00|29794.4|29764.4|29794.4|29764.4|29795.5|29765.5|29793|29763|0
1617917400000|2021-04-08 21:30:00|29794.6|29764.6|29793.2|29763.2|29796.6|29766.6|29793.1|29763.1|0
1617917700000|2021-04-08 21:35:00|29793.4|29763.4|29791|29761|29793.4|29763.4|29790.7|29760.7|0
1617918000000|2021-04-08 21:40:00|29790.3|29760.3|29793.5|29763.5|29793.5|29763.5|29790.3|29760.3|0
1617918300000|2021-04-08 21:45:00|29793.3|29763.3|29792.5|29762.5|29793.3|29763.3|29792.3|29762.3|0
1617918600000|2021-04-08 21:50:00|29792.3|29762.3|29791.6|29761.6|29792.3|29762.3|29791.4|29761.4|0
1617918900000|2021-04-08 21:55:00|29791.4|29761.4|29790.4|29760.4|29791.4|29761.4|29790.2|29760.2|0
1617919200000|2021-04-08 22:00:00|29790.1|29760.1|29782.8|29767.8|29791.3|29767.8|29782.8|29753.7|2
1617919500000|2021-04-08 22:05:00|29780.3|29765.3|29787.8|29772.8|29787.8|29772.8|29780.3|29765.3|2
1617919800000|2021-04-08 22:10:00|29785.3|29770.3|29795.3|29780.3|29795.3|29780.3|29785.3|29770.3|17
1617920100000|2021-04-08 22:15:00|29792.8|29777.8|29790.3|29775.3|29797.8|29782.8|29787.8|29772.8|15
1617920400000|2021-04-08 22:20:00|29787.8|29772.8|29810.3|29795.3|29810.3|29795.3|29787.8|29772.8|21
1617920700000|2021-04-08 22:25:00|29815.3|29800.3|29825.3|29810.3|29835.3|29820.3|29812.8|29797.8|35
1617921000000|2021-04-08 22:30:00|29822.8|29807.8|29817.8|29802.8|29822.8|29807.8|29817.8|29802.8|5
1617921300000|2021-04-08 22:35:00|29822.8|29807.8|29825.3|29810.3|29827.8|29812.8|29822.8|29807.8|9
1617921600000|2021-04-08 22:40:00|29827.8|29812.8|29827.8|29812.8|29827.8|29812.8|29827.8|29812.8|11
1617921900000|2021-04-08 22:45:00|29825.3|29810.3|29822.8|29807.8|29825.3|29810.3|29820.3|29805.3|4
1617922200000|2021-04-08 22:50:00|29825.3|29810.3|29827.8|29812.8|29830.3|29815.3|29820.3|29805.3|15
1617922500000|2021-04-08 22:55:00|29835.3|29820.3|29835.3|29820.3|29837.8|29822.8|29835.3|29820.3|4
1617922800000|2021-04-08 23:00:00|29837.8|29822.8|29827.8|29812.8|29850.3|29835.3|29827.8|29812.8|25
1617923100000|2021-04-08 23:05:00|29825.3|29810.3|29830.3|29815.3|29832.8|29817.8|29825.3|29810.3|11
1617923400000|2021-04-08 23:10:00|29832.8|29817.8|29827.8|29812.8|29832.8|29817.8|29827.8|29812.8|0
1617923700000|2021-04-08 23:15:00|29832.8|29817.8|29835.3|29820.3|29835.3|29820.3|29832.8|29817.8|10
1617924000000|2021-04-08 23:20:00|29832.8|29817.8|29845.3|29830.3|29845.3|29830.3|29832.8|29817.8|14
1617924300000|2021-04-08 23:25:00|29842.8|29827.8|29857.8|29842.8|29862.8|29847.8|29840.3|29825.3|78
1617924600000|2021-04-08 23:30:00|29847.8|29832.8|29828.8|29821.8|29847.8|29832.8|29808.8|29801.8|9744
1617924900000|2021-04-08 23:35:00|29833.8|29826.8|29858.8|29851.8|29858.8|29851.8|29833.8|29826.8|280
1617925200000|2021-04-08 23:40:00|29863.8|29856.8|29853.8|29846.8|29868.8|29861.8|29838.8|29831.8|537
1617925500000|2021-04-08 23:45:00|29851.3|29844.3|29818.8|29811.8|29873.8|29866.8|29813.8|29806.8|1225
1617925800000|2021-04-08 23:50:00|29821.3|29814.3|29838.8|29831.8|29848.8|29841.8|29803.8|29796.8|512
1617926100000|2021-04-08 23:55:00|29841.3|29834.3|29901.3|29894.3|29913.8|29906.8|29838.8|29831.8|769
1617926400000|2021-04-09 00:00:00|29906.3|29899.3|29936.3|29929.3|29943.8|29936.8|29863.8|29856.8|2338
1617926700000|2021-04-09 00:05:00|29938.8|29931.8|29983.8|29976.8|30078.8|30071.8|29936.3|29929.3|3022
1617927000000|2021-04-09 00:10:00|29988.8|29981.8|29971.3|29964.3|30023.8|30016.8|29943.8|29936.8|1132
1617927300000|2021-04-09 00:15:00|29973.8|29966.8|29998.8|29991.8|30028.8|30021.8|29973.8|29966.8|1146
1617927600000|2021-04-09 00:20:00|29996.3|29989.3|29998.8|29991.8|30008.8|30001.8|29968.8|29961.8|525
1617927900000|2021-04-09 00:25:00|30001.3|29994.3|30003.8|29996.8|30023.8|30016.8|29983.8|29976.8|605
1617928200000|2021-04-09 00:30:00|30008.8|30001.8|30061.3|30054.3|30063.8|30056.8|30008.8|30001.8|712
1617928500000|2021-04-09 00:35:00|30058.8|30051.8|30038.8|30031.8|30063.8|30056.8|30021.3|30014.3|792
1617928800000|2021-04-09 00:40:00|30041.3|30034.3|30023.8|30016.8|30048.8|30041.8|30018.8|30011.8|269
1617929100000|2021-04-09 00:45:00|30026.3|30019.3|29951.3|29944.3|30041.3|30034.3|29933.8|29926.8|683
1617929400000|2021-04-09 00:50:00|29953.8|29946.8|29968.8|29961.8|29976.3|29969.3|29928.8|29921.8|461
1617929700000|2021-04-09 00:55:00|29971.3|29964.3|29981.3|29974.3|29988.8|29981.8|29963.8|29956.8|500
1617930000000|2021-04-09 01:00:00|29978.8|29971.8|29938.8|29931.8|30001.3|29994.3|29938.8|29931.8|406
1617930300000|2021-04-09 01:05:00|29943.8|29936.8|29938.8|29931.8|29953.8|29946.8|29923.8|29916.8|312
1617930600000|2021-04-09 01:10:00|29936.3|29929.3|29958.8|29951.8|29961.3|29954.3|29928.8|29921.8|201
1617930900000|2021-04-09 01:15:00|29956.3|29949.3|29938.8|29931.8|29968.8|29961.8|29933.8|29926.8|268
1617931200000|2021-04-09 01:20:00|29941.3|29934.3|29913.8|29906.8|29941.3|29934.3|29908.8|29901.8|308
1617931500000|2021-04-09 01:25:00|29911.3|29904.3|29948.8|29941.8|29958.8|29951.8|29893.8|29886.8|672
1617931800000|2021-04-09 01:30:00|29951.3|29944.3|29923.8|29916.8|29968.8|29961.8|29923.8|29916.8|422
1617932100000|2021-04-09 01:35:00|29918.8|29911.8|29898.8|29891.8|29921.3|29914.3|29883.8|29876.8|508
1617932400000|2021-04-09 01:40:00|29896.3|29889.3|29878.8|29871.8|29913.8|29906.8|29873.8|29866.8|563
1617932700000|2021-04-09 01:45:00|29876.3|29869.3|29858.8|29851.8|29878.8|29871.8|29853.8|29846.8|564
1617933000000|2021-04-09 01:50:00|29856.3|29849.3|29843.8|29836.8|29868.8|29861.8|29841.3|29834.3|370
1617933300000|2021-04-09 01:55:00|29848.8|29841.8|29838.8|29831.8|29858.8|29851.8|29833.8|29826.8|271
1617933600000|2021-04-09 02:00:00|29841.3|29834.3|29843.8|29836.8|29848.8|29841.8|29818.8|29811.8|418
1617933900000|2021-04-09 02:05:00|29841.3|29834.3|29841.3|29834.3|29853.8|29846.8|29828.8|29821.8|338
1617934200000|2021-04-09 02:10:00|29838.8|29831.8|29823.8|29816.8|29843.8|29836.8|29808.8|29801.8|255
1617934500000|2021-04-09 02:15:00|29818.8|29811.8|29813.8|29806.8|29833.8|29826.8|29796.3|29789.3|383
1617934800000|2021-04-09 02:20:00|29811.3|29804.3|29833.8|29826.8|29838.8|29831.8|29808.8|29801.8|212
1617935100000|2021-04-09 02:25:00|29831.3|29824.3|29833.8|29826.8|29843.8|29836.8|29828.8|29821.8|264
1617935400000|2021-04-09 02:30:00|29838.8|29831.8|29843.8|29836.8|29848.8|29841.8|29833.8|29826.8|246
1617935700000|2021-04-09 02:35:00|29848.8|29841.8|29838.4|29831.4|29856.3|29849.3|29838.4|29831.4|145
1617936000000|2021-04-09 02:40:00|29840.9|29833.9|29838.4|29831.4|29848.4|29841.4|29833.4|29826.4|94
1617936300000|2021-04-09 02:45:00|29835.9|29828.9|29843.4|29836.4|29843.4|29836.4|29833.4|29826.4|71
1617936600000|2021-04-09 02:50:00|29840.9|29833.9|29823.4|29816.4|29840.9|29833.9|29818.4|29811.4|111
1617936900000|2021-04-09 02:55:00|29820.9|29813.9|29798.4|29791.4|29820.9|29813.9|29793.4|29786.4|184
1617937200000|2021-04-09 03:00:00|29793.4|29786.4|29783.4|29776.4|29793.4|29786.4|29763.4|29756.4|376
1617937500000|2021-04-09 03:05:00|29788.4|29781.4|29793.4|29786.4|29793.4|29786.4|29770.9|29763.9|289
1617937800000|2021-04-09 03:10:00|29800.9|29793.9|29803.4|29796.4|29808.4|29801.4|29798.4|29791.4|170
1617938100000|2021-04-09 03:15:00|29800.9|29793.9|29813.4|29806.4|29815.9|29808.9|29798.4|29791.4|62
1617938400000|2021-04-09 03:20:00|29818.4|29811.4|29808.4|29801.4|29820.9|29813.9|29803.4|29796.4|96
1617938700000|2021-04-09 03:25:00|29810.9|29803.9|29813.4|29806.4|29813.4|29806.4|29808.4|29801.4|63
1617939000000|2021-04-09 03:30:00|29818.4|29811.4|29808.4|29801.4|29818.4|29811.4|29788.4|29781.4|353
1617939300000|2021-04-09 03:35:00|29805.9|29798.9|29833.4|29826.4|29833.4|29826.4|29803.4|29796.4|296
1617939600000|2021-04-09 03:40:00|29838.4|29831.4|29843.4|29836.4|29853.4|29846.4|29833.4|29826.4|338
1617939900000|2021-04-09 03:45:00|29840.9|29833.9|29833.4|29826.4|29843.4|29836.4|29828.4|29821.4|191
1617940200000|2021-04-09 03:50:00|29828.4|29821.4|29828.4|29821.4|29838.4|29831.4|29828.4|29821.4|134
1617940500000|2021-04-09 03:55:00|29833.4|29826.4|29840.9|29833.9|29848.4|29841.4|29828.4|29821.4|157
1617940800000|2021-04-09 04:00:00|29843.4|29836.4|29833.4|29826.4|29843.4|29836.4|29828.4|29821.4|121
1617941100000|2021-04-09 04:05:00|29830.9|29823.9|29828.4|29821.4|29833.4|29826.4|29823.4|29816.4|84
1617941400000|2021-04-09 04:10:00|29830.9|29823.9|29828.4|29821.4|29833.4|29826.4|29818.4|29811.4|193
1617941700000|2021-04-09 04:15:00|29833.4|29826.4|29853.4|29846.4|29863.4|29856.4|29833.4|29826.4|322
1617942000000|2021-04-09 04:20:00|29848.4|29841.4|29853.4|29846.4|29858.4|29851.4|29845.9|29838.9|136
1617942300000|2021-04-09 04:25:00|29850.9|29843.9|29878.4|29871.4|29878.4|29871.4|29848.4|29841.4|280
1617942600000|2021-04-09 04:30:00|29880.9|29873.9|29948.4|29941.4|29948.4|29941.4|29878.4|29871.4|584
1617942900000|2021-04-09 04:35:00|29945.9|29938.9|29933.4|29926.4|29953.4|29946.4|29928.4|29921.4|338
1617943200000|2021-04-09 04:40:00|29938.4|29931.4|29938.4|29931.4|29948.4|29941.4|29933.4|29926.4|232
1617943500000|2021-04-09 04:45:00|29940.9|29933.9|29938.4|29931.4|29948.4|29941.4|29923.4|29916.4|212
1617943800000|2021-04-09 04:50:00|29940.9|29933.9|29923.4|29916.4|29948.4|29941.4|29918.4|29911.4|366
1617944100000|2021-04-09 04:55:00|29920.9|29913.9|29900.9|29893.9|29923.4|29916.4|29900.9|29893.9|252
1617944400000|2021-04-09 05:00:00|29903.4|29896.4|29898.4|29891.4|29908.4|29901.4|29893.4|29886.4|190
1617944700000|2021-04-09 05:05:00|29903.4|29896.4|29878.4|29871.4|29908.4|29901.4|29878.4|29871.4|267
1617945000000|2021-04-09 05:10:00|29873.4|29866.4|29883.4|29876.4|29888.4|29881.4|29873.4|29866.4|317
1617945300000|2021-04-09 05:15:00|29885.9|29878.9|29868.4|29861.4|29888.4|29881.4|29868.4|29861.4|267
1617945600000|2021-04-09 05:20:00|29865.9|29858.9|29868.4|29861.4|29883.4|29876.4|29865.9|29858.9|265
1617945900000|2021-04-09 05:25:00|29873.4|29866.4|29878.4|29871.4|29878.4|29871.4|29858.4|29851.4|272
1617946200000|2021-04-09 05:30:00|29875.9|29868.9|29878.4|29871.4|29888.4|29881.4|29868.4|29861.4|431
1617946500000|2021-04-09 05:35:00|29880.9|29873.9|29868.4|29861.4|29883.4|29876.4|29865.9|29858.9|238
1617946800000|2021-04-09 05:40:00|29865.9|29858.9|29838.4|29831.4|29873.4|29866.4|29835.9|29828.9|430
1617947100000|2021-04-09 05:45:00|29835.9|29828.9|29818.4|29811.4|29843.4|29836.4|29808.4|29801.4|666
1617947400000|2021-04-09 05:50:00|29813.4|29806.4|29813.4|29806.4|29820.9|29813.9|29803.4|29796.4|490
1617947700000|2021-04-09 05:55:00|29808.4|29801.4|29803.4|29796.4|29808.4|29801.4|29788.4|29781.4|1088
1617948000000|2021-04-09 06:00:00|29798.4|29791.4|29788.4|29781.4|29798.4|29791.4|29783.4|29776.4|1521
1617948300000|2021-04-09 06:05:00|29783.4|29776.4|29778.4|29771.4|29793.4|29786.4|29778.4|29771.4|832
1617948600000|2021-04-09 06:10:00|29780.9|29773.9|29778.4|29771.4|29790.9|29783.9|29773.4|29766.4|542
1617948900000|2021-04-09 06:15:00|29780.9|29773.9|29780.9|29773.9|29788.4|29781.4|29773.4|29766.4|231
1617949200000|2021-04-09 06:20:00|29783.4|29776.4|29790.9|29783.9|29793.4|29786.4|29778.4|29771.4|133
1617949500000|2021-04-09 06:25:00|29793.4|29786.4|29788.4|29781.4|29803.4|29796.4|29788.4|29781.4|88
1617949800000|2021-04-09 06:30:00|29790.9|29783.9|29783.4|29776.4|29790.9|29783.9|29778.4|29771.4|46
1617950100000|2021-04-09 06:35:00|29778.4|29771.4|29773.4|29766.4|29778.4|29771.4|29773.4|29766.4|72
1617950400000|2021-04-09 06:40:00|29770.9|29763.9|29770.9|29763.9|29773.4|29766.4|29768.4|29761.4|30
1617950700000|2021-04-09 06:45:00|29773.4|29766.4|29768.4|29761.4|29773.4|29766.4|29765.9|29758.9|53
1617951000000|2021-04-09 06:50:00|29763.4|29756.4|29773.4|29766.4|29773.4|29766.4|29763.4|29756.4|30
1617951300000|2021-04-09 06:55:00|29768.4|29761.4|29773.4|29766.4|29773.4|29766.4|29768.4|29761.4|74
1617951600000|2021-04-09 07:00:00|29770.9|29763.9|29768.4|29761.4|29778.4|29771.4|29753.4|29746.4|79
1617951900000|2021-04-09 07:05:00|29770.9|29763.9|29758.4|29751.4|29775.9|29768.9|29758.4|29751.4|57
1617952200000|2021-04-09 07:10:00|29760.9|29753.9|29765.9|29758.9|29768.4|29761.4|29755.9|29748.9|26
1617952500000|2021-04-09 07:15:00|29768.4|29761.4|29768.4|29761.4|29778.4|29771.4|29763.4|29756.4|55
1617952800000|2021-04-09 07:20:00|29770.9|29763.9|29768.4|29761.4|29773.4|29766.4|29768.4|29761.4|15
1617953100000|2021-04-09 07:25:00|29773.4|29766.4|29770.9|29763.9|29778.4|29771.4|29768.4|29761.4|61
1617953400000|2021-04-09 07:30:00|29768.4|29761.4|29768.4|29761.4|29773.4|29766.4|29758.4|29751.4|170
1617953700000|2021-04-09 07:35:00|29765.9|29758.9|29778.4|29771.4|29788.4|29781.4|29758.4|29751.4|85
1617954000000|2021-04-09 07:40:00|29780.9|29773.9|29803.4|29796.4|29808.4|29801.4|29778.4|29771.4|113
1617954300000|2021-04-09 07:45:00|29805.9|29798.9|29803.4|29796.4|29808.4|29801.4|29803.4|29796.4|74
1617954600000|2021-04-09 07:50:00|29808.4|29801.4|29818.4|29811.4|29818.4|29811.4|29793.4|29786.4|101
1617954900000|2021-04-09 07:55:00|29815.9|29808.9|29818.4|29811.4|29828.4|29821.4|29813.4|29806.4|83
1617955200000|2021-04-09 08:00:00|29815.9|29808.9|29805.9|29798.9|29823.4|29816.4|29803.4|29796.4|55
1617955500000|2021-04-09 08:05:00|29803.4|29796.4|29785.9|29778.9|29803.4|29796.4|29783.4|29776.4|158
1617955800000|2021-04-09 08:10:00|29783.4|29776.4|29763.4|29756.4|29783.4|29776.4|29758.4|29751.4|121
1617956100000|2021-04-09 08:15:00|29758.4|29751.4|29768.4|29761.4|29778.4|29771.4|29758.4|29751.4|95
1617956400000|2021-04-09 08:20:00|29773.4|29766.4|29770.9|29763.9|29778.4|29771.4|29765.9|29758.9|35
1617956700000|2021-04-09 08:25:00|29773.4|29766.4|29773.4|29766.4|29778.4|29771.4|29768.4|29761.4|52
1617957000000|2021-04-09 08:30:00|29775.9|29768.9|29773.4|29766.4|29778.4|29771.4|29770.9|29763.9|17
1617957300000|2021-04-09 08:35:00|29775.9|29768.9|29793.4|29786.4|29808.4|29801.4|29775.9|29768.9|271
1617957600000|2021-04-09 08:40:00|29798.4|29791.4|29808.4|29801.4|29813.4|29806.4|29798.4|29791.4|58
1617957900000|2021-04-09 08:45:00|29813.4|29806.4|29803.4|29796.4|29815.9|29808.9|29803.4|29796.4|44
1617958200000|2021-04-09 08:50:00|29805.9|29798.9|29813.4|29806.4|29813.4|29806.4|29798.4|29791.4|65
1617958500000|2021-04-09 08:55:00|29808.4|29801.4|29818.4|29811.4|29828.4|29821.4|29808.4|29801.4|89
1617958800000|2021-04-09 09:00:00|29815.9|29808.9|29808.4|29801.4|29823.4|29816.4|29808.4|29801.4|52
1617959100000|2021-04-09 09:05:00|29805.9|29798.9|29798.4|29791.4|29808.4|29801.4|29798.4|29791.4|37
1617959400000|2021-04-09 09:10:00|29793.4|29786.4|29808.4|29801.4|29813.4|29806.4|29793.4|29786.4|109
1617959700000|2021-04-09 09:15:00|29810.9|29803.9|29803.4|29796.4|29813.4|29806.4|29803.4|29796.4|24
1617960000000|2021-04-09 09:20:00|29800.9|29793.9|29818.4|29811.4|29820.9|29813.9|29798.4|29791.4|52
1617960300000|2021-04-09 09:25:00|29820.9|29813.9|29813.4|29806.4|29823.4|29816.4|29808.4|29801.4|67
1617960600000|2021-04-09 09:30:00|29815.9|29808.9|29823.4|29816.4|29823.4|29816.4|29813.4|29806.4|18
1617960900000|2021-04-09 09:35:00|29818.4|29811.4|29818.4|29811.4|29823.4|29816.4|29813.4|29806.4|23
1617961200000|2021-04-09 09:40:00|29815.9|29808.9|29823.4|29816.4|29823.4|29816.4|29813.4|29806.4|25
1617961500000|2021-04-09 09:45:00|29828.4|29821.4|29823.4|29816.4|29828.4|29821.4|29818.4|29811.4|43
1617961800000|2021-04-09 09:50:00|29818.4|29811.4|29823.4|29816.4|29823.4|29816.4|29810.9|29803.9|37
1617962100000|2021-04-09 09:55:00|29825.9|29818.9|29828.4|29821.4|29828.4|29821.4|29818.4|29811.4|30
1617962400000|2021-04-09 10:00:00|29825.9|29818.9|29838.4|29831.4|29843.4|29836.4|29823.4|29816.4|83
1617962700000|2021-04-09 10:05:00|29835.9|29828.9|29853.4|29846.4|29853.4|29846.4|29835.9|29828.9|39
1617963000000|2021-04-09 10:10:00|29850.9|29843.9|29843.4|29836.4|29853.4|29846.4|29838.4|29831.4|82
1617963300000|2021-04-09 10:15:00|29845.9|29838.9|29843.4|29836.4|29848.4|29841.4|29838.4|29831.4|29
1617963600000|2021-04-09 10:20:00|29840.9|29833.9|29833.4|29826.4|29840.9|29833.9|29833.4|29826.4|30
1617963900000|2021-04-09 10:25:00|29828.4|29821.4|29833.4|29826.4|29835.9|29828.9|29823.4|29816.4|63
1617964200000|2021-04-09 10:30:00|29828.4|29821.4|29840.9|29833.9|29843.4|29836.4|29828.4|29821.4|34
1617964500000|2021-04-09 10:35:00|29838.4|29831.4|29848.4|29841.4|29848.4|29841.4|29833.4|29826.4|32
1617964800000|2021-04-09 10:40:00|29845.9|29838.9|29848.4|29841.4|29858.4|29851.4|29843.4|29836.4|25
1617965100000|2021-04-09 10:45:00|29850.9|29843.9|29838.4|29831.4|29850.9|29843.9|29838.4|29831.4|26
1617965400000|2021-04-09 10:50:00|29843.4|29836.4|29843.4|29836.4|29848.4|29841.4|29838.4|29831.4|30
1617965700000|2021-04-09 10:55:00|29840.9|29833.9|29838.4|29831.4|29843.4|29836.4|29838.4|29831.4|19
1617966000000|2021-04-09 11:00:00|29833.4|29826.4|29848.4|29841.4|29853.4|29846.4|29833.4|29826.4|49
1617966300000|2021-04-09 11:05:00|29850.9|29843.9|29848.4|29841.4|29855.9|29848.9|29848.4|29841.4|33
1617966600000|2021-04-09 11:10:00|29850.9|29843.9|29848.4|29841.4|29853.4|29846.4|29848.4|29841.4|31
1617966900000|2021-04-09 11:15:00|29850.9|29843.9|29853.4|29846.4|29858.4|29851.4|29850.9|29843.9|36
1617967200000|2021-04-09 11:20:00|29858.4|29851.4|29873.4|29866.4|29875.9|29868.9|29853.4|29846.4|79
1617967500000|2021-04-09 11:25:00|29870.9|29863.9|29878.4|29871.4|29878.4|29871.4|29870.9|29863.9|49
1617967800000|2021-04-09 11:30:00|29875.9|29868.9|29873.4|29866.4|29875.9|29868.9|29873.4|29866.4|8
1617968100000|2021-04-09 11:35:00|29875.9|29868.9|29888.4|29881.4|29890.9|29883.9|29873.4|29866.4|35
1617968400000|2021-04-09 11:40:00|29885.9|29878.9|29873.4|29866.4|29888.4|29881.4|29873.4|29866.4|117
1617968700000|2021-04-09 11:45:00|29868.4|29861.4|29868.4|29861.4|29873.4|29866.4|29868.4|29861.4|73
1617969000000|2021-04-09 11:50:00|29873.4|29866.4|29873.4|29866.4|29878.4|29871.4|29868.4|29861.4|28
1617969300000|2021-04-09 11:55:00|29868.4|29861.4|29868.4|29861.4|29873.4|29866.4|29868.4|29861.4|33
1617969600000|2021-04-09 12:00:00|29865.9|29858.9|29863.4|29856.4|29865.9|29858.9|29863.4|29856.4|121
1617969900000|2021-04-09 12:05:00|29860.9|29853.9|29848.4|29841.4|29860.9|29853.9|29848.4|29841.4|43
1617970200000|2021-04-09 12:10:00|29850.9|29843.9|29838.4|29831.4|29853.4|29846.4|29838.4|29831.4|44
1617970500000|2021-04-09 12:15:00|29835.9|29828.9|29848.4|29841.4|29848.4|29841.4|29833.4|29826.4|42
1617970800000|2021-04-09 12:20:00|29845.9|29838.9|29853.4|29846.4|29855.9|29848.9|29843.4|29836.4|26
1617971100000|2021-04-09 12:25:00|29850.9|29843.9|29853.4|29846.4|29858.4|29851.4|29850.9|29843.9|17
1617971400000|2021-04-09 12:30:00|29855.9|29848.9|29868.4|29861.4|29868.4|29861.4|29853.4|29846.4|52
1617971700000|2021-04-09 12:35:00|29865.9|29858.9|29853.4|29846.4|29868.4|29861.4|29848.4|29841.4|180
1617972000000|2021-04-09 12:40:00|29848.4|29841.4|29848.4|29841.4|29855.9|29848.9|29843.4|29836.4|80
1617972300000|2021-04-09 12:45:00|29850.9|29843.9|29823.4|29816.4|29853.4|29846.4|29818.4|29811.4|113
1617972600000|2021-04-09 12:50:00|29820.9|29813.9|29833.4|29826.4|29838.4|29831.4|29820.9|29813.9|140
1617972900000|2021-04-09 12:55:00|29835.9|29828.9|29823.4|29816.4|29838.4|29831.4|29823.4|29816.4|47
1617973200000|2021-04-09 13:00:00|29828.4|29821.4|29823.4|29816.4|29828.4|29821.4|29815.9|29808.9|55
1617973500000|2021-04-09 13:05:00|29820.9|29813.9|29823.4|29816.4|29823.4|29816.4|29813.4|29806.4|52
1617973800000|2021-04-09 13:10:00|29825.9|29818.9|29833.4|29826.4|29838.4|29831.4|29823.4|29816.4|31
1617974100000|2021-04-09 13:15:00|29835.9|29828.9|29833.4|29826.4|29838.4|29831.4|29828.4|29821.4|113
1617974400000|2021-04-09 13:20:00|29835.9|29828.9|29838.4|29831.4|29838.4|29831.4|29835.9|29828.9|29
1617974700000|2021-04-09 13:25:00|29843.4|29836.4|29848.4|29841.4|29853.4|29846.4|29843.4|29836.4|115
1617975000000|2021-04-09 13:30:00|29845.9|29838.9|29863.4|29856.4|29863.4|29856.4|29843.4|29836.4|331
1617975300000|2021-04-09 13:35:00|29860.9|29853.9|29868.4|29861.4|29870.9|29863.9|29853.4|29846.4|168
1617975600000|2021-04-09 13:40:00|29865.9|29858.9|29848.4|29841.4|29868.4|29861.4|29848.4|29841.4|131
1617975900000|2021-04-09 13:45:00|29853.4|29846.4|29860.9|29853.9|29863.4|29856.4|29848.4|29841.4|64
1617976200000|2021-04-09 13:50:00|29858.4|29851.4|29858.4|29851.4|29868.4|29861.4|29848.4|29841.4|52
1617976500000|2021-04-09 13:55:00|29860.9|29853.9|29858.4|29851.4|29863.4|29856.4|29858.4|29851.4|26
1617976800000|2021-04-09 14:00:00|29860.9|29853.9|29858.4|29851.4|29863.4|29856.4|29853.4|29846.4|127
1617977100000|2021-04-09 14:05:00|29863.4|29856.4|29868.4|29861.4|29873.4|29866.4|29858.4|29851.4|90
1617977400000|2021-04-09 14:10:00|29870.9|29863.9|29850.9|29843.9|29880.9|29873.9|29848.4|29841.4|139
1617977700000|2021-04-09 14:15:00|29848.4|29841.4|29833.4|29826.4|29858.4|29851.4|29833.4|29826.4|78
1617978000000|2021-04-09 14:20:00|29835.9|29828.9|29838.4|29831.4|29843.4|29836.4|29833.4|29826.4|87
1617978300000|2021-04-09 14:25:00|29840.9|29833.9|29833.4|29826.4|29843.4|29836.4|29823.4|29816.4|161
1617978600000|2021-04-09 14:30:00|29828.4|29821.4|29843.4|29836.4|29843.4|29836.4|29828.4|29821.4|90
1617978900000|2021-04-09 14:35:00|29848.4|29841.4|29845.9|29838.9|29853.4|29846.4|29843.4|29836.4|77
1617979200000|2021-04-09 14:40:00|29848.4|29841.4|29838.4|29831.4|29850.9|29843.9|29838.4|29831.4|67
1617979500000|2021-04-09 14:45:00|29833.4|29826.4|29843.4|29836.4|29848.4|29841.4|29830.9|29823.9|60
1617979800000|2021-04-09 14:50:00|29848.4|29841.4|29838.4|29831.4|29848.4|29841.4|29833.4|29826.4|59
1617980100000|2021-04-09 14:55:00|29835.9|29828.9|29828.4|29821.4|29838.4|29831.4|29818.4|29811.4|52
1617980400000|2021-04-09 15:00:00|29830.9|29823.9|29828.4|29821.4|29838.4|29831.4|29823.4|29816.4|104
1617980700000|2021-04-09 15:05:00|29825.9|29818.9|29828.4|29821.4|29835.9|29828.9|29823.4|29816.4|37
1617981000000|2021-04-09 15:10:00|29823.4|29816.4|29833.4|29826.4|29833.4|29826.4|29823.4|29816.4|47
1617981300000|2021-04-09 15:15:00|29835.9|29828.9|29838.4|29831.4|29843.4|29836.4|29833.4|29826.4|43
1617981600000|2021-04-09 15:20:00|29840.9|29833.9|29838.4|29831.4|29843.4|29836.4|29830.9|29823.9|34
1617981900000|2021-04-09 15:25:00|29835.9|29828.9|29833.4|29826.4|29838.4|29831.4|29828.4|29821.4|46
1617982200000|2021-04-09 15:30:00|29838.4|29831.4|29843.4|29836.4|29848.4|29841.4|29833.4|29826.4|98
1617982500000|2021-04-09 15:35:00|29840.9|29833.9|29843.4|29836.4|29848.4|29841.4|29840.9|29833.9|43
1617982800000|2021-04-09 15:40:00|29838.4|29831.4|29823.4|29816.4|29840.9|29833.9|29823.4|29816.4|145
1617983100000|2021-04-09 15:45:00|29818.4|29811.4|29818.4|29811.4|29820.9|29813.9|29813.4|29806.4|145
1617983400000|2021-04-09 15:50:00|29820.9|29813.9|29828.4|29821.4|29833.4|29826.4|29818.4|29811.4|148
1617983700000|2021-04-09 15:55:00|29830.9|29823.9|29828.4|29821.4|29838.4|29831.4|29828.4|29821.4|82
1617984000000|2021-04-09 16:00:00|29823.4|29816.4|29833.4|29826.4|29833.4|29826.4|29823.4|29816.4|84
1617984300000|2021-04-09 16:05:00|29838.4|29831.4|29828.4|29821.4|29838.4|29831.4|29828.4|29821.4|48
1617984600000|2021-04-09 16:10:00|29830.9|29823.9|29833.4|29826.4|29833.4|29826.4|29828.4|29821.4|69
1617984900000|2021-04-09 16:15:00|29838.4|29831.4|29838.4|29831.4|29843.4|29836.4|29833.4|29826.4|108
1617985200000|2021-04-09 16:20:00|29835.9|29828.9|29843.4|29836.4|29848.4|29841.4|29835.9|29828.9|35
1617985500000|2021-04-09 16:25:00|29848.4|29841.4|29838.4|29831.4|29848.4|29841.4|29838.4|29831.4|27
1617985800000|2021-04-09 16:30:00|29840.9|29833.9|29843.4|29836.4|29845.9|29838.9|29838.4|29831.4|24
1617986100000|2021-04-09 16:35:00|29848.4|29841.4|29843.4|29836.4|29848.4|29841.4|29840.9|29833.9|17
1617986400000|2021-04-09 16:40:00|29848.4|29841.4|29848.4|29841.4|29848.4|29841.4|29843.4|29836.4|17
1617986700000|2021-04-09 16:45:00|29845.9|29838.9|29838.4|29831.4|29848.4|29841.4|29838.4|29831.4|28
1617987000000|2021-04-09 16:50:00|29840.9|29833.9|29833.4|29826.4|29843.4|29836.4|29833.4|29826.4|45
1617987300000|2021-04-09 16:55:00|29838.4|29831.4|29843.4|29836.4|29843.4|29836.4|29833.4|29826.4|47
1617987600000|2021-04-09 17:00:00|29838.4|29831.4|29833.4|29826.4|29838.4|29831.4|29833.4|29826.4|36
1617987900000|2021-04-09 17:05:00|29830.9|29823.9|29833.4|29826.4|29833.4|29826.4|29828.4|29821.4|14
1617988200000|2021-04-09 17:10:00|29835.9|29828.9|29833.4|29826.4|29838.4|29831.4|29833.4|29826.4|15
1617988500000|2021-04-09 17:15:00|29828.4|29821.4|29833.4|29826.4|29833.4|29826.4|29828.4|29821.4|27
1617988800000|2021-04-09 17:20:00|29828.4|29821.4|29823.4|29816.4|29828.4|29821.4|29823.4|29816.4|16
1617989100000|2021-04-09 17:25:00|29828.4|29821.4|29823.4|29816.4|29828.4|29821.4|29823.4|29816.4|10
1617989400000|2021-04-09 17:30:00|29828.4|29821.4|29833.4|29826.4|29833.4|29826.4|29828.4|29821.4|28
1617989700000|2021-04-09 17:35:00|29835.9|29828.9|29838.4|29831.4|29838.4|29831.4|29833.4|29826.4|16
1617990000000|2021-04-09 17:40:00|29843.4|29836.4|29843.4|29836.4|29843.4|29836.4|29838.4|29831.4|13
1617990300000|2021-04-09 17:45:00|29845.9|29838.9|29848.4|29841.4|29855.9|29848.9|29843.4|29836.4|40
1617990600000|2021-04-09 17:50:00|29843.4|29836.4|29838.4|29831.4|29853.4|29846.4|29838.4|29831.4|111
1617990900000|2021-04-09 17:55:00|29840.9|29833.9|29843.4|29836.4|29843.4|29836.4|29838.4|29831.4|6
1617991200000|2021-04-09 18:00:00|29840.9|29833.9|29843.4|29836.4|29848.4|29841.4|29838.4|29831.4|26
1617991500000|2021-04-09 18:05:00|29840.9|29833.9|29843.4|29836.4|29848.4|29841.4|29838.4|29831.4|26
1617991800000|2021-04-09 18:10:00|29840.9|29833.9|29843.4|29836.4|29843.4|29836.4|29838.4|29831.4|14
1617992100000|2021-04-09 18:15:00|29845.9|29838.9|29853.4|29846.4|29853.4|29846.4|29843.4|29836.4|38
1617992400000|2021-04-09 18:20:00|29850.9|29843.9|29848.4|29841.4|29853.4|29846.4|29843.4|29836.4|15
1617992700000|2021-04-09 18:25:00|29845.9|29838.9|29843.4|29836.4|29848.4|29841.4|29843.4|29836.4|42
1617993000000|2021-04-09 18:30:00|29840.9|29833.9|29845.9|29838.9|29848.4|29841.4|29838.4|29831.4|50
1617993300000|2021-04-09 18:35:00|29848.4|29841.4|29848.4|29841.4|29848.4|29841.4|29838.4|29831.4|16
1617993600000|2021-04-09 18:40:00|29853.4|29846.4|29848.4|29841.4|29853.4|29846.4|29843.4|29836.4|22
1617993900000|2021-04-09 18:45:00|29845.9|29838.9|29853.4|29846.4|29853.4|29846.4|29845.9|29838.9|29
1617994200000|2021-04-09 18:50:00|29850.9|29843.9|29853.4|29846.4|29853.4|29846.4|29850.9|29843.9|74
1617994500000|2021-04-09 18:55:00|29848.4|29841.4|29843.4|29836.4|29850.9|29843.9|29843.4|29836.4|52
1617994800000|2021-04-09 19:00:00|29848.4|29841.4|29848.4|29841.4|29848.4|29841.4|29843.4|29836.4|33
1617995100000|2021-04-09 19:05:00|29843.4|29836.4|29843.4|29836.4|29848.4|29841.4|29833.4|29826.4|79
1617995400000|2021-04-09 19:10:00|29838.4|29831.4|29843.4|29836.4|29848.4|29841.4|29838.4|29831.4|36
1617995700000|2021-04-09 19:15:00|29848.4|29841.4|29858.4|29851.4|29858.4|29851.4|29845.9|29838.9|45
1617996000000|2021-04-09 19:20:00|29860.9|29853.9|29880.9|29873.9|29883.4|29876.4|29860.9|29853.9|139
1617996300000|2021-04-09 19:25:00|29883.4|29876.4|29883.4|29876.4|29888.4|29881.4|29878.4|29871.4|56
1617996600000|2021-04-09 19:30:00|29888.4|29881.4|29883.4|29876.4|29890.9|29883.9|29883.4|29876.4|106
1617996900000|2021-04-09 19:35:00|29885.9|29878.9|29893.4|29886.4|29893.4|29886.4|29883.4|29876.4|85
1617997200000|2021-04-09 19:40:00|29890.9|29883.9|29893.4|29886.4|29898.4|29891.4|29888.4|29881.4|232
1617997500000|2021-04-09 19:45:00|29895.9|29888.9|29898.4|29891.4|29898.4|29891.4|29893.4|29886.4|83
1617997800000|2021-04-09 19:50:00|29903.4|29896.4|29908.4|29901.4|29908.4|29901.4|29898.4|29891.4|254
1617998100000|2021-04-09 19:55:00|29905.9|29898.9|29928.4|29921.4|29928.4|29921.4|29903.4|29896.4|276
1617998400000|2021-04-09 20:00:00|29933.4|29926.4|29928.4|29921.4|29943.4|29936.4|29918.4|29911.4|238
1617998700000|2021-04-09 20:05:00|29923.4|29916.4|29928.4|29921.4|29933.4|29926.4|29923.4|29916.4|44
1617999000000|2021-04-09 20:10:00|29923.4|29916.4|29927.4|29912.4|29928.4|29921.4|29920.9|29909.9|54
1617999300000|2021-04-09 20:15:00|29929.9|29914.9|29947.4|29932.4|29947.4|29932.4|29929.9|29914.9|44
1617999600000|2021-04-09 20:20:00|29944.9|29929.9|29952.4|29937.4|29954.9|29939.9|29937.4|29922.4|77
1617999900000|2021-04-09 20:25:00|29949.9|29934.9|29939.9|29924.9|29949.9|29934.9|29929.9|29914.9|27
1618000200000|2021-04-09 20:30:00|29937.4|29922.4|29937.4|29922.4|29944.9|29929.9|29932.4|29917.4|20
1618000500000|2021-04-09 20:35:00|29939.9|29924.9|29937.4|29922.4|29939.9|29924.9|29937.4|29922.4|2
1618000800000|2021-04-09 20:40:00|29934.9|29919.9|29932.4|29917.4|29937.4|29922.4|29932.4|29917.4|2
1618001100000|2021-04-09 20:45:00|29934.9|29919.9|29944.9|29929.9|29947.4|29932.4|29927.4|29912.4|12
1618001400000|2021-04-09 20:50:00|29934.9|29919.9|29942.4|29927.4|29942.4|29927.4|29934.9|29919.9|30
1618001700000|2021-04-09 20:55:00|29947.4|29932.4|29944.9|29929.9|29959.9|29944.9|29942.4|29927.4|22
1618178400000|2021-04-11 22:00:00|29952.4|29937.4|29944.9|29929.9|29957.4|29942.4|29942.4|29927.4|11
1618178700000|2021-04-11 22:05:00|29947.4|29932.4|29947.4|29932.4|29947.4|29932.4|29944.9|29929.9|1
1618179000000|2021-04-11 22:10:00|29949.9|29934.9|29954.9|29939.9|29957.4|29942.4|29949.9|29934.9|4
1618179300000|2021-04-11 22:15:00|29957.4|29942.4|29964.9|29949.9|29964.9|29949.9|29957.4|29942.4|4
1618180500000|2021-04-11 22:35:00|29967.4|29952.4|29979.9|29964.9|29979.9|29964.9|29967.4|29952.4|25
1618180800000|2021-04-11 22:40:00|29982.4|29967.4|29982.4|29967.4|29982.4|29967.4|29979.9|29964.9|3
1618181100000|2021-04-11 22:45:00|29979.9|29964.9|29977.4|29962.4|29979.9|29964.9|29977.4|29962.4|2
1618181700000|2021-04-11 22:55:00|29974.9|29959.9|29959.9|29944.9|29974.9|29959.9|29954.9|29939.9|16
1618182000000|2021-04-11 23:00:00|29964.9|29949.9|29972.4|29957.4|29977.4|29962.4|29959.9|29944.9|49
1618182300000|2021-04-11 23:05:00|29969.9|29954.9|29977.4|29962.4|29979.9|29964.9|29969.9|29954.9|8
1618182600000|2021-04-11 23:10:00|29982.4|29967.4|29979.9|29964.9|29982.4|29967.4|29979.9|29964.9|4
1618182900000|2021-04-11 23:15:00|29987.4|29972.4|29992.4|29977.4|29994.9|29979.9|29984.9|29969.9|37
1618183200000|2021-04-11 23:20:00|29994.9|29979.9|29989.9|29974.9|29994.9|29979.9|29987.4|29972.4|8
1618183500000|2021-04-11 23:25:00|29987.4|29972.4|29994.9|29979.9|29997.4|29982.4|29984.9|29969.9|16
1618183800000|2021-04-11 23:30:00|29997.4|29982.4|29953.4|29946.4|29999.9|29988.9|29953.4|29946.4|8419
1618184100000|2021-04-11 23:35:00|29950.9|29943.9|29943.4|29936.4|29950.9|29943.9|29928.4|29921.4|176
1618184400000|2021-04-11 23:40:00|29948.4|29941.4|29928.4|29921.4|29958.4|29951.4|29928.4|29921.4|151
1618184700000|2021-04-11 23:45:00|29933.4|29926.4|29908.4|29901.4|29938.4|29931.4|29898.4|29891.4|178
1618185000000|2021-04-11 23:50:00|29905.9|29898.9|29920.9|29913.9|29923.4|29916.4|29890.9|29883.9|122
1618185300000|2021-04-11 23:55:00|29918.4|29911.4|29878.4|29871.4|29918.4|29911.4|29868.4|29861.4|367
1618185600000|2021-04-12 00:00:00|29873.4|29866.4|29800.9|29793.9|29895.9|29888.9|29758.4|29751.4|2103
1618185900000|2021-04-12 00:05:00|29803.4|29796.4|29760.9|29753.9|29808.4|29801.4|29738.4|29731.4|1056
1618186200000|2021-04-12 00:10:00|29763.4|29756.4|29738.4|29731.4|29773.4|29766.4|29728.4|29721.4|532
1618186500000|2021-04-12 00:15:00|29740.9|29733.9|29758.4|29751.4|29768.4|29761.4|29723.4|29716.4|808
1618186800000|2021-04-12 00:20:00|29763.4|29756.4|29758.4|29751.4|29763.4|29756.4|29728.4|29721.4|421
1618187100000|2021-04-12 00:25:00|29760.9|29753.9|29758.4|29751.4|29778.4|29771.4|29748.4|29741.4|373
1618187400000|2021-04-12 00:30:00|29763.4|29756.4|29778.4|29771.4|29783.4|29776.4|29743.4|29736.4|429
1618187700000|2021-04-12 00:35:00|29780.9|29773.9|29768.4|29761.4|29780.9|29773.9|29753.4|29746.4|337
1618188000000|2021-04-12 00:40:00|29770.9|29763.9|29788.4|29781.4|29813.4|29806.4|29768.4|29761.4|493
1618188300000|2021-04-12 00:45:00|29785.9|29778.9|29758.4|29751.4|29785.9|29778.9|29750.9|29743.9|264
1618188600000|2021-04-12 00:50:00|29755.9|29748.9|29753.4|29746.4|29773.4|29766.4|29753.4|29746.4|132
1618188900000|2021-04-12 00:55:00|29755.9|29748.9|29763.4|29756.4|29778.4|29771.4|29750.9|29743.9|182
1618189200000|2021-04-12 01:00:00|29758.4|29751.4|29748.4|29741.4|29773.4|29766.4|29748.4|29741.4|261
1618189500000|2021-04-12 01:05:00|29743.4|29736.4|29765.9|29758.9|29773.4|29766.4|29743.4|29736.4|254
1618189800000|2021-04-12 01:10:00|29763.4|29756.4|29763.4|29756.4|29773.4|29766.4|29753.4|29746.4|257
1618190100000|2021-04-12 01:15:00|29768.4|29761.4|29770.9|29763.9|29788.4|29781.4|29758.4|29751.4|284
1618190400000|2021-04-12 01:20:00|29768.4|29761.4|29770.9|29763.9|29798.4|29791.4|29763.4|29756.4|312
1618190700000|2021-04-12 01:25:00|29768.4|29761.4|29783.4|29776.4|29788.4|29781.4|29758.4|29751.4|141
1618191000000|2021-04-12 01:30:00|29780.9|29773.9|29733.4|29726.4|29788.4|29781.4|29733.4|29726.4|294
1618191300000|2021-04-12 01:35:00|29735.9|29728.9|29743.4|29736.4|29753.4|29746.4|29693.4|29686.4|700
1618191600000|2021-04-12 01:40:00|29745.9|29738.9|29760.9|29753.9|29760.9|29753.9|29728.4|29721.4|308
1618191900000|2021-04-12 01:45:00|29763.4|29756.4|29748.4|29741.4|29785.9|29778.9|29743.4|29736.4|427
1618192200000|2021-04-12 01:50:00|29743.4|29736.4|29708.4|29701.4|29748.4|29741.4|29703.4|29696.4|424
1618192500000|2021-04-12 01:55:00|29703.4|29696.4|29718.4|29711.4|29723.4|29716.4|29690.9|29683.9|204
1618192800000|2021-04-12 02:00:00|29715.9|29708.9|29693.4|29686.4|29723.4|29716.4|29668.4|29661.4|382
1618193100000|2021-04-12 02:05:00|29688.4|29681.4|29678.4|29671.4|29698.4|29691.4|29673.4|29666.4|193
1618193400000|2021-04-12 02:10:00|29683.4|29676.4|29673.4|29666.4|29693.4|29686.4|29668.4|29661.4|173
1618193700000|2021-04-12 02:15:00|29675.9|29668.9|29628.4|29621.4|29678.4|29671.4|29628.4|29621.4|338
1618194000000|2021-04-12 02:20:00|29630.9|29623.9|29623.4|29616.4|29638.4|29631.4|29623.4|29616.4|445
1618194300000|2021-04-12 02:25:00|29620.9|29613.9|29613.4|29606.4|29633.4|29626.4|29608.4|29601.4|403
1618194600000|2021-04-12 02:30:00|29618.4|29611.4|29628.4|29621.4|29633.4|29626.4|29613.4|29606.4|409
1618194900000|2021-04-12 02:35:00|29625.9|29618.9|29628.4|29621.4|29638.4|29631.4|29600.9|29593.9|351
1618195200000|2021-04-12 02:40:00|29630.9|29623.9|29628.4|29621.4|29638.4|29631.4|29618.4|29611.4|123
1618195500000|2021-04-12 02:45:00|29625.9|29618.9|29633.4|29626.4|29633.4|29626.4|29618.4|29611.4|140
1618195800000|2021-04-12 02:50:00|29630.9|29623.9|29633.4|29626.4|29633.4|29626.4|29623.4|29616.4|84
1618196100000|2021-04-12 02:55:00|29635.9|29628.9|29618.4|29611.4|29638.4|29631.4|29618.4|29611.4|163
1618196400000|2021-04-12 03:00:00|29615.9|29608.9|29613.4|29606.4|29618.4|29611.4|29593.4|29586.4|198
1618196700000|2021-04-12 03:05:00|29610.9|29603.9|29613.4|29606.4|29618.4|29611.4|29605.9|29598.9|75
1618197000000|2021-04-12 03:10:00|29618.4|29611.4|29608.4|29601.4|29623.4|29616.4|29608.4|29601.4|90
1618197300000|2021-04-12 03:15:00|29610.9|29603.9|29613.4|29606.4|29623.4|29616.4|29608.4|29601.4|68
1618197600000|2021-04-12 03:20:00|29615.9|29608.9|29628.4|29621.4|29628.4|29621.4|29613.4|29606.4|113
1618197900000|2021-04-12 03:25:00|29623.4|29616.4|29628.4|29621.4|29628.4|29621.4|29610.9|29603.9|182
1618198200000|2021-04-12 03:30:00|29625.9|29618.9|29603.4|29596.4|29628.4|29621.4|29580.9|29573.9|593
1618198500000|2021-04-12 03:35:00|29605.9|29598.9|29628.4|29621.4|29633.4|29626.4|29605.9|29598.9|358
1618198800000|2021-04-12 03:40:00|29630.9|29623.9|29603.4|29596.4|29633.4|29626.4|29588.4|29581.4|500
1618199100000|2021-04-12 03:45:00|29608.4|29601.4|29628.4|29621.4|29628.4|29621.4|29603.4|29596.4|255
1618199400000|2021-04-12 03:50:00|29625.9|29618.9|29613.4|29606.4|29628.4|29621.4|29608.4|29601.4|231
1618199700000|2021-04-12 03:55:00|29610.9|29603.9|29615.9|29608.9|29618.4|29611.4|29608.4|29601.4|212
1618200000000|2021-04-12 04:00:00|29618.4|29611.4|29603.4|29596.4|29623.4|29616.4|29598.4|29591.4|86
1618200300000|2021-04-12 04:05:00|29605.9|29598.9|29593.4|29586.4|29613.4|29606.4|29593.4|29586.4|135
1618200600000|2021-04-12 04:10:00|29598.4|29591.4|29618.4|29611.4|29623.4|29616.4|29598.4|29591.4|228
1618200900000|2021-04-12 04:15:00|29623.4|29616.4|29628.4|29621.4|29628.4|29621.4|29608.4|29601.4|121
1618201200000|2021-04-12 04:20:00|29633.4|29626.4|29623.4|29616.4|29643.4|29636.4|29623.4|29616.4|250
1618201500000|2021-04-12 04:25:00|29628.4|29621.4|29633.4|29626.4|29633.4|29626.4|29618.4|29611.4|88
1618201800000|2021-04-12 04:30:00|29635.9|29628.9|29618.4|29611.4|29635.9|29628.9|29608.4|29601.4|281
1618202100000|2021-04-12 04:35:00|29613.4|29606.4|29588.4|29581.4|29620.9|29613.9|29588.4|29581.4|272
1618202400000|2021-04-12 04:40:00|29583.4|29576.4|29568.4|29561.4|29583.4|29576.4|29553.4|29546.4|724
1618202700000|2021-04-12 04:45:00|29570.9|29563.9|29558.4|29551.4|29570.9|29563.9|29548.4|29541.4|495
1618203000000|2021-04-12 04:50:00|29553.4|29546.4|29563.4|29556.4|29573.4|29566.4|29553.4|29546.4|611
1618203300000|2021-04-12 04:55:00|29565.9|29558.9|29553.4|29546.4|29568.4|29561.4|29548.4|29541.4|365
1618203600000|2021-04-12 05:00:00|29555.9|29548.9|29563.4|29556.4|29573.4|29566.4|29548.4|29541.4|331
1618203900000|2021-04-12 05:05:00|29565.9|29558.9|29578.4|29571.4|29580.9|29573.9|29565.9|29558.9|132
1618204200000|2021-04-12 05:10:00|29575.9|29568.9|29563.4|29556.4|29580.9|29573.9|29563.4|29556.4|299
1618204500000|2021-04-12 05:15:00|29565.9|29558.9|29590.9|29583.9|29593.4|29586.4|29558.4|29551.4|364
1618204800000|2021-04-12 05:20:00|29593.4|29586.4|29598.4|29591.4|29603.4|29596.4|29593.4|29586.4|198
1618205100000|2021-04-12 05:25:00|29600.9|29593.9|29603.4|29596.4|29605.9|29598.9|29588.4|29581.4|159
1618205400000|2021-04-12 05:30:00|29600.9|29593.9|29600.9|29593.9|29608.4|29601.4|29593.4|29586.4|200
1618205700000|2021-04-12 05:35:00|29603.4|29596.4|29588.4|29581.4|29603.4|29596.4|29585.9|29578.9|283
1618206000000|2021-04-12 05:40:00|29583.4|29576.4|29580.9|29573.9|29583.4|29576.4|29573.4|29566.4|285
1618206300000|2021-04-12 05:45:00|29578.4|29571.4|29573.4|29566.4|29585.9|29578.9|29568.4|29561.4|181
1618206600000|2021-04-12 05:50:00|29575.9|29568.9|29553.4|29546.4|29575.9|29568.9|29548.4|29541.4|385
1618206900000|2021-04-12 05:55:00|29558.4|29551.4|29558.4|29551.4|29578.4|29571.4|29558.4|29551.4|1485
1618207200000|2021-04-12 06:00:00|29563.4|29556.4|29570.9|29563.9|29588.4|29581.4|29558.4|29551.4|1464
1618207500000|2021-04-12 06:05:00|29573.4|29566.4|29583.4|29576.4|29583.4|29576.4|29558.4|29551.4|965
1618207800000|2021-04-12 06:10:00|29585.9|29578.9|29573.4|29566.4|29588.4|29581.4|29563.4|29556.4|380
1618208100000|2021-04-12 06:15:00|29568.4|29561.4|29583.4|29576.4|29588.4|29581.4|29568.4|29561.4|276
1618208400000|2021-04-12 06:20:00|29578.4|29571.4|29588.4|29581.4|29588.4|29581.4|29578.4|29571.4|130
1618208700000|2021-04-12 06:25:00|29590.9|29583.9|29600.9|29593.9|29603.4|29596.4|29588.4|29581.4|39
1618209000000|2021-04-12 06:30:00|29598.4|29591.4|29593.4|29586.4|29600.9|29593.9|29593.4|29586.4|41
1618209300000|2021-04-12 06:35:00|29595.9|29588.9|29598.4|29591.4|29600.9|29593.9|29593.4|29586.4|18
1618209600000|2021-04-12 06:40:00|29595.9|29588.9|29598.4|29591.4|29603.4|29596.4|29590.9|29583.9|26
1618209900000|2021-04-12 06:45:00|29595.9|29588.9|29600.9|29593.9|29603.4|29596.4|29595.9|29588.9|6
1618210200000|2021-04-12 06:50:00|29598.4|29591.4|29613.4|29606.4|29613.4|29606.4|29598.4|29591.4|41
1618210500000|2021-04-12 06:55:00|29615.9|29608.9|29623.4|29616.4|29633.4|29626.4|29615.9|29608.9|74
1618210800000|2021-04-12 07:00:00|29625.9|29618.9|29583.4|29576.4|29625.9|29618.9|29580.9|29573.9|70
1618211100000|2021-04-12 07:05:00|29585.9|29578.9|29623.4|29616.4|29623.4|29616.4|29578.4|29571.4|49
1618211400000|2021-04-12 07:10:00|29625.9|29618.9|29628.4|29621.4|29633.4|29626.4|29623.4|29616.4|95
1618211700000|2021-04-12 07:15:00|29633.4|29626.4|29603.4|29596.4|29638.4|29631.4|29603.4|29596.4|125
1618212000000|2021-04-12 07:20:00|29600.9|29593.9|29590.9|29583.9|29608.4|29601.4|29588.4|29581.4|64
1618212300000|2021-04-12 07:25:00|29593.4|29586.4|29598.4|29591.4|29603.4|29596.4|29588.4|29581.4|63
1618212600000|2021-04-12 07:30:00|29595.9|29588.9|29605.9|29598.9|29613.4|29606.4|29578.4|29571.4|168
1618212900000|2021-04-12 07:35:00|29608.4|29601.4|29610.9|29603.9|29618.4|29611.4|29598.4|29591.4|93
1618213200000|2021-04-12 07:40:00|29608.4|29601.4|29608.4|29601.4|29618.4|29611.4|29598.4|29591.4|52
1618213500000|2021-04-12 07:45:00|29605.9|29598.9|29618.4|29611.4|29618.4|29611.4|29593.4|29586.4|54
1618213800000|2021-04-12 07:50:00|29620.9|29613.9|29613.4|29606.4|29625.9|29618.9|29608.4|29601.4|41
1618214100000|2021-04-12 07:55:00|29615.9|29608.9|29610.9|29603.9|29618.4|29611.4|29598.4|29591.4|67
1618214400000|2021-04-12 08:00:00|29613.4|29606.4|29605.9|29598.9|29623.4|29616.4|29598.4|29591.4|62
1618214700000|2021-04-12 08:05:00|29608.4|29601.4|29608.4|29601.4|29610.9|29603.9|29598.4|29591.4|88
1618215000000|2021-04-12 08:10:00|29613.4|29606.4|29605.9|29598.9|29623.4|29616.4|29603.4|29596.4|164
1618215300000|2021-04-12 08:15:00|29608.4|29601.4|29588.4|29581.4|29608.4|29601.4|29583.4|29576.4|54
1618215600000|2021-04-12 08:20:00|29590.9|29583.9|29590.9|29583.9|29598.4|29591.4|29588.4|29581.4|40
1618215900000|2021-04-12 08:25:00|29593.4|29586.4|29593.4|29586.4|29603.4|29596.4|29588.4|29581.4|60
1618216200000|2021-04-12 08:30:00|29590.9|29583.9|29605.9|29598.9|29608.4|29601.4|29588.4|29581.4|49
1618216500000|2021-04-12 08:35:00|29603.4|29596.4|29618.4|29611.4|29623.4|29616.4|29598.4|29591.4|105
1618216800000|2021-04-12 08:40:00|29615.9|29608.9|29618.4|29611.4|29618.4|29611.4|29608.4|29601.4|47
1618217100000|2021-04-12 08:45:00|29615.9|29608.9|29625.9|29618.9|29628.4|29621.4|29613.4|29606.4|56
1618217400000|2021-04-12 08:50:00|29628.4|29621.4|29638.4|29631.4|29645.9|29638.9|29625.9|29618.9|71
1618217700000|2021-04-12 08:55:00|29640.9|29633.9|29633.4|29626.4|29643.4|29636.4|29628.4|29621.4|91
1618218000000|2021-04-12 09:00:00|29635.9|29628.9|29628.4|29621.4|29638.4|29631.4|29628.4|29621.4|54
1618218300000|2021-04-12 09:05:00|29630.9|29623.9|29630.9|29623.9|29635.9|29628.9|29623.4|29616.4|31
1618218600000|2021-04-12 09:10:00|29628.4|29621.4|29623.4|29616.4|29628.4|29621.4|29618.4|29611.4|28
1618218900000|2021-04-12 09:15:00|29625.9|29618.9|29628.4|29621.4|29628.4|29621.4|29618.4|29611.4|13
1618219200000|2021-04-12 09:20:00|29625.9|29618.9|29633.4|29626.4|29633.4|29626.4|29623.4|29616.4|19
1618219500000|2021-04-12 09:25:00|29630.9|29623.9|29643.4|29636.4|29643.4|29636.4|29613.4|29606.4|82
1618219800000|2021-04-12 09:30:00|29640.9|29633.9|29638.4|29631.4|29643.4|29636.4|29633.4|29626.4|154
1618220100000|2021-04-12 09:35:00|29640.9|29633.9|29638.4|29631.4|29648.4|29641.4|29638.4|29631.4|88
1618220400000|2021-04-12 09:40:00|29640.9|29633.9|29643.4|29636.4|29653.4|29646.4|29638.4|29631.4|40
1618220700000|2021-04-12 09:45:00|29640.9|29633.9|29648.4|29641.4|29648.4|29641.4|29638.4|29631.4|27
1618221000000|2021-04-12 09:50:00|29650.9|29643.9|29648.4|29641.4|29653.4|29646.4|29643.4|29636.4|21
1618221300000|2021-04-12 09:55:00|29653.4|29646.4|29648.4|29641.4|29653.4|29646.4|29648.4|29641.4|15
1618221600000|2021-04-12 10:00:00|29645.9|29638.9|29648.4|29641.4|29648.4|29641.4|29633.4|29626.4|132
1618221900000|2021-04-12 10:05:00|29643.4|29636.4|29653.4|29646.4|29653.4|29646.4|29638.4|29631.4|135
1618222200000|2021-04-12 10:10:00|29650.9|29643.9|29663.4|29656.4|29663.4|29656.4|29648.4|29641.4|46
1618222500000|2021-04-12 10:15:00|29660.9|29653.9|29643.4|29636.4|29660.9|29653.9|29643.4|29636.4|38
1618222800000|2021-04-12 10:20:00|29640.9|29633.9|29633.4|29626.4|29648.4|29641.4|29633.4|29626.4|40
1618223100000|2021-04-12 10:25:00|29638.4|29631.4|29630.9|29623.9|29638.4|29631.4|29628.4|29621.4|45
1618223400000|2021-04-12 10:30:00|29633.4|29626.4|29623.4|29616.4|29635.9|29628.9|29623.4|29616.4|25
1618223700000|2021-04-12 10:35:00|29625.9|29618.9|29633.4|29626.4|29633.4|29626.4|29623.4|29616.4|32
1618224000000|2021-04-12 10:40:00|29630.9|29623.9|29633.4|29626.4|29633.4|29626.4|29628.4|29621.4|26
1618224300000|2021-04-12 10:45:00|29628.4|29621.4|29633.4|29626.4|29635.9|29628.9|29628.4|29621.4|17
1618224600000|2021-04-12 10:50:00|29630.9|29623.9|29633.4|29626.4|29638.4|29631.4|29630.9|29623.9|26
1618224900000|2021-04-12 10:55:00|29635.9|29628.9|29638.4|29631.4|29643.4|29636.4|29633.4|29626.4|12
1618225200000|2021-04-12 11:00:00|29640.9|29633.9|29653.4|29646.4|29653.4|29646.4|29638.4|29631.4|35
1618225500000|2021-04-12 11:05:00|29658.4|29651.4|29655.9|29648.9|29663.4|29656.4|29653.4|29646.4|62
1618225800000|2021-04-12 11:10:00|29658.4|29651.4|29653.4|29646.4|29663.4|29656.4|29653.4|29646.4|9
1618226100000|2021-04-12 11:15:00|29655.9|29648.9|29658.4|29651.4|29660.9|29653.9|29653.4|29646.4|17
1618226400000|2021-04-12 11:20:00|29660.9|29653.9|29673.4|29666.4|29673.4|29666.4|29658.4|29651.4|41
1618226700000|2021-04-12 11:25:00|29668.4|29661.4|29660.9|29653.9|29668.4|29661.4|29658.4|29651.4|59
1618227000000|2021-04-12 11:30:00|29658.4|29651.4|29655.9|29648.9|29663.4|29656.4|29653.4|29646.4|24
1618227300000|2021-04-12 11:35:00|29653.4|29646.4|29653.4|29646.4|29653.4|29646.4|29648.4|29641.4|37
1618227600000|2021-04-12 11:40:00|29655.9|29648.9|29665.9|29658.9|29668.4|29661.4|29653.4|29646.4|17
1618227900000|2021-04-12 11:45:00|29668.4|29661.4|29643.4|29636.4|29668.4|29661.4|29643.4|29636.4|15
1618228200000|2021-04-12 11:50:00|29640.9|29633.9|29648.4|29641.4|29650.9|29643.9|29638.4|29631.4|26
1618228500000|2021-04-12 11:55:00|29643.4|29636.4|29643.4|29636.4|29648.4|29641.4|29638.4|29631.4|49
1618228800000|2021-04-12 12:00:00|29640.9|29633.9|29628.4|29621.4|29643.4|29636.4|29628.4|29621.4|45
1618229100000|2021-04-12 12:05:00|29630.9|29623.9|29638.4|29631.4|29640.9|29633.9|29628.4|29621.4|25
1618229400000|2021-04-12 12:10:00|29635.9|29628.9|29633.4|29626.4|29638.4|29631.4|29633.4|29626.4|21
1618229700000|2021-04-12 12:15:00|29638.4|29631.4|29633.4|29626.4|29638.4|29631.4|29630.9|29623.9|28
1618230000000|2021-04-12 12:20:00|29635.9|29628.9|29643.4|29636.4|29643.4|29636.4|29633.4|29626.4|35
1618230300000|2021-04-12 12:25:00|29638.4|29631.4|29643.4|29636.4|29643.4|29636.4|29638.4|29631.4|17
1618230600000|2021-04-12 12:30:00|29640.9|29633.9|29643.4|29636.4|29645.9|29638.9|29638.4|29631.4|58
1618230900000|2021-04-12 12:35:00|29640.9|29633.9|29643.4|29636.4|29643.4|29636.4|29638.4|29631.4|40
1618231200000|2021-04-12 12:40:00|29640.9|29633.9|29633.4|29626.4|29643.4|29636.4|29633.4|29626.4|86
1618231500000|2021-04-12 12:45:00|29638.4|29631.4|29628.4|29621.4|29638.4|29631.4|29628.4|29621.4|149
1618231800000|2021-04-12 12:50:00|29630.9|29623.9|29628.4|29621.4|29633.4|29626.4|29625.9|29618.9|31
1618232100000|2021-04-12 12:55:00|29625.9|29618.9|29633.4|29626.4|29633.4|29626.4|29623.4|29616.4|39
1618232400000|2021-04-12 13:00:00|29635.9|29628.9|29643.4|29636.4|29653.4|29646.4|29633.4|29626.4|40
1618232700000|2021-04-12 13:05:00|29638.4|29631.4|29643.4|29636.4|29645.9|29638.9|29633.4|29626.4|46
1618233000000|2021-04-12 13:10:00|29645.9|29638.9|29648.4|29641.4|29648.4|29641.4|29643.4|29636.4|36
1618233300000|2021-04-12 13:15:00|29643.4|29636.4|29638.4|29631.4|29648.4|29641.4|29633.4|29626.4|42
1618233600000|2021-04-12 13:20:00|29635.9|29628.9|29633.4|29626.4|29638.4|29631.4|29633.4|29626.4|25
1618233900000|2021-04-12 13:25:00|29635.9|29628.9|29628.4|29621.4|29638.4|29631.4|29628.4|29621.4|54
1618234200000|2021-04-12 13:30:00|29633.4|29626.4|29643.4|29636.4|29645.9|29638.9|29628.4|29621.4|171
1618234500000|2021-04-12 13:35:00|29648.4|29641.4|29658.4|29651.4|29658.4|29651.4|29643.4|29636.4|68
1618234800000|2021-04-12 13:40:00|29655.9|29648.9|29643.4|29636.4|29655.9|29648.9|29643.4|29636.4|90
1618235100000|2021-04-12 13:45:00|29648.4|29641.4|29623.4|29616.4|29648.4|29641.4|29620.9|29613.9|278
1618235400000|2021-04-12 13:50:00|29620.9|29613.9|29603.4|29596.4|29623.4|29616.4|29593.4|29586.4|140
1618235700000|2021-04-12 13:55:00|29605.9|29598.9|29598.4|29591.4|29610.9|29603.9|29593.4|29586.4|228
1618236000000|2021-04-12 14:00:00|29600.9|29593.9|29593.4|29586.4|29608.4|29601.4|29593.4|29586.4|118
1618236300000|2021-04-12 14:05:00|29590.9|29583.9|29588.4|29581.4|29595.9|29588.9|29578.4|29571.4|136
1618236600000|2021-04-12 14:10:00|29590.9|29583.9|29583.4|29576.4|29590.9|29583.9|29575.9|29568.9|90
1618236900000|2021-04-12 14:15:00|29588.4|29581.4|29603.4|29596.4|29603.4|29596.4|29578.4|29571.4|96
1618237200000|2021-04-12 14:20:00|29608.4|29601.4|29610.9|29603.9|29613.4|29606.4|29603.4|29596.4|111
1618237500000|2021-04-12 14:25:00|29613.4|29606.4|29593.4|29586.4|29613.4|29606.4|29588.4|29581.4|50
1618237800000|2021-04-12 14:30:00|29595.9|29588.9|29583.4|29576.4|29598.4|29591.4|29578.4|29571.4|81
1618238100000|2021-04-12 14:35:00|29585.9|29578.9|29568.4|29561.4|29588.4|29581.4|29563.4|29556.4|202
1618238400000|2021-04-12 14:40:00|29570.9|29563.9|29548.4|29541.4|29573.4|29566.4|29540.9|29533.9|386
1618238700000|2021-04-12 14:45:00|29553.4|29546.4|29573.4|29566.4|29578.4|29571.4|29543.4|29536.4|187
1618239000000|2021-04-12 14:50:00|29575.9|29568.9|29568.4|29561.4|29578.4|29571.4|29563.4|29556.4|93
1618239300000|2021-04-12 14:55:00|29563.4|29556.4|29573.4|29566.4|29578.4|29571.4|29563.4|29556.4|80
1618239600000|2021-04-12 15:00:00|29575.9|29568.9|29578.4|29571.4|29583.4|29576.4|29573.4|29566.4|83
1618239900000|2021-04-12 15:05:00|29580.9|29573.9|29553.4|29546.4|29583.4|29576.4|29553.4|29546.4|227
1618240200000|2021-04-12 15:10:00|29548.4|29541.4|29558.4|29551.4|29563.4|29556.4|29543.4|29536.4|118
1618240500000|2021-04-12 15:15:00|29555.9|29548.9|29575.9|29568.9|29578.4|29571.4|29548.4|29541.4|58
1618240800000|2021-04-12 15:20:00|29578.4|29571.4|29583.4|29576.4|29588.4|29581.4|29570.9|29563.9|107
1618241100000|2021-04-12 15:25:00|29585.9|29578.9|29583.4|29576.4|29588.4|29581.4|29578.4|29571.4|58
1618241400000|2021-04-12 15:30:00|29585.9|29578.9|29568.4|29561.4|29588.4|29581.4|29568.4|29561.4|169
1618241700000|2021-04-12 15:35:00|29565.9|29558.9|29573.4|29566.4|29578.4|29571.4|29558.4|29551.4|108
1618242000000|2021-04-12 15:40:00|29570.9|29563.9|29588.4|29581.4|29588.4|29581.4|29568.4|29561.4|87
1618242300000|2021-04-12 15:45:00|29585.9|29578.9|29583.4|29576.4|29588.4|29581.4|29580.9|29573.9|25
1618242600000|2021-04-12 15:50:00|29580.9|29573.9|29593.4|29586.4|29595.9|29588.9|29573.4|29566.4|35
1618242900000|2021-04-12 15:55:00|29598.4|29591.4|29593.4|29586.4|29603.4|29596.4|29590.9|29583.9|54
1618243200000|2021-04-12 16:00:00|29598.4|29591.4|29598.4|29591.4|29598.4|29591.4|29593.4|29586.4|47
1618243500000|2021-04-12 16:05:00|29595.9|29588.9|29578.4|29571.4|29598.4|29591.4|29578.4|29571.4|99
1618243800000|2021-04-12 16:10:00|29583.4|29576.4|29578.4|29571.4|29583.4|29576.4|29578.4|29571.4|58
1618244100000|2021-04-12 16:15:00|29580.9|29573.9|29573.4|29566.4|29583.4|29576.4|29568.4|29561.4|66
1618244400000|2021-04-12 16:20:00|29575.9|29568.9|29573.4|29566.4|29578.4|29571.4|29568.4|29561.4|37
1618244700000|2021-04-12 16:25:00|29568.4|29561.4|29573.4|29566.4|29573.4|29566.4|29568.4|29561.4|101
1618245000000|2021-04-12 16:30:00|29575.9|29568.9|29598.4|29591.4|29598.4|29591.4|29575.9|29568.9|197
1618245300000|2021-04-12 16:35:00|29593.4|29586.4|29588.4|29581.4|29593.4|29586.4|29580.9|29573.9|62
1618245600000|2021-04-12 16:40:00|29585.9|29578.9|29598.4|29591.4|29598.4|29591.4|29583.4|29576.4|51
1618245900000|2021-04-12 16:45:00|29600.9|29593.9|29598.4|29591.4|29603.4|29596.4|29593.4|29586.4|89
1618246200000|2021-04-12 16:50:00|29603.4|29596.4|29588.4|29581.4|29603.4|29596.4|29588.4|29581.4|68
1618246500000|2021-04-12 16:55:00|29590.9|29583.9|29590.9|29583.9|29598.4|29591.4|29588.4|29581.4|71
1618246800000|2021-04-12 17:00:00|29593.4|29586.4|29598.4|29591.4|29598.4|29591.4|29588.4|29581.4|69
1618247100000|2021-04-12 17:05:00|29603.4|29596.4|29598.4|29591.4|29603.4|29596.4|29598.4|29591.4|28
1618247400000|2021-04-12 17:10:00|29595.9|29588.9|29593.4|29586.4|29598.4|29591.4|29588.4|29581.4|57
1618247700000|2021-04-12 17:15:00|29590.9|29583.9|29583.4|29576.4|29593.4|29586.4|29578.4|29571.4|91
1618248000000|2021-04-12 17:20:00|29585.9|29578.9|29578.4|29571.4|29588.4|29581.4|29575.9|29568.9|33
1618248300000|2021-04-12 17:25:00|29580.9|29573.9|29578.4|29571.4|29585.9|29578.9|29578.4|29571.4|24
1618248600000|2021-04-12 17:30:00|29580.9|29573.9|29578.4|29571.4|29583.4|29576.4|29573.4|29566.4|34
1618248900000|2021-04-12 17:35:00|29573.4|29566.4|29578.4|29571.4|29578.4|29571.4|29573.4|29566.4|11
1618249200000|2021-04-12 17:40:00|29575.9|29568.9|29573.4|29566.4|29578.4|29571.4|29568.4|29561.4|19
1618249500000|2021-04-12 17:45:00|29570.9|29563.9|29583.4|29576.4|29583.4|29576.4|29568.4|29561.4|20
1618249800000|2021-04-12 17:50:00|29580.9|29573.9|29573.4|29566.4|29583.4|29576.4|29568.4|29561.4|17
1618250100000|2021-04-12 17:55:00|29568.4|29561.4|29563.4|29556.4|29573.4|29566.4|29558.4|29551.4|65
1618250400000|2021-04-12 18:00:00|29560.9|29553.9|29563.4|29556.4|29573.4|29566.4|29560.9|29553.9|77
1618250700000|2021-04-12 18:05:00|29565.9|29558.9|29558.4|29551.4|29568.4|29561.4|29553.4|29546.4|81
1618251000000|2021-04-12 18:10:00|29555.9|29548.9|29563.4|29556.4|29563.4|29556.4|29553.4|29546.4|23
1618251300000|2021-04-12 18:15:00|29565.9|29558.9|29568.4|29561.4|29568.4|29561.4|29563.4|29556.4|14
1618251600000|2021-04-12 18:20:00|29563.4|29556.4|29563.4|29556.4|29568.4|29561.4|29558.4|29551.4|36
1618251900000|2021-04-12 18:25:00|29560.9|29553.9|29563.4|29556.4|29563.4|29556.4|29548.4|29541.4|125
1618252200000|2021-04-12 18:30:00|29558.4|29551.4|29558.4|29551.4|29563.4|29556.4|29548.4|29541.4|171
1618252500000|2021-04-12 18:35:00|29560.9|29553.9|29563.4|29556.4|29565.9|29558.9|29558.4|29551.4|22
1618252800000|2021-04-12 18:40:00|29560.9|29553.9|29558.4|29551.4|29563.4|29556.4|29553.4|29546.4|23
1618253100000|2021-04-12 18:45:00|29555.9|29548.9|29558.4|29551.4|29558.4|29551.4|29550.9|29543.9|46
1618253400000|2021-04-12 18:50:00|29553.4|29546.4|29553.4|29546.4|29555.9|29548.9|29548.4|29541.4|37
1618253700000|2021-04-12 18:55:00|29558.4|29551.4|29558.4|29551.4|29560.9|29553.9|29553.4|29546.4|27
1618254000000|2021-04-12 19:00:00|29555.9|29548.9|29555.9|29548.9|29563.4|29556.4|29553.4|29546.4|108
1618254300000|2021-04-12 19:05:00|29558.4|29551.4|29568.4|29561.4|29573.4|29566.4|29558.4|29551.4|26
1618254600000|2021-04-12 19:10:00|29565.9|29558.9|29563.4|29556.4|29568.4|29561.4|29563.4|29556.4|37
1618254900000|2021-04-12 19:15:00|29565.9|29558.9|29563.4|29556.4|29568.4|29561.4|29553.4|29546.4|37
1618255200000|2021-04-12 19:20:00|29565.9|29558.9|29593.4|29586.4|29593.4|29586.4|29563.4|29556.4|55
1618255500000|2021-04-12 19:25:00|29590.9|29583.9|29583.4|29576.4|29593.4|29586.4|29583.4|29576.4|32
1618255800000|2021-04-12 19:30:00|29580.9|29573.9|29578.4|29571.4|29583.4|29576.4|29578.4|29571.4|24
1618256100000|2021-04-12 19:35:00|29583.4|29576.4|29590.9|29583.9|29593.4|29586.4|29578.4|29571.4|78
1618256400000|2021-04-12 19:40:00|29593.4|29586.4|29603.4|29596.4|29603.4|29596.4|29588.4|29581.4|65
1618256700000|2021-04-12 19:45:00|29608.4|29601.4|29598.4|29591.4|29613.4|29606.4|29598.4|29591.4|71
1618257000000|2021-04-12 19:50:00|29600.9|29593.9|29618.4|29611.4|29618.4|29611.4|29598.4|29591.4|110
1618257300000|2021-04-12 19:55:00|29613.4|29606.4|29623.4|29616.4|29633.4|29626.4|29603.4|29596.4|277
1618257600000|2021-04-12 20:00:00|29625.9|29618.9|29625.9|29618.9|29628.4|29621.4|29623.4|29616.4|125
1618257900000|2021-04-12 20:05:00|29623.4|29616.4|29623.4|29616.4|29628.4|29621.4|29623.4|29616.4|54
1618258200000|2021-04-12 20:10:00|29618.4|29611.4|29624.9|29609.9|29627.4|29616.4|29618.4|29609.9|19
1618258500000|2021-04-12 20:15:00|29627.4|29612.4|29617.4|29602.4|29627.4|29612.4|29617.4|29602.4|19
1618258800000|2021-04-12 20:20:00|29619.9|29604.9|29607.4|29592.4|29622.4|29607.4|29607.4|29592.4|7
1618259100000|2021-04-12 20:25:00|29609.9|29594.9|29592.4|29577.4|29614.9|29599.9|29592.4|29577.4|71
1618259400000|2021-04-12 20:30:00|29594.9|29579.9|29602.4|29587.4|29602.4|29587.4|29587.4|29572.4|43
1618259700000|2021-04-12 20:35:00|29604.9|29589.9|29604.9|29589.9|29604.9|29589.9|29604.9|29589.9|2
1618260000000|2021-04-12 20:40:00|29607.4|29592.4|29604.9|29589.9|29607.4|29592.4|29599.9|29584.9|1
1618260300000|2021-04-12 20:45:00|29607.4|29592.4|29594.9|29579.9|29612.4|29597.4|29587.4|29572.4|48
1618260600000|2021-04-12 20:50:00|29597.4|29582.4|29599.9|29584.9|29602.4|29587.4|29594.9|29579.9|22
1618260900000|2021-04-12 20:55:00|29597.4|29582.4|29597.2|29567.2|29599.9|29584.9|29587.4|29567.2|8
1618261200000|2021-04-12 21:00:00|29595.4|29565.4|29596.3|29566.3|29596.5|29566.5|29595.4|29565.4|0
1618261500000|2021-04-12 21:05:00|29596.4|29566.4|29596.5|29566.5|29597|29567|29595.7|29565.7|0
1618261800000|2021-04-12 21:10:00|29597|29567|29595.9|29565.9|29597.5|29567.5|29595.9|29565.9|0
1618262100000|2021-04-12 21:15:00|29596.1|29566.1|29595.4|29565.4|29596.1|29566.1|29595.4|29565.4|0
1618262400000|2021-04-12 21:20:00|29595.7|29565.7|29597.3|29567.3|29598.3|29568.3|29595.4|29565.4|0
1618262700000|2021-04-12 21:25:00|29597|29567|29597.6|29567.6|29597.6|29567.6|29596.6|29566.6|0
1618263000000|2021-04-12 21:30:00|29598.2|29568.2|29598|29568|29598.5|29568.5|29598|29568|0
1618263300000|2021-04-12 21:35:00|29597.1|29567.1|29598|29568|29598.4|29568.4|29596.7|29566.7|0
1618263600000|2021-04-12 21:40:00|29598.5|29568.5|29598.5|29568.5|29598.7|29568.7|29597.1|29567.1|0
1618263900000|2021-04-12 21:45:00|29598.8|29568.8|29599.3|29569.3|29600.2|29570.2|29598.8|29568.8|0
1618264200000|2021-04-12 21:50:00|29598.8|29568.8|29599.1|29569.1|29600|29570|29598.8|29568.8|0
1618264500000|2021-04-12 21:55:00|29598.4|29568.4|29599.4|29569.4|29600.1|29570.1|29598.3|29568.3|0
1618264800000|2021-04-12 22:00:00|29600.6|29570.6|29587.4|29572.4|29604.4|29574.9|29574.9|29559.9|8
1618265100000|2021-04-12 22:05:00|29592.4|29577.4|29577.4|29562.4|29594.9|29579.9|29574.9|29559.9|7
1618265400000|2021-04-12 22:10:00|29582.4|29567.4|29579.9|29564.9|29582.4|29567.4|29579.9|29564.9|5
1618266000000|2021-04-12 22:20:00|29582.4|29567.4|29587.4|29572.4|29587.4|29572.4|29582.4|29567.4|0
1618266300000|2021-04-12 22:25:00|29589.9|29574.9|29589.9|29574.9|29589.9|29574.9|29587.4|29572.4|2
1618266600000|2021-04-12 22:30:00|29587.4|29572.4|29579.9|29564.9|29587.4|29572.4|29579.9|29564.9|8
1618267500000|2021-04-12 22:45:00|29572.4|29557.4|29572.4|29557.4|29572.4|29557.4|29572.4|29557.4|12
1618267800000|2021-04-12 22:50:00|29577.4|29562.4|29582.4|29567.4|29582.4|29567.4|29577.4|29562.4|7
1618268100000|2021-04-12 22:55:00|29584.9|29569.9|29584.9|29569.9|29584.9|29569.9|29582.4|29567.4|5
1618268400000|2021-04-12 23:00:00|29582.4|29567.4|29594.9|29579.9|29597.4|29582.4|29582.4|29567.4|33
1618268700000|2021-04-12 23:05:00|29597.4|29582.4|29599.9|29584.9|29602.4|29587.4|29597.4|29582.4|12
1618269000000|2021-04-12 23:10:00|29597.4|29582.4|29599.9|29584.9|29599.9|29584.9|29597.4|29582.4|3
1618269300000|2021-04-12 23:15:00|29602.4|29587.4|29602.4|29587.4|29607.4|29592.4|29602.4|29587.4|17
1618269600000|2021-04-12 23:20:00|29599.9|29584.9|29604.9|29589.9|29607.4|29592.4|29599.9|29584.9|8
1618269900000|2021-04-12 23:25:00|29607.4|29592.4|29622.4|29607.4|29622.4|29607.4|29604.9|29589.9|30
1618270200000|2021-04-12 23:30:00|29617.4|29602.4|29623.4|29616.4|29628.4|29621.4|29608.4|29597.4|109
1618270500000|2021-04-12 23:35:00|29618.4|29611.4|29618.4|29611.4|29623.4|29616.4|29613.4|29606.4|56
1618270800000|2021-04-12 23:40:00|29620.9|29613.9|29648.4|29641.4|29650.9|29643.9|29620.9|29613.9|167
1618271100000|2021-04-12 23:45:00|29650.9|29643.9|29650.9|29643.9|29683.4|29676.4|29638.4|29631.4|439
1618271400000|2021-04-12 23:50:00|29648.4|29641.4|29623.4|29616.4|29653.4|29646.4|29613.4|29606.4|217
1618271700000|2021-04-12 23:55:00|29618.4|29611.4|29633.4|29626.4|29643.4|29636.4|29605.9|29598.9|317
1618272000000|2021-04-13 00:00:00|29638.4|29631.4|29606.2|29599.2|29688.7|29681.7|29593.4|29586.4|900
1618272300000|2021-04-13 00:05:00|29603.7|29596.7|29681.2|29674.2|29683.7|29676.7|29578.7|29571.7|589
1618272600000|2021-04-13 00:10:00|29678.7|29671.7|29681.2|29674.2|29713.7|29706.7|29638.7|29631.7|744
1618272900000|2021-04-13 00:15:00|29683.7|29676.7|29698.7|29691.7|29726.2|29719.2|29683.7|29676.7|578
1618273200000|2021-04-13 00:20:00|29693.7|29686.7|29693.7|29686.7|29713.7|29706.7|29683.7|29676.7|344
1618273500000|2021-04-13 00:25:00|29691.2|29684.2|29703.7|29696.7|29716.2|29709.2|29683.7|29676.7|300
1618273800000|2021-04-13 00:30:00|29706.2|29699.2|29738.7|29731.7|29748.7|29741.7|29706.2|29699.2|501
1618274100000|2021-04-13 00:35:00|29743.7|29736.7|29718.7|29711.7|29753.7|29746.7|29713.7|29706.7|342
1618274400000|2021-04-13 00:40:00|29723.7|29716.7|29758.7|29751.7|29763.7|29756.7|29721.2|29714.2|464
1618274700000|2021-04-13 00:45:00|29761.2|29754.2|29738.7|29731.7|29766.2|29759.2|29733.7|29726.7|384
1618275000000|2021-04-13 00:50:00|29743.7|29736.7|29743.7|29736.7|29753.7|29746.7|29733.7|29726.7|219
1618275300000|2021-04-13 00:55:00|29738.7|29731.7|29751.2|29744.2|29753.7|29746.7|29723.7|29716.7|270
1618275600000|2021-04-13 01:00:00|29748.7|29741.7|29778.7|29771.7|29803.7|29796.7|29748.7|29741.7|944
1618275900000|2021-04-13 01:05:00|29781.2|29774.2|29773.7|29766.7|29788.7|29781.7|29763.7|29756.7|371
1618276200000|2021-04-13 01:10:00|29776.2|29769.2|29763.7|29756.7|29783.7|29776.7|29751.2|29744.2|323
1618276500000|2021-04-13 01:15:00|29766.2|29759.2|29738.7|29731.7|29773.7|29766.7|29736.2|29729.2|325
1618276800000|2021-04-13 01:20:00|29741.2|29734.2|29753.7|29746.7|29763.7|29756.7|29738.7|29731.7|255
1618277100000|2021-04-13 01:25:00|29758.7|29751.7|29813.7|29806.7|29816.2|29809.2|29758.7|29751.7|627
1618277400000|2021-04-13 01:30:00|29811.2|29804.2|29818.7|29811.7|29838.7|29831.7|29806.2|29799.2|864
1618277700000|2021-04-13 01:35:00|29816.2|29809.2|29818.7|29811.7|29828.7|29821.7|29803.7|29796.7|532
1618278000000|2021-04-13 01:40:00|29821.2|29814.2|29833.7|29826.7|29838.7|29831.7|29821.2|29814.2|324
1618278300000|2021-04-13 01:45:00|29836.2|29829.2|29853.7|29846.7|29858.7|29851.7|29833.7|29826.7|540
1618278600000|2021-04-13 01:50:00|29856.2|29849.2|29848.7|29841.7|29863.7|29856.7|29841.2|29834.2|211
1618278900000|2021-04-13 01:55:00|29851.2|29844.2|29838.7|29831.7|29853.7|29846.7|29833.7|29826.7|245
1618279200000|2021-04-13 02:00:00|29841.2|29834.2|29838.7|29831.7|29863.7|29856.7|29838.7|29831.7|210
1618279500000|2021-04-13 02:05:00|29841.2|29834.2|29858.7|29851.7|29863.7|29856.7|29838.7|29831.7|179
1618279800000|2021-04-13 02:10:00|29863.7|29856.7|29853.7|29846.7|29863.7|29856.7|29838.7|29831.7|277
1618280100000|2021-04-13 02:15:00|29856.2|29849.2|29853.7|29846.7|29863.7|29856.7|29853.7|29846.7|132
1618280400000|2021-04-13 02:20:00|29856.2|29849.2|29873.7|29866.7|29883.7|29876.7|29856.2|29849.2|421
1618280700000|2021-04-13 02:25:00|29876.2|29869.2|29858.7|29851.7|29878.7|29871.7|29858.7|29851.7|449
1618281000000|2021-04-13 02:30:00|29863.7|29856.7|29878.7|29871.7|29883.7|29876.7|29863.7|29856.7|347
1618281300000|2021-04-13 02:35:00|29881.2|29874.2|29868.7|29861.7|29883.7|29876.7|29863.7|29856.7|194
1618281600000|2021-04-13 02:40:00|29871.2|29864.2|29868.7|29861.7|29873.7|29866.7|29863.7|29856.7|175
1618281900000|2021-04-13 02:45:00|29871.2|29864.2|29878.7|29871.7|29878.7|29871.7|29868.7|29861.7|74
1618282200000|2021-04-13 02:50:00|29881.2|29874.2|29868.7|29861.7|29881.2|29874.2|29863.7|29856.7|140
1618282500000|2021-04-13 02:55:00|29863.7|29856.7|29871.2|29864.2|29873.7|29866.7|29863.7|29856.7|96
1618282800000|2021-04-13 03:00:00|29868.7|29861.7|29873.7|29866.7|29878.7|29871.7|29866.2|29859.2|137
1618283100000|2021-04-13 03:05:00|29871.2|29864.2|29873.7|29866.7|29873.7|29866.7|29868.7|29861.7|76
1618283400000|2021-04-13 03:10:00|29876.2|29869.2|29868.7|29861.7|29878.7|29871.7|29863.7|29856.7|107
1618283700000|2021-04-13 03:15:00|29871.2|29864.2|29873.7|29866.7|29873.7|29866.7|29868.7|29861.7|32
1618284000000|2021-04-13 03:20:00|29876.2|29869.2|29853.7|29846.7|29876.2|29869.2|29853.7|29846.7|192
1618284300000|2021-04-13 03:25:00|29856.2|29849.2|29848.7|29841.7|29856.2|29849.2|29843.7|29836.7|238
1618284600000|2021-04-13 03:30:00|29853.7|29846.7|29903.7|29896.7|29903.7|29896.7|29853.7|29846.7|503
1618284900000|2021-04-13 03:35:00|29898.7|29891.7|29888.7|29881.7|29908.7|29901.7|29878.7|29871.7|350
1618285200000|2021-04-13 03:40:00|29891.2|29884.2|29863.7|29856.7|29893.7|29886.7|29858.7|29851.7|219
1618285500000|2021-04-13 03:45:00|29866.2|29859.2|29871.2|29864.2|29878.7|29871.7|29861.2|29854.2|150
1618285800000|2021-04-13 03:50:00|29873.7|29866.7|29848.7|29841.7|29876.2|29869.2|29848.7|29841.7|179
1618286100000|2021-04-13 03:55:00|29843.7|29836.7|29853.7|29846.7|29858.7|29851.7|29843.7|29836.7|215
1618286400000|2021-04-13 04:00:00|29858.7|29851.7|29853.7|29846.7|29858.7|29851.7|29843.7|29836.7|125
1618286700000|2021-04-13 04:05:00|29848.7|29841.7|29848.7|29841.7|29853.7|29846.7|29843.7|29836.7|167
1618287000000|2021-04-13 04:10:00|29843.7|29836.7|29858.7|29851.7|29863.7|29856.7|29838.7|29831.7|173
1618287300000|2021-04-13 04:15:00|29861.2|29854.2|29858.7|29851.7|29863.7|29856.7|29853.7|29846.7|151
1618287600000|2021-04-13 04:20:00|29853.7|29846.7|29858.7|29851.7|29858.7|29851.7|29848.7|29841.7|152
1618287900000|2021-04-13 04:25:00|29863.7|29856.7|29853.7|29846.7|29863.7|29856.7|29843.7|29836.7|279
1618288200000|2021-04-13 04:30:00|29851.2|29844.2|29823.7|29816.7|29863.7|29856.7|29823.7|29816.7|379
1618288500000|2021-04-13 04:35:00|29821.2|29814.2|29833.7|29826.7|29848.7|29841.7|29821.2|29814.2|402
1618288800000|2021-04-13 04:40:00|29838.7|29831.7|29823.7|29816.7|29838.7|29831.7|29823.7|29816.7|141
1618289100000|2021-04-13 04:45:00|29828.7|29821.7|29803.7|29796.7|29828.7|29821.7|29803.7|29796.7|223
1618289400000|2021-04-13 04:50:00|29798.7|29791.7|29783.7|29776.7|29803.7|29796.7|29778.7|29771.7|545
1618289700000|2021-04-13 04:55:00|29786.2|29779.2|29808.7|29801.7|29813.7|29806.7|29783.7|29776.7|196
1618290000000|2021-04-13 05:00:00|29803.7|29796.7|29781.2|29774.2|29803.7|29796.7|29778.7|29771.7|343
1618290300000|2021-04-13 05:05:00|29778.7|29771.7|29763.7|29756.7|29783.7|29776.7|29758.7|29751.7|383
1618290600000|2021-04-13 05:10:00|29768.7|29761.7|29773.7|29766.7|29793.7|29786.7|29768.7|29761.7|252
1618290900000|2021-04-13 05:15:00|29776.2|29769.2|29763.7|29756.7|29778.7|29771.7|29758.7|29751.7|371
1618291200000|2021-04-13 05:20:00|29758.7|29751.7|29748.7|29741.7|29758.7|29751.7|29738.7|29731.7|549
1618291500000|2021-04-13 05:25:00|29746.2|29739.2|29773.7|29766.7|29776.2|29769.2|29743.7|29736.7|476
1618291800000|2021-04-13 05:30:00|29771.2|29764.2|29771.2|29764.2|29783.7|29776.7|29763.7|29756.7|453
1618292100000|2021-04-13 05:35:00|29768.7|29761.7|29758.7|29751.7|29773.7|29766.7|29743.7|29736.7|395
1618292400000|2021-04-13 05:40:00|29756.2|29749.2|29778.7|29771.7|29778.7|29771.7|29753.7|29746.7|381
1618292700000|2021-04-13 05:45:00|29773.7|29766.7|29793.7|29786.7|29798.7|29791.7|29768.7|29761.7|398
1618293000000|2021-04-13 05:50:00|29796.2|29789.2|29773.7|29766.7|29796.2|29789.2|29768.7|29761.7|387
1618293300000|2021-04-13 05:55:00|29771.2|29764.2|29768.7|29761.7|29783.7|29776.7|29751.2|29744.2|1154
1618293600000|2021-04-13 06:00:00|29771.2|29764.2|29773.7|29766.7|29781.2|29774.2|29748.7|29741.7|1337
1618293900000|2021-04-13 06:05:00|29771.2|29764.2|29778.7|29771.7|29783.7|29776.7|29768.7|29761.7|738
1618294200000|2021-04-13 06:10:00|29776.2|29769.2|29783.7|29776.7|29788.7|29781.7|29763.7|29756.7|369
1618294500000|2021-04-13 06:15:00|29786.2|29779.2|29793.7|29786.7|29796.2|29789.2|29778.7|29771.7|177
1618294800000|2021-04-13 06:20:00|29798.7|29791.7|29798.7|29791.7|29803.7|29796.7|29798.7|29791.7|149
1618295100000|2021-04-13 06:25:00|29796.2|29789.2|29798.7|29791.7|29803.7|29796.7|29793.7|29786.7|55
1618295400000|2021-04-13 06:30:00|29796.2|29789.2|29801.2|29794.2|29801.2|29794.2|29793.7|29786.7|17
1618295700000|2021-04-13 06:35:00|29798.7|29791.7|29793.7|29786.7|29801.2|29794.2|29793.7|29786.7|8
1618296000000|2021-04-13 06:40:00|29791.2|29784.2|29798.7|29791.7|29798.7|29791.7|29791.2|29784.2|28
1618296300000|2021-04-13 06:45:00|29793.7|29786.7|29793.7|29786.7|29798.7|29791.7|29788.7|29781.7|46
1618296600000|2021-04-13 06:50:00|29796.2|29789.2|29793.7|29786.7|29798.7|29791.7|29788.7|29781.7|25
1618296900000|2021-04-13 06:55:00|29788.7|29781.7|29798.7|29791.7|29798.7|29791.7|29788.7|29781.7|17
1618297200000|2021-04-13 07:00:00|29793.7|29786.7|29778.7|29771.7|29803.7|29796.7|29778.7|29771.7|103
1618297500000|2021-04-13 07:05:00|29783.7|29776.7|29771.2|29764.2|29788.7|29781.7|29771.2|29764.2|46
1618297800000|2021-04-13 07:10:00|29773.7|29766.7|29758.7|29751.7|29773.7|29766.7|29758.7|29751.7|67
1618298100000|2021-04-13 07:15:00|29753.7|29746.7|29763.7|29756.7|29763.7|29756.7|29753.7|29746.7|137
1618298400000|2021-04-13 07:20:00|29761.2|29754.2|29763.7|29756.7|29763.7|29756.7|29753.7|29746.7|72
1618298700000|2021-04-13 07:25:00|29768.7|29761.7|29773.7|29766.7|29778.7|29771.7|29768.7|29761.7|109
1618299000000|2021-04-13 07:30:00|29768.7|29761.7|29763.7|29756.7|29773.7|29766.7|29758.7|29751.7|106
1618299300000|2021-04-13 07:35:00|29761.2|29754.2|29763.7|29756.7|29771.2|29764.2|29761.2|29754.2|138
1618299600000|2021-04-13 07:40:00|29766.2|29759.2|29741.2|29734.2|29768.7|29761.7|29738.7|29731.7|162
1618299900000|2021-04-13 07:45:00|29743.7|29736.7|29723.7|29716.7|29743.7|29736.7|29711.2|29704.2|196
1618300200000|2021-04-13 07:50:00|29726.2|29719.2|29733.7|29726.7|29741.2|29734.2|29726.2|29719.2|60
1618300500000|2021-04-13 07:55:00|29736.2|29729.2|29748.7|29741.7|29753.7|29746.7|29736.2|29729.2|67
1618300800000|2021-04-13 08:00:00|29753.7|29746.7|29753.7|29746.7|29758.7|29751.7|29748.7|29741.7|85
1618301100000|2021-04-13 08:05:00|29758.7|29751.7|29751.2|29744.2|29763.7|29756.7|29748.7|29741.7|54
1618301400000|2021-04-13 08:10:00|29748.7|29741.7|29743.7|29736.7|29753.7|29746.7|29741.2|29734.2|53
1618301700000|2021-04-13 08:15:00|29748.7|29741.7|29738.7|29731.7|29753.7|29746.7|29738.7|29731.7|64
1618302000000|2021-04-13 08:20:00|29741.2|29734.2|29748.7|29741.7|29748.7|29741.7|29738.7|29731.7|34
1618302300000|2021-04-13 08:25:00|29753.7|29746.7|29758.7|29751.7|29758.7|29751.7|29751.2|29744.2|49
1618302600000|2021-04-13 08:30:00|29763.7|29756.7|29768.7|29761.7|29768.7|29761.7|29758.7|29751.7|92
1618302900000|2021-04-13 08:35:00|29766.2|29759.2|29753.7|29746.7|29766.2|29759.2|29751.2|29744.2|39
1618303200000|2021-04-13 08:40:00|29758.7|29751.7|29746.2|29739.2|29758.7|29751.7|29743.7|29736.7|52
1618303500000|2021-04-13 08:45:00|29748.7|29741.7|29738.7|29731.7|29748.7|29741.7|29738.7|29731.7|119
1618303800000|2021-04-13 08:50:00|29743.7|29736.7|29738.7|29731.7|29743.7|29736.7|29733.7|29726.7|61
1618304100000|2021-04-13 08:55:00|29736.2|29729.2|29738.7|29731.7|29738.7|29731.7|29733.7|29726.7|31
1618304400000|2021-04-13 09:00:00|29743.7|29736.7|29743.7|29736.7|29743.7|29736.7|29738.7|29731.7|20
1618304700000|2021-04-13 09:05:00|29741.2|29734.2|29743.7|29736.7|29743.7|29736.7|29738.7|29731.7|23
1618305000000|2021-04-13 09:10:00|29741.2|29734.2|29738.7|29731.7|29743.7|29736.7|29738.7|29731.7|24
1618305300000|2021-04-13 09:15:00|29741.2|29734.2|29743.7|29736.7|29753.7|29746.7|29738.7|29731.7|40
1618305600000|2021-04-13 09:20:00|29748.7|29741.7|29743.7|29736.7|29748.7|29741.7|29738.7|29731.7|34
1618305900000|2021-04-13 09:25:00|29746.2|29739.2|29743.7|29736.7|29746.2|29739.2|29738.7|29731.7|28
1618306200000|2021-04-13 09:30:00|29741.2|29734.2|29738.7|29731.7|29743.7|29736.7|29733.7|29726.7|25
1618306500000|2021-04-13 09:35:00|29741.2|29734.2|29743.7|29736.7|29746.2|29739.2|29738.7|29731.7|19
1618306800000|2021-04-13 09:40:00|29748.7|29741.7|29743.7|29736.7|29748.7|29741.7|29743.7|29736.7|20
1618307100000|2021-04-13 09:45:00|29741.2|29734.2|29743.7|29736.7|29746.2|29739.2|29738.7|29731.7|19
1618307400000|2021-04-13 09:50:00|29746.2|29739.2|29763.7|29756.7|29763.7|29756.7|29743.7|29736.7|32
1618307700000|2021-04-13 09:55:00|29766.2|29759.2|29778.7|29771.7|29783.7|29776.7|29763.7|29756.7|78
1618308000000|2021-04-13 10:00:00|29783.7|29776.7|29773.7|29766.7|29783.7|29776.7|29768.7|29761.7|28
1618308300000|2021-04-13 10:05:00|29771.2|29764.2|29763.7|29756.7|29773.7|29766.7|29758.7|29751.7|88
1618308600000|2021-04-13 10:10:00|29761.2|29754.2|29751.2|29744.2|29763.7|29756.7|29748.7|29741.7|53
1618308900000|2021-04-13 10:15:00|29753.7|29746.7|29753.7|29746.7|29758.7|29751.7|29748.7|29741.7|29
1618309200000|2021-04-13 10:20:00|29751.2|29744.2|29753.7|29746.7|29756.2|29749.2|29748.7|29741.7|27
1618309500000|2021-04-13 10:25:00|29751.2|29744.2|29753.7|29746.7|29758.7|29751.7|29748.7|29741.7|32
1618309800000|2021-04-13 10:30:00|29756.2|29749.2|29758.7|29751.7|29758.7|29751.7|29748.7|29741.7|37
1618310100000|2021-04-13 10:35:00|29753.7|29746.7|29753.7|29746.7|29758.7|29751.7|29753.7|29746.7|50
1618310400000|2021-04-13 10:40:00|29751.2|29744.2|29738.7|29731.7|29753.7|29746.7|29738.7|29731.7|45
1618310700000|2021-04-13 10:45:00|29743.7|29736.7|29741.2|29734.2|29743.7|29736.7|29738.7|29731.7|35
1618311000000|2021-04-13 10:50:00|29743.7|29736.7|29743.7|29736.7|29748.7|29741.7|29738.7|29731.7|30
1618311300000|2021-04-13 10:55:00|29746.2|29739.2|29723.7|29716.7|29748.7|29741.7|29718.7|29711.7|101
1618311600000|2021-04-13 11:00:00|29718.7|29711.7|29576.2|29569.2|29721.2|29714.2|29563.7|29556.7|1283
1618311900000|2021-04-13 11:05:00|29573.7|29566.7|29638.7|29631.7|29653.7|29646.7|29573.7|29566.7|372
1618312200000|2021-04-13 11:10:00|29636.2|29629.2|29643.7|29636.7|29648.7|29641.7|29628.7|29621.7|184
1618312500000|2021-04-13 11:15:00|29641.2|29634.2|29653.7|29646.7|29658.7|29651.7|29633.7|29626.7|173
1618312800000|2021-04-13 11:20:00|29656.2|29649.2|29658.7|29651.7|29673.7|29666.7|29648.7|29641.7|105
1618313100000|2021-04-13 11:25:00|29656.2|29649.2|29643.7|29636.7|29656.2|29649.2|29638.7|29631.7|89
1618313400000|2021-04-13 11:30:00|29646.2|29639.2|29663.7|29656.7|29663.7|29656.7|29641.2|29634.2|88
1618313700000|2021-04-13 11:35:00|29661.2|29654.2|29683.7|29676.7|29688.7|29681.7|29658.7|29651.7|117
1618314000000|2021-04-13 11:40:00|29681.2|29674.2|29686.2|29679.2|29688.7|29681.7|29678.7|29671.7|86
1618314300000|2021-04-13 11:45:00|29683.7|29676.7|29678.7|29671.7|29688.7|29681.7|29666.2|29659.2|84
1618314600000|2021-04-13 11:50:00|29676.2|29669.2|29658.7|29651.7|29678.7|29671.7|29658.7|29651.7|282
1618314900000|2021-04-13 11:55:00|29661.2|29654.2|29668.7|29661.7|29668.7|29661.7|29658.7|29651.7|54
1618315200000|2021-04-13 12:00:00|29666.2|29659.2|29678.7|29671.7|29691.2|29684.2|29663.7|29656.7|176
1618315500000|2021-04-13 12:05:00|29681.2|29674.2|29691.2|29684.2|29696.2|29689.2|29673.7|29666.7|74
1618315800000|2021-04-13 12:10:00|29693.7|29686.7|29703.7|29696.7|29708.7|29701.7|29683.7|29676.7|71
1618316100000|2021-04-13 12:15:00|29701.2|29694.2|29703.7|29696.7|29703.7|29696.7|29693.7|29686.7|58
1618316400000|2021-04-13 12:20:00|29706.2|29699.2|29698.7|29691.7|29708.7|29701.7|29693.7|29686.7|47
1618316700000|2021-04-13 12:25:00|29693.7|29686.7|29683.7|29676.7|29693.7|29686.7|29683.7|29676.7|147
1618317000000|2021-04-13 12:30:00|29686.2|29679.2|29698.7|29691.7|29718.7|29711.7|29673.7|29666.7|230
1618317300000|2021-04-13 12:35:00|29701.2|29694.2|29723.7|29716.7|29723.7|29716.7|29696.2|29689.2|129
1618317600000|2021-04-13 12:40:00|29721.2|29714.2|29713.7|29706.7|29728.7|29721.7|29713.7|29706.7|102
1618317900000|2021-04-13 12:45:00|29716.2|29709.2|29721.2|29714.2|29728.7|29721.7|29713.7|29706.7|59
1618318200000|2021-04-13 12:50:00|29718.7|29711.7|29721.2|29714.2|29726.2|29719.2|29713.7|29706.7|69
1618318500000|2021-04-13 12:55:00|29718.7|29711.7|29738.7|29731.7|29738.7|29731.7|29718.7|29711.7|58
1618318800000|2021-04-13 13:00:00|29733.7|29726.7|29733.7|29726.7|29736.2|29729.2|29726.2|29719.2|74
1618319100000|2021-04-13 13:05:00|29731.2|29724.2|29728.7|29721.7|29733.7|29726.7|29718.7|29711.7|51
1618319400000|2021-04-13 13:10:00|29723.7|29716.7|29718.7|29711.7|29728.7|29721.7|29713.7|29706.7|35
1618319700000|2021-04-13 13:15:00|29721.2|29714.2|29718.7|29711.7|29721.2|29714.2|29703.7|29696.7|76
1618320000000|2021-04-13 13:20:00|29721.2|29714.2|29708.7|29701.7|29723.7|29716.7|29708.7|29701.7|51
1618320300000|2021-04-13 13:25:00|29711.2|29704.2|29728.7|29721.7|29731.2|29724.2|29708.7|29701.7|124
1618320600000|2021-04-13 13:30:00|29726.2|29719.2|29698.7|29691.7|29728.7|29721.7|29698.7|29691.7|240
1618320900000|2021-04-13 13:35:00|29703.7|29696.7|29693.7|29686.7|29713.7|29706.7|29693.7|29686.7|114
1618321200000|2021-04-13 13:40:00|29691.2|29684.2|29688.7|29681.7|29698.7|29691.7|29683.7|29676.7|148
1618321500000|2021-04-13 13:45:00|29693.7|29686.7|29703.7|29696.7|29703.7|29696.7|29688.7|29681.7|109
1618321800000|2021-04-13 13:50:00|29706.2|29699.2|29713.7|29706.7|29723.7|29716.7|29703.7|29696.7|119
1618322100000|2021-04-13 13:55:00|29723.7|29716.7|29753.7|29746.7|29753.7|29746.7|29723.7|29716.7|174
1618322400000|2021-04-13 14:00:00|29748.7|29741.7|29763.7|29756.7|29773.7|29766.7|29748.7|29741.7|180
1618322700000|2021-04-13 14:05:00|29761.2|29754.2|29743.7|29736.7|29763.7|29756.7|29733.7|29726.7|189
1618323000000|2021-04-13 14:10:00|29746.2|29739.2|29758.7|29751.7|29763.7|29756.7|29738.7|29731.7|125
1618323300000|2021-04-13 14:15:00|29756.2|29749.2|29753.7|29746.7|29758.7|29751.7|29748.7|29741.7|73
1618323600000|2021-04-13 14:20:00|29758.7|29751.7|29758.7|29751.7|29763.7|29756.7|29753.7|29746.7|80
1618323900000|2021-04-13 14:25:00|29761.2|29754.2|29758.7|29751.7|29768.7|29761.7|29748.7|29741.7|110
1618324200000|2021-04-13 14:30:00|29763.7|29756.7|29753.7|29746.7|29763.7|29756.7|29748.7|29741.7|89
1618324500000|2021-04-13 14:35:00|29756.2|29749.2|29743.7|29736.7|29763.7|29756.7|29743.7|29736.7|121
1618324800000|2021-04-13 14:40:00|29746.2|29739.2|29761.2|29754.2|29766.2|29759.2|29743.7|29736.7|93
1618325100000|2021-04-13 14:45:00|29758.7|29751.7|29758.7|29751.7|29768.7|29761.7|29756.2|29749.2|72
1618325400000|2021-04-13 14:50:00|29756.2|29749.2|29758.7|29751.7|29763.7|29756.7|29748.7|29741.7|67
1618325700000|2021-04-13 14:55:00|29761.2|29754.2|29763.7|29756.7|29763.7|29756.7|29748.7|29741.7|104
1618326000000|2021-04-13 15:00:00|29766.2|29759.2|29776.2|29769.2|29783.7|29776.7|29763.7|29756.7|130
1618326300000|2021-04-13 15:05:00|29778.7|29771.7|29778.7|29771.7|29783.7|29776.7|29773.7|29766.7|39
1618326600000|2021-04-13 15:10:00|29773.7|29766.7|29773.7|29766.7|29776.2|29769.2|29768.7|29761.7|55
1618326900000|2021-04-13 15:15:00|29771.2|29764.2|29768.7|29761.7|29773.7|29766.7|29763.7|29756.7|35
1618327200000|2021-04-13 15:20:00|29771.2|29764.2|29763.7|29756.7|29771.2|29764.2|29758.7|29751.7|57
1618327500000|2021-04-13 15:25:00|29766.2|29759.2|29778.7|29771.7|29778.7|29771.7|29763.7|29756.7|53
1618327800000|2021-04-13 15:30:00|29783.7|29776.7|29768.7|29761.7|29783.7|29776.7|29768.7|29761.7|181
1618328100000|2021-04-13 15:35:00|29771.2|29764.2|29758.7|29751.7|29773.7|29766.7|29748.7|29741.7|48
1618328400000|2021-04-13 15:40:00|29761.2|29754.2|29763.7|29756.7|29763.7|29756.7|29758.7|29751.7|64
1618328700000|2021-04-13 15:45:00|29768.7|29761.7|29758.7|29751.7|29768.7|29761.7|29758.7|29751.7|105
1618329000000|2021-04-13 15:50:00|29761.2|29754.2|29761.2|29754.2|29766.2|29759.2|29753.7|29746.7|51
1618329300000|2021-04-13 15:55:00|29758.7|29751.7|29763.7|29756.7|29766.2|29759.2|29756.2|29749.2|26
1618329600000|2021-04-13 16:00:00|29768.7|29761.7|29763.7|29756.7|29768.7|29761.7|29763.7|29756.7|49
1618329900000|2021-04-13 16:05:00|29766.2|29759.2|29751.2|29744.2|29766.2|29759.2|29748.7|29741.7|63
1618330200000|2021-04-13 16:10:00|29748.7|29741.7|29743.7|29736.7|29758.7|29751.7|29738.7|29731.7|50
1618330500000|2021-04-13 16:15:00|29741.2|29734.2|29748.7|29741.7|29748.7|29741.7|29738.7|29731.7|41
1618330800000|2021-04-13 16:20:00|29751.2|29744.2|29743.7|29736.7|29753.7|29746.7|29743.7|29736.7|25
1618331100000|2021-04-13 16:25:00|29746.2|29739.2|29743.7|29736.7|29753.7|29746.7|29743.7|29736.7|94
1618331400000|2021-04-13 16:30:00|29746.2|29739.2|29746.2|29739.2|29753.7|29746.7|29743.7|29736.7|25
1618331700000|2021-04-13 16:35:00|29743.7|29736.7|29746.2|29739.2|29748.7|29741.7|29743.7|29736.7|66
1618332000000|2021-04-13 16:40:00|29743.7|29736.7|29743.7|29736.7|29748.7|29741.7|29738.7|29731.7|33
1618332300000|2021-04-13 16:45:00|29741.2|29734.2|29738.7|29731.7|29743.7|29736.7|29731.2|29724.2|50
1618332600000|2021-04-13 16:50:00|29736.2|29729.2|29738.7|29731.7|29741.2|29734.2|29736.2|29729.2|16
1618332900000|2021-04-13 16:55:00|29736.2|29729.2|29728.7|29721.7|29738.7|29731.7|29723.7|29716.7|43
1618333200000|2021-04-13 17:00:00|29731.2|29724.2|29718.7|29711.7|29733.7|29726.7|29716.2|29709.2|78
1618333500000|2021-04-13 17:05:00|29721.2|29714.2|29723.7|29716.7|29728.7|29721.7|29716.2|29709.2|50
1618333800000|2021-04-13 17:10:00|29726.2|29719.2|29738.7|29731.7|29743.7|29736.7|29723.7|29716.7|71
1618334100000|2021-04-13 17:15:00|29736.2|29729.2|29748.7|29741.7|29748.7|29741.7|29733.7|29726.7|48
1618334400000|2021-04-13 17:20:00|29746.2|29739.2|29748.7|29741.7|29748.7|29741.7|29743.7|29736.7|24
1618334700000|2021-04-13 17:25:00|29751.2|29744.2|29748.7|29741.7|29753.7|29746.7|29748.7|29741.7|22
1618335000000|2021-04-13 17:30:00|29751.2|29744.2|29753.7|29746.7|29756.2|29749.2|29748.7|29741.7|7
1618335300000|2021-04-13 17:35:00|29751.2|29744.2|29758.7|29751.7|29758.7|29751.7|29748.7|29741.7|14
1618335600000|2021-04-13 17:40:00|29763.7|29756.7|29778.7|29771.7|29778.7|29771.7|29763.7|29756.7|201
1618335900000|2021-04-13 17:45:00|29781.2|29774.2|29798.7|29791.7|29798.7|29791.7|29778.7|29771.7|267
1618336200000|2021-04-13 17:50:00|29796.2|29789.2|29793.7|29786.7|29803.7|29796.7|29788.7|29781.7|107
1618336500000|2021-04-13 17:55:00|29791.2|29784.2|29798.7|29791.7|29803.7|29796.7|29791.2|29784.2|47
1618336800000|2021-04-13 18:00:00|29803.7|29796.7|29813.7|29806.7|29813.7|29806.7|29798.7|29791.7|161
1618337100000|2021-04-13 18:05:00|29808.7|29801.7|29803.7|29796.7|29808.7|29801.7|29798.7|29791.7|44
1618337400000|2021-04-13 18:10:00|29808.7|29801.7|29808.7|29801.7|29813.7|29806.7|29803.7|29796.7|76
1618337700000|2021-04-13 18:15:00|29811.2|29804.2|29813.7|29806.7|29818.7|29811.7|29806.2|29799.2|172
1618338000000|2021-04-13 18:20:00|29818.7|29811.7|29813.7|29806.7|29818.7|29811.7|29808.7|29801.7|119
1618338300000|2021-04-13 18:25:00|29811.2|29804.2|29813.7|29806.7|29818.7|29811.7|29808.7|29801.7|31
1618338600000|2021-04-13 18:30:00|29811.2|29804.2|29823.7|29816.7|29828.7|29821.7|29808.7|29801.7|84
1618338900000|2021-04-13 18:35:00|29826.2|29819.2|29813.7|29806.7|29826.2|29819.2|29813.7|29806.7|35
1618339200000|2021-04-13 18:40:00|29816.2|29809.2|29813.7|29806.7|29823.7|29816.7|29813.7|29806.7|20
1618339500000|2021-04-13 18:45:00|29816.2|29809.2|29823.7|29816.7|29823.7|29816.7|29813.7|29806.7|39
1618339800000|2021-04-13 18:50:00|29821.2|29814.2|29823.7|29816.7|29828.7|29821.7|29818.7|29811.7|49
1618340100000|2021-04-13 18:55:00|29826.2|29819.2|29826.2|29819.2|29828.7|29821.7|29823.7|29816.7|29
1618340400000|2021-04-13 19:00:00|29823.7|29816.7|29841.2|29834.2|29843.7|29836.7|29823.7|29816.7|136
1618340700000|2021-04-13 19:05:00|29838.7|29831.7|29848.7|29841.7|29853.7|29846.7|29838.7|29831.7|73
1618341000000|2021-04-13 19:10:00|29853.7|29846.7|29848.7|29841.7|29858.7|29851.7|29848.7|29841.7|80
1618341300000|2021-04-13 19:15:00|29851.2|29844.2|29848.7|29841.7|29853.7|29846.7|29843.7|29836.7|63
1618341600000|2021-04-13 19:20:00|29853.7|29846.7|29848.7|29841.7|29853.7|29846.7|29848.7|29841.7|45
1618341900000|2021-04-13 19:25:00|29853.7|29846.7|29853.7|29846.7|29853.7|29846.7|29848.7|29841.7|21
1618342200000|2021-04-13 19:30:00|29858.7|29851.7|29838.7|29831.7|29858.7|29851.7|29838.7|29831.7|85
1618342500000|2021-04-13 19:35:00|29833.7|29826.7|29833.7|29826.7|29838.7|29831.7|29828.7|29821.7|144
1618342800000|2021-04-13 19:40:00|29831.2|29824.2|29838.7|29831.7|29843.7|29836.7|29823.7|29816.7|112
1618343100000|2021-04-13 19:45:00|29841.2|29834.2|29843.7|29836.7|29848.7|29841.7|29838.7|29831.7|130
1618343400000|2021-04-13 19:50:00|29838.7|29831.7|29828.7|29821.7|29843.7|29836.7|29823.7|29816.7|150
1618343700000|2021-04-13 19:55:00|29833.7|29826.7|29836.2|29829.2|29843.7|29836.7|29833.7|29826.7|190
1618344000000|2021-04-13 20:00:00|29833.7|29826.7|29838.7|29831.7|29843.7|29836.7|29833.7|29826.7|113
1618344300000|2021-04-13 20:05:00|29836.2|29829.2|29841.2|29834.2|29843.7|29836.7|29833.7|29826.7|26
1618344600000|2021-04-13 20:10:00|29838.7|29831.7|29840.2|29825.2|29842.7|29831.7|29833.7|29825.2|9
1618344900000|2021-04-13 20:15:00|29842.7|29827.7|29842.7|29827.7|29842.7|29827.7|29840.2|29825.2|2
1618345200000|2021-04-13 20:20:00|29840.2|29825.2|29842.7|29827.7|29845.2|29830.2|29835.2|29820.2|13
1618345500000|2021-04-13 20:25:00|29840.2|29825.2|29837.7|29822.7|29840.2|29825.2|29830.2|29815.2|18
1618345800000|2021-04-13 20:30:00|29835.2|29820.2|29835.2|29820.2|29840.2|29825.2|29832.7|29817.7|15
1618346100000|2021-04-13 20:35:00|29837.7|29822.7|29835.2|29820.2|29837.7|29822.7|29835.2|29820.2|2
1618346400000|2021-04-13 20:40:00|29832.7|29817.7|29835.2|29820.2|29835.2|29820.2|29832.7|29817.7|1
1618346700000|2021-04-13 20:45:00|29832.7|29817.7|29835.2|29820.2|29840.2|29825.2|29832.7|29817.7|12
1618347000000|2021-04-13 20:50:00|29837.7|29822.7|29837.7|29822.7|29837.7|29822.7|29837.7|29822.7|4
1618347300000|2021-04-13 20:55:00|29835.2|29820.2|29835.5|29805.5|29836.5|29820.2|29825.2|29803.9|16
1618347600000|2021-04-13 21:00:00|29834.7|29804.7|29834.9|29804.9|29836.2|29806.2|29834.2|29804.2|0
1618347900000|2021-04-13 21:05:00|29834.7|29804.7|29834.9|29804.9|29834.9|29804.9|29834.5|29804.5|0
1618348200000|2021-04-13 21:10:00|29833.9|29803.9|29832.6|29802.6|29834|29804|29831.9|29801.9|0
1618348500000|2021-04-13 21:15:00|29832.5|29802.5|29829.6|29799.6|29832.5|29802.5|29828.5|29798.5|0
1618348800000|2021-04-13 21:20:00|29829.8|29799.8|29830.1|29800.1|29830.3|29800.3|29828.5|29798.5|0
1618349100000|2021-04-13 21:25:00|29830.7|29800.7|29830.1|29800.1|29830.7|29800.7|29829.2|29799.2|0
1618349400000|2021-04-13 21:30:00|29829.2|29799.2|29828.8|29798.8|29829.2|29799.2|29827.7|29797.7|0
1618349700000|2021-04-13 21:35:00|29829.7|29799.7|29831.3|29801.3|29831.3|29801.3|29828.6|29798.6|0
1618350000000|2021-04-13 21:40:00|29830.4|29800.4|29831.9|29801.9|29831.9|29801.9|29829|29799|0
1618350300000|2021-04-13 21:45:00|29831.7|29801.7|29832.1|29802.1|29832.3|29802.3|29831.4|29801.4|0
1618350600000|2021-04-13 21:50:00|29831.9|29801.9|29832.1|29802.1|29832.5|29802.5|29831.9|29801.9|0
1618350900000|2021-04-13 21:55:00|29831.9|29801.9|29832.5|29802.5|29833.9|29803.9|29831.9|29801.9|0
1618351200000|2021-04-13 22:00:00|29833.6|29803.6|29833.8|29803.8|29836.2|29806.2|29822.2|29792.2|0
1618351500000|2021-04-13 22:05:00|29833.2|29803.2|29827.8|29797.8|29833.8|29803.8|29826.5|29796.5|0
1618351800000|2021-04-13 22:10:00|29826.5|29796.5|29842.7|29827.7|29842.7|29827.7|29826.5|29796.5|0
1618352400000|2021-04-13 22:20:00|29840.2|29825.2|29832.7|29817.7|29840.2|29825.2|29832.7|29817.7|0
1618352700000|2021-04-13 22:25:00|29830.2|29815.2|29830.2|29815.2|29830.2|29815.2|29830.2|29815.2|0
1618353000000|2021-04-13 22:30:00|29827.7|29812.7|29825.2|29810.2|29830.2|29815.2|29822.7|29807.7|3
1618353300000|2021-04-13 22:35:00|29832.7|29817.7|29822.7|29807.7|29832.7|29817.7|29822.7|29807.7|1
1618353600000|2021-04-13 22:40:00|29820.2|29805.2|29820.2|29805.2|29820.2|29805.2|29820.2|29805.2|2
1618353900000|2021-04-13 22:45:00|29817.7|29802.7|29817.7|29802.7|29817.7|29802.7|29817.7|29802.7|1
1618354200000|2021-04-13 22:50:00|29822.7|29807.7|29830.2|29815.2|29832.7|29817.7|29815.2|29800.2|16
1618354800000|2021-04-13 23:00:00|29827.7|29812.7|29840.2|29825.2|29845.2|29830.2|29827.7|29812.7|31
1618355100000|2021-04-13 23:05:00|29842.7|29827.7|29832.7|29817.7|29842.7|29827.7|29832.7|29817.7|9
1618355400000|2021-04-13 23:10:00|29835.2|29820.2|29837.7|29822.7|29837.7|29822.7|29827.7|29812.7|7
1618355700000|2021-04-13 23:15:00|29827.7|29812.7|29842.7|29827.7|29842.7|29827.7|29827.7|29812.7|18
1618356000000|2021-04-13 23:20:00|29847.7|29832.7|29845.2|29830.2|29847.7|29832.7|29845.2|29830.2|16
1618356300000|2021-04-13 23:25:00|29847.7|29832.7|29840.2|29825.2|29847.7|29832.7|29835.2|29820.2|10
1618356600000|2021-04-13 23:30:00|29835.2|29820.2|29821.2|29814.2|29843.7|29836.7|29816.2|29809.2|12076
1618356900000|2021-04-13 23:35:00|29818.7|29811.7|29813.7|29806.7|29823.7|29816.7|29808.7|29801.7|85
1618357200000|2021-04-13 23:40:00|29811.2|29804.2|29783.7|29776.7|29813.7|29806.7|29778.7|29771.7|270
1618357500000|2021-04-13 23:45:00|29781.2|29774.2|29768.7|29761.7|29783.7|29776.7|29748.7|29741.7|570
1618357800000|2021-04-13 23:50:00|29771.2|29764.2|29743.7|29736.7|29771.2|29764.2|29723.7|29716.7|165
1618358100000|2021-04-13 23:55:00|29741.2|29734.2|29741.2|29734.2|29753.7|29746.7|29728.7|29721.7|233
1618358400000|2021-04-14 00:00:00|29733.7|29726.7|29643.7|29636.7|29733.7|29726.7|29633.7|29626.7|1944
1618358700000|2021-04-14 00:05:00|29648.7|29641.7|29651.2|29644.2|29663.7|29656.7|29623.7|29616.7|1030
1618359000000|2021-04-14 00:10:00|29648.7|29641.7|29633.7|29626.7|29653.7|29646.7|29608.7|29601.7|752
1618359300000|2021-04-14 00:15:00|29628.7|29621.7|29618.7|29611.7|29633.7|29626.7|29603.7|29596.7|746
1618359600000|2021-04-14 00:20:00|29613.7|29606.7|29598.7|29591.7|29631.2|29624.2|29573.7|29566.7|930
1618359900000|2021-04-14 00:25:00|29601.2|29594.2|29638.7|29631.7|29641.2|29634.2|29601.2|29594.2|436
1618360200000|2021-04-14 00:30:00|29633.7|29626.7|29626.2|29619.2|29641.2|29634.2|29618.7|29611.7|275
1618360500000|2021-04-14 00:35:00|29628.7|29621.7|29658.7|29651.7|29661.2|29654.2|29618.7|29611.7|377
1618360800000|2021-04-14 00:40:00|29653.7|29646.7|29668.7|29661.7|29673.7|29666.7|29653.7|29646.7|310
1618361100000|2021-04-14 00:45:00|29663.7|29656.7|29643.7|29636.7|29673.7|29666.7|29638.7|29631.7|372
1618361400000|2021-04-14 00:50:00|29641.2|29634.2|29598.7|29591.7|29643.7|29636.7|29578.7|29571.7|716
1618361700000|2021-04-14 00:55:00|29596.2|29589.2|29603.5|29596.5|29603.5|29596.5|29573.5|29566.5|529
1618362000000|2021-04-14 01:00:00|29601|29594|29626|29619|29628.5|29621.5|29601|29594|408
1618362300000|2021-04-14 01:05:00|29623.5|29616.5|29628.5|29621.5|29636|29629|29613.5|29606.5|244
1618362600000|2021-04-14 01:10:00|29631|29624|29633.5|29626.5|29646|29639|29613.5|29606.5|248
1618362900000|2021-04-14 01:15:00|29636|29629|29673.5|29666.5|29688.5|29681.5|29633.5|29626.5|607
1618363200000|2021-04-14 01:20:00|29671|29664|29653.5|29646.5|29673.5|29666.5|29643.5|29636.5|333
1618363500000|2021-04-14 01:25:00|29651|29644|29648.5|29641.5|29663.5|29656.5|29646|29639|277
1618363800000|2021-04-14 01:30:00|29646|29639|29613.5|29606.5|29646|29639|29613.5|29606.5|560
1618364100000|2021-04-14 01:35:00|29618.5|29611.5|29618.5|29611.5|29626|29619|29608.5|29601.5|487
1618364400000|2021-04-14 01:40:00|29621|29614|29638.5|29631.5|29643.5|29636.5|29613.5|29606.5|422
1618364700000|2021-04-14 01:45:00|29641|29634|29646|29639|29653.5|29646.5|29638.5|29631.5|279
1618365000000|2021-04-14 01:50:00|29648.5|29641.5|29683.5|29676.5|29683.5|29676.5|29643.5|29636.5|329
1618365300000|2021-04-14 01:55:00|29681|29674|29668.5|29661.5|29683.5|29676.5|29663.5|29656.5|236
1618365600000|2021-04-14 02:00:00|29671|29664|29673.5|29666.5|29683.5|29676.5|29668.5|29661.5|193
1618365900000|2021-04-14 02:05:00|29678.5|29671.5|29673.5|29666.5|29688.5|29681.5|29671|29664|247
1618366200000|2021-04-14 02:10:00|29668.5|29661.5|29658.5|29651.5|29673.5|29666.5|29656|29649|209
1618366500000|2021-04-14 02:15:00|29656|29649|29663.5|29656.5|29668.5|29661.5|29653.5|29646.5|131
1618366800000|2021-04-14 02:20:00|29661|29654|29648.5|29641.5|29663.5|29656.5|29648.5|29641.5|103
1618367100000|2021-04-14 02:25:00|29651|29644|29643.5|29636.5|29653.5|29646.5|29636|29629|245
1618367400000|2021-04-14 02:30:00|29646|29639|29658.5|29651.5|29661|29654|29641|29634|173
1618367700000|2021-04-14 02:35:00|29661|29654|29653.5|29646.5|29663.5|29656.5|29648.5|29641.5|96
1618368000000|2021-04-14 02:40:00|29651|29644|29648.5|29641.5|29651|29644|29638.5|29631.5|96
1618368300000|2021-04-14 02:45:00|29646|29639|29648.5|29641.5|29653.5|29646.5|29638.5|29631.5|72
1618368600000|2021-04-14 02:50:00|29646|29639|29628.5|29621.5|29648.5|29641.5|29623.5|29616.5|221
1618368900000|2021-04-14 02:55:00|29626|29619|29633.5|29626.5|29638.5|29631.5|29618.5|29611.5|139
1618369200000|2021-04-14 03:00:00|29631|29624|29623.5|29616.5|29633.5|29626.5|29618.5|29611.5|85
1618369500000|2021-04-14 03:05:00|29621|29614|29623.5|29616.5|29631|29624|29613.5|29606.5|101
1618369800000|2021-04-14 03:10:00|29618.5|29611.5|29628.5|29621.5|29628.5|29621.5|29618.5|29611.5|100
1618370100000|2021-04-14 03:15:00|29626|29619|29643.5|29636.5|29643.5|29636.5|29618.5|29611.5|89
1618370400000|2021-04-14 03:20:00|29638.5|29631.5|29631|29624|29643.5|29636.5|29628.5|29621.5|65
1618370700000|2021-04-14 03:25:00|29628.5|29621.5|29628.5|29621.5|29633.5|29626.5|29623.5|29616.5|57
1618371000000|2021-04-14 03:30:00|29631|29624|29643.5|29636.5|29648.5|29641.5|29623.5|29616.5|293
1618371300000|2021-04-14 03:35:00|29641|29634|29628.5|29621.5|29643.5|29636.5|29623.5|29616.5|137
1618371600000|2021-04-14 03:40:00|29631|29624|29618.5|29611.5|29633.5|29626.5|29613.5|29606.5|241
1618371900000|2021-04-14 03:45:00|29613.5|29606.5|29613.5|29606.5|29618.5|29611.5|29606|29599|210
1618372200000|2021-04-14 03:50:00|29611|29604|29613.5|29606.5|29618.5|29611.5|29608.5|29601.5|123
1618372500000|2021-04-14 03:55:00|29611|29604|29618.5|29611.5|29628.5|29621.5|29608.5|29601.5|181
1618372800000|2021-04-14 04:00:00|29621|29614|29623.5|29616.5|29633.5|29626.5|29621|29614|159
1618373100000|2021-04-14 04:05:00|29621|29614|29633.5|29626.5|29633.5|29626.5|29618.5|29611.5|101
1618373400000|2021-04-14 04:10:00|29638.5|29631.5|29628.5|29621.5|29638.5|29631.5|29618.5|29611.5|299
1618373700000|2021-04-14 04:15:00|29631|29624|29638.5|29631.5|29643.5|29636.5|29628.5|29621.5|122
1618374000000|2021-04-14 04:20:00|29636|29629|29638.5|29631.5|29643.5|29636.5|29613.5|29606.5|267
1618374300000|2021-04-14 04:25:00|29641|29634|29648.5|29641.5|29653.5|29646.5|29638.5|29631.5|111
1618374600000|2021-04-14 04:30:00|29643.5|29636.5|29658.5|29651.5|29661|29654|29643.5|29636.5|168
1618374900000|2021-04-14 04:35:00|29656|29649|29653.5|29646.5|29663.5|29656.5|29648.5|29641.5|144
1618375200000|2021-04-14 04:40:00|29656|29649|29668.5|29661.5|29673.5|29666.5|29653.5|29646.5|171
1618375500000|2021-04-14 04:45:00|29671|29664|29668.5|29661.5|29678.5|29671.5|29663.5|29656.5|384
1618375800000|2021-04-14 04:50:00|29671|29664|29688.5|29681.5|29691|29684|29668.5|29661.5|166
1618376100000|2021-04-14 04:55:00|29683.5|29676.5|29688.5|29681.5|29693.5|29686.5|29678.5|29671.5|192
1618376400000|2021-04-14 05:00:00|29693.5|29686.5|29668.5|29661.5|29698.5|29691.5|29668.5|29661.5|275
1618376700000|2021-04-14 05:05:00|29666|29659|29683.5|29676.5|29683.5|29676.5|29658.5|29651.5|562
1618377000000|2021-04-14 05:10:00|29688.5|29681.5|29678.5|29671.5|29693.5|29686.5|29673.5|29666.5|318
1618377300000|2021-04-14 05:15:00|29681|29674|29658.5|29651.5|29683.5|29676.5|29658.5|29651.5|213
1618377600000|2021-04-14 05:20:00|29663.5|29656.5|29658.5|29651.5|29663.5|29656.5|29656|29649|109
1618377900000|2021-04-14 05:25:00|29661|29654|29653.5|29646.5|29661|29654|29648.5|29641.5|304
1618378200000|2021-04-14 05:30:00|29656|29649|29648.5|29641.5|29663.5|29656.5|29648.5|29641.5|320
1618378500000|2021-04-14 05:35:00|29651|29644|29643.5|29636.5|29653.5|29646.5|29638.5|29631.5|210
1618378800000|2021-04-14 05:40:00|29648.5|29641.5|29636|29629|29658.5|29651.5|29633.5|29626.5|530
1618379100000|2021-04-14 05:45:00|29638.5|29631.5|29633.5|29626.5|29643.5|29636.5|29628.5|29621.5|559
1618379400000|2021-04-14 05:50:00|29636|29629|29638.5|29631.5|29638.5|29631.5|29623.5|29616.5|364
1618379700000|2021-04-14 05:55:00|29643.5|29636.5|29648.5|29641.5|29658.5|29651.5|29636|29629|1973
1618380000000|2021-04-14 06:00:00|29643.5|29636.5|29638.5|29631.5|29643.5|29636.5|29628.5|29621.5|1386
1618380300000|2021-04-14 06:05:00|29643.5|29636.5|29623.5|29616.5|29643.5|29636.5|29618.5|29611.5|585
1618380600000|2021-04-14 06:10:00|29621|29614|29613.5|29606.5|29626|29619|29603.5|29596.5|668
1618380900000|2021-04-14 06:15:00|29616|29609|29613.5|29606.5|29618.5|29611.5|29608.5|29601.5|292
1618381200000|2021-04-14 06:20:00|29618.5|29611.5|29611|29604|29618.5|29611.5|29608.5|29601.5|223
1618381500000|2021-04-14 06:25:00|29613.5|29606.5|29618.5|29611.5|29618.5|29611.5|29608.5|29601.5|124
1618381800000|2021-04-14 06:30:00|29613.5|29606.5|29616|29609|29618.5|29611.5|29611|29604|14
1618382100000|2021-04-14 06:35:00|29618.5|29611.5|29631|29624|29633.5|29626.5|29616|29609|45
1618382400000|2021-04-14 06:40:00|29633.5|29626.5|29621|29614|29643.5|29636.5|29621|29614|56
1618382700000|2021-04-14 06:45:00|29623.5|29616.5|29623.5|29616.5|29626|29619|29616|29609|41
1618383000000|2021-04-14 06:50:00|||||||||23
1618383300000|2021-04-14 06:55:00|29628.5|29621.5|29641|29634|29643.5|29636.5|29628.5|29621.5|62
1618383600000|2021-04-14 07:00:00|29643.5|29636.5|29618.5|29611.5|29643.5|29636.5|29618.5|29611.5|83
1618383900000|2021-04-14 07:05:00|29616|29609|29648.5|29641.5|29648.5|29641.5|29613.5|29606.5|35
1618384200000|2021-04-14 07:10:00|29643.5|29636.5|29643.5|29636.5|29648.5|29641.5|29626|29619|95
1618384500000|2021-04-14 07:15:00|29648.5|29641.5|29636|29629|29648.5|29641.5|29628.5|29621.5|152
1618384800000|2021-04-14 07:20:00|29638.5|29631.5|29638.5|29631.5|29641|29634|29628.5|29621.5|28
1618385100000|2021-04-14 07:25:00|29641|29634|29643.5|29636.5|29643.5|29636.5|29628.5|29621.5|58
1618385400000|2021-04-14 07:30:00|29638.5|29631.5|29648.5|29641.5|29653.5|29646.5|29636|29629|127
1618385700000|2021-04-14 07:35:00|29651|29644|29653.5|29646.5|29653.5|29646.5|29643.5|29636.5|129
1618386000000|2021-04-14 07:40:00|29648.5|29641.5|29643.5|29636.5|29653.5|29646.5|29641|29634|42
1618386300000|2021-04-14 07:45:00|29648.5|29641.5|29633.5|29626.5|29653.5|29646.5|29628.5|29621.5|44
1618386600000|2021-04-14 07:50:00|29631|29624|29613.5|29606.5|29636|29629|29613.5|29606.5|88
1618386900000|2021-04-14 07:55:00|29618.5|29611.5|29618.5|29611.5|29618.5|29611.5|29613.5|29606.5|26
1618387200000|2021-04-14 08:00:00|29621|29614|29643.5|29636.5|29643.5|29636.5|29618.5|29611.5|55
1618387500000|2021-04-14 08:05:00|29648.5|29641.5|29648.5|29641.5|29653.5|29646.5|29638.5|29631.5|46
1618387800000|2021-04-14 08:10:00|29653.5|29646.5|29643.5|29636.5|29661|29654|29643.5|29636.5|177
1618388100000|2021-04-14 08:15:00|29648.5|29641.5|29643.5|29636.5|29653.5|29646.5|29638.5|29631.5|57
1618388400000|2021-04-14 08:20:00|29646|29639|29638.5|29631.5|29651|29644|29638.5|29631.5|113
1618388700000|2021-04-14 08:25:00|29641|29634|29628.5|29621.5|29643.5|29636.5|29628.5|29621.5|31
1618389000000|2021-04-14 08:30:00|29633.5|29626.5|29638.5|29631.5|29641|29634|29633.5|29626.5|17
1618389300000|2021-04-14 08:35:00|29641|29634|29643.5|29636.5|29643.5|29636.5|29631|29624|23
1618389600000|2021-04-14 08:40:00|29646|29639|29648.5|29641.5|29653.5|29646.5|29641|29634|72
1618389900000|2021-04-14 08:45:00|29651|29644|29648.5|29641.5|29653.5|29646.5|29648.5|29641.5|29
1618390200000|2021-04-14 08:50:00|29653.5|29646.5|29653.5|29646.5|29658.5|29651.5|29648.5|29641.5|54
1618390500000|2021-04-14 08:55:00|29658.5|29651.5|29653.5|29646.5|29661|29654|29653.5|29646.5|36
1618390800000|2021-04-14 09:00:00|29651|29644|29648.5|29641.5|29653.5|29646.5|29648.5|29641.5|56
1618391100000|2021-04-14 09:05:00|29651|29644|29658.5|29651.5|29658.5|29651.5|29643.5|29636.5|71
1618391400000|2021-04-14 09:10:00|29653.5|29646.5|29648.5|29641.5|29658.5|29651.5|29643.5|29636.5|43
1618391700000|2021-04-14 09:15:00|29646|29639|29643.5|29636.5|29646|29639|29638.5|29631.5|12
1618392000000|2021-04-14 09:20:00|29641|29634|29643.5|29636.5|29643.5|29636.5|29638.5|29631.5|18
1618392300000|2021-04-14 09:25:00|29641|29634|29643.5|29636.5|29648.5|29641.5|29641|29634|56
1618392600000|2021-04-14 09:30:00|29646|29639|29643.5|29636.5|29648.5|29641.5|29638.5|29631.5|22
1618392900000|2021-04-14 09:35:00|29648.5|29641.5|29643.5|29636.5|29648.5|29641.5|29643.5|29636.5|29
1618393200000|2021-04-14 09:40:00|29646|29639|29653.5|29646.5|29653.5|29646.5|29643.5|29636.5|12
1618393500000|2021-04-14 09:45:00|29648.5|29641.5|29643.5|29636.5|29648.5|29641.5|29643.5|29636.5|20
1618393800000|2021-04-14 09:50:00|29646|29639|29648.5|29641.5|29651|29644|29643.5|29636.5|31
1618394100000|2021-04-14 09:55:00|29646|29639|29643.5|29636.5|29648.5|29641.5|29643.5|29636.5|4
1618394400000|2021-04-14 10:00:00|29638.5|29631.5|29633.5|29626.5|29638.5|29631.5|29628.5|29621.5|53
1618394700000|2021-04-14 10:05:00|29628.5|29621.5|29628.5|29621.5|29633.5|29626.5|29623.5|29616.5|38
1618395000000|2021-04-14 10:10:00|29626|29619|29623.5|29616.5|29628.5|29621.5|29618.5|29611.5|29
1618395300000|2021-04-14 10:15:00|29621|29614|29623.5|29616.5|29628.5|29621.5|29621|29614|16
1618395600000|2021-04-14 10:20:00|29626|29619|29623.5|29616.5|29633.5|29626.5|29623.5|29616.5|41
1618395900000|2021-04-14 10:25:00|29621|29614|29628.5|29621.5|29628.5|29621.5|29613.5|29606.5|62
1618396200000|2021-04-14 10:30:00|29626|29619|29633.5|29626.5|29636|29629|29623.5|29616.5|27
1618396500000|2021-04-14 10:35:00|29636|29629|29633.5|29626.5|29638.5|29631.5|29628.5|29621.5|33
1618396800000|2021-04-14 10:40:00|29631|29624|29633.5|29626.5|29633.5|29626.5|29631|29624|8
1618397100000|2021-04-14 10:45:00|29628.5|29621.5|29623.5|29616.5|29628.5|29621.5|29623.5|29616.5|41
1618397400000|2021-04-14 10:50:00|29621|29614|29618.5|29611.5|29621|29614|29613.5|29606.5|41
1618397700000|2021-04-14 10:55:00|29616|29609|29613.5|29606.5|29618.5|29611.5|29601|29594|59
1618398000000|2021-04-14 11:00:00|29611|29604|29618.5|29611.5|29623.5|29616.5|29608.5|29601.5|45
1618398300000|2021-04-14 11:05:00|29616|29609|29618.5|29611.5|29623.5|29616.5|29613.5|29606.5|22
1618398600000|2021-04-14 11:10:00|29616|29609|29613.5|29606.5|29618.5|29611.5|29608.5|29601.5|19
1618398900000|2021-04-14 11:15:00|29608.5|29601.5|29613.5|29606.5|29616|29609|29608.5|29601.5|11
1618399200000|2021-04-14 11:20:00|29616|29609|29623.5|29616.5|29628.5|29621.5|29616|29609|42
1618399500000|2021-04-14 11:25:00|29621|29614|29633.5|29626.5|29636|29629|29618.5|29611.5|22
1618399800000|2021-04-14 11:30:00|29631|29624|29633.5|29626.5|29633.5|29626.5|29623.5|29616.5|38
1618400100000|2021-04-14 11:35:00|||||||||6
1618400400000|2021-04-14 11:40:00|29628.5|29621.5|29633.5|29626.5|29633.5|29626.5|29628.5|29621.5|43
1618400700000|2021-04-14 11:45:00|29638.5|29631.5|29633.5|29626.5|29643.5|29636.5|29633.5|29626.5|32
1618401000000|2021-04-14 11:50:00|29631|29624|29643.5|29636.5|29643.5|29636.5|29631|29624|13
1618401300000|2021-04-14 11:55:00|29641|29634|29641|29634|29643.5|29636.5|29638.5|29631.5|43
1618401600000|2021-04-14 12:00:00|29643.5|29636.5|29638.5|29631.5|29643.5|29636.5|29633.5|29626.5|28
1618401900000|2021-04-14 12:05:00|29636|29629|29628.5|29621.5|29638.5|29631.5|29628.5|29621.5|24
1618402200000|2021-04-14 12:10:00|29631|29624|29628.5|29621.5|29633.5|29626.5|29628.5|29621.5|11
1618402500000|2021-04-14 12:15:00|29626|29619|29628.5|29621.5|29628.5|29621.5|29623.5|29616.5|21
1618402800000|2021-04-14 12:20:00|29626|29619|29626|29619|29631|29624|29623.5|29616.5|29
1618403100000|2021-04-14 12:25:00|29623.5|29616.5|29618.5|29611.5|29623.5|29616.5|29618.5|29611.5|24
1618403400000|2021-04-14 12:30:00|29621|29614|29613.5|29606.5|29623.5|29616.5|29608.5|29601.5|72
1618403700000|2021-04-14 12:35:00|29616|29609|29618.5|29611.5|29618.5|29611.5|29613.5|29606.5|16
1618404000000|2021-04-14 12:40:00|29621|29614|29613.5|29606.5|29623.5|29616.5|29613.5|29606.5|23
1618404300000|2021-04-14 12:45:00|29616|29609|29598.5|29591.5|29618.5|29611.5|29588.5|29581.5|69
1618404600000|2021-04-14 12:50:00|29603.5|29596.5|29603.5|29596.5|29606|29599|29598.5|29591.5|67
1618404900000|2021-04-14 12:55:00|29606|29599|29598.5|29591.5|29613.5|29606.5|29588.5|29581.5|79
1618405200000|2021-04-14 13:00:00|29596|29589|29611|29604|29613.5|29606.5|29593.5|29586.5|51
1618405500000|2021-04-14 13:05:00|29613.5|29606.5|29611|29604|29613.5|29606.5|29606|29599|27
1618405800000|2021-04-14 13:10:00|29608.5|29601.5|29598.5|29591.5|29611|29604|29598.5|29591.5|61
1618406100000|2021-04-14 13:15:00|29601|29594|29598.5|29591.5|29603.5|29596.5|29593.5|29586.5|66
1618406400000|2021-04-14 13:20:00|29601|29594|29603.5|29596.5|29603.5|29596.5|29593.5|29586.5|40
1618406700000|2021-04-14 13:25:00|29606|29599|29613.5|29606.5|29616|29609|29603.5|29596.5|45
1618407000000|2021-04-14 13:30:00|29618.5|29611.5|29633.5|29626.5|29638.5|29631.5|29608.5|29601.5|305
1618407300000|2021-04-14 13:35:00|29638.5|29631.5|29643.5|29636.5|29643.5|29636.5|29638.5|29631.5|241
1618407600000|2021-04-14 13:40:00|29638.5|29631.5|29653.5|29646.5|29658.5|29651.5|29638.5|29631.5|315
1618407900000|2021-04-14 13:45:00|29658.5|29651.5|29663.5|29656.5|29671|29664|29653.5|29646.5|145
1618408200000|2021-04-14 13:50:00|29661|29654|29668.5|29661.5|29673.5|29666.5|29658.5|29651.5|121
1618408500000|2021-04-14 13:55:00|29671|29664|29678.5|29671.5|29681|29674|29668.5|29661.5|147
1618408800000|2021-04-14 14:00:00|29683.5|29676.5|29673.5|29666.5|29683.5|29676.5|29658.5|29651.5|154
1618409100000|2021-04-14 14:05:00|29676|29669|29678.5|29671.5|29683.5|29676.5|29673.5|29666.5|123
1618409400000|2021-04-14 14:10:00|29673.5|29666.5|29678.5|29671.5|29683.5|29676.5|29673.5|29666.5|105
1618409700000|2021-04-14 14:15:00|29673.5|29666.5|29678.5|29671.5|29678.5|29671.5|29666|29659|92
1618410000000|2021-04-14 14:20:00|29683.5|29676.5|29668.5|29661.5|29683.5|29676.5|29663.5|29656.5|99
1618410300000|2021-04-14 14:25:00|29673.5|29666.5|29663.5|29656.5|29678.5|29671.5|29663.5|29656.5|134
1618410600000|2021-04-14 14:30:00|29666|29659|29678.5|29671.5|29698.5|29691.5|29666|29659|198
1618410900000|2021-04-14 14:35:00|29683.5|29676.5|29663.5|29656.5|29683.5|29676.5|29663.5|29656.5|114
1618411200000|2021-04-14 14:40:00|29658.5|29651.5|29673.5|29666.5|29683.5|29676.5|29658.5|29651.5|198
1618411500000|2021-04-14 14:45:00|29678.5|29671.5|29693.5|29686.5|29693.5|29686.5|29673.5|29666.5|106
1618411800000|2021-04-14 14:50:00|29688.5|29681.5|29688.5|29681.5|29708.5|29701.5|29688.5|29681.5|125
1618412100000|2021-04-14 14:55:00|29691|29684|29688.5|29681.5|29703.5|29696.5|29688.5|29681.5|83
1618412400000|2021-04-14 15:00:00|29693.5|29686.5|29683.5|29676.5|29703.5|29696.5|29683.5|29676.5|183
1618412700000|2021-04-14 15:05:00|29681|29674|29696|29689|29698.5|29691.5|29678.5|29671.5|195
1618413000000|2021-04-14 15:10:00|29693.5|29686.5|29708.5|29701.5|29708.5|29701.5|29688.5|29681.5|178
1618413300000|2021-04-14 15:15:00|29703.5|29696.5|29708.5|29701.5|29713.5|29706.5|29703.5|29696.5|135
1618413600000|2021-04-14 15:20:00|29713.5|29706.5|29713.5|29706.5|29718.5|29711.5|29706|29699|218
1618413900000|2021-04-14 15:25:00|29711|29704|29728.5|29721.5|29728.5|29721.5|29703.5|29696.5|263
1618414200000|2021-04-14 15:30:00|29733.5|29726.5|29733.5|29726.5|29743.5|29736.5|29728.5|29721.5|297
1618414500000|2021-04-14 15:35:00|29731|29724|29721|29714|29738.5|29731.5|29718.5|29711.5|131
1618414800000|2021-04-14 15:40:00|29723.5|29716.5|29728.5|29721.5|29728.5|29721.5|29718.5|29711.5|191
1618415100000|2021-04-14 15:45:00|29733.5|29726.5|29713.5|29706.5|29733.5|29726.5|29713.5|29706.5|75
1618415400000|2021-04-14 15:50:00|29716|29709|29708.5|29701.5|29718.5|29711.5|29708.5|29701.5|39
1618415700000|2021-04-14 15:55:00|29713.5|29706.5|29721|29714|29721|29714|29708.5|29701.5|36
1618416000000|2021-04-14 16:00:00|29723.5|29716.5|29708.5|29701.5|29723.5|29716.5|29708.5|29701.5|33
1618416300000|2021-04-14 16:05:00|29703.5|29696.5|29698.5|29691.5|29713.5|29706.5|29698.5|29691.5|112
1618416600000|2021-04-14 16:10:00|29696|29689|29688.5|29681.5|29703.5|29696.5|29688.5|29681.5|82
1618416900000|2021-04-14 16:15:00|29686|29679|29703.5|29696.5|29706|29699|29683.5|29676.5|70
1618417200000|2021-04-14 16:20:00|29706|29699|29703.5|29696.5|29706|29699|29696|29689|39
1618417500000|2021-04-14 16:25:00|29706|29699|29703.5|29696.5|29723.5|29716.5|29703.5|29696.5|159
1618417800000|2021-04-14 16:30:00|29706|29699|29703.5|29696.5|29708.5|29701.5|29698.5|29691.5|43
1618418100000|2021-04-14 16:35:00|29706|29699|29708.5|29701.5|29713.5|29706.5|29703.5|29696.5|41
1618418400000|2021-04-14 16:40:00|29711|29704|29723.5|29716.5|29726|29719|29711|29704|94
1618418700000|2021-04-14 16:45:00|29726|29719|29738.5|29731.5|29738.5|29731.5|29723.5|29716.5|160
1618419000000|2021-04-14 16:50:00|29736|29729|29733.5|29726.5|29738.5|29731.5|29731|29724|52
1618419300000|2021-04-14 16:55:00|29738.5|29731.5|29733.5|29726.5|29738.5|29731.5|29733.5|29726.5|51
1618419600000|2021-04-14 17:00:00|29731|29724|29713.5|29706.5|29733.5|29726.5|29713.5|29706.5|56
1618419900000|2021-04-14 17:05:00|29711|29704|29718.5|29711.5|29723.5|29716.5|29708.5|29701.5|43
1618420200000|2021-04-14 17:10:00|29713.5|29706.5|29713.5|29706.5|29723.5|29716.5|29713.5|29706.5|35
1618420500000|2021-04-14 17:15:00|29716|29709|29723.5|29716.5|29723.5|29716.5|29713.5|29706.5|58
1618420800000|2021-04-14 17:20:00|29718.5|29711.5|29728.5|29721.5|29733.5|29726.5|29718.5|29711.5|109
1618421100000|2021-04-14 17:25:00|29726|29719|29718.5|29711.5|29726|29719|29718.5|29711.5|53
1618421400000|2021-04-14 17:30:00|29716|29709|29713.5|29706.5|29718.5|29711.5|29703.5|29696.5|165
1618421700000|2021-04-14 17:35:00|29711|29704|29713.5|29706.5|29713.5|29706.5|29703.5|29696.5|49
1618422000000|2021-04-14 17:40:00|29708.5|29701.5|29708.5|29701.5|29713.5|29706.5|29703.5|29696.5|19
1618422300000|2021-04-14 17:45:00|29713.5|29706.5|29718.5|29711.5|29723.5|29716.5|29713.5|29706.5|29
1618422600000|2021-04-14 17:50:00|29716|29709|29711|29704|29718.5|29711.5|29703.5|29696.5|38
1618422900000|2021-04-14 17:55:00|29713.5|29706.5|29676|29669|29713.5|29706.5|29663.5|29656.5|115
1618423200000|2021-04-14 18:00:00|29673.5|29666.5|29673.5|29666.5|29678.5|29671.5|29653.5|29646.5|300
1618423500000|2021-04-14 18:05:00|29671|29664|29633.5|29626.5|29673.5|29666.5|29628.5|29621.5|236
1618423800000|2021-04-14 18:10:00|29631|29624|29658.5|29651.5|29658.5|29651.5|29628.5|29621.5|118
1618424100000|2021-04-14 18:15:00|29656|29649|29648.5|29641.5|29658.5|29651.5|29636|29629|121
1618424400000|2021-04-14 18:20:00|29651|29644|29658.5|29651.5|29663.5|29656.5|29646|29639|62
1618424700000|2021-04-14 18:25:00|29663.5|29656.5|29668.5|29661.5|29673.5|29666.5|29658.5|29651.5|111
1618425000000|2021-04-14 18:30:00|29671|29664|29653.5|29646.5|29673.5|29666.5|29653.5|29646.5|42
1618425300000|2021-04-14 18:35:00|29658.5|29651.5|29658.5|29651.5|29666|29659|29651|29644|28
1618425600000|2021-04-14 18:40:00|29656|29649|29663.5|29656.5|29668.5|29661.5|29656|29649|38
1618425900000|2021-04-14 18:45:00|29661|29654|29643.5|29636.5|29663.5|29656.5|29643.5|29636.5|51
1618426200000|2021-04-14 18:50:00|29646|29639|29633.5|29626.5|29646|29639|29628.5|29621.5|75
1618426500000|2021-04-14 18:55:00|29631|29624|29623.5|29616.5|29638.5|29631.5|29618.5|29611.5|82
1618426800000|2021-04-14 19:00:00|29621|29614|29633.5|29626.5|29636|29629|29603.5|29596.5|197
1618427100000|2021-04-14 19:05:00|29631|29624|29616|29609|29636|29629|29611|29604|47
1618427400000|2021-04-14 19:10:00|29618.5|29611.5|29633.5|29626.5|29633.5|29626.5|29608.5|29601.5|63
1618427700000|2021-04-14 19:15:00|29631|29624|29633.5|29626.5|29641|29634|29628.5|29621.5|39
1618428000000|2021-04-14 19:20:00|29631|29624|29648.5|29641.5|29648.5|29641.5|29623.5|29616.5|35
1618428300000|2021-04-14 19:25:00|29646|29639|29648.5|29641.5|29653.5|29646.5|29641|29634|38
1618428600000|2021-04-14 19:30:00|29646|29639|29646|29639|29656|29649|29638.5|29631.5|99
1618428900000|2021-04-14 19:35:00|29643.5|29636.5|29626|29619|29648.5|29641.5|29618.5|29611.5|60
1618429200000|2021-04-14 19:40:00|29623.5|29616.5|29623.5|29616.5|29628.5|29621.5|29613.5|29606.5|63
1618429500000|2021-04-14 19:45:00|29626|29619|29613.5|29606.5|29628.5|29621.5|29613.5|29606.5|41
1618429800000|2021-04-14 19:50:00|29618.5|29611.5|29618.5|29611.5|29633.5|29626.5|29611|29604|71
1618430100000|2021-04-14 19:55:00|29616|29609|29613.5|29606.5|29628.5|29621.5|29598.5|29591.5|151
1618430400000|2021-04-14 20:00:00|29618.5|29611.5|29621|29614|29623.5|29616.5|29611|29604|170
1618430700000|2021-04-14 20:05:00|29623.5|29616.5|29626|29619|29628.5|29621.5|29623.5|29616.5|13
1618431000000|2021-04-14 20:10:00|29623.5|29616.5|29632.5|29617.5|29632.5|29624|29623.5|29615|21
1618431300000|2021-04-14 20:15:00|29627.5|29612.5|29627.5|29612.5|29632.5|29617.5|29627.5|29612.5|8
1618431600000|2021-04-14 20:20:00|29630|29615|29627.5|29612.5|29632.5|29617.5|29625|29610|16
1618431900000|2021-04-14 20:25:00|29625|29610|29615|29600|29625|29610|29612.5|29597.5|46
1618432200000|2021-04-14 20:30:00|29617.5|29602.5|29622.5|29607.5|29622.5|29607.5|29615|29600|27
1618432500000|2021-04-14 20:35:00|29627.5|29612.5|29625|29610|29627.5|29612.5|29625|29610|8
1618432800000|2021-04-14 20:40:00|29622.5|29607.5|29620|29605|29622.5|29607.5|29617.5|29602.5|5
1618433100000|2021-04-14 20:45:00|29617.5|29602.5|29627.5|29612.5|29632.5|29617.5|29615|29600|13
1618433400000|2021-04-14 20:50:00|29625|29610|29630|29615|29630|29615|29625|29610|2
1618433700000|2021-04-14 20:55:00|29632.5|29617.5|29639.1|29609.1|29640.5|29620|29622.5|29607.5|14
1618434000000|2021-04-14 21:00:00|29638.9|29608.9|29639.1|29609.1|29639.1|29609.1|29638.5|29608.5|0
1618434300000|2021-04-14 21:05:00|29639.2|29609.2|29640.1|29610.1|29641.6|29611.6|29639|29609|0
1618434600000|2021-04-14 21:10:00|29640.4|29610.4|29641.4|29611.4|29641.9|29611.9|29640.2|29610.2|0
1618434900000|2021-04-14 21:15:00|29641.9|29611.9|29639.7|29609.7|29641.9|29611.9|29639.7|29609.7|0
1618435200000|2021-04-14 21:20:00|29640.2|29610.2|29639.1|29609.1|29640.2|29610.2|29639.1|29609.1|0
1618435500000|2021-04-14 21:25:00|29641.2|29611.2|29641.2|29611.2|29642|29612|29641|29611|0
1618435800000|2021-04-14 21:30:00|29640.9|29610.9|29640.1|29610.1|29640.9|29610.9|29640.1|29610.1|0
1618436100000|2021-04-14 21:35:00|29640.4|29610.4|29640.5|29610.5|29640.5|29610.5|29640.2|29610.2|0
1618436400000|2021-04-14 21:40:00|29639.4|29609.4|29641.6|29611.6|29641.6|29611.6|29639.4|29609.4|0
1618436700000|2021-04-14 21:45:00|29641.8|29611.8|29643.6|29613.6|29643.6|29613.6|29641.8|29611.8|0
1618437000000|2021-04-14 21:50:00|29643.1|29613.1|29642.3|29612.3|29643.1|29613.1|29641.8|29611.8|0
1618437300000|2021-04-14 21:55:00|29642.1|29612.1|29645.5|29615.5|29646.7|29616.7|29642.1|29612.1|0
1618437600000|2021-04-14 22:00:00|29645.2|29615.2|29637.5|29622.5|29646.5|29622.5|29630|29609.6|0
1618437900000|2021-04-14 22:05:00|29640|29625|29642.5|29627.5|29642.5|29627.5|29640|29625|0
1618439400000|2021-04-14 22:30:00|29637.5|29622.5|29637.5|29622.5|29642.5|29627.5|29637.5|29622.5|3
1618440000000|2021-04-14 22:40:00|29635|29620|29637.5|29622.5|29642.5|29627.5|29627.5|29612.5|8
1618440900000|2021-04-14 22:55:00|29635|29620|29635|29620|29635|29620|29635|29620|0
1618441200000|2021-04-14 23:00:00|29637.5|29622.5|29627.5|29612.5|29637.5|29622.5|29622.5|29607.5|53
1618441500000|2021-04-14 23:05:00|29630|29615|29630|29615|29632.5|29617.5|29627.5|29612.5|7
1618441800000|2021-04-14 23:10:00|29632.5|29617.5|29632.5|29617.5|29635|29620|29627.5|29612.5|1
1618442100000|2021-04-14 23:15:00|29627.5|29612.5|29627.5|29612.5|29627.5|29612.5|29627.5|29612.5|16
1618442400000|2021-04-14 23:20:00|29632.5|29617.5|29632.5|29617.5|29632.5|29617.5|29632.5|29617.5|8
1618442700000|2021-04-14 23:25:00|29622.5|29607.5|29637.5|29622.5|29637.5|29622.5|29617.5|29602.5|44
1618443000000|2021-04-14 23:30:00|29630|29615|29603.5|29596.5|29630|29621.5|29603.5|29596.5|13006
1618443300000|2021-04-14 23:35:00|29601|29594|29593.5|29586.5|29603.5|29596.5|29591|29584|64
1618443600000|2021-04-14 23:40:00|29591|29584|29568.5|29561.5|29593.5|29586.5|29568.5|29561.5|128
1618443900000|2021-04-14 23:45:00|29573.5|29566.5|29543.5|29536.5|29581|29574|29538.5|29531.5|344
1618444200000|2021-04-14 23:50:00|29538.5|29531.5|29558.5|29551.5|29568.5|29561.5|29528.5|29521.5|222
1618444500000|2021-04-14 23:55:00|29561|29554|29563.5|29556.5|29568.5|29561.5|29553.5|29546.5|194
1618444800000|2021-04-15 00:00:00|29561|29554|29658.5|29651.5|29678.5|29671.5|29553.5|29546.5|1363
1618445100000|2021-04-15 00:05:00|29663.5|29656.5|29723.5|29716.5|29731|29724|29646|29639|1025
1618445400000|2021-04-15 00:10:00|29726|29719|29683.5|29676.5|29728.5|29721.5|29673.5|29666.5|828
1618445700000|2021-04-15 00:15:00|29691|29684|29678.5|29671.5|29716|29709|29678.5|29671.5|607
1618446000000|2021-04-15 00:20:00|29681|29674|29676|29669|29691|29684|29663.5|29656.5|433
1618446300000|2021-04-15 00:25:00|29678.5|29671.5|29663.5|29656.5|29693.5|29686.5|29658.5|29651.5|242
1618446600000|2021-04-15 00:30:00|29666|29659|29673.5|29666.5|29688.5|29681.5|29663.5|29656.5|196
1618446900000|2021-04-15 00:35:00|29676|29669|29698.5|29691.5|29703.5|29696.5|29673.5|29666.5|289
1618447200000|2021-04-15 00:40:00|29703.5|29696.5|29708.5|29701.5|29718.5|29711.5|29698.5|29691.5|303
1618447500000|2021-04-15 00:45:00|29711|29704|29763.5|29756.5|29763.5|29756.5|29693.5|29686.5|727
1618447800000|2021-04-15 00:50:00|29768.5|29761.5|29743.5|29736.5|29793.5|29786.5|29736|29729|1094
1618448100000|2021-04-15 00:55:00|29746|29739|29758.5|29751.5|29763.5|29756.5|29738.5|29731.5|281
1618448400000|2021-04-15 01:00:00|29761|29754|29738.5|29731.5|29763.5|29756.5|29738.5|29731.5|362
1618448700000|2021-04-15 01:05:00|29743.5|29736.5|29738.5|29731.5|29753.5|29746.5|29723.5|29716.5|369
1618449000000|2021-04-15 01:10:00|29733.5|29726.5|29748.5|29741.5|29753.5|29746.5|29733.5|29726.5|257
1618449300000|2021-04-15 01:15:00|29746|29739|29743.5|29736.5|29768.5|29761.5|29738.5|29731.5|372
1618449600000|2021-04-15 01:20:00|29748.5|29741.5|29723.5|29716.5|29753.5|29746.5|29723.5|29716.5|407
1618449900000|2021-04-15 01:25:00|29726|29719|29713.5|29706.5|29733.5|29726.5|29713.5|29706.5|190
1618450200000|2021-04-15 01:30:00|29718.5|29711.5|29733.5|29726.5|29733.5|29726.5|29711|29704|331
1618450500000|2021-04-15 01:35:00|29736|29729|29723.5|29716.5|29746|29739|29718.5|29711.5|333
1618450800000|2021-04-15 01:40:00|29721|29714|29703.5|29696.5|29728.5|29721.5|29698.5|29691.5|858
1618451100000|2021-04-15 01:45:00|29701|29694|29723.5|29716.5|29728.5|29721.5|29698.5|29691.5|338
1618451400000|2021-04-15 01:50:00|29718.5|29711.5|29711|29704|29723.5|29716.5|29703.5|29696.5|398
1618451700000|2021-04-15 01:55:00|29708.5|29701.5|29728.5|29721.5|29733.5|29726.5|29703.5|29696.5|290
1618452000000|2021-04-15 02:00:00|29731|29724|29723.5|29716.5|29733.5|29726.5|29703.5|29696.5|313
1618452300000|2021-04-15 02:05:00|29721|29714|29688.5|29681.5|29728.5|29721.5|29678.5|29671.5|301
1618452600000|2021-04-15 02:10:00|29683.5|29676.5|29688.5|29681.5|29693.5|29686.5|29678.5|29671.5|302
1618452900000|2021-04-15 02:15:00|29686|29679|29648.5|29641.5|29688.5|29681.5|29648.5|29641.5|442
1618453200000|2021-04-15 02:20:00|29653.5|29646.5|29663.5|29656.5|29671|29664|29651|29644|230
1618453500000|2021-04-15 02:25:00|29661|29654|29663.5|29656.5|29668.5|29661.5|29658.5|29651.5|202
1618453800000|2021-04-15 02:30:00|29661|29654|29668.5|29661.5|29673.5|29666.5|29648.5|29641.5|116
1618454100000|2021-04-15 02:35:00|29673.5|29666.5|29673.5|29666.5|29683.5|29676.5|29663.5|29656.5|148
1618454400000|2021-04-15 02:40:00|29668.5|29661.5|29678.5|29671.5|29683.5|29676.5|29668.5|29661.5|92
1618454700000|2021-04-15 02:45:00|29673.5|29666.5|29678.5|29671.5|29683.5|29676.5|29671|29664|76
1618455000000|2021-04-15 02:50:00|29681|29674|29658.5|29651.5|29683.5|29676.5|29658.5|29651.5|102
1618455300000|2021-04-15 02:55:00|29661|29654|29618.5|29611.5|29663.5|29656.5|29608.5|29601.5|662
1618455600000|2021-04-15 03:00:00|29613.5|29606.5|29623.5|29616.5|29628.5|29621.5|29608.5|29601.5|304
1618455900000|2021-04-15 03:05:00|29626|29619|29643.5|29636.5|29643.5|29636.5|29618.5|29611.5|269
1618456200000|2021-04-15 03:10:00|29641|29634|29638.5|29631.5|29643.5|29636.5|29633.5|29626.5|110
1618456500000|2021-04-15 03:15:00|29641|29634|29628.5|29621.5|29641|29634|29618.5|29611.5|301
1618456800000|2021-04-15 03:20:00|29631|29624|29633.5|29626.5|29638.5|29631.5|29628.5|29621.5|95
1618457100000|2021-04-15 03:25:00|29631|29624|29638.5|29631.5|29643.5|29636.5|29628.5|29621.5|113
1618457400000|2021-04-15 03:30:00|29633.5|29626.5|29638.5|29631.5|29643.5|29636.5|29633.5|29626.5|302
1618457700000|2021-04-15 03:35:00|29641|29634|29628.5|29621.5|29643.5|29636.5|29613.5|29606.5|283
1618458000000|2021-04-15 03:40:00|29626|29619|29613.5|29606.5|29626|29619|29606|29599|238
1618458300000|2021-04-15 03:45:00|29611|29604|29623.5|29616.5|29623.5|29616.5|29598.5|29591.5|256
1618458600000|2021-04-15 03:50:00|29618.5|29611.5|29628.5|29621.5|29638.5|29631.5|29613.5|29606.5|155
1618458900000|2021-04-15 03:55:00|29631|29624|29638.5|29631.5|29643.5|29636.5|29628.5|29621.5|204
1618459200000|2021-04-15 04:00:00|29636|29629|29648.5|29641.5|29653.5|29646.5|29633.5|29626.5|66
1618459500000|2021-04-15 04:05:00|29653.5|29646.5|29658.5|29651.5|29658.5|29651.5|29648.5|29641.5|101
1618459800000|2021-04-15 04:10:00|29653.5|29646.5|29653.5|29646.5|29663.5|29656.5|29653.5|29646.5|165
1618460100000|2021-04-15 04:15:00|29648.5|29641.5|29653.5|29646.5|29661|29654|29648.5|29641.5|259
1618460400000|2021-04-15 04:20:00|29651|29644|29648.5|29641.5|29663.5|29656.5|29648.5|29641.5|167
1618460700000|2021-04-15 04:25:00|29651|29644|29658.5|29651.5|29668.5|29661.5|29651|29644|204
1618461000000|2021-04-15 04:30:00|29661|29654|29658.5|29651.5|29663.5|29656.5|29658.5|29651.5|110
1618461300000|2021-04-15 04:35:00|29663.5|29656.5|29653.5|29646.5|29663.5|29656.5|29648.5|29641.5|254
1618461600000|2021-04-15 04:40:00|29656|29649|29648.5|29641.5|29658.5|29651.5|29648.5|29641.5|106
1618461900000|2021-04-15 04:45:00|29653.5|29646.5|29643.5|29636.5|29658.5|29651.5|29638.5|29631.5|359
1618462200000|2021-04-15 04:50:00|29646|29639|29653.5|29646.5|29658.5|29651.5|29643.5|29636.5|197
1618462500000|2021-04-15 04:55:00|29651|29644|29648.5|29641.5|29658.5|29651.5|29643.5|29636.5|172
1618462800000|2021-04-15 05:00:00|29646|29639|29628.5|29621.5|29653.5|29646.5|29628.5|29621.5|396
1618463100000|2021-04-15 05:05:00|29631|29624|29633.5|29626.5|29648.5|29641.5|29628.5|29621.5|434
1618463400000|2021-04-15 05:10:00|29638.5|29631.5|29648.5|29641.5|29653.5|29646.5|29633.5|29626.5|198
1618463700000|2021-04-15 05:15:00|29651|29644|29633.5|29626.5|29653.5|29646.5|29633.5|29626.5|262
1618464000000|2021-04-15 05:20:00|29636|29629|29623.5|29616.5|29636|29629|29621|29614|142
1618464300000|2021-04-15 05:25:00|29621|29614|29631|29624|29633.5|29626.5|29618.5|29611.5|215
1618464600000|2021-04-15 05:30:00|29628.5|29621.5|29633.5|29626.5|29643.5|29636.5|29628.5|29621.5|277
1618464900000|2021-04-15 05:35:00|29636|29629|29633.5|29626.5|29638.5|29631.5|29628.5|29621.5|124
1618465200000|2021-04-15 05:40:00|29631|29624|29623.5|29616.5|29641|29634|29618.5|29611.5|225
1618465500000|2021-04-15 05:45:00|29621|29614|29633.5|29626.5|29638.5|29631.5|29621|29614|266
1618465800000|2021-04-15 05:50:00|29636|29629|29658.5|29651.5|29658.5|29651.5|29636|29629|496
1618466100000|2021-04-15 05:55:00|29656|29649|29658.5|29651.5|29658.5|29651.5|29633.5|29626.5|1074
1618466400000|2021-04-15 06:00:00|29653.5|29646.5|29638.5|29631.5|29658.5|29651.5|29633.5|29626.5|1222
1618466700000|2021-04-15 06:05:00|29641|29634|29623.5|29616.5|29648.5|29641.5|29618.5|29611.5|849
1618467000000|2021-04-15 06:10:00|29618.5|29611.5|29623.5|29616.5|29623.5|29616.5|29613.5|29606.5|355
1618467300000|2021-04-15 06:15:00|29628.5|29621.5|29638.5|29631.5|29638.5|29631.5|29623.5|29616.5|249
1618467600000|2021-04-15 06:20:00|29643.5|29636.5|29643.5|29636.5|29653.5|29646.5|29643.5|29636.5|129
1618467900000|2021-04-15 06:25:00|29646|29639|29643.5|29636.5|29648.5|29641.5|29638.5|29631.5|47
1618468200000|2021-04-15 06:30:00|29646|29639|29638.5|29631.5|29646|29639|29638.5|29631.5|10
1618468500000|2021-04-15 06:35:00|29641|29634|29648.5|29641.5|29648.5|29641.5|29638.5|29631.5|4
1618468800000|2021-04-15 06:40:00|29651|29644|29661|29654|29663.5|29656.5|29651|29644|126
1618469100000|2021-04-15 06:45:00|29658.5|29651.5|29658.5|29651.5|29663.5|29656.5|29658.5|29651.5|26
1618469400000|2021-04-15 06:50:00|29663.5|29656.5|29663.5|29656.5|29663.5|29656.5|29661|29654|16
1618469700000|2021-04-15 06:55:00|29661|29654|29661|29654|29666|29659|29658.5|29651.5|64
1618470000000|2021-04-15 07:00:00|29663.5|29656.5|29668.5|29661.5|29678.5|29671.5|29658.5|29651.5|168
1618470300000|2021-04-15 07:05:00|29671|29664|29693.5|29686.5|29698.5|29691.5|29671|29664|75
1618470600000|2021-04-15 07:10:00|29688.5|29681.5|29681|29674|29693.5|29686.5|29678.5|29671.5|106
1618470900000|2021-04-15 07:15:00|29683.5|29676.5|29678.5|29671.5|29683.5|29676.5|29668.5|29661.5|102
1618471200000|2021-04-15 07:20:00|29683.5|29676.5|29678.5|29671.5|29683.5|29676.5|29668.5|29661.5|15
1618471500000|2021-04-15 07:25:00|29681|29674|29678.5|29671.5|29683.5|29676.5|29673.5|29666.5|83
1618471800000|2021-04-15 07:30:00|29681|29674|29693.5|29686.5|29698.5|29691.5|29678.5|29671.5|116
1618472100000|2021-04-15 07:35:00|29696|29689|29698.5|29691.5|29703.5|29696.5|29688.5|29681.5|66
1618472400000|2021-04-15 07:40:00|29701|29694|29706|29699|29711|29704|29698.5|29691.5|106
1618472700000|2021-04-15 07:45:00|29708.5|29701.5|29701|29694|29708.5|29701.5|29693.5|29686.5|184
1618473000000|2021-04-15 07:50:00|29703.5|29696.5|29698.5|29691.5|29703.5|29696.5|29693.5|29686.5|64
1618473300000|2021-04-15 07:55:00|29703.5|29696.5|29706|29699|29708.5|29701.5|29703.5|29696.5|145
1618473600000|2021-04-15 08:00:00|29708.5|29701.5|29716|29709|29723.5|29716.5|29706|29699|322
1618473900000|2021-04-15 08:05:00|29713.5|29706.5|29733.5|29726.5|29733.5|29726.5|29713.5|29706.5|99
1618474200000|2021-04-15 08:10:00|29736|29729|29723.5|29716.5|29738.5|29731.5|29718.5|29711.5|63
1618474500000|2021-04-15 08:15:00|29728.5|29721.5|29723.5|29716.5|29728.5|29721.5|29721|29714|174
1618474800000|2021-04-15 08:20:00|29721|29714|29718.5|29711.5|29723.5|29716.5|29711|29704|63
1618475100000|2021-04-15 08:25:00|29723.5|29716.5|29708.5|29701.5|29723.5|29716.5|29701|29694|62
1618475400000|2021-04-15 08:30:00|29706|29699|29723.5|29716.5|29723.5|29716.5|29706|29699|53
1618475700000|2021-04-15 08:35:00|29721|29714|29723.5|29716.5|29723.5|29716.5|29718.5|29711.5|22
1618476000000|2021-04-15 08:40:00|29718.5|29711.5|29723.5|29716.5|29723.5|29716.5|29713.5|29706.5|63
1618476300000|2021-04-15 08:45:00|29721|29714|29713.5|29706.5|29723.5|29716.5|29713.5|29706.5|20
1618476600000|2021-04-15 08:50:00|29716|29709|29698.5|29691.5|29718.5|29711.5|29698.5|29691.5|107
1618476900000|2021-04-15 08:55:00|29701|29694|29703.5|29696.5|29706|29699|29698.5|29691.5|46
1618477200000|2021-04-15 09:00:00|29706|29699|29708.5|29701.5|29708.5|29701.5|29703.5|29696.5|11
1618477500000|2021-04-15 09:05:00|29713.5|29706.5|29698.5|29691.5|29713.5|29706.5|29698.5|29691.5|30
1618477800000|2021-04-15 09:10:00|29701|29694|29698.5|29691.5|29706|29699|29693.5|29686.5|25
1618478100000|2021-04-15 09:15:00|29703.5|29696.5|29696|29689|29708.5|29701.5|29693.5|29686.5|34
1618478400000|2021-04-15 09:20:00|29693.5|29686.5|29706|29699|29708.5|29701.5|29693.5|29686.5|43
1618478700000|2021-04-15 09:25:00|29708.5|29701.5|29703.5|29696.5|29708.5|29701.5|29696|29689|46
1618479000000|2021-04-15 09:30:00|29706|29699|29703.5|29696.5|29708.5|29701.5|29698.5|29691.5|32
1618479300000|2021-04-15 09:35:00|29701|29694|29713.5|29706.5|29713.5|29706.5|29701|29694|38
1618479600000|2021-04-15 09:40:00|29711|29704|29708.5|29701.5|29713.5|29706.5|29708.5|29701.5|23
1618479900000|2021-04-15 09:45:00|29711|29704|29703.5|29696.5|29713.5|29706.5|29701|29694|44
1618480200000|2021-04-15 09:50:00|29706|29699|29708.5|29701.5|29708.5|29701.5|29703.5|29696.5|18
1618480500000|2021-04-15 09:55:00|29711|29704|29713.5|29706.5|29718.5|29711.5|29711|29704|47
1618480800000|2021-04-15 10:00:00|29711|29704|29708.5|29701.5|29713.5|29706.5|29706|29699|34
1618481100000|2021-04-15 10:05:00|29706|29699|29708.5|29701.5|29713.5|29706.5|29703.5|29696.5|44
1618481400000|2021-04-15 10:10:00|29711|29704|29713.5|29706.5|29713.5|29706.5|29708.5|29701.5|18
1618481700000|2021-04-15 10:15:00|29718.5|29711.5|29713.5|29706.5|29718.5|29711.5|29713.5|29706.5|20
1618482000000|2021-04-15 10:20:00|29711|29704|29713.5|29706.5|29713.5|29706.5|29708.5|29701.5|7
1618482300000|2021-04-15 10:25:00|29718.5|29711.5|29718.5|29711.5|29723.5|29716.5|29713.5|29706.5|44
1618482600000|2021-04-15 10:30:00|29721|29714|29718.5|29711.5|29723.5|29716.5|29718.5|29711.5|16
1618482900000|2021-04-15 10:35:00|29723.5|29716.5|29718.5|29711.5|29728.5|29721.5|29718.5|29711.5|32
1618483200000|2021-04-15 10:40:00|29713.5|29706.5|29713.5|29706.5|29713.5|29706.5|29708.5|29701.5|45
1618483500000|2021-04-15 10:45:00|29711|29704|29713.5|29706.5|29716|29709|29708.5|29701.5|12
1618483800000|2021-04-15 10:50:00|29716|29709|29728.5|29721.5|29728.5|29721.5|29716|29709|25
1618484100000|2021-04-15 10:55:00|29726|29719|29733.5|29726.5|29738.5|29731.5|29723.5|29716.5|92
1618484400000|2021-04-15 11:00:00|29728.5|29721.5|29723.5|29716.5|29733.5|29726.5|29723.5|29716.5|32
1618484700000|2021-04-15 11:05:00|29718.5|29711.5|29708.5|29701.5|29718.5|29711.5|29708.5|29701.5|46
1618485000000|2021-04-15 11:10:00|29703.5|29696.5|29703.5|29696.5|29708.5|29701.5|29693.5|29686.5|66
1618485300000|2021-04-15 11:15:00|29701|29694|29708.5|29701.5|29708.5|29701.5|29693.5|29686.5|23
1618485600000|2021-04-15 11:20:00|29706|29699|29698.5|29691.5|29708.5|29701.5|29696|29689|28
1618485900000|2021-04-15 11:25:00|29696|29689|29703.5|29696.5|29703.5|29696.5|29693.5|29686.5|37
1618486200000|2021-04-15 11:30:00|29701|29694|29693.5|29686.5|29703.5|29696.5|29693.5|29686.5|17
1618486500000|2021-04-15 11:35:00|29696|29689|29693.5|29686.5|29698.5|29691.5|29688.5|29681.5|33
1618486800000|2021-04-15 11:40:00|29691|29684|29703.5|29696.5|29703.5|29696.5|29688.5|29681.5|22
1618487100000|2021-04-15 11:45:00|29706|29699|29711|29704|29713.5|29706.5|29698.5|29691.5|18
1618487400000|2021-04-15 11:50:00|29713.5|29706.5|29716|29709|29716|29709|29708.5|29701.5|14
1618487700000|2021-04-15 11:55:00|29718.5|29711.5|29713.5|29706.5|29718.5|29711.5|29713.5|29706.5|79
1618488000000|2021-04-15 12:00:00|29711|29704|29703.5|29696.5|29711|29704|29703.5|29696.5|101
1618488300000|2021-04-15 12:05:00|29706|29699|29713.5|29706.5|29713.5|29706.5|29703.5|29696.5|68
1618488600000|2021-04-15 12:10:00|29716|29709|29713.5|29706.5|29716|29709|29713.5|29706.5|80
1618488900000|2021-04-15 12:15:00|29718.5|29711.5|29728.5|29721.5|29728.5|29721.5|29718.5|29711.5|51
1618489200000|2021-04-15 12:20:00|29733.5|29726.5|29728.5|29721.5|29733.5|29726.5|29723.5|29716.5|71
1618489500000|2021-04-15 12:25:00|29731|29724|29726|29719|29733.5|29726.5|29726|29719|37
1618489800000|2021-04-15 12:30:00|29728.5|29721.5|29753.5|29746.5|29753.5|29746.5|29726|29719|113
1618490100000|2021-04-15 12:35:00|29751|29744|29738.5|29731.5|29753.5|29746.5|29733.5|29726.5|57
1618490400000|2021-04-15 12:40:00|29741|29734|29743.5|29736.5|29746|29739|29738.5|29731.5|37
1618490700000|2021-04-15 12:45:00|29748.5|29741.5|29733.5|29726.5|29748.5|29741.5|29728.5|29721.5|55
1618491000000|2021-04-15 12:50:00|29731|29724|29733.5|29726.5|29733.5|29726.5|29728.5|29721.5|40
1618491300000|2021-04-15 12:55:00|29736|29729|29733.5|29726.5|29736|29729|29733.5|29726.5|48
1618491600000|2021-04-15 13:00:00|29736|29729|29723.5|29716.5|29738.5|29731.5|29718.5|29711.5|92
1618491900000|2021-04-15 13:05:00|29726|29719|29718.5|29711.5|29726|29719|29713.5|29706.5|95
1618492200000|2021-04-15 13:10:00|29723.5|29716.5|29733.5|29726.5|29736|29729|29718.5|29711.5|41
1618492500000|2021-04-15 13:15:00|29736|29729|29728.5|29721.5|29736|29729|29723.5|29716.5|32
1618492800000|2021-04-15 13:20:00|29723.5|29716.5|29718.5|29711.5|29723.5|29716.5|29713.5|29706.5|56
1618493100000|2021-04-15 13:25:00|29721|29714|29723.5|29716.5|29723.5|29716.5|29718.5|29711.5|15
1618493400000|2021-04-15 13:30:00|29718.5|29711.5|29718.5|29711.5|29728.5|29721.5|29713.5|29706.5|243
1618493700000|2021-04-15 13:35:00|29723.5|29716.5|29723.5|29716.5|29723.5|29716.5|29718.5|29711.5|101
1618494000000|2021-04-15 13:40:00|29726|29719|29713.5|29706.5|29728.5|29721.5|29711|29704|201
1618494300000|2021-04-15 13:45:00|29711|29704|29703.5|29696.5|29718.5|29711.5|29701|29694|77
1618494600000|2021-04-15 13:50:00|29706|29699|29708.5|29701.5|29708.5|29701.5|29698.5|29691.5|61
1618494900000|2021-04-15 13:55:00|29713.5|29706.5|29708.5|29701.5|29718.5|29711.5|29703.5|29696.5|75
1618495200000|2021-04-15 14:00:00|29713.5|29706.5|29718.5|29711.5|29718.5|29711.5|29703.5|29696.5|187
1618495500000|2021-04-15 14:05:00|29713.5|29706.5|29713.5|29706.5|29716|29709|29703.5|29696.5|117
1618495800000|2021-04-15 14:10:00|29716|29709|29728.5|29721.5|29728.5|29721.5|29713.5|29706.5|132
1618496100000|2021-04-15 14:15:00|29731|29724|29733.5|29726.5|29738.5|29731.5|29723.5|29716.5|173
1618496400000|2021-04-15 14:20:00|29728.5|29721.5|29728.5|29721.5|29738.5|29731.5|29728.5|29721.5|77
1618496700000|2021-04-15 14:25:00|29731|29724|29743.5|29736.5|29743.5|29736.5|29728.5|29721.5|98
1618497000000|2021-04-15 14:30:00|29746|29739|29748.5|29741.5|29758.5|29751.5|29743.5|29736.5|174
1618497300000|2021-04-15 14:35:00|29746|29739|29738.5|29731.5|29748.5|29741.5|29733.5|29726.5|106
1618497600000|2021-04-15 14:40:00|29743.5|29736.5|29743.5|29736.5|29748.5|29741.5|29736|29729|42
1618497900000|2021-04-15 14:45:00|29746|29739|29738.5|29731.5|29746|29739|29736|29729|113
1618498200000|2021-04-15 14:50:00|29736|29729|29743.5|29736.5|29748.5|29741.5|29733.5|29726.5|83
1618498500000|2021-04-15 14:55:00|29746|29739|29748.5|29741.5|29748.5|29741.5|29741|29734|54
1618498800000|2021-04-15 15:00:00|29751|29744|29748.5|29741.5|29758.5|29751.5|29748.5|29741.5|119
1618499100000|2021-04-15 15:05:00|29751|29744|29748.5|29741.5|29753.5|29746.5|29743.5|29736.5|91
1618499400000|2021-04-15 15:10:00|29743.5|29736.5|29738.5|29731.5|29748.5|29741.5|29733.5|29726.5|108
1618499700000|2021-04-15 15:15:00|29736|29729|29738.5|29731.5|29743.5|29736.5|29728.5|29721.5|114
1618500000000|2021-04-15 15:20:00|29741|29734|29738.5|29731.5|29743.5|29736.5|29738.5|29731.5|69
1618500300000|2021-04-15 15:25:00|29736|29729|29733.5|29726.5|29743.5|29736.5|29733.5|29726.5|92
1618500600000|2021-04-15 15:30:00|29736|29729|29733.5|29726.5|29738.5|29731.5|29728.5|29721.5|136
1618500900000|2021-04-15 15:35:00|29736|29729|29743.5|29736.5|29743.5|29736.5|29733.5|29726.5|43
1618501200000|2021-04-15 15:40:00|29741|29734|29743.5|29736.5|29746|29739|29738.5|29731.5|42
1618501500000|2021-04-15 15:45:00|29741|29734|29733.5|29726.5|29743.5|29736.5|29733.5|29726.5|57
1618501800000|2021-04-15 15:50:00|29736|29729|29738.5|29731.5|29738.5|29731.5|29733.5|29726.5|53
1618502100000|2021-04-15 15:55:00|29733.5|29726.5|29743.5|29736.5|29743.5|29736.5|29733.5|29726.5|18
1618502400000|2021-04-15 16:00:00|29748.5|29741.5|29743.5|29736.5|29748.5|29741.5|29738.5|29731.5|33
1618502700000|2021-04-15 16:05:00|29748.5|29741.5|29753.5|29746.5|29753.5|29746.5|29748.5|29741.5|106
1618503000000|2021-04-15 16:10:00|||||||||13
1618503300000|2021-04-15 16:15:00|29758.5|29751.5|29758.5|29751.5|29758.5|29751.5|29753.5|29746.5|41
1618503600000|2021-04-15 16:20:00|29756|29749|29758.5|29751.5|29758.5|29751.5|29753.5|29746.5|14
1618503900000|2021-04-15 16:25:00|29753.5|29746.5|29758.5|29751.5|29758.5|29751.5|29748.5|29741.5|109
1618504200000|2021-04-15 16:30:00|||||||||23
1618504500000|2021-04-15 16:35:00|29763.5|29756.5|29768.5|29761.5|29768.5|29761.5|29763.5|29756.5|85
1618504800000|2021-04-15 16:40:00|29763.5|29756.5|29768.5|29761.5|29768.5|29761.5|29763.5|29756.5|69
1618505100000|2021-04-15 16:45:00|29763.5|29756.5|29763.5|29756.5|29766|29759|29763.5|29756.5|27
1618505400000|2021-04-15 16:50:00|29768.5|29761.5|29773.5|29766.5|29773.5|29766.5|29763.5|29756.5|65
1618505700000|2021-04-15 16:55:00|29776|29769|29768.5|29761.5|29778.5|29771.5|29768.5|29761.5|35
1618506000000|2021-04-15 17:00:00|29771|29764|29768.5|29761.5|29778.5|29771.5|29763.5|29756.5|58
1618506300000|2021-04-15 17:05:00|29766|29759|29748.5|29741.5|29766|29759|29748.5|29741.5|44
1618506600000|2021-04-15 17:10:00|29753.5|29746.5|29743.5|29736.5|29758.5|29751.5|29743.5|29736.5|91
1618506900000|2021-04-15 17:15:00|29746|29739|29753.5|29746.5|29756|29749|29743.5|29736.5|51
1618507200000|2021-04-15 17:20:00|29748.5|29741.5|29758.5|29751.5|29758.5|29751.5|29748.5|29741.5|48
1618507500000|2021-04-15 17:25:00|29756|29749|29753.5|29746.5|29758.5|29751.5|29748.5|29741.5|68
1618507800000|2021-04-15 17:30:00|29756|29749|29753.5|29746.5|29758.5|29751.5|29753.5|29746.5|16
1618508100000|2021-04-15 17:35:00|29751|29744|29758.5|29751.5|29758.5|29751.5|29748.5|29741.5|34
1618508400000|2021-04-15 17:40:00|29761|29754|29766|29759|29766|29759|29758.5|29751.5|29
1618508700000|2021-04-15 17:45:00|29763.5|29756.5|29753.5|29746.5|29763.5|29756.5|29748.5|29741.5|18
1618509000000|2021-04-15 17:50:00|29748.5|29741.5|29753.5|29746.5|29753.5|29746.5|29743.5|29736.5|47
1618509300000|2021-04-15 17:55:00|29756|29749|29748.5|29741.5|29758.5|29751.5|29748.5|29741.5|25
1618509600000|2021-04-15 18:00:00|29746|29739|29758.5|29751.5|29758.5|29751.5|29746|29739|68
1618509900000|2021-04-15 18:05:00|29763.5|29756.5|29743.5|29736.5|29763.5|29756.5|29743.5|29736.5|82
1618510200000|2021-04-15 18:10:00|29738.5|29731.5|29738.5|29731.5|29743.5|29736.5|29738.5|29731.5|51
1618510500000|2021-04-15 18:15:00|29741|29734|29748.5|29741.5|29753.5|29746.5|29741|29734|97
1618510800000|2021-04-15 18:20:00|29753.5|29746.5|29753.5|29746.5|29753.5|29746.5|29748.5|29741.5|43
1618511100000|2021-04-15 18:25:00|29751|29744|29753.5|29746.5|29758.5|29751.5|29748.5|29741.5|41
1618511400000|2021-04-15 18:30:00|29756|29749|29751|29744|29758.5|29751.5|29743.5|29736.5|55
1618511700000|2021-04-15 18:35:00|29753.5|29746.5|29748.5|29741.5|29753.5|29746.5|29746|29739|23
1618512000000|2021-04-15 18:40:00|29746|29739|29738.5|29731.5|29748.5|29741.5|29738.5|29731.5|23
1618512300000|2021-04-15 18:45:00|29743.5|29736.5|29733.5|29726.5|29743.5|29736.5|29733.5|29726.5|44
1618512600000|2021-04-15 18:50:00|29738.5|29731.5|29733.5|29726.5|29743.5|29736.5|29733.5|29726.5|61
1618512900000|2021-04-15 18:55:00|29728.5|29721.5|29743.5|29736.5|29743.5|29736.5|29728.5|29721.5|35
1618513200000|2021-04-15 19:00:00|29738.5|29731.5|29748.5|29741.5|29748.5|29741.5|29738.5|29731.5|33
1618513500000|2021-04-15 19:05:00|29746|29739|29738.5|29731.5|29746|29739|29738.5|29731.5|30
1618513800000|2021-04-15 19:10:00|29736|29729|29738.5|29731.5|29738.5|29731.5|29723.5|29716.5|44
1618514100000|2021-04-15 19:15:00|29736|29729|29743.5|29736.5|29748.5|29741.5|29733.5|29726.5|16
1618514400000|2021-04-15 19:20:00|29741|29734|29733.5|29726.5|29743.5|29736.5|29733.5|29726.5|90
1618514700000|2021-04-15 19:25:00|29736|29729|29728.5|29721.5|29738.5|29731.5|29728.5|29721.5|10
1618515000000|2021-04-15 19:30:00|29731|29724|29738.5|29731.5|29738.5|29731.5|29728.5|29721.5|41
1618515300000|2021-04-15 19:35:00|29743.5|29736.5|29743.5|29736.5|29746|29739|29733.5|29726.5|36
1618515600000|2021-04-15 19:40:00|29748.5|29741.5|29748.5|29741.5|29748.5|29741.5|29743.5|29736.5|47
1618515900000|2021-04-15 19:45:00|29751|29744|29758.5|29751.5|29773.5|29766.5|29748.5|29741.5|118
1618516200000|2021-04-15 19:50:00|29753.5|29746.5|29733.5|29726.5|29758.5|29751.5|29733.5|29726.5|230
1618516500000|2021-04-15 19:55:00|29736|29729|29758.5|29751.5|29758.5|29751.5|29733.5|29726.5|397
1618516800000|2021-04-15 20:00:00|29763.5|29756.5|29763.5|29756.5|29768.5|29761.5|29748.5|29741.5|167
1618517100000|2021-04-15 20:05:00|29758.5|29751.5|29763.5|29756.5|29763.5|29756.5|29758.5|29751.5|56
1618517400000|2021-04-15 20:10:00|29768.5|29761.5|29767.5|29752.5|29768.5|29761.5|29763.5|29750|21
1618517700000|2021-04-15 20:15:00|29765|29750|29762.5|29747.5|29767.5|29752.5|29762.5|29747.5|18
1618518000000|2021-04-15 20:20:00|29767.5|29752.5|29767.5|29752.5|29770|29755|29765|29750|4
1618518300000|2021-04-15 20:25:00|29765|29750|29772.5|29757.5|29772.5|29757.5|29762.5|29747.5|38
1618518600000|2021-04-15 20:30:00|29770|29755|29772.5|29757.5|29772.5|29757.5|29770|29755|2
1618518900000|2021-04-15 20:35:00|29775|29760|29775|29760|29777.5|29762.5|29775|29760|12
1618519200000|2021-04-15 20:40:00|29777.5|29762.5|29772.5|29757.5|29777.5|29762.5|29770|29755|1
1618519500000|2021-04-15 20:45:00|29767.5|29752.5|29765|29750|29772.5|29757.5|29762.5|29747.5|14
1618519800000|2021-04-15 20:50:00|29762.5|29747.5|29772.5|29757.5|29775|29760|29762.5|29747.5|16
1618520100000|2021-04-15 20:55:00|29770|29755|29770.6|29740.6|29772.5|29757.5|29762.5|29740|15
1618520400000|2021-04-15 21:00:00|29770.2|29740.2|29771.7|29741.7|29773.2|29743.2|29769.9|29739.9|0
1618520700000|2021-04-15 21:05:00|29771.9|29741.9|29795.4|29765.4|29804.9|29774.9|29771.9|29741.9|0
1618521000000|2021-04-15 21:10:00|29796.1|29766.1|29759.6|29729.6|29796.3|29766.3|29758.4|29728.4|0
1618521300000|2021-04-15 21:15:00|29759.8|29729.8|29742.6|29712.6|29759.8|29729.8|29742.3|29712.3|0
1618521600000|2021-04-15 21:20:00|29742.4|29712.4|29748.4|29718.4|29749.8|29719.8|29742.3|29712.3|0
1618521900000|2021-04-15 21:25:00|29748.2|29718.2|29784.7|29754.7|29784.7|29754.7|29747.8|29717.8|0
1618522200000|2021-04-15 21:30:00|29784.8|29754.8|29801.4|29771.4|29802.4|29772.4|29784.8|29754.8|0
1618522500000|2021-04-15 21:35:00|29801.2|29771.2|29787.9|29757.9|29801.2|29771.2|29784.6|29754.6|0
1618522800000|2021-04-15 21:40:00|29787.8|29757.8|29787.5|29757.5|29788|29758|29787.5|29757.5|0
1618523100000|2021-04-15 21:45:00|29787.7|29757.7|29791.1|29761.1|29791.1|29761.1|29787.7|29757.7|0
1618523400000|2021-04-15 21:50:00|29791|29761|29792.1|29762.1|29792.9|29762.9|29791|29761|0
1618523700000|2021-04-15 21:55:00|29791.9|29761.9|29790.7|29760.7|29792.7|29762.7|29790.7|29760.7|0
1618524000000|2021-04-15 22:00:00|29788.2|29758.2|29755|29740|29788.2|29758.2|29752.5|29733.9|4
1618524600000|2021-04-15 22:10:00|29757.5|29742.5|29757.5|29742.5|29757.5|29742.5|29757.5|29742.5|2
1618524900000|2021-04-15 22:15:00|29760|29745|29767.5|29752.5|29767.5|29752.5|29760|29745|8
1618525200000|2021-04-15 22:20:00|29765|29750|29760|29745|29765|29750|29760|29745|1
1618525500000|2021-04-15 22:25:00|29762.5|29747.5|29780|29765|29780|29765|29760|29745|27
1618525800000|2021-04-15 22:30:00|29782.5|29767.5|29772.5|29757.5|29792.5|29777.5|29772.5|29757.5|57
1618526400000|2021-04-15 22:40:00|29785|29770|29787.5|29772.5|29787.5|29772.5|29785|29770|4
1618526700000|2021-04-15 22:45:00|29790|29775|29795|29780|29797.5|29782.5|29787.5|29772.5|37
1618527000000|2021-04-15 22:50:00|29792.5|29777.5|29790|29775|29792.5|29777.5|29787.5|29772.5|2
1618527300000|2021-04-15 22:55:00|29792.5|29777.5|29787.5|29772.5|29797.5|29782.5|29787.5|29772.5|10
1618527600000|2021-04-15 23:00:00|29792.5|29777.5|29795|29780|29800|29785|29790|29775|27
1618527900000|2021-04-15 23:05:00|29797.5|29782.5|29790|29775|29797.5|29782.5|29790|29775|2
1618528200000|2021-04-15 23:10:00|29787.5|29772.5|29787.5|29772.5|29790|29775|29787.5|29772.5|6
1618528500000|2021-04-15 23:15:00|29785|29770|29777.5|29762.5|29787.5|29772.5|29777.5|29762.5|12
1618528800000|2021-04-15 23:20:00|29772.5|29757.5|29777.5|29762.5|29780|29765|29770|29755|29
1618529100000|2021-04-15 23:25:00|29767.5|29752.5|29767.5|29752.5|29777.5|29762.5|29767.5|29752.5|24
1618529400000|2021-04-15 23:30:00|29770|29755|29758.5|29751.5|29773.5|29766.5|29733.5|29726.5|11806
1618529700000|2021-04-15 23:35:00|29756|29749|29763.5|29756.5|29766|29759|29753.5|29746.5|36
1618530000000|2021-04-15 23:40:00|29761|29754|29763.5|29756.5|29768.5|29761.5|29758.5|29751.5|115
1618530300000|2021-04-15 23:45:00|29758.5|29751.5|29833.5|29826.5|29836|29829|29753.5|29746.5|435
1618530600000|2021-04-15 23:50:00|29836|29829|29823.5|29816.5|29838.5|29831.5|29813.5|29806.5|304
1618530900000|2021-04-15 23:55:00|29828.5|29821.5|29818.5|29811.5|29836|29829|29813.5|29806.5|187
1618531200000|2021-04-16 00:00:00|29813.5|29806.5|29748.5|29741.5|29813.5|29806.5|29718.5|29711.5|1759
1618531500000|2021-04-16 00:05:00|29741|29734|29733.5|29726.5|29753.5|29746.5|29718.5|29711.5|770
1618531800000|2021-04-16 00:10:00|29738.5|29731.5|29708.5|29701.5|29743.5|29736.5|29698.5|29691.5|598
1618532100000|2021-04-16 00:15:00|29706|29699|29723.5|29716.5|29731|29724|29688.5|29681.5|699
1618532400000|2021-04-16 00:20:00|29726|29719|29723.5|29716.5|29728.5|29721.5|29703.5|29696.5|536
1618532700000|2021-04-16 00:25:00|29718.5|29711.5|29703.5|29696.5|29723.5|29716.5|29693.5|29686.5|338
1618533000000|2021-04-16 00:30:00|29701|29694|29713.5|29706.5|29728.5|29721.5|29688.5|29681.5|487
1618533300000|2021-04-16 00:35:00|29718.5|29711.5|29718.5|29711.5|29738.5|29731.5|29713.5|29706.5|318
1618533600000|2021-04-16 00:40:00|29721|29714|29708.5|29701.5|29728.5|29721.5|29686|29679|415
1618533900000|2021-04-16 00:45:00|29706|29699|29653.5|29646.5|29711|29704|29651|29644|368
1618534200000|2021-04-16 00:50:00|29651|29644|29643.5|29636.5|29653.5|29646.5|29623.5|29616.5|520
1618534500000|2021-04-16 00:55:00|29648.5|29641.5|29638.5|29631.5|29648.5|29641.5|29623.5|29616.5|540
1618534800000|2021-04-16 01:00:00|29633.5|29626.5|29666|29659|29668.5|29661.5|29623.5|29616.5|554
1618535100000|2021-04-16 01:05:00|29668.5|29661.5|29678.5|29671.5|29683.5|29676.5|29663.5|29656.5|415
1618535400000|2021-04-16 01:10:00|29683.5|29676.5|29673.5|29666.5|29688.5|29681.5|29673.5|29666.5|260
1618535700000|2021-04-16 01:15:00|29676|29669|29673.5|29666.5|29688.5|29681.5|29673.5|29666.5|280
1618536000000|2021-04-16 01:20:00|29676|29669|29668.5|29661.5|29678.5|29671.5|29663.5|29656.5|198
1618536300000|2021-04-16 01:25:00|29666|29659|29658.5|29651.5|29668.5|29661.5|29658.5|29651.5|215
1618536600000|2021-04-16 01:30:00|29663.5|29656.5|29678.5|29671.5|29683.5|29676.5|29658.5|29651.5|344
1618536900000|2021-04-16 01:35:00|29681|29674|29698.5|29691.5|29701|29694|29681|29674|301
1618537200000|2021-04-16 01:40:00|29703.5|29696.5|29691|29684|29713.5|29706.5|29683.5|29676.5|385
1618537500000|2021-04-16 01:45:00|29693.5|29686.5|29698.5|29691.5|29701|29694|29683.5|29676.5|137
1618537800000|2021-04-16 01:50:00|29701|29694|29696|29689|29706|29699|29683.5|29676.5|384
1618538100000|2021-04-16 01:55:00|29698.5|29691.5|29688.5|29681.5|29703.5|29696.5|29688.5|29681.5|240
1618538400000|2021-04-16 02:00:00|29691|29684|29663.5|29656.5|29693.5|29686.5|29658.5|29651.5|469
1618538700000|2021-04-16 02:05:00|29661|29654|29636|29629|29663.5|29656.5|29633.5|29626.5|378
1618539000000|2021-04-16 02:10:00|29633.5|29626.5|29668.5|29661.5|29668.5|29661.5|29633.5|29626.5|358
1618539300000|2021-04-16 02:15:00|29671|29664|29678.5|29671.5|29686|29679|29663.5|29656.5|237
1618539600000|2021-04-16 02:20:00|29681|29674|29688.5|29681.5|29688.5|29681.5|29673.5|29666.5|102
1618539900000|2021-04-16 02:25:00|29683.5|29676.5|29698.5|29691.5|29698.5|29691.5|29683.5|29676.5|461
1618540200000|2021-04-16 02:30:00|29701|29694|29703.5|29696.5|29708.5|29701.5|29693.5|29686.5|250
1618540500000|2021-04-16 02:35:00|29701|29694|29701|29694|29713.5|29706.5|29698.5|29691.5|191
1618540800000|2021-04-16 02:40:00|29703.5|29696.5|29683.5|29676.5|29703.5|29696.5|29683.5|29676.5|156
1618541100000|2021-04-16 02:45:00|29688.5|29681.5|29688.5|29681.5|29688.5|29681.5|29683.5|29676.5|34
1618541400000|2021-04-16 02:50:00|29686|29679|29678.5|29671.5|29686|29679|29671|29664|127
1618541700000|2021-04-16 02:55:00|29676|29669|29683.5|29676.5|29683.5|29676.5|29673.5|29666.5|89
1618542000000|2021-04-16 03:00:00|29688.5|29681.5|29698.5|29691.5|29698.5|29691.5|29683.5|29676.5|83
1618542300000|2021-04-16 03:05:00|29696|29689|29703.5|29696.5|29708.5|29701.5|29693.5|29686.5|163
1618542600000|2021-04-16 03:10:00|29701|29694|29698.5|29691.5|29703.5|29696.5|29698.5|29691.5|81
1618542900000|2021-04-16 03:15:00|29701|29694|29703.5|29696.5|29703.5|29696.5|29696|29689|29
1618543200000|2021-04-16 03:20:00|29708.5|29701.5|29723.5|29716.5|29723.5|29716.5|29706|29699|227
1618543500000|2021-04-16 03:25:00|29728.5|29721.5|29738.5|29731.5|29738.5|29731.5|29728.5|29721.5|240
1618543800000|2021-04-16 03:30:00|29736|29729|29768.5|29761.5|29786|29779|29736|29729|1082
1618544100000|2021-04-16 03:35:00|29763.5|29756.5|29743.5|29736.5|29766|29759|29738.5|29731.5|363
1618544400000|2021-04-16 03:40:00|29741|29734|29728.5|29721.5|29746|29739|29718.5|29711.5|331
1618544700000|2021-04-16 03:45:00|29726|29719|29718.5|29711.5|29733.5|29726.5|29708.5|29701.5|272
1618545000000|2021-04-16 03:50:00|29723.5|29716.5|29708.5|29701.5|29723.5|29716.5|29708.5|29701.5|339
1618545300000|2021-04-16 03:55:00|29706|29699|29683.5|29676.5|29708.5|29701.5|29683.5|29676.5|266
1618545600000|2021-04-16 04:00:00|29686|29679|29683.5|29676.5|29688.5|29681.5|29676|29669|206
1618545900000|2021-04-16 04:05:00|29686|29679|29683.5|29676.5|29688.5|29681.5|29668.5|29661.5|200
1618546200000|2021-04-16 04:10:00|29681|29674|29683.5|29676.5|29683.5|29676.5|29671|29664|115
1618546500000|2021-04-16 04:15:00|29681|29674|29678.5|29671.5|29688.5|29681.5|29678.5|29671.5|189
1618546800000|2021-04-16 04:20:00|29683.5|29676.5|29678.5|29671.5|29688.5|29681.5|29678.5|29671.5|93
1618547100000|2021-04-16 04:25:00|29681|29674|29683.5|29676.5|29688.5|29681.5|29681|29674|46
1618547400000|2021-04-16 04:30:00|29686|29679|29698.5|29691.5|29703.5|29696.5|29683.5|29676.5|429
1618547700000|2021-04-16 04:35:00|29701|29694|29633.5|29626.5|29701|29694|29633.5|29626.5|904
1618548000000|2021-04-16 04:40:00|29636|29629|29671|29664|29673.5|29666.5|29633.5|29626.5|264
1618548300000|2021-04-16 04:45:00|29673.5|29666.5|29678.5|29671.5|29688.5|29681.5|29671|29664|135
1618548600000|2021-04-16 04:50:00|29676|29669|29683.5|29676.5|29688.5|29681.5|29673.5|29666.5|166
1618548900000|2021-04-16 04:55:00|29678.5|29671.5|29683.5|29676.5|29683.5|29676.5|29673.5|29666.5|113
1618549200000|2021-04-16 05:00:00|29678.5|29671.5|29688.5|29681.5|29693.5|29686.5|29673.5|29666.5|344
1618549500000|2021-04-16 05:05:00|29691|29684|29693.5|29686.5|29693.5|29686.5|29683.5|29676.5|169
1618549800000|2021-04-16 05:10:00|29688.5|29681.5|29683.5|29676.5|29688.5|29681.5|29683.5|29676.5|216
1618550100000|2021-04-16 05:15:00|29688.5|29681.5|29698.5|29691.5|29698.5|29691.5|29678.5|29671.5|176
1618550400000|2021-04-16 05:20:00|29693.5|29686.5|29691|29684|29698.5|29691.5|29683.5|29676.5|164
1618550700000|2021-04-16 05:25:00|29693.5|29686.5|29683.5|29676.5|29693.5|29686.5|29683.5|29676.5|207
1618551000000|2021-04-16 05:30:00|29681|29674|29683.5|29676.5|29688.5|29681.5|29673.5|29666.5|212
1618551300000|2021-04-16 05:35:00|29688.5|29681.5|29698.5|29691.5|29703.5|29696.5|29688.5|29681.5|261
1618551600000|2021-04-16 05:40:00|29701|29694|29688.5|29681.5|29703.5|29696.5|29688.5|29681.5|294
1618551900000|2021-04-16 05:45:00|29693.5|29686.5|29683.5|29676.5|29693.5|29686.5|29683.5|29676.5|170
1618552200000|2021-04-16 05:50:00|29688.5|29681.5|29698.5|29691.5|29703.5|29696.5|29683.5|29676.5|285
1618552500000|2021-04-16 05:55:00|29703.5|29696.5|29713.5|29706.5|29728.5|29721.5|29693.5|29686.5|1005
1618552800000|2021-04-16 06:00:00|29708.5|29701.5|29698.5|29691.5|29708.5|29701.5|29691|29684|1344
1618553100000|2021-04-16 06:05:00|29693.5|29686.5|29706|29699|29713.5|29706.5|29693.5|29686.5|475
1618553400000|2021-04-16 06:10:00|29703.5|29696.5|29733.5|29726.5|29741|29734|29698.5|29691.5|428
1618553700000|2021-04-16 06:15:00|29736|29729|29738.5|29731.5|29738.5|29731.5|29728.5|29721.5|248
1618554000000|2021-04-16 06:20:00|29733.5|29726.5|29728.5|29721.5|29738.5|29731.5|29728.5|29721.5|175
1618554300000|2021-04-16 06:25:00|29731|29724|29723.5|29716.5|29733.5|29726.5|29723.5|29716.5|49
1618554600000|2021-04-16 06:30:00|29726|29719|29703.5|29696.5|29726|29719|29696|29689|108
1618554900000|2021-04-16 06:35:00|29706|29699|29708.5|29701.5|29713.5|29706.5|29698.5|29691.5|24
1618555200000|2021-04-16 06:40:00|29706|29699|29718.5|29711.5|29718.5|29711.5|29703.5|29696.5|21
1618555500000|2021-04-16 06:45:00|29721|29714|29716|29709|29728.5|29721.5|29716|29709|54
1618555800000|2021-04-16 06:50:00|29713.5|29706.5|29713.5|29706.5|29713.5|29706.5|29706|29699|13
1618556100000|2021-04-16 06:55:00|29711|29704|29723.5|29716.5|29728.5|29721.5|29708.5|29701.5|37
1618556400000|2021-04-16 07:00:00|29728.5|29721.5|29728.5|29721.5|29731|29724|29711|29704|124
1618556700000|2021-04-16 07:05:00|29731|29724|29743.5|29736.5|29746|29739|29731|29724|28
1618557000000|2021-04-16 07:10:00|29746|29739|29748.5|29741.5|29753.5|29746.5|29746|29739|47
1618557300000|2021-04-16 07:15:00|29753.5|29746.5|29753.5|29746.5|29763.5|29756.5|29748.5|29741.5|65
1618557600000|2021-04-16 07:20:00|29756|29749|29773.5|29766.5|29773.5|29766.5|29753.5|29746.5|25
1618557900000|2021-04-16 07:25:00|29768.5|29761.5|29758.5|29751.5|29773.5|29766.5|29753.5|29746.5|57
1618558200000|2021-04-16 07:30:00|29756|29749|29746|29739|29758.5|29751.5|29743.5|29736.5|152
1618558500000|2021-04-16 07:35:00|29748.5|29741.5|29748.5|29741.5|29753.5|29746.5|29743.5|29736.5|46
1618558800000|2021-04-16 07:40:00|29751|29744|29738.5|29731.5|29756|29749|29738.5|29731.5|65
1618559100000|2021-04-16 07:45:00|29741|29734|29743.5|29736.5|29753.5|29746.5|29733.5|29726.5|62
1618559400000|2021-04-16 07:50:00|29746|29739|29743.5|29736.5|29753.5|29746.5|29743.5|29736.5|33
1618559700000|2021-04-16 07:55:00|29738.5|29731.5|29733.5|29726.5|29741|29734|29723.5|29716.5|61
1618560000000|2021-04-16 08:00:00|29736|29729|29723.5|29716.5|29738.5|29731.5|29718.5|29711.5|49
1618560300000|2021-04-16 08:05:00|29728.5|29721.5|29733.5|29726.5|29733.5|29726.5|29723.5|29716.5|58
1618560600000|2021-04-16 08:10:00|29731|29724|29728.5|29721.5|29733.5|29726.5|29726|29719|31
1618560900000|2021-04-16 08:15:00|29726|29719|29721|29714|29728.5|29721.5|29718.5|29711.5|48
1618561200000|2021-04-16 08:20:00|29723.5|29716.5|29723.5|29716.5|29728.5|29721.5|29713.5|29706.5|44
1618561500000|2021-04-16 08:25:00|29721|29714|29718.5|29711.5|29723.5|29716.5|29718.5|29711.5|15
1618561800000|2021-04-16 08:30:00|29723.5|29716.5|29718.5|29711.5|29723.5|29716.5|29713.5|29706.5|68
1618562100000|2021-04-16 08:35:00|29721|29714|29723.5|29716.5|29723.5|29716.5|29718.5|29711.5|28
1618562400000|2021-04-16 08:40:00|29721|29714|29728.5|29721.5|29733.5|29726.5|29721|29714|20
1618562700000|2021-04-16 08:45:00|29731|29724|29736|29729|29738.5|29731.5|29728.5|29721.5|32
1618563000000|2021-04-16 08:50:00|29733.5|29726.5|29738.5|29731.5|29738.5|29731.5|29731|29724|44
1618563300000|2021-04-16 08:55:00|29733.5|29726.5|29738.5|29731.5|29741|29734|29733.5|29726.5|25
1618563600000|2021-04-16 09:00:00|29741|29734|29733.5|29726.5|29741|29734|29728.5|29721.5|39
1618563900000|2021-04-16 09:05:00|29731|29724|29733.5|29726.5|29733.5|29726.5|29731|29724|6
1618564200000|2021-04-16 09:10:00|29738.5|29731.5|29748.5|29741.5|29748.5|29741.5|29733.5|29726.5|64
1618564500000|2021-04-16 09:15:00|29753.5|29746.5|29733.5|29726.5|29753.5|29746.5|29728.5|29721.5|217
1618564800000|2021-04-16 09:20:00|29731|29724|29738.5|29731.5|29738.5|29731.5|29728.5|29721.5|27
1618565100000|2021-04-16 09:25:00|29743.5|29736.5|29743.5|29736.5|29746|29739|29733.5|29726.5|92
1618565400000|2021-04-16 09:30:00|29746|29739|29748.5|29741.5|29756|29749|29746|29739|67
1618565700000|2021-04-16 09:35:00|29753.5|29746.5|29758.5|29751.5|29758.5|29751.5|29751|29744|29
1618566000000|2021-04-16 09:40:00|29753.5|29746.5|29758.5|29751.5|29763.5|29756.5|29753.5|29746.5|70
1618566300000|2021-04-16 09:45:00|29756|29749|29763.5|29756.5|29763.5|29756.5|29753.5|29746.5|63
1618566600000|2021-04-16 09:50:00|29761|29754|29756|29749|29768.5|29761.5|29753.5|29746.5|81
1618566900000|2021-04-16 09:55:00|29758.5|29751.5|29758.5|29751.5|29763.5|29756.5|29753.5|29746.5|67
1618567200000|2021-04-16 10:00:00|29761|29754|29763.5|29756.5|29768.5|29761.5|29758.5|29751.5|105
1618567500000|2021-04-16 10:05:00|29766|29759|29768.5|29761.5|29773.5|29766.5|29766|29759|41
1618567800000|2021-04-16 10:10:00|29766|29759|29763.5|29756.5|29768.5|29761.5|29763.5|29756.5|32
1618568100000|2021-04-16 10:15:00|29761|29754|29763.5|29756.5|29763.5|29756.5|29758.5|29751.5|25
1618568400000|2021-04-16 10:20:00|29761|29754|29758.5|29751.5|29768.5|29761.5|29758.5|29751.5|20
1618568700000|2021-04-16 10:25:00|||||||||3
1618569000000|2021-04-16 10:30:00|29753.5|29746.5|29753.5|29746.5|29761|29754|29753.5|29746.5|41
1618569300000|2021-04-16 10:35:00|29756|29749|29758.5|29751.5|29758.5|29751.5|29753.5|29746.5|25
1618569600000|2021-04-16 10:40:00|29756|29749|29753.5|29746.5|29758.5|29751.5|29753.5|29746.5|66
1618569900000|2021-04-16 10:45:00|29756|29749|29758.5|29751.5|29761|29754|29753.5|29746.5|48
1618570200000|2021-04-16 10:50:00|29761|29754|29753.5|29746.5|29763.5|29756.5|29753.5|29746.5|34
1618570500000|2021-04-16 10:55:00|29756|29749|29753.5|29746.5|29756|29749|29748.5|29741.5|20
1618570800000|2021-04-16 11:00:00|29751|29744|29746|29739|29753.5|29746.5|29743.5|29736.5|75
1618571100000|2021-04-16 11:05:00|29748.5|29741.5|29743.5|29736.5|29748.5|29741.5|29738.5|29731.5|82
1618571400000|2021-04-16 11:10:00|29746|29739|29751|29744|29751|29744|29746|29739|14
1618571700000|2021-04-16 11:15:00|29748.5|29741.5|29758.5|29751.5|29758.5|29751.5|29748.5|29741.5|26
1618572000000|2021-04-16 11:20:00|29756|29749|29753.5|29746.5|29758.5|29751.5|29753.5|29746.5|26
1618572300000|2021-04-16 11:25:00|||||||||17
1618572600000|2021-04-16 11:30:00|29751|29744|29748.5|29741.5|29753.5|29746.5|29738.5|29731.5|123
1618572900000|2021-04-16 11:35:00|29743.5|29736.5|29753.5|29746.5|29753.5|29746.5|29743.5|29736.5|24
1618573200000|2021-04-16 11:40:00|29748.5|29741.5|29758.5|29751.5|29758.5|29751.5|29748.5|29741.5|64
1618573500000|2021-04-16 11:45:00|29756|29749|29758.5|29751.5|29758.5|29751.5|29753.5|29746.5|37
1618573800000|2021-04-16 11:50:00|29756|29749|29758.5|29751.5|29758.5|29751.5|29753.5|29746.5|15
1618574100000|2021-04-16 11:55:00|29761|29754|29763.5|29756.5|29763.5|29756.5|29758.5|29751.5|22
1618574400000|2021-04-16 12:00:00|29761|29754|29768.5|29761.5|29768.5|29761.5|29761|29754|52
1618574700000|2021-04-16 12:05:00|29763.5|29756.5|29768.5|29761.5|29773.5|29766.5|29763.5|29756.5|30
1618575000000|2021-04-16 12:10:00|29771|29764|29776|29769|29778.5|29771.5|29771|29764|62
1618575300000|2021-04-16 12:15:00|29778.5|29771.5|29781|29774|29783.5|29776.5|29773.5|29766.5|255
1618575600000|2021-04-16 12:20:00|29783.5|29776.5|29783.5|29776.5|29786|29779|29776|29769|109
1618575900000|2021-04-16 12:25:00|29778.5|29771.5|29783.5|29776.5|29783.5|29776.5|29778.5|29771.5|179
1618576200000|2021-04-16 12:30:00|29781|29774|29783.5|29776.5|29786|29779|29778.5|29771.5|87
1618576500000|2021-04-16 12:35:00|29781|29774|29788.5|29781.5|29788.5|29781.5|29778.5|29771.5|224
1618576800000|2021-04-16 12:40:00|29786|29779|29783.5|29776.5|29786|29779|29778.5|29771.5|96
1618577100000|2021-04-16 12:45:00|29778.5|29771.5|29783.5|29776.5|29793.5|29786.5|29778.5|29771.5|83
1618577400000|2021-04-16 12:50:00|29781|29774|29786|29779|29786|29779|29778.5|29771.5|50
1618577700000|2021-04-16 12:55:00|29783.5|29776.5|29788.5|29781.5|29788.5|29781.5|29783.5|29776.5|22
1618578000000|2021-04-16 13:00:00|29786|29779|29783.5|29776.5|29788.5|29781.5|29783.5|29776.5|219
1618578300000|2021-04-16 13:05:00|29781|29774|29778.5|29771.5|29783.5|29776.5|29778.5|29771.5|151
1618578600000|2021-04-16 13:10:00|29781|29774|29778.5|29771.5|29783.5|29776.5|29778.5|29771.5|231
1618578900000|2021-04-16 13:15:00|29781|29774|29783.5|29776.5|29788.5|29781.5|29781|29774|57
1618579200000|2021-04-16 13:20:00|29788.5|29781.5|29791|29784|29793.5|29786.5|29783.5|29776.5|90
1618579500000|2021-04-16 13:25:00|29788.5|29781.5|29798.5|29791.5|29803.5|29796.5|29788.5|29781.5|129
1618579800000|2021-04-16 13:30:00|29801|29794|29783.5|29776.5|29803.5|29796.5|29778.5|29771.5|395
1618580100000|2021-04-16 13:35:00|29781|29774|29768.5|29761.5|29786|29779|29763.5|29756.5|289
1618580400000|2021-04-16 13:40:00|29763.5|29756.5|29763.5|29756.5|29768.5|29761.5|29758.5|29751.5|96
1618580700000|2021-04-16 13:45:00|29761|29754|29763.5|29756.5|29763.5|29756.5|29748.5|29741.5|120
1618581000000|2021-04-16 13:50:00|29761|29754|29738.5|29731.5|29763.5|29756.5|29738.5|29731.5|129
1618581300000|2021-04-16 13:55:00|29736|29729|29743.5|29736.5|29748.5|29741.5|29733.5|29726.5|103
1618581600000|2021-04-16 14:00:00|29741|29734|29753.5|29746.5|29753.5|29746.5|29733.5|29726.5|129
1618581900000|2021-04-16 14:05:00|29748.5|29741.5|29768.5|29761.5|29771|29764|29748.5|29741.5|122
1618582200000|2021-04-16 14:10:00|29773.5|29766.5|29763.5|29756.5|29773.5|29766.5|29758.5|29751.5|135
1618582500000|2021-04-16 14:15:00|29758.5|29751.5|29773.5|29766.5|29773.5|29766.5|29758.5|29751.5|65
1618582800000|2021-04-16 14:20:00|29768.5|29761.5|29763.5|29756.5|29773.5|29766.5|29763.5|29756.5|91
1618583100000|2021-04-16 14:25:00|29768.5|29761.5|29753.5|29746.5|29773.5|29766.5|29753.5|29746.5|118
1618583400000|2021-04-16 14:30:00|29756|29749|29748.5|29741.5|29768.5|29761.5|29748.5|29741.5|131
1618583700000|2021-04-16 14:35:00|29753.5|29746.5|29758.5|29751.5|29758.5|29751.5|29746|29739|79
1618584000000|2021-04-16 14:40:00|29761|29754|29758.5|29751.5|29763.5|29756.5|29753.5|29746.5|167
1618584300000|2021-04-16 14:45:00|29753.5|29746.5|29768.5|29761.5|29768.5|29761.5|29753.5|29746.5|64
1618584600000|2021-04-16 14:50:00|29763.5|29756.5|29768.5|29761.5|29768.5|29761.5|29763.5|29756.5|90
1618584900000|2021-04-16 14:55:00|29763.5|29756.5|29758.5|29751.5|29768.5|29761.5|29758.5|29751.5|86
1618585200000|2021-04-16 15:00:00|29761|29754|29758.5|29751.5|29763.5|29756.5|29753.5|29746.5|73
1618585500000|2021-04-16 15:05:00|29761|29754|29763.5|29756.5|29768.5|29761.5|29758.5|29751.5|48
1618585800000|2021-04-16 15:10:00|29758.5|29751.5|29758.5|29751.5|29766|29759|29758.5|29751.5|144
1618586100000|2021-04-16 15:15:00|29763.5|29756.5|29763.5|29756.5|29768.5|29761.5|29758.5|29751.5|126
1618586400000|2021-04-16 15:20:00|29761|29754|29758.5|29751.5|29763.5|29756.5|29756|29749|103
1618586700000|2021-04-16 15:25:00|29761|29754|29753.5|29746.5|29763.5|29756.5|29753.5|29746.5|77
1618587000000|2021-04-16 15:30:00|29756|29749|29763.5|29756.5|29763.5|29756.5|29753.5|29746.5|107
1618587300000|2021-04-16 15:35:00|29761|29754|29758.5|29751.5|29763.5|29756.5|29758.5|29751.5|79
1618587600000|2021-04-16 15:40:00|29761|29754|29763.5|29756.5|29768.5|29761.5|29758.5|29751.5|226
1618587900000|2021-04-16 15:45:00|29761|29754|29768.5|29761.5|29768.5|29761.5|29758.5|29751.5|40
1618588200000|2021-04-16 15:50:00|29766|29759|29773.5|29766.5|29773.5|29766.5|29763.5|29756.5|66
1618588500000|2021-04-16 15:55:00|29768.5|29761.5|29768.5|29761.5|29768.5|29761.5|29763.5|29756.5|64
1618588800000|2021-04-16 16:00:00|29773.5|29766.5|29773.5|29766.5|29773.5|29766.5|29768.5|29761.5|237
1618589100000|2021-04-16 16:05:00|29768.5|29761.5|29768.5|29761.5|29773.5|29766.5|29763.5|29756.5|111
1618589400000|2021-04-16 16:10:00|29773.5|29766.5|29773.5|29766.5|29773.5|29766.5|29768.5|29761.5|171
1618589700000|2021-04-16 16:15:00|29771|29764|29773.5|29766.5|29773.5|29766.5|29768.5|29761.5|67
1618590000000|2021-04-16 16:20:00|29768.5|29761.5|29778.5|29771.5|29778.5|29771.5|29768.5|29761.5|83
1618590300000|2021-04-16 16:25:00|29776|29769|29778.5|29771.5|29778.5|29771.5|29773.5|29766.5|33
1618590600000|2021-04-16 16:30:00|29773.5|29766.5|29768.5|29761.5|29776|29769|29768.5|29761.5|158
1618590900000|2021-04-16 16:35:00|29773.5|29766.5|29768.5|29761.5|29773.5|29766.5|29768.5|29761.5|32
1618591200000|2021-04-16 16:40:00|29763.5|29756.5|29763.5|29756.5|29763.5|29756.5|29763.5|29756.5|19
1618591500000|2021-04-16 16:45:00|29768.5|29761.5|29763.5|29756.5|29768.5|29761.5|29758.5|29751.5|85
1618591800000|2021-04-16 16:50:00|29761|29754|29758.5|29751.5|29763.5|29756.5|29748.5|29741.5|114
1618592100000|2021-04-16 16:55:00|29761|29754|29758.5|29751.5|29763.5|29756.5|29758.5|29751.5|43
1618592400000|2021-04-16 17:00:00|29756|29749|29753.5|29746.5|29758.5|29751.5|29753.5|29746.5|24
1618592700000|2021-04-16 17:05:00|29748.5|29741.5|29753.5|29746.5|29758.5|29751.5|29748.5|29741.5|43
1618593000000|2021-04-16 17:10:00|||||||||4
1618593300000|2021-04-16 17:15:00|29758.5|29751.5|29758.5|29751.5|29758.5|29751.5|29753.5|29746.5|77
1618593600000|2021-04-16 17:20:00|29753.5|29746.5|29758.5|29751.5|29758.5|29751.5|29753.5|29746.5|46
1618593900000|2021-04-16 17:25:00|29753.5|29746.5|29758.5|29751.5|29763.5|29756.5|29753.5|29746.5|55
1618594200000|2021-04-16 17:30:00|29756|29749|29758.5|29751.5|29758.5|29751.5|29753.5|29746.5|54
1618594500000|2021-04-16 17:35:00|29756|29749|29763.5|29756.5|29763.5|29756.5|29753.5|29746.5|43
1618594800000|2021-04-16 17:40:00|29758.5|29751.5|29763.5|29756.5|29763.5|29756.5|29758.5|29751.5|13
1618595100000|2021-04-16 17:45:00|29768.5|29761.5|29763.5|29756.5|29768.5|29761.5|29758.5|29751.5|44
1618595400000|2021-04-16 17:50:00|||||||||9
1618595700000|2021-04-16 17:55:00|||||||||5
1618596000000|2021-04-16 18:00:00|29758.5|29751.5|29771|29764|29771|29764|29753.5|29746.5|88
1618596300000|2021-04-16 18:05:00|29768.5|29761.5|29768.5|29761.5|29773.5|29766.5|29768.5|29761.5|14
1618596600000|2021-04-16 18:10:00|29773.5|29766.5|29773.5|29766.5|29778.5|29771.5|29768.5|29761.5|45
1618596900000|2021-04-16 18:15:00|||||||||67
1618597200000|2021-04-16 18:20:00|29768.5|29761.5|29773.5|29766.5|29778.5|29771.5|29768.5|29761.5|269
1618597500000|2021-04-16 18:25:00|29771|29764|29773.5|29766.5|29778.5|29771.5|29771|29764|18
1618597800000|2021-04-16 18:30:00|29778.5|29771.5|29783.5|29776.5|29783.5|29776.5|29773.5|29766.5|74
1618598100000|2021-04-16 18:35:00|29778.5|29771.5|29778.5|29771.5|29778.5|29771.5|29778.5|29771.5|28
1618598400000|2021-04-16 18:40:00|29783.5|29776.5|29783.5|29776.5|29788.5|29781.5|29778.5|29771.5|63
1618598700000|2021-04-16 18:45:00|29781|29774|29788.5|29781.5|29788.5|29781.5|29778.5|29771.5|27
1618599000000|2021-04-16 18:50:00|29786|29779|29788.5|29781.5|29793.5|29786.5|29783.5|29776.5|54
1618599300000|2021-04-16 18:55:00|29793.5|29786.5|29793.5|29786.5|29793.5|29786.5|29788.5|29781.5|37
1618599600000|2021-04-16 19:00:00|29791|29784|29778.5|29771.5|29793.5|29786.5|29778.5|29771.5|50
1618599900000|2021-04-16 19:05:00|29783.5|29776.5|29783.5|29776.5|29783.5|29776.5|29781|29774|58
1618600200000|2021-04-16 19:10:00|29788.5|29781.5|29788.5|29781.5|29788.5|29781.5|29788.5|29781.5|32
1618600500000|2021-04-16 19:15:00|29783.5|29776.5|29788.5|29781.5|29788.5|29781.5|29783.5|29776.5|63
1618600800000|2021-04-16 19:20:00|29791|29784|29788.5|29781.5|29793.5|29786.5|29783.5|29776.5|57
1618601100000|2021-04-16 19:25:00|29783.5|29776.5|29788.5|29781.5|29788.5|29781.5|29783.5|29776.5|18
1618601400000|2021-04-16 19:30:00|29791|29784|29788.5|29781.5|29793.5|29786.5|29788.5|29781.5|74
1618601700000|2021-04-16 19:35:00|29793.5|29786.5|29793.5|29786.5|29798.5|29791.5|29793.5|29786.5|126
1618602000000|2021-04-16 19:40:00|29788.5|29781.5|29791|29784|29793.5|29786.5|29788.5|29781.5|59
1618602300000|2021-04-16 19:45:00|29788.5|29781.5|29793.5|29786.5|29798.5|29791.5|29783.5|29776.5|109
1618602600000|2021-04-16 19:50:00|29798.5|29791.5|29793.5|29786.5|29803.5|29796.5|29788.5|29781.5|188
1618602900000|2021-04-16 19:55:00|29798.5|29791.5|29798.5|29791.5|29798.5|29791.5|29788.5|29781.5|452
1618603200000|2021-04-16 20:00:00|29793.5|29786.5|29793.5|29786.5|29796|29789|29788.5|29781.5|109
1618603500000|2021-04-16 20:05:00|29788.5|29781.5|29788.5|29781.5|29793.5|29786.5|29788.5|29781.5|57
1618603800000|2021-04-16 20:10:00|29793.5|29786.5|29792.5|29777.5|29793.5|29786.5|29786|29777.5|18
1618604100000|2021-04-16 20:15:00|29790|29775|29792.5|29777.5|29792.5|29777.5|29787.5|29772.5|22
1618604400000|2021-04-16 20:20:00|29795|29780|29800|29785|29802.5|29787.5|29792.5|29777.5|8
1618604700000|2021-04-16 20:25:00|29797.5|29782.5|29807.5|29792.5|29807.5|29792.5|29795|29780|23
1618605000000|2021-04-16 20:30:00|29810|29795|29812.5|29797.5|29812.5|29797.5|29805|29790|30
1618605300000|2021-04-16 20:35:00|29810|29795|29807.5|29792.5|29810|29795|29807.5|29792.5|8
1618605600000|2021-04-16 20:40:00|29805|29790|29805|29790|29807.5|29792.5|29805|29790|9
1618605900000|2021-04-16 20:45:00|29807.5|29792.5|29812.5|29797.5|29812.5|29797.5|29807.5|29792.5|16
1618606200000|2021-04-16 20:50:00|29797.5|29782.5|29807.5|29792.5|29807.5|29792.5|29795|29780|33
1618606500000|2021-04-16 20:55:00|29810|29795|29812.5|29797.5|29820|29805|29807.5|29792.5|49
1618783200000|2021-04-18 22:00:00|29775|29760|29777.5|29762.5|29777.5|29762.5|29762.5|29747.5|41
1618783500000|2021-04-18 22:05:00|29797.5|29782.5|29790|29775|29802.5|29787.5|29790|29775|29
1618783800000|2021-04-18 22:10:00|29792.5|29777.5|29812.5|29797.5|29817.5|29802.5|29790|29775|44
1618784100000|2021-04-18 22:15:00|29810|29795|29807.5|29792.5|29810|29795|29807.5|29792.5|6
1618784400000|2021-04-18 22:20:00|||||||||11
1618784700000|2021-04-18 22:25:00|||||||||4
1618785000000|2021-04-18 22:30:00|29802.5|29787.5|29797.5|29782.5|29802.5|29787.5|29797.5|29782.5|45
1618785300000|2021-04-18 22:35:00|29792.5|29777.5|29787.5|29772.5|29795|29780|29787.5|29772.5|19
1618785600000|2021-04-18 22:40:00|29790|29775|29790|29775|29790|29775|29787.5|29772.5|0
1618785900000|2021-04-18 22:45:00|29787.5|29772.5|29787.5|29772.5|29787.5|29772.5|29782.5|29767.5|10
1618786200000|2021-04-18 22:50:00|29782.5|29767.5|29787.5|29772.5|29787.5|29772.5|29782.5|29767.5|0
1618786500000|2021-04-18 22:55:00|29792.5|29777.5|29792.5|29777.5|29792.5|29777.5|29790|29775|1
1618786800000|2021-04-18 23:00:00|29787.5|29772.5|29777.5|29762.5|29790|29775|29772.5|29757.5|12
1618787100000|2021-04-18 23:05:00|29780|29765|29782.5|29767.5|29790|29775|29780|29765|8
1618787400000|2021-04-18 23:10:00|29777.5|29762.5|29785|29770|29785|29770|29777.5|29762.5|10
1618787700000|2021-04-18 23:15:00|29782.5|29767.5|29780|29765|29782.5|29767.5|29777.5|29762.5|5
1618788000000|2021-04-18 23:20:00|29782.5|29767.5|29780|29765|29782.5|29767.5|29780|29765|1
1618788300000|2021-04-18 23:25:00|29777.5|29762.5|29775|29760|29777.5|29762.5|29772.5|29757.5|29
1618788600000|2021-04-18 23:30:00|29772.5|29757.5|29758.5|29751.5|29772.5|29761.5|29751|29744|9964
1618788900000|2021-04-18 23:35:00|29766|29759|29753.5|29746.5|29768.5|29761.5|29753.5|29746.5|89
1618789200000|2021-04-18 23:40:00|29751|29744|29728.5|29721.5|29753.5|29746.5|29728.5|29721.5|149
1618789500000|2021-04-18 23:45:00|29723.5|29716.5|29741|29734|29748.5|29741.5|29718.5|29711.5|206
1618789800000|2021-04-18 23:50:00|29738.5|29731.5|29721|29714|29751|29744|29713.5|29706.5|112
1618790100000|2021-04-18 23:55:00|29718.5|29711.5|29711|29704|29718.5|29711.5|29698.5|29691.5|152
1618790400000|2021-04-19 00:00:00|29706|29699|29606|29599|29711|29704|29558.5|29551.5|2822
1618790700000|2021-04-19 00:05:00|29603.5|29596.5|29568.5|29561.5|29608.5|29601.5|29523.5|29516.5|1739
1618791000000|2021-04-19 00:10:00|29566|29559|29551|29544|29578.5|29571.5|29548.5|29541.5|758
1618791300000|2021-04-19 00:15:00|29548.5|29541.5|29573.5|29566.5|29583.5|29576.5|29533.5|29526.5|803
1618791600000|2021-04-19 00:20:00|29571|29564|29558.5|29551.5|29583.5|29576.5|29553.5|29546.5|331
1618791900000|2021-04-19 00:25:00|29561|29554|29568.5|29561.5|29583.5|29576.5|29558.5|29551.5|246
1618792200000|2021-04-19 00:30:00|29566|29559|29618.5|29611.5|29653.5|29646.5|29548.5|29541.5|1200
1618792500000|2021-04-19 00:35:00|29621|29614|29643.5|29636.5|29653.5|29646.5|29606|29599|509
1618792800000|2021-04-19 00:40:00|29648.5|29641.5|29633.5|29626.5|29658.5|29651.5|29628.5|29621.5|428
1618793100000|2021-04-19 00:45:00|29636|29629|29648.5|29641.5|29658.5|29651.5|29628.5|29621.5|292
1618793400000|2021-04-19 00:50:00|29653.5|29646.5|29653.5|29646.5|29668.5|29661.5|29643.5|29636.5|444
1618793700000|2021-04-19 00:55:00|29656|29649|29658.5|29651.5|29658.5|29651.5|29648.5|29641.5|173
1618794000000|2021-04-19 01:00:00|29653.5|29646.5|29661|29654|29683.5|29676.5|29653.5|29646.5|405
1618794300000|2021-04-19 01:05:00|29663.5|29656.5|29658.5|29651.5|29666|29659|29638.5|29631.5|258
1618794600000|2021-04-19 01:10:00|29653.5|29646.5|29673.5|29666.5|29683.5|29676.5|29648.5|29641.5|252
1618794900000|2021-04-19 01:15:00|29671|29664|29663.5|29656.5|29683.5|29676.5|29656|29649|249
1618795200000|2021-04-19 01:20:00|29666|29659|29633.5|29626.5|29668.5|29661.5|29631|29624|429
1618795500000|2021-04-19 01:25:00|29628.5|29621.5|29648.5|29641.5|29651|29644|29623.5|29616.5|287
1618795800000|2021-04-19 01:30:00|29646|29639|29628.5|29621.5|29648.5|29641.5|29613.5|29606.5|480
1618796100000|2021-04-19 01:35:00|29623.5|29616.5|29653.5|29646.5|29658.5|29651.5|29618.5|29611.5|322
1618796400000|2021-04-19 01:40:00|29656|29649|29673.5|29666.5|29673.5|29666.5|29653.5|29646.5|337
1618796700000|2021-04-19 01:45:00|29671|29664|29688.5|29681.5|29698.5|29691.5|29663.5|29656.5|340
1618797000000|2021-04-19 01:50:00|29691|29684|29703.5|29696.5|29718.5|29711.5|29688.5|29681.5|494
1618797300000|2021-04-19 01:55:00|29706|29699|29728.5|29721.5|29746|29739|29703.5|29696.5|956
1618797600000|2021-04-19 02:00:00|29733.5|29726.5|29748.5|29741.5|29758.5|29751.5|29713.5|29706.5|616
1618797900000|2021-04-19 02:05:00|29751|29744|29743.5|29736.5|29758.5|29751.5|29738.5|29731.5|406
1618798200000|2021-04-19 02:10:00|29746|29739|29748.5|29741.5|29748.5|29741.5|29736|29729|224
1618798500000|2021-04-19 02:15:00|29746|29739|29738.5|29731.5|29748.5|29741.5|29733.5|29726.5|200
1618798800000|2021-04-19 02:20:00|29741|29734|29753.5|29746.5|29753.5|29746.5|29733.5|29726.5|236
1618799100000|2021-04-19 02:25:00|29756|29749|29756|29749|29763.5|29756.5|29753.5|29746.5|305
1618799400000|2021-04-19 02:30:00|29753.5|29746.5|29748.5|29741.5|29758.5|29751.5|29743.5|29736.5|270
1618799700000|2021-04-19 02:35:00|29746|29739|29743.5|29736.5|29748.5|29741.5|29738.5|29731.5|109
1618800000000|2021-04-19 02:40:00|29746|29739|29753.5|29746.5|29758.5|29751.5|29746|29739|132
1618800300000|2021-04-19 02:45:00|29756|29749|29728.5|29721.5|29758.5|29751.5|29728.5|29721.5|250
1618800600000|2021-04-19 02:50:00|29733.5|29726.5|29733.5|29726.5|29741|29734|29731|29724|156
1618800900000|2021-04-19 02:55:00|29736|29729|29723.5|29716.5|29738.5|29731.5|29718.5|29711.5|161
1618801200000|2021-04-19 03:00:00|29726|29719|29738.5|29731.5|29738.5|29731.5|29718.5|29711.5|116
1618801500000|2021-04-19 03:05:00|29736|29729|29733.5|29726.5|29738.5|29731.5|29728.5|29721.5|50
1618801800000|2021-04-19 03:10:00|29731|29724|29743.5|29736.5|29753.5|29746.5|29728.5|29721.5|59
1618802100000|2021-04-19 03:15:00|29746|29739|29758.5|29751.5|29763.5|29756.5|29743.5|29736.5|118
1618802400000|2021-04-19 03:20:00|29761|29754|29753.5|29746.5|29763.5|29756.5|29751|29744|236
1618802700000|2021-04-19 03:25:00|29751|29744|29753.5|29746.5|29763.5|29756.5|29748.5|29741.5|217
1618803000000|2021-04-19 03:30:00|29756|29749|29763.5|29756.5|29763.5|29756.5|29726|29719|596
1618803300000|2021-04-19 03:35:00|29761|29754|29813.5|29806.5|29818.5|29811.5|29761|29754|1983
1618803600000|2021-04-19 03:40:00|29808.5|29801.5|29798.5|29791.5|29813.5|29806.5|29798.5|29791.5|385
1618803900000|2021-04-19 03:45:00|29793.5|29786.5|29793.5|29786.5|29806|29799|29778.5|29771.5|372
1618804200000|2021-04-19 03:50:00|29788.5|29781.5|29768.5|29761.5|29788.5|29781.5|29768.5|29761.5|188
1618804500000|2021-04-19 03:55:00|29771|29764|29773.5|29766.5|29776|29769|29768.5|29761.5|93
1618804800000|2021-04-19 04:00:00|29776|29769|29773.5|29766.5|29778.5|29771.5|29763.5|29756.5|133
1618805100000|2021-04-19 04:05:00|29776|29769|29758.5|29751.5|29776|29769|29758.5|29751.5|223
1618805400000|2021-04-19 04:10:00|29761|29754|29763.5|29756.5|29768.5|29761.5|29758.5|29751.5|128
1618805700000|2021-04-19 04:15:00|29761|29754|29753.5|29746.5|29763.5|29756.5|29748.5|29741.5|168
1618806000000|2021-04-19 04:20:00|29751|29744|29753.5|29746.5|29756|29749|29748.5|29741.5|70
1618806300000|2021-04-19 04:25:00|29756|29749|29753.5|29746.5|29763.5|29756.5|29753.5|29746.5|80
1618806600000|2021-04-19 04:30:00|29756|29749|29768.5|29761.5|29773.5|29766.5|29753.5|29746.5|140
1618806900000|2021-04-19 04:35:00|29766|29759|29748.5|29741.5|29768.5|29761.5|29748.5|29741.5|87
1618807200000|2021-04-19 04:40:00|29743.5|29736.5|29748.5|29741.5|29753.5|29746.5|29741|29734|118
1618807500000|2021-04-19 04:45:00|29753.5|29746.5|29753.5|29746.5|29753.5|29746.5|29743.5|29736.5|45
1618807800000|2021-04-19 04:50:00|29751|29744|29738.5|29731.5|29753.5|29746.5|29738.5|29731.5|75
1618808100000|2021-04-19 04:55:00|29741|29734|29733.5|29726.5|29743.5|29736.5|29728.5|29721.5|262
1618808400000|2021-04-19 05:00:00|29731|29724|29753.5|29746.5|29758.5|29751.5|29731|29724|447
1618808700000|2021-04-19 05:05:00|29748.5|29741.5|29728.5|29721.5|29753.5|29746.5|29726|29719|201
1618809000000|2021-04-19 05:10:00|29733.5|29726.5|29713.5|29706.5|29733.5|29726.5|29703.5|29696.5|428
1618809300000|2021-04-19 05:15:00|29708.5|29701.5|29693.5|29686.5|29713.5|29706.5|29693.5|29686.5|184
1618809600000|2021-04-19 05:20:00|29688.5|29681.5|29668.5|29661.5|29698.5|29691.5|29668.5|29661.5|643
1618809900000|2021-04-19 05:25:00|29666|29659|29688.5|29681.5|29688.5|29681.5|29658.5|29651.5|687
1618810200000|2021-04-19 05:30:00|29683.5|29676.5|29678.5|29671.5|29693.5|29686.5|29673.5|29666.5|521
1618810500000|2021-04-19 05:35:00|29681|29674|29693.5|29686.5|29698.5|29691.5|29671|29664|216
1618810800000|2021-04-19 05:40:00|29696|29689|29683.5|29676.5|29698.5|29691.5|29683.5|29676.5|313
1618811100000|2021-04-19 05:45:00|29688.5|29681.5|29668.5|29661.5|29688.5|29681.5|29668.5|29661.5|664
1618811400000|2021-04-19 05:50:00|29663.5|29656.5|29663.5|29656.5|29678.5|29671.5|29658.5|29651.5|472
1618811700000|2021-04-19 05:55:00|29673.5|29666.5|29683.5|29676.5|29688.5|29681.5|29663.5|29656.5|1296
1618812000000|2021-04-19 06:00:00|29681|29674|29668.5|29661.5|29681|29674|29653.5|29646.5|1169
1618812300000|2021-04-19 06:05:00|29663.5|29656.5|29663.5|29656.5|29668.5|29661.5|29653.5|29646.5|469
1618812600000|2021-04-19 06:10:00|29661|29654|29698.5|29691.5|29708.5|29701.5|29658.5|29651.5|1275
1618812900000|2021-04-19 06:15:00|29696|29689|29723.5|29716.5|29723.5|29716.5|29693.5|29686.5|337
1618813200000|2021-04-19 06:20:00|29721|29714|29728.5|29721.5|29728.5|29721.5|29718.5|29711.5|291
1618813500000|2021-04-19 06:25:00|29726|29719|29721|29714|29728.5|29721.5|29711|29704|84
1618813800000|2021-04-19 06:30:00|29718.5|29711.5|29703.5|29696.5|29721|29714|29701|29694|54
1618814100000|2021-04-19 06:35:00|29698.5|29691.5|29708.5|29701.5|29708.5|29701.5|29693.5|29686.5|34
1618814400000|2021-04-19 06:40:00|29703.5|29696.5|29703.5|29696.5|29706|29699|29703.5|29696.5|15
1618814700000|2021-04-19 06:45:00|29706|29699|29698.5|29691.5|29706|29699|29693.5|29686.5|21
1618815000000|2021-04-19 06:50:00|29693.5|29686.5|29696|29689|29696|29689|29688.5|29681.5|26
1618815300000|2021-04-19 06:55:00|29693.5|29686.5|29708.5|29701.5|29708.5|29701.5|29693.5|29686.5|56
1618815600000|2021-04-19 07:00:00|29711|29704|29708.5|29701.5|29718.5|29711.5|29703.5|29696.5|48
1618815900000|2021-04-19 07:05:00|29706|29699|29708.5|29701.5|29723.5|29716.5|29698.5|29691.5|50
1618816200000|2021-04-19 07:10:00|29713.5|29706.5|29716|29709|29718.5|29711.5|29703.5|29696.5|49
1618816500000|2021-04-19 07:15:00|29718.5|29711.5|29703.5|29696.5|29726|29719|29701|29694|46
1618816800000|2021-04-19 07:20:00|29701|29694|29698.5|29691.5|29701|29694|29691|29684|27
1618817100000|2021-04-19 07:25:00|29696|29689|29693.5|29686.5|29703.5|29696.5|29691|29684|46
1618817400000|2021-04-19 07:30:00|29696|29689|29693.5|29686.5|29698.5|29691.5|29683.5|29676.5|59
1618817700000|2021-04-19 07:35:00|29696|29689|29678.5|29671.5|29698.5|29691.5|29673.5|29666.5|56
1618818000000|2021-04-19 07:40:00|29676|29669|29673.5|29666.5|29676|29669|29668.5|29661.5|47
1618818300000|2021-04-19 07:45:00|29671|29664|29671|29664|29673.5|29666.5|29663.5|29656.5|103
1618818600000|2021-04-19 07:50:00|29668.5|29661.5|29673.5|29666.5|29678.5|29671.5|29668.5|29661.5|57
1618818900000|2021-04-19 07:55:00|29671|29664|29663.5|29656.5|29676|29669|29658.5|29651.5|55
1618819200000|2021-04-19 08:00:00|29661|29654|29658.5|29651.5|29663.5|29656.5|29648.5|29641.5|106
1618819500000|2021-04-19 08:05:00|29661|29654|29658.5|29651.5|29668.5|29661.5|29658.5|29651.5|80
1618819800000|2021-04-19 08:10:00|29661|29654|29661|29654|29663.5|29656.5|29658.5|29651.5|23
1618820100000|2021-04-19 08:15:00|29658.5|29651.5|29638.5|29631.5|29658.5|29651.5|29636|29629|154
1618820400000|2021-04-19 08:20:00|29636|29629|29653.5|29646.5|29653.5|29646.5|29633.5|29626.5|89
1618820700000|2021-04-19 08:25:00|29651|29644|29648.5|29641.5|29658.5|29651.5|29648.5|29641.5|38
1618821000000|2021-04-19 08:30:00|29643.5|29636.5|29638.5|29631.5|29646|29639|29633.5|29626.5|60
1618821300000|2021-04-19 08:35:00|29641|29634|29638.5|29631.5|29643.5|29636.5|29633.5|29626.5|38
1618821600000|2021-04-19 08:40:00|29636|29629|29638.5|29631.5|29638.5|29631.5|29633.5|29626.5|51
1618821900000|2021-04-19 08:45:00|29641|29634|29648.5|29641.5|29648.5|29641.5|29638.5|29631.5|42
1618822200000|2021-04-19 08:50:00|29646|29639|29643.5|29636.5|29648.5|29641.5|29638.5|29631.5|95
1618822500000|2021-04-19 08:55:00|29641|29634|29646|29639|29648.5|29641.5|29638.5|29631.5|146
1618822800000|2021-04-19 09:00:00|29643.5|29636.5|29643.5|29636.5|29653.5|29646.5|29643.5|29636.5|49
1618823100000|2021-04-19 09:05:00|29638.5|29631.5|29618.5|29611.5|29641|29634|29618.5|29611.5|246
1618823400000|2021-04-19 09:10:00|29621|29614|29628.5|29621.5|29633.5|29626.5|29618.5|29611.5|77
1618823700000|2021-04-19 09:15:00|29626|29619|29626|29619|29628.5|29621.5|29618.5|29611.5|42
1618824000000|2021-04-19 09:20:00|29623.5|29616.5|29623.5|29616.5|29626|29619|29618.5|29611.5|51
1618824300000|2021-04-19 09:25:00|29626|29619|29621|29614|29628.5|29621.5|29618.5|29611.5|65
1618824600000|2021-04-19 09:30:00|29623.5|29616.5|29618.5|29611.5|29623.5|29616.5|29618.5|29611.5|18
1618824900000|2021-04-19 09:35:00|29621|29614|29608.5|29601.5|29621|29614|29601|29594|71
1618825200000|2021-04-19 09:40:00|29606|29599|29618.5|29611.5|29618.5|29611.5|29603.5|29596.5|72
1618825500000|2021-04-19 09:45:00|29621|29614|29633.5|29626.5|29633.5|29626.5|29618.5|29611.5|74
1618825800000|2021-04-19 09:50:00|29631|29624|29633.5|29626.5|29633.5|29626.5|29628.5|29621.5|7
1618826100000|2021-04-19 09:55:00|29631|29624|29633.5|29626.5|29638.5|29631.5|29623.5|29616.5|36
1618826400000|2021-04-19 10:00:00|29636|29629|29633.5|29626.5|29636|29629|29631|29624|19
1618826700000|2021-04-19 10:05:00|29638.5|29631.5|29653.5|29646.5|29653.5|29646.5|29636|29629|52
1618827000000|2021-04-19 10:10:00|29648.5|29641.5|29653.5|29646.5|29658.5|29651.5|29648.5|29641.5|44
1618827300000|2021-04-19 10:15:00|29656|29649|29663.5|29656.5|29668.5|29661.5|29653.5|29646.5|28
1618827600000|2021-04-19 10:20:00|29658.5|29651.5|29653.5|29646.5|29663.5|29656.5|29653.5|29646.5|63
1618827900000|2021-04-19 10:25:00|29656|29649|29658.5|29651.5|29658.5|29651.5|29648.5|29641.5|12
1618828200000|2021-04-19 10:30:00|29661|29654|29656|29649|29661|29654|29653.5|29646.5|15
1618828500000|2021-04-19 10:35:00|29653.5|29646.5|29648.5|29641.5|29656|29649|29646|29639|11
1618828800000|2021-04-19 10:40:00|29646|29639|29618.5|29611.5|29648.5|29641.5|29618.5|29611.5|62
1618829100000|2021-04-19 10:45:00|29621|29614|29623.5|29616.5|29626|29619|29618.5|29611.5|29
1618829400000|2021-04-19 10:50:00|29626|29619|29628.5|29621.5|29633.5|29626.5|29626|29619|20
1618829700000|2021-04-19 10:55:00|29626|29619|29633.5|29626.5|29636|29629|29621|29614|48
1618830000000|2021-04-19 11:00:00|29636|29629|29628.5|29621.5|29638.5|29631.5|29623.5|29616.5|72
1618830300000|2021-04-19 11:05:00|29626|29619|29633.5|29626.5|29633.5|29626.5|29623.5|29616.5|28
1618830600000|2021-04-19 11:10:00|29628.5|29621.5|29631|29624|29633.5|29626.5|29621|29614|101
1618830900000|2021-04-19 11:15:00|29633.5|29626.5|29628.5|29621.5|29633.5|29626.5|29626|29619|36
1618831200000|2021-04-19 11:20:00|29631|29624|29618.5|29611.5|29633.5|29626.5|29618.5|29611.5|39
1618831500000|2021-04-19 11:25:00|29616|29609|29606|29599|29618.5|29611.5|29601|29594|85
1618831800000|2021-04-19 11:30:00|29608.5|29601.5|29598.5|29591.5|29608.5|29601.5|29598.5|29591.5|144
1618832100000|2021-04-19 11:35:00|29601|29594|29608.5|29601.5|29608.5|29601.5|29598.5|29591.5|48
1618832400000|2021-04-19 11:40:00|29606|29599|29603.5|29596.5|29608.5|29601.5|29598.5|29591.5|62
1618832700000|2021-04-19 11:45:00|29598.5|29591.5|29603.5|29596.5|29606|29599|29598.5|29591.5|51
1618833000000|2021-04-19 11:50:00|29598.5|29591.5|29598.5|29591.5|29603.5|29596.5|29598.5|29591.5|39
1618833300000|2021-04-19 11:55:00|29601|29594|29603.5|29596.5|29603.5|29596.5|29598.5|29591.5|39
1618833600000|2021-04-19 12:00:00|29598.5|29591.5|29603.5|29596.5|29608.5|29601.5|29598.5|29591.5|82
1618833900000|2021-04-19 12:05:00|29601|29594|29593.5|29586.5|29603.5|29596.5|29593.5|29586.5|320
1618834200000|2021-04-19 12:10:00|29591|29584|29586|29579|29591|29584|29583.5|29576.5|145
1618834500000|2021-04-19 12:15:00|29588.5|29581.5|29593.5|29586.5|29596|29589|29576|29569|103
1618834800000|2021-04-19 12:20:00|29591|29584|29596|29589|29598.5|29591.5|29583.5|29576.5|248
1618835100000|2021-04-19 12:25:00|29593.5|29586.5|29588.5|29581.5|29598.5|29591.5|29588.5|29581.5|205
1618835400000|2021-04-19 12:30:00|29586|29579|29591|29584|29593.5|29586.5|29583.5|29576.5|209
1618835700000|2021-04-19 12:35:00|29588.5|29581.5|29593.5|29586.5|29598.5|29591.5|29583.5|29576.5|127
1618836000000|2021-04-19 12:40:00|29596|29589|29603.5|29596.5|29603.5|29596.5|29593.5|29586.5|80
1618836300000|2021-04-19 12:45:00|29601|29594|29606|29599|29608.5|29601.5|29598.5|29591.5|96
1618836600000|2021-04-19 12:50:00|29603.5|29596.5|29608.5|29601.5|29608.5|29601.5|29603.5|29596.5|65
1618836900000|2021-04-19 12:55:00|29606|29599|29613.5|29606.5|29616|29609|29606|29599|197
1618837200000|2021-04-19 13:00:00|29611|29604|29601|29594|29613.5|29606.5|29598.5|29591.5|78
1618837500000|2021-04-19 13:05:00|29598.5|29591.5|29601|29594|29603.5|29596.5|29598.5|29591.5|57
1618837800000|2021-04-19 13:10:00|29603.5|29596.5|29596|29589|29603.5|29596.5|29596|29589|77
1618838100000|2021-04-19 13:15:00|29598.5|29591.5|29603.5|29596.5|29603.5|29596.5|29593.5|29586.5|79
1618838400000|2021-04-19 13:20:00|29598.5|29591.5|29608.5|29601.5|29608.5|29601.5|29598.5|29591.5|83
1618838700000|2021-04-19 13:25:00|29613.5|29606.5|29613.5|29606.5|29618.5|29611.5|29608.5|29601.5|139
1618839000000|2021-04-19 13:30:00|29618.5|29611.5|29601|29594|29623.5|29616.5|29598.5|29591.5|148
1618839300000|2021-04-19 13:35:00|29603.5|29596.5|29608.5|29601.5|29613.5|29606.5|29598.5|29591.5|116
1618839600000|2021-04-19 13:40:00|29611|29604|29603.5|29596.5|29613.5|29606.5|29603.5|29596.5|167
1618839900000|2021-04-19 13:45:00|29608.5|29601.5|29608.5|29601.5|29613.5|29606.5|29593.5|29586.5|223
1618840200000|2021-04-19 13:50:00|29603.5|29596.5|29593.5|29586.5|29608.5|29601.5|29593.5|29586.5|154
1618840500000|2021-04-19 13:55:00|29596|29589|29593.5|29586.5|29603.5|29596.5|29591|29584|60
1618840800000|2021-04-19 14:00:00|29591|29584|29558.5|29551.5|29591|29584|29548.5|29541.5|371
1618841100000|2021-04-19 14:05:00|29553.5|29546.5|29538.5|29531.5|29558.5|29551.5|29521|29514|577
1618841400000|2021-04-19 14:10:00|29533.5|29526.5|29543.5|29536.5|29543.5|29536.5|29523.5|29516.5|256
1618841700000|2021-04-19 14:15:00|29541|29534|29548.5|29541.5|29548.5|29541.5|29533.5|29526.5|118
1618842000000|2021-04-19 14:20:00|29553.5|29546.5|29563.5|29556.5|29563.5|29556.5|29548.5|29541.5|96
1618842300000|2021-04-19 14:25:00|29561|29554|29556|29549|29563.5|29556.5|29553.5|29546.5|118
1618842600000|2021-04-19 14:30:00|29558.5|29551.5|29548.5|29541.5|29563.5|29556.5|29548.5|29541.5|74
1618842900000|2021-04-19 14:35:00|29543.5|29536.5|29548.5|29541.5|29561|29554|29543.5|29536.5|85
1618843200000|2021-04-19 14:40:00|29553.5|29546.5|29513.5|29506.5|29553.5|29546.5|29513.5|29506.5|157
1618843500000|2021-04-19 14:45:00|29511|29504|29433.5|29426.5|29513.5|29506.5|29408.5|29401.5|2486
1618843800000|2021-04-19 14:50:00|29428.5|29421.5|29473.5|29466.5|29481|29474|29423.5|29416.5|458
1618844100000|2021-04-19 14:55:00|29478.5|29471.5|29461|29454|29483.5|29476.5|29456|29449|335
1618844400000|2021-04-19 15:00:00|29463.5|29456.5|29433.5|29426.5|29468.5|29461.5|29433.5|29426.5|329
1618844700000|2021-04-19 15:05:00|29431|29424|29453.5|29446.5|29473.5|29466.5|29423.5|29416.5|230
1618845000000|2021-04-19 15:10:00|29451|29444|29463.5|29456.5|29463.5|29456.5|29433.5|29426.5|109
1618845300000|2021-04-19 15:15:00|29461|29454|29463.5|29456.5|29468.5|29461.5|29443.5|29436.5|164
1618845600000|2021-04-19 15:20:00|29468.5|29461.5|29451|29444|29473.5|29466.5|29443.5|29436.5|128
1618845900000|2021-04-19 15:25:00|29448.5|29441.5|29463.5|29456.5|29471|29464|29448.5|29441.5|165
1618846200000|2021-04-19 15:30:00|29466|29459|29438.5|29431.5|29468.5|29461.5|29438.5|29431.5|116
1618846500000|2021-04-19 15:35:00|29441|29434|29438.5|29431.5|29443.5|29436.5|29428.5|29421.5|207
1618846800000|2021-04-19 15:40:00|29441|29434|29411|29404|29448.5|29441.5|29406|29399|406
1618847100000|2021-04-19 15:45:00|29408.5|29401.5|29403.5|29396.5|29413.5|29406.5|29373.5|29366.5|368
1618847400000|2021-04-19 15:50:00|29408.5|29401.5|29431|29424|29433.5|29426.5|29403.5|29396.5|484
1618847700000|2021-04-19 15:55:00|29428.5|29421.5|29393.5|29386.5|29428.5|29421.5|29373.5|29366.5|469
1618848000000|2021-04-19 16:00:00|29391|29384|29343.5|29336.5|29403.5|29396.5|29331|29324|541
1618848300000|2021-04-19 16:05:00|29341|29334|29346|29339|29348.5|29341.5|29308.5|29301.5|422
1618848600000|2021-04-19 16:10:00|29348.5|29341.5|29341|29334|29358.5|29351.5|29318.5|29311.5|302
1618848900000|2021-04-19 16:15:00|29343.5|29336.5|29353.5|29346.5|29358.5|29351.5|29343.5|29336.5|181
1618849200000|2021-04-19 16:20:00|29356|29349|29338.5|29331.5|29358.5|29351.5|29338.5|29331.5|147
1618849500000|2021-04-19 16:25:00|29336|29329|29313.5|29306.5|29338.5|29331.5|29283.5|29276.5|408
1618849800000|2021-04-19 16:30:00|29316|29309|29243.5|29236.5|29316|29309|29238.5|29231.5|455
1618850100000|2021-04-19 16:35:00|29241|29234|29253.5|29246.5|29261|29254|29233.5|29226.5|635
1618850400000|2021-04-19 16:40:00|29251|29244|29223.5|29216.5|29253.5|29246.5|29208.5|29201.5|425
1618850700000|2021-04-19 16:45:00|29221|29214|29248.5|29241.5|29253.5|29246.5|29198.5|29191.5|278
1618851000000|2021-04-19 16:50:00|29243.5|29236.5|29243.5|29236.5|29268.5|29261.5|29228.5|29221.5|1767
1618851300000|2021-04-19 16:55:00|29246|29239|29243.5|29236.5|29248.5|29241.5|29228.5|29221.5|223
1618851600000|2021-04-19 17:00:00|29238.5|29231.5|29266|29259|29268.5|29261.5|29218.5|29211.5|307
1618851900000|2021-04-19 17:05:00|29263.5|29256.5|29263.5|29256.5|29278.5|29271.5|29263.5|29256.5|119
1618852200000|2021-04-19 17:10:00|29266|29259|29303.5|29296.5|29303.5|29296.5|29266|29259|140
1618852500000|2021-04-19 17:15:00|29306|29299|29298.5|29291.5|29308.5|29301.5|29293.5|29286.5|155
1618852800000|2021-04-19 17:20:00|29296|29289|29298.5|29291.5|29303.5|29296.5|29288.5|29281.5|85
1618853100000|2021-04-19 17:25:00|29301|29294|29306|29299|29308.5|29301.5|29298.5|29291.5|97
1618853400000|2021-04-19 17:30:00|29308.5|29301.5|29313.5|29306.5|29318.5|29311.5|29291|29284|82
1618853700000|2021-04-19 17:35:00|29316|29309|29328.5|29321.5|29336|29329|29313.5|29306.5|160
1618854000000|2021-04-19 17:40:00|29331|29324|29318.5|29311.5|29333.5|29326.5|29318.5|29311.5|84
1618854300000|2021-04-19 17:45:00|29313.5|29306.5|29323.5|29316.5|29331|29324|29308.5|29301.5|112
1618854600000|2021-04-19 17:50:00|29328.5|29321.5|29323.5|29316.5|29328.5|29321.5|29313.5|29306.5|105
1618854900000|2021-04-19 17:55:00|29321|29314|29328.5|29321.5|29338.5|29331.5|29318.5|29311.5|42
1618855200000|2021-04-19 18:00:00|29326|29319|29331|29324|29333.5|29326.5|29318.5|29311.5|73
1618855500000|2021-04-19 18:05:00|29333.5|29326.5|29313.5|29306.5|29338.5|29331.5|29313.5|29306.5|74
1618855800000|2021-04-19 18:10:00|29316|29309|29323.5|29316.5|29328.5|29321.5|29313.5|29306.5|35
1618856100000|2021-04-19 18:15:00|29326|29319|29333.5|29326.5|29338.5|29331.5|29326|29319|34
1618856400000|2021-04-19 18:20:00|29338.5|29331.5|29348.5|29341.5|29353.5|29346.5|29328.5|29321.5|97
1618856700000|2021-04-19 18:25:00|29351|29344|29343.5|29336.5|29351|29344|29338.5|29331.5|35
1618857000000|2021-04-19 18:30:00|29341|29334|29323.5|29316.5|29343.5|29336.5|29323.5|29316.5|120
1618857300000|2021-04-19 18:35:00|29326|29319|29283.5|29276.5|29328.5|29321.5|29283.5|29276.5|185
1618857600000|2021-04-19 18:40:00|29286|29279|29298.5|29291.5|29308.5|29301.5|29278.5|29271.5|180
1618857900000|2021-04-19 18:45:00|29293.5|29286.5|29323.5|29316.5|29326|29319|29288.5|29281.5|103
1618858200000|2021-04-19 18:50:00|29321|29314|29323.5|29316.5|29328.5|29321.5|29316|29309|33
1618858500000|2021-04-19 18:55:00|29328.5|29321.5|29318.5|29311.5|29328.5|29321.5|29308.5|29301.5|79
1618858800000|2021-04-19 19:00:00|29313.5|29306.5|29323.5|29316.5|29326|29319|29313.5|29306.5|89
1618859100000|2021-04-19 19:05:00|29326|29319|29331|29324|29343.5|29336.5|29323.5|29316.5|126
1618859400000|2021-04-19 19:10:00|29333.5|29326.5|29328.5|29321.5|29343.5|29336.5|29318.5|29311.5|49
1618859700000|2021-04-19 19:15:00|29326|29319|29306|29299|29328.5|29321.5|29303.5|29296.5|126
1618860000000|2021-04-19 19:20:00|29308.5|29301.5|29313.5|29306.5|29318.5|29311.5|29296|29289|136
1618860300000|2021-04-19 19:25:00|29308.5|29301.5|29303.5|29296.5|29318.5|29311.5|29298.5|29291.5|78
1618860600000|2021-04-19 19:30:00|29298.5|29291.5|29293.5|29286.5|29303.5|29296.5|29283.5|29276.5|156
1618860900000|2021-04-19 19:35:00|29296|29289|29313.5|29306.5|29316|29309|29296|29289|72
1618861200000|2021-04-19 19:40:00|29311|29304|29331|29324|29338.5|29331.5|29308.5|29301.5|75
1618861500000|2021-04-19 19:45:00|29333.5|29326.5|29308.5|29301.5|29336|29329|29303.5|29296.5|151
1618861800000|2021-04-19 19:50:00|29306|29299|29333.5|29326.5|29341|29334|29303.5|29296.5|188
1618862100000|2021-04-19 19:55:00|29338.5|29331.5|29353.5|29346.5|29353.5|29346.5|29333.5|29326.5|245
1618862400000|2021-04-19 20:00:00|29348.5|29341.5|29338.5|29331.5|29348.5|29341.5|29338.5|29331.5|159
1618862700000|2021-04-19 20:05:00|29343.5|29336.5|29348.5|29341.5|29348.5|29341.5|29338.5|29331.5|50
1618863000000|2021-04-19 20:10:00|29353.5|29346.5|29365|29350|29365|29356.5|29351|29344|64
1618863300000|2021-04-19 20:15:00|29362.5|29347.5|29357.5|29342.5|29365|29350|29357.5|29342.5|99
1618863600000|2021-04-19 20:20:00|29355|29340|29342.5|29327.5|29355|29340|29337.5|29322.5|175
1618863900000|2021-04-19 20:25:00|29340|29325|29327.5|29312.5|29340|29325|29327.5|29312.5|55
1618864200000|2021-04-19 20:30:00|29332.5|29317.5|29340|29325|29342.5|29327.5|29332.5|29317.5|38
1618864500000|2021-04-19 20:35:00|29337.5|29322.5|29342.5|29327.5|29342.5|29327.5|29335|29320|2
1618864800000|2021-04-19 20:40:00|29345|29330|29340|29325|29345|29330|29340|29325|15
1618865100000|2021-04-19 20:45:00|29337.5|29322.5|29320|29305|29337.5|29322.5|29317.5|29302.5|85
1618865400000|2021-04-19 20:50:00|29322.5|29307.5|29322.5|29307.5|29325|29310|29317.5|29302.5|49
1618865700000|2021-04-19 20:55:00|29325|29310|29339.9|29309.9|29340|29322.5|29317.5|29302.5|43
1618866000000|2021-04-19 21:00:00|29342.7|29312.7|29344.8|29314.8|29345.6|29315.6|29340.8|29310.8|0
1618866300000|2021-04-19 21:05:00|29345.8|29315.8|29370.9|29340.9|29370.9|29340.9|29345.8|29315.8|0
1618866600000|2021-04-19 21:10:00|29371.1|29341.1|29370.7|29340.7|29371.3|29341.3|29370.7|29340.7|0
1618866900000|2021-04-19 21:15:00|29370.3|29340.3|29369.9|29339.9|29370.5|29340.5|29368.5|29338.5|0
1618867200000|2021-04-19 21:20:00|29369.6|29339.6|29370.7|29340.7|29370.9|29340.9|29369|29339|0
1618867500000|2021-04-19 21:25:00|29370.9|29340.9|29369.5|29339.5|29370.9|29340.9|29369.1|29339.1|0
1618867800000|2021-04-19 21:30:00|29369.7|29339.7|29369.5|29339.5|29370.8|29340.8|29369.5|29339.5|0
1618868100000|2021-04-19 21:35:00|29369.3|29339.3|29369.2|29339.2|29369.5|29339.5|29369.2|29339.2|0
1618868400000|2021-04-19 21:40:00|29369.4|29339.4|29370.2|29340.2|29370.2|29340.2|29369.4|29339.4|0
1618868700000|2021-04-19 21:45:00|29370|29340|29370.3|29340.3|29370.5|29340.5|29369.8|29339.8|0
1618869000000|2021-04-19 21:50:00|29370|29340|29369.7|29339.7|29370.2|29340.2|29369.7|29339.7|0
1618869300000|2021-04-19 21:55:00|29369.9|29339.9|29369.2|29339.2|29371.7|29341.7|29369|29339|0
1618869600000|2021-04-19 22:00:00|29372.6|29342.6|29320|29305|29375.1|29345.1|29320|29305|8
1618869900000|2021-04-19 22:05:00|29322.5|29307.5|29322.5|29307.5|29327.5|29312.5|29315|29300|13
1618870200000|2021-04-19 22:10:00|29325|29310|29327.5|29312.5|29327.5|29312.5|29325|29310|7
1618870800000|2021-04-19 22:20:00|29330|29315|29350|29335|29350|29335|29330|29315|42
1618871100000|2021-04-19 22:25:00|29347.5|29332.5|29347.5|29332.5|29350|29335|29345|29330|6
1618871400000|2021-04-19 22:30:00|29350|29335|29350|29335|29352.5|29337.5|29345|29330|6
1618871700000|2021-04-19 22:35:00|29345|29330|29345|29330|29350|29335|29345|29330|3
1618872000000|2021-04-19 22:40:00|29347.5|29332.5|29347.5|29332.5|29347.5|29332.5|29345|29330|0
1618872300000|2021-04-19 22:45:00|29350|29335|29352.5|29337.5|29352.5|29337.5|29350|29335|3
1618872600000|2021-04-19 22:50:00|29350|29335|29352.5|29337.5|29352.5|29337.5|29350|29335|1
1618872900000|2021-04-19 22:55:00|29360|29345|29370|29355|29372.5|29357.5|29360|29345|42
1618873200000|2021-04-19 23:00:00|29377.5|29362.5|29387.5|29372.5|29387.5|29372.5|29372.5|29357.5|61
1618873500000|2021-04-19 23:05:00|29382.5|29367.5|29392.5|29377.5|29397.5|29382.5|29382.5|29367.5|89
1618873800000|2021-04-19 23:10:00|29387.5|29372.5|29380|29365|29392.5|29377.5|29377.5|29362.5|19
1618874100000|2021-04-19 23:15:00|29382.5|29367.5|29382.5|29367.5|29390|29375|29377.5|29362.5|31
1618874400000|2021-04-19 23:20:00|29380|29365|29377.5|29362.5|29385|29370|29372.5|29357.5|53
1618874700000|2021-04-19 23:25:00|29372.5|29357.5|29372.5|29357.5|29372.5|29357.5|29372.5|29357.5|14
1618875000000|2021-04-19 23:30:00|29368.5|29361.5|29328.5|29321.5|29368.5|29361.5|29311|29304|19178
1618875300000|2021-04-19 23:35:00|29326|29319|29363.5|29356.5|29363.5|29356.5|29326|29319|164
1618875600000|2021-04-19 23:40:00|29361|29354|29413.5|29406.5|29418.5|29411.5|29358.5|29351.5|510
1618875900000|2021-04-19 23:45:00|29408.5|29401.5|29383.5|29376.5|29413.5|29406.5|29353.5|29346.5|661
1618876200000|2021-04-19 23:50:00|29381|29374|29363.5|29356.5|29391|29384|29358.5|29351.5|247
1618876500000|2021-04-19 23:55:00|29361|29354|29341|29334|29363.5|29356.5|29318.5|29311.5|494
1618876800000|2021-04-20 00:00:00|29343.5|29336.5|29276|29269|29363.5|29356.5|29233.5|29226.5|3746
1618877100000|2021-04-20 00:05:00|29273.5|29266.5|29248.5|29241.5|29288.5|29281.5|29243.5|29236.5|1281
1618877400000|2021-04-20 00:10:00|29251|29244|29218.5|29211.5|29263.5|29256.5|29203.5|29196.5|1707
1618877700000|2021-04-20 00:15:00|29216|29209|29153.5|29146.5|29216|29209|29138.5|29131.5|2221
1618878000000|2021-04-20 00:20:00|29148.5|29141.5|29143.5|29136.5|29173.5|29166.5|29133.5|29126.5|1246
1618878300000|2021-04-20 00:25:00|29148.5|29141.5|29158.5|29151.5|29173.5|29166.5|29133.5|29126.5|621
1618878600000|2021-04-20 00:30:00|29153.5|29146.5|29228.5|29221.5|29228.5|29221.5|29148.5|29141.5|928
1618878900000|2021-04-20 00:35:00|29226|29219|29183.5|29176.5|29228.5|29221.5|29163.5|29156.5|664
1618879200000|2021-04-20 00:40:00|29181|29174|29178.5|29171.5|29186|29179|29163.5|29156.5|428
1618879500000|2021-04-20 00:45:00|29173.5|29166.5|29158.5|29151.5|29188.5|29181.5|29158.5|29151.5|339
1618879800000|2021-04-20 00:50:00|29163.5|29156.5|29133.5|29126.5|29168.5|29161.5|29133.5|29126.5|581
1618880100000|2021-04-20 00:55:00|29131|29124|29103.5|29096.5|29133.5|29126.5|29093.5|29086.5|1067
1618880400000|2021-04-20 01:00:00|29101|29094|29128.5|29121.5|29138.5|29131.5|29098.5|29091.5|649
1618880700000|2021-04-20 01:05:00|29126|29119|29083.5|29076.5|29128.5|29121.5|29083.5|29076.5|492
1618881000000|2021-04-20 01:10:00|29088.5|29081.5|29148.5|29141.5|29148.5|29141.5|29086|29079|577
1618881300000|2021-04-20 01:15:00|29146|29139|29163.5|29156.5|29183.5|29176.5|29143.5|29136.5|513
1618881600000|2021-04-20 01:20:00|29168.5|29161.5|29168.5|29161.5|29183.5|29176.5|29138.5|29131.5|781
1618881900000|2021-04-20 01:25:00|29173.5|29166.5|29198.5|29191.5|29213.5|29206.5|29151|29144|609
1618882200000|2021-04-20 01:30:00|29193.5|29186.5|29183.5|29176.5|29203.5|29196.5|29168.5|29161.5|539
1618882500000|2021-04-20 01:35:00|29178.5|29171.5|29153.5|29146.5|29183.5|29176.5|29148.5|29141.5|585
1618882800000|2021-04-20 01:40:00|29156|29149|29133.5|29126.5|29158.5|29151.5|29123.5|29116.5|436
1618883100000|2021-04-20 01:45:00|29131|29124|29148.5|29141.5|29153.5|29146.5|29123.5|29116.5|435
1618883400000|2021-04-20 01:50:00|29153.5|29146.5|29168.5|29161.5|29173.5|29166.5|29128.5|29121.5|732
1618883700000|2021-04-20 01:55:00|29163.5|29156.5|29173.5|29166.5|29186|29179|29163.5|29156.5|532
1618884000000|2021-04-20 02:00:00|29168.5|29161.5|29143.5|29136.5|29173.5|29166.5|29143.5|29136.5|474
1618884300000|2021-04-20 02:05:00|29138.5|29131.5|29138.5|29131.5|29143.5|29136.5|29128.5|29121.5|358
1618884600000|2021-04-20 02:10:00|29143.5|29136.5|29113.5|29106.5|29143.5|29136.5|29103.5|29096.5|321
1618884900000|2021-04-20 02:15:00|29108.5|29101.5|29118.5|29111.5|29128.5|29121.5|29103.5|29096.5|297
1618885200000|2021-04-20 02:20:00|29116|29109|29143.5|29136.5|29143.5|29136.5|29111|29104|360
1618885500000|2021-04-20 02:25:00|29141|29134|29143.5|29136.5|29146|29139|29133.5|29126.5|439
1618885800000|2021-04-20 02:30:00|29138.5|29131.5|29123.5|29116.5|29143.5|29136.5|29118.5|29111.5|311
1618886100000|2021-04-20 02:35:00|29128.5|29121.5|29128.5|29121.5|29143.5|29136.5|29128.5|29121.5|142
1618886400000|2021-04-20 02:40:00|29133.5|29126.5|29128.5|29121.5|29133.5|29126.5|29118.5|29111.5|114
1618886700000|2021-04-20 02:45:00|29126|29119|29121|29114|29128.5|29121.5|29111|29104|133
1618887000000|2021-04-20 02:50:00|29118.5|29111.5|29118.5|29111.5|29123.5|29116.5|29113.5|29106.5|102
1618887300000|2021-04-20 02:55:00|29116|29109|29113.5|29106.5|29118.5|29111.5|29103.5|29096.5|179
1618887600000|2021-04-20 03:00:00|29111|29104|29128.5|29121.5|29128.5|29121.5|29108.5|29101.5|203
1618887900000|2021-04-20 03:05:00|29126|29119|29133.5|29126.5|29133.5|29126.5|29116|29109|192
1618888200000|2021-04-20 03:10:00|29138.5|29131.5|29153.5|29146.5|29163.5|29156.5|29138.5|29131.5|434
1618888500000|2021-04-20 03:15:00|29151|29144|29143.5|29136.5|29153.5|29146.5|29138.5|29131.5|67
1618888800000|2021-04-20 03:20:00|29146|29139|29143.5|29136.5|29146|29139|29133.5|29126.5|169
1618889100000|2021-04-20 03:25:00|29146|29139|29158.5|29151.5|29166|29159|29146|29139|175
1618889400000|2021-04-20 03:30:00|29161|29154|29163.5|29156.5|29168.5|29161.5|29138.5|29131.5|485
1618889700000|2021-04-20 03:35:00|29166|29159|29153.5|29146.5|29173.5|29166.5|29141|29134|340
1618890000000|2021-04-20 03:40:00|29158.5|29151.5|29133.5|29126.5|29158.5|29151.5|29133.5|29126.5|402
1618890300000|2021-04-20 03:45:00|29131|29124|29113.5|29106.5|29133.5|29126.5|29098.5|29091.5|434
1618890600000|2021-04-20 03:50:00|29111|29104|29118.5|29111.5|29133.5|29126.5|29108.5|29101.5|292
1618890900000|2021-04-20 03:55:00|29121|29114|29113.5|29106.5|29128.5|29121.5|29113.5|29106.5|151
1618891200000|2021-04-20 04:00:00|29111|29104|29103.5|29096.5|29113.5|29106.5|29098.5|29091.5|293
1618891500000|2021-04-20 04:05:00|29098.5|29091.5|29098.5|29091.5|29106|29099|29088.5|29081.5|286
1618891800000|2021-04-20 04:10:00|29093.5|29086.5|29048.5|29041.5|29098.5|29091.5|29043.5|29036.5|598
1618892100000|2021-04-20 04:15:00|29046|29039|29063.5|29056.5|29063.5|29056.5|29043.5|29036.5|419
1618892400000|2021-04-20 04:20:00|29061|29054|29048.5|29041.5|29063.5|29056.5|29043.5|29036.5|177
1618892700000|2021-04-20 04:25:00|29046|29039|29028.5|29021.5|29048.5|29041.5|29008.5|29001.5|782
1618893000000|2021-04-20 04:30:00|29031|29024|29058.5|29051.5|29058.5|29051.5|29028.5|29021.5|392
1618893300000|2021-04-20 04:35:00|29056|29049|29083.5|29076.5|29083.5|29076.5|29053.5|29046.5|393
1618893600000|2021-04-20 04:40:00|29081|29074|29088.5|29081.5|29108.5|29101.5|29078.5|29071.5|403
1618893900000|2021-04-20 04:45:00|29083.5|29076.5|29098.5|29091.5|29098.5|29091.5|29078.5|29071.5|315
1618894200000|2021-04-20 04:50:00|29101|29094|29103.5|29096.5|29118.5|29111.5|29098.5|29091.5|301
1618894500000|2021-04-20 04:55:00|29101|29094|29073.5|29066.5|29103.5|29096.5|29071|29064|264
1618894800000|2021-04-20 05:00:00|29071|29064|29098.5|29091.5|29111|29104|29066|29059|592
1618895100000|2021-04-20 05:05:00|29101|29094|29088.5|29081.5|29108.5|29101.5|29088.5|29081.5|324
1618895400000|2021-04-20 05:10:00|29086|29079|29063.5|29056.5|29091|29084|29063.5|29056.5|451
1618895700000|2021-04-20 05:15:00|29068.5|29061.5|29058.5|29051.5|29073.5|29066.5|29053.5|29046.5|586
1618896000000|2021-04-20 05:20:00|29053.5|29046.5|29048.3|29041.3|29068.5|29061.5|29045.8|29038.8|700
1618896300000|2021-04-20 05:25:00|29043.3|29036.3|29068.3|29061.3|29073.3|29066.3|29038.3|29031.3|740
1618896600000|2021-04-20 05:30:00|29070.8|29063.8|29090.8|29083.8|29093.3|29086.3|29068.3|29061.3|634
1618896900000|2021-04-20 05:35:00|29088.3|29081.3|29113.3|29106.3|29113.3|29106.3|29080.8|29073.8|334
1618897200000|2021-04-20 05:40:00|29110.8|29103.8|29098.3|29091.3|29113.3|29106.3|29095.8|29088.8|354
1618897500000|2021-04-20 05:45:00|29100.8|29093.8|29093.3|29086.3|29103.3|29096.3|29083.3|29076.3|529
1618897800000|2021-04-20 05:50:00|29098.3|29091.3|29083.3|29076.3|29108.3|29101.3|29083.3|29076.3|666
1618898100000|2021-04-20 05:55:00|29080.8|29073.8|29100.8|29093.8|29108.3|29101.3|29075.8|29068.8|1687
1618898400000|2021-04-20 06:00:00|29103.3|29096.3|29078.3|29071.3|29108.3|29101.3|29073.3|29066.3|1800
1618898700000|2021-04-20 06:05:00|29080.8|29073.8|29068.3|29061.3|29083.3|29076.3|29048.3|29041.3|1081
1618899000000|2021-04-20 06:10:00|29063.3|29056.3|29143.3|29136.3|29153.3|29146.3|29053.3|29046.3|1065
1618899300000|2021-04-20 06:15:00|29148.3|29141.3|29168.3|29161.3|29168.3|29161.3|29148.3|29141.3|590
1618899600000|2021-04-20 06:20:00|29170.8|29163.8|29153.3|29146.3|29173.3|29166.3|29153.3|29146.3|450
1618899900000|2021-04-20 06:25:00|29158.3|29151.3|29153.3|29146.3|29158.3|29151.3|29148.3|29141.3|65
1618900200000|2021-04-20 06:30:00|29155.8|29148.8|29143.3|29136.3|29158.3|29151.3|29143.3|29136.3|30
1618900500000|2021-04-20 06:35:00|29138.3|29131.3|29143.3|29136.3|29148.3|29141.3|29138.3|29131.3|38
1618900800000|2021-04-20 06:40:00|29145.8|29138.8|29168.3|29161.3|29168.3|29161.3|29143.3|29136.3|82
1618901100000|2021-04-20 06:45:00|29163.3|29156.3|29158.3|29151.3|29163.3|29156.3|29153.3|29146.3|38
1618901400000|2021-04-20 06:50:00|29155.8|29148.8|29158.3|29151.3|29158.3|29151.3|29153.3|29146.3|16
1618901700000|2021-04-20 06:55:00|29160.8|29153.8|29148.3|29141.3|29168.3|29161.3|29148.3|29141.3|51
1618902000000|2021-04-20 07:00:00|29143.3|29136.3|29150.8|29143.8|29160.8|29153.8|29143.3|29136.3|132
1618902300000|2021-04-20 07:05:00|29148.3|29141.3|29178.3|29171.3|29178.3|29171.3|29148.3|29141.3|96
1618902600000|2021-04-20 07:10:00|29173.3|29166.3|29153.3|29146.3|29173.3|29166.3|29148.3|29141.3|79
1618902900000|2021-04-20 07:15:00|29158.3|29151.3|29145.8|29138.8|29163.3|29156.3|29143.3|29136.3|120
1618903200000|2021-04-20 07:20:00|29143.3|29136.3|29163.3|29156.3|29168.3|29161.3|29143.3|29136.3|58
1618903500000|2021-04-20 07:25:00|29168.3|29161.3|29148.3|29141.3|29168.3|29161.3|29140.8|29133.8|93
1618903800000|2021-04-20 07:30:00|29145.8|29138.8|29123.3|29116.3|29148.3|29141.3|29118.3|29111.3|259
1618904100000|2021-04-20 07:35:00|29125.8|29118.8|29108.3|29101.3|29125.8|29118.8|29103.3|29096.3|167
1618904400000|2021-04-20 07:40:00|29110.8|29103.8|29108.3|29101.3|29113.3|29106.3|29103.3|29096.3|166
1618904700000|2021-04-20 07:45:00|29110.8|29103.8|29133.3|29126.3|29135.8|29128.8|29098.3|29091.3|104
1618905000000|2021-04-20 07:50:00|29130.8|29123.8|29108.3|29101.3|29133.3|29126.3|29103.3|29096.3|160
1618905300000|2021-04-20 07:55:00|29103.3|29096.3|29088.3|29081.3|29108.3|29101.3|29083.3|29076.3|71
1618905600000|2021-04-20 08:00:00|29090.8|29083.8|29070.8|29063.8|29093.3|29086.3|29063.3|29056.3|197
1618905900000|2021-04-20 08:05:00|29068.3|29061.3|29065.8|29058.8|29083.3|29076.3|29060.8|29053.8|93
1618906200000|2021-04-20 08:10:00|29063.3|29056.3|29088.3|29081.3|29093.3|29086.3|29055.8|29048.8|181
1618906500000|2021-04-20 08:15:00|29090.8|29083.8|29093.3|29086.3|29098.3|29091.3|29075.8|29068.8|69
1618906800000|2021-04-20 08:20:00|29095.8|29088.8|29103.3|29096.3|29103.3|29096.3|29088.3|29081.3|85
1618907100000|2021-04-20 08:25:00|29105.8|29098.8|29103.3|29096.3|29113.3|29106.3|29100.8|29093.8|65
1618907400000|2021-04-20 08:30:00|29105.8|29098.8|29088.3|29081.3|29108.3|29101.3|29073.3|29066.3|188
1618907700000|2021-04-20 08:35:00|29090.8|29083.8|29078.3|29071.3|29093.3|29086.3|29073.3|29066.3|88
1618908000000|2021-04-20 08:40:00|29075.8|29068.8|29058.3|29051.3|29088.3|29081.3|29053.3|29046.3|94
1618908300000|2021-04-20 08:45:00|29055.8|29048.8|29078.3|29071.3|29083.3|29076.3|29053.3|29046.3|133
1618908600000|2021-04-20 08:50:00|29075.8|29068.8|29063.3|29056.3|29075.8|29068.8|29063.3|29056.3|40
1618908900000|2021-04-20 08:55:00|29060.8|29053.8|29050.8|29043.8|29060.8|29053.8|29048.3|29041.3|118
1618909200000|2021-04-20 09:00:00|29053.3|29046.3|29053.3|29046.3|29058.3|29051.3|29035.8|29028.8|240
1618909500000|2021-04-20 09:05:00|29055.8|29048.8|29040.8|29033.8|29058.3|29051.3|29038.3|29031.3|79
1618909800000|2021-04-20 09:10:00|29038.3|29031.3|29038.3|29031.3|29048.3|29041.3|29033.3|29026.3|148
1618910100000|2021-04-20 09:15:00|29035.8|29028.8|29023.3|29016.3|29038.3|29031.3|29023.3|29016.3|62
1618910400000|2021-04-20 09:20:00|29020.8|29013.8|28983.3|28976.3|29028.3|29021.3|28973.3|28966.3|376
1618910700000|2021-04-20 09:25:00|28980.8|28973.8|28943.3|28936.3|28980.8|28973.8|28938.3|28931.3|357
1618911000000|2021-04-20 09:30:00|28948.3|28941.3|28895.8|28888.8|28948.3|28941.3|28885.8|28878.8|606
1618911300000|2021-04-20 09:35:00|28893.3|28886.3|28900.8|28893.8|28900.8|28893.8|28865.8|28858.8|225
1618911600000|2021-04-20 09:40:00|28903.3|28896.3|28878.3|28871.3|28903.3|28896.3|28835.8|28828.8|337
1618911900000|2021-04-20 09:45:00|28873.3|28866.3|28858.3|28851.3|28873.3|28866.3|28838.3|28831.3|219
1618912200000|2021-04-20 09:50:00|28855.8|28848.8|28883.3|28876.3|28890.8|28883.8|28853.3|28846.3|222
1618912500000|2021-04-20 09:55:00|28885.8|28878.8|28853.3|28846.3|28885.8|28878.8|28828.3|28821.3|263
1618912800000|2021-04-20 10:00:00|28855.8|28848.8|28838.3|28831.3|28863.3|28856.3|28823.3|28816.3|262
1618913100000|2021-04-20 10:05:00|28835.8|28828.8|28803.3|28796.3|28838.3|28831.3|28803.3|28796.3|246
1618913400000|2021-04-20 10:10:00|28800.8|28793.8|28808.3|28801.3|28813.3|28806.3|28768.3|28761.3|286
1618913700000|2021-04-20 10:15:00|28803.3|28796.3|28793.3|28786.3|28815.8|28808.8|28788.3|28781.3|129
1618914000000|2021-04-20 10:20:00|28798.3|28791.3|28798.3|28791.3|28808.3|28801.3|28788.3|28781.3|163
1618914300000|2021-04-20 10:25:00|28800.8|28793.8|28838.3|28831.3|28843.3|28836.3|28800.8|28793.8|219
1618914600000|2021-04-20 10:30:00|28840.8|28833.8|28843.3|28836.3|28855.8|28848.8|28830.8|28823.8|237
1618914900000|2021-04-20 10:35:00|28838.3|28831.3|28848.3|28841.3|28853.3|28846.3|28838.3|28831.3|108
1618915200000|2021-04-20 10:40:00|28845.8|28838.8|28783.3|28776.3|28848.3|28841.3|28758.3|28751.3|368
1618915500000|2021-04-20 10:45:00|28780.8|28773.8|28813.3|28806.3|28825.8|28818.8|28778.3|28771.3|181
1618915800000|2021-04-20 10:50:00|28815.8|28808.8|28833.3|28826.3|28833.3|28826.3|28798.3|28791.3|116
1618916100000|2021-04-20 10:55:00|28830.8|28823.8|28833.3|28826.3|28838.3|28831.3|28828.3|28821.3|70
1618916400000|2021-04-20 11:00:00|28835.8|28828.8|28813.3|28806.3|28838.3|28831.3|28808.3|28801.3|134
1618916700000|2021-04-20 11:05:00|28815.8|28808.8|28820.8|28813.8|28833.3|28826.3|28798.3|28791.3|73
1618917000000|2021-04-20 11:10:00|28823.3|28816.3|28823.3|28816.3|28833.3|28826.3|28813.3|28806.3|62
1618917300000|2021-04-20 11:15:00|28818.3|28811.3|28768.3|28761.3|28828.3|28821.3|28733.3|28726.3|711
1618917600000|2021-04-20 11:20:00|28770.8|28763.8|28713.3|28706.3|28790.8|28783.8|28703.3|28696.3|491
1618917900000|2021-04-20 11:25:00|28718.3|28711.3|28730.8|28723.8|28738.3|28731.3|28708.3|28701.3|221
1618918200000|2021-04-20 11:30:00|28728.3|28721.3|28763.3|28756.3|28768.3|28761.3|28720.8|28713.8|211
1618918500000|2021-04-20 11:35:00|28765.8|28758.8|28758.3|28751.3|28773.3|28766.3|28758.3|28751.3|134
1618918800000|2021-04-20 11:40:00|28763.3|28756.3|28753.3|28746.3|28768.3|28761.3|28743.3|28736.3|149
1618919100000|2021-04-20 11:45:00|28755.8|28748.8|28763.3|28756.3|28773.3|28766.3|28748.3|28741.3|65
1618919400000|2021-04-20 11:50:00|28765.8|28758.8|28770.8|28763.8|28773.3|28766.3|28758.3|28751.3|113
1618919700000|2021-04-20 11:55:00|28768.3|28761.3|28753.3|28746.3|28783.3|28776.3|28753.3|28746.3|202
1618920000000|2021-04-20 12:00:00|28750.8|28743.8|28763.3|28756.3|28768.3|28761.3|28750.8|28743.8|129
1618920300000|2021-04-20 12:05:00|28760.8|28753.8|28753.3|28746.3|28765.8|28758.8|28738.3|28731.3|168
1618920600000|2021-04-20 12:10:00|28750.8|28743.8|28768.3|28761.3|28768.3|28761.3|28743.3|28736.3|114
1618920900000|2021-04-20 12:15:00|28770.8|28763.8|28783.3|28776.3|28783.3|28776.3|28765.8|28758.8|151
1618921200000|2021-04-20 12:20:00|28778.3|28771.3|28763.3|28756.3|28785.8|28778.8|28753.3|28746.3|140
1618921500000|2021-04-20 12:25:00|28760.8|28753.8|28768.3|28761.3|28770.8|28763.8|28753.3|28746.3|88
1618921800000|2021-04-20 12:30:00|28765.8|28758.8|28773.3|28766.3|28778.3|28771.3|28755.8|28748.8|71
1618922100000|2021-04-20 12:35:00|28775.8|28768.8|28763.3|28756.3|28778.3|28771.3|28758.3|28751.3|117
1618922400000|2021-04-20 12:40:00|28765.8|28758.8|28773.3|28766.3|28778.3|28771.3|28763.3|28756.3|50
1618922700000|2021-04-20 12:45:00|28768.3|28761.3|28763.3|28756.3|28778.3|28771.3|28763.3|28756.3|56
1618923000000|2021-04-20 12:50:00|28765.8|28758.8|28765.8|28758.8|28773.3|28766.3|28763.3|28756.3|92
1618923300000|2021-04-20 12:55:00|28763.3|28756.3|28773.3|28766.3|28778.3|28771.3|28763.3|28756.3|70
1618923600000|2021-04-20 13:00:00|28775.8|28768.8|28780.8|28773.8|28785.8|28778.8|28768.3|28761.3|77
1618923900000|2021-04-20 13:05:00|28778.3|28771.3|28813.3|28806.3|28823.3|28816.3|28778.3|28771.3|178
1618924200000|2021-04-20 13:10:00|28818.3|28811.3|28833.3|28826.3|28838.3|28831.3|28815.8|28808.8|140
1618924500000|2021-04-20 13:15:00|28828.3|28821.3|28833.3|28826.3|28838.3|28831.3|28828.3|28821.3|69
1618924800000|2021-04-20 13:20:00|28830.8|28823.8|28828.3|28821.3|28838.3|28831.3|28813.3|28806.3|194
1618925100000|2021-04-20 13:25:00|28830.8|28823.8|28808.3|28801.3|28833.3|28826.3|28808.3|28801.3|176
1618925400000|2021-04-20 13:30:00|28813.3|28806.3|28848.3|28841.3|28858.3|28851.3|28813.3|28806.3|754
1618925700000|2021-04-20 13:35:00|28845.8|28838.8|28838.3|28831.3|28868.3|28861.3|28828.3|28821.3|475
1618926000000|2021-04-20 13:40:00|28835.8|28828.8|28820.8|28813.8|28838.3|28831.3|28818.3|28811.3|177
1618926300000|2021-04-20 13:45:00|28823.3|28816.3|28818.3|28811.3|28843.3|28836.3|28803.3|28796.3|219
1618926600000|2021-04-20 13:50:00|28808.3|28801.3|28813.3|28806.3|28818.3|28811.3|28768.3|28761.3|347
1618926900000|2021-04-20 13:55:00|28815.8|28808.8|28793.3|28786.3|28828.3|28821.3|28788.3|28781.3|207
1618927200000|2021-04-20 14:00:00|28790.8|28783.8|28748.3|28741.3|28808.3|28801.3|28738.3|28731.3|383
1618927500000|2021-04-20 14:05:00|28743.3|28736.3|28755.8|28748.8|28778.3|28771.3|28743.3|28736.3|271
1618927800000|2021-04-20 14:10:00|28753.3|28746.3|28733.3|28726.3|28770.8|28763.8|28723.3|28716.3|245
1618928100000|2021-04-20 14:15:00|28730.8|28723.8|28763.3|28756.3|28768.3|28761.3|28718.3|28711.3|351
1618928400000|2021-04-20 14:20:00|28760.8|28753.8|28773.3|28766.3|28773.3|28766.3|28748.3|28741.3|188
1618928700000|2021-04-20 14:25:00|28778.3|28771.3|28773.3|28766.3|28788.3|28781.3|28758.3|28751.3|219
1618929000000|2021-04-20 14:30:00|28770.8|28763.8|28720.8|28713.8|28773.3|28766.3|28718.3|28711.3|200
1618929300000|2021-04-20 14:35:00|28723.3|28716.3|28690.8|28683.8|28725.8|28718.8|28683.3|28676.3|322
1618929600000|2021-04-20 14:40:00|28688.3|28681.3|28648.3|28641.3|28690.8|28683.8|28633.3|28626.3|480
1618929900000|2021-04-20 14:45:00|28650.8|28643.8|28618.3|28611.3|28653.3|28646.3|28618.3|28611.3|448
1618930200000|2021-04-20 14:50:00|28615.8|28608.8|28558.3|28551.3|28618.3|28611.3|28558.3|28551.3|529
1618930500000|2021-04-20 14:55:00|28560.8|28553.8|28593.3|28586.3|28613.3|28606.3|28558.3|28551.3|508
1618930800000|2021-04-20 15:00:00|28590.8|28583.8|28618.3|28611.3|28618.3|28611.3|28578.3|28571.3|274
1618931100000|2021-04-20 15:05:00|28615.8|28608.8|28633.3|28626.3|28638.3|28631.3|28615.8|28608.8|247
1618931400000|2021-04-20 15:10:00|28638.3|28631.3|28630.8|28623.8|28648.3|28641.3|28623.3|28616.3|173
1618931700000|2021-04-20 15:15:00|28628.3|28621.3|28598.3|28591.3|28640.8|28633.8|28585.8|28578.8|411
1618932000000|2021-04-20 15:20:00|28603.3|28596.3|28523.3|28516.3|28608.3|28601.3|28523.3|28516.3|1082
1618932300000|2021-04-20 15:25:00|28525.8|28518.8|28578.3|28571.3|28583.3|28576.3|28525.8|28518.8|302
1618932600000|2021-04-20 15:30:00|28575.8|28568.8|28568.3|28561.3|28588.3|28581.3|28558.3|28551.3|347
1618932900000|2021-04-20 15:35:00|28573.3|28566.3|28563.3|28556.3|28573.3|28566.3|28528.3|28521.3|245
1618933200000|2021-04-20 15:40:00|28568.3|28561.3|28598.3|28591.3|28603.3|28596.3|28563.3|28556.3|210
1618933500000|2021-04-20 15:45:00|28600.8|28593.8|28613.3|28606.3|28618.3|28611.3|28588.3|28581.3|126
1618933800000|2021-04-20 15:50:00|28610.8|28603.8|28598.3|28591.3|28613.3|28606.3|28563.3|28556.3|224
1618934100000|2021-04-20 15:55:00|28595.8|28588.8|28568.3|28561.3|28603.3|28596.3|28568.3|28561.3|161
1618934400000|2021-04-20 16:00:00|28573.3|28566.3|28600.8|28593.8|28600.8|28593.8|28568.3|28561.3|258
1618934700000|2021-04-20 16:05:00|28598.3|28591.3|28603.3|28596.3|28613.3|28606.3|28588.3|28581.3|160
1618935000000|2021-04-20 16:10:00|28600.8|28593.8|28628.3|28621.3|28638.3|28631.3|28598.3|28591.3|221
1618935300000|2021-04-20 16:15:00|28633.3|28626.3|28623.3|28616.3|28638.3|28631.3|28620.8|28613.8|147
1618935600000|2021-04-20 16:20:00|28628.3|28621.3|28640.8|28633.8|28643.3|28636.3|28625.8|28618.8|77
1618935900000|2021-04-20 16:25:00|28643.3|28636.3|28618.3|28611.3|28643.3|28636.3|28615.8|28608.8|116
1618936200000|2021-04-20 16:30:00|28615.8|28608.8|28608.3|28601.3|28623.3|28616.3|28605.8|28598.8|92
1618936500000|2021-04-20 16:35:00|28605.8|28598.8|28613.3|28606.3|28628.3|28621.3|28603.3|28596.3|171
1618936800000|2021-04-20 16:40:00|28608.3|28601.3|28595.8|28588.8|28613.3|28606.3|28593.3|28586.3|94
1618937100000|2021-04-20 16:45:00|28593.3|28586.3|28593.3|28586.3|28598.3|28591.3|28585.8|28578.8|70
1618937400000|2021-04-20 16:50:00|28590.8|28583.8|28588.3|28581.3|28608.3|28601.3|28583.3|28576.3|77
1618937700000|2021-04-20 16:55:00|28585.8|28578.8|28618.3|28611.3|28623.3|28616.3|28585.8|28578.8|119
1618938000000|2021-04-20 17:00:00|28615.8|28608.8|28623.3|28616.3|28633.3|28626.3|28613.3|28606.3|103
1618938300000|2021-04-20 17:05:00|28620.8|28613.8|28618.3|28611.3|28625.8|28618.8|28613.3|28606.3|29
1618938600000|2021-04-20 17:10:00|28615.8|28608.8|28608.3|28601.3|28618.3|28611.3|28603.3|28596.3|42
1618938900000|2021-04-20 17:15:00|28610.8|28603.8|28623.3|28616.3|28625.8|28618.8|28603.3|28596.3|46
1618939200000|2021-04-20 17:20:00|28625.8|28618.8|28578.3|28571.3|28625.8|28618.8|28573.3|28566.3|69
1618939500000|2021-04-20 17:25:00|28575.8|28568.8|28568.3|28561.3|28578.3|28571.3|28568.3|28561.3|60
1618939800000|2021-04-20 17:30:00|28570.8|28563.8|28565.8|28558.8|28578.3|28571.3|28563.3|28556.3|34
1618940100000|2021-04-20 17:35:00|28568.3|28561.3|28573.3|28566.3|28578.3|28571.3|28558.3|28551.3|72
1618940400000|2021-04-20 17:40:00|28570.8|28563.8|28573.3|28566.3|28580.8|28573.8|28565.8|28558.8|42
1618940700000|2021-04-20 17:45:00|28570.8|28563.8|28573.3|28566.3|28588.3|28581.3|28570.8|28563.8|64
1618941000000|2021-04-20 17:50:00|28570.8|28563.8|28578.3|28571.3|28585.8|28578.8|28568.3|28561.3|92
1618941300000|2021-04-20 17:55:00|28580.8|28573.8|28593.3|28586.3|28598.3|28591.3|28578.3|28571.3|47
1618941600000|2021-04-20 18:00:00|28590.8|28583.8|28598.3|28591.3|28598.3|28591.3|28588.3|28581.3|20
1618941900000|2021-04-20 18:05:00|28600.8|28593.8|28603.3|28596.3|28608.3|28601.3|28588.3|28581.3|74
1618942200000|2021-04-20 18:10:00|28600.8|28593.8|28593.3|28586.3|28600.8|28593.8|28588.3|28581.3|37
1618942500000|2021-04-20 18:15:00|28590.8|28583.8|28580.8|28573.8|28593.3|28586.3|28578.3|28571.3|45
1618942800000|2021-04-20 18:20:00|28578.3|28571.3|28583.3|28576.3|28593.3|28586.3|28578.3|28571.3|31
1618943100000|2021-04-20 18:25:00|28580.8|28573.8|28568.3|28561.3|28583.3|28576.3|28568.3|28561.3|41
1618943400000|2021-04-20 18:30:00|28563.3|28556.3|28543.3|28536.3|28563.3|28556.3|28543.3|28536.3|89
1618943700000|2021-04-20 18:35:00|28540.8|28533.8|28548.3|28541.3|28553.3|28546.3|28538.3|28531.3|58
1618944000000|2021-04-20 18:40:00|28553.3|28546.3|28560.8|28553.8|28563.3|28556.3|28548.3|28541.3|48
1618944300000|2021-04-20 18:45:00|28558.3|28551.3|28573.3|28566.3|28575.8|28568.8|28553.3|28546.3|57
1618944600000|2021-04-20 18:50:00|28570.8|28563.8|28575.8|28568.8|28588.3|28581.3|28570.8|28563.8|71
1618944900000|2021-04-20 18:55:00|28578.3|28571.3|28553.3|28546.3|28578.3|28571.3|28543.3|28536.3|87
1618945200000|2021-04-20 19:00:00|28555.8|28548.8|28595.8|28588.8|28598.3|28591.3|28555.8|28548.8|149
1618945500000|2021-04-20 19:05:00|28598.3|28591.3|28613.3|28606.3|28618.3|28611.3|28593.3|28586.3|158
1618945800000|2021-04-20 19:10:00|28615.8|28608.8|28638.3|28631.3|28640.8|28633.8|28610.8|28603.8|131
1618946100000|2021-04-20 19:15:00|28643.3|28636.3|28643.3|28636.3|28648.3|28641.3|28635.8|28628.8|141
1618946400000|2021-04-20 19:20:00|28645.8|28638.8|28648.3|28641.3|28650.8|28643.8|28638.3|28631.3|95
1618946700000|2021-04-20 19:25:00|28650.8|28643.8|28643.3|28636.3|28653.3|28646.3|28633.3|28626.3|66
1618947000000|2021-04-20 19:30:00|28645.8|28638.8|28648.3|28641.3|28653.3|28646.3|28638.3|28631.3|108
1618947300000|2021-04-20 19:35:00|28650.8|28643.8|28653.3|28646.3|28658.3|28651.3|28643.3|28636.3|91
1618947600000|2021-04-20 19:40:00|28655.8|28648.8|28675.8|28668.8|28678.3|28671.3|28653.3|28646.3|127
1618947900000|2021-04-20 19:45:00|28678.3|28671.3|28678.3|28671.3|28683.3|28676.3|28668.3|28661.3|63
1618948200000|2021-04-20 19:50:00|28673.3|28666.3|28663.3|28656.3|28678.3|28671.3|28658.3|28651.3|144
1618948500000|2021-04-20 19:55:00|28660.8|28653.8|28633.3|28626.3|28663.3|28656.3|28625.8|28618.8|260
1618948800000|2021-04-20 20:00:00|28630.8|28623.8|28630.8|28623.8|28638.3|28631.3|28615.8|28608.8|134
1618949100000|2021-04-20 20:05:00|28628.3|28621.3|28635.8|28628.8|28638.3|28631.3|28628.3|28621.3|45
1618949400000|2021-04-20 20:10:00|28638.3|28631.3|28634.8|28619.8|28638.3|28631.3|28628.3|28617.3|36
1618949700000|2021-04-20 20:15:00|28637.3|28622.3|28637.3|28622.3|28637.3|28622.3|28629.8|28614.8|14
1618950000000|2021-04-20 20:20:00|28634.8|28619.8|28629.8|28614.8|28634.8|28619.8|28624.8|28609.8|70
1618950300000|2021-04-20 20:25:00|28627.3|28612.3|28617.3|28602.3|28629.8|28614.8|28617.3|28602.3|74
1618950600000|2021-04-20 20:30:00|28619.8|28604.8|28617.3|28602.3|28622.3|28607.3|28612.3|28597.3|28
1618950900000|2021-04-20 20:35:00|28614.8|28599.8|28612.3|28597.3|28614.8|28599.8|28612.3|28597.3|1
1618951200000|2021-04-20 20:40:00|28614.8|28599.8|28619.8|28604.8|28619.8|28604.8|28614.8|28599.8|18
1618951500000|2021-04-20 20:45:00|28617.3|28602.3|28604.8|28589.8|28619.8|28604.8|28602.3|28587.3|48
1618951800000|2021-04-20 20:50:00|28607.3|28592.3|28614.8|28599.8|28614.8|28599.8|28607.3|28592.3|24
1618952100000|2021-04-20 20:55:00|28612.3|28597.3|28601|28571|28614.8|28599.8|28592.3|28569.5|43
1618952400000|2021-04-20 21:00:00|28601.7|28571.7|28600.6|28570.6|28602|28572|28599.2|28569.2|0
1618952700000|2021-04-20 21:05:00|28600.1|28570.1|28609.9|28579.9|28613.6|28583.6|28600.1|28570.1|0
1618953000000|2021-04-20 21:10:00|28610.3|28580.3|28610|28580|28610.7|28580.7|28609.8|28579.8|0
1618953300000|2021-04-20 21:15:00|28610.4|28580.4|28611.9|28581.9|28612.2|28582.2|28610.4|28580.4|0
1618953600000|2021-04-20 21:20:00|28612.1|28582.1|28615.7|28585.7|28616.1|28586.1|28612.1|28582.1|0
1618953900000|2021-04-20 21:25:00|28616.2|28586.2|28626.4|28596.4|28626.4|28596.4|28616.2|28586.2|0
1618954200000|2021-04-20 21:30:00|28626.9|28596.9|28626.1|28596.1|28627|28597|28626.1|28596.1|0
1618954500000|2021-04-20 21:35:00|28626.3|28596.3|28623.6|28593.6|28626.4|28596.4|28618.6|28588.6|0
1618954800000|2021-04-20 21:40:00|28623.9|28593.9|28627.4|28597.4|28627.4|28597.4|28623.5|28593.5|0
1618955100000|2021-04-20 21:45:00|28627.1|28597.1|28625.8|28595.8|28627.2|28597.2|28625.5|28595.5|0
1618955400000|2021-04-20 21:50:00|28625.9|28595.9|28626|28596|28626.1|28596.1|28625.9|28595.9|0
1618955700000|2021-04-20 21:55:00|28626.2|28596.2|28622.4|28592.4|28626.4|28596.4|28621.3|28591.3|0
1618956000000|2021-04-20 22:00:00|28620.6|28590.6|28619.8|28604.8|28627.9|28604.8|28607.3|28590.6|7
1618956300000|2021-04-20 22:05:00|28622.3|28607.3|28629.8|28614.8|28632.3|28617.3|28622.3|28607.3|7
1618956600000|2021-04-20 22:10:00|28627.3|28612.3|28624.8|28609.8|28627.3|28612.3|28624.8|28609.8|0
1618956900000|2021-04-20 22:15:00|28627.3|28612.3|28627.3|28612.3|28627.3|28612.3|28624.8|28609.8|5
1618957200000|2021-04-20 22:20:00|28637.3|28622.3|28639.8|28624.8|28642.3|28627.3|28637.3|28622.3|30
1618957500000|2021-04-20 22:25:00|28642.3|28627.3|28642.3|28627.3|28644.8|28629.8|28639.8|28624.8|6
1618957800000|2021-04-20 22:30:00|28639.8|28624.8|28642.3|28627.3|28642.3|28627.3|28639.8|28624.8|25
1618958100000|2021-04-20 22:35:00|28639.8|28624.8|28647.3|28632.3|28647.3|28632.3|28639.8|28624.8|3
1618958400000|2021-04-20 22:40:00|28649.8|28634.8|28652.3|28637.3|28652.3|28637.3|28649.8|28634.8|8
1618958700000|2021-04-20 22:45:00|28654.8|28639.8|28649.8|28634.8|28657.3|28642.3|28649.8|28634.8|26
1618959000000|2021-04-20 22:50:00|28652.3|28637.3|28659.8|28644.8|28659.8|28644.8|28652.3|28637.3|12
1618959300000|2021-04-20 22:55:00|28657.3|28642.3|28659.8|28644.8|28659.8|28644.8|28657.3|28642.3|5
1618959600000|2021-04-20 23:00:00|28662.3|28647.3|28652.3|28637.3|28662.3|28647.3|28639.8|28624.8|58
1618959900000|2021-04-20 23:05:00|28654.8|28639.8|28639.8|28624.8|28657.3|28642.3|28639.8|28624.8|62
1618960200000|2021-04-20 23:10:00|28632.3|28617.3|28637.3|28622.3|28644.8|28629.8|28627.3|28612.3|68
1618960500000|2021-04-20 23:15:00|28634.8|28619.8|28632.3|28617.3|28639.8|28624.8|28624.8|28609.8|20
1618960800000|2021-04-20 23:20:00|28629.8|28614.8|28627.3|28612.3|28639.8|28624.8|28622.3|28607.3|13
1618961100000|2021-04-20 23:25:00|28622.3|28607.3|28619.8|28604.8|28624.8|28609.8|28614.8|28599.8|66
1618961400000|2021-04-20 23:30:00|28622.3|28607.3|28578.3|28571.3|28622.3|28611.3|28573.3|28566.3|22494
1618961700000|2021-04-20 23:35:00|28580.8|28573.8|28613.1|28606.1|28613.1|28606.1|28578.3|28571.3|95
1618962000000|2021-04-20 23:40:00|28608.1|28601.1|28645.6|28638.6|28663.1|28656.1|28598.1|28591.1|434
1618962300000|2021-04-20 23:45:00|28643.1|28636.1|28668.1|28661.1|28678.1|28671.1|28633.1|28626.1|307
1618962600000|2021-04-20 23:50:00|28665.6|28658.6|28595.6|28588.6|28668.1|28661.1|28588.1|28581.1|639
1618962900000|2021-04-20 23:55:00|28598.1|28591.1|28605.6|28598.6|28613.1|28606.1|28590.6|28583.6|203
1618963200000|2021-04-21 00:00:00|28608.1|28601.1|28633.1|28626.1|28658.1|28651.1|28568.1|28561.1|2316
1618963500000|2021-04-21 00:05:00|28635.6|28628.6|28718.1|28711.1|28733.1|28726.1|28598.1|28591.1|1232
1618963800000|2021-04-21 00:10:00|28715.6|28708.6|28763.1|28756.1|28778.1|28771.1|28703.1|28696.1|1173
1618964100000|2021-04-21 00:15:00|28758.1|28751.1|28653.1|28646.1|28788.1|28781.1|28648.1|28641.1|1821
1618964400000|2021-04-21 00:20:00|28658.1|28651.1|28698.1|28691.1|28713.1|28706.1|28650.6|28643.6|441
1618964700000|2021-04-21 00:25:00|28700.6|28693.6|28718.1|28711.1|28728.1|28721.1|28690.6|28683.6|499
1618965000000|2021-04-21 00:30:00|28720.6|28713.6|28740.6|28733.6|28753.1|28746.1|28695.6|28688.6|529
1618965300000|2021-04-21 00:35:00|28738.1|28731.1|28688.1|28681.1|28748.1|28741.1|28688.1|28681.1|347
1618965600000|2021-04-21 00:40:00|28690.6|28683.6|28678.1|28671.1|28718.1|28711.1|28678.1|28671.1|218
1618965900000|2021-04-21 00:45:00|28680.6|28673.6|28668.1|28661.1|28693.1|28686.1|28648.1|28641.1|480
1618966200000|2021-04-21 00:50:00|28665.6|28658.6|28663.1|28656.1|28703.1|28696.1|28663.1|28656.1|222
1618966500000|2021-04-21 00:55:00|28660.6|28653.6|28648.1|28641.1|28683.1|28676.1|28633.1|28626.1|391
1618966800000|2021-04-21 01:00:00|28645.6|28638.6|28618.1|28611.1|28653.1|28646.1|28598.1|28591.1|576
1618967100000|2021-04-21 01:05:00|28613.1|28606.1|28598.1|28591.1|28628.1|28621.1|28588.1|28581.1|855
1618967400000|2021-04-21 01:10:00|28595.6|28588.6|28593.1|28586.1|28598.1|28591.1|28578.1|28571.1|472
1618967700000|2021-04-21 01:15:00|28590.6|28583.6|28563.1|28556.1|28593.1|28586.1|28563.1|28556.1|440
1618968000000|2021-04-21 01:20:00|28560.6|28553.6|28575.6|28568.6|28578.1|28571.1|28558.1|28551.1|453
1618968300000|2021-04-21 01:25:00|28578.1|28571.1|28568.1|28561.1|28578.1|28571.1|28543.1|28536.1|472
1618968600000|2021-04-21 01:30:00|28563.1|28556.1|28578.1|28571.1|28580.6|28573.6|28543.1|28536.1|609
1618968900000|2021-04-21 01:35:00|28575.6|28568.6|28608.1|28601.1|28623.1|28616.1|28568.1|28561.1|530
1618969200000|2021-04-21 01:40:00|28610.6|28603.6|28568.1|28561.1|28615.6|28608.6|28563.1|28556.1|440
1618969500000|2021-04-21 01:45:00|28565.6|28558.6|28583.1|28576.1|28593.1|28586.1|28548.1|28541.1|524
1618969800000|2021-04-21 01:50:00|28580.6|28573.6|28553.1|28546.1|28588.1|28581.1|28548.1|28541.1|338
1618970100000|2021-04-21 01:55:00|28548.1|28541.1|28520.6|28513.6|28548.1|28541.1|28518.1|28511.1|675
1618970400000|2021-04-21 02:00:00|28523.1|28516.1|28473.1|28466.1|28523.1|28516.1|28458.1|28451.1|941
1618970700000|2021-04-21 02:05:00|28470.6|28463.6|28440.6|28433.6|28473.1|28466.1|28433.1|28426.1|1046
1618971000000|2021-04-21 02:10:00|28438.1|28431.1|28485.6|28478.6|28485.6|28478.6|28428.1|28421.1|787
1618971300000|2021-04-21 02:15:00|28483.1|28476.1|28468.1|28461.1|28493.1|28486.1|28455.6|28448.6|545
1618971600000|2021-04-21 02:20:00|28470.6|28463.6|28443.1|28436.1|28473.1|28466.1|28433.1|28426.1|393
1618971900000|2021-04-21 02:25:00|28440.6|28433.6|28458.1|28451.1|28465.6|28458.6|28438.1|28431.1|508
1618972200000|2021-04-21 02:30:00|28455.6|28448.6|28463.1|28456.1|28463.1|28456.1|28438.1|28431.1|391
1618972500000|2021-04-21 02:35:00|28458.1|28451.1|28463.1|28456.1|28473.1|28466.1|28453.1|28446.1|347
1618972800000|2021-04-21 02:40:00|28458.1|28451.1|28443.1|28436.1|28463.1|28456.1|28433.1|28426.1|334
1618973100000|2021-04-21 02:45:00|28445.6|28438.6|28438.1|28431.1|28458.1|28451.1|28438.1|28431.1|188
1618973400000|2021-04-21 02:50:00|28440.6|28433.6|28480.6|28473.6|28495.6|28488.6|28438.1|28431.1|420
1618973700000|2021-04-21 02:55:00|28483.1|28476.1|28493.1|28486.1|28498.1|28491.1|28463.1|28456.1|222
1618974000000|2021-04-21 03:00:00|28495.6|28488.6|28518.1|28511.1|28523.1|28516.1|28493.1|28486.1|282
1618974300000|2021-04-21 03:05:00|28515.6|28508.6|28528.1|28521.1|28533.1|28526.1|28508.1|28501.1|285
1618974600000|2021-04-21 03:10:00|28525.6|28518.6|28550.6|28543.6|28568.1|28561.1|28523.1|28516.1|411
1618974900000|2021-04-21 03:15:00|28553.1|28546.1|28523.1|28516.1|28563.1|28556.1|28515.6|28508.6|237
1618975200000|2021-04-21 03:20:00|28525.6|28518.6|28500.6|28493.6|28528.1|28521.1|28498.1|28491.1|227
1618975500000|2021-04-21 03:25:00|28498.1|28491.1|28533.1|28526.1|28533.1|28526.1|28493.1|28486.1|363
1618975800000|2021-04-21 03:30:00|28535.6|28528.6|28518.1|28511.1|28553.1|28546.1|28488.1|28481.1|604
1618976100000|2021-04-21 03:35:00|28523.1|28516.1|28463.1|28456.1|28533.1|28526.1|28458.1|28451.1|460
1618976400000|2021-04-21 03:40:00|28465.6|28458.6|28453.1|28446.1|28468.1|28461.1|28413.1|28406.1|1118
1618976700000|2021-04-21 03:45:00|28450.6|28443.6|28473.1|28466.1|28473.1|28466.1|28438.1|28431.1|301
1618977000000|2021-04-21 03:50:00|28470.6|28463.6|28483.1|28476.1|28483.1|28476.1|28458.1|28451.1|314
1618977300000|2021-04-21 03:55:00|28488.1|28481.1|28518.1|28511.1|28528.1|28521.1|28478.1|28471.1|576
1618977600000|2021-04-21 04:00:00|28528.1|28521.1|28543.1|28536.1|28543.1|28536.1|28503.1|28496.1|422
1618977900000|2021-04-21 04:05:00|28545.6|28538.6|28578.1|28571.1|28633.1|28626.1|28543.1|28536.1|1368
1618978200000|2021-04-21 04:10:00|28580.6|28573.6|28573.1|28566.1|28593.1|28586.1|28558.1|28551.1|190
1618978500000|2021-04-21 04:15:00|28580.6|28573.6|28588.1|28581.1|28603.1|28596.1|28568.1|28561.1|188
1618978800000|2021-04-21 04:20:00|28585.6|28578.6|28578.1|28571.1|28608.1|28601.1|28568.1|28561.1|343
1618979100000|2021-04-21 04:25:00|28580.6|28573.6|28520.6|28513.6|28583.1|28576.1|28518.1|28511.1|516
1618979400000|2021-04-21 04:30:00|28518.1|28511.1|28498.1|28491.1|28533.1|28526.1|28495.6|28488.6|478
1618979700000|2021-04-21 04:35:00|28500.6|28493.6|28503.1|28496.1|28518.1|28511.1|28500.6|28493.6|155
1618980000000|2021-04-21 04:40:00|28498.1|28491.1|28518.1|28511.1|28533.1|28526.1|28483.1|28476.1|269
1618980300000|2021-04-21 04:45:00|28513.1|28506.1|28548.1|28541.1|28553.1|28546.1|28513.1|28506.1|214
1618980600000|2021-04-21 04:50:00|28550.6|28543.6|28563.1|28556.1|28565.6|28558.6|28538.1|28531.1|192
1618980900000|2021-04-21 04:55:00|28565.6|28558.6|28553.1|28546.1|28568.1|28561.1|28550.6|28543.6|142
1618981200000|2021-04-21 05:00:00|28558.1|28551.1|28523.1|28516.1|28563.1|28556.1|28513.1|28506.1|525
1618981500000|2021-04-21 05:05:00|28518.1|28511.1|28513.1|28506.1|28528.1|28521.1|28508.1|28501.1|355
1618981800000|2021-04-21 05:10:00|28508.1|28501.1|28483.1|28476.1|28530.6|28523.6|28483.1|28476.1|486
1618982100000|2021-04-21 05:15:00|28485.6|28478.6|28498.1|28491.1|28498.1|28491.1|28468.1|28461.1|392
1618982400000|2021-04-21 05:20:00|28495.6|28488.6|28513.1|28506.1|28523.1|28516.1|28493.1|28486.1|355
1618982700000|2021-04-21 05:25:00|28510.6|28503.6|28533.1|28526.1|28538.1|28531.1|28510.6|28503.6|371
1618983000000|2021-04-21 05:30:00|28528.1|28521.1|28535.6|28528.6|28545.6|28538.6|28520.6|28513.6|423
1618983300000|2021-04-21 05:35:00|28533.1|28526.1|28525.6|28518.6|28548.1|28541.1|28518.1|28511.1|557
1618983600000|2021-04-21 05:40:00|28528.1|28521.1|28523.1|28516.1|28530.6|28523.6|28513.1|28506.1|370
1618983900000|2021-04-21 05:45:00|28518.1|28511.1|28498.1|28491.1|28523.1|28516.1|28498.1|28491.1|526
1618984200000|2021-04-21 05:50:00|28495.6|28488.6|28498.1|28491.1|28510.6|28503.6|28493.1|28486.1|865
1618984500000|2021-04-21 05:55:00|28500.6|28493.6|28500.6|28493.6|28538.1|28531.1|28493.1|28486.1|1693
1618984800000|2021-04-21 06:00:00|28503.1|28496.1|28523.1|28516.1|28523.1|28516.1|28483.1|28476.1|2474
1618985100000|2021-04-21 06:05:00|28518.1|28511.1|28493.1|28486.1|28528.1|28521.1|28483.1|28476.1|1429
1618985400000|2021-04-21 06:10:00|28488.1|28481.1|28550.6|28543.6|28553.1|28546.1|28468.1|28461.1|1018
1618985700000|2021-04-21 06:15:00|28548.1|28541.1|28553.1|28546.1|28558.1|28551.1|28528.1|28521.1|684
1618986000000|2021-04-21 06:20:00|28550.6|28543.6|28558.1|28551.1|28568.1|28561.1|28548.1|28541.1|347
1618986300000|2021-04-21 06:25:00|28560.6|28553.6|28575.6|28568.6|28578.1|28571.1|28558.1|28551.1|132
1618986600000|2021-04-21 06:30:00|28578.1|28571.1|28590.6|28583.6|28598.1|28591.1|28575.6|28568.6|389
1618986900000|2021-04-21 06:35:00|28588.1|28581.1|28605.6|28598.6|28613.1|28606.1|28588.1|28581.1|322
1618987200000|2021-04-21 06:40:00|28608.1|28601.1|28608.1|28601.1|28608.1|28601.1|28603.1|28596.1|49
1618987500000|2021-04-21 06:45:00|28603.1|28596.1|28598.1|28591.1|28613.1|28606.1|28598.1|28591.1|46
1618987800000|2021-04-21 06:50:00|28595.6|28588.6|28590.6|28583.6|28603.1|28596.1|28588.1|28581.1|65
1618988100000|2021-04-21 06:55:00|28588.1|28581.1|28593.1|28586.1|28603.1|28596.1|28588.1|28581.1|91
1618988400000|2021-04-21 07:00:00|28590.6|28583.6|28608.1|28601.1|28628.1|28621.1|28588.1|28581.1|351
1618988700000|2021-04-21 07:05:00|28610.6|28603.6|28615.6|28608.6|28643.1|28636.1|28598.1|28591.1|339
1618989000000|2021-04-21 07:10:00|28613.1|28606.1|28600.6|28593.6|28628.1|28621.1|28598.1|28591.1|62
1618989300000|2021-04-21 07:15:00|28603.1|28596.1|28593.1|28586.1|28613.1|28606.1|28593.1|28586.1|258
1618989600000|2021-04-21 07:20:00|28598.1|28591.1|28653.1|28646.1|28658.1|28651.1|28598.1|28591.1|435
1618989900000|2021-04-21 07:25:00|28648.1|28641.1|28595.6|28588.6|28648.1|28641.1|28588.1|28581.1|209
1618990200000|2021-04-21 07:30:00|28598.1|28591.1|28598.1|28591.1|28618.1|28611.1|28568.1|28561.1|335
1618990500000|2021-04-21 07:35:00|28600.6|28593.6|28623.1|28616.1|28633.1|28626.1|28590.6|28583.6|71
1618990800000|2021-04-21 07:40:00|28625.6|28618.6|28648.1|28641.1|28653.1|28646.1|28623.1|28616.1|161
1618991100000|2021-04-21 07:45:00|28653.1|28646.1|28660.6|28653.6|28678.1|28671.1|28640.6|28633.6|219
1618991400000|2021-04-21 07:50:00|28663.1|28656.1|28660.6|28653.6|28670.6|28663.6|28655.6|28648.6|57
1618991700000|2021-04-21 07:55:00|28663.1|28656.1|28668.1|28661.1|28678.1|28671.1|28658.1|28651.1|48
1618992000000|2021-04-21 08:00:00|28670.6|28663.6|28668.1|28661.1|28675.6|28668.6|28668.1|28661.1|76
1618992300000|2021-04-21 08:05:00|28665.6|28658.6|28688.1|28681.1|28688.1|28681.1|28653.1|28646.1|165
1618992600000|2021-04-21 08:10:00|28685.6|28678.6|28678.1|28671.1|28693.1|28686.1|28673.1|28666.1|174
1618992900000|2021-04-21 08:15:00|28680.6|28673.6|28673.1|28666.1|28698.1|28691.1|28670.6|28663.6|134
1618993200000|2021-04-21 08:20:00|28670.6|28663.6|28663.1|28656.1|28680.6|28673.6|28658.1|28651.1|123
1618993500000|2021-04-21 08:25:00|28660.6|28653.6|28665.6|28658.6|28675.6|28668.6|28660.6|28653.6|73
1618993800000|2021-04-21 08:30:00|28663.1|28656.1|28628.1|28621.1|28668.1|28661.1|28628.1|28621.1|359
1618994100000|2021-04-21 08:35:00|28633.1|28626.1|28613.1|28606.1|28638.1|28631.1|28608.1|28601.1|178
1618994400000|2021-04-21 08:40:00|28615.6|28608.6|28595.6|28588.6|28628.1|28621.1|28593.1|28586.1|371
1618994700000|2021-04-21 08:45:00|28593.1|28586.1|28585.6|28578.6|28608.1|28601.1|28585.6|28578.6|169
1618995000000|2021-04-21 08:50:00|28588.1|28581.1|28623.1|28616.1|28628.1|28621.1|28585.6|28578.6|211
1618995300000|2021-04-21 08:55:00|28628.1|28621.1|28643.1|28636.1|28648.1|28641.1|28613.1|28606.1|98
1618995600000|2021-04-21 09:00:00|28640.6|28633.6|28628.1|28621.1|28650.6|28643.6|28628.1|28621.1|96
1618995900000|2021-04-21 09:05:00|28625.6|28618.6|28638.1|28631.1|28653.1|28646.1|28620.6|28613.6|76
1618996200000|2021-04-21 09:10:00|28640.6|28633.6|28628.1|28621.1|28645.6|28638.6|28628.1|28621.1|38
1618996500000|2021-04-21 09:15:00|28623.1|28616.1|28623.1|28616.1|28635.6|28628.6|28610.6|28603.6|57
1618996800000|2021-04-21 09:20:00|28625.6|28618.6|28628.1|28621.1|28630.6|28623.6|28618.1|28611.1|17
1618997100000|2021-04-21 09:25:00|28623.1|28616.1|28625.6|28618.6|28628.1|28621.1|28618.1|28611.1|14
1618997400000|2021-04-21 09:30:00|28623.1|28616.1|28608.1|28601.1|28628.1|28621.1|28608.1|28601.1|46
1618997700000|2021-04-21 09:35:00|28603.1|28596.1|28578.1|28571.1|28603.1|28596.1|28568.1|28561.1|172
1618998000000|2021-04-21 09:40:00|28575.6|28568.6|28578.1|28571.1|28588.1|28581.1|28558.1|28551.1|124
1618998300000|2021-04-21 09:45:00|28575.6|28568.6|28588.1|28581.1|28588.1|28581.1|28568.1|28561.1|64
1618998600000|2021-04-21 09:50:00|28593.1|28586.1|28583.1|28576.1|28598.1|28591.1|28580.6|28573.6|75
1618998900000|2021-04-21 09:55:00|28580.6|28573.6|28568.1|28561.1|28583.1|28576.1|28563.1|28556.1|75
1618999200000|2021-04-21 10:00:00|28565.6|28558.6|28568.1|28561.1|28573.1|28566.1|28558.1|28551.1|57
1618999500000|2021-04-21 10:05:00|28565.6|28558.6|28580.6|28573.6|28590.6|28583.6|28558.1|28551.1|56
1618999800000|2021-04-21 10:10:00|28583.1|28576.1|28575.6|28568.6|28588.1|28581.1|28570.6|28563.6|56
1619000100000|2021-04-21 10:15:00|28573.1|28566.1|28548.1|28541.1|28598.1|28591.1|28543.1|28536.1|98
1619000400000|2021-04-21 10:20:00|28553.1|28546.1|28545.6|28538.6|28555.6|28548.6|28543.1|28536.1|126
1619000700000|2021-04-21 10:25:00|28548.1|28541.1|28568.1|28561.1|28573.1|28566.1|28543.1|28536.1|68
1619001000000|2021-04-21 10:30:00|28573.1|28566.1|28578.1|28571.1|28593.1|28586.1|28573.1|28566.1|57
1619001300000|2021-04-21 10:35:00|28580.6|28573.6|28600.6|28593.6|28603.1|28596.1|28578.1|28571.1|63
1619001600000|2021-04-21 10:40:00|28603.1|28596.1|28608.1|28601.1|28615.6|28608.6|28598.1|28591.1|74
1619001900000|2021-04-21 10:45:00|28605.6|28598.6|28625.6|28618.6|28628.1|28621.1|28598.1|28591.1|104
1619002200000|2021-04-21 10:50:00|28628.1|28621.1|28623.1|28616.1|28648.1|28641.1|28623.1|28616.1|89
1619002500000|2021-04-21 10:55:00|28628.1|28621.1|28653.1|28646.1|28653.1|28646.1|28623.1|28616.1|123
1619002800000|2021-04-21 11:00:00|28655.6|28648.6|28653.1|28646.1|28658.1|28651.1|28640.6|28633.6|96
1619003100000|2021-04-21 11:05:00|28650.6|28643.6|28633.1|28626.1|28658.1|28651.1|28633.1|28626.1|39
1619003400000|2021-04-21 11:10:00|28638.1|28631.1|28638.1|28631.1|28643.1|28636.1|28635.6|28628.6|73
1619003700000|2021-04-21 11:15:00|28640.6|28633.6|28648.1|28641.1|28648.1|28641.1|28633.1|28626.1|43
1619004000000|2021-04-21 11:20:00|28645.6|28638.6|28643.1|28636.1|28648.1|28641.1|28640.6|28633.6|24
1619004300000|2021-04-21 11:25:00|28640.6|28633.6|28633.1|28626.1|28648.1|28641.1|28630.6|28623.6|40
1619004600000|2021-04-21 11:30:00|28630.6|28623.6|28628.1|28621.1|28643.1|28636.1|28628.1|28621.1|33
1619004900000|2021-04-21 11:35:00|28623.1|28616.1|28620.6|28613.6|28625.6|28618.6|28615.6|28608.6|66
1619005200000|2021-04-21 11:40:00|28623.1|28616.1|28618.1|28611.1|28628.1|28621.1|28610.6|28603.6|58
1619005500000|2021-04-21 11:45:00|28615.6|28608.6|28608.1|28601.1|28623.1|28616.1|28608.1|28601.1|30
1619005800000|2021-04-21 11:50:00|28603.1|28596.1|28608.1|28601.1|28610.6|28603.6|28600.6|28593.6|115
1619006100000|2021-04-21 11:55:00|28610.6|28603.6|28613.1|28606.1|28615.6|28608.6|28608.1|28601.1|113
1619006400000|2021-04-21 12:00:00|28610.6|28603.6|28593.1|28586.1|28613.1|28606.1|28580.6|28573.6|77
1619006700000|2021-04-21 12:05:00|28598.1|28591.1|28590.6|28583.6|28598.1|28591.1|28588.1|28581.1|32
1619007000000|2021-04-21 12:10:00|28593.1|28586.1|28605.6|28598.6|28605.6|28598.6|28590.6|28583.6|82
1619007300000|2021-04-21 12:15:00|28603.1|28596.1|28598.1|28591.1|28608.1|28601.1|28598.1|28591.1|51
1619007600000|2021-04-21 12:20:00|28595.6|28588.6|28583.1|28576.1|28598.1|28591.1|28578.1|28571.1|63
1619007900000|2021-04-21 12:25:00|28580.6|28573.6|28583.1|28576.1|28583.1|28576.1|28573.1|28566.1|49
1619008200000|2021-04-21 12:30:00|28578.1|28571.1|28558.1|28551.1|28583.1|28576.1|28548.1|28541.1|185
1619008500000|2021-04-21 12:35:00|28555.6|28548.6|28525.6|28518.6|28558.1|28551.1|28518.1|28511.1|253
1619008800000|2021-04-21 12:40:00|28528.1|28521.1|28530.6|28523.6|28535.6|28528.6|28513.1|28506.1|90
1619009100000|2021-04-21 12:45:00|28533.1|28526.1|28535.6|28528.6|28540.6|28533.6|28528.1|28521.1|106
1619009400000|2021-04-21 12:50:00|28533.1|28526.1|28518.1|28511.1|28535.6|28528.6|28513.1|28506.1|136
1619009700000|2021-04-21 12:55:00|28520.6|28513.6|28518.1|28511.1|28528.1|28521.1|28518.1|28511.1|38
1619010000000|2021-04-21 13:00:00|28520.6|28513.6|28528.1|28521.1|28533.1|28526.1|28518.1|28511.1|127
1619010300000|2021-04-21 13:05:00|28533.1|28526.1|28548.1|28541.1|28553.1|28546.1|28528.1|28521.1|70
1619010600000|2021-04-21 13:10:00|28545.6|28538.6|28533.1|28526.1|28548.1|28541.1|28530.6|28523.6|53
1619010900000|2021-04-21 13:15:00|28535.6|28528.6|28518.1|28511.1|28543.1|28536.1|28518.1|28511.1|77
1619011200000|2021-04-21 13:20:00|28513.1|28506.1|28498.1|28491.1|28528.1|28521.1|28490.6|28483.6|146
1619011500000|2021-04-21 13:25:00|28495.6|28488.6|28508.1|28501.1|28513.1|28506.1|28493.1|28486.1|99
1619011800000|2021-04-21 13:30:00|28505.6|28498.6|28543.1|28536.1|28553.1|28546.1|28505.6|28498.6|459
1619012100000|2021-04-21 13:35:00|28540.6|28533.6|28558.1|28551.1|28568.1|28561.1|28530.6|28523.6|174
1619012400000|2021-04-21 13:40:00|28553.1|28546.1|28575.6|28568.6|28578.1|28571.1|28548.1|28541.1|295
1619012700000|2021-04-21 13:45:00|28573.1|28566.1|28628.1|28621.1|28638.1|28631.1|28573.1|28566.1|502
1619013000000|2021-04-21 13:50:00|28633.1|28626.1|28633.1|28626.1|28643.1|28636.1|28608.1|28601.1|367
1619013300000|2021-04-21 13:55:00|28638.1|28631.1|28653.1|28646.1|28653.1|28646.1|28623.1|28616.1|109
1619013600000|2021-04-21 14:00:00|28658.1|28651.1|28663.1|28656.1|28683.1|28676.1|28658.1|28651.1|425
1619013900000|2021-04-21 14:05:00|28668.1|28661.1|28668.1|28661.1|28678.1|28671.1|28648.1|28641.1|174
1619014200000|2021-04-21 14:10:00|28665.6|28658.6|28673.1|28666.1|28693.1|28686.1|28663.1|28656.1|240
1619014500000|2021-04-21 14:15:00|28670.6|28663.6|28670.6|28663.6|28683.1|28676.1|28643.1|28636.1|192
1619014800000|2021-04-21 14:20:00|28668.1|28661.1|28693.1|28686.1|28698.1|28691.1|28648.1|28641.1|168
1619015100000|2021-04-21 14:25:00|28695.6|28688.6|28695.6|28688.6|28720.6|28713.6|28693.1|28686.1|374
1619015400000|2021-04-21 14:30:00|28693.1|28686.1|28665.6|28658.6|28703.1|28696.1|28663.1|28656.1|296
1619015700000|2021-04-21 14:35:00|28668.1|28661.1|28673.1|28666.1|28693.1|28686.1|28663.1|28656.1|96
1619016000000|2021-04-21 14:40:00|28675.6|28668.6|28698.1|28691.1|28703.1|28696.1|28673.1|28666.1|97
1619016300000|2021-04-21 14:45:00|28700.6|28693.6|28688.1|28681.1|28708.1|28701.1|28683.1|28676.1|93
1619016600000|2021-04-21 14:50:00|28690.6|28683.6|28683.1|28676.1|28703.1|28696.1|28678.1|28671.1|79
1619016900000|2021-04-21 14:55:00|28685.6|28678.6|28693.1|28686.1|28703.1|28696.1|28678.1|28671.1|106
1619017200000|2021-04-21 15:00:00|28695.6|28688.6|28738.1|28731.1|28748.1|28741.1|28688.1|28681.1|452
1619017500000|2021-04-21 15:05:00|28740.6|28733.6|28738.1|28731.1|28748.1|28741.1|28730.6|28723.6|243
1619017800000|2021-04-21 15:10:00|28735.6|28728.6|28738.1|28731.1|28748.1|28741.1|28725.6|28718.6|111
1619018100000|2021-04-21 15:15:00|28735.6|28728.6|28733.1|28726.1|28748.1|28741.1|28728.1|28721.1|192
1619018400000|2021-04-21 15:20:00|28730.6|28723.6|28708.1|28701.1|28735.6|28728.6|28703.1|28696.1|134
1619018700000|2021-04-21 15:25:00|28705.6|28698.6|28708.1|28701.1|28713.1|28706.1|28688.1|28681.1|160
1619019000000|2021-04-21 15:30:00|28705.6|28698.6|28723.1|28716.1|28723.1|28716.1|28703.1|28696.1|195
1619019300000|2021-04-21 15:35:00|28718.1|28711.1|28733.1|28726.1|28733.1|28726.1|28713.1|28706.1|200
1619019600000|2021-04-21 15:40:00|28735.6|28728.6|28738.1|28731.1|28738.1|28731.1|28728.1|28721.1|94
1619019900000|2021-04-21 15:45:00|28743.1|28736.1|28753.1|28746.1|28758.1|28751.1|28738.1|28731.1|224
1619020200000|2021-04-21 15:50:00|28758.1|28751.1|28773.1|28766.1|28778.1|28771.1|28758.1|28751.1|290
1619020500000|2021-04-21 15:55:00|28775.6|28768.6|28783.1|28776.1|28793.1|28786.1|28773.1|28766.1|453
1619020800000|2021-04-21 16:00:00|28788.1|28781.1|28810.6|28803.6|28823.1|28816.1|28783.1|28776.1|351
1619021100000|2021-04-21 16:05:00|28808.1|28801.1|28793.1|28786.1|28813.1|28806.1|28793.1|28786.1|137
1619021400000|2021-04-21 16:10:00|28790.6|28783.6|28803.1|28796.1|28813.1|28806.1|28790.6|28783.6|130
1619021700000|2021-04-21 16:15:00|28800.6|28793.6|28813.1|28806.1|28818.1|28811.1|28798.1|28791.1|127
1619022000000|2021-04-21 16:20:00|28810.6|28803.6|28808.1|28801.1|28818.1|28811.1|28803.1|28796.1|168
1619022300000|2021-04-21 16:25:00|28803.1|28796.1|28783.1|28776.1|28803.1|28796.1|28783.1|28776.1|174
1619022600000|2021-04-21 16:30:00|28788.1|28781.1|28778.1|28771.1|28798.1|28791.1|28778.1|28771.1|111
1619022900000|2021-04-21 16:35:00|28783.1|28776.1|28793.1|28786.1|28793.1|28786.1|28783.1|28776.1|104
1619023200000|2021-04-21 16:40:00|28790.6|28783.6|28793.1|28786.1|28798.1|28791.1|28785.6|28778.6|50
1619023500000|2021-04-21 16:45:00|28795.6|28788.6|28778.1|28771.1|28798.1|28791.1|28770.6|28763.6|133
1619023800000|2021-04-21 16:50:00|28783.1|28776.1|28783.1|28776.1|28793.1|28786.1|28775.6|28768.6|65
1619024100000|2021-04-21 16:55:00|28785.6|28778.6|28785.6|28778.6|28790.6|28783.6|28773.1|28766.1|97
1619024400000|2021-04-21 17:00:00|28783.1|28776.1|28808.1|28801.1|28808.1|28801.1|28783.1|28776.1|175
1619024700000|2021-04-21 17:05:00|28818.1|28811.1|28818.1|28811.1|28818.1|28811.1|28798.1|28791.1|170
1619025000000|2021-04-21 17:10:00|28815.6|28808.6|28808.1|28801.1|28823.1|28816.1|28808.1|28801.1|90
1619025300000|2021-04-21 17:15:00|28805.6|28798.6|28813.1|28806.1|28818.1|28811.1|28800.6|28793.6|155
1619025600000|2021-04-21 17:20:00|28815.6|28808.6|28818.1|28811.1|28823.1|28816.1|28813.1|28806.1|111
1619025900000|2021-04-21 17:25:00|28815.6|28808.6|28798.1|28791.1|28815.6|28808.6|28798.1|28791.1|94
1619026200000|2021-04-21 17:30:00|28800.6|28793.6|28805.6|28798.6|28813.1|28806.1|28795.6|28788.6|71
1619026500000|2021-04-21 17:35:00|28803.1|28796.1|28808.1|28801.1|28813.1|28806.1|28803.1|28796.1|58
1619026800000|2021-04-21 17:40:00|28803.1|28796.1|28800.6|28793.6|28808.1|28801.1|28798.1|28791.1|54
1619027100000|2021-04-21 17:45:00|28803.1|28796.1|28803.1|28796.1|28808.1|28801.1|28798.1|28791.1|57
1619027400000|2021-04-21 17:50:00|28805.6|28798.6|28803.1|28796.1|28813.1|28806.1|28803.1|28796.1|14
1619027700000|2021-04-21 17:55:00|28805.6|28798.6|28823.1|28816.1|28823.1|28816.1|28803.1|28796.1|41
1619028000000|2021-04-21 18:00:00|28825.6|28818.6|28828.1|28821.1|28843.1|28836.1|28825.6|28818.6|70
1619028300000|2021-04-21 18:05:00|28830.6|28823.6|28833.1|28826.1|28840.6|28833.6|28828.1|28821.1|53
1619028600000|2021-04-21 18:10:00|28830.6|28823.6|28833.1|28826.1|28840.6|28833.6|28828.1|28821.1|26
1619028900000|2021-04-21 18:15:00|28830.6|28823.6|28830.6|28823.6|28843.1|28836.1|28828.1|28821.1|43
1619029200000|2021-04-21 18:20:00|28833.1|28826.1|28820.6|28813.6|28833.1|28826.1|28818.1|28811.1|75
1619029500000|2021-04-21 18:25:00|28818.1|28811.1|28808.1|28801.1|28823.1|28816.1|28808.1|28801.1|103
1619029800000|2021-04-21 18:30:00|28813.1|28806.1|28823.1|28816.1|28828.1|28821.1|28813.1|28806.1|45
1619030100000|2021-04-21 18:35:00|28818.1|28811.1|28818.1|28811.1|28825.6|28818.6|28818.1|28811.1|50
1619030400000|2021-04-21 18:40:00|28813.1|28806.1|28808.1|28801.1|28820.6|28813.6|28803.1|28796.1|61
1619030700000|2021-04-21 18:45:00|28810.6|28803.6|28808.1|28801.1|28818.1|28811.1|28803.1|28796.1|78
1619031000000|2021-04-21 18:50:00|28805.6|28798.6|28828.1|28821.1|28828.1|28821.1|28803.1|28796.1|63
1619031300000|2021-04-21 18:55:00|28825.6|28818.6|28823.1|28816.1|28838.1|28831.1|28823.1|28816.1|70
1619031600000|2021-04-21 19:00:00|28818.1|28811.1|28848.1|28841.1|28848.1|28841.1|28818.1|28811.1|163
1619031900000|2021-04-21 19:05:00|28853.1|28846.1|28845.6|28838.6|28863.1|28856.1|28830.6|28823.6|296
1619032200000|2021-04-21 19:10:00|28843.1|28836.1|28858.1|28851.1|28873.1|28866.1|28843.1|28836.1|73
1619032500000|2021-04-21 19:15:00|28863.1|28856.1|28845.6|28838.6|28863.1|28856.1|28835.6|28828.6|38
1619032800000|2021-04-21 19:20:00|28843.1|28836.1|28843.1|28836.1|28845.6|28838.6|28838.1|28831.1|35
1619033100000|2021-04-21 19:25:00|28845.6|28838.6|28845.6|28838.6|28848.1|28841.1|28838.1|28831.1|28
1619033400000|2021-04-21 19:30:00|28848.1|28841.1|28878.1|28871.1|28888.1|28881.1|28848.1|28841.1|98
1619033700000|2021-04-21 19:35:00|28880.6|28873.6|28873.1|28866.1|28883.1|28876.1|28870.6|28863.6|90
1619034000000|2021-04-21 19:40:00|28875.6|28868.6|28885.6|28878.6|28893.1|28886.1|28863.1|28856.1|144
1619034300000|2021-04-21 19:45:00|28888.1|28881.1|28893.1|28886.1|28898.1|28891.1|28878.1|28871.1|45
1619034600000|2021-04-21 19:50:00|28898.1|28891.1|28885.6|28878.6|28898.1|28891.1|28873.1|28866.1|77
1619034900000|2021-04-21 19:55:00|28883.1|28876.1|28893.1|28886.1|28898.1|28891.1|28875.6|28868.6|135
1619035200000|2021-04-21 20:00:00|28888.1|28881.1|28873.1|28866.1|28888.1|28881.1|28873.1|28866.1|93
1619035500000|2021-04-21 20:05:00|28875.6|28868.6|28878.1|28871.1|28883.1|28876.1|28875.6|28868.6|34
1619035800000|2021-04-21 20:10:00|28873.1|28866.1|28887.1|28872.1|28887.1|28876.1|28873.1|28866.1|69
1619036100000|2021-04-21 20:15:00|28889.6|28874.6|28909.6|28894.6|28919.6|28904.6|28889.6|28874.6|165
1619036400000|2021-04-21 20:20:00|28912.1|28897.1|28889.6|28874.6|28912.1|28897.1|28884.6|28869.6|64
1619036700000|2021-04-21 20:25:00|28887.1|28872.1|28879.6|28864.6|28892.1|28877.1|28877.1|28862.1|35
1619037000000|2021-04-21 20:30:00|28877.1|28862.1|28877.1|28862.1|28879.6|28864.6|28874.6|28859.6|8
1619037300000|2021-04-21 20:35:00|28874.6|28859.6|28877.1|28862.1|28879.6|28864.6|28874.6|28859.6|2
1619037600000|2021-04-21 20:40:00|28882.1|28867.1|28882.1|28867.1|28882.1|28867.1|28882.1|28867.1|1
1619037900000|2021-04-21 20:45:00|28874.6|28859.6|28874.6|28859.6|28874.6|28859.6|28872.1|28857.1|23
1619038200000|2021-04-21 20:50:00|28864.6|28849.6|28867.1|28852.1|28872.1|28857.1|28864.6|28849.6|33
1619038500000|2021-04-21 20:55:00|28864.6|28849.6|28865.1|28835.1|28879.6|28864.6|28859.6|28833.9|33
1619038800000|2021-04-21 21:00:00|28866|28836|28866.6|28836.6|28867.2|28837.2|28865.3|28835.3|0
1619039100000|2021-04-21 21:05:00|28866.3|28836.3|28866.2|28836.2|28866.8|28836.8|28864.5|28834.5|0
1619039400000|2021-04-21 21:10:00|28864.3|28834.3|28868.7|28838.7|28868.7|28838.7|28864.3|28834.3|0
1619039700000|2021-04-21 21:15:00|28868.6|28838.6|28870.7|28840.7|28870.7|28840.7|28868.3|28838.3|0
1619040000000|2021-04-21 21:20:00|28869.6|28839.6|28868.7|28838.7|28871.4|28841.4|28868.7|28838.7|0
1619040300000|2021-04-21 21:25:00|28870.1|28840.1|28865.8|28835.8|28870.1|28840.1|28865|28835|0
1619040600000|2021-04-21 21:30:00|28865.6|28835.6|28864.4|28834.4|28865.6|28835.6|28864.4|28834.4|0
1619040900000|2021-04-21 21:35:00|28866.5|28836.5|28866.2|28836.2|28866.5|28836.5|28865|28835|0
1619041200000|2021-04-21 21:40:00|28865.7|28835.7|28867|28837|28867|28837|28865.7|28835.7|0
1619041500000|2021-04-21 21:45:00|28867.3|28837.3|28866.7|28836.7|28867.3|28837.3|28866.7|28836.7|0
1619041800000|2021-04-21 21:50:00|28865.4|28835.4|28865.7|28835.7|28865.8|28835.8|28865.4|28835.4|0
1619042100000|2021-04-21 21:55:00|28866.2|28836.2|28866.4|28836.4|28868.3|28838.3|28865.2|28835.2|0
1619042400000|2021-04-21 22:00:00|28870.2|28840.2|28889.6|28874.6|28892.1|28877.1|28866.6|28836.6|11
1619042700000|2021-04-21 22:05:00|28894.6|28879.6|28874.6|28859.6|28894.6|28879.6|28874.6|28859.6|20
1619043000000|2021-04-21 22:10:00|28877.1|28862.1|28877.1|28862.1|28879.6|28864.6|28874.6|28859.6|1
1619043300000|2021-04-21 22:15:00|28879.6|28864.6|28879.6|28864.6|28882.1|28867.1|28874.6|28859.6|4
1619043600000|2021-04-21 22:20:00|28882.1|28867.1|28889.6|28874.6|28889.6|28874.6|28879.6|28864.6|4
1619044200000|2021-04-21 22:30:00|28887.1|28872.1|28887.1|28872.1|28887.1|28872.1|28887.1|28872.1|0
1619044500000|2021-04-21 22:35:00|28884.6|28869.6|28874.6|28859.6|28884.6|28869.6|28874.6|28859.6|4
1619044800000|2021-04-21 22:40:00|28872.1|28857.1|28864.6|28849.6|28872.1|28857.1|28864.6|28849.6|6
1619045100000|2021-04-21 22:45:00|28862.1|28847.1|28862.1|28847.1|28864.6|28849.6|28859.6|28844.6|1
1619045400000|2021-04-21 22:50:00|28864.6|28849.6|28864.6|28849.6|28864.6|28849.6|28862.1|28847.1|6
1619045700000|2021-04-21 22:55:00|28867.1|28852.1|28862.1|28847.1|28867.1|28852.1|28859.6|28844.6|3
1619046000000|2021-04-21 23:00:00|28854.6|28839.6|28854.6|28839.6|28862.1|28847.1|28852.1|28837.1|8
1619046300000|2021-04-21 23:05:00|28857.1|28842.1|28857.1|28842.1|28857.1|28842.1|28852.1|28837.1|13
1619046600000|2021-04-21 23:10:00|28854.6|28839.6|28877.1|28862.1|28877.1|28862.1|28854.6|28839.6|39
1619046900000|2021-04-21 23:15:00|28879.6|28864.6|28882.1|28867.1|28882.1|28867.1|28879.6|28864.6|8
1619047200000|2021-04-21 23:20:00|28892.1|28877.1|28867.1|28852.1|28892.1|28877.1|28864.6|28849.6|46
1619047500000|2021-04-21 23:25:00|28869.6|28854.6|28877.1|28862.1|28877.1|28862.1|28862.1|28847.1|31
1619047800000|2021-04-21 23:30:00|28869.6|28854.6|28838.1|28831.1|28869.6|28861.1|28823.1|28816.1|21370
1619048100000|2021-04-21 23:35:00|28843.1|28836.1|28833.1|28826.1|28843.1|28836.1|28818.1|28811.1|152
1619048400000|2021-04-21 23:40:00|28830.6|28823.6|28845.6|28838.6|28858.1|28851.1|28808.1|28801.1|365
1619048700000|2021-04-21 23:45:00|28848.1|28841.1|28843.1|28836.1|28853.1|28846.1|28818.1|28811.1|215
1619049000000|2021-04-21 23:50:00|28848.1|28841.1|28890.6|28883.6|28915.6|28908.6|28843.1|28836.1|709
1619049300000|2021-04-21 23:55:00|28893.1|28886.1|28903.1|28896.1|28913.1|28906.1|28880.6|28873.6|354
1619049600000|2021-04-22 00:00:00|28905.6|28898.6|28863.1|28856.1|28953.1|28946.1|28858.1|28851.1|1802
1619049900000|2021-04-22 00:05:00|28868.1|28861.1|28853.1|28846.1|28885.6|28878.6|28823.1|28816.1|870
1619050200000|2021-04-22 00:10:00|28848.1|28841.1|28823.1|28816.1|28853.1|28846.1|28823.1|28816.1|556
1619050500000|2021-04-22 00:15:00|28825.6|28818.6|28805.6|28798.6|28853.1|28846.1|28798.1|28791.1|608
1619050800000|2021-04-22 00:20:00|28803.1|28796.1|28848.1|28841.1|28848.1|28841.1|28803.1|28796.1|385
1619051100000|2021-04-22 00:25:00|28850.6|28843.6|28853.1|28846.1|28858.1|28851.1|28838.1|28831.1|275
1619051400000|2021-04-22 00:30:00|28855.6|28848.6|28833.1|28826.1|28878.1|28871.1|28828.1|28821.1|404
1619051700000|2021-04-22 00:35:00|28830.6|28823.6|28850.6|28843.6|28873.1|28866.1|28830.6|28823.6|293
1619052000000|2021-04-22 00:40:00|28848.1|28841.1|28868.1|28861.1|28868.1|28861.1|28843.1|28836.1|336
1619052300000|2021-04-22 00:45:00|28873.1|28866.1|28913.1|28906.1|28923.1|28916.1|28858.1|28851.1|1009
1619052600000|2021-04-22 00:50:00|28908.1|28901.1|28883.1|28876.1|28915.6|28908.6|28878.1|28871.1|555
1619052900000|2021-04-22 00:55:00|28880.6|28873.6|28868.1|28861.1|28883.1|28876.1|28863.1|28856.1|266
1619053200000|2021-04-22 01:00:00|28863.1|28856.1|28863.1|28856.1|28883.1|28876.1|28853.1|28846.1|281
1619053500000|2021-04-22 01:05:00|28865.6|28858.6|28933.1|28926.1|28933.1|28926.1|28865.6|28858.6|434
1619053800000|2021-04-22 01:10:00|28938.1|28931.1|29008.1|29001.1|29028.1|29021.1|28938.1|28931.1|2341
1619054100000|2021-04-22 01:15:00|29013.1|29006.1|28953.1|28946.1|29023.1|29016.1|28953.1|28946.1|1235
1619054400000|2021-04-22 01:20:00|28948.1|28941.1|28983.1|28976.1|29008.1|29001.1|28948.1|28941.1|612
1619054700000|2021-04-22 01:25:00|28980.6|28973.6|28988.1|28981.1|29003.1|28996.1|28975.6|28968.6|499
1619055000000|2021-04-22 01:30:00|28990.6|28983.6|28978.1|28971.1|29000.6|28993.6|28963.1|28956.1|628
1619055300000|2021-04-22 01:35:00|28975.6|28968.6|28993.1|28986.1|29003.1|28996.1|28968.1|28961.1|850
1619055600000|2021-04-22 01:40:00|28995.6|28988.6|29008.1|29001.1|29013.1|29006.1|28978.1|28971.1|475
1619055900000|2021-04-22 01:45:00|29005.6|28998.6|29043.1|29036.1|29050.6|29043.6|28998.1|28991.1|660
1619056200000|2021-04-22 01:50:00|29040.6|29033.6|29060.6|29053.6|29068.1|29061.1|29033.1|29026.1|807
1619056500000|2021-04-22 01:55:00|29063.1|29056.1|28990.6|28983.6|29068.1|29061.1|28988.1|28981.1|966
1619056800000|2021-04-22 02:00:00|28988.1|28981.1|29005.6|28998.6|29030.6|29023.6|28983.1|28976.1|782
1619057100000|2021-04-22 02:05:00|29003.1|28996.1|29043.1|29036.1|29050.6|29043.6|29003.1|28996.1|415
1619057400000|2021-04-22 02:10:00|29038.1|29031.1|29078.1|29071.1|29083.1|29076.1|29038.1|29031.1|826
1619057700000|2021-04-22 02:15:00|29073.1|29066.1|29083.1|29076.1|29093.1|29086.1|29060.6|29053.6|383
1619058000000|2021-04-22 02:20:00|29093.1|29086.1|29093.1|29086.1|29110.6|29103.6|29088.1|29081.1|559
1619058300000|2021-04-22 02:25:00|29098.1|29091.1|29100.6|29093.6|29108.1|29101.1|29083.1|29076.1|675
1619058600000|2021-04-22 02:30:00|29103.1|29096.1|29103.1|29096.1|29123.1|29116.1|29098.1|29091.1|907
1619058900000|2021-04-22 02:35:00|29108.1|29101.1|29088.1|29081.1|29108.1|29101.1|29083.1|29076.1|364
1619059200000|2021-04-22 02:40:00|29090.6|29083.6|29103.1|29096.1|29113.1|29106.1|29088.1|29081.1|215
1619059500000|2021-04-22 02:45:00|29100.6|29093.6|29113.1|29106.1|29113.1|29106.1|29098.1|29091.1|88
1619059800000|2021-04-22 02:50:00|29118.1|29111.1|29113.1|29106.1|29118.1|29111.1|29108.1|29101.1|155
1619060100000|2021-04-22 02:55:00|29115.6|29108.6|29118.1|29111.1|29118.1|29111.1|29108.1|29101.1|245
1619060400000|2021-04-22 03:00:00|29113.1|29106.1|29113.1|29106.1|29123.1|29116.1|29108.1|29101.1|311
1619060700000|2021-04-22 03:05:00|29108.1|29101.1|29113.1|29106.1|29113.1|29106.1|29103.1|29096.1|236
1619061000000|2021-04-22 03:10:00|29108.1|29101.1|29118.1|29111.1|29128.1|29121.1|29108.1|29101.1|376
1619061300000|2021-04-22 03:15:00|29123.1|29116.1|29118.1|29111.1|29133.1|29126.1|29118.1|29111.1|257
1619061600000|2021-04-22 03:20:00|29113.1|29106.1|29113.1|29106.1|29115.6|29108.6|29108.1|29101.1|290
1619061900000|2021-04-22 03:25:00|29110.6|29103.6|29108.1|29101.1|29118.1|29111.1|29108.1|29101.1|99
1619062200000|2021-04-22 03:30:00|29103.1|29096.1|29058.1|29051.1|29103.1|29096.1|29048.1|29041.1|799
1619062500000|2021-04-22 03:35:00|29055.6|29048.6|29068.1|29061.1|29083.1|29076.1|29050.6|29043.6|414
1619062800000|2021-04-22 03:40:00|29073.1|29066.1|29058.1|29051.1|29083.1|29076.1|29058.1|29051.1|426
1619063100000|2021-04-22 03:45:00|29063.1|29056.1|29058.1|29051.1|29063.1|29056.1|29045.6|29038.6|347
1619063400000|2021-04-22 03:50:00|29060.6|29053.6|29063.1|29056.1|29068.1|29061.1|29048.1|29041.1|216
1619063700000|2021-04-22 03:55:00|29058.1|29051.1|29080.6|29073.6|29083.1|29076.1|29058.1|29051.1|332
1619064000000|2021-04-22 04:00:00|29083.1|29076.1|29098.1|29091.1|29103.1|29096.1|29075.6|29068.6|335
1619064300000|2021-04-22 04:05:00|29095.6|29088.6|29103.1|29096.1|29113.1|29106.1|29093.1|29086.1|451
1619064600000|2021-04-22 04:10:00|29100.6|29093.6|29068.1|29061.1|29100.6|29093.6|29068.1|29061.1|293
1619064900000|2021-04-22 04:15:00|29073.1|29066.1|29053.1|29046.1|29073.1|29066.1|29053.1|29046.1|497
1619065200000|2021-04-22 04:20:00|29055.6|29048.6|29068.1|29061.1|29083.1|29076.1|29055.6|29048.6|338
1619065500000|2021-04-22 04:25:00|29073.1|29066.1|29083.1|29076.1|29088.1|29081.1|29068.1|29061.1|215
1619065800000|2021-04-22 04:30:00|29078.1|29071.1|29068.2|29061.2|29093.2|29086.2|29068.2|29061.2|409
1619066100000|2021-04-22 04:35:00|29063.2|29056.2|29093.2|29086.2|29093.2|29086.2|29063.2|29056.2|531
1619066400000|2021-04-22 04:40:00|29088.2|29081.2|29083.2|29076.2|29093.2|29086.2|29083.2|29076.2|362
1619066700000|2021-04-22 04:45:00|29088.2|29081.2|29103.2|29096.2|29103.2|29096.2|29088.2|29081.2|369
1619067000000|2021-04-22 04:50:00|29098.2|29091.2|29093.2|29086.2|29118.2|29111.2|29090.7|29083.7|436
1619067300000|2021-04-22 04:55:00|29095.7|29088.7|29123.2|29116.2|29133.2|29126.2|29095.7|29088.7|546
1619067600000|2021-04-22 05:00:00|29128.2|29121.2|29093.2|29086.2|29128.2|29121.2|29083.2|29076.2|428
1619067900000|2021-04-22 05:05:00|29090.7|29083.7|29098.2|29091.2|29108.2|29101.2|29088.2|29081.2|415
1619068200000|2021-04-22 05:10:00|29093.2|29086.2|29103.2|29096.2|29103.2|29096.2|29088.2|29081.2|504
1619068500000|2021-04-22 05:15:00|29100.7|29093.7|29098.2|29091.2|29123.2|29116.2|29098.2|29091.2|843
1619068800000|2021-04-22 05:20:00|29103.2|29096.2|29108.2|29101.2|29108.2|29101.2|29093.2|29086.2|320
1619069100000|2021-04-22 05:25:00|29105.7|29098.7|29118.2|29111.2|29118.2|29111.2|29100.7|29093.7|433
1619069400000|2021-04-22 05:30:00|29113.2|29106.2|29113.2|29106.2|29128.2|29121.2|29098.2|29091.2|663
1619069700000|2021-04-22 05:35:00|29115.7|29108.7|29123.2|29116.2|29123.2|29116.2|29108.2|29101.2|404
1619070000000|2021-04-22 05:40:00|29120.7|29113.7|29148.2|29141.2|29153.2|29146.2|29120.7|29113.7|982
1619070300000|2021-04-22 05:45:00|29143.2|29136.2|29143.2|29136.2|29145.7|29138.7|29128.2|29121.2|966
1619070600000|2021-04-22 05:50:00|29148.2|29141.2|29168.2|29161.2|29175.7|29168.7|29148.2|29141.2|1019
1619070900000|2021-04-22 05:55:00|29170.7|29163.7|29168.2|29161.2|29183.2|29176.2|29148.2|29141.2|1813
1619071200000|2021-04-22 06:00:00|29173.2|29166.2|29163.2|29156.2|29173.2|29166.2|29148.2|29141.2|3631
1619071500000|2021-04-22 06:05:00|29160.7|29153.7|29143.2|29136.2|29165.7|29158.7|29133.2|29126.2|1611
1619071800000|2021-04-22 06:10:00|29140.7|29133.7|29128.2|29121.2|29168.2|29161.2|29128.2|29121.2|867
1619072100000|2021-04-22 06:15:00|29123.2|29116.2|29123.2|29116.2|29128.2|29121.2|29118.2|29111.2|284
1619072400000|2021-04-22 06:20:00|29128.2|29121.2|29173.2|29166.2|29173.2|29166.2|29125.7|29118.7|703
1619072700000|2021-04-22 06:25:00|29170.7|29163.7|29173.2|29166.2|29178.2|29171.2|29158.2|29151.2|239
1619073000000|2021-04-22 06:30:00|29170.7|29163.7|29183.2|29176.2|29183.2|29176.2|29163.2|29156.2|79
1619073300000|2021-04-22 06:35:00|29178.2|29171.2|29185.7|29178.7|29188.2|29181.2|29178.2|29171.2|170
1619073600000|2021-04-22 06:40:00|29183.2|29176.2|29183.2|29176.2|29190.7|29183.7|29178.2|29171.2|191
1619073900000|2021-04-22 06:45:00|29190.7|29183.7|29188.2|29181.2|29190.7|29183.7|29178.2|29171.2|116
1619074200000|2021-04-22 06:50:00|29193.2|29186.2|29198.2|29191.2|29200.7|29193.7|29188.2|29181.2|32
1619074500000|2021-04-22 06:55:00|29195.7|29188.7|29195.7|29188.7|29200.7|29193.7|29188.2|29181.2|55
1619074800000|2021-04-22 07:00:00|29198.2|29191.2|29183.2|29176.2|29198.2|29191.2|29168.2|29161.2|245
1619075100000|2021-04-22 07:05:00|29185.7|29178.7|29203.2|29196.2|29205.7|29198.7|29183.2|29176.2|161
1619075400000|2021-04-22 07:10:00|29200.7|29193.7|29203.2|29196.2|29213.2|29206.2|29198.2|29191.2|163
1619075700000|2021-04-22 07:15:00|29208.2|29201.2|29210.7|29203.7|29218.2|29211.2|29198.2|29191.2|141
1619076000000|2021-04-22 07:20:00|29208.2|29201.2|29203.2|29196.2|29213.2|29206.2|29200.7|29193.7|89
1619076300000|2021-04-22 07:25:00|29205.7|29198.7|29203.2|29196.2|29215.7|29208.7|29200.7|29193.7|157
1619076600000|2021-04-22 07:30:00|29200.7|29193.7|29173.2|29166.2|29210.7|29203.7|29168.2|29161.2|437
1619076900000|2021-04-22 07:35:00|29178.2|29171.2|29173.2|29166.2|29193.2|29186.2|29168.2|29161.2|284
1619077200000|2021-04-22 07:40:00|29170.7|29163.7|29173.2|29166.2|29183.2|29176.2|29168.2|29161.2|62
1619077500000|2021-04-22 07:45:00|29175.7|29168.7|29163.2|29156.2|29178.2|29171.2|29158.2|29151.2|108
1619077800000|2021-04-22 07:50:00|29165.7|29158.7|29158.2|29151.2|29165.7|29158.7|29148.2|29141.2|241
1619078100000|2021-04-22 07:55:00|29160.7|29153.7|29148.2|29141.2|29168.2|29161.2|29143.2|29136.2|120
1619078400000|2021-04-22 08:00:00|29145.7|29138.7|29158.2|29151.2|29163.2|29156.2|29138.2|29131.2|127
1619078700000|2021-04-22 08:05:00|29155.7|29148.7|29173.2|29166.2|29185.7|29178.7|29148.2|29141.2|99
1619079000000|2021-04-22 08:10:00|29168.2|29161.2|29173.2|29166.2|29193.2|29186.2|29168.2|29161.2|104
1619079300000|2021-04-22 08:15:00|29175.7|29168.7|29168.2|29161.2|29175.7|29168.7|29163.2|29156.2|76
1619079600000|2021-04-22 08:20:00|29163.2|29156.2|29158.2|29151.2|29163.2|29156.2|29150.7|29143.7|152
1619079900000|2021-04-22 08:25:00|29153.2|29146.2|29153.2|29146.2|29153.2|29146.2|29143.2|29136.2|132
1619080200000|2021-04-22 08:30:00|29148.2|29141.2|29153.2|29146.2|29175.7|29168.7|29148.2|29141.2|303
1619080500000|2021-04-22 08:35:00|29155.7|29148.7|29158.2|29151.2|29160.7|29153.7|29148.2|29141.2|158
1619080800000|2021-04-22 08:40:00|29163.2|29156.2|29158.2|29151.2|29178.2|29171.2|29158.2|29151.2|111
1619081100000|2021-04-22 08:45:00|29160.7|29153.7|29143.2|29136.2|29160.7|29153.7|29138.2|29131.2|49
1619081400000|2021-04-22 08:50:00|29138.2|29131.2|29115.7|29108.7|29138.2|29131.2|29113.2|29106.2|130
1619081700000|2021-04-22 08:55:00|29113.2|29106.2|29110.7|29103.7|29123.2|29116.2|29103.2|29096.2|104
1619082000000|2021-04-22 09:00:00|29113.2|29106.2|29108.2|29101.2|29118.2|29111.2|29103.2|29096.2|39
1619082300000|2021-04-22 09:05:00|29105.7|29098.7|29123.2|29116.2|29123.2|29116.2|29105.7|29098.7|53
1619082600000|2021-04-22 09:10:00|29120.7|29113.7|29133.2|29126.2|29133.2|29126.2|29118.2|29111.2|14
1619082900000|2021-04-22 09:15:00|29135.7|29128.7|29138.2|29131.2|29148.2|29141.2|29133.2|29126.2|127
1619083200000|2021-04-22 09:20:00|29133.2|29126.2|29143.2|29136.2|29148.2|29141.2|29128.2|29121.2|51
1619083500000|2021-04-22 09:25:00|29148.2|29141.2|29153.2|29146.2|29155.7|29148.7|29143.2|29136.2|19
1619083800000|2021-04-22 09:30:00|29150.7|29143.7|29143.2|29136.2|29153.2|29146.2|29138.2|29131.2|41
1619084100000|2021-04-22 09:35:00|29138.2|29131.2|29128.2|29121.2|29138.2|29131.2|29128.2|29121.2|31
1619084400000|2021-04-22 09:40:00|29125.7|29118.7|29128.2|29121.2|29133.2|29126.2|29123.2|29116.2|37
1619084700000|2021-04-22 09:45:00|29130.7|29123.7|29135.7|29128.7|29138.2|29131.2|29128.2|29121.2|28
1619085000000|2021-04-22 09:50:00|29138.2|29131.2|29138.2|29131.2|29143.2|29136.2|29133.2|29126.2|16
1619085300000|2021-04-22 09:55:00|29140.7|29133.7|29163.2|29156.2|29168.2|29161.2|29138.2|29131.2|36
1619085600000|2021-04-22 10:00:00|29165.7|29158.7|29153.2|29146.2|29168.2|29161.2|29148.2|29141.2|47
1619085900000|2021-04-22 10:05:00|29155.7|29148.7|29148.2|29141.2|29158.2|29151.2|29148.2|29141.2|58
1619086200000|2021-04-22 10:10:00|29145.7|29138.7|29148.2|29141.2|29158.2|29151.2|29145.7|29138.7|28
1619086500000|2021-04-22 10:15:00|29150.7|29143.7|29138.2|29131.2|29150.7|29143.7|29138.2|29131.2|41
1619086800000|2021-04-22 10:20:00|29133.2|29126.2|29128.2|29121.2|29138.2|29131.2|29128.2|29121.2|27
1619087100000|2021-04-22 10:25:00|29130.7|29123.7|29133.2|29126.2|29135.7|29128.7|29130.7|29123.7|12
1619087400000|2021-04-22 10:30:00|29138.2|29131.2|29135.7|29128.7|29138.2|29131.2|29128.2|29121.2|27
1619087700000|2021-04-22 10:35:00|29133.2|29126.2|29138.2|29131.2|29138.2|29131.2|29133.2|29126.2|29
1619088000000|2021-04-22 10:40:00|29135.7|29128.7|29148.2|29141.2|29153.2|29146.2|29135.7|29128.7|39
1619088300000|2021-04-22 10:45:00|29150.7|29143.7|29140.7|29133.7|29153.2|29146.2|29138.2|29131.2|14
1619088600000|2021-04-22 10:50:00|29143.2|29136.2|29128.2|29121.2|29143.2|29136.2|29123.2|29116.2|43
1619088900000|2021-04-22 10:55:00|29125.7|29118.7|29120.7|29113.7|29128.2|29121.2|29108.2|29101.2|63
1619089200000|2021-04-22 11:00:00|29118.2|29111.2|29115.7|29108.7|29123.2|29116.2|29113.2|29106.2|40
1619089500000|2021-04-22 11:05:00|29113.2|29106.2|29113.2|29106.2|29118.2|29111.2|29103.2|29096.2|62
1619089800000|2021-04-22 11:10:00|29110.7|29103.7|29123.2|29116.2|29128.2|29121.2|29110.7|29103.7|92
1619090100000|2021-04-22 11:15:00|29125.7|29118.7|29118.2|29111.2|29128.2|29121.2|29113.2|29106.2|34
1619090400000|2021-04-22 11:20:00|29120.7|29113.7|29118.2|29111.2|29123.2|29116.2|29110.7|29103.7|20
1619090700000|2021-04-22 11:25:00|29115.7|29108.7|29105.7|29098.7|29118.2|29111.2|29105.7|29098.7|88
1619091000000|2021-04-22 11:30:00|29108.2|29101.2|29105.7|29098.7|29108.2|29101.2|29093.2|29086.2|99
1619091300000|2021-04-22 11:35:00|29103.2|29096.2|29118.2|29111.2|29123.2|29116.2|29103.2|29096.2|107
1619091600000|2021-04-22 11:40:00|29120.7|29113.7|29123.2|29116.2|29128.2|29121.2|29113.2|29106.2|67
1619091900000|2021-04-22 11:45:00|29118.2|29111.2|29118.2|29111.2|29128.2|29121.2|29115.7|29108.7|33
1619092200000|2021-04-22 11:50:00|29113.2|29106.2|29113.2|29106.2|29123.2|29116.2|29110.7|29103.7|33
1619092500000|2021-04-22 11:55:00|29115.7|29108.7|29113.2|29106.2|29118.2|29111.2|29108.2|29101.2|20
1619092800000|2021-04-22 12:00:00|29115.7|29108.7|29128.2|29121.2|29128.2|29121.2|29115.7|29108.7|24
1619093100000|2021-04-22 12:05:00|29125.7|29118.7|29148.2|29141.2|29148.2|29141.2|29123.2|29116.2|86
1619093400000|2021-04-22 12:10:00|29150.7|29143.7|29148.2|29141.2|29153.2|29146.2|29145.7|29138.7|89
1619093700000|2021-04-22 12:15:00|29145.7|29138.7|29158.2|29151.2|29158.2|29151.2|29143.2|29136.2|62
1619094000000|2021-04-22 12:20:00|29163.2|29156.2|29163.2|29156.2|29163.2|29156.2|29158.2|29151.2|64
1619094300000|2021-04-22 12:25:00|29160.7|29153.7|29163.2|29156.2|29163.2|29156.2|29158.2|29151.2|43
1619094600000|2021-04-22 12:30:00|29160.7|29153.7|29193.2|29186.2|29193.2|29186.2|29158.2|29151.2|88
1619094900000|2021-04-22 12:35:00|29188.2|29181.2|29193.2|29186.2|29195.7|29188.7|29183.2|29176.2|61
1619095200000|2021-04-22 12:40:00|29188.2|29181.2|29178.2|29171.2|29193.2|29186.2|29178.2|29171.2|45
1619095500000|2021-04-22 12:45:00|29173.2|29166.2|29178.2|29171.2|29183.2|29176.2|29168.2|29161.2|113
1619095800000|2021-04-22 12:50:00|29180.7|29173.7|29183.2|29176.2|29183.2|29176.2|29170.7|29163.7|61
1619096100000|2021-04-22 12:55:00|29173.2|29166.2|29158.2|29151.2|29173.2|29166.2|29155.7|29148.7|198
1619096400000|2021-04-22 13:00:00|29155.7|29148.7|29163.2|29156.2|29163.2|29156.2|29153.2|29146.2|180
1619096700000|2021-04-22 13:05:00|29158.2|29151.2|29170.7|29163.7|29173.2|29166.2|29158.2|29151.2|59
1619097000000|2021-04-22 13:10:00|29173.2|29166.2|29168.2|29161.2|29173.2|29166.2|29168.2|29161.2|33
1619097300000|2021-04-22 13:15:00|29165.7|29158.7|29168.2|29161.2|29173.2|29166.2|29163.2|29156.2|18
1619097600000|2021-04-22 13:20:00|29173.2|29166.2|29168.2|29161.2|29173.2|29166.2|29165.7|29158.7|58
1619097900000|2021-04-22 13:25:00|29170.7|29163.7|29168.2|29161.2|29173.2|29166.2|29168.2|29161.2|19
1619098200000|2021-04-22 13:30:00|29163.2|29156.2|29128.2|29121.2|29163.2|29156.2|29123.2|29116.2|388
1619098500000|2021-04-22 13:35:00|29125.7|29118.7|29123.2|29116.2|29138.2|29131.2|29120.7|29113.7|137
1619098800000|2021-04-22 13:40:00|29125.7|29118.7|29118.2|29111.2|29130.7|29123.7|29113.2|29106.2|169
1619099100000|2021-04-22 13:45:00|29123.2|29116.2|29108.2|29101.2|29123.2|29116.2|29093.2|29086.2|208
1619099400000|2021-04-22 13:50:00|29113.2|29106.2|29103.2|29096.2|29128.2|29121.2|29093.2|29086.2|251
1619099700000|2021-04-22 13:55:00|29100.7|29093.7|29118.2|29111.2|29128.2|29121.2|29098.2|29091.2|132
1619100000000|2021-04-22 14:00:00|29115.7|29108.7|29058.2|29051.2|29115.7|29108.7|29038.2|29031.2|632
1619100300000|2021-04-22 14:05:00|29060.7|29053.7|29083.2|29076.2|29085.7|29078.7|29053.2|29046.2|318
1619100600000|2021-04-22 14:10:00|29085.7|29078.7|29083.2|29076.2|29093.2|29086.2|29073.2|29066.2|117
1619100900000|2021-04-22 14:15:00|29085.7|29078.7|29068.2|29061.2|29088.2|29081.2|29063.2|29056.2|141
1619101200000|2021-04-22 14:20:00|29073.2|29066.2|29083.2|29076.2|29090.7|29083.7|29063.2|29056.2|105
1619101500000|2021-04-22 14:25:00|29085.7|29078.7|29103.2|29096.2|29118.2|29111.2|29085.7|29078.7|154
1619101800000|2021-04-22 14:30:00|29105.7|29098.7|29155.7|29148.7|29158.2|29151.2|29103.2|29096.2|248
1619102100000|2021-04-22 14:35:00|29153.2|29146.2|29143.2|29136.2|29163.2|29156.2|29143.2|29136.2|141
1619102400000|2021-04-22 14:40:00|29140.7|29133.7|29118.2|29111.2|29148.2|29141.2|29118.2|29111.2|172
1619102700000|2021-04-22 14:45:00|29120.7|29113.7|29128.2|29121.2|29133.2|29126.2|29108.2|29101.2|170
1619103000000|2021-04-22 14:50:00|29133.2|29126.2|29123.2|29116.2|29133.2|29126.2|29118.2|29111.2|99
1619103300000|2021-04-22 14:55:00|29118.2|29111.2|29108.2|29101.2|29123.2|29116.2|29103.2|29096.2|116
1619103600000|2021-04-22 15:00:00|29110.7|29103.7|29128.2|29121.2|29128.2|29121.2|29108.2|29101.2|108
1619103900000|2021-04-22 15:05:00|29130.7|29123.7|29148.2|29141.2|29153.2|29146.2|29130.7|29123.7|245
1619104200000|2021-04-22 15:10:00|29143.2|29136.2|29143.2|29136.2|29145.7|29138.7|29133.2|29126.2|140
1619104500000|2021-04-22 15:15:00|29140.7|29133.7|29133.2|29126.2|29140.7|29133.7|29123.2|29116.2|87
1619104800000|2021-04-22 15:20:00|29135.7|29128.7|29128.2|29121.2|29143.2|29136.2|29128.2|29121.2|71
1619105100000|2021-04-22 15:25:00|29133.2|29126.2|29118.2|29111.2|29138.2|29131.2|29118.2|29111.2|104
1619105400000|2021-04-22 15:30:00|29115.7|29108.7|29133.2|29126.2|29133.2|29126.2|29098.2|29091.2|257
1619105700000|2021-04-22 15:35:00|29138.2|29131.2|29123.2|29116.2|29143.2|29136.2|29118.2|29111.2|137
1619106000000|2021-04-22 15:40:00|29125.7|29118.7|29133.2|29126.2|29133.2|29126.2|29118.2|29111.2|107
1619106300000|2021-04-22 15:45:00|29130.7|29123.7|29123.2|29116.2|29133.2|29126.2|29120.7|29113.7|101
1619106600000|2021-04-22 15:50:00|29128.2|29121.2|29148.2|29141.2|29148.2|29141.2|29125.7|29118.7|71
1619106900000|2021-04-22 15:55:00|29145.7|29138.7|29138.2|29131.2|29153.2|29146.2|29138.2|29131.2|45
1619107200000|2021-04-22 16:00:00|29140.7|29133.7|29128.2|29121.2|29143.2|29136.2|29128.2|29121.2|56
1619107500000|2021-04-22 16:05:00|29125.7|29118.7|29118.2|29111.2|29128.2|29121.2|29113.2|29106.2|74
1619107800000|2021-04-22 16:10:00|29123.2|29116.2|29113.2|29106.2|29123.2|29116.2|29103.2|29096.2|117
1619108100000|2021-04-22 16:15:00|29115.7|29108.7|29123.2|29116.2|29128.2|29121.2|29113.2|29106.2|128
1619108400000|2021-04-22 16:20:00|29125.7|29118.7|29138.2|29131.2|29143.2|29136.2|29125.7|29118.7|85
1619108700000|2021-04-22 16:25:00|29140.7|29133.7|29133.2|29126.2|29143.2|29136.2|29128.2|29121.2|46
1619109000000|2021-04-22 16:30:00|29135.7|29128.7|29153.2|29146.2|29153.2|29146.2|29133.2|29126.2|113
1619109300000|2021-04-22 16:35:00|29155.7|29148.7|29153.2|29146.2|29158.2|29151.2|29153.2|29146.2|54
1619109600000|2021-04-22 16:40:00|29150.7|29143.7|29158.2|29151.2|29158.2|29151.2|29148.2|29141.2|27
1619109900000|2021-04-22 16:45:00|29153.2|29146.2|29153.2|29146.2|29158.2|29151.2|29148.2|29141.2|85
1619110200000|2021-04-22 16:50:00|29155.7|29148.7|29158.2|29151.2|29163.2|29156.2|29153.2|29146.2|30
1619110500000|2021-04-22 16:55:00|29155.7|29148.7|29163.2|29156.2|29163.2|29156.2|29155.7|29148.7|92
1619110800000|2021-04-22 17:00:00|29160.7|29153.7|29148.2|29141.2|29163.2|29156.2|29148.2|29141.2|108
1619111100000|2021-04-22 17:05:00|29153.2|29146.2|29043.2|29036.2|29153.2|29146.2|29033.2|29026.2|911
1619111400000|2021-04-22 17:10:00|29038.2|29031.2|29023.2|29016.2|29050.7|29043.7|28963.2|28956.2|1181
1619111700000|2021-04-22 17:15:00|29020.7|29013.7|28958.2|28951.2|29023.2|29016.2|28955.7|28948.7|246
1619112000000|2021-04-22 17:20:00|28960.7|28953.7|29010.7|29003.7|29020.7|29013.7|28950.7|28943.7|199
1619112300000|2021-04-22 17:25:00|29008.2|29001.2|29035.7|29028.7|29043.2|29036.2|28990.7|28983.7|185
1619112600000|2021-04-22 17:30:00|29033.2|29026.2|29035.7|29028.7|29035.7|29028.7|28995.7|28988.7|151
1619112900000|2021-04-22 17:35:00|29033.2|29026.2|29015.7|29008.7|29033.2|29026.2|28990.7|28983.7|213
1619113200000|2021-04-22 17:40:00|29013.2|29006.2|28933.2|28926.2|29013.2|29006.2|28933.2|28926.2|196
1619113500000|2021-04-22 17:45:00|28930.7|28923.7|28915.7|28908.7|28963.2|28956.2|28905.7|28898.7|336
1619113800000|2021-04-22 17:50:00|28913.2|28906.2|28883.2|28876.2|28920.7|28913.7|28880.7|28873.7|292
1619114100000|2021-04-22 17:55:00|28880.7|28873.7|28883.2|28876.2|28903.2|28896.2|28868.2|28861.2|379
1619114400000|2021-04-22 18:00:00|28880.7|28873.7|28878.2|28871.2|28883.2|28876.2|28853.2|28846.2|324
1619114700000|2021-04-22 18:05:00|28875.7|28868.7|28893.2|28886.2|28903.2|28896.2|28860.7|28853.7|334
1619115000000|2021-04-22 18:10:00|28890.7|28883.7|28908.2|28901.2|28913.2|28906.2|28875.7|28868.7|131
1619115300000|2021-04-22 18:15:00|28903.2|28896.2|28903.2|28896.2|28910.7|28903.7|28888.2|28881.2|250
1619115600000|2021-04-22 18:20:00|28905.7|28898.7|28898.2|28891.2|28908.2|28901.2|28878.2|28871.2|100
1619115900000|2021-04-22 18:25:00|28895.7|28888.7|28948.2|28941.2|28948.2|28941.2|28880.7|28873.7|185
1619116200000|2021-04-22 18:30:00|28943.2|28936.2|28958.2|28951.2|28960.7|28953.7|28935.7|28928.7|144
1619116500000|2021-04-22 18:35:00|28955.7|28948.7|28963.2|28956.2|28975.7|28968.7|28943.2|28936.2|96
1619116800000|2021-04-22 18:40:00|28958.2|28951.2|28983.2|28976.2|28983.2|28976.2|28955.7|28948.7|66
1619117100000|2021-04-22 18:45:00|28980.7|28973.7|28973.2|28966.2|28988.2|28981.2|28965.7|28958.7|53
1619117400000|2021-04-22 18:50:00|28975.7|28968.7|28978.2|28971.2|28988.2|28981.2|28963.2|28956.2|71
1619117700000|2021-04-22 18:55:00|28975.7|28968.7|28963.2|28956.2|28995.7|28988.7|28958.2|28951.2|212
1619118000000|2021-04-22 19:00:00|28968.2|28961.2|28980.7|28973.7|28998.2|28991.2|28960.7|28953.7|87
1619118300000|2021-04-22 19:05:00|28978.2|28971.2|28933.2|28926.2|28983.2|28976.2|28928.2|28921.2|114
1619118600000|2021-04-22 19:10:00|28935.7|28928.7|28923.2|28916.2|28943.2|28936.2|28918.2|28911.2|79
1619118900000|2021-04-22 19:15:00|28925.7|28918.7|28898.2|28891.2|28925.7|28918.7|28888.2|28881.2|176
1619119200000|2021-04-22 19:20:00|28900.7|28893.7|28878.2|28871.2|28910.7|28903.7|28870.7|28863.7|279
1619119500000|2021-04-22 19:25:00|28875.7|28868.7|28913.2|28906.2|28920.7|28913.7|28873.2|28866.2|167
1619119800000|2021-04-22 19:30:00|28908.2|28901.2|28943.2|28936.2|28948.2|28941.2|28908.2|28901.2|178
1619120100000|2021-04-22 19:35:00|28938.2|28931.2|28940.7|28933.7|28958.2|28951.2|28923.2|28916.2|98
1619120400000|2021-04-22 19:40:00|28943.2|28936.2|28930.7|28923.7|28958.2|28951.2|28923.2|28916.2|178
1619120700000|2021-04-22 19:45:00|28933.2|28926.2|28915.7|28908.7|28963.2|28956.2|28908.2|28901.2|179
1619121000000|2021-04-22 19:50:00|28913.2|28906.2|28900.7|28893.7|28938.2|28931.2|28893.2|28886.2|208
1619121300000|2021-04-22 19:55:00|28903.2|28896.2|28920.7|28913.7|28943.2|28936.2|28903.2|28896.2|342
1619121600000|2021-04-22 20:00:00|28918.2|28911.2|28900.7|28893.7|28930.7|28923.7|28900.7|28893.7|133
1619121900000|2021-04-22 20:05:00|28898.2|28891.2|28920.7|28913.7|28923.2|28916.2|28895.7|28888.7|29
1619122200000|2021-04-22 20:10:00|28918.2|28911.2|28924.7|28909.7|28924.7|28916.2|28913.2|28906.2|26
1619122500000|2021-04-22 20:15:00|28927.2|28912.2|28924.7|28909.7|28927.2|28912.2|28922.2|28907.2|9
1619122800000|2021-04-22 20:20:00|28927.2|28912.2|28922.2|28907.2|28927.2|28912.2|28917.2|28902.2|18
1619123100000|2021-04-22 20:25:00|28919.7|28904.7|28907.2|28892.2|28919.7|28904.7|28904.7|28889.7|45
1619123400000|2021-04-22 20:30:00|28904.7|28889.7|28919.7|28904.7|28924.7|28909.7|28904.7|28889.7|13
1619123700000|2021-04-22 20:35:00|28917.2|28902.2|28924.7|28909.7|28924.7|28909.7|28917.2|28902.2|6
1619124000000|2021-04-22 20:40:00|||||||||1
1619124300000|2021-04-22 20:45:00|28922.2|28907.2|28919.7|28904.7|28927.2|28912.2|28919.7|28904.7|9
1619124600000|2021-04-22 20:50:00|28924.7|28909.7|28927.2|28912.2|28927.2|28912.2|28922.2|28907.2|7
1619124900000|2021-04-22 20:55:00|28922.2|28907.2|28932.1|28902.1|28932.3|28912.2|28922.2|28901|10
1619125200000|2021-04-22 21:00:00|28931.9|28901.9|28933.7|28903.7|28934.2|28904.2|28930.1|28900.1|0
1619125500000|2021-04-22 21:05:00|28933.9|28903.9|28933.6|28903.6|28934|28904|28931.3|28901.3|0
1619125800000|2021-04-22 21:10:00|28932.7|28902.7|28931.3|28901.3|28932.7|28902.7|28929.9|28899.9|0
1619126100000|2021-04-22 21:15:00|28931.2|28901.2|28933.7|28903.7|28933.7|28903.7|28931.2|28901.2|0
1619126400000|2021-04-22 21:20:00|28934.4|28904.4|28933.4|28903.4|28935.1|28905.1|28933.4|28903.4|0
1619126700000|2021-04-22 21:25:00|28934.3|28904.3|28933.3|28903.3|28934.8|28904.8|28932.9|28902.9|0
1619127000000|2021-04-22 21:30:00|28933.4|28903.4|28933.6|28903.6|28934|28904|28933.4|28903.4|0
1619127300000|2021-04-22 21:35:00|28933.1|28903.1|28932.3|28902.3|28933.1|28903.1|28928.1|28898.1|0
1619127600000|2021-04-22 21:40:00|28932.5|28902.5|28936.5|28906.5|28936.9|28906.9|28930.8|28900.8|0
1619127900000|2021-04-22 21:45:00|28937.2|28907.2|28932.7|28902.7|28937.2|28907.2|28931.6|28901.6|0
1619128200000|2021-04-22 21:50:00|28932.5|28902.5|28932.9|28902.9|28934|28904|28932.5|28902.5|0
1619128500000|2021-04-22 21:55:00|28934|28904|28933.6|28903.6|28934.3|28904.3|28932.7|28902.7|0
1619128800000|2021-04-22 22:00:00|28932.2|28902.2|28914.7|28899.7|28937.7|28907.7|28909.7|28894.7|6
1619129100000|2021-04-22 22:05:00|28927.2|28912.2|28927.2|28912.2|28929.7|28914.7|28927.2|28912.2|6
1619129400000|2021-04-22 22:10:00|28924.7|28909.7|28924.7|28909.7|28924.7|28909.7|28924.7|28909.7|0
1619129700000|2021-04-22 22:15:00|28927.2|28912.2|28939.7|28924.7|28942.2|28927.2|28927.2|28912.2|4
1619130000000|2021-04-22 22:20:00|28942.2|28927.2|28939.7|28924.7|28944.7|28929.7|28939.7|28924.7|11
1619130300000|2021-04-22 22:25:00|28942.2|28927.2|28937.2|28922.2|28942.2|28927.2|28937.2|28922.2|17
1619130600000|2021-04-22 22:30:00|28939.7|28924.7|28942.2|28927.2|28942.2|28927.2|28937.2|28922.2|15
1619130900000|2021-04-22 22:35:00|28949.7|28934.7|28952.2|28937.2|28952.2|28937.2|28944.7|28929.7|19
1619131200000|2021-04-22 22:40:00|28949.7|28934.7|28957.2|28942.2|28957.2|28942.2|28949.7|28934.7|13
1619131500000|2021-04-22 22:45:00|28954.7|28939.7|28959.7|28944.7|28962.2|28947.2|28954.7|28939.7|12
1619131800000|2021-04-22 22:50:00|28962.2|28947.2|28964.7|28949.7|28967.2|28952.2|28959.7|28944.7|3
1619132100000|2021-04-22 22:55:00|28962.2|28947.2|28959.7|28944.7|28967.2|28952.2|28959.7|28944.7|6
1619132400000|2021-04-22 23:00:00|28962.2|28947.2|28964.7|28949.7|28967.2|28952.2|28959.7|28944.7|11
1619132700000|2021-04-22 23:05:00|28962.2|28947.2|28959.7|28944.7|28967.2|28952.2|28959.7|28944.7|1
1619133000000|2021-04-22 23:10:00|28957.2|28942.2|28949.7|28934.7|28957.2|28942.2|28947.2|28932.2|9
1619133300000|2021-04-22 23:15:00|28947.2|28932.2|28939.7|28924.7|28949.7|28934.7|28939.7|28924.7|16
1619133600000|2021-04-22 23:20:00|28937.2|28922.2|28932.2|28917.2|28942.2|28927.2|28932.2|28917.2|31
1619133900000|2021-04-22 23:25:00|28929.7|28914.7|28944.7|28929.7|28944.7|28929.7|28929.7|28914.7|26
1619134200000|2021-04-22 23:30:00|28942.2|28927.2|28918.2|28911.2|28944.7|28936.2|28893.2|28886.2|257
1619134500000|2021-04-22 23:35:00|28913.2|28906.2|28918.2|28911.2|28938.2|28931.2|28908.2|28901.2|343
1619134800000|2021-04-22 23:40:00|28915.7|28908.7|28885.7|28878.7|28930.7|28923.7|28883.2|28876.2|441
1619135100000|2021-04-22 23:45:00|28888.2|28881.2|28850.7|28843.7|28888.2|28881.2|28828.2|28821.2|506
1619135400000|2021-04-22 23:50:00|28848.2|28841.2|28913.2|28906.2|28913.2|28906.2|28838.2|28831.2|253
1619135700000|2021-04-22 23:55:00|28910.7|28903.7|28903.2|28896.2|28913.2|28906.2|28885.7|28878.7|316
1619136000000|2021-04-23 00:00:00|28900.7|28893.7|28828.2|28821.2|28928.2|28921.2|28783.2|28776.2|1650
1619136300000|2021-04-23 00:05:00|28825.7|28818.7|28848.2|28841.2|28865.7|28858.7|28768.2|28761.2|1167
1619136600000|2021-04-23 00:10:00|28845.7|28838.7|28858.2|28851.2|28858.2|28851.2|28798.2|28791.2|919
1619136900000|2021-04-23 00:15:00|28855.7|28848.7|28863.2|28856.2|28883.2|28876.2|28848.2|28841.2|1089
1619137200000|2021-04-23 00:20:00|28858.2|28851.2|28933.2|28926.2|28933.2|28926.2|28848.2|28841.2|718
1619137500000|2021-04-23 00:25:00|28928.2|28921.2|28918.2|28911.2|28933.2|28926.2|28908.2|28901.2|402
1619137800000|2021-04-23 00:30:00|28915.7|28908.7|28883.2|28876.2|28918.2|28911.2|28878.2|28871.2|527
1619138100000|2021-04-23 00:35:00|28878.2|28871.2|28933.2|28926.2|28938.2|28931.2|28878.2|28871.2|558
1619138400000|2021-04-23 00:40:00|28930.7|28923.7|28903.2|28896.2|28930.7|28923.7|28895.7|28888.7|250
1619138700000|2021-04-23 00:45:00|28898.2|28891.2|28893.2|28886.2|28918.2|28911.2|28885.7|28878.7|268
1619139000000|2021-04-23 00:50:00|28898.2|28891.2|28938.2|28931.2|28938.2|28931.2|28893.2|28886.2|330
1619139300000|2021-04-23 00:55:00|28940.7|28933.7|28968.2|28961.2|28968.2|28961.2|28933.2|28926.2|389
1619139600000|2021-04-23 01:00:00|28970.7|28963.7|28958.2|28951.2|28985.7|28978.7|28953.2|28946.2|433
1619139900000|2021-04-23 01:05:00|28960.7|28953.7|28963.2|28956.2|28978.2|28971.2|28943.2|28936.2|444
1619140200000|2021-04-23 01:10:00|28965.7|28958.7|28978.2|28971.2|28993.2|28986.2|28955.7|28948.7|312
1619140500000|2021-04-23 01:15:00|28980.7|28973.7|28988.2|28981.2|29033.2|29026.2|28980.7|28973.7|906
1619140800000|2021-04-23 01:20:00|28985.7|28978.7|28978.2|28971.2|28998.2|28991.2|28975.7|28968.7|298
1619141100000|2021-04-23 01:25:00|28975.7|28968.7|28958.2|28951.2|28983.2|28976.2|28953.2|28946.2|255
1619141400000|2021-04-23 01:30:00|28955.7|28948.7|28980.7|28973.7|28983.2|28976.2|28943.2|28936.2|392
1619141700000|2021-04-23 01:35:00|28983.2|28976.2|28998.2|28991.2|29008.2|29001.2|28958.2|28951.2|750
1619142000000|2021-04-23 01:40:00|29003.2|28996.2|29008.2|29001.2|29008.2|29001.2|28983.2|28976.2|388
1619142300000|2021-04-23 01:45:00|29010.7|29003.7|29033.2|29026.2|29038.2|29031.2|29003.2|28996.2|396
1619142600000|2021-04-23 01:50:00|29035.7|29028.7|29018.2|29011.2|29038.2|29031.2|29018.2|29011.2|256
1619142900000|2021-04-23 01:55:00|29020.7|29013.7|28998.2|28991.2|29033.2|29026.2|28998.2|28991.2|205
1619143200000|2021-04-23 02:00:00|28995.7|28988.7|29013.2|29006.2|29013.2|29006.2|28988.2|28981.2|373
1619143500000|2021-04-23 02:05:00|29018.2|29011.2|28993.2|28986.2|29025.7|29018.7|28988.2|28981.2|229
1619143800000|2021-04-23 02:10:00|28990.7|28983.7|28963.2|28956.2|28995.7|28988.7|28963.2|28956.2|225
1619144100000|2021-04-23 02:15:00|28965.7|28958.7|28968.2|28961.2|28978.2|28971.2|28955.7|28948.7|245
1619144400000|2021-04-23 02:20:00|28970.7|28963.7|28973.2|28966.2|28985.7|28978.7|28958.2|28951.2|136
1619144700000|2021-04-23 02:25:00|28975.7|28968.7|28978.2|28971.2|28993.2|28986.2|28973.2|28966.2|228
1619145000000|2021-04-23 02:30:00|28973.2|28966.2|28983.2|28976.2|28993.2|28986.2|28973.2|28966.2|189
1619145300000|2021-04-23 02:35:00|28985.7|28978.7|28973.2|28966.2|28988.2|28981.2|28968.2|28961.2|123
1619145600000|2021-04-23 02:40:00|28975.7|28968.7|28983.2|28976.2|28983.2|28976.2|28973.2|28966.2|89
1619145900000|2021-04-23 02:45:00|28978.2|28971.2|28968.2|28961.2|28983.2|28976.2|28963.2|28956.2|79
1619146200000|2021-04-23 02:50:00|28973.2|28966.2|28973.2|28966.2|28973.2|28966.2|28958.2|28951.2|70
1619146500000|2021-04-23 02:55:00|28978.2|28971.2|28988.2|28981.2|28988.2|28981.2|28968.2|28961.2|84
1619146800000|2021-04-23 03:00:00|28985.7|28978.7|28988.2|28981.2|28993.2|28986.2|28983.2|28976.2|94
1619147100000|2021-04-23 03:05:00|28990.7|28983.7|29003.2|28996.2|29003.2|28996.2|28990.7|28983.7|152
1619147400000|2021-04-23 03:10:00|29008.2|29001.2|28988.2|28981.2|29008.2|29001.2|28988.2|28981.2|211
1619147700000|2021-04-23 03:15:00|28990.7|28983.7|28978.2|28971.2|28993.2|28986.2|28978.2|28971.2|80
1619148000000|2021-04-23 03:20:00|28983.2|28976.2|28958.2|28951.2|28988.2|28981.2|28953.2|28946.2|284
1619148300000|2021-04-23 03:25:00|28960.7|28953.7|28958.2|28951.2|28963.2|28956.2|28948.2|28941.2|162
1619148600000|2021-04-23 03:30:00|28960.7|28953.7|28943.2|28936.2|28973.2|28966.2|28938.2|28931.2|441
1619148900000|2021-04-23 03:35:00|28938.2|28931.2|28973.2|28966.2|28978.2|28971.2|28938.2|28931.2|237
1619149200000|2021-04-23 03:40:00|28978.2|28971.2|28953.2|28946.2|28978.2|28971.2|28953.2|28946.2|157
1619149500000|2021-04-23 03:45:00|28958.2|28951.2|28963.2|28956.2|28978.2|28971.2|28958.2|28951.2|208
1619149800000|2021-04-23 03:50:00|28965.7|28958.7|28958.2|28951.2|28968.2|28961.2|28953.2|28946.2|202
1619150100000|2021-04-23 03:55:00|28953.2|28946.2|28943.2|28936.2|28958.2|28951.2|28938.2|28931.2|172
1619150400000|2021-04-23 04:00:00|28940.7|28933.7|28948.2|28941.2|28953.2|28946.2|28933.2|28926.2|234
1619150700000|2021-04-23 04:05:00|28950.7|28943.7|28973.2|28966.2|28978.2|28971.2|28950.7|28943.7|228
1619151000000|2021-04-23 04:10:00|28975.7|28968.7|28973.2|28966.2|28978.2|28971.2|28968.2|28961.2|167
1619151300000|2021-04-23 04:15:00|28968.2|28961.2|28988.2|28981.2|29003.2|28996.2|28968.2|28961.2|309
1619151600000|2021-04-23 04:20:00|28993.2|28986.2|29003.3|28996.3|29013.2|29006.2|28993.2|28986.2|280
1619151900000|2021-04-23 04:25:00|29000.8|28993.8|28993.3|28986.3|29003.3|28996.3|28988.3|28981.3|67
1619152200000|2021-04-23 04:30:00|28998.3|28991.3|28973.3|28966.3|28998.3|28991.3|28968.3|28961.3|168
1619152500000|2021-04-23 04:35:00|28978.3|28971.3|28968.3|28961.3|28983.3|28976.3|28968.3|28961.3|158
1619152800000|2021-04-23 04:40:00|28963.3|28956.3|28963.3|28956.3|28973.3|28966.3|28963.3|28956.3|134
1619153100000|2021-04-23 04:45:00|28965.8|28958.8|28958.3|28951.3|28973.3|28966.3|28953.3|28946.3|180
1619153400000|2021-04-23 04:50:00|28960.8|28953.8|28963.3|28956.3|28963.3|28956.3|28955.8|28948.8|89
1619153700000|2021-04-23 04:55:00|28958.3|28951.3|28953.3|28946.3|28958.3|28951.3|28948.3|28941.3|108
1619154000000|2021-04-23 05:00:00|28958.3|28951.3|28963.3|28956.3|28973.3|28966.3|28958.3|28951.3|351
1619154300000|2021-04-23 05:05:00|28968.3|28961.3|28953.3|28946.3|28973.3|28966.3|28948.3|28941.3|186
1619154600000|2021-04-23 05:10:00|28958.3|28951.3|28953.3|28946.3|28958.3|28951.3|28943.3|28936.3|239
1619154900000|2021-04-23 05:15:00|28948.3|28941.3|28963.3|28956.3|28963.3|28956.3|28943.3|28936.3|180
1619155200000|2021-04-23 05:20:00|28960.8|28953.8|28968.3|28961.3|28968.3|28961.3|28958.3|28951.3|150
1619155500000|2021-04-23 05:25:00|28970.8|28963.8|28953.3|28946.3|28973.3|28966.3|28948.3|28941.3|336
1619155800000|2021-04-23 05:30:00|28958.3|28951.3|28958.3|28951.3|28963.3|28956.3|28948.3|28941.3|231
1619156100000|2021-04-23 05:35:00|28960.8|28953.8|28953.3|28946.3|28963.3|28956.3|28950.8|28943.8|174
1619156400000|2021-04-23 05:40:00|28955.8|28948.8|28963.3|28956.3|28963.3|28956.3|28948.3|28941.3|191
1619156700000|2021-04-23 05:45:00|28958.3|28951.3|28988.3|28981.3|28988.3|28981.3|28958.3|28951.3|632
1619157000000|2021-04-23 05:50:00|28983.3|28976.3|29003.3|28996.3|29008.3|29001.3|28980.8|28973.8|568
1619157300000|2021-04-23 05:55:00|29000.8|28993.8|29013.3|29006.3|29013.3|29006.3|28983.3|28976.3|1095
1619157600000|2021-04-23 06:00:00|29005.8|28998.8|28978.3|28971.3|29018.3|29011.3|28968.3|28961.3|2108
1619157900000|2021-04-23 06:05:00|28973.3|28966.3|28983.3|28976.3|28995.8|28988.8|28973.3|28966.3|517
1619158200000|2021-04-23 06:10:00|28978.3|28971.3|28973.3|28966.3|28983.3|28976.3|28958.3|28951.3|544
1619158500000|2021-04-23 06:15:00|28968.3|28961.3|28958.3|28951.3|28978.3|28971.3|28953.3|28946.3|233
1619158800000|2021-04-23 06:20:00|28963.3|28956.3|28975.8|28968.8|28978.3|28971.3|28958.3|28951.3|140
1619159100000|2021-04-23 06:25:00|28973.3|28966.3|28958.3|28951.3|28973.3|28966.3|28958.3|28951.3|27
1619159400000|2021-04-23 06:30:00|28960.8|28953.8|28953.3|28946.3|28963.3|28956.3|28953.3|28946.3|12
1619159700000|2021-04-23 06:35:00|28950.8|28943.8|28958.3|28951.3|28963.3|28956.3|28950.8|28943.8|24
1619160000000|2021-04-23 06:40:00|28955.8|28948.8|28970.8|28963.8|28975.8|28968.8|28955.8|28948.8|65
1619160300000|2021-04-23 06:45:00|28973.3|28966.3|28983.3|28976.3|28983.3|28976.3|28970.8|28963.8|48
1619160600000|2021-04-23 06:50:00|28980.8|28973.8|28978.3|28971.3|28983.3|28976.3|28975.8|28968.8|37
1619160900000|2021-04-23 06:55:00|28975.8|28968.8|28968.3|28961.3|28978.3|28971.3|28955.8|28948.8|23
1619161200000|2021-04-23 07:00:00|28970.8|28963.8|28985.8|28978.8|28988.3|28981.3|28970.8|28963.8|68
1619161500000|2021-04-23 07:05:00|28988.3|28981.3|28995.8|28988.8|28998.3|28991.3|28980.8|28973.8|69
1619161800000|2021-04-23 07:10:00|28993.3|28986.3|28990.8|28983.8|28998.3|28991.3|28978.3|28971.3|66
1619162100000|2021-04-23 07:15:00|28993.3|28986.3|29025.8|29018.8|29028.3|29021.3|28993.3|28986.3|172
1619162400000|2021-04-23 07:20:00|29028.3|29021.3|29023.3|29016.3|29038.3|29031.3|29023.3|29016.3|148
1619162700000|2021-04-23 07:25:00|29020.8|29013.8|29013.3|29006.3|29043.3|29036.3|29013.3|29006.3|163
1619163000000|2021-04-23 07:30:00|29008.3|29001.3|28998.3|28991.3|29013.3|29006.3|28993.3|28986.3|174
1619163300000|2021-04-23 07:35:00|28993.3|28986.3|28990.8|28983.8|29008.3|29001.3|28988.3|28981.3|92
1619163600000|2021-04-23 07:40:00|28993.3|28986.3|29003.3|28996.3|29013.3|29006.3|28988.3|28981.3|81
1619163900000|2021-04-23 07:45:00|28998.3|28991.3|29013.3|29006.3|29013.3|29006.3|28998.3|28991.3|75
1619164200000|2021-04-23 07:50:00|29015.8|29008.8|29028.3|29021.3|29030.8|29023.8|29010.8|29003.8|165
1619164500000|2021-04-23 07:55:00|29030.8|29023.8|29048.3|29041.3|29048.3|29041.3|29028.3|29021.3|93
1619164800000|2021-04-23 08:00:00|29045.8|29038.8|29018.3|29011.3|29048.3|29041.3|29018.3|29011.3|60
1619165100000|2021-04-23 08:05:00|29013.3|29006.3|29008.3|29001.3|29013.3|29006.3|28995.8|28988.8|65
1619165400000|2021-04-23 08:10:00|29003.3|28996.3|29013.3|29006.3|29018.3|29011.3|29003.3|28996.3|67
1619165700000|2021-04-23 08:15:00|29010.8|29003.8|29003.3|28996.3|29013.3|29006.3|28993.3|28986.3|46
1619166000000|2021-04-23 08:20:00|29005.8|28998.8|28998.3|28991.3|29008.3|29001.3|28988.3|28981.3|81
1619166300000|2021-04-23 08:25:00|28993.3|28986.3|28995.8|28988.8|29003.3|28996.3|28993.3|28986.3|29
1619166600000|2021-04-23 08:30:00|28998.3|28991.3|29008.3|29001.3|29008.3|29001.3|28995.8|28988.8|19
1619166900000|2021-04-23 08:35:00|29013.3|29006.3|29008.3|29001.3|29013.3|29006.3|29008.3|29001.3|35
1619167200000|2021-04-23 08:40:00|29013.3|29006.3|29008.3|29001.3|29013.3|29006.3|28998.3|28991.3|33
1619167500000|2021-04-23 08:45:00|29010.8|29003.8|29015.8|29008.8|29018.3|29011.3|29005.8|28998.8|37
1619167800000|2021-04-23 08:50:00|29018.3|29011.3|29018.3|29011.3|29023.3|29016.3|29008.3|29001.3|44
1619168100000|2021-04-23 08:55:00|29015.8|29008.8|29013.3|29006.3|29023.3|29016.3|29013.3|29006.3|26
1619168400000|2021-04-23 09:00:00|29015.8|29008.8|28998.3|28991.3|29018.3|29011.3|28998.3|28991.3|101
1619168700000|2021-04-23 09:05:00|29003.3|28996.3|28998.3|28991.3|29003.3|28996.3|28998.3|28991.3|11
1619169000000|2021-04-23 09:10:00|28993.3|28986.3|28978.3|28971.3|28993.3|28986.3|28973.3|28966.3|121
1619169300000|2021-04-23 09:15:00|28973.3|28966.3|28968.3|28961.3|28975.8|28968.8|28963.3|28956.3|50
1619169600000|2021-04-23 09:20:00|28970.8|28963.8|28973.3|28966.3|28975.8|28968.8|28968.3|28961.3|23
1619169900000|2021-04-23 09:25:00|28968.3|28961.3|28973.3|28966.3|28973.3|28966.3|28960.8|28953.8|65
1619170200000|2021-04-23 09:30:00|28970.8|28963.8|28963.3|28956.3|28973.3|28966.3|28963.3|28956.3|28
1619170500000|2021-04-23 09:35:00|28965.8|28958.8|28983.3|28976.3|28983.3|28976.3|28963.3|28956.3|51
1619170800000|2021-04-23 09:40:00|28978.3|28971.3|28983.3|28976.3|28983.3|28976.3|28973.3|28966.3|23
1619171100000|2021-04-23 09:45:00|28988.3|28981.3|28978.3|28971.3|28988.3|28981.3|28973.3|28966.3|31
1619171400000|2021-04-23 09:50:00|28975.8|28968.8|28978.3|28971.3|28978.3|28971.3|28963.3|28956.3|37
1619171700000|2021-04-23 09:55:00|28980.8|28973.8|28978.3|28971.3|28983.3|28976.3|28975.8|28968.8|19
1619172000000|2021-04-23 10:00:00|28980.8|28973.8|28983.3|28976.3|28983.3|28976.3|28968.3|28961.3|26
1619172300000|2021-04-23 10:05:00|28980.8|28973.8|28988.3|28981.3|28990.8|28983.8|28975.8|28968.8|39
1619172600000|2021-04-23 10:10:00|28993.3|28986.3|28990.8|28983.8|28995.8|28988.8|28983.3|28976.3|40
1619172900000|2021-04-23 10:15:00|28993.3|28986.3|28978.3|28971.3|28993.3|28986.3|28978.3|28971.3|27
1619173200000|2021-04-23 10:20:00|28975.8|28968.8|28973.3|28966.3|28978.3|28971.3|28968.3|28961.3|151
1619173500000|2021-04-23 10:25:00|28968.3|28961.3|28988.3|28981.3|28988.3|28981.3|28968.3|28961.3|32
1619173800000|2021-04-23 10:30:00|28990.8|28983.8|28988.3|28981.3|28995.8|28988.8|28985.8|28978.8|14
1619174100000|2021-04-23 10:35:00|28985.8|28978.8|28978.3|28971.3|28988.3|28981.3|28975.8|28968.8|22
1619174400000|2021-04-23 10:40:00|28980.8|28973.8|28988.3|28981.3|28988.3|28981.3|28980.8|28973.8|9
1619174700000|2021-04-23 10:45:00|28990.8|28983.8|29003.3|28996.3|29003.3|28996.3|28988.3|28981.3|21
1619175000000|2021-04-23 10:50:00|29000.8|28993.8|29003.3|28996.3|29008.3|29001.3|28998.3|28991.3|23
1619175300000|2021-04-23 10:55:00|29000.8|28993.8|28993.3|28986.3|29000.8|28993.8|28985.8|28978.8|15
1619175600000|2021-04-23 11:00:00|28995.8|28988.8|28988.3|28981.3|28998.3|28991.3|28983.3|28976.3|27
1619175900000|2021-04-23 11:05:00|28990.8|28983.8|28988.3|28981.3|28998.3|28991.3|28983.3|28976.3|32
1619176200000|2021-04-23 11:10:00|28985.8|28978.8|28983.3|28976.3|28988.3|28981.3|28978.3|28971.3|44
1619176500000|2021-04-23 11:15:00|28980.8|28973.8|28983.3|28976.3|28985.8|28978.8|28978.3|28971.3|16
1619176800000|2021-04-23 11:20:00|28980.8|28973.8|28975.8|28968.8|28983.3|28976.3|28973.3|28966.3|17
1619177100000|2021-04-23 11:25:00|28978.3|28971.3|28983.3|28976.3|28983.3|28976.3|28973.3|28966.3|17
1619177400000|2021-04-23 11:30:00|28980.8|28973.8|28985.8|28978.8|28988.3|28981.3|28978.3|28971.3|23
1619177700000|2021-04-23 11:35:00|28983.3|28976.3|28983.3|28976.3|28988.3|28981.3|28978.3|28971.3|11
1619178000000|2021-04-23 11:40:00|28978.3|28971.3|28968.3|28961.3|28983.3|28976.3|28963.3|28956.3|109
1619178300000|2021-04-23 11:45:00|28963.3|28956.3|28963.3|28956.3|28965.8|28958.8|28958.3|28951.3|32
1619178600000|2021-04-23 11:50:00|28958.3|28951.3|28968.3|28961.3|28968.3|28961.3|28958.3|28951.3|47
1619178900000|2021-04-23 11:55:00|28973.3|28966.3|28965.8|28958.8|28975.8|28968.8|28963.3|28956.3|51
1619179200000|2021-04-23 12:00:00|28968.3|28961.3|28963.3|28956.3|28975.8|28968.8|28958.3|28951.3|36
1619179500000|2021-04-23 12:05:00|28965.8|28958.8|28958.3|28951.3|28968.3|28961.3|28950.8|28943.8|52
1619179800000|2021-04-23 12:10:00|28955.8|28948.8|28938.3|28931.3|28955.8|28948.8|28938.3|28931.3|101
1619180100000|2021-04-23 12:15:00|28943.3|28936.3|28923.3|28916.3|28943.3|28936.3|28920.8|28913.8|186
1619180400000|2021-04-23 12:20:00|28920.8|28913.8|28893.3|28886.3|28923.3|28916.3|28888.3|28881.3|218
1619180700000|2021-04-23 12:25:00|28895.8|28888.8|28888.3|28881.3|28895.8|28888.8|28878.3|28871.3|113
1619181000000|2021-04-23 12:30:00|28890.8|28883.8|28878.3|28871.3|28895.8|28888.8|28875.8|28868.8|104
1619181300000|2021-04-23 12:35:00|28875.8|28868.8|28888.3|28881.3|28893.3|28886.3|28873.3|28866.3|112
1619181600000|2021-04-23 12:40:00|28885.8|28878.8|28883.3|28876.3|28895.8|28888.8|28880.8|28873.8|102
1619181900000|2021-04-23 12:45:00|28880.8|28873.8|28883.3|28876.3|28890.8|28883.8|28878.3|28871.3|91
1619182200000|2021-04-23 12:50:00|28885.8|28878.8|28870.8|28863.8|28888.3|28881.3|28863.3|28856.3|129
1619182500000|2021-04-23 12:55:00|28873.3|28866.3|28878.3|28871.3|28878.3|28871.3|28868.3|28861.3|84
1619182800000|2021-04-23 13:00:00|28883.3|28876.3|28893.3|28886.3|28893.3|28886.3|28880.8|28873.8|103
1619183100000|2021-04-23 13:05:00|28895.8|28888.8|28893.3|28886.3|28898.3|28891.3|28888.3|28881.3|100
1619183400000|2021-04-23 13:10:00|28890.8|28883.8|28913.3|28906.3|28923.3|28916.3|28888.3|28881.3|158
1619183700000|2021-04-23 13:15:00|28915.8|28908.8|28913.3|28906.3|28918.3|28911.3|28908.3|28901.3|99
1619184000000|2021-04-23 13:20:00|28908.3|28901.3|28915.8|28908.8|28918.3|28911.3|28903.3|28896.3|111
1619184300000|2021-04-23 13:25:00|28913.3|28906.3|28908.3|28901.3|28918.3|28911.3|28903.3|28896.3|112
1619184600000|2021-04-23 13:30:00|28913.3|28906.3|28923.3|28916.3|28928.3|28921.3|28893.3|28886.3|486
1619184900000|2021-04-23 13:35:00|28920.8|28913.8|28928.3|28921.3|28935.8|28928.8|28918.3|28911.3|193
1619185200000|2021-04-23 13:40:00|28933.3|28926.3|28943.3|28936.3|28943.3|28936.3|28918.3|28911.3|102
1619185500000|2021-04-23 13:45:00|28945.8|28938.8|28948.3|28941.3|28948.3|28941.3|28910.8|28903.8|195
1619185800000|2021-04-23 13:50:00|28945.8|28938.8|28968.3|28961.3|28975.8|28968.8|28943.3|28936.3|238
1619186100000|2021-04-23 13:55:00|28970.8|28963.8|28998.3|28991.3|29000.8|28993.8|28963.3|28956.3|159
1619186400000|2021-04-23 14:00:00|29003.3|28996.3|29008.3|29001.3|29013.3|29006.3|28988.3|28981.3|233
1619186700000|2021-04-23 14:05:00|29003.3|28996.3|29023.3|29016.3|29035.8|29028.8|29003.3|28996.3|297
1619187000000|2021-04-23 14:10:00|29028.3|29021.3|29038.3|29031.3|29038.3|29031.3|29023.3|29016.3|126
1619187300000|2021-04-23 14:15:00|29035.8|29028.8|29033.3|29026.3|29068.3|29061.3|29025.8|29018.8|211
1619187600000|2021-04-23 14:20:00|29028.3|29021.3|29043.3|29036.3|29045.8|29038.8|29023.3|29016.3|131
1619187900000|2021-04-23 14:25:00|29045.8|29038.8|29058.3|29051.3|29058.3|29051.3|29033.3|29026.3|370
1619188200000|2021-04-23 14:30:00|29060.8|29053.8|29113.3|29106.3|29138.3|29131.3|29055.8|29048.8|382
1619188500000|2021-04-23 14:35:00|29110.8|29103.8|29135.8|29128.8|29148.3|29141.3|29108.3|29101.3|254
1619188800000|2021-04-23 14:40:00|29138.3|29131.3|29128.3|29121.3|29143.3|29136.3|29128.3|29121.3|110
1619189100000|2021-04-23 14:45:00|29123.3|29116.3|29138.3|29131.3|29148.3|29141.3|29123.3|29116.3|198
1619189400000|2021-04-23 14:50:00|29143.3|29136.3|29130.8|29123.8|29143.3|29136.3|29128.3|29121.3|155
1619189700000|2021-04-23 14:55:00|29128.3|29121.3|29143.3|29136.3|29148.3|29141.3|29128.3|29121.3|174
1619190000000|2021-04-23 15:00:00|29148.3|29141.3|29123.3|29116.3|29148.3|29141.3|29113.3|29106.3|204
1619190300000|2021-04-23 15:05:00|29128.3|29121.3|29128.3|29121.3|29140.8|29133.8|29123.3|29116.3|89
1619190600000|2021-04-23 15:10:00|29133.3|29126.3|29133.3|29126.3|29138.3|29131.3|29128.3|29121.3|61
1619190900000|2021-04-23 15:15:00|29138.3|29131.3|29163.3|29156.3|29165.8|29158.8|29138.3|29131.3|178
1619191200000|2021-04-23 15:20:00|29160.8|29153.8|29148.3|29141.3|29165.8|29158.8|29145.8|29138.8|96
1619191500000|2021-04-23 15:25:00|29150.8|29143.8|29153.3|29146.3|29153.3|29146.3|29148.3|29141.3|72
1619191800000|2021-04-23 15:30:00|29155.8|29148.8|29158.3|29151.3|29163.3|29156.3|29150.8|29143.8|116
1619192100000|2021-04-23 15:35:00|29160.8|29153.8|29148.3|29141.3|29165.8|29158.8|29148.3|29141.3|136
1619192400000|2021-04-23 15:40:00|29153.3|29146.3|29143.3|29136.3|29153.3|29146.3|29138.3|29131.3|84
1619192700000|2021-04-23 15:45:00|29140.8|29133.8|29160.8|29153.8|29163.3|29156.3|29138.3|29131.3|80
1619193000000|2021-04-23 15:50:00|29158.3|29151.3|29153.3|29146.3|29158.3|29151.3|29143.3|29136.3|57
1619193300000|2021-04-23 15:55:00|29150.8|29143.8|29133.3|29126.3|29153.3|29146.3|29133.3|29126.3|55
1619193600000|2021-04-23 16:00:00|29138.3|29131.3|29140.8|29133.8|29148.3|29141.3|29133.3|29126.3|72
1619193900000|2021-04-23 16:05:00|29143.3|29136.3|29148.3|29141.3|29153.3|29146.3|29143.3|29136.3|56
1619194200000|2021-04-23 16:10:00|29150.8|29143.8|29148.3|29141.3|29150.8|29143.8|29145.8|29138.8|14
1619194500000|2021-04-23 16:15:00|29150.8|29143.8|29153.3|29146.3|29158.3|29151.3|29148.3|29141.3|35
1619194800000|2021-04-23 16:20:00|29155.8|29148.8|29150.8|29143.8|29158.3|29151.3|29148.3|29141.3|41
1619195100000|2021-04-23 16:25:00|29153.3|29146.3|29148.3|29141.3|29153.3|29146.3|29148.3|29141.3|22
1619195400000|2021-04-23 16:30:00|29150.8|29143.8|29158.3|29151.3|29163.3|29156.3|29150.8|29143.8|54
1619195700000|2021-04-23 16:35:00|29153.3|29146.3|29138.3|29131.3|29158.3|29151.3|29138.3|29131.3|37
1619196000000|2021-04-23 16:40:00|29140.8|29133.8|29148.3|29141.3|29153.3|29146.3|29138.3|29131.3|33
1619196300000|2021-04-23 16:45:00|29145.8|29138.8|29153.3|29146.3|29158.3|29151.3|29143.3|29136.3|81
1619196600000|2021-04-23 16:50:00|29158.3|29151.3|29158.3|29151.3|29163.3|29156.3|29153.3|29146.3|55
1619196900000|2021-04-23 16:55:00|29163.3|29156.3|29153.3|29146.3|29163.3|29156.3|29153.3|29146.3|38
1619197200000|2021-04-23 17:00:00|29158.3|29151.3|29133.3|29126.3|29158.3|29151.3|29128.3|29121.3|128
1619197500000|2021-04-23 17:05:00|29135.8|29128.8|29143.3|29136.3|29143.3|29136.3|29133.3|29126.3|33
1619197800000|2021-04-23 17:10:00|29145.8|29138.8|29143.3|29136.3|29150.8|29143.8|29140.8|29133.8|15
1619198100000|2021-04-23 17:15:00|29140.8|29133.8|29148.3|29141.3|29148.3|29141.3|29140.8|29133.8|18
1619198400000|2021-04-23 17:20:00|29150.8|29143.8|29143.3|29136.3|29150.8|29143.8|29143.3|29136.3|8
1619198700000|2021-04-23 17:25:00|29138.3|29131.3|29143.3|29136.3|29148.3|29141.3|29138.3|29131.3|14
1619199000000|2021-04-23 17:30:00|29148.3|29141.3|29153.3|29146.3|29153.3|29146.3|29148.3|29141.3|16
1619199300000|2021-04-23 17:35:00|29150.8|29143.8|29153.3|29146.3|29155.8|29148.8|29150.8|29143.8|39
1619199600000|2021-04-23 17:40:00|29158.3|29151.3|29153.3|29146.3|29158.3|29151.3|29153.3|29146.3|17
1619199900000|2021-04-23 17:45:00|29148.3|29141.3|29148.3|29141.3|29158.3|29151.3|29143.3|29136.3|37
1619200200000|2021-04-23 17:50:00|29150.8|29143.8|29148.3|29141.3|29153.3|29146.3|29148.3|29141.3|19
1619200500000|2021-04-23 17:55:00|29150.8|29143.8|29148.3|29141.3|29153.3|29146.3|29148.3|29141.3|8
1619200800000|2021-04-23 18:00:00|29150.8|29143.8|29148.3|29141.3|29158.3|29151.3|29148.3|29141.3|22
1619201100000|2021-04-23 18:05:00|29150.8|29143.8|29150.8|29143.8|29158.3|29151.3|29148.3|29141.3|24
1619201400000|2021-04-23 18:10:00|29148.3|29141.3|29158.3|29151.3|29163.3|29156.3|29148.3|29141.3|29
1619201700000|2021-04-23 18:15:00|29155.8|29148.8|29148.3|29141.3|29158.3|29151.3|29148.3|29141.3|53
1619202000000|2021-04-23 18:20:00|29150.8|29143.8|29148.3|29141.3|29153.3|29146.3|29145.8|29138.8|27
1619202300000|2021-04-23 18:25:00|29150.8|29143.8|29153.3|29146.3|29158.3|29151.3|29145.8|29138.8|52
1619202600000|2021-04-23 18:30:00|29155.8|29148.8|29158.3|29151.3|29158.3|29151.3|29153.3|29146.3|12
1619202900000|2021-04-23 18:35:00|29153.3|29146.3|29153.3|29146.3|29158.3|29151.3|29148.3|29141.3|33
1619203200000|2021-04-23 18:40:00|29155.8|29148.8|29158.3|29151.3|29160.8|29153.8|29153.3|29146.3|16
1619203500000|2021-04-23 18:45:00|29160.8|29153.8|29178.3|29171.3|29180.8|29173.8|29160.8|29153.8|150
1619203800000|2021-04-23 18:50:00|29180.8|29173.8|29193.3|29186.3|29195.8|29188.8|29180.8|29173.8|34
1619204100000|2021-04-23 18:55:00|29195.8|29188.8|29198.3|29191.3|29203.3|29196.3|29193.3|29186.3|73
1619204400000|2021-04-23 19:00:00|29203.3|29196.3|29215.8|29208.8|29228.3|29221.3|29203.3|29196.3|732
1619204700000|2021-04-23 19:05:00|29213.3|29206.3|29220.8|29213.8|29228.3|29221.3|29208.3|29201.3|181
1619205000000|2021-04-23 19:10:00|29218.3|29211.3|29253.3|29246.3|29253.3|29246.3|29218.3|29211.3|343
1619205300000|2021-04-23 19:15:00|29248.3|29241.3|29255.8|29248.8|29258.3|29251.3|29243.3|29236.3|200
1619205600000|2021-04-23 19:20:00|29253.3|29246.3|29278.3|29271.3|29278.3|29271.3|29253.3|29246.3|360
1619205900000|2021-04-23 19:25:00|29275.8|29268.8|29273.3|29266.3|29283.3|29276.3|29273.3|29266.3|127
1619206200000|2021-04-23 19:30:00|29275.8|29268.8|29310.8|29303.8|29313.3|29306.3|29273.3|29266.3|557
1619206500000|2021-04-23 19:35:00|29308.3|29301.3|29303.3|29296.3|29318.3|29311.3|29283.3|29276.3|339
1619206800000|2021-04-23 19:40:00|29300.8|29293.8|29268.3|29261.3|29308.3|29301.3|29265.8|29258.8|250
1619207100000|2021-04-23 19:45:00|29265.8|29258.8|29258.3|29251.3|29268.3|29261.3|29253.3|29246.3|201
1619207400000|2021-04-23 19:50:00|29263.3|29256.3|29223.3|29216.3|29263.3|29256.3|29218.3|29211.3|246
1619207700000|2021-04-23 19:55:00|29220.8|29213.8|29223.3|29216.3|29233.3|29226.3|29208.3|29201.3|223
1619208000000|2021-04-23 20:00:00|29225.8|29218.8|29230.8|29223.8|29233.3|29226.3|29218.3|29211.3|127
1619208300000|2021-04-23 20:05:00|29228.3|29221.3|29210.8|29203.8|29233.3|29226.3|29208.3|29201.3|44
1619208600000|2021-04-23 20:10:00|29213.3|29206.3|29222.3|29207.3|29222.3|29213.8|29210.8|29203.8|34
1619208900000|2021-04-23 20:15:00|29219.8|29204.8|29227.3|29212.3|29237.3|29222.3|29219.8|29204.8|43
1619209200000|2021-04-23 20:20:00|29229.8|29214.8|29239.8|29224.8|29239.8|29224.8|29227.3|29212.3|22
1619209500000|2021-04-23 20:25:00|29237.3|29222.3|29232.3|29217.3|29239.8|29224.8|29222.3|29207.3|15
1619209800000|2021-04-23 20:30:00|29229.8|29214.8|29224.8|29209.8|29229.8|29214.8|29222.3|29207.3|10
1619210100000|2021-04-23 20:35:00|29227.3|29212.3|29229.8|29214.8|29229.8|29214.8|29227.3|29212.3|2
1619210400000|2021-04-23 20:40:00|29227.3|29212.3|29222.3|29207.3|29227.3|29212.3|29222.3|29207.3|6
1619210700000|2021-04-23 20:45:00|29224.8|29209.8|29227.3|29212.3|29232.3|29217.3|29219.8|29204.8|32
1619211000000|2021-04-23 20:50:00|29222.3|29207.3|29204.8|29189.8|29224.8|29209.8|29204.8|29189.8|34
1619211300000|2021-04-23 20:55:00|29202.3|29187.3|29222.4|29192.4|29222.4|29192.4|29184.8|29169.8|41
1619388000000|2021-04-25 22:00:00|29187.3|29172.3|29209.8|29194.8|29224.8|29209.8|29187.3|29172.3|32
1619388300000|2021-04-25 22:05:00|29207.3|29192.3|29194.8|29179.8|29212.3|29197.3|29194.8|29179.8|14
1619388600000|2021-04-25 22:10:00|29192.3|29177.3|29184.8|29169.8|29192.3|29177.3|29184.8|29169.8|6
1619388900000|2021-04-25 22:15:00|29187.3|29172.3|29192.3|29177.3|29192.3|29177.3|29187.3|29172.3|20
1619389200000|2021-04-25 22:20:00|29184.8|29169.8|29187.3|29172.3|29187.3|29172.3|29182.3|29167.3|15
1619389500000|2021-04-25 22:25:00|29189.8|29174.8|29182.3|29167.3|29192.3|29177.3|29182.3|29167.3|29
1619389800000|2021-04-25 22:30:00|29187.3|29172.3|29187.3|29172.3|29199.8|29184.8|29187.3|29172.3|51
1619390100000|2021-04-25 22:35:00|||||||||5
1619390400000|2021-04-25 22:40:00|29192.3|29177.3|29187.3|29172.3|29202.3|29187.3|29184.8|29169.8|32
1619390700000|2021-04-25 22:45:00|29182.3|29167.3|29197.3|29182.3|29197.3|29182.3|29182.3|29167.3|9
1619391000000|2021-04-25 22:50:00|29189.8|29174.8|29184.8|29169.8|29192.3|29177.3|29184.8|29169.8|16
1619391300000|2021-04-25 22:55:00|29182.3|29167.3|29179.8|29164.8|29182.3|29167.3|29174.8|29159.8|23
1619391600000|2021-04-25 23:00:00|29177.3|29162.3|29172.3|29157.3|29177.3|29162.3|29162.3|29147.3|79
1619391900000|2021-04-25 23:05:00|29179.8|29164.8|29177.3|29162.3|29179.8|29164.8|29172.3|29157.3|7
1619392200000|2021-04-25 23:10:00|29174.8|29159.8|29172.3|29157.3|29177.3|29162.3|29172.3|29157.3|3
1619392500000|2021-04-25 23:15:00|29177.3|29162.3|29182.3|29167.3|29187.3|29172.3|29177.3|29162.3|20
1619392800000|2021-04-25 23:20:00|29187.3|29172.3|29187.3|29172.3|29187.3|29172.3|29187.3|29172.3|2
1619393100000|2021-04-25 23:25:00|29192.3|29177.3|29182.3|29167.3|29192.3|29177.3|29182.3|29167.3|36
1619393400000|2021-04-25 23:30:00|29177.3|29162.3|29138.3|29131.3|29177.3|29168.8|29118.3|29111.3|12949
1619393700000|2021-04-25 23:35:00|29143.3|29136.3|29138.3|29131.3|29150.8|29143.8|29118.3|29111.3|67
1619394000000|2021-04-25 23:40:00|29135.8|29128.8|29140.8|29133.8|29158.3|29151.3|29133.3|29126.3|172
1619394300000|2021-04-25 23:45:00|29138.3|29131.3|29078.3|29071.3|29140.8|29133.8|29068.3|29061.3|315
1619394600000|2021-04-25 23:50:00|29073.3|29066.3|29068.3|29061.3|29080.8|29073.8|29043.3|29036.3|357
1619394900000|2021-04-25 23:55:00|29073.3|29066.3|29068.3|29061.3|29123.3|29116.3|29063.3|29056.3|358
1619395200000|2021-04-26 00:00:00|29073.3|29066.3|28968.3|28961.3|29108.3|29101.3|28958.3|28951.3|1942
1619395500000|2021-04-26 00:05:00|28970.8|28963.8|28925.8|28918.8|28985.8|28978.8|28915.8|28908.8|924
1619395800000|2021-04-26 00:10:00|28923.3|28916.3|28925.8|28918.8|28973.3|28966.3|28918.3|28911.3|726
1619396100000|2021-04-26 00:15:00|28928.3|28921.3|28918.3|28911.3|28958.3|28951.3|28913.3|28906.3|779
1619396400000|2021-04-26 00:20:00|28920.8|28913.8|28953.3|28946.3|28958.3|28951.3|28918.3|28911.3|372
1619396700000|2021-04-26 00:25:00|28955.8|28948.8|28958.3|28951.3|28993.3|28986.3|28955.8|28948.8|473
1619397000000|2021-04-26 00:30:00|28960.8|28953.8|28933.3|28926.3|28963.3|28956.3|28913.3|28906.3|452
1619397300000|2021-04-26 00:35:00|28930.8|28923.8|28935.8|28928.8|28943.3|28936.3|28915.8|28908.8|248
1619397600000|2021-04-26 00:40:00|28933.3|28926.3|28910.8|28903.8|28940.8|28933.8|28898.3|28891.3|443
1619397900000|2021-04-26 00:45:00|28908.3|28901.3|28943.3|28936.3|28943.3|28936.3|28903.3|28896.3|298
1619398200000|2021-04-26 00:50:00|28948.3|28941.3|28980.8|28973.8|28983.3|28976.3|28943.3|28936.3|448
1619398500000|2021-04-26 00:55:00|28983.3|28976.3|28968.3|28961.3|28983.3|28976.3|28950.8|28943.8|263
1619398800000|2021-04-26 01:00:00|28963.3|28956.3|28963.3|28956.3|28983.3|28976.3|28948.3|28941.3|304
1619399100000|2021-04-26 01:05:00|28965.8|28958.8|29008.3|29001.3|29008.3|29001.3|28960.8|28953.8|348
1619399400000|2021-04-26 01:10:00|29010.8|29003.8|28990.8|28983.8|29043.3|29036.3|28988.3|28981.3|586
1619399700000|2021-04-26 01:15:00|28993.3|28986.3|29003.3|28996.3|29013.3|29006.3|28983.3|28976.3|343
1619400000000|2021-04-26 01:20:00|29000.8|28993.8|29060.8|29053.8|29063.3|29056.3|29000.8|28993.8|627
1619400300000|2021-04-26 01:25:00|29058.3|29051.3|29063.3|29056.3|29070.8|29063.8|29048.3|29041.3|286
1619400600000|2021-04-26 01:30:00|29065.8|29058.8|29073.3|29066.3|29088.3|29081.3|29058.3|29051.3|619
1619400900000|2021-04-26 01:35:00|29075.8|29068.8|29093.3|29086.3|29098.3|29091.3|29075.8|29068.8|461
1619401200000|2021-04-26 01:40:00|29090.8|29083.8|29128.3|29121.3|29133.3|29126.3|29083.3|29076.3|579
1619401500000|2021-04-26 01:45:00|29123.3|29116.3|29148.3|29141.3|29168.3|29161.3|29123.3|29116.3|653
1619401800000|2021-04-26 01:50:00|29143.3|29136.3|29128.1|29121.1|29148.3|29141.3|29123.1|29116.1|449
1619402100000|2021-04-26 01:55:00|29130.6|29123.6|29123.1|29116.1|29148.1|29141.1|29118.1|29111.1|384
1619402400000|2021-04-26 02:00:00|29125.6|29118.6|29103.1|29096.1|29138.1|29131.1|29100.6|29093.6|526
1619402700000|2021-04-26 02:05:00|29098.1|29091.1|29118.1|29111.1|29118.1|29111.1|29078.1|29071.1|480
1619403000000|2021-04-26 02:10:00|29120.6|29113.6|29098.1|29091.1|29128.1|29121.1|29090.6|29083.6|270
1619403300000|2021-04-26 02:15:00|29100.6|29093.6|29073.1|29066.1|29108.1|29101.1|29068.1|29061.1|345
1619403600000|2021-04-26 02:20:00|29078.1|29071.1|29090.6|29083.6|29098.1|29091.1|29073.1|29066.1|268
1619403900000|2021-04-26 02:25:00|29093.1|29086.1|29105.6|29098.6|29108.1|29101.1|29083.1|29076.1|337
1619404200000|2021-04-26 02:30:00|29103.1|29096.1|29098.1|29091.1|29108.1|29101.1|29078.1|29071.1|296
1619404500000|2021-04-26 02:35:00|29095.6|29088.6|29108.1|29101.1|29113.1|29106.1|29093.1|29086.1|120
1619404800000|2021-04-26 02:40:00|29105.6|29098.6|29123.1|29116.1|29123.1|29116.1|29103.1|29096.1|63
1619405100000|2021-04-26 02:45:00|29118.1|29111.1|29123.1|29116.1|29128.1|29121.1|29118.1|29111.1|100
1619405400000|2021-04-26 02:50:00|29120.6|29113.6|29123.1|29116.1|29133.1|29126.1|29118.1|29111.1|95
1619405700000|2021-04-26 02:55:00|29125.6|29118.6|29113.1|29106.1|29125.6|29118.6|29108.1|29101.1|70
1619406000000|2021-04-26 03:00:00|29108.1|29101.1|29103.1|29096.1|29118.1|29111.1|29103.1|29096.1|92
1619406300000|2021-04-26 03:05:00|29100.6|29093.6|29128.1|29121.1|29128.1|29121.1|29100.6|29093.6|114
1619406600000|2021-04-26 03:10:00|29130.6|29123.6|29133.1|29126.1|29133.1|29126.1|29123.1|29116.1|78
1619406900000|2021-04-26 03:15:00|29138.1|29131.1|29148.1|29141.1|29148.1|29141.1|29138.1|29131.1|252
1619407200000|2021-04-26 03:20:00|29145.6|29138.6|29133.1|29126.1|29148.1|29141.1|29133.1|29126.1|172
1619407500000|2021-04-26 03:25:00|29135.6|29128.6|29148.1|29141.1|29153.1|29146.1|29133.1|29126.1|91
1619407800000|2021-04-26 03:30:00|29153.1|29146.1|29133.1|29126.1|29158.1|29151.1|29123.1|29116.1|384
1619408100000|2021-04-26 03:35:00|29135.6|29128.6|29113.1|29106.1|29138.1|29131.1|29103.1|29096.1|276
1619408400000|2021-04-26 03:40:00|29118.1|29111.1|29133.1|29126.1|29133.1|29126.1|29110.6|29103.6|182
1619408700000|2021-04-26 03:45:00|29138.1|29131.1|29138.1|29131.1|29143.1|29136.1|29128.1|29121.1|118
1619409000000|2021-04-26 03:50:00|29133.1|29126.1|29153.1|29146.1|29158.1|29151.1|29128.1|29121.1|203
1619409300000|2021-04-26 03:55:00|29155.6|29148.6|29173.1|29166.1|29178.1|29171.1|29155.6|29148.6|382
1619409600000|2021-04-26 04:00:00|29178.1|29171.1|29248.1|29241.1|29250.6|29243.6|29178.1|29171.1|1226
1619409900000|2021-04-26 04:05:00|29253.1|29246.1|29243.1|29236.1|29253.1|29246.1|29233.1|29226.1|630
1619410200000|2021-04-26 04:10:00|29240.6|29233.6|29223.1|29216.1|29240.6|29233.6|29218.1|29211.1|260
1619410500000|2021-04-26 04:15:00|29218.1|29211.1|29208.1|29201.1|29218.1|29211.1|29203.1|29196.1|337
1619410800000|2021-04-26 04:20:00|29205.6|29198.6|29180.6|29173.6|29210.6|29203.6|29178.1|29171.1|426
1619411100000|2021-04-26 04:25:00|29178.1|29171.1|29163.1|29156.1|29188.1|29181.1|29163.1|29156.1|366
1619411400000|2021-04-26 04:30:00|29165.6|29158.6|29158.1|29151.1|29168.1|29161.1|29145.6|29138.6|191
1619411700000|2021-04-26 04:35:00|29160.6|29153.6|29153.1|29146.1|29163.1|29156.1|29143.1|29136.1|138
1619412000000|2021-04-26 04:40:00|29155.6|29148.6|29153.1|29146.1|29163.1|29156.1|29148.1|29141.1|164
1619412300000|2021-04-26 04:45:00|29150.6|29143.6|29160.6|29153.6|29175.6|29168.6|29150.6|29143.6|388
1619412600000|2021-04-26 04:50:00|29163.1|29156.1|29175.6|29168.6|29178.1|29171.1|29150.6|29143.6|223
1619412900000|2021-04-26 04:55:00|29173.1|29166.1|29173.1|29166.1|29183.1|29176.1|29168.1|29161.1|87
1619413200000|2021-04-26 05:00:00|29168.1|29161.1|29173.1|29166.1|29183.1|29176.1|29163.1|29156.1|306
1619413500000|2021-04-26 05:05:00|29170.6|29163.6|29168.1|29161.1|29173.1|29166.1|29158.1|29151.1|303
1619413800000|2021-04-26 05:10:00|29165.6|29158.6|29153.1|29146.1|29168.1|29161.1|29150.6|29143.6|208
1619414100000|2021-04-26 05:15:00|29150.6|29143.6|29150.6|29143.6|29150.6|29143.6|29143.1|29136.1|242
1619414400000|2021-04-26 05:20:00|29148.1|29141.1|29148.1|29141.1|29163.1|29156.1|29143.1|29136.1|401
1619414700000|2021-04-26 05:25:00|29143.1|29136.1|29143.1|29136.1|29158.1|29151.1|29143.1|29136.1|176
1619415000000|2021-04-26 05:30:00|29148.1|29141.1|29158.1|29151.1|29163.1|29156.1|29143.1|29136.1|135
1619415300000|2021-04-26 05:35:00|29160.6|29153.6|29163.1|29156.1|29168.1|29161.1|29153.1|29146.1|193
1619415600000|2021-04-26 05:40:00|29158.1|29151.1|29153.1|29146.1|29163.1|29156.1|29148.1|29141.1|233
1619415900000|2021-04-26 05:45:00|29148.1|29141.1|29143.1|29136.1|29153.1|29146.1|29143.1|29136.1|301
1619416200000|2021-04-26 05:50:00|29138.1|29131.1|29165.6|29158.6|29178.1|29171.1|29138.1|29131.1|832
1619416500000|2021-04-26 05:55:00|29163.1|29156.1|29148.1|29141.1|29183.1|29176.1|29148.1|29141.1|1740
1619416800000|2021-04-26 06:00:00|29150.6|29143.6|29178.1|29171.1|29183.1|29176.1|29148.1|29141.1|2145
1619417100000|2021-04-26 06:05:00|29180.6|29173.6|29155.6|29148.6|29183.1|29176.1|29153.1|29146.1|1160
1619417400000|2021-04-26 06:10:00|29153.1|29146.1|29168.1|29161.1|29183.1|29176.1|29143.1|29136.1|534
1619417700000|2021-04-26 06:15:00|29163.1|29156.1|29183.1|29176.1|29183.1|29176.1|29163.1|29156.1|182
1619418000000|2021-04-26 06:20:00|29188.1|29181.1|29190.6|29183.6|29190.6|29183.6|29178.1|29171.1|198
1619418300000|2021-04-26 06:25:00|29188.1|29181.1|29198.1|29191.1|29198.1|29191.1|29188.1|29181.1|13
1619418600000|2021-04-26 06:30:00|29193.1|29186.1|29183.1|29176.1|29198.1|29191.1|29180.6|29173.6|32
1619418900000|2021-04-26 06:35:00|29178.1|29171.1|29173.1|29166.1|29178.1|29171.1|29168.1|29161.1|58
1619419200000|2021-04-26 06:40:00|29178.1|29171.1|29178.1|29171.1|29180.6|29173.6|29178.1|29171.1|6
1619419500000|2021-04-26 06:45:00|29180.6|29173.6|29168.1|29161.1|29183.1|29176.1|29168.1|29161.1|14
1619419800000|2021-04-26 06:50:00|29173.1|29166.1|29173.1|29166.1|29173.1|29166.1|29173.1|29166.1|10
1619420100000|2021-04-26 06:55:00|29175.6|29168.6|29180.6|29173.6|29188.1|29181.1|29173.1|29166.1|68
1619420400000|2021-04-26 07:00:00|29183.1|29176.1|29170.6|29163.6|29188.1|29181.1|29163.1|29156.1|46
1619420700000|2021-04-26 07:05:00|29173.1|29166.1|29175.6|29168.6|29178.1|29171.1|29163.1|29156.1|47
1619421000000|2021-04-26 07:10:00|29173.1|29166.1|29153.1|29146.1|29178.1|29171.1|29143.1|29136.1|68
1619421300000|2021-04-26 07:15:00|29148.1|29141.1|29153.1|29146.1|29160.6|29153.6|29148.1|29141.1|32
1619421600000|2021-04-26 07:20:00|29155.6|29148.6|29163.1|29156.1|29163.1|29156.1|29155.6|29148.6|14
1619421900000|2021-04-26 07:25:00|29165.6|29158.6|29160.6|29153.6|29183.1|29176.1|29160.6|29153.6|93
1619422200000|2021-04-26 07:30:00|29163.1|29156.1|29173.1|29166.1|29183.1|29176.1|29155.6|29148.6|77
1619422500000|2021-04-26 07:35:00|29178.1|29171.1|29180.6|29173.6|29183.1|29176.1|29153.1|29146.1|98
1619422800000|2021-04-26 07:40:00|29183.1|29176.1|29198.1|29191.1|29200.6|29193.6|29178.1|29171.1|38
1619423100000|2021-04-26 07:45:00|29200.6|29193.6|29193.1|29186.1|29208.1|29201.1|29193.1|29186.1|116
1619423400000|2021-04-26 07:50:00|29190.6|29183.6|29183.1|29176.1|29193.1|29186.1|29178.1|29171.1|168
1619423700000|2021-04-26 07:55:00|29185.6|29178.6|29193.1|29186.1|29200.6|29193.6|29183.1|29176.1|39
1619424000000|2021-04-26 08:00:00|29198.1|29191.1|29213.1|29206.1|29213.1|29206.1|29193.1|29186.1|91
1619424300000|2021-04-26 08:05:00|29215.6|29208.6|29183.1|29176.1|29223.1|29216.1|29183.1|29176.1|192
1619424600000|2021-04-26 08:10:00|29188.1|29181.1|29188.1|29181.1|29193.1|29186.1|29180.6|29173.6|68
1619424900000|2021-04-26 08:15:00|29185.6|29178.6|29183.1|29176.1|29193.1|29186.1|29180.6|29173.6|34
1619425200000|2021-04-26 08:20:00|29185.6|29178.6|29188.1|29181.1|29190.6|29183.6|29168.1|29161.1|69
1619425500000|2021-04-26 08:25:00|29185.6|29178.6|29183.1|29176.1|29188.1|29181.1|29168.1|29161.1|68
1619425800000|2021-04-26 08:30:00|29180.6|29173.6|29173.1|29166.1|29188.1|29181.1|29165.6|29158.6|42
1619426100000|2021-04-26 08:35:00|29170.6|29163.6|29150.6|29143.6|29175.6|29168.6|29143.1|29136.1|92
1619426400000|2021-04-26 08:40:00|29148.1|29141.1|29148.1|29141.1|29163.1|29156.1|29143.1|29136.1|33
1619426700000|2021-04-26 08:45:00|29145.6|29138.6|29155.6|29148.6|29158.1|29151.1|29143.1|29136.1|46
1619427000000|2021-04-26 08:50:00|29158.1|29151.1|29150.6|29143.6|29158.1|29151.1|29143.1|29136.1|32
1619427300000|2021-04-26 08:55:00|29148.1|29141.1|29153.1|29146.1|29158.1|29151.1|29145.6|29138.6|31
1619427600000|2021-04-26 09:00:00|29155.6|29148.6|29150.6|29143.6|29158.1|29151.1|29148.1|29141.1|13
1619427900000|2021-04-26 09:05:00|29148.1|29141.1|29155.6|29148.6|29158.1|29151.1|29143.1|29136.1|38
1619428200000|2021-04-26 09:10:00|29158.1|29151.1|29163.1|29156.1|29168.1|29161.1|29155.6|29148.6|27
1619428500000|2021-04-26 09:15:00|29160.6|29153.6|29170.6|29163.6|29173.1|29166.1|29160.6|29153.6|40
1619428800000|2021-04-26 09:20:00|29173.1|29166.1|29188.1|29181.1|29193.1|29186.1|29170.6|29163.6|41
1619429100000|2021-04-26 09:25:00|29185.6|29178.6|29183.1|29176.1|29193.1|29186.1|29178.1|29171.1|44
1619429400000|2021-04-26 09:30:00|29185.6|29178.6|29168.1|29161.1|29188.1|29181.1|29168.1|29161.1|52
1619429700000|2021-04-26 09:35:00|29170.6|29163.6|29163.1|29156.1|29175.6|29168.6|29155.6|29148.6|41
1619430000000|2021-04-26 09:40:00|29160.6|29153.6|29170.6|29163.6|29170.6|29163.6|29158.1|29151.1|21
1619430300000|2021-04-26 09:45:00|29173.1|29166.1|29190.6|29183.6|29193.1|29186.1|29173.1|29166.1|36
1619430600000|2021-04-26 09:50:00|29188.1|29181.1|29170.6|29163.6|29190.6|29183.6|29168.1|29161.1|14
1619430900000|2021-04-26 09:55:00|29173.1|29166.1|29168.1|29161.1|29173.1|29166.1|29163.1|29156.1|28
1619431200000|2021-04-26 10:00:00|29165.6|29158.6|29158.1|29151.1|29165.6|29158.6|29145.6|29138.6|52
1619431500000|2021-04-26 10:05:00|29155.6|29148.6|29168.1|29161.1|29173.1|29166.1|29153.1|29146.1|26
1619431800000|2021-04-26 10:10:00|29165.6|29158.6|29175.6|29168.6|29183.1|29176.1|29163.1|29156.1|18
1619432100000|2021-04-26 10:15:00|29178.1|29171.1|29158.1|29151.1|29178.1|29171.1|29158.1|29151.1|24
1619432400000|2021-04-26 10:20:00|29160.6|29153.6|29163.1|29156.1|29165.6|29158.6|29153.1|29146.1|32
1619432700000|2021-04-26 10:25:00|29165.6|29158.6|29163.1|29156.1|29168.1|29161.1|29158.1|29151.1|10
1619433000000|2021-04-26 10:30:00|29160.6|29153.6|29158.1|29151.1|29165.6|29158.6|29158.1|29151.1|20
1619433300000|2021-04-26 10:35:00|29153.1|29146.1|29148.1|29141.1|29158.1|29151.1|29148.1|29141.1|24
1619433600000|2021-04-26 10:40:00|29145.6|29138.6|29153.1|29146.1|29155.6|29148.6|29145.6|29138.6|11
1619433900000|2021-04-26 10:45:00|29150.6|29143.6|29138.1|29131.1|29153.1|29146.1|29133.1|29126.1|42
1619434200000|2021-04-26 10:50:00|29140.6|29133.6|29143.1|29136.1|29143.1|29136.1|29135.6|29128.6|45
1619434500000|2021-04-26 10:55:00|29145.6|29138.6|29138.1|29131.1|29158.1|29151.1|29133.1|29126.1|44
1619434800000|2021-04-26 11:00:00|29135.6|29128.6|29140.6|29133.6|29150.6|29143.6|29133.1|29126.1|51
1619435100000|2021-04-26 11:05:00|29143.1|29136.1|29163.1|29156.1|29163.1|29156.1|29135.6|29128.6|27
1619435400000|2021-04-26 11:10:00|29160.6|29153.6|29173.1|29166.1|29178.1|29171.1|29158.1|29151.1|52
1619435700000|2021-04-26 11:15:00|29175.6|29168.6|29168.1|29161.1|29178.1|29171.1|29168.1|29161.1|34
1619436000000|2021-04-26 11:20:00|29165.6|29158.6|29168.1|29161.1|29170.6|29163.6|29160.6|29153.6|19
1619436300000|2021-04-26 11:25:00|29165.6|29158.6|29160.6|29153.6|29168.1|29161.1|29158.1|29151.1|30
1619436600000|2021-04-26 11:30:00|29163.1|29156.1|29168.1|29161.1|29173.1|29166.1|29158.1|29151.1|16
1619436900000|2021-04-26 11:35:00|29170.6|29163.6|29168.1|29161.1|29173.1|29166.1|29168.1|29161.1|8
1619437200000|2021-04-26 11:40:00|29165.6|29158.6|29188.1|29181.1|29188.1|29181.1|29165.6|29158.6|18
1619437500000|2021-04-26 11:45:00|29190.6|29183.6|29185.6|29178.6|29193.1|29186.1|29183.1|29176.1|73
1619437800000|2021-04-26 11:50:00|29183.1|29176.1|29203.1|29196.1|29205.6|29198.6|29183.1|29176.1|82
1619438100000|2021-04-26 11:55:00|29205.6|29198.6|29200.6|29193.6|29208.1|29201.1|29198.1|29191.1|44
1619438400000|2021-04-26 12:00:00|29198.1|29191.1|29203.1|29196.1|29203.1|29196.1|29193.1|29186.1|22
1619438700000|2021-04-26 12:05:00|29208.1|29201.1|29203.1|29196.1|29213.1|29206.1|29203.1|29196.1|33
1619439000000|2021-04-26 12:10:00|29200.6|29193.6|29188.1|29181.1|29203.1|29196.1|29188.1|29181.1|52
1619439300000|2021-04-26 12:15:00|29190.6|29183.6|29208.1|29201.1|29213.1|29206.1|29188.1|29181.1|157
1619439600000|2021-04-26 12:20:00|29210.6|29203.6|29213.1|29206.1|29223.1|29216.1|29208.1|29201.1|58
1619439900000|2021-04-26 12:25:00|29215.6|29208.6|29210.6|29203.6|29223.1|29216.1|29208.1|29201.1|68
1619440200000|2021-04-26 12:30:00|29213.1|29206.1|29203.1|29196.1|29215.6|29208.6|29195.6|29188.6|28
1619440500000|2021-04-26 12:35:00|29205.6|29198.6|29223.1|29216.1|29225.6|29218.6|29203.1|29196.1|78
1619440800000|2021-04-26 12:40:00|29220.6|29213.6|29208.1|29201.1|29223.1|29216.1|29208.1|29201.1|29
1619441100000|2021-04-26 12:45:00|29203.1|29196.1|29208.1|29201.1|29213.1|29206.1|29203.1|29196.1|25
1619441400000|2021-04-26 12:50:00|29210.6|29203.6|29213.1|29206.1|29220.6|29213.6|29208.1|29201.1|30
1619441700000|2021-04-26 12:55:00|29215.6|29208.6|29193.1|29186.1|29215.6|29208.6|29193.1|29186.1|125
1619442000000|2021-04-26 13:00:00|29190.6|29183.6|29195.6|29188.6|29203.1|29196.1|29190.6|29183.6|65
1619442300000|2021-04-26 13:05:00|29193.1|29186.1|29203.1|29196.1|29208.1|29201.1|29193.1|29186.1|34
1619442600000|2021-04-26 13:10:00|29205.6|29198.6|29203.1|29196.1|29213.1|29206.1|29200.6|29193.6|90
1619442900000|2021-04-26 13:15:00|29200.6|29193.6|29203.1|29196.1|29208.1|29201.1|29198.1|29191.1|38
1619443200000|2021-04-26 13:20:00|29205.6|29198.6|29218.1|29211.1|29220.6|29213.6|29203.1|29196.1|57
1619443500000|2021-04-26 13:25:00|29215.6|29208.6|29223.1|29216.1|29223.1|29216.1|29208.1|29201.1|70
1619443800000|2021-04-26 13:30:00|29220.6|29213.6|29233.1|29226.1|29243.1|29236.1|29205.6|29198.6|341
1619444100000|2021-04-26 13:35:00|29228.1|29221.1|29238.1|29231.1|29248.1|29241.1|29228.1|29221.1|273
1619444400000|2021-04-26 13:40:00|29240.6|29233.6|29243.1|29236.1|29253.1|29246.1|29228.1|29221.1|115
1619444700000|2021-04-26 13:45:00|29245.6|29238.6|29248.1|29241.1|29253.1|29246.1|29238.1|29231.1|164
1619445000000|2021-04-26 13:50:00|29243.1|29236.1|29225.6|29218.6|29245.6|29238.6|29208.1|29201.1|155
1619445300000|2021-04-26 13:55:00|29228.1|29221.1|29223.1|29216.1|29238.1|29231.1|29223.1|29216.1|72
1619445600000|2021-04-26 14:00:00|29225.6|29218.6|29213.1|29206.1|29230.6|29223.6|29213.1|29206.1|124
1619445900000|2021-04-26 14:05:00|29215.6|29208.6|29223.1|29216.1|29228.1|29221.1|29215.6|29208.6|120
1619446200000|2021-04-26 14:10:00|29225.6|29218.6|29235.6|29228.6|29235.6|29228.6|29218.1|29211.1|43
1619446500000|2021-04-26 14:15:00|29233.1|29226.1|29230.6|29223.6|29238.1|29231.1|29213.1|29206.1|112
1619446800000|2021-04-26 14:20:00|29233.1|29226.1|29228.1|29221.1|29235.6|29228.6|29223.1|29216.1|29
1619447100000|2021-04-26 14:25:00|29223.1|29216.1|29218.1|29211.1|29228.1|29221.1|29218.1|29211.1|130
1619447400000|2021-04-26 14:30:00|29223.1|29216.1|29228.1|29221.1|29228.1|29221.1|29223.1|29216.1|55
1619447700000|2021-04-26 14:35:00|29233.1|29226.1|29233.1|29226.1|29235.6|29228.6|29228.1|29221.1|36
1619448000000|2021-04-26 14:40:00|29228.1|29221.1|29220.6|29213.6|29228.1|29221.1|29215.6|29208.6|61
1619448300000|2021-04-26 14:45:00|29223.1|29216.1|29223.1|29216.1|29228.1|29221.1|29213.1|29206.1|34
1619448600000|2021-04-26 14:50:00|29220.6|29213.6|29215.6|29208.6|29233.1|29226.1|29215.6|29208.6|167
1619448900000|2021-04-26 14:55:00|29213.1|29206.1|29233.1|29226.1|29238.1|29231.1|29208.1|29201.1|231
1619449200000|2021-04-26 15:00:00|29235.6|29228.6|29273.1|29266.1|29285.6|29278.6|29228.1|29221.1|383
1619449500000|2021-04-26 15:05:00|29268.1|29261.1|29248.1|29241.1|29273.1|29266.1|29243.1|29236.1|157
1619449800000|2021-04-26 15:10:00|29245.6|29238.6|29253.1|29246.1|29260.6|29253.6|29243.1|29236.1|65
1619450100000|2021-04-26 15:15:00|29255.6|29248.6|29253.1|29246.1|29258.1|29251.1|29243.1|29236.1|97
1619450400000|2021-04-26 15:20:00|29255.6|29248.6|29258.1|29251.1|29263.1|29256.1|29253.1|29246.1|171
1619450700000|2021-04-26 15:25:00|29255.6|29248.6|29258.1|29251.1|29263.1|29256.1|29248.1|29241.1|221
1619451000000|2021-04-26 15:30:00|29260.6|29253.6|29243.1|29236.1|29260.6|29253.6|29243.1|29236.1|143
1619451300000|2021-04-26 15:35:00|29245.6|29238.6|29250.6|29243.6|29253.1|29246.1|29243.1|29236.1|89
1619451600000|2021-04-26 15:40:00|29248.1|29241.1|29248.1|29241.1|29253.1|29246.1|29243.1|29236.1|124
1619451900000|2021-04-26 15:45:00|29250.6|29243.6|29248.1|29241.1|29253.1|29246.1|29248.1|29241.1|141
1619452200000|2021-04-26 15:50:00|29250.6|29243.6|29253.1|29246.1|29253.1|29246.1|29248.1|29241.1|48
1619452500000|2021-04-26 15:55:00|29248.1|29241.1|29243.1|29236.1|29253.1|29246.1|29243.1|29236.1|46
1619452800000|2021-04-26 16:00:00|29245.6|29238.6|29248.1|29241.1|29248.1|29241.1|29238.1|29231.1|95
1619453100000|2021-04-26 16:05:00|29245.6|29238.6|29230.6|29223.6|29248.1|29241.1|29228.1|29221.1|37
1619453400000|2021-04-26 16:10:00|29228.1|29221.1|29233.1|29226.1|29238.1|29231.1|29223.1|29216.1|79
1619453700000|2021-04-26 16:15:00|29230.6|29223.6|29223.1|29216.1|29233.1|29226.1|29218.1|29211.1|120
1619454000000|2021-04-26 16:20:00|29225.6|29218.6|29225.6|29218.6|29233.1|29226.1|29223.1|29216.1|42
1619454300000|2021-04-26 16:25:00|29223.1|29216.1|29228.1|29221.1|29233.1|29226.1|29215.6|29208.6|66
1619454600000|2021-04-26 16:30:00|29225.6|29218.6|29228.1|29221.1|29233.1|29226.1|29223.1|29216.1|57
1619454900000|2021-04-26 16:35:00|29230.6|29223.6|29228.1|29221.1|29238.1|29231.1|29228.1|29221.1|111
1619455200000|2021-04-26 16:40:00|29230.6|29223.6|29243.1|29236.1|29243.1|29236.1|29228.1|29221.1|26
1619455500000|2021-04-26 16:45:00|29238.1|29231.1|29233.1|29226.1|29243.1|29236.1|29233.1|29226.1|39
1619455800000|2021-04-26 16:50:00|29235.6|29228.6|29243.1|29236.1|29243.1|29236.1|29228.1|29221.1|36
1619456100000|2021-04-26 16:55:00|29240.6|29233.6|29228.1|29221.1|29243.1|29236.1|29223.1|29216.1|45
1619456400000|2021-04-26 17:00:00|29233.1|29226.1|29228.1|29221.1|29233.1|29226.1|29223.1|29216.1|39
1619456700000|2021-04-26 17:05:00|29223.1|29216.1|29228.1|29221.1|29243.1|29236.1|29223.1|29216.1|100
1619457000000|2021-04-26 17:10:00|29225.6|29218.6|29238.1|29231.1|29243.1|29236.1|29223.1|29216.1|35
1619457300000|2021-04-26 17:15:00|29235.6|29228.6|29228.1|29221.1|29238.1|29231.1|29228.1|29221.1|40
1619457600000|2021-04-26 17:20:00|29225.6|29218.6|29218.1|29211.1|29225.6|29218.6|29215.6|29208.6|28
1619457900000|2021-04-26 17:25:00|29220.6|29213.6|29223.1|29216.1|29228.1|29221.1|29215.6|29208.6|110
1619458200000|2021-04-26 17:30:00|29225.6|29218.6|29218.1|29211.1|29228.1|29221.1|29213.1|29206.1|30
1619458500000|2021-04-26 17:35:00|29220.6|29213.6|29218.1|29211.1|29223.1|29216.1|29215.6|29208.6|25
1619458800000|2021-04-26 17:40:00|29223.1|29216.1|29218.1|29211.1|29225.6|29218.6|29218.1|29211.1|12
1619459100000|2021-04-26 17:45:00|29220.6|29213.6|29223.1|29216.1|29228.1|29221.1|29218.1|29211.1|15
1619459400000|2021-04-26 17:50:00|29218.1|29211.1|29223.1|29216.1|29223.1|29216.1|29213.1|29206.1|28
1619459700000|2021-04-26 17:55:00|29218.1|29211.1|29218.1|29211.1|29223.1|29216.1|29218.1|29211.1|10
1619460000000|2021-04-26 18:00:00|29223.1|29216.1|29223.1|29216.1|29228.1|29221.1|29223.1|29216.1|62
1619460300000|2021-04-26 18:05:00|29228.1|29221.1|29228.1|29221.1|29230.6|29223.6|29223.1|29216.1|29
1619460600000|2021-04-26 18:10:00|29223.1|29216.1|29223.1|29216.1|29228.1|29221.1|29218.1|29211.1|26
1619460900000|2021-04-26 18:15:00|29218.1|29211.1|29228.1|29221.1|29228.1|29221.1|29218.1|29211.1|102
1619461200000|2021-04-26 18:20:00|29225.6|29218.6|29233.1|29226.1|29233.1|29226.1|29223.1|29216.1|46
1619461500000|2021-04-26 18:25:00|29228.1|29221.1|29235.6|29228.6|29238.1|29231.1|29228.1|29221.1|34
1619461800000|2021-04-26 18:30:00|29233.1|29226.1|29238.1|29231.1|29243.1|29236.1|29233.1|29226.1|36
1619462100000|2021-04-26 18:35:00|29235.6|29228.6|29238.1|29231.1|29238.1|29231.1|29233.1|29226.1|25
1619462400000|2021-04-26 18:40:00|29243.1|29236.1|29243.1|29236.1|29243.1|29236.1|29238.1|29231.1|10
1619462700000|2021-04-26 18:45:00|29253.1|29246.1|29258.1|29251.1|29258.1|29251.1|29248.1|29241.1|58
1619463000000|2021-04-26 18:50:00|29260.6|29253.6|29253.1|29246.1|29263.1|29256.1|29253.1|29246.1|79
1619463300000|2021-04-26 18:55:00|29258.1|29251.1|29263.1|29256.1|29263.1|29256.1|29258.1|29251.1|89
1619463600000|2021-04-26 19:00:00|29260.6|29253.6|29258.1|29251.1|29260.6|29253.6|29253.1|29246.1|94
1619463900000|2021-04-26 19:05:00|29260.6|29253.6|29273.1|29266.1|29273.1|29266.1|29260.6|29253.6|69
1619464200000|2021-04-26 19:10:00|29270.6|29263.6|29268.1|29261.1|29273.1|29266.1|29268.1|29261.1|49
1619464500000|2021-04-26 19:15:00|||||||||13
1619464800000|2021-04-26 19:20:00|29273.1|29266.1|29263.1|29256.1|29273.1|29266.1|29258.1|29251.1|129
1619465100000|2021-04-26 19:25:00|29258.1|29251.1|29198.1|29191.1|29258.1|29251.1|29188.1|29181.1|254
1619465400000|2021-04-26 19:30:00|29188.1|29181.1|29218.1|29211.1|29218.1|29211.1|29163.1|29156.1|421
1619465700000|2021-04-26 19:35:00|29220.6|29213.6|29243.1|29236.1|29253.1|29246.1|29218.1|29211.1|60
1619466000000|2021-04-26 19:40:00|29248.1|29241.1|29238.1|29231.1|29250.6|29243.6|29238.1|29231.1|48
1619466300000|2021-04-26 19:45:00|29240.6|29233.6|29220.6|29213.6|29243.1|29236.1|29220.6|29213.6|161
1619466600000|2021-04-26 19:50:00|29218.1|29211.1|29238.1|29231.1|29243.1|29236.1|29218.1|29211.1|118
1619466900000|2021-04-26 19:55:00|29240.6|29233.6|29238.1|29231.1|29243.1|29236.1|29223.1|29216.1|153
1619467200000|2021-04-26 20:00:00|29240.6|29233.6|29243.1|29236.1|29253.1|29246.1|29238.1|29231.1|68
1619467500000|2021-04-26 20:05:00|29245.6|29238.6|29233.1|29226.1|29248.1|29241.1|29225.6|29218.6|29
1619467800000|2021-04-26 20:10:00|29235.6|29228.6|29232.1|29217.1|29235.6|29228.6|29218.1|29211.1|13
1619468100000|2021-04-26 20:15:00|29234.6|29219.6|29232.1|29217.1|29234.6|29219.6|29232.1|29217.1|0
1619468400000|2021-04-26 20:20:00|29229.6|29214.6|29214.6|29199.6|29229.6|29214.6|29214.6|29199.6|7
1619468700000|2021-04-26 20:25:00|29212.1|29197.1|29209.6|29194.6|29214.6|29199.6|29202.1|29187.1|44
1619469000000|2021-04-26 20:30:00|29207.1|29192.1|29222.1|29207.1|29222.1|29207.1|29204.6|29189.6|9
1619469300000|2021-04-26 20:35:00|29224.6|29209.6|29227.1|29212.1|29227.1|29212.1|29224.6|29209.6|1
1619469600000|2021-04-26 20:40:00|29229.6|29214.6|29224.6|29209.6|29229.6|29214.6|29224.6|29209.6|6
1619469900000|2021-04-26 20:45:00|29222.1|29207.1|29217.1|29202.1|29227.1|29212.1|29217.1|29202.1|20
1619470200000|2021-04-26 20:50:00|29219.6|29204.6|29214.6|29199.6|29219.6|29204.6|29212.1|29197.1|15
1619470500000|2021-04-26 20:55:00|29217.1|29202.1|29216.6|29186.6|29219.6|29204.6|29209.6|29185.9|22
1619470800000|2021-04-26 21:00:00|29216.3|29186.3|29216.1|29186.1|29217.3|29187.3|29215.9|29185.9|0
1619471100000|2021-04-26 21:05:00|29216.8|29186.8|29216.1|29186.1|29216.9|29186.9|29215.2|29185.2|0
1619471400000|2021-04-26 21:10:00|29216|29186|29216.3|29186.3|29216.3|29186.3|29215.6|29185.6|0
1619471700000|2021-04-26 21:15:00|29216.4|29186.4|29215|29185|29217.5|29187.5|29215|29185|0
1619472000000|2021-04-26 21:20:00|29214.3|29184.3|29215|29185|29215|29185|29214.3|29184.3|0
1619472300000|2021-04-26 21:25:00|29214.7|29184.7|29214.7|29184.7|29215.8|29185.8|29214.7|29184.7|0
1619472600000|2021-04-26 21:30:00|29214.9|29184.9|29214.5|29184.5|29215.4|29185.4|29214|29184|0
1619472900000|2021-04-26 21:35:00|29214.4|29184.4|29213.5|29183.5|29214.7|29184.7|29213.1|29183.1|0
1619473200000|2021-04-26 21:40:00|29213.6|29183.6|29213.1|29183.1|29213.8|29183.8|29213.1|29183.1|0
1619473500000|2021-04-26 21:45:00|29216.8|29186.8|29215.9|29185.9|29216.9|29186.9|29215.9|29185.9|0
1619473800000|2021-04-26 21:50:00|29215.6|29185.6|29215.7|29185.7|29215.9|29185.9|29215.6|29185.6|0
1619474100000|2021-04-26 21:55:00|29215.6|29185.6|29216.8|29186.8|29218|29188|29215.6|29185.6|0
1619474400000|2021-04-26 22:00:00|29219|29189|29213.3|29183.3|29219|29189|29211.6|29181.6|3
1619474700000|2021-04-26 22:05:00|29212|29182|29222.1|29207.1|29222.1|29207.1|29210.8|29180.8|3
1619475000000|2021-04-26 22:10:00|29219.6|29204.6|29222.1|29207.1|29222.1|29207.1|29219.6|29204.6|0
1619475300000|2021-04-26 22:15:00|29219.6|29204.6|29222.1|29207.1|29222.1|29207.1|29217.1|29202.1|4
1619475600000|2021-04-26 22:20:00|29219.6|29204.6|29219.6|29204.6|29219.6|29204.6|29219.6|29204.6|0
1619475900000|2021-04-26 22:25:00|29222.1|29207.1|29224.6|29209.6|29224.6|29209.6|29222.1|29207.1|0
1619476200000|2021-04-26 22:30:00|29222.1|29207.1|29224.6|29209.6|29224.6|29209.6|29222.1|29207.1|0
1619476500000|2021-04-26 22:35:00|29222.1|29207.1|29224.6|29209.6|29224.6|29209.6|29222.1|29207.1|2
1619476800000|2021-04-26 22:40:00|29222.1|29207.1|29217.1|29202.1|29222.1|29207.1|29217.1|29202.1|0
1619477100000|2021-04-26 22:45:00|29219.6|29204.6|29219.6|29204.6|29222.1|29207.1|29217.1|29202.1|3
1619477400000|2021-04-26 22:50:00|29217.1|29202.1|29219.6|29204.6|29219.6|29204.6|29217.1|29202.1|2
1619478000000|2021-04-26 23:00:00|29224.6|29209.6|29219.6|29204.6|29229.6|29214.6|29219.6|29204.6|9
1619478300000|2021-04-26 23:05:00|29222.1|29207.1|29222.1|29207.1|29222.1|29207.1|29222.1|29207.1|0
1619478900000|2021-04-26 23:15:00|29227.1|29212.1|29229.6|29214.6|29239.6|29224.6|29227.1|29212.1|40
1619479200000|2021-04-26 23:20:00|29227.1|29212.1|29229.6|29214.6|29232.1|29217.1|29222.1|29207.1|7
1619479500000|2021-04-26 23:25:00|29232.1|29217.1|29234.6|29219.6|29242.1|29227.1|29227.1|29212.1|22
1619479800000|2021-04-26 23:30:00|29239.6|29224.6|29233.1|29226.1|29240.6|29233.6|29213.1|29206.1|10654
1619480100000|2021-04-26 23:35:00|29230.6|29223.6|29270.6|29263.6|29280.6|29273.6|29230.6|29223.6|109
1619480400000|2021-04-26 23:40:00|29273.1|29266.1|29268.1|29261.1|29275.6|29268.6|29263.1|29256.1|248
1619480700000|2021-04-26 23:45:00|29265.6|29258.6|29250.6|29243.6|29268.1|29261.1|29235.6|29228.6|444
1619481000000|2021-04-26 23:50:00|29248.1|29241.1|29218.1|29211.1|29250.6|29243.6|29218.1|29211.1|117
1619481300000|2021-04-26 23:55:00|29215.6|29208.6|29230.6|29223.6|29243.1|29236.1|29213.1|29206.1|330
1619481600000|2021-04-27 00:00:00|29233.1|29226.1|29138.1|29131.1|29233.1|29226.1|29120.6|29113.6|1338
1619481900000|2021-04-27 00:05:00|29143.1|29136.1|29163.1|29156.1|29163.1|29156.1|29123.1|29116.1|739
1619482200000|2021-04-27 00:10:00|29165.6|29158.6|29118.1|29111.1|29173.1|29166.1|29118.1|29111.1|480
1619482500000|2021-04-27 00:15:00|29120.6|29113.6|29108.1|29101.1|29133.1|29126.1|29108.1|29101.1|708
1619482800000|2021-04-27 00:20:00|29105.6|29098.6|29118.1|29111.1|29138.1|29131.1|29105.6|29098.6|511
1619483100000|2021-04-27 00:25:00|29120.6|29113.6|29143.1|29136.1|29148.1|29141.1|29115.6|29108.6|283
1619483400000|2021-04-27 00:30:00|29140.6|29133.6|29110.6|29103.6|29143.1|29136.1|29108.1|29101.1|356
1619483700000|2021-04-27 00:35:00|29108.1|29101.1|29153.1|29146.1|29158.1|29151.1|29108.1|29101.1|363
1619484000000|2021-04-27 00:40:00|29155.6|29148.6|29130.6|29123.6|29163.1|29156.1|29128.1|29121.1|167
1619484300000|2021-04-27 00:45:00|29133.1|29126.1|29148.1|29141.1|29148.1|29141.1|29118.1|29111.1|362
1619484600000|2021-04-27 00:50:00|29143.1|29136.1|29133.1|29126.1|29148.1|29141.1|29133.1|29126.1|183
1619484900000|2021-04-27 00:55:00|29135.6|29128.6|29143.1|29136.1|29148.1|29141.1|29118.1|29111.1|228
1619485200000|2021-04-27 01:00:00|29148.1|29141.1|29125.6|29118.6|29148.1|29141.1|29118.1|29111.1|180
1619485500000|2021-04-27 01:05:00|29128.1|29121.1|29113.1|29106.1|29128.1|29121.1|29098.1|29091.1|290
1619485800000|2021-04-27 01:10:00|29108.1|29101.1|29093.1|29086.1|29113.1|29106.1|29088.1|29081.1|251
1619486100000|2021-04-27 01:15:00|29090.6|29083.6|29113.1|29106.1|29120.6|29113.6|29078.1|29071.1|612
1619486400000|2021-04-27 01:20:00|29108.1|29101.1|29113.1|29106.1|29128.1|29121.1|29103.1|29096.1|236
1619486700000|2021-04-27 01:25:00|29115.6|29108.6|29108.1|29101.1|29118.1|29111.1|29103.1|29096.1|197
1619487000000|2021-04-27 01:30:00|29113.1|29106.1|29113.1|29106.1|29128.1|29121.1|29093.1|29086.1|518
1619487300000|2021-04-27 01:35:00|29115.6|29108.6|29108.1|29101.1|29118.1|29111.1|29073.1|29066.1|422
1619487600000|2021-04-27 01:40:00|29103.1|29096.1|29093.1|29086.1|29118.1|29111.1|29088.1|29081.1|208
1619487900000|2021-04-27 01:45:00|29090.6|29083.6|29083.1|29076.1|29108.1|29101.1|29083.1|29076.1|226
1619488200000|2021-04-27 01:50:00|29080.6|29073.6|29100.4|29093.4|29102.9|29095.9|29078.1|29071.1|228
1619488500000|2021-04-27 01:55:00|29102.9|29095.9|29107.9|29100.9|29107.9|29100.9|29092.9|29085.9|174
1619488800000|2021-04-27 02:00:00|29105.4|29098.4|29100.4|29093.4|29117.9|29110.9|29095.4|29088.4|228
1619489100000|2021-04-27 02:05:00|29097.9|29090.9|29092.9|29085.9|29105.4|29098.4|29092.9|29085.9|138
1619489400000|2021-04-27 02:10:00|29090.4|29083.4|29082.9|29075.9|29097.9|29090.9|29082.9|29075.9|119
1619489700000|2021-04-27 02:15:00|29092.9|29085.9|29092.9|29085.9|29092.9|29085.9|29067.9|29060.9|302
1619490000000|2021-04-27 02:20:00|29090.4|29083.4|29070.4|29063.4|29092.9|29085.9|29067.9|29060.9|290
1619490300000|2021-04-27 02:25:00|29067.9|29060.9|29052.9|29045.9|29067.9|29060.9|29047.9|29040.9|370
1619490600000|2021-04-27 02:30:00|29047.9|29040.9|29047.9|29040.9|29052.9|29045.9|29045.4|29038.4|280
1619490900000|2021-04-27 02:35:00|29045.4|29038.4|29035.4|29028.4|29045.4|29038.4|29027.9|29020.9|217
1619491200000|2021-04-27 02:40:00|29037.9|29030.9|29037.9|29030.9|29052.9|29045.9|29032.9|29025.9|106
1619491500000|2021-04-27 02:45:00|29032.9|29025.9|29042.9|29035.9|29042.9|29035.9|29020.4|29013.4|467
1619491800000|2021-04-27 02:50:00|29040.4|29033.4|29052.9|29045.9|29057.9|29050.9|29037.9|29030.9|109
1619492100000|2021-04-27 02:55:00|29047.9|29040.9|29050.4|29043.4|29052.9|29045.9|29040.4|29033.4|112
1619492400000|2021-04-27 03:00:00|29047.9|29040.9|28997.9|28990.9|29052.9|29045.9|28997.9|28990.9|377
1619492700000|2021-04-27 03:05:00|29000.4|28993.4|29037.9|29030.9|29047.9|29040.9|28997.9|28990.9|315
1619493000000|2021-04-27 03:10:00|29035.4|29028.4|29047.9|29040.9|29047.9|29040.9|29030.4|29023.4|61
1619493300000|2021-04-27 03:15:00|29050.4|29043.4|29072.9|29065.9|29080.4|29073.4|29047.9|29040.9|298
1619493600000|2021-04-27 03:20:00|29070.4|29063.4|29072.9|29065.9|29077.9|29070.9|29062.9|29055.9|253
1619493900000|2021-04-27 03:25:00|29075.4|29068.4|29062.9|29055.9|29077.9|29070.9|29062.9|29055.9|170
1619494200000|2021-04-27 03:30:00|29057.9|29050.9|29092.9|29085.9|29102.9|29095.9|29040.4|29033.4|498
1619494500000|2021-04-27 03:35:00|29095.4|29088.4|29102.9|29095.9|29102.9|29095.9|29082.9|29075.9|204
1619494800000|2021-04-27 03:40:00|29100.4|29093.4|29107.9|29100.9|29107.9|29100.9|29092.9|29085.9|96
1619495100000|2021-04-27 03:45:00|29105.4|29098.4|29112.9|29105.9|29112.9|29105.9|29102.9|29095.9|142
1619495400000|2021-04-27 03:50:00|29107.9|29100.9|29092.9|29085.9|29112.9|29105.9|29092.9|29085.9|155
1619495700000|2021-04-27 03:55:00|29097.9|29090.9|29087.9|29080.9|29102.9|29095.9|29087.9|29080.9|152
1619496000000|2021-04-27 04:00:00|29082.9|29075.9|29082.9|29075.9|29092.9|29085.9|29082.9|29075.9|131
1619496300000|2021-04-27 04:05:00|29085.4|29078.4|29097.9|29090.9|29102.9|29095.9|29085.4|29078.4|224
1619496600000|2021-04-27 04:10:00|29092.9|29085.9|29087.9|29080.9|29092.9|29085.9|29085.4|29078.4|123
1619496900000|2021-04-27 04:15:00|29090.4|29083.4|29092.9|29085.9|29097.9|29090.9|29087.9|29080.9|96
1619497200000|2021-04-27 04:20:00|29087.9|29080.9|29102.9|29095.9|29107.9|29100.9|29087.9|29080.9|192
1619497500000|2021-04-27 04:25:00|29105.4|29098.4|29115.4|29108.4|29122.9|29115.9|29105.4|29098.4|208
1619497800000|2021-04-27 04:30:00|29117.9|29110.9|29102.9|29095.9|29122.9|29115.9|29097.9|29090.9|109
1619498100000|2021-04-27 04:35:00|29105.4|29098.4|29092.9|29085.9|29105.4|29098.4|29087.9|29080.9|182
1619498400000|2021-04-27 04:40:00|29090.4|29083.4|29080.4|29073.4|29092.9|29085.9|29077.9|29070.9|190
1619498700000|2021-04-27 04:45:00|29077.9|29070.9|29072.9|29065.9|29080.4|29073.4|29067.9|29060.9|65
1619499000000|2021-04-27 04:50:00|29070.4|29063.4|29057.9|29050.9|29070.4|29063.4|29047.9|29040.9|339
1619499300000|2021-04-27 04:55:00|29060.4|29053.4|29062.9|29055.9|29062.9|29055.9|29047.9|29040.9|189
1619499600000|2021-04-27 05:00:00|29065.4|29058.4|29087.9|29080.9|29092.9|29085.9|29062.9|29055.9|419
1619499900000|2021-04-27 05:05:00|29082.9|29075.9|29077.9|29070.9|29087.9|29080.9|29077.9|29070.9|307
1619500200000|2021-04-27 05:10:00|29072.9|29065.9|29057.9|29050.9|29072.9|29065.9|29057.9|29050.9|257
1619500500000|2021-04-27 05:15:00|29052.9|29045.9|29052.9|29045.9|29057.9|29050.9|29037.9|29030.9|295
1619500800000|2021-04-27 05:20:00|29057.9|29050.9|29047.9|29040.9|29057.9|29050.9|29045.4|29038.4|235
1619501100000|2021-04-27 05:25:00|29052.9|29045.9|29057.9|29050.9|29057.9|29050.9|29047.9|29040.9|356
1619501400000|2021-04-27 05:30:00|29055.4|29048.4|29067.9|29060.9|29077.9|29070.9|29052.9|29045.9|579
1619501700000|2021-04-27 05:35:00|29070.4|29063.4|29042.9|29035.9|29072.9|29065.9|29042.9|29035.9|360
1619502000000|2021-04-27 05:40:00|29045.4|29038.4|29042.9|29035.9|29047.9|29040.9|29027.9|29020.9|452
1619502300000|2021-04-27 05:45:00|29037.9|29030.9|29037.9|29030.9|29042.9|29035.9|29020.4|29013.4|443
1619502600000|2021-04-27 05:50:00|29042.9|29035.9|29042.9|29035.9|29057.9|29050.9|29042.9|29035.9|810
1619502900000|2021-04-27 05:55:00|29045.4|29038.4|28997.9|28990.9|29052.9|29045.9|28997.9|28990.9|1909
1619503200000|2021-04-27 06:00:00|29002.9|28995.9|29047.9|29040.9|29047.9|29040.9|29002.9|28995.9|2313
1619503500000|2021-04-27 06:05:00|29042.9|29035.9|29032.9|29025.9|29047.9|29040.9|29027.9|29020.9|710
1619503800000|2021-04-27 06:10:00|29037.9|29030.9|28992.9|28985.9|29037.9|29030.9|28992.9|28985.9|722
1619504100000|2021-04-27 06:15:00|28995.4|28988.4|28987.9|28980.9|29000.4|28993.4|28982.9|28975.9|571
1619504400000|2021-04-27 06:20:00|28990.4|28983.4|29000.4|28993.4|29002.9|28995.9|28987.9|28980.9|248
1619504700000|2021-04-27 06:25:00|28997.9|28990.9|29002.9|28995.9|29007.9|29000.9|28997.9|28990.9|94
1619505000000|2021-04-27 06:30:00|29000.4|28993.4|29002.9|28995.9|29007.9|29000.9|28992.9|28985.9|50
1619505300000|2021-04-27 06:35:00|29005.4|28998.4|29007.9|29000.9|29007.9|29000.9|29005.4|28998.4|6
1619505600000|2021-04-27 06:40:00|29002.9|28995.9|29007.9|29000.9|29012.9|29005.9|29002.9|28995.9|40
1619505900000|2021-04-27 06:45:00|29010.4|29003.4|29012.9|29005.9|29012.9|29005.9|29007.9|29000.9|4
1619506200000|2021-04-27 06:50:00|29002.9|28995.9|29002.9|28995.9|29012.9|29005.9|29002.9|28995.9|27
1619506500000|2021-04-27 06:55:00|29005.4|28998.4|29012.9|29005.9|29012.9|29005.9|29000.4|28993.4|23
1619506800000|2021-04-27 07:00:00|29010.4|29003.4|29012.9|29005.9|29017.9|29010.9|28997.9|28990.9|82
1619507100000|2021-04-27 07:05:00|29007.9|29000.9|29015.4|29008.4|29017.9|29010.9|29002.9|28995.9|89
1619507400000|2021-04-27 07:10:00|29017.9|29010.9|28997.9|28990.9|29022.9|29015.9|28997.9|28990.9|155
1619507700000|2021-04-27 07:15:00|29002.9|28995.9|29007.9|29000.9|29012.9|29005.9|28997.9|28990.9|52
1619508000000|2021-04-27 07:20:00|29010.4|29003.4|29002.9|28995.9|29012.9|29005.9|28997.9|28990.9|19
1619508300000|2021-04-27 07:25:00|28997.9|28990.9|29002.9|28995.9|29010.4|29003.4|28997.9|28990.9|83
1619508600000|2021-04-27 07:30:00|28997.9|28990.9|28982.9|28975.9|29002.9|28995.9|28960.4|28953.4|270
1619508900000|2021-04-27 07:35:00|28985.4|28978.4|28982.9|28975.9|28997.9|28990.9|28982.9|28975.9|94
1619509200000|2021-04-27 07:40:00|28985.4|28978.4|28975.4|28968.4|28992.9|28985.9|28972.9|28965.9|102
1619509500000|2021-04-27 07:45:00|28972.9|28965.9|28970.4|28963.4|28987.9|28980.9|28967.9|28960.9|81
1619509800000|2021-04-27 07:50:00|28972.9|28965.9|28982.9|28975.9|28992.9|28985.9|28967.9|28960.9|87
1619510100000|2021-04-27 07:55:00|28985.4|28978.4|28982.9|28975.9|28985.4|28978.4|28972.9|28965.9|25
1619510400000|2021-04-27 08:00:00|28987.9|28980.9|28990.4|28983.4|28997.9|28990.9|28977.9|28970.9|45
1619510700000|2021-04-27 08:05:00|28992.9|28985.9|28982.9|28975.9|29007.9|29000.9|28982.9|28975.9|62
1619511000000|2021-04-27 08:10:00|28980.4|28973.4|28982.9|28975.9|28982.9|28975.9|28972.9|28965.9|99
1619511300000|2021-04-27 08:15:00|28985.4|28978.4|28982.9|28975.9|28997.9|28990.9|28982.9|28975.9|56
1619511600000|2021-04-27 08:20:00|28985.4|28978.4|28992.9|28985.9|28997.9|28990.9|28982.9|28975.9|47
1619511900000|2021-04-27 08:25:00|28997.9|28990.9|29012.9|29005.9|29017.9|29010.9|28992.9|28985.9|68
1619512200000|2021-04-27 08:30:00|29010.4|29003.4|29017.9|29010.9|29022.9|29015.9|29007.9|29000.9|79
1619512500000|2021-04-27 08:35:00|29020.4|29013.4|29027.9|29020.9|29027.9|29020.9|29017.9|29010.9|99
1619512800000|2021-04-27 08:40:00|29025.4|29018.4|29017.9|29010.9|29027.9|29020.9|29012.9|29005.9|80
1619513100000|2021-04-27 08:45:00|29015.4|29008.4|29017.9|29010.9|29022.9|29015.9|29012.9|29005.9|96
1619513400000|2021-04-27 08:50:00|29022.9|29015.9|29022.9|29015.9|29032.9|29025.9|29017.9|29010.9|43
1619513700000|2021-04-27 08:55:00|29025.4|29018.4|29027.9|29020.9|29027.9|29020.9|29017.9|29010.9|58
1619514000000|2021-04-27 09:00:00|29025.4|29018.4|29027.9|29020.9|29032.9|29025.9|29022.9|29015.9|30
1619514300000|2021-04-27 09:05:00|29025.4|29018.4|29025.4|29018.4|29030.4|29023.4|29022.9|29015.9|136
1619514600000|2021-04-27 09:10:00|29027.9|29020.9|29015.4|29008.4|29027.9|29020.9|29012.9|29005.9|163
1619514900000|2021-04-27 09:15:00|29012.9|29005.9|29017.9|29010.9|29022.9|29015.9|29010.4|29003.4|32
1619515200000|2021-04-27 09:20:00|29020.4|29013.4|29007.9|29000.9|29022.9|29015.9|29007.9|29000.9|46
1619515500000|2021-04-27 09:25:00|29002.9|28995.9|29000.4|28993.4|29010.4|29003.4|28992.9|28985.9|66
1619515800000|2021-04-27 09:30:00|28997.9|28990.9|28987.9|28980.9|29000.4|28993.4|28987.9|28980.9|74
1619516100000|2021-04-27 09:35:00|28985.4|28978.4|28990.4|28983.4|28992.9|28985.9|28982.9|28975.9|60
1619516400000|2021-04-27 09:40:00|28987.9|28980.9|28992.9|28985.9|29002.9|28995.9|28987.9|28980.9|37
1619516700000|2021-04-27 09:45:00|28990.4|28983.4|28947.9|28940.9|28990.4|28983.4|28942.9|28935.9|188
1619517000000|2021-04-27 09:50:00|28945.4|28938.4|28875.4|28868.4|28945.4|28938.4|28837.9|28830.9|1388
1619517300000|2021-04-27 09:55:00|28872.9|28865.9|28875.4|28868.4|28897.9|28890.9|28867.9|28860.9|426
1619517600000|2021-04-27 10:00:00|28877.9|28870.9|28880.4|28873.4|28892.9|28885.9|28862.9|28855.9|292
1619517900000|2021-04-27 10:05:00|28882.9|28875.9|28907.9|28900.9|28907.9|28900.9|28877.9|28870.9|138
1619518200000|2021-04-27 10:10:00|28905.4|28898.4|28922.9|28915.9|28927.9|28920.9|28897.9|28890.9|163
1619518500000|2021-04-27 10:15:00|28925.4|28918.4|28917.9|28910.9|28932.9|28925.9|28917.9|28910.9|117
1619518800000|2021-04-27 10:20:00|28922.9|28915.9|28927.9|28920.9|28932.9|28925.9|28917.9|28910.9|43
1619519100000|2021-04-27 10:25:00|28930.4|28923.4|28922.9|28915.9|28932.9|28925.9|28917.9|28910.9|38
1619519400000|2021-04-27 10:30:00|28925.4|28918.4|28907.9|28900.9|28927.9|28920.9|28907.9|28900.9|112
1619519700000|2021-04-27 10:35:00|28902.9|28895.9|28912.9|28905.9|28912.9|28905.9|28900.4|28893.4|90
1619520000000|2021-04-27 10:40:00|28910.4|28903.4|28917.9|28910.9|28922.9|28915.9|28907.9|28900.9|73
1619520300000|2021-04-27 10:45:00|28922.9|28915.9|28942.9|28935.9|28942.9|28935.9|28922.9|28915.9|118
1619520600000|2021-04-27 10:50:00|28940.4|28933.4|28937.9|28930.9|28942.9|28935.9|28932.9|28925.9|57
1619520900000|2021-04-27 10:55:00|28932.9|28925.9|28937.9|28930.9|28942.9|28935.9|28925.4|28918.4|132
1619521200000|2021-04-27 11:00:00|28940.4|28933.4|28940.4|28933.4|28952.9|28945.9|28937.9|28930.9|38
1619521500000|2021-04-27 11:05:00|28942.9|28935.9|28932.9|28925.9|28942.9|28935.9|28932.9|28925.9|14
1619521800000|2021-04-27 11:10:00|28930.4|28923.4|28932.9|28925.9|28942.9|28935.9|28930.4|28923.4|22
1619522100000|2021-04-27 11:15:00|28935.4|28928.4|28947.9|28940.9|28957.9|28950.9|28935.4|28928.4|69
1619522400000|2021-04-27 11:20:00|28950.4|28943.4|28932.9|28925.9|28952.9|28945.9|28927.9|28920.9|51
1619522700000|2021-04-27 11:25:00|28935.4|28928.4|28932.9|28925.9|28935.4|28928.4|28922.9|28915.9|50
1619523000000|2021-04-27 11:30:00|28935.4|28928.4|28942.9|28935.9|28942.9|28935.9|28925.4|28918.4|31
1619523300000|2021-04-27 11:35:00|28940.4|28933.4|28930.4|28923.4|28940.4|28933.4|28927.9|28920.9|47
1619523600000|2021-04-27 11:40:00|28927.9|28920.9|28900.4|28893.4|28932.9|28925.9|28897.9|28890.9|77
1619523900000|2021-04-27 11:45:00|28902.9|28895.9|28897.9|28890.9|28902.9|28895.9|28887.9|28880.9|115
1619524200000|2021-04-27 11:50:00|28900.4|28893.4|28897.9|28890.9|28902.9|28895.9|28890.4|28883.4|34
1619524500000|2021-04-27 11:55:00|28900.4|28893.4|28907.9|28900.9|28907.9|28900.9|28897.9|28890.9|86
1619524800000|2021-04-27 12:00:00|28905.4|28898.4|28907.9|28900.9|28912.9|28905.9|28902.9|28895.9|82
1619525100000|2021-04-27 12:05:00|28910.4|28903.4|28930.4|28923.4|28932.9|28925.9|28907.9|28900.9|40
1619525400000|2021-04-27 12:10:00|28932.9|28925.9|28937.9|28930.9|28937.9|28930.9|28927.9|28920.9|42
1619525700000|2021-04-27 12:15:00|28932.9|28925.9|28932.9|28925.9|28942.9|28935.9|28932.9|28925.9|34
1619526000000|2021-04-27 12:20:00|28935.4|28928.4|28937.9|28930.9|28942.9|28935.9|28932.9|28925.9|22
1619526300000|2021-04-27 12:25:00|28932.9|28925.9|28932.9|28925.9|28937.9|28930.9|28927.9|28920.9|40
1619526600000|2021-04-27 12:30:00|28935.4|28928.4|28937.9|28930.9|28942.9|28935.9|28927.9|28920.9|27
1619526900000|2021-04-27 12:35:00|28942.9|28935.9|28947.9|28940.9|28955.4|28948.4|28940.4|28933.4|92
1619527200000|2021-04-27 12:40:00|28945.4|28938.4|28930.4|28923.4|28945.4|28938.4|28927.9|28920.9|65
1619527500000|2021-04-27 12:45:00|28932.9|28925.9|28932.9|28925.9|28937.9|28930.9|28927.9|28920.9|32
1619527800000|2021-04-27 12:50:00|28930.4|28923.4|28922.9|28915.9|28932.9|28925.9|28920.4|28913.4|126
1619528100000|2021-04-27 12:55:00|28920.4|28913.4|28922.9|28915.9|28922.9|28915.9|28917.9|28910.9|61
1619528400000|2021-04-27 13:00:00|28920.4|28913.4|28922.9|28915.9|28927.9|28920.9|28917.9|28910.9|45
1619528700000|2021-04-27 13:05:00|28925.4|28918.4|28927.9|28920.9|28932.9|28925.9|28922.9|28915.9|49
1619529000000|2021-04-27 13:10:00|28932.9|28925.9|28932.9|28925.9|28935.4|28928.4|28930.4|28923.4|78
1619529300000|2021-04-27 13:15:00|28930.4|28923.4|28920.4|28913.4|28930.4|28923.4|28917.9|28910.9|54
1619529600000|2021-04-27 13:20:00|28917.9|28910.9|28930.4|28923.4|28930.4|28923.4|28917.9|28910.9|55
1619529900000|2021-04-27 13:25:00|28927.9|28920.9|28932.9|28925.9|28937.9|28930.9|28927.9|28920.9|33
1619530200000|2021-04-27 13:30:00|28935.4|28928.4|28967.9|28960.9|28975.4|28968.4|28932.9|28925.9|441
1619530500000|2021-04-27 13:35:00|28965.4|28958.4|28910.4|28903.4|28967.9|28960.9|28907.9|28900.9|408
1619530800000|2021-04-27 13:40:00|28907.9|28900.9|28922.9|28915.9|28922.9|28915.9|28902.9|28895.9|353
1619531100000|2021-04-27 13:45:00|28920.4|28913.4|28920.4|28913.4|28922.9|28915.9|28900.4|28893.4|141
1619531400000|2021-04-27 13:50:00|28917.9|28910.9|28932.9|28925.9|28937.9|28930.9|28907.9|28900.9|117
1619531700000|2021-04-27 13:55:00|28937.9|28930.9|28920.4|28913.4|28937.9|28930.9|28912.9|28905.9|127
1619532000000|2021-04-27 14:00:00|28922.9|28915.9|28932.9|28925.9|28947.9|28940.9|28897.9|28890.9|219
1619532300000|2021-04-27 14:05:00|28930.4|28923.4|28942.9|28935.9|28947.9|28940.9|28927.9|28920.9|101
1619532600000|2021-04-27 14:10:00|28940.4|28933.4|28932.9|28925.9|28942.9|28935.9|28917.9|28910.9|80
1619532900000|2021-04-27 14:15:00|28930.4|28923.4|28932.9|28925.9|28935.4|28928.4|28892.9|28885.9|118
1619533200000|2021-04-27 14:20:00|28930.4|28923.4|28932.9|28925.9|28937.9|28930.9|28922.9|28915.9|70
1619533500000|2021-04-27 14:25:00|28930.4|28923.4|28957.9|28950.9|28957.9|28950.9|28922.9|28915.9|82
1619533800000|2021-04-27 14:30:00|28952.9|28945.9|28957.9|28950.9|28962.9|28955.9|28947.9|28940.9|129
1619534100000|2021-04-27 14:35:00|28955.4|28948.4|28932.9|28925.9|28957.9|28950.9|28927.9|28920.9|114
1619534400000|2021-04-27 14:40:00|28930.4|28923.4|28952.9|28945.9|28952.9|28945.9|28927.9|28920.9|178
1619534700000|2021-04-27 14:45:00|28950.4|28943.4|28957.9|28950.9|28965.4|28958.4|28947.9|28940.9|95
1619535000000|2021-04-27 14:50:00|28960.4|28953.4|28962.9|28955.9|28962.9|28955.9|28952.9|28945.9|74
1619535300000|2021-04-27 14:55:00|28960.4|28953.4|28967.9|28960.9|28972.9|28965.9|28960.4|28953.4|72
1619535600000|2021-04-27 15:00:00|28970.4|28963.4|28962.9|28955.9|28972.9|28965.9|28960.4|28953.4|78
1619535900000|2021-04-27 15:05:00|28957.9|28950.9|28977.9|28970.9|28982.9|28975.9|28957.9|28950.9|58
1619536200000|2021-04-27 15:10:00|28980.4|28973.4|28997.9|28990.9|28997.9|28990.9|28977.9|28970.9|309
1619536500000|2021-04-27 15:15:00|29002.9|28995.9|28992.9|28985.9|29017.9|29010.9|28992.9|28985.9|391
1619536800000|2021-04-27 15:20:00|28997.9|28990.9|29010.4|29003.4|29012.9|29005.9|28987.9|28980.9|214
1619537100000|2021-04-27 15:25:00|29007.9|29000.9|29002.9|28995.9|29012.9|29005.9|28997.9|28990.9|360
1619537400000|2021-04-27 15:30:00|28997.9|28990.9|29007.9|29000.9|29007.9|29000.9|28997.9|28990.9|130
1619537700000|2021-04-27 15:35:00|29012.9|29005.9|29002.9|28995.9|29012.9|29005.9|28997.9|28990.9|153
1619538000000|2021-04-27 15:40:00|29007.9|29000.9|29002.9|28995.9|29007.9|29000.9|28997.9|28990.9|73
1619538300000|2021-04-27 15:45:00|29005.4|28998.4|29015.4|29008.4|29017.9|29010.9|29002.9|28995.9|163
1619538600000|2021-04-27 15:50:00|29017.9|29010.9|29020.4|29013.4|29027.9|29020.9|29007.9|29000.9|110
1619538900000|2021-04-27 15:55:00|29022.9|29015.9|29027.9|29020.9|29040.4|29033.4|29022.9|29015.9|147
1619539200000|2021-04-27 16:00:00|29032.9|29025.9|29032.9|29025.9|29037.9|29030.9|29027.9|29020.9|38
1619539500000|2021-04-27 16:05:00|29030.4|29023.4|29022.9|29015.9|29032.9|29025.9|29017.9|29010.9|37
1619539800000|2021-04-27 16:10:00|29025.4|29018.4|29025.4|29018.4|29027.9|29020.9|29022.9|29015.9|44
1619540100000|2021-04-27 16:15:00|29027.9|29020.9|29027.9|29020.9|29032.9|29025.9|29022.9|29015.9|46
1619540400000|2021-04-27 16:20:00|29032.9|29025.9|29032.9|29025.9|29032.9|29025.9|29027.9|29020.9|73
1619540700000|2021-04-27 16:25:00|29027.9|29020.9|29027.9|29020.9|29027.9|29020.9|29027.9|29020.9|14
1619541000000|2021-04-27 16:30:00|||||||||4
1619541300000|2021-04-27 16:35:00|29022.9|29015.9|29022.9|29015.9|29022.9|29015.9|29015.4|29008.4|62
1619541600000|2021-04-27 16:40:00|29027.9|29020.9|29022.9|29015.9|29027.9|29020.9|29012.9|29005.9|101
1619541900000|2021-04-27 16:45:00|29020.4|29013.4|29017.9|29010.9|29022.9|29015.9|29015.4|29008.4|27
1619542200000|2021-04-27 16:50:00|29015.4|29008.4|29010.4|29003.4|29017.9|29010.9|29002.9|28995.9|43
1619542500000|2021-04-27 16:55:00|29007.9|29000.9|29012.9|29005.9|29015.4|29008.4|29002.9|28995.9|48
1619542800000|2021-04-27 17:00:00|29010.4|29003.4|29037.9|29030.9|29042.9|29035.9|29007.9|29000.9|260
1619543100000|2021-04-27 17:05:00|29040.4|29033.4|29037.9|29030.9|29042.9|29035.9|29030.4|29023.4|82
1619543400000|2021-04-27 17:10:00|29040.4|29033.4|29037.9|29030.9|29042.9|29035.9|29032.9|29025.9|33
1619543700000|2021-04-27 17:15:00|29035.4|29028.4|29032.9|29025.9|29037.9|29030.9|29030.4|29023.4|24
1619544000000|2021-04-27 17:20:00|29035.4|29028.4|29037.9|29030.9|29042.9|29035.9|29032.9|29025.9|15
1619544300000|2021-04-27 17:25:00|29035.4|29028.4|29030.4|29023.4|29037.9|29030.9|29027.9|29020.9|47
1619544600000|2021-04-27 17:30:00|29032.9|29025.9|29030.4|29023.4|29037.9|29030.9|29025.4|29018.4|35
1619544900000|2021-04-27 17:35:00|29032.9|29025.9|29042.9|29035.9|29045.4|29038.4|29032.9|29025.9|23
1619545200000|2021-04-27 17:40:00|29045.4|29038.4|29047.9|29040.9|29052.9|29045.9|29042.9|29035.9|50
1619545500000|2021-04-27 17:45:00|29045.4|29038.4|29042.9|29035.9|29047.9|29040.9|29037.9|29030.9|30
1619545800000|2021-04-27 17:50:00|29047.9|29040.9|29047.9|29040.9|29047.9|29040.9|29042.9|29035.9|24
1619546100000|2021-04-27 17:55:00|29050.4|29043.4|29052.9|29045.9|29052.9|29045.9|29047.9|29040.9|52
1619546400000|2021-04-27 18:00:00|29057.9|29050.9|29022.9|29015.9|29057.9|29050.9|29022.9|29015.9|92
1619546700000|2021-04-27 18:05:00|29025.4|29018.4|29040.4|29033.4|29047.9|29040.9|29025.4|29018.4|40
1619547000000|2021-04-27 18:10:00|29037.9|29030.9|29042.9|29035.9|29047.9|29040.9|29037.9|29030.9|26
1619547300000|2021-04-27 18:15:00|29040.4|29033.4|29042.9|29035.9|29047.9|29040.9|29037.9|29030.9|31
1619547600000|2021-04-27 18:20:00|29045.4|29038.4|29052.9|29045.9|29052.9|29045.9|29042.9|29035.9|90
1619547900000|2021-04-27 18:25:00|29047.9|29040.9|29052.9|29045.9|29052.9|29045.9|29047.9|29040.9|19
1619548200000|2021-04-27 18:30:00|29050.4|29043.4|29062.9|29055.9|29062.9|29055.9|29047.9|29040.9|76
1619548500000|2021-04-27 18:35:00|29057.9|29050.9|29065.4|29058.4|29067.9|29060.9|29057.9|29050.9|44
1619548800000|2021-04-27 18:40:00|29067.9|29060.9|29057.9|29050.9|29067.9|29060.9|29057.9|29050.9|42
1619549100000|2021-04-27 18:45:00|29055.4|29048.4|29052.9|29045.9|29057.9|29050.9|29050.4|29043.4|35
1619549400000|2021-04-27 18:50:00|29050.4|29043.4|29042.9|29035.9|29052.9|29045.9|29042.9|29035.9|33
1619549700000|2021-04-27 18:55:00|29045.4|29038.4|29042.9|29035.9|29047.9|29040.9|29040.4|29033.4|75
1619550000000|2021-04-27 19:00:00|29040.4|29033.4|29042.9|29035.9|29045.4|29038.4|29027.9|29020.9|87
1619550300000|2021-04-27 19:05:00|29045.4|29038.4|29037.9|29030.9|29047.9|29040.9|29032.9|29025.9|72
1619550600000|2021-04-27 19:10:00|29040.4|29033.4|29052.9|29045.9|29057.9|29050.9|29037.9|29030.9|101
1619550900000|2021-04-27 19:15:00|29050.4|29043.4|29057.9|29050.9|29060.4|29053.4|29047.9|29040.9|61
1619551200000|2021-04-27 19:20:00|29062.9|29055.9|29057.9|29050.9|29062.9|29055.9|29052.9|29045.9|128
1619551500000|2021-04-27 19:25:00|29055.4|29048.4|29060.4|29053.4|29062.9|29055.9|29052.9|29045.9|76
1619551800000|2021-04-27 19:30:00|29062.9|29055.9|29057.9|29050.9|29062.9|29055.9|29052.9|29045.9|26
1619552100000|2021-04-27 19:35:00|29060.4|29053.4|29067.9|29060.9|29067.9|29060.9|29057.9|29050.9|51
1619552400000|2021-04-27 19:40:00|29070.4|29063.4|29067.9|29060.9|29072.9|29065.9|29062.9|29055.9|107
1619552700000|2021-04-27 19:45:00|29070.4|29063.4|29057.9|29050.9|29070.4|29063.4|29057.9|29050.9|101
1619553000000|2021-04-27 19:50:00|29060.4|29053.4|29057.9|29050.9|29067.9|29060.9|29057.9|29050.9|91
1619553300000|2021-04-27 19:55:00|29052.9|29045.9|29052.9|29045.9|29072.9|29065.9|29047.9|29040.9|223
1619553600000|2021-04-27 20:00:00|29057.9|29050.9|29045.4|29038.4|29070.4|29063.4|29042.9|29035.9|117
1619553900000|2021-04-27 20:05:00|29042.9|29035.9|29040.4|29033.4|29047.9|29040.9|29037.9|29030.9|32
1619554200000|2021-04-27 20:10:00|29037.9|29030.9|29046.9|29031.9|29046.9|29038.4|29037.9|29029.4|29
1619554500000|2021-04-27 20:15:00|29044.4|29029.4|29039.4|29024.4|29044.4|29029.4|29039.4|29024.4|13
1619554800000|2021-04-27 20:20:00|29036.9|29021.9|29019.4|29004.4|29041.9|29026.9|29014.4|28999.4|51
1619555100000|2021-04-27 20:25:00|29021.9|29006.9|29014.4|28999.4|29031.9|29016.9|29006.9|28991.9|40
1619555400000|2021-04-27 20:30:00|29011.9|28996.9|29011.9|28996.9|29016.9|29001.9|29001.9|28986.9|21
1619555700000|2021-04-27 20:35:00|29014.4|28999.4|29009.4|28994.4|29014.4|28999.4|29009.4|28994.4|8
1619556000000|2021-04-27 20:40:00|29006.9|28991.9|29004.4|28989.4|29009.4|28994.4|28996.9|28981.9|65
1619556300000|2021-04-27 20:45:00|29001.9|28986.9|28991.9|28976.9|29006.9|28991.9|28991.9|28976.9|13
1619556600000|2021-04-27 20:50:00|28994.4|28979.4|28999.4|28984.4|28999.4|28984.4|28991.9|28976.9|21
1619556900000|2021-04-27 20:55:00|28996.9|28981.9|29001.6|28971.6|29003.1|28984.4|28991.9|28971.3|40
1619557200000|2021-04-27 21:00:00|29001.4|28971.4|29000.4|28970.4|29003.8|28973.8|29000.3|28970.3|0
1619557500000|2021-04-27 21:05:00|29000.3|28970.3|28989.1|28959.1|29000.8|28970.8|28988.8|28958.8|0
1619557800000|2021-04-27 21:10:00|28989.6|28959.6|28990.4|28960.4|28990.7|28960.7|28989.6|28959.6|0
1619558100000|2021-04-27 21:15:00|28989.9|28959.9|28989.9|28959.9|28991.9|28961.9|28989.9|28959.9|0
1619558400000|2021-04-27 21:20:00|28991|28961|28990.5|28960.5|28991.4|28961.4|28989.9|28959.9|0
1619558700000|2021-04-27 21:25:00|28989|28959|28992.7|28962.7|28992.7|28962.7|28989|28959|0
1619559000000|2021-04-27 21:30:00|29017.5|28987.5|29014.7|28984.7|29017.5|28987.5|29014.7|28984.7|0
1619559300000|2021-04-27 21:35:00|28992.4|28962.4|28991.1|28961.1|28992.4|28962.4|28990.9|28960.9|0
1619559600000|2021-04-27 21:40:00|28991.2|28961.2|28988.9|28958.9|28991.2|28961.2|28988.9|28958.9|0
1619559900000|2021-04-27 21:45:00|28988.8|28958.8|28991.8|28961.8|28992.9|28962.9|28988.8|28958.8|0
1619560200000|2021-04-27 21:50:00|28993.4|28963.4|28993.2|28963.2|28993.4|28963.4|28992.5|28962.5|0
1619560500000|2021-04-27 21:55:00|28992.4|28962.4|28994.2|28964.2|28995.1|28965.1|28992|28962|0
1619560800000|2021-04-27 22:00:00|28999.9|28969.9|29019.4|29004.4|29021.9|29006.9|28999.3|28969.3|4
1619561700000|2021-04-27 22:15:00|29021.9|29006.9|29029.4|29014.4|29029.4|29014.4|29021.9|29006.9|1
1619562000000|2021-04-27 22:20:00|29031.9|29016.9|29029.4|29014.4|29031.9|29016.9|29029.4|29014.4|0
1619562300000|2021-04-27 22:25:00|29031.9|29016.9|29029.4|29014.4|29031.9|29016.9|29029.4|29014.4|0
1619562900000|2021-04-27 22:35:00|29024.4|29009.4|29031.9|29016.9|29031.9|29016.9|29024.4|29009.4|7
1619563200000|2021-04-27 22:40:00|29029.4|29014.4|29029.4|29014.4|29029.4|29014.4|29029.4|29014.4|2
1619563500000|2021-04-27 22:45:00|29031.9|29016.9|29029.4|29014.4|29031.9|29016.9|29029.4|29014.4|0
1619563800000|2021-04-27 22:50:00|||||||||1
1619564100000|2021-04-27 22:55:00|29031.9|29016.9|29036.9|29021.9|29036.9|29021.9|29029.4|29014.4|10
1619564400000|2021-04-27 23:00:00|29044.4|29029.4|29044.4|29029.4|29044.4|29029.4|29044.4|29029.4|18
1619564700000|2021-04-27 23:05:00|29046.9|29031.9|29049.4|29034.4|29051.9|29036.9|29046.9|29031.9|2
1619565000000|2021-04-27 23:10:00|29051.9|29036.9|29051.9|29036.9|29051.9|29036.9|29049.4|29034.4|1
1619565300000|2021-04-27 23:15:00|29056.9|29041.9|29056.9|29041.9|29056.9|29041.9|29054.4|29039.4|30
1619565600000|2021-04-27 23:20:00|29061.9|29046.9|29061.9|29046.9|29066.9|29051.9|29059.4|29044.4|23
1619565900000|2021-04-27 23:25:00|29064.4|29049.4|29064.4|29049.4|29071.9|29056.9|29064.4|29049.4|34
1619566200000|2021-04-27 23:30:00|29066.9|29051.9|29022.9|29015.9|29069.4|29060.9|29017.9|29010.9|12406
1619566500000|2021-04-27 23:35:00|29020.4|29013.4|29037.9|29030.9|29047.9|29040.9|29012.9|29005.9|99
1619566800000|2021-04-27 23:40:00|29035.4|29028.4|29007.9|29000.9|29037.9|29030.9|29007.9|29000.9|117
1619567100000|2021-04-27 23:45:00|29005.4|28998.4|28940.4|28933.4|29005.4|28998.4|28940.4|28933.4|296
1619567400000|2021-04-27 23:50:00|28937.9|28930.9|28927.9|28920.9|28962.9|28955.9|28927.9|28920.9|181
1619567700000|2021-04-27 23:55:00|28925.4|28918.4|28927.9|28920.9|28947.9|28940.9|28925.4|28918.4|167
1619568000000|2021-04-28 00:00:00|28935.4|28928.4|28932.9|28925.9|28945.4|28938.4|28875.4|28868.4|1203
1619568300000|2021-04-28 00:05:00|28930.4|28923.4|28977.9|28970.9|28995.4|28988.4|28910.4|28903.4|710
1619568600000|2021-04-28 00:10:00|28980.4|28973.4|28952.9|28945.9|28987.9|28980.9|28950.4|28943.4|579
1619568900000|2021-04-28 00:15:00|28957.9|28950.9|28957.9|28950.9|28962.9|28955.9|28917.9|28910.9|537
1619569200000|2021-04-28 00:20:00|28955.4|28948.4|28967.9|28960.9|28972.9|28965.9|28932.9|28925.9|342
1619569500000|2021-04-28 00:25:00|28965.4|28958.4|28957.9|28950.9|28972.9|28965.9|28952.9|28945.9|226
1619569800000|2021-04-28 00:30:00|28955.4|28948.4|28932.9|28925.9|28957.9|28950.9|28915.4|28908.4|393
1619570100000|2021-04-28 00:35:00|28930.4|28923.4|28967.9|28960.9|28967.9|28960.9|28922.9|28915.9|239
1619570400000|2021-04-28 00:40:00|28965.4|28958.4|28962.9|28955.9|28972.9|28965.9|28952.9|28945.9|271
1619570700000|2021-04-28 00:45:00|28965.4|28958.4|28972.9|28965.9|28972.9|28965.9|28947.9|28940.9|198
1619571000000|2021-04-28 00:50:00|28975.4|28968.4|28967.9|28960.9|28975.4|28968.4|28957.9|28950.9|133
1619571300000|2021-04-28 00:55:00|28965.4|28958.4|28982.9|28975.9|28987.9|28980.9|28962.9|28955.9|203
1619571600000|2021-04-28 01:00:00|28980.4|28973.4|28982.9|28975.9|28987.9|28980.9|28957.9|28950.9|266
1619571900000|2021-04-28 01:05:00|28977.9|28970.9|29020.4|29013.4|29060.4|29053.4|28977.9|28970.9|708
1619572200000|2021-04-28 01:10:00|29022.9|29015.9|29027.9|29020.9|29032.9|29025.9|29012.9|29005.9|347
1619572500000|2021-04-28 01:15:00|29022.9|29015.9|29030.4|29023.4|29037.9|29030.9|29007.9|29000.9|297
1619572800000|2021-04-28 01:20:00|29027.9|29020.9|29047.9|29040.9|29057.9|29050.9|29022.9|29015.9|277
1619573100000|2021-04-28 01:25:00|29050.4|29043.4|29047.9|29040.9|29057.9|29050.9|29027.9|29020.9|500
1619573400000|2021-04-28 01:30:00|29045.4|29038.4|29042.9|29035.9|29062.9|29055.9|29037.9|29030.9|439
1619573700000|2021-04-28 01:35:00|29045.4|29038.4|29057.9|29050.9|29060.4|29053.4|29037.9|29030.9|266
1619574000000|2021-04-28 01:40:00|29060.4|29053.4|29062.9|29055.9|29067.9|29060.9|29050.4|29043.4|282
1619574300000|2021-04-28 01:45:00|29065.4|29058.4|29102.9|29095.9|29105.4|29098.4|29065.4|29058.4|829
1619574600000|2021-04-28 01:50:00|29097.9|29090.9|29117.9|29110.9|29125.4|29118.4|29092.9|29085.9|854
1619574900000|2021-04-28 01:55:00|29115.4|29108.4|29107.9|29100.9|29117.9|29110.9|29102.9|29095.9|307
1619575200000|2021-04-28 02:00:00|29112.9|29105.9|29097.9|29090.9|29112.9|29105.9|29087.9|29080.9|248
1619575500000|2021-04-28 02:05:00|29095.4|29088.4|29082.9|29075.9|29097.9|29090.9|29077.9|29070.9|256
1619575800000|2021-04-28 02:10:00|29080.4|29073.4|29102.9|29095.9|29102.9|29095.9|29077.9|29070.9|300
1619576100000|2021-04-28 02:15:00|29107.9|29100.9|29110.4|29103.4|29117.9|29110.9|29102.9|29095.9|161
1619576400000|2021-04-28 02:20:00|29112.9|29105.9|29102.9|29095.9|29112.9|29105.9|29097.9|29090.9|139
1619576700000|2021-04-28 02:25:00|29105.4|29098.4|29112.9|29105.9|29117.9|29110.9|29102.9|29095.9|306
1619577000000|2021-04-28 02:30:00|29107.9|29100.9|29092.9|29085.9|29117.9|29110.9|29092.9|29085.9|228
1619577300000|2021-04-28 02:35:00|29097.9|29090.9|29102.9|29095.9|29102.9|29095.9|29097.9|29090.9|96
1619577600000|2021-04-28 02:40:00|29107.9|29100.9|29097.9|29090.9|29107.9|29100.9|29095.4|29088.4|55
1619577900000|2021-04-28 02:45:00|29092.9|29085.9|29087.9|29080.9|29092.9|29085.9|29087.9|29080.9|33
1619578200000|2021-04-28 02:50:00|29090.4|29083.4|29087.9|29080.9|29092.9|29085.9|29087.9|29080.9|46
1619578500000|2021-04-28 02:55:00|29085.4|29078.4|29087.9|29080.9|29087.9|29080.9|29077.9|29070.9|105
1619578800000|2021-04-28 03:00:00|29085.4|29078.4|29092.9|29085.9|29092.9|29085.9|29082.9|29075.9|108
1619579100000|2021-04-28 03:05:00|29097.9|29090.9|29082.9|29075.9|29102.9|29095.9|29082.9|29075.9|86
1619579400000|2021-04-28 03:10:00|29085.4|29078.4|29082.9|29075.9|29087.9|29080.9|29067.9|29060.9|122
1619579700000|2021-04-28 03:15:00|29080.4|29073.4|29087.9|29080.9|29092.9|29085.9|29077.9|29070.9|28
1619580000000|2021-04-28 03:20:00|29085.4|29078.4|29097.9|29090.9|29097.9|29090.9|29085.4|29078.4|53
1619580300000|2021-04-28 03:25:00|29100.4|29093.4|29107.9|29100.9|29107.9|29100.9|29100.4|29093.4|127
1619580600000|2021-04-28 03:30:00|29105.4|29098.4|29132.9|29125.9|29135.4|29128.4|29105.4|29098.4|491
1619580900000|2021-04-28 03:35:00|29130.4|29123.4|29117.9|29110.9|29135.4|29128.4|29112.9|29105.9|212
1619581200000|2021-04-28 03:40:00|29115.4|29108.4|29122.9|29115.9|29122.9|29115.9|29112.9|29105.9|85
1619581500000|2021-04-28 03:45:00|29117.9|29110.9|29107.9|29100.9|29127.9|29120.9|29107.9|29100.9|121
1619581800000|2021-04-28 03:50:00|29100.4|29093.4|29112.9|29105.9|29112.9|29105.9|29097.9|29090.9|271
1619582100000|2021-04-28 03:55:00|29110.4|29103.4|29097.9|29090.9|29110.4|29103.4|29092.9|29085.9|148
1619582400000|2021-04-28 04:00:00|29100.4|29093.4|29102.9|29095.9|29107.9|29100.9|29087.9|29080.9|204
1619582700000|2021-04-28 04:05:00|29097.9|29090.9|29107.9|29100.9|29107.9|29100.9|29097.9|29090.9|87
1619583000000|2021-04-28 04:10:00|29105.4|29098.4|29097.9|29090.9|29107.9|29100.9|29097.9|29090.9|39
1619583300000|2021-04-28 04:15:00|29100.4|29093.4|29097.9|29090.9|29102.9|29095.9|29097.9|29090.9|111
1619583600000|2021-04-28 04:20:00|29100.4|29093.4|29097.9|29090.9|29107.9|29100.9|29092.9|29085.9|176
1619583900000|2021-04-28 04:25:00|29092.9|29085.9|29087.9|29080.9|29092.9|29085.9|29082.9|29075.9|110
1619584200000|2021-04-28 04:30:00|29090.4|29083.4|29097.9|29090.9|29100.4|29093.4|29082.9|29075.9|68
1619584500000|2021-04-28 04:35:00|29100.4|29093.4|29097.9|29090.9|29107.9|29100.9|29092.9|29085.9|210
1619584800000|2021-04-28 04:40:00|29100.4|29093.4|29105.4|29098.4|29107.9|29100.9|29095.4|29088.4|184
1619585100000|2021-04-28 04:45:00|29102.9|29095.9|29102.9|29095.9|29107.9|29100.9|29097.9|29090.9|190
1619585400000|2021-04-28 04:50:00|29105.4|29098.4|29095.4|29088.4|29105.4|29098.4|29092.9|29085.9|130
1619585700000|2021-04-28 04:55:00|29097.9|29090.9|29102.9|29095.9|29105.4|29098.4|29092.9|29085.9|122
1619586000000|2021-04-28 05:00:00|29100.4|29093.4|29102.9|29095.9|29122.9|29115.9|29092.9|29085.9|390
1619586300000|2021-04-28 05:05:00|29100.4|29093.4|29110.4|29103.4|29112.9|29105.9|29097.9|29090.9|184
1619586600000|2021-04-28 05:10:00|29112.9|29105.9|29127.9|29120.9|29127.9|29120.9|29112.9|29105.9|178
1619586900000|2021-04-28 05:15:00|29130.4|29123.4|29117.9|29110.9|29132.9|29125.9|29117.9|29110.9|209
1619587200000|2021-04-28 05:20:00|29122.9|29115.9|29117.9|29110.9|29122.9|29115.9|29107.9|29100.9|270
1619587500000|2021-04-28 05:25:00|29120.4|29113.4|29117.9|29110.9|29132.9|29125.9|29117.9|29110.9|236
1619587800000|2021-04-28 05:30:00|29122.9|29115.9|29140.4|29133.4|29147.9|29140.9|29122.9|29115.9|350
1619588100000|2021-04-28 05:35:00|29137.9|29130.9|29137.9|29130.9|29142.9|29135.9|29132.9|29125.9|355
1619588400000|2021-04-28 05:40:00|29135.4|29128.4|29107.9|29100.9|29137.9|29130.9|29107.9|29100.9|301
1619588700000|2021-04-28 05:45:00|29110.4|29103.4|29107.9|29100.9|29117.9|29110.9|29102.9|29095.9|419
1619589000000|2021-04-28 05:50:00|29105.4|29098.4|29097.9|29090.9|29117.9|29110.9|29097.9|29090.9|685
1619589300000|2021-04-28 05:55:00|29100.4|29093.4|29072.9|29065.9|29102.9|29095.9|29057.9|29050.9|2096
1619589600000|2021-04-28 06:00:00|29070.4|29063.4|29082.9|29075.9|29082.9|29075.9|29062.9|29055.9|2067
1619589900000|2021-04-28 06:05:00|29080.4|29073.4|29067.9|29060.9|29080.4|29073.4|29062.9|29055.9|703
1619590200000|2021-04-28 06:10:00|29062.9|29055.9|29062.9|29055.9|29067.9|29060.9|29052.9|29045.9|252
1619590500000|2021-04-28 06:15:00|29060.4|29053.4|29062.9|29055.9|29072.9|29065.9|29057.9|29050.9|173
1619590800000|2021-04-28 06:20:00|29065.4|29058.4|29072.9|29065.9|29075.4|29068.4|29062.9|29055.9|166
1619591100000|2021-04-28 06:25:00|29077.9|29070.9|29082.9|29075.9|29082.9|29075.9|29072.9|29065.9|92
1619591400000|2021-04-28 06:30:00|29085.4|29078.4|29092.9|29085.9|29097.9|29090.9|29085.4|29078.4|60
1619591700000|2021-04-28 06:35:00|29090.4|29083.4|29095.4|29088.4|29097.9|29090.9|29090.4|29083.4|21
1619592000000|2021-04-28 06:40:00|29097.9|29090.9|29092.9|29085.9|29097.9|29090.9|29092.9|29085.9|8
1619592300000|2021-04-28 06:45:00|29095.4|29088.4|29097.9|29090.9|29097.9|29090.9|29095.4|29088.4|15
1619592600000|2021-04-28 06:50:00|29102.9|29095.9|29100.4|29093.4|29102.9|29095.9|29097.9|29090.9|16
1619592900000|2021-04-28 06:55:00|29097.9|29090.9|29082.9|29075.9|29112.9|29105.9|29082.9|29075.9|132
1619593200000|2021-04-28 07:00:00|29087.9|29080.9|29100.4|29093.4|29115.4|29108.4|29087.9|29080.9|110
1619593500000|2021-04-28 07:05:00|29097.9|29090.9|29090.4|29083.4|29102.9|29095.9|29080.4|29073.4|40
1619593800000|2021-04-28 07:10:00|29092.9|29085.9|29080.4|29073.4|29097.9|29090.9|29075.4|29068.4|30
1619594100000|2021-04-28 07:15:00|29077.9|29070.9|29092.9|29085.9|29095.4|29088.4|29077.9|29070.9|43
1619594400000|2021-04-28 07:20:00|29087.9|29080.9|29057.9|29050.9|29090.4|29083.4|29055.4|29048.4|233
1619594700000|2021-04-28 07:25:00|29052.9|29045.9|29047.9|29040.9|29057.9|29050.9|29047.9|29040.9|66
1619595000000|2021-04-28 07:30:00|29050.4|29043.4|29062.9|29055.9|29062.9|29055.9|29042.9|29035.9|90
1619595300000|2021-04-28 07:35:00|29060.4|29053.4|29072.9|29065.9|29072.9|29065.9|29057.9|29050.9|76
1619595600000|2021-04-28 07:40:00|29075.4|29068.4|29070.4|29063.4|29077.9|29070.9|29062.9|29055.9|82
1619595900000|2021-04-28 07:45:00|29072.9|29065.9|29067.9|29060.9|29072.9|29065.9|29062.9|29055.9|33
1619596200000|2021-04-28 07:50:00|29065.4|29058.4|29055.4|29048.4|29072.9|29065.9|29052.9|29045.9|74
1619596500000|2021-04-28 07:55:00|29052.9|29045.9|29072.9|29065.9|29077.9|29070.9|29052.9|29045.9|51
1619596800000|2021-04-28 08:00:00|29070.4|29063.4|29065.4|29058.4|29072.9|29065.9|29060.4|29053.4|81
1619597100000|2021-04-28 08:05:00|29062.9|29055.9|29047.9|29040.9|29067.9|29060.9|29037.9|29030.9|73
1619597400000|2021-04-28 08:10:00|29050.4|29043.4|29037.9|29030.9|29052.9|29045.9|29030.4|29023.4|40
1619597700000|2021-04-28 08:15:00|29032.9|29025.9|29037.9|29030.9|29042.9|29035.9|29032.9|29025.9|164
1619598000000|2021-04-28 08:20:00|29032.9|29025.9|29040.4|29033.4|29042.9|29035.9|29030.4|29023.4|58
1619598300000|2021-04-28 08:25:00|29042.9|29035.9|29047.9|29040.9|29047.9|29040.9|29030.4|29023.4|35
1619598600000|2021-04-28 08:30:00|29050.4|29043.4|29047.9|29040.9|29052.9|29045.9|29045.4|29038.4|21
1619598900000|2021-04-28 08:35:00|29045.4|29038.4|29050.4|29043.4|29052.9|29045.9|29042.9|29035.9|18
1619599200000|2021-04-28 08:40:00|29047.9|29040.9|29057.9|29050.9|29067.9|29060.9|29047.9|29040.9|23
1619599500000|2021-04-28 08:45:00|29060.4|29053.4|29052.9|29045.9|29062.9|29055.9|29052.9|29045.9|20
1619599800000|2021-04-28 08:50:00|29055.4|29048.4|29062.9|29055.9|29062.9|29055.9|29052.9|29045.9|19
1619600100000|2021-04-28 08:55:00|29065.4|29058.4|29057.9|29050.9|29067.9|29060.9|29057.9|29050.9|30
1619600400000|2021-04-28 09:00:00|29060.4|29053.4|29052.9|29045.9|29065.4|29058.4|29052.9|29045.9|34
1619600700000|2021-04-28 09:05:00|29047.9|29040.9|29052.9|29045.9|29052.9|29045.9|29042.9|29035.9|41
1619601000000|2021-04-28 09:10:00|29055.4|29048.4|29060.4|29053.4|29062.9|29055.9|29055.4|29048.4|452
1619601300000|2021-04-28 09:15:00|29057.9|29050.9|29052.9|29045.9|29057.9|29050.9|29052.9|29045.9|430
1619601600000|2021-04-28 09:20:00|29055.4|29048.4|29047.9|29040.9|29055.4|29048.4|29047.9|29040.9|32
1619601900000|2021-04-28 09:25:00|29052.9|29045.9|29052.9|29045.9|29060.4|29053.4|29052.9|29045.9|62
1619602200000|2021-04-28 09:30:00|29055.4|29048.4|29047.9|29040.9|29055.4|29048.4|29047.9|29040.9|17
1619602500000|2021-04-28 09:35:00|29050.4|29043.4|29052.9|29045.9|29057.9|29050.9|29047.9|29040.9|29
1619602800000|2021-04-28 09:40:00|29055.4|29048.4|29057.9|29050.9|29060.4|29053.4|29052.9|29045.9|32
1619603100000|2021-04-28 09:45:00|29060.4|29053.4|29057.9|29050.9|29062.9|29055.9|29052.9|29045.9|21
1619603400000|2021-04-28 09:50:00|29060.4|29053.4|29077.9|29070.9|29077.9|29070.9|29057.9|29050.9|30
1619603700000|2021-04-28 09:55:00|29082.9|29075.9|29072.9|29065.9|29087.9|29080.9|29070.4|29063.4|70
1619604000000|2021-04-28 10:00:00|29070.4|29063.4|29072.9|29065.9|29072.9|29065.9|29067.9|29060.9|15
1619604300000|2021-04-28 10:05:00|29070.4|29063.4|29057.9|29050.9|29072.9|29065.9|29057.9|29050.9|47
1619604600000|2021-04-28 10:10:00|29062.9|29055.9|29047.9|29040.9|29062.9|29055.9|29047.9|29040.9|492
1619604900000|2021-04-28 10:15:00|29042.9|29035.9|29042.9|29035.9|29047.9|29040.9|29027.9|29020.9|322
1619605200000|2021-04-28 10:20:00|29040.4|29033.4|29052.9|29045.9|29057.9|29050.9|29040.4|29033.4|76
1619605500000|2021-04-28 10:25:00|29055.4|29048.4|29047.9|29040.9|29057.9|29050.9|29045.4|29038.4|45
1619605800000|2021-04-28 10:30:00|29045.4|29038.4|29042.9|29035.9|29045.4|29038.4|29040.4|29033.4|0
1619606100000|2021-04-28 10:35:00|29040.4|29033.4|29047.9|29040.9|29047.9|29040.9|29037.9|29030.9|41
1619606400000|2021-04-28 10:40:00|29050.4|29043.4|29052.9|29045.9|29052.9|29045.9|29042.9|29035.9|49
1619606700000|2021-04-28 10:45:00|29057.9|29050.9|29045.4|29038.4|29057.9|29050.9|29042.9|29035.9|23
1619607000000|2021-04-28 10:50:00|29042.9|29035.9|29052.9|29045.9|29055.4|29048.4|29042.9|29035.9|37
1619607300000|2021-04-28 10:55:00|29055.4|29048.4|29060.4|29053.4|29065.4|29058.4|29052.9|29045.9|29
1619607600000|2021-04-28 11:00:00|29057.9|29050.9|29062.9|29055.9|29067.9|29060.9|29057.9|29050.9|50
1619607900000|2021-04-28 11:05:00|29067.9|29060.9|29067.9|29060.9|29067.9|29060.9|29062.9|29055.9|17
1619608200000|2021-04-28 11:10:00|29065.4|29058.4|29060.4|29053.4|29067.9|29060.9|29060.4|29053.4|11
1619608500000|2021-04-28 11:15:00|29057.9|29050.9|29060.4|29053.4|29062.9|29055.9|29052.9|29045.9|43
1619608800000|2021-04-28 11:20:00|29062.9|29055.9|29062.9|29055.9|29062.9|29055.9|29057.9|29050.9|17
1619609100000|2021-04-28 11:25:00|29060.4|29053.4|29062.9|29055.9|29062.9|29055.9|29057.9|29050.9|14
1619609400000|2021-04-28 11:30:00|29060.4|29053.4|29052.9|29045.9|29062.9|29055.9|29040.4|29033.4|129
1619609700000|2021-04-28 11:35:00|29050.4|29043.4|29037.9|29030.9|29050.4|29043.4|29032.9|29025.9|45
1619610000000|2021-04-28 11:40:00|29040.4|29033.4|29015.4|29008.4|29042.9|29035.9|29012.9|29005.9|95
1619610300000|2021-04-28 11:45:00|29012.9|29005.9|29030.4|29023.4|29032.9|29025.9|29007.9|29000.9|41
1619610600000|2021-04-28 11:50:00|29027.9|29020.9|29027.9|29020.9|29032.9|29025.9|29027.9|29020.9|54
1619610900000|2021-04-28 11:55:00|||||||||767
1619611200000|2021-04-28 12:00:00|29032.9|29025.9|29032.9|29025.9|29032.9|29025.9|29027.9|29020.9|72
1619611500000|2021-04-28 12:05:00|29035.4|29028.4|29042.9|29035.9|29045.4|29038.4|29032.9|29025.9|42
1619611800000|2021-04-28 12:10:00|29045.4|29038.4|29037.9|29030.9|29047.9|29040.9|29035.4|29028.4|39
1619612100000|2021-04-28 12:15:00|29040.4|29033.4|29042.9|29035.9|29047.9|29040.9|29037.9|29030.9|48
1619612400000|2021-04-28 12:20:00|29047.9|29040.9|29040.4|29033.4|29047.9|29040.9|29037.9|29030.9|9
1619612700000|2021-04-28 12:25:00|29037.9|29030.9|29037.9|29030.9|29042.9|29035.9|29032.9|29025.9|32
1619613000000|2021-04-28 12:30:00|29035.4|29028.4|29042.9|29035.9|29042.9|29035.9|29035.4|29028.4|19
1619613300000|2021-04-28 12:35:00|29047.9|29040.9|29047.9|29040.9|29047.9|29040.9|29042.9|29035.9|25
1619613600000|2021-04-28 12:40:00|29045.4|29038.4|29052.9|29045.9|29057.9|29050.9|29042.9|29035.9|30
1619613900000|2021-04-28 12:45:00|29055.4|29048.4|29052.9|29045.9|29057.9|29050.9|29047.9|29040.9|24
1619614200000|2021-04-28 12:50:00|29055.4|29048.4|29052.9|29045.9|29057.9|29050.9|29047.9|29040.9|22
1619614500000|2021-04-28 12:55:00|29055.4|29048.4|29062.9|29055.9|29062.9|29055.9|29052.9|29045.9|12
1619614800000|2021-04-28 13:00:00|29065.4|29058.4|29057.9|29050.9|29067.9|29060.9|29052.9|29045.9|51
1619615100000|2021-04-28 13:05:00|29060.4|29053.4|29052.9|29045.9|29062.9|29055.9|29052.9|29045.9|11
1619615400000|2021-04-28 13:10:00|29057.9|29050.9|29057.9|29050.9|29062.9|29055.9|29057.9|29050.9|31
1619615700000|2021-04-28 13:15:00|29055.4|29048.4|29047.9|29040.9|29057.9|29050.9|29037.9|29030.9|119
1619616000000|2021-04-28 13:20:00|29042.9|29035.9|29035.4|29028.4|29047.9|29040.9|29032.9|29025.9|45
1619616300000|2021-04-28 13:25:00|29032.9|29025.9|29042.9|29035.9|29047.9|29040.9|29027.9|29020.9|25
1619616600000|2021-04-28 13:30:00|29045.4|29038.4|29042.9|29035.9|29052.9|29045.9|29027.9|29020.9|506
1619616900000|2021-04-28 13:35:00|29037.9|29030.9|29042.9|29035.9|29047.9|29040.9|29032.9|29025.9|86
1619617200000|2021-04-28 13:40:00|29040.4|29033.4|29052.9|29045.9|29057.9|29050.9|29037.9|29030.9|38
1619617500000|2021-04-28 13:45:00|29055.4|29048.4|29062.9|29055.9|29067.9|29060.9|29052.9|29045.9|62
1619617800000|2021-04-28 13:50:00|29065.4|29058.4|29057.9|29050.9|29067.9|29060.9|29057.9|29050.9|111
1619618100000|2021-04-28 13:55:00|29060.4|29053.4|29062.9|29055.9|29067.9|29060.9|29057.9|29050.9|84
1619618400000|2021-04-28 14:00:00|29067.9|29060.9|29062.9|29055.9|29067.9|29060.9|29057.9|29050.9|147
1619618700000|2021-04-28 14:05:00|29060.4|29053.4|29082.9|29075.9|29087.9|29080.9|29057.9|29050.9|174
1619619000000|2021-04-28 14:10:00|29077.9|29070.9|29087.9|29080.9|29092.9|29085.9|29077.9|29070.9|158
1619619300000|2021-04-28 14:15:00|29085.4|29078.4|29077.9|29070.9|29087.9|29080.9|29067.9|29060.9|169
1619619600000|2021-04-28 14:20:00|29080.4|29073.4|29062.9|29055.9|29085.4|29078.4|29062.9|29055.9|150
1619619900000|2021-04-28 14:25:00|29057.9|29050.9|29062.9|29055.9|29067.9|29060.9|29047.9|29040.9|166
1619620200000|2021-04-28 14:30:00|29065.4|29058.4|29057.9|29050.9|29072.9|29065.9|29057.9|29050.9|97
1619620500000|2021-04-28 14:35:00|29052.9|29045.9|29052.9|29045.9|29057.9|29050.9|29042.9|29035.9|247
1619620800000|2021-04-28 14:40:00|29050.4|29043.4|29052.9|29045.9|29055.4|29048.4|29042.9|29035.9|78
1619621100000|2021-04-28 14:45:00|29055.4|29048.4|29060.4|29053.4|29065.4|29058.4|29050.4|29043.4|64
1619621400000|2021-04-28 14:50:00|29057.9|29050.9|29055.4|29048.4|29067.9|29060.9|29052.9|29045.9|46
1619621700000|2021-04-28 14:55:00|29057.9|29050.9|29067.9|29060.9|29072.9|29065.9|29052.9|29045.9|48
1619622000000|2021-04-28 15:00:00|29062.9|29055.9|29047.9|29040.9|29065.4|29058.4|29047.9|29040.9|255
1619622300000|2021-04-28 15:05:00|29045.4|29038.4|29052.9|29045.9|29057.9|29050.9|29040.4|29033.4|45
1619622600000|2021-04-28 15:10:00|29055.4|29048.4|29047.9|29040.9|29057.9|29050.9|29042.9|29035.9|69
1619622900000|2021-04-28 15:15:00|29045.4|29038.4|29045.4|29038.4|29047.9|29040.9|29037.9|29030.9|151
1619623200000|2021-04-28 15:20:00|29047.9|29040.9|29037.9|29030.9|29052.9|29045.9|29032.9|29025.9|68
1619623500000|2021-04-28 15:25:00|29040.4|29033.4|29047.9|29040.9|29047.9|29040.9|29032.9|29025.9|134
1619623800000|2021-04-28 15:30:00|29045.4|29038.4|29030.4|29023.4|29047.9|29040.9|29022.9|29015.9|147
1619624100000|2021-04-28 15:35:00|29032.9|29025.9|29037.9|29030.9|29042.9|29035.9|29027.9|29020.9|71
1619624400000|2021-04-28 15:40:00|29035.4|29028.4|29017.9|29010.9|29037.9|29030.9|29017.9|29010.9|131
1619624700000|2021-04-28 15:45:00|29020.4|29013.4|29012.9|29005.9|29027.9|29020.9|29012.9|29005.9|110
1619625000000|2021-04-28 15:50:00|29010.4|29003.4|28997.9|28990.9|29012.9|29005.9|28997.9|28990.9|82
1619625300000|2021-04-28 15:55:00|28995.4|28988.4|29002.9|28995.9|29007.9|29000.9|28992.9|28985.9|117
1619625600000|2021-04-28 16:00:00|29000.4|28993.4|29007.9|29000.9|29012.9|29005.9|28990.4|28983.4|88
1619625900000|2021-04-28 16:05:00|29012.9|29005.9|29012.9|29005.9|29012.9|29005.9|29007.9|29000.9|34
1619626200000|2021-04-28 16:10:00|29010.4|29003.4|29010.4|29003.4|29012.9|29005.9|29002.9|28995.9|39
1619626500000|2021-04-28 16:15:00|29012.9|29005.9|29022.9|29015.9|29027.9|29020.9|29007.9|29000.9|116
1619626800000|2021-04-28 16:20:00|29020.4|29013.4|29017.9|29010.9|29022.9|29015.9|29012.9|29005.9|22
1619627100000|2021-04-28 16:25:00|29015.4|29008.4|29017.9|29010.9|29017.9|29010.9|29015.4|29008.4|1
1619627400000|2021-04-28 16:30:00|29020.4|29013.4|29027.9|29020.9|29037.9|29030.9|29017.9|29010.9|90
1619627700000|2021-04-28 16:35:00|29030.4|29023.4|29032.9|29025.9|29037.9|29030.9|29027.9|29020.9|14
1619628000000|2021-04-28 16:40:00|29027.9|29020.9|29022.9|29015.9|29027.9|29020.9|29022.9|29015.9|30
1619628300000|2021-04-28 16:45:00|29025.4|29018.4|29027.9|29020.9|29032.9|29025.9|29025.4|29018.4|28
1619628600000|2021-04-28 16:50:00|29030.4|29023.4|29022.9|29015.9|29032.9|29025.9|29022.9|29015.9|14
1619628900000|2021-04-28 16:55:00|29025.4|29018.4|29022.9|29015.9|29027.9|29020.9|29022.9|29015.9|14
1619629200000|2021-04-28 17:00:00|29025.4|29018.4|29022.9|29015.9|29027.9|29020.9|29022.9|29015.9|26
1619629500000|2021-04-28 17:05:00|29025.4|29018.4|29022.9|29015.9|29027.9|29020.9|29020.4|29013.4|9
1619629800000|2021-04-28 17:10:00|29017.9|29010.9|29017.9|29010.9|29022.9|29015.9|29015.4|29008.4|60
1619630100000|2021-04-28 17:15:00|29020.4|29013.4|29017.9|29010.9|29022.9|29015.9|29017.9|29010.9|18
1619630400000|2021-04-28 17:20:00|29015.4|29008.4|29007.9|29000.9|29017.9|29010.9|29007.9|29000.9|29
1619630700000|2021-04-28 17:25:00|29012.9|29005.9|29015.4|29008.4|29015.4|29008.4|29007.9|29000.9|15
1619631000000|2021-04-28 17:30:00|29012.9|29005.9|29017.9|29010.9|29017.9|29010.9|29012.9|29005.9|9
1619631300000|2021-04-28 17:35:00|29015.4|29008.4|29005.4|28998.4|29017.9|29010.9|29002.9|28995.9|66
1619631600000|2021-04-28 17:40:00|29002.9|28995.9|29002.9|28995.9|29007.9|29000.9|29002.9|28995.9|13
1619631900000|2021-04-28 17:45:00|28997.9|28990.9|28992.9|28985.9|29000.4|28993.4|28992.9|28985.9|30
1619632200000|2021-04-28 17:50:00|28987.9|28980.9|28990.4|28983.4|28992.9|28985.9|28985.4|28978.4|49
1619632500000|2021-04-28 17:55:00|28987.9|28980.9|28977.9|28970.9|28995.4|28988.4|28972.9|28965.9|99
1619632800000|2021-04-28 18:00:00|28975.4|28968.4|28997.9|28990.9|29037.9|29030.9|28967.9|28960.9|294
1619633100000|2021-04-28 18:05:00|29000.4|28993.4|28997.9|28990.9|29010.4|29003.4|28992.9|28985.9|169
1619633400000|2021-04-28 18:10:00|28995.4|28988.4|29000.4|28993.4|29002.9|28995.9|28982.9|28975.9|66
1619633700000|2021-04-28 18:15:00|28997.9|28990.9|29007.9|29000.9|29012.9|29005.9|28992.9|28985.9|77
1619634000000|2021-04-28 18:20:00|29002.9|28995.9|29002.9|28995.9|29007.9|29000.9|28997.9|28990.9|79
1619634300000|2021-04-28 18:25:00|29000.4|28993.4|28992.9|28985.9|29002.9|28995.9|28987.9|28980.9|39
1619634600000|2021-04-28 18:30:00|28995.4|28988.4|28997.9|28990.9|28997.9|28990.9|28962.9|28955.9|134
1619634900000|2021-04-28 18:35:00|28995.4|28988.4|29032.9|29025.9|29032.9|29025.9|28995.4|28988.4|247
1619635200000|2021-04-28 18:40:00|29035.4|29028.4|29032.9|29025.9|29037.9|29030.9|29017.9|29010.9|84
1619635500000|2021-04-28 18:45:00|29030.4|29023.4|29017.9|29010.9|29042.9|29035.9|29012.9|29005.9|88
1619635800000|2021-04-28 18:50:00|29015.4|29008.4|29027.9|29020.9|29032.9|29025.9|29012.9|29005.9|27
1619636100000|2021-04-28 18:55:00|29030.4|29023.4|29017.9|29010.9|29030.4|29023.4|29012.9|29005.9|58
1619636400000|2021-04-28 19:00:00|29022.9|29015.9|29017.9|29010.9|29027.9|29020.9|29012.9|29005.9|78
1619636700000|2021-04-28 19:05:00|29020.4|29013.4|29012.9|29005.9|29020.4|29013.4|28992.9|28985.9|199
1619637000000|2021-04-28 19:10:00|29010.4|29003.4|28960.4|28953.4|29012.9|29005.9|28917.9|28910.9|557
1619637300000|2021-04-28 19:15:00|28962.9|28955.9|28967.9|28960.9|28987.9|28980.9|28952.9|28945.9|265
1619637600000|2021-04-28 19:20:00|28965.4|28958.4|28962.9|28955.9|28977.9|28970.9|28957.9|28950.9|49
1619637900000|2021-04-28 19:25:00|28960.4|28953.4|28967.9|28960.9|28977.9|28970.9|28952.9|28945.9|45
1619638200000|2021-04-28 19:30:00|28965.4|28958.4|28947.9|28940.9|28965.4|28958.4|28937.9|28930.9|72
1619638500000|2021-04-28 19:35:00|28950.4|28943.4|28962.9|28955.9|28972.9|28965.9|28947.9|28940.9|243
1619638800000|2021-04-28 19:40:00|28965.4|28958.4|28962.9|28955.9|28972.9|28965.9|28957.9|28950.9|95
1619639100000|2021-04-28 19:45:00|28965.4|28958.4|28947.9|28940.9|28967.9|28960.9|28942.9|28935.9|133
1619639400000|2021-04-28 19:50:00|28942.9|28935.9|28912.9|28905.9|28947.9|28940.9|28912.9|28905.9|86
1619639700000|2021-04-28 19:55:00|28910.4|28903.4|28947.9|28940.9|28947.9|28940.9|28907.9|28900.9|256
1619640000000|2021-04-28 20:00:00|28952.9|28945.9|28947.9|28940.9|28957.9|28950.9|28937.9|28930.9|108
1619640300000|2021-04-28 20:05:00|28952.9|28945.9|28947.9|28940.9|28957.9|28950.9|28942.9|28935.9|30
1619640600000|2021-04-28 20:10:00|28945.4|28938.4|28941.9|28926.9|28947.9|28940.9|28940.4|28926.9|32
1619640900000|2021-04-28 20:15:00|28939.4|28924.4|28936.9|28921.9|28939.4|28924.4|28931.9|28916.9|5
1619641200000|2021-04-28 20:20:00|28934.4|28919.4|28941.9|28926.9|28941.9|28926.9|28926.9|28911.9|82
1619641500000|2021-04-28 20:25:00|28939.4|28924.4|28931.9|28916.9|28939.4|28924.4|28926.9|28911.9|50
1619641800000|2021-04-28 20:30:00|28936.9|28921.9|28969.4|28954.4|28984.4|28969.4|28936.9|28921.9|105
1619642100000|2021-04-28 20:35:00|28971.9|28956.9|28974.4|28959.4|28984.4|28969.4|28971.9|28956.9|22
1619642400000|2021-04-28 20:40:00|28966.9|28951.9|28966.9|28951.9|28966.9|28951.9|28964.4|28949.4|6
1619642700000|2021-04-28 20:45:00|28961.9|28946.9|28961.9|28946.9|28964.4|28949.4|28956.9|28941.9|7
1619643000000|2021-04-28 20:50:00|28964.4|28949.4|28954.4|28939.4|28964.4|28949.4|28954.4|28939.4|6
1619643300000|2021-04-28 20:55:00|28951.9|28936.9|28968.6|28938.6|28970.6|28951.9|28949.4|28934.4|14
1619643600000|2021-04-28 21:00:00|28968|28938|28965.5|28935.5|28968|28938|28964.9|28934.9|0
1619643900000|2021-04-28 21:05:00|28965.6|28935.6|28965.5|28935.5|28965.6|28935.6|28963.9|28933.9|0
1619644200000|2021-04-28 21:10:00|28965.7|28935.7|28966.7|28936.7|28966.7|28936.7|28963.9|28933.9|0
1619644500000|2021-04-28 21:15:00|28966.8|28936.8|28962|28932|28966.8|28936.8|28960.1|28930.1|0
1619644800000|2021-04-28 21:20:00|28961.7|28931.7|28965.6|28935.6|28966.6|28936.6|28961|28931|0
1619645100000|2021-04-28 21:25:00|28965.7|28935.7|28962.4|28932.4|28967.2|28937.2|28961.5|28931.5|0
1619645400000|2021-04-28 21:30:00|28962.8|28932.8|28962.1|28932.1|28964.9|28934.9|28961.6|28931.6|0
1619645700000|2021-04-28 21:35:00|28963.3|28933.3|28961.3|28931.3|28964|28934|28961.3|28931.3|0
1619646000000|2021-04-28 21:40:00|28961.9|28931.9|28963|28933|28963.8|28933.8|28960.6|28930.6|0
1619646300000|2021-04-28 21:45:00|28962.6|28932.6|28964.9|28934.9|28964.9|28934.9|28962.6|28932.6|0
1619646600000|2021-04-28 21:50:00|28964.5|28934.5|28965.6|28935.6|28967.4|28937.4|28964.5|28934.5|0
1619646900000|2021-04-28 21:55:00|28965.7|28935.7|28968.5|28938.5|28968.6|28938.6|28965.7|28935.7|0
1619647200000|2021-04-28 22:00:00|28971.9|28941.9|28970.9|28940.9|28973.1|28943.1|28965.3|28935.3|5
1619647500000|2021-04-28 22:05:00|28972.1|28942.1|28969.9|28939.9|28972.3|28942.3|28968.7|28938.7|0
1619647800000|2021-04-28 22:10:00|28972.3|28942.3|28978.8|28948.8|28978.8|28948.8|28972.3|28942.3|0
1619648100000|2021-04-28 22:15:00|28980|28950|28983.6|28953.6|28984.8|28954.8|28978.8|28948.8|0
1619648400000|2021-04-28 22:20:00|28984.8|28954.8|28983.6|28953.6|28986|28956|28982.4|28952.4|0
1619648700000|2021-04-28 22:25:00|28984.8|28954.8|28979.4|28964.4|28984.8|28966.9|28976.9|28953.6|3
1619649000000|2021-04-28 22:30:00|28981.9|28966.9|28989.4|28974.4|28989.4|28974.4|28981.9|28966.9|3
1619649300000|2021-04-28 22:35:00|28984.4|28969.4|28984.4|28969.4|28984.4|28969.4|28981.9|28966.9|10
1619649600000|2021-04-28 22:40:00|28981.9|28966.9|28981.9|28966.9|28984.4|28969.4|28981.9|28966.9|6
1619649900000|2021-04-28 22:45:00|28976.9|28961.9|28959.4|28944.4|28976.9|28961.9|28959.4|28944.4|22
1619650200000|2021-04-28 22:50:00|28961.9|28946.9|28956.9|28941.9|28964.4|28949.4|28956.9|28941.9|1
1619650500000|2021-04-28 22:55:00|28964.4|28949.4|28964.4|28949.4|28966.9|28951.9|28964.4|28949.4|2
1619650800000|2021-04-28 23:00:00|28966.9|28951.9|28974.4|28959.4|28974.4|28959.4|28966.9|28951.9|0
1619651100000|2021-04-28 23:05:00|28971.9|28956.9|28979.4|28964.4|28979.4|28964.4|28966.9|28951.9|2
1619651400000|2021-04-28 23:10:00|28976.9|28961.9|28971.9|28956.9|28976.9|28961.9|28971.9|28956.9|1
1619651700000|2021-04-28 23:15:00|28966.9|28951.9|28956.9|28941.9|28969.4|28954.4|28956.9|28941.9|13
1619652000000|2021-04-28 23:20:00|28951.9|28936.9|28956.9|28941.9|28959.4|28944.4|28951.9|28936.9|21
1619652300000|2021-04-28 23:25:00|28951.9|28936.9|28959.4|28944.4|28959.4|28944.4|28951.9|28936.9|11
1619652600000|2021-04-28 23:30:00|28961.9|28946.9|28972.9|28965.9|28987.9|28980.9|28945.4|28938.4|9685
1619652900000|2021-04-28 23:35:00|28975.4|28968.4|28967.9|28960.9|28985.4|28978.4|28965.4|28958.4|27
1619653200000|2021-04-28 23:40:00|28965.4|28958.4|28955.4|28948.4|28967.9|28960.9|28947.9|28940.9|36
1619653500000|2021-04-28 23:45:00|28952.9|28945.9|28947.9|28940.9|28957.9|28950.9|28942.9|28935.9|25
1619653800000|2021-04-28 23:50:00|28950.4|28943.4|28990.4|28983.4|28990.4|28983.4|28950.4|28943.4|42
1619654100000|2021-04-28 23:55:00|28992.9|28985.9|28962.9|28955.9|28997.9|28990.9|28957.9|28950.9|97
1619654400000|2021-04-29 00:00:00|28960.4|28953.4|28915.4|28908.4|28960.4|28953.4|28907.9|28900.9|285
1619654700000|2021-04-29 00:05:00|28912.9|28905.9|28945.4|28938.4|28947.9|28940.9|28897.9|28890.9|136
1619655000000|2021-04-29 00:10:00|28942.9|28935.9|28925.4|28918.4|28942.9|28935.9|28922.9|28915.9|93
1619655300000|2021-04-29 00:15:00|28927.9|28920.9|28907.9|28900.9|28937.9|28930.9|28907.9|28900.9|95
1619655600000|2021-04-29 00:20:00|28905.4|28898.4|28922.9|28915.9|28922.9|28915.9|28882.9|28875.9|132
1619655900000|2021-04-29 00:25:00|28915.4|28908.4|28907.9|28900.9|28922.9|28915.9|28895.4|28888.4|65
1619656200000|2021-04-29 00:30:00|28902.9|28895.9|28910.4|28903.4|28922.9|28915.9|28902.9|28895.9|48
1619656500000|2021-04-29 00:35:00|28912.9|28905.9|28927.9|28920.9|28927.9|28920.9|28907.9|28900.9|55
1619656800000|2021-04-29 00:40:00|28917.9|28910.9|28907.9|28900.9|28922.9|28915.9|28902.9|28895.9|36
1619657100000|2021-04-29 00:45:00|28905.4|28898.4|28927.9|28920.9|28927.9|28920.9|28902.9|28895.9|20
1619657400000|2021-04-29 00:50:00|28930.4|28923.4|28925.4|28918.4|28942.9|28935.9|28920.4|28913.4|38
1619657700000|2021-04-29 00:55:00|28927.9|28920.9|28920.4|28913.4|28935.4|28928.4|28915.4|28908.4|30
1619658000000|2021-04-29 01:00:00|28922.9|28915.9|28930.4|28923.4|28935.4|28928.4|28915.4|28908.4|23
1619658300000|2021-04-29 01:05:00|28922.9|28915.9|28952.9|28945.9|28952.9|28945.9|28922.9|28915.9|30
1619658600000|2021-04-29 01:10:00|28955.4|28948.4|28957.9|28950.9|28960.4|28953.4|28947.9|28940.9|27
1619658900000|2021-04-29 01:15:00|28960.4|28953.4|28982.9|28975.9|28987.9|28980.9|28960.4|28953.4|27
1619659200000|2021-04-29 01:20:00|28985.4|28978.4|28955.4|28948.4|28992.9|28985.9|28952.9|28945.9|37
1619659500000|2021-04-29 01:25:00|28957.9|28950.9|28952.9|28945.9|28960.4|28953.4|28947.9|28940.9|9
1619659800000|2021-04-29 01:30:00|28950.4|28943.4|28957.9|28950.9|28965.4|28958.4|28947.9|28940.9|43
1619660100000|2021-04-29 01:35:00|28960.4|28953.4|28962.9|28955.9|28967.9|28960.9|28952.9|28945.9|24
1619660400000|2021-04-29 01:40:00|28965.4|28958.4|28967.9|28960.9|28977.9|28970.9|28965.4|28958.4|37
1619660700000|2021-04-29 01:45:00|28970.4|28963.4|28987.9|28980.9|28987.9|28980.9|28967.9|28960.9|29
1619661000000|2021-04-29 01:50:00|28990.4|28983.4|28987.9|28980.9|29002.9|28995.9|28987.9|28980.9|63
1619661300000|2021-04-29 01:55:00|28990.4|28983.4|28985.4|28978.4|29015.4|29008.4|28982.9|28975.9|67
1619661600000|2021-04-29 02:00:00|28982.9|28975.9|28987.9|28980.9|28992.9|28985.9|28977.9|28970.9|68
1619661900000|2021-04-29 02:05:00|28990.4|28983.4|29010.4|29003.4|29010.4|29003.4|28987.9|28980.9|49
1619662200000|2021-04-29 02:10:00|29012.9|29005.9|29015.4|29008.4|29025.4|29018.4|29007.9|29000.9|15
1619662500000|2021-04-29 02:15:00|29017.9|29010.9|29015.4|29008.4|29025.4|29018.4|29005.4|28998.4|18
1619662800000|2021-04-29 02:20:00|29017.9|29010.9|29025.4|29018.4|29027.9|29020.9|29017.9|29010.9|5
1619663100000|2021-04-29 02:25:00|29017.9|29010.9|29017.9|29010.9|29025.4|29018.4|29007.9|29000.9|77
1619663400000|2021-04-29 02:30:00|29020.4|29013.4|29022.9|29015.9|29032.9|29025.9|29020.4|29013.4|38
1619663700000|2021-04-29 02:35:00|29025.4|29018.4|29027.9|29020.9|29032.9|29025.9|29020.4|29013.4|12
1619664000000|2021-04-29 02:40:00|29025.4|29018.4|29035.4|29028.4|29037.9|29030.9|29022.9|29015.9|24
1619664300000|2021-04-29 02:45:00|29037.9|29030.9|29017.9|29010.9|29037.9|29030.9|29017.9|29010.9|76
1619664600000|2021-04-29 02:50:00|29012.9|29005.9|29020.4|29013.4|29022.9|29015.9|29012.9|29005.9|20
1619664900000|2021-04-29 02:55:00|29022.9|29015.9|29017.9|29010.9|29025.4|29018.4|29017.9|29010.9|30
1619665200000|2021-04-29 03:00:00|29020.4|29013.4|29015.4|29008.4|29020.4|29013.4|29007.9|29000.9|19
1619665500000|2021-04-29 03:05:00|29017.9|29010.9|29007.9|29000.9|29017.9|29010.9|29002.9|28995.9|37
1619665800000|2021-04-29 03:10:00|29005.4|28998.4|29007.9|29000.9|29007.9|29000.9|29002.9|28995.9|6
1619666100000|2021-04-29 03:15:00|29005.4|28998.4|29002.9|28995.9|29007.9|29000.9|29002.9|28995.9|11
1619666400000|2021-04-29 03:20:00|29005.4|28998.4|29007.9|29000.9|29007.9|29000.9|29000.4|28993.4|10
1619666700000|2021-04-29 03:25:00|29005.4|28998.4|29007.9|29000.9|29007.9|29000.9|29002.9|28995.9|11
1619667000000|2021-04-29 03:30:00|||||||||4
1619667300000|2021-04-29 03:35:00|29010.4|29003.4|29022.9|29015.9|29022.9|29015.9|29010.4|29003.4|56
1619667600000|2021-04-29 03:40:00|29020.4|29013.4|29022.9|29015.9|29022.9|29015.9|29015.4|29008.4|9
1619667900000|2021-04-29 03:45:00|29025.4|29018.4|29027.9|29020.9|29027.9|29020.9|29025.4|29018.4|13
1619668200000|2021-04-29 03:50:00|29022.9|29015.9|29027.9|29020.9|29027.9|29020.9|29017.9|29010.9|15
1619668500000|2021-04-29 03:55:00|29025.4|29018.4|29022.9|29015.9|29027.9|29020.9|29017.9|29010.9|13
1619668800000|2021-04-29 04:00:00|29025.4|29018.4|29022.9|29015.9|29032.9|29025.9|29022.9|29015.9|11
1619669100000|2021-04-29 04:05:00|29017.9|29010.9|29017.9|29010.9|29017.9|29010.9|29017.9|29010.9|23
1619669400000|2021-04-29 04:10:00|29020.4|29013.4|29032.9|29025.9|29032.9|29025.9|29017.9|29010.9|26
1619669700000|2021-04-29 04:15:00|29037.9|29030.9|29040.4|29033.4|29042.9|29035.9|29027.9|29020.9|21
1619670000000|2021-04-29 04:20:00|29037.9|29030.9|29027.9|29020.9|29037.9|29030.9|29022.9|29015.9|16
1619670300000|2021-04-29 04:25:00|29032.9|29025.9|29037.9|29030.9|29037.9|29030.9|29030.4|29023.4|14
1619670600000|2021-04-29 04:30:00|29032.9|29025.9|29027.9|29020.9|29035.4|29028.4|29027.9|29020.9|7
1619670900000|2021-04-29 04:35:00|29025.4|29018.4|29030.4|29023.4|29030.4|29023.4|29025.4|29018.4|2
1619671200000|2021-04-29 04:40:00|29032.9|29025.9|29037.9|29030.9|29037.9|29030.9|29027.9|29020.9|18
1619671500000|2021-04-29 04:45:00|29032.9|29025.9|29042.9|29035.9|29047.9|29040.9|29032.9|29025.9|19
1619671800000|2021-04-29 04:50:00|29040.4|29033.4|29047.9|29040.9|29047.9|29040.9|29037.9|29030.9|12
1619672100000|2021-04-29 04:55:00|29045.4|29038.4|29042.9|29035.9|29047.9|29040.9|29040.4|29033.4|8
1619672400000|2021-04-29 05:00:00|29040.4|29033.4|29052.9|29045.9|29052.9|29045.9|29037.9|29030.9|50
1619672700000|2021-04-29 05:05:00|29057.9|29050.9|29055.4|29048.4|29057.9|29050.9|29052.9|29045.9|23
1619673000000|2021-04-29 05:10:00|29052.9|29045.9|29052.9|29045.9|29057.9|29050.9|29050.4|29043.4|11
1619673300000|2021-04-29 05:15:00|29050.4|29043.4|29050.4|29043.4|29052.9|29045.9|29042.9|29035.9|8
1619673600000|2021-04-29 05:20:00|29047.9|29040.9|29052.9|29045.9|29052.9|29045.9|29045.4|29038.4|8
1619673900000|2021-04-29 05:25:00|29055.4|29048.4|29047.9|29040.9|29055.4|29048.4|29042.9|29035.9|12
1619674200000|2021-04-29 05:30:00|29050.4|29043.4|29045.4|29038.4|29052.9|29045.9|29040.4|29033.4|17
1619674500000|2021-04-29 05:35:00|29047.9|29040.9|29045.4|29038.4|29050.4|29043.4|29042.9|29035.9|10
1619674800000|2021-04-29 05:40:00|29047.9|29040.9|29035.4|29028.4|29050.4|29043.4|29032.9|29025.9|14
1619675100000|2021-04-29 05:45:00|29037.9|29030.9|29052.9|29045.9|29055.4|29048.4|29037.9|29030.9|1
1619675400000|2021-04-29 05:50:00|29055.4|29048.4|29052.9|29045.9|29057.9|29050.9|29047.9|29040.9|11
1619675700000|2021-04-29 05:55:00|29055.4|29048.4|29070.4|29063.4|29075.4|29068.4|29047.9|29040.9|128
1619676000000|2021-04-29 06:00:00|29067.9|29060.9|29070.4|29063.4|29072.9|29065.9|29057.9|29050.9|67
1619676300000|2021-04-29 06:05:00|29072.9|29065.9|29060.4|29053.4|29075.4|29068.4|29057.9|29050.9|48
1619676600000|2021-04-29 06:10:00|29062.9|29055.9|29077.9|29070.9|29077.9|29070.9|29057.9|29050.9|69
1619676900000|2021-04-29 06:15:00|29075.4|29068.4|29087.9|29080.9|29087.9|29080.9|29072.9|29065.9|58
1619677200000|2021-04-29 06:20:00|29090.4|29083.4|29085.4|29078.4|29092.9|29085.9|29085.4|29078.4|75
1619677500000|2021-04-29 06:25:00|29087.9|29080.9|29082.9|29075.9|29087.9|29080.9|29077.9|29070.9|40
1619677800000|2021-04-29 06:30:00|29085.4|29078.4|29077.9|29070.9|29087.9|29080.9|29077.9|29070.9|25
1619678100000|2021-04-29 06:35:00|29082.9|29075.9|29087.9|29080.9|29087.9|29080.9|29082.9|29075.9|11
1619678400000|2021-04-29 06:40:00|29082.9|29075.9|29082.9|29075.9|29087.9|29080.9|29082.9|29075.9|19
1619678700000|2021-04-29 06:45:00|29087.9|29080.9|29082.9|29075.9|29087.9|29080.9|29082.9|29075.9|24
1619679000000|2021-04-29 06:50:00|29087.9|29080.9|29082.9|29075.9|29087.9|29080.9|29082.9|29075.9|10
1619679300000|2021-04-29 06:55:00|29087.9|29080.9|29110.4|29103.4|29115.4|29108.4|29087.9|29080.9|91
1619679600000|2021-04-29 07:00:00|29112.9|29105.9|29107.9|29100.9|29132.9|29125.9|29102.9|29095.9|164
1619679900000|2021-04-29 07:05:00|29112.9|29105.9|29092.9|29085.9|29112.9|29105.9|29092.9|29085.9|108
1619680200000|2021-04-29 07:10:00|29095.4|29088.4|29075.4|29068.4|29097.9|29090.9|29075.4|29068.4|72
1619680500000|2021-04-29 07:15:00|29077.9|29070.9|29087.9|29080.9|29092.9|29085.9|29072.9|29065.9|42
1619680800000|2021-04-29 07:20:00|29085.4|29078.4|29087.9|29080.9|29092.9|29085.9|29082.9|29075.9|47
1619681100000|2021-04-29 07:25:00|29090.4|29083.4|29087.9|29080.9|29092.9|29085.9|29087.9|29080.9|22
1619681400000|2021-04-29 07:30:00|29085.4|29078.4|29102.9|29095.9|29102.9|29095.9|29072.9|29065.9|32
1619681700000|2021-04-29 07:35:00|29105.4|29098.4|29100.4|29093.4|29120.4|29113.4|29100.4|29093.4|96
1619682000000|2021-04-29 07:40:00|29097.9|29090.9|29097.9|29090.9|29097.9|29090.9|29092.9|29085.9|31
1619682300000|2021-04-29 07:45:00|29095.4|29088.4|29102.9|29095.9|29107.9|29100.9|29092.9|29085.9|26
1619682600000|2021-04-29 07:50:00|29105.4|29098.4|29112.9|29105.9|29112.9|29105.9|29100.4|29093.4|44
1619682900000|2021-04-29 07:55:00|29115.4|29108.4|29122.9|29115.9|29140.4|29133.4|29112.9|29105.9|87
1619683200000|2021-04-29 08:00:00|29125.4|29118.4|29142.9|29135.9|29147.9|29140.9|29122.9|29115.9|94
1619683500000|2021-04-29 08:05:00|29145.4|29138.4|29142.9|29135.9|29162.9|29155.9|29132.9|29125.9|186
1619683800000|2021-04-29 08:10:00|29137.9|29130.9|29132.9|29125.9|29147.9|29140.9|29132.9|29125.9|60
1619684100000|2021-04-29 08:15:00|29135.4|29128.4|29127.9|29120.9|29135.4|29128.4|29122.9|29115.9|56
1619684400000|2021-04-29 08:20:00|29130.4|29123.4|29132.9|29125.9|29132.9|29125.9|29127.9|29120.9|15
1619684700000|2021-04-29 08:25:00|29130.4|29123.4|29122.9|29115.9|29130.4|29123.4|29120.4|29113.4|10
1619685000000|2021-04-29 08:30:00|29120.4|29113.4|29132.9|29125.9|29132.9|29125.9|29120.4|29113.4|28
1619685300000|2021-04-29 08:35:00|29127.9|29120.9|29132.9|29125.9|29132.9|29125.9|29127.9|29120.9|39
1619685600000|2021-04-29 08:40:00|29130.4|29123.4|29132.9|29125.9|29137.9|29130.9|29127.9|29120.9|27
1619685900000|2021-04-29 08:45:00|29137.9|29130.9|29137.9|29130.9|29142.9|29135.9|29137.9|29130.9|21
1619686200000|2021-04-29 08:50:00|29135.4|29128.4|29132.9|29125.9|29137.9|29130.9|29127.9|29120.9|21
1619686500000|2021-04-29 08:55:00|29137.9|29130.9|29132.9|29125.9|29137.9|29130.9|29132.9|29125.9|16
1619686800000|2021-04-29 09:00:00|29127.9|29120.9|29107.9|29100.9|29127.9|29120.9|29107.9|29100.9|97
1619687100000|2021-04-29 09:05:00|29110.4|29103.4|29115.4|29108.4|29117.9|29110.9|29097.9|29090.9|48
1619687400000|2021-04-29 09:10:00|29112.9|29105.9|29105.4|29098.4|29115.4|29108.4|29102.9|29095.9|43
1619687700000|2021-04-29 09:15:00|29102.9|29095.9|29107.9|29100.9|29112.9|29105.9|29102.9|29095.9|19
1619688000000|2021-04-29 09:20:00|29105.4|29098.4|29107.9|29100.9|29112.9|29105.9|29105.4|29098.4|30
1619688300000|2021-04-29 09:25:00|29102.9|29095.9|29127.9|29120.9|29127.9|29120.9|29102.9|29095.9|22
1619688600000|2021-04-29 09:30:00|29125.4|29118.4|29132.9|29125.9|29132.9|29125.9|29122.9|29115.9|72
1619688900000|2021-04-29 09:35:00|29135.4|29128.4|29132.9|29125.9|29140.4|29133.4|29127.9|29120.9|13
1619689200000|2021-04-29 09:40:00|29130.4|29123.4|29127.9|29120.9|29132.9|29125.9|29125.4|29118.4|7
1619689500000|2021-04-29 09:45:00|29130.4|29123.4|29132.9|29125.9|29132.9|29125.9|29125.4|29118.4|22
1619689800000|2021-04-29 09:50:00|29130.4|29123.4|29132.9|29125.9|29132.9|29125.9|29130.4|29123.4|4
1619690100000|2021-04-29 09:55:00|29130.4|29123.4|29125.4|29118.4|29132.9|29125.9|29122.9|29115.9|36
1619690400000|2021-04-29 10:00:00|29122.9|29115.9|29127.9|29120.9|29132.9|29125.9|29122.9|29115.9|37
1619690700000|2021-04-29 10:05:00|29132.9|29125.9|29130.4|29123.4|29132.9|29125.9|29130.4|29123.4|9
1619691000000|2021-04-29 10:10:00|29132.9|29125.9|29132.9|29125.9|29137.9|29130.9|29130.4|29123.4|20
1619691300000|2021-04-29 10:15:00|29130.4|29123.4|29137.9|29130.9|29137.9|29130.9|29127.9|29120.9|11
1619691600000|2021-04-29 10:20:00|29132.9|29125.9|29132.9|29125.9|29132.9|29125.9|29122.9|29115.9|27
1619691900000|2021-04-29 10:25:00|29135.4|29128.4|29137.9|29130.9|29142.9|29135.9|29132.9|29125.9|14
1619692200000|2021-04-29 10:30:00|29140.4|29133.4|29137.9|29130.9|29142.9|29135.9|29132.9|29125.9|9
1619692500000|2021-04-29 10:35:00|29135.4|29128.4|29142.9|29135.9|29147.9|29140.9|29135.4|29128.4|11
1619692800000|2021-04-29 10:40:00|29145.4|29138.4|29142.9|29135.9|29145.4|29138.4|29137.9|29130.9|10
1619693100000|2021-04-29 10:45:00|29147.9|29140.9|29157.9|29150.9|29157.9|29150.9|29147.9|29140.9|91
1619693400000|2021-04-29 10:50:00|29155.4|29148.4|29145.4|29138.4|29157.9|29150.9|29145.4|29138.4|48
1619693700000|2021-04-29 10:55:00|29142.9|29135.9|29122.9|29115.9|29142.9|29135.9|29122.9|29115.9|15
1619694000000|2021-04-29 11:00:00|29127.9|29120.9|29132.9|29125.9|29140.4|29133.4|29127.9|29120.9|38
1619694300000|2021-04-29 11:05:00|29127.9|29120.9|29132.9|29125.9|29142.9|29135.9|29127.9|29120.9|88
1619694600000|2021-04-29 11:10:00|29137.9|29130.9|29135.4|29128.4|29137.9|29130.9|29135.4|29128.4|9
1619694900000|2021-04-29 11:15:00|29137.9|29130.9|29117.9|29110.9|29137.9|29130.9|29117.9|29110.9|131
1619695200000|2021-04-29 11:20:00|29115.4|29108.4|29115.4|29108.4|29120.4|29113.4|29112.9|29105.9|52
1619695500000|2021-04-29 11:25:00|29117.9|29110.9|29107.9|29100.9|29117.9|29110.9|29107.9|29100.9|26
1619695800000|2021-04-29 11:30:00|29112.9|29105.9|29112.9|29105.9|29115.4|29108.4|29102.9|29095.9|70
1619696100000|2021-04-29 11:35:00|29110.4|29103.4|29112.9|29105.9|29117.9|29110.9|29107.9|29100.9|12
1619696400000|2021-04-29 11:40:00|29115.4|29108.4|29107.9|29100.9|29117.9|29110.9|29107.9|29100.9|13
1619696700000|2021-04-29 11:45:00|29110.4|29103.4|29127.9|29120.9|29132.9|29125.9|29110.4|29103.4|32
1619697000000|2021-04-29 11:50:00|29130.4|29123.4|29127.9|29120.9|29132.9|29125.9|29122.9|29115.9|19
1619697300000|2021-04-29 11:55:00|29130.4|29123.4|29127.9|29120.9|29130.4|29123.4|29127.9|29120.9|14
1619697600000|2021-04-29 12:00:00|29132.9|29125.9|29132.9|29125.9|29132.9|29125.9|29127.9|29120.9|27
1619697900000|2021-04-29 12:05:00|29130.4|29123.4|29135.4|29128.4|29135.4|29128.4|29127.9|29120.9|22
1619698200000|2021-04-29 12:10:00|29137.9|29130.9|29137.9|29130.9|29142.9|29135.9|29135.4|29128.4|11
1619698500000|2021-04-29 12:15:00|29140.4|29133.4|29137.9|29130.9|29140.4|29133.4|29135.4|29128.4|9
1619698800000|2021-04-29 12:20:00|29140.4|29133.4|29137.9|29130.9|29142.9|29135.9|29137.9|29130.9|18
1619699100000|2021-04-29 12:25:00|29140.4|29133.4|29142.9|29135.9|29147.9|29140.9|29140.4|29133.4|25
1619699400000|2021-04-29 12:30:00|29140.4|29133.4|29137.9|29130.9|29142.9|29135.9|29137.9|29130.9|34
1619699700000|2021-04-29 12:35:00|29142.9|29135.9|29147.9|29140.9|29147.9|29140.9|29127.9|29120.9|141
1619700000000|2021-04-29 12:40:00|29145.4|29138.4|29147.9|29140.9|29152.9|29145.9|29132.9|29125.9|43
1619700300000|2021-04-29 12:45:00|29142.9|29135.9|29142.9|29135.9|29145.4|29138.4|29137.9|29130.9|11
1619700600000|2021-04-29 12:50:00|29140.4|29133.4|29137.9|29130.9|29142.9|29135.9|29132.9|29125.9|150
1619700900000|2021-04-29 12:55:00|29142.9|29135.9|29137.9|29130.9|29145.4|29138.4|29137.9|29130.9|78
1619701200000|2021-04-29 13:00:00|29140.4|29133.4|29142.9|29135.9|29147.9|29140.9|29137.9|29130.9|41
1619701500000|2021-04-29 13:05:00|29145.4|29138.4|29150.4|29143.4|29152.9|29145.9|29132.9|29125.9|63
1619701800000|2021-04-29 13:10:00|29152.9|29145.9|29162.9|29155.9|29167.9|29160.9|29147.9|29140.9|55
1619702100000|2021-04-29 13:15:00|29165.4|29158.4|29167.9|29160.9|29172.9|29165.9|29162.9|29155.9|53
1619702400000|2021-04-29 13:20:00|29165.4|29158.4|29172.9|29165.9|29175.4|29168.4|29162.9|29155.9|48
1619702700000|2021-04-29 13:25:00|29175.4|29168.4|29185.4|29178.4|29187.9|29180.9|29175.4|29168.4|80
1619703000000|2021-04-29 13:30:00|29187.9|29180.9|29157.9|29150.9|29197.9|29190.9|29157.9|29150.9|382
1619703300000|2021-04-29 13:35:00|29155.4|29148.4|29152.9|29145.9|29157.9|29150.9|29137.9|29130.9|209
1619703600000|2021-04-29 13:40:00|29150.4|29143.4|29147.9|29140.9|29157.9|29150.9|29137.9|29130.9|137
1619703900000|2021-04-29 13:45:00|29145.4|29138.4|29157.9|29150.9|29172.9|29165.9|29137.9|29130.9|140
1619704200000|2021-04-29 13:50:00|29155.4|29148.4|29112.9|29105.9|29157.9|29150.9|29107.9|29100.9|186
1619704500000|2021-04-29 13:55:00|29110.4|29103.4|29087.9|29080.9|29112.9|29105.9|29087.9|29080.9|166
1619704800000|2021-04-29 14:00:00|29090.4|29083.4|29062.9|29055.9|29092.9|29085.9|29052.9|29045.9|190
1619705100000|2021-04-29 14:05:00|29057.9|29050.9|29072.9|29065.9|29090.4|29083.4|29052.9|29045.9|129
1619705400000|2021-04-29 14:10:00|29070.4|29063.4|29050.4|29043.4|29080.4|29073.4|29047.9|29040.9|82
1619705700000|2021-04-29 14:15:00|29052.9|29045.9|29002.9|28995.9|29052.9|29045.9|28995.4|28988.4|266
1619706000000|2021-04-29 14:20:00|29000.4|28993.4|29037.9|29030.9|29042.9|29035.9|28995.4|28988.4|115
1619706300000|2021-04-29 14:25:00|29035.4|29028.4|29022.9|29015.9|29035.4|29028.4|29012.9|29005.9|69
1619706600000|2021-04-29 14:30:00|29025.4|29018.4|28975.4|28968.4|29027.9|29020.9|28972.9|28965.9|538
1619706900000|2021-04-29 14:35:00|28972.9|28965.9|28957.9|28950.9|28977.9|28970.9|28942.9|28935.9|285
1619707200000|2021-04-29 14:40:00|28960.4|28953.4|28987.9|28980.9|28992.9|28985.9|28957.9|28950.9|125
1619707500000|2021-04-29 14:45:00|28985.4|28978.4|28925.4|28918.4|28985.4|28978.4|28920.4|28913.4|126
1619707800000|2021-04-29 14:50:00|28922.9|28915.9|28935.4|28928.4|28957.9|28950.9|28920.4|28913.4|194
1619708100000|2021-04-29 14:55:00|28932.9|28925.9|28962.9|28955.9|28967.9|28960.9|28922.9|28915.9|158
1619708400000|2021-04-29 15:00:00|28960.4|28953.4|28980.4|28973.4|28982.9|28975.9|28952.9|28945.9|138
1619708700000|2021-04-29 15:05:00|28982.9|28975.9|28997.9|28990.9|29007.9|29000.9|28977.9|28970.9|130
1619709000000|2021-04-29 15:10:00|28992.9|28985.9|29002.9|28995.9|29007.9|29000.9|28992.9|28985.9|85
1619709300000|2021-04-29 15:15:00|29000.4|28993.4|28987.9|28980.9|29002.9|28995.9|28977.9|28970.9|89
1619709600000|2021-04-29 15:20:00|28992.9|28985.9|28995.4|28988.4|29000.4|28993.4|28982.9|28975.9|91
1619709900000|2021-04-29 15:25:00|28992.9|28985.9|28992.9|28985.9|28995.4|28988.4|28977.9|28970.9|93
1619710200000|2021-04-29 15:30:00|28995.4|28988.4|28977.9|28970.9|28997.9|28990.9|28967.9|28960.9|59
1619710500000|2021-04-29 15:35:00|28975.4|28968.4|28972.9|28965.9|28980.4|28973.4|28967.9|28960.9|51
1619710800000|2021-04-29 15:40:00|28975.4|28968.4|28980.4|28973.4|28990.4|28983.4|28967.9|28960.9|62
1619711100000|2021-04-29 15:45:00|28977.9|28970.9|28982.9|28975.9|28990.4|28983.4|28972.9|28965.9|58
1619711400000|2021-04-29 15:50:00|28977.9|28970.9|28972.9|28965.9|28987.9|28980.9|28970.4|28963.4|35
1619711700000|2021-04-29 15:55:00|28975.4|28968.4|28947.9|28940.9|28977.9|28970.9|28947.9|28940.9|129
1619712000000|2021-04-29 16:00:00|28950.4|28943.4|28927.9|28920.9|28950.4|28943.4|28922.9|28915.9|174
1619712300000|2021-04-29 16:05:00|28922.9|28915.9|28877.9|28870.9|28927.9|28920.9|28867.9|28860.9|316
1619712600000|2021-04-29 16:10:00|28875.4|28868.4|28887.9|28880.9|28892.9|28885.9|28862.9|28855.9|274
1619712900000|2021-04-29 16:15:00|28885.4|28878.4|28892.9|28885.9|28895.4|28888.4|28862.9|28855.9|161
1619713200000|2021-04-29 16:20:00|28890.4|28883.4|28882.9|28875.9|28907.9|28900.9|28880.4|28873.4|95
1619713500000|2021-04-29 16:25:00|28885.4|28878.4|28892.9|28885.9|28897.9|28890.9|28860.4|28853.4|100
1619713800000|2021-04-29 16:30:00|28890.4|28883.4|28910.4|28903.4|28912.9|28905.9|28875.4|28868.4|80
1619714100000|2021-04-29 16:35:00|28912.9|28905.9|28912.9|28905.9|28912.9|28905.9|28907.9|28900.9|19
1619714400000|2021-04-29 16:40:00|28917.9|28910.9|28927.9|28920.9|28927.9|28920.9|28917.9|28910.9|78
1619714700000|2021-04-29 16:45:00|28925.4|28918.4|28937.9|28930.9|28942.9|28935.9|28922.9|28915.9|97
1619715000000|2021-04-29 16:50:00|28940.4|28933.4|28957.9|28950.9|28957.9|28950.9|28937.9|28930.9|95
1619715300000|2021-04-29 16:55:00|28952.9|28945.9|28952.9|28945.9|28955.4|28948.4|28947.9|28940.9|83
1619715600000|2021-04-29 17:00:00|28947.9|28940.9|28915.4|28908.4|28947.9|28940.9|28915.4|28908.4|134
1619715900000|2021-04-29 17:05:00|28912.9|28905.9|28932.9|28925.9|28942.9|28935.9|28912.9|28905.9|67
1619716200000|2021-04-29 17:10:00|28935.4|28928.4|28942.9|28935.9|28950.4|28943.4|28932.9|28925.9|52
1619716500000|2021-04-29 17:15:00|28947.9|28940.9|28952.9|28945.9|28957.9|28950.9|28942.9|28935.9|35
1619716800000|2021-04-29 17:20:00|28955.4|28948.4|28952.9|28945.9|28957.9|28950.9|28952.9|28945.9|38
1619717100000|2021-04-29 17:25:00|28950.4|28943.4|28947.9|28940.9|28955.4|28948.4|28942.9|28935.9|71
1619717400000|2021-04-29 17:30:00|28950.4|28943.4|28950.4|28943.4|28952.9|28945.9|28945.4|28938.4|30
1619717700000|2021-04-29 17:35:00|28952.9|28945.9|28937.9|28930.9|28957.9|28950.9|28937.9|28930.9|60
1619718000000|2021-04-29 17:40:00|28935.4|28928.4|28967.9|28960.9|28972.9|28965.9|28935.4|28928.4|56
1619718300000|2021-04-29 17:45:00|28970.4|28963.4|28972.9|28965.9|28980.4|28973.4|28967.9|28960.9|49
1619718600000|2021-04-29 17:50:00|28975.4|28968.4|28977.9|28970.9|28982.9|28975.9|28970.4|28963.4|20
1619718900000|2021-04-29 17:55:00|28980.4|28973.4|28972.9|28965.9|28982.9|28975.9|28972.9|28965.9|56
1619719200000|2021-04-29 18:00:00|28975.4|28968.4|28982.9|28975.9|28987.9|28980.9|28975.4|28968.4|49
1619719500000|2021-04-29 18:05:00|28980.4|28973.4|28987.9|28980.9|28992.9|28985.9|28977.9|28970.9|71
1619719800000|2021-04-29 18:10:00|28985.4|28978.4|29000.4|28993.4|29000.4|28993.4|28985.4|28978.4|31
1619720100000|2021-04-29 18:15:00|29002.9|28995.9|29017.9|29010.9|29017.9|29010.9|29000.4|28993.4|109
1619720400000|2021-04-29 18:20:00|29020.4|29013.4|29022.9|29015.9|29027.9|29020.9|29017.9|29010.9|141
1619720700000|2021-04-29 18:25:00|29025.4|29018.4|29032.9|29025.9|29032.9|29025.9|29022.9|29015.9|22
1619721000000|2021-04-29 18:30:00|29035.4|29028.4|29057.9|29050.9|29062.9|29055.9|29035.4|29028.4|124
1619721300000|2021-04-29 18:35:00|29060.4|29053.4|29062.9|29055.9|29062.9|29055.9|29057.9|29050.9|18
1619721600000|2021-04-29 18:40:00|29060.4|29053.4|29082.9|29075.9|29082.9|29075.9|29057.9|29050.9|106
1619721900000|2021-04-29 18:45:00|29087.9|29080.9|29087.9|29080.9|29097.9|29090.9|29077.9|29070.9|133
1619722200000|2021-04-29 18:50:00|29082.9|29075.9|29077.9|29070.9|29082.9|29075.9|29070.4|29063.4|131
1619722500000|2021-04-29 18:55:00|29072.9|29065.9|29072.9|29065.9|29072.9|29065.9|29067.9|29060.9|35
1619722800000|2021-04-29 19:00:00|29075.4|29068.4|29070.4|29063.4|29085.4|29078.4|29070.4|29063.4|42
1619723100000|2021-04-29 19:05:00|29067.9|29060.9|29077.9|29070.9|29082.9|29075.9|29062.9|29055.9|112
1619723400000|2021-04-29 19:10:00|29082.9|29075.9|29082.9|29075.9|29085.4|29078.4|29077.9|29070.9|30
1619723700000|2021-04-29 19:15:00|29080.4|29073.4|29057.9|29050.9|29080.4|29073.4|29050.4|29043.4|22
1619724000000|2021-04-29 19:20:00|29062.9|29055.9|29055.4|29048.4|29072.9|29065.9|29052.9|29045.9|110
1619724300000|2021-04-29 19:25:00|29052.9|29045.9|29047.9|29040.9|29062.9|29055.9|29047.9|29040.9|60
1619724600000|2021-04-29 19:30:00|29052.9|29045.9|29062.9|29055.9|29065.4|29058.4|29047.9|29040.9|52
1619724900000|2021-04-29 19:35:00|29060.4|29053.4|29062.9|29055.9|29067.9|29060.9|29055.4|29048.4|30
1619725200000|2021-04-29 19:40:00|29060.4|29053.4|29065.4|29058.4|29070.4|29063.4|29057.9|29050.9|29
1619725500000|2021-04-29 19:45:00|29067.9|29060.9|29080.4|29073.4|29082.9|29075.9|29065.4|29058.4|75
1619725800000|2021-04-29 19:50:00|29077.9|29070.9|29085.4|29078.4|29087.9|29080.9|29072.9|29065.9|127
1619726100000|2021-04-29 19:55:00|29087.9|29080.9|29087.9|29080.9|29090.4|29083.4|29057.9|29050.9|343
1619726400000|2021-04-29 20:00:00|29082.9|29075.9|29065.4|29058.4|29082.9|29075.9|29057.9|29050.9|64
1619726700000|2021-04-29 20:05:00|29062.9|29055.9|29070.4|29063.4|29075.4|29068.4|29062.9|29055.9|7
1619727000000|2021-04-29 20:10:00|29067.9|29060.9|29064.4|29049.4|29077.9|29070.9|29060.4|29049.4|11
1619727300000|2021-04-29 20:15:00|29061.9|29046.9|29061.9|29046.9|29061.9|29046.9|29061.9|29046.9|0
1619727600000|2021-04-29 20:20:00|29056.9|29041.9|29059.4|29044.4|29059.4|29044.4|29056.9|29041.9|0
1619727900000|2021-04-29 20:25:00|29056.9|29041.9|29059.4|29044.4|29059.4|29044.4|29056.9|29041.9|4
1619728200000|2021-04-29 20:30:00|29056.9|29041.9|29059.4|29044.4|29059.4|29044.4|29056.9|29041.9|1
1619728500000|2021-04-29 20:35:00|29061.9|29046.9|29059.4|29044.4|29064.4|29049.4|29059.4|29044.4|1
1619728800000|2021-04-29 20:40:00|29056.9|29041.9|29059.4|29044.4|29059.4|29044.4|29056.9|29041.9|3
1619729100000|2021-04-29 20:45:00|29056.9|29041.9|29034.4|29019.4|29056.9|29041.9|29031.9|29016.9|55
1619729400000|2021-04-29 20:50:00|29036.9|29021.9|29034.4|29019.4|29039.4|29024.4|29031.9|29016.9|15
1619729700000|2021-04-29 20:55:00|29031.9|29016.9|29038.9|29008.9|29040.7|29019.4|29026.9|29006.9|25
1619730000000|2021-04-29 21:00:00|29039.8|29009.8|29034.4|29004.4|29040.5|29010.5|29034.4|29004.4|0
1619730300000|2021-04-29 21:05:00|29034.6|29004.6|29036|29006|29036.2|29006.2|29034.6|29004.6|0
1619730600000|2021-04-29 21:10:00|29035.9|29005.9|29034.8|29004.8|29036.6|29006.6|29034.3|29004.3|0
1619730900000|2021-04-29 21:15:00|29034.4|29004.4|29038.3|29008.3|29038.9|29008.9|29034.4|29004.4|0
1619731200000|2021-04-29 21:20:00|29036.9|29006.9|29039.3|29009.3|29039.3|29009.3|29036.9|29006.9|0
1619731500000|2021-04-29 21:25:00|29039|29009|29041.3|29011.3|29041.3|29011.3|29038.6|29008.6|0
1619731800000|2021-04-29 21:30:00|29041.8|29011.8|29044|29014|29044|29014|29041.3|29011.3|0
1619732100000|2021-04-29 21:35:00|29044.3|29014.3|29040.3|29010.3|29044.3|29014.3|29040.3|29010.3|0
1619732400000|2021-04-29 21:40:00|29037.8|29007.8|29037.8|29007.8|29037.8|29007.8|29037.6|29007.6|0
1619732700000|2021-04-29 21:45:00|29037.6|29007.6|29037.8|29007.8|29038.5|29008.5|29037.1|29007.1|0
1619733000000|2021-04-29 21:50:00|29038|29008|29038.2|29008.2|29038.5|29008.5|29037.6|29007.6|0
1619733300000|2021-04-29 21:55:00|29038.9|29008.9|29039|29009|29039|29009|29037.6|29007.6|0
1619733600000|2021-04-29 22:00:00|29041.7|29011.7|29042.4|29012.4|29045.3|29015.3|29037.6|29007.6|0
1619733900000|2021-04-29 22:05:00|29043.6|29013.6|29029.4|29014.4|29043.6|29014.4|29026.9|29000.7|0
1619734200000|2021-04-29 22:10:00|29034.4|29019.4|29026.9|29011.9|29034.4|29019.4|29026.9|29011.9|20
1619734500000|2021-04-29 22:15:00|29024.4|29009.4|29024.4|29009.4|29024.4|29009.4|29024.4|29009.4|0
1619734800000|2021-04-29 22:20:00|29026.9|29011.9|29029.4|29014.4|29029.4|29014.4|29024.4|29009.4|6
1619735700000|2021-04-29 22:35:00|29026.9|29011.9|29024.4|29009.4|29026.9|29011.9|29024.4|29009.4|0
1619736000000|2021-04-29 22:40:00|29026.9|29011.9|29019.4|29004.4|29029.4|29014.4|29019.4|29004.4|12
1619736600000|2021-04-29 22:50:00|29021.9|29006.9|29024.4|29009.4|29024.4|29009.4|29021.9|29006.9|1
1619736900000|2021-04-29 22:55:00|29029.4|29014.4|29034.4|29019.4|29034.4|29019.4|29029.4|29014.4|5
1619737200000|2021-04-29 23:00:00|29031.9|29016.9|29014.4|28999.4|29041.9|29026.9|29011.9|28996.9|44
1619737500000|2021-04-29 23:05:00|29016.9|29001.9|29016.9|29001.9|29019.4|29004.4|29016.9|29001.9|5
1619737800000|2021-04-29 23:10:00|29014.4|28999.4|29016.9|29001.9|29019.4|29004.4|29014.4|28999.4|6
1619738100000|2021-04-29 23:15:00|29011.9|28996.9|28996.9|28981.9|29011.9|28996.9|28996.9|28981.9|38
1619738400000|2021-04-29 23:20:00|28991.9|28976.9|28996.9|28981.9|28996.9|28981.9|28991.9|28976.9|21
1619738700000|2021-04-29 23:25:00|29004.4|28989.4|28991.9|28976.9|29006.9|28991.9|28991.9|28976.9|30
1619739000000|2021-04-29 23:30:00|28994.4|28979.4|28957.9|28950.9|28994.4|28985.9|28957.9|28950.9|3878
1619739300000|2021-04-29 23:35:00|28960.4|28953.4|28947.9|28940.9|28962.9|28955.9|28942.9|28935.9|116
1619739600000|2021-04-29 23:40:00|28942.9|28935.9|28915.4|28908.4|28942.9|28935.9|28887.9|28880.9|285
1619739900000|2021-04-29 23:45:00|28912.9|28905.9|28960.4|28953.4|28977.9|28970.9|28900.4|28893.4|478
1619740200000|2021-04-29 23:50:00|28962.9|28955.9|28962.9|28955.9|28972.9|28965.9|28945.4|28938.4|117
1619740500000|2021-04-29 23:55:00|28960.4|28953.4|29000.4|28993.4|29002.9|28995.9|28957.9|28950.9|247
1619740800000|2021-04-30 00:00:00|29002.9|28995.9|28942.9|28935.9|29057.9|29050.9|28932.9|28925.9|2141
1619741100000|2021-04-30 00:05:00|28945.4|28938.4|28922.9|28915.9|28962.9|28955.9|28902.9|28895.9|929
1619741400000|2021-04-30 00:10:00|28920.4|28913.4|28927.9|28920.9|28947.9|28940.9|28897.9|28890.9|556
1619741700000|2021-04-30 00:15:00|28930.4|28923.4|28937.9|28930.9|28942.9|28935.9|28912.9|28905.9|649
1619742000000|2021-04-30 00:20:00|28935.4|28928.4|28942.9|28935.9|28947.9|28940.9|28917.9|28910.9|424
1619742300000|2021-04-30 00:25:00|28940.4|28933.4|28972.9|28965.9|28975.4|28968.4|28907.9|28900.9|655
1619742600000|2021-04-30 00:30:00|28975.4|28968.4|28947.9|28940.9|28975.4|28968.4|28937.9|28930.9|222
1619742900000|2021-04-30 00:35:00|28945.4|28938.4|28957.9|28950.9|28957.9|28950.9|28927.9|28920.9|389
1619743200000|2021-04-30 00:40:00|28955.4|28948.4|28972.9|28965.9|28982.9|28975.9|28952.9|28945.9|461
1619743500000|2021-04-30 00:45:00|28975.4|28968.4|29017.9|29010.9|29022.9|29015.9|28967.9|28960.9|405
1619743800000|2021-04-30 00:50:00|29020.4|29013.4|29000.4|28993.4|29030.4|29023.4|29000.4|28993.4|302
1619744100000|2021-04-30 00:55:00|28997.9|28990.9|28992.9|28985.9|29007.9|29000.9|28992.9|28985.9|210
1619744400000|2021-04-30 01:00:00|28997.9|28990.9|28977.9|28970.9|28997.9|28990.9|28972.9|28965.9|302
1619744700000|2021-04-30 01:05:00|28980.4|28973.4|28987.9|28980.9|28990.4|28983.4|28967.9|28960.9|146
1619745000000|2021-04-30 01:10:00|28992.9|28985.9|28967.9|28960.9|28992.9|28985.9|28967.9|28960.9|144
1619745300000|2021-04-30 01:15:00|28965.4|28958.4|28967.9|28960.9|28975.4|28968.4|28950.4|28943.4|270
1619745600000|2021-04-30 01:20:00|28970.4|28963.4|28947.9|28940.9|28972.9|28965.9|28947.9|28940.9|334
1619745900000|2021-04-30 01:25:00|28950.4|28943.4|28957.9|28950.9|28957.9|28950.9|28927.9|28920.9|381
1619746200000|2021-04-30 01:30:00|28955.4|28948.4|28952.9|28945.9|28962.9|28955.9|28947.9|28940.9|309
1619746500000|2021-04-30 01:35:00|28950.4|28943.4|28962.9|28955.9|28972.9|28965.9|28942.9|28935.9|197
1619746800000|2021-04-30 01:40:00|28960.4|28953.4|28940.4|28933.4|28962.9|28955.9|28932.9|28925.9|465
1619747100000|2021-04-30 01:45:00|28937.9|28930.9|28947.9|28940.9|28950.4|28943.4|28927.9|28920.9|182
1619747400000|2021-04-30 01:50:00|28945.4|28938.4|28947.9|28940.9|28952.9|28945.9|28937.9|28930.9|133
1619747700000|2021-04-30 01:55:00|28942.9|28935.9|28927.9|28920.9|28947.9|28940.9|28927.9|28920.9|125
1619748000000|2021-04-30 02:00:00|28925.4|28918.4|28922.9|28915.9|28932.9|28925.9|28917.9|28910.9|248
1619748300000|2021-04-30 02:05:00|28920.4|28913.4|28917.9|28910.9|28927.9|28920.9|28917.9|28910.9|108
1619748600000|2021-04-30 02:10:00|28915.4|28908.4|28917.9|28910.9|28917.9|28910.9|28912.9|28905.9|99
1619748900000|2021-04-30 02:15:00|28920.4|28913.4|28917.9|28910.9|28932.9|28925.9|28912.9|28905.9|225
1619749200000|2021-04-30 02:20:00|28915.4|28908.4|28907.9|28900.9|28917.9|28910.9|28902.9|28895.9|199
1619749500000|2021-04-30 02:25:00|28905.4|28898.4|28917.8|28910.8|28917.9|28910.9|28892.9|28885.9|417
1619749800000|2021-04-30 02:30:00|28915.3|28908.3|28932.8|28925.8|28942.8|28935.8|28907.8|28900.8|317
1619750100000|2021-04-30 02:35:00|28935.3|28928.3|28937.8|28930.8|28942.8|28935.8|28932.8|28925.8|202
1619750400000|2021-04-30 02:40:00|28942.8|28935.8|28927.8|28920.8|28942.8|28935.8|28927.8|28920.8|75
1619750700000|2021-04-30 02:45:00|28930.3|28923.3|28917.8|28910.8|28932.8|28925.8|28917.8|28910.8|116
1619751000000|2021-04-30 02:50:00|28920.3|28913.3|28920.3|28913.3|28922.8|28915.8|28917.8|28910.8|105
1619751300000|2021-04-30 02:55:00|28917.8|28910.8|28927.8|28920.8|28927.8|28920.8|28915.3|28908.3|130
1619751600000|2021-04-30 03:00:00|28925.3|28918.3|28927.8|28920.8|28930.3|28923.3|28917.8|28910.8|94
1619751900000|2021-04-30 03:05:00|28932.8|28925.8|28932.8|28925.8|28937.8|28930.8|28930.3|28923.3|39
1619752200000|2021-04-30 03:10:00|28930.3|28923.3|28922.8|28915.8|28932.8|28925.8|28922.8|28915.8|97
1619752500000|2021-04-30 03:15:00|28925.3|28918.3|28912.8|28905.8|28925.3|28918.3|28912.8|28905.8|118
1619752800000|2021-04-30 03:20:00|28915.3|28908.3|28902.8|28895.8|28917.8|28910.8|28897.8|28890.8|230
1619753100000|2021-04-30 03:25:00|28905.3|28898.3|28917.8|28910.8|28917.8|28910.8|28902.8|28895.8|88
1619753400000|2021-04-30 03:30:00|28912.8|28905.8|28912.8|28905.8|28912.8|28905.8|28902.8|28895.8|258
1619753700000|2021-04-30 03:35:00|28910.3|28903.3|28917.8|28910.8|28927.8|28920.8|28907.8|28900.8|126
1619754000000|2021-04-30 03:40:00|28920.3|28913.3|28912.8|28905.8|28922.8|28915.8|28912.8|28905.8|166
1619754300000|2021-04-30 03:45:00|28915.3|28908.3|28907.8|28900.8|28925.3|28918.3|28907.8|28900.8|153
1619754600000|2021-04-30 03:50:00|28902.8|28895.8|28907.8|28900.8|28907.8|28900.8|28897.8|28890.8|119
1619754900000|2021-04-30 03:55:00|28910.3|28903.3|28907.8|28900.8|28912.8|28905.8|28902.8|28895.8|100
1619755200000|2021-04-30 04:00:00|28910.3|28903.3|28922.8|28915.8|28932.8|28925.8|28910.3|28903.3|173
1619755500000|2021-04-30 04:05:00|28925.3|28918.3|28910.3|28903.3|28925.3|28918.3|28907.8|28900.8|215
1619755800000|2021-04-30 04:10:00|28907.8|28900.8|28877.8|28870.8|28912.8|28905.8|28877.8|28870.8|284
1619756100000|2021-04-30 04:15:00|28880.3|28873.3|28867.8|28860.8|28887.8|28880.8|28867.8|28860.8|283
1619756400000|2021-04-30 04:20:00|28865.3|28858.3|28857.8|28850.8|28872.8|28865.8|28852.8|28845.8|302
1619756700000|2021-04-30 04:25:00|28862.8|28855.8|28847.8|28840.8|28867.8|28860.8|28845.3|28838.3|276
1619757000000|2021-04-30 04:30:00|28850.3|28843.3|28862.8|28855.8|28862.8|28855.8|28842.8|28835.8|204
1619757300000|2021-04-30 04:35:00|28860.3|28853.3|28852.8|28845.8|28862.8|28855.8|28850.3|28843.3|169
1619757600000|2021-04-30 04:40:00|28850.3|28843.3|28862.8|28855.8|28862.8|28855.8|28847.8|28840.8|130
1619757900000|2021-04-30 04:45:00|28857.8|28850.8|28847.8|28840.8|28857.8|28850.8|28847.8|28840.8|105
1619758200000|2021-04-30 04:50:00|28852.8|28845.8|28837.8|28830.8|28852.8|28845.8|28837.8|28830.8|209
1619758500000|2021-04-30 04:55:00|28840.3|28833.3|28832.8|28825.8|28840.3|28833.3|28827.8|28820.8|181
1619758800000|2021-04-30 05:00:00|28835.3|28828.3|28842.8|28835.8|28860.3|28853.3|28835.3|28828.3|336
1619759100000|2021-04-30 05:05:00|28847.8|28840.8|28842.8|28835.8|28852.8|28845.8|28837.8|28830.8|161
1619759400000|2021-04-30 05:10:00|28840.3|28833.3|28822.8|28815.8|28842.8|28835.8|28820.3|28813.3|348
1619759700000|2021-04-30 05:15:00|28817.8|28810.8|28817.8|28810.8|28827.8|28820.8|28810.3|28803.3|307
1619760000000|2021-04-30 05:20:00|28815.3|28808.3|28802.8|28795.8|28817.8|28810.8|28802.8|28795.8|393
1619760300000|2021-04-30 05:25:00|28805.3|28798.3|28772.8|28765.8|28807.8|28800.8|28772.8|28765.8|506
1619760600000|2021-04-30 05:30:00|28775.3|28768.3|28782.8|28775.8|28787.8|28780.8|28767.8|28760.8|583
1619760900000|2021-04-30 05:35:00|28777.8|28770.8|28812.8|28805.8|28817.8|28810.8|28777.8|28770.8|636
1619761200000|2021-04-30 05:40:00|28810.3|28803.3|28797.8|28790.8|28812.8|28805.8|28792.8|28785.8|564
1619761500000|2021-04-30 05:45:00|28795.3|28788.3|28787.8|28780.8|28802.8|28795.8|28777.8|28770.8|666
1619761800000|2021-04-30 05:50:00|28782.8|28775.8|28787.8|28780.8|28802.8|28795.8|28777.8|28770.8|814
1619762100000|2021-04-30 05:55:00|28790.3|28783.3|28842.8|28835.8|28847.8|28840.8|28787.8|28780.8|3057
1619762400000|2021-04-30 06:00:00|28832.8|28825.8|28887.8|28880.8|28905.3|28898.3|28832.8|28825.8|3252
1619762700000|2021-04-30 06:05:00|28885.3|28878.3|28877.8|28870.8|28892.8|28885.8|28862.8|28855.8|1515
1619763000000|2021-04-30 06:10:00|28882.8|28875.8|28892.8|28885.8|28902.8|28895.8|28857.8|28850.8|899
1619763300000|2021-04-30 06:15:00|28895.3|28888.3|28912.8|28905.8|28912.8|28905.8|28882.8|28875.8|236
1619763600000|2021-04-30 06:20:00|28917.8|28910.8|28920.3|28913.3|28922.8|28915.8|28912.8|28905.8|194
1619763900000|2021-04-30 06:25:00|28922.8|28915.8|28927.8|28920.8|28927.8|28920.8|28917.8|28910.8|107
1619764200000|2021-04-30 06:30:00|28922.8|28915.8|28915.3|28908.3|28925.3|28918.3|28907.8|28900.8|141
1619764500000|2021-04-30 06:35:00|28912.8|28905.8|28907.8|28900.8|28917.8|28910.8|28900.3|28893.3|107
1619764800000|2021-04-30 06:40:00|28912.8|28905.8|28902.8|28895.8|28917.8|28910.8|28902.8|28895.8|47
1619765100000|2021-04-30 06:45:00|28905.3|28898.3|28907.8|28900.8|28912.8|28905.8|28905.3|28898.3|41
1619765400000|2021-04-30 06:50:00|28912.8|28905.8|28912.8|28905.8|28915.3|28908.3|28907.8|28900.8|35
1619765700000|2021-04-30 06:55:00|28915.3|28908.3|28907.8|28900.8|28917.8|28910.8|28902.8|28895.8|45
1619766000000|2021-04-30 07:00:00|28905.3|28898.3|28907.8|28900.8|28917.8|28910.8|28902.8|28895.8|78
1619766300000|2021-04-30 07:05:00|28910.3|28903.3|28922.8|28915.8|28930.3|28923.3|28907.8|28900.8|83
1619766600000|2021-04-30 07:10:00|28925.3|28918.3|28937.8|28930.8|28942.8|28935.8|28922.8|28915.8|111
1619766900000|2021-04-30 07:15:00|28942.8|28935.8|28917.8|28910.8|28947.8|28940.8|28917.8|28910.8|71
1619767200000|2021-04-30 07:20:00|28915.3|28908.3|28922.8|28915.8|28922.8|28915.8|28907.8|28900.8|135
1619767500000|2021-04-30 07:25:00|28920.3|28913.3|28912.8|28905.8|28927.8|28920.8|28907.8|28900.8|131
1619767800000|2021-04-30 07:30:00|28915.3|28908.3|28930.3|28923.3|28942.8|28935.8|28907.8|28900.8|163
1619768100000|2021-04-30 07:35:00|28932.8|28925.8|28932.8|28925.8|28937.8|28930.8|28922.8|28915.8|77
1619768400000|2021-04-30 07:40:00|28937.8|28930.8|28937.8|28930.8|28942.8|28935.8|28932.8|28925.8|40
1619768700000|2021-04-30 07:45:00|28935.3|28928.3|28945.3|28938.3|28947.8|28940.8|28935.3|28928.3|69
1619769000000|2021-04-30 07:50:00|28947.8|28940.8|28945.3|28938.3|28947.8|28940.8|28935.3|28928.3|67
1619769300000|2021-04-30 07:55:00|28942.8|28935.8|28930.3|28923.3|28947.8|28940.8|28927.8|28920.8|81
1619769600000|2021-04-30 08:00:00|28932.8|28925.8|28922.8|28915.8|28932.8|28925.8|28920.3|28913.3|49
1619769900000|2021-04-30 08:05:00|28920.3|28913.3|28905.3|28898.3|28922.8|28915.8|28902.8|28895.8|41
1619770200000|2021-04-30 08:10:00|28902.8|28895.8|28917.8|28910.8|28922.8|28915.8|28902.8|28895.8|32
1619770500000|2021-04-30 08:15:00|28915.3|28908.3|28922.8|28915.8|28922.8|28915.8|28910.3|28903.3|44
1619770800000|2021-04-30 08:20:00|28927.8|28920.8|28937.8|28930.8|28942.8|28935.8|28927.8|28920.8|65
1619771100000|2021-04-30 08:25:00|28940.3|28933.3|28937.8|28930.8|28942.8|28935.8|28932.8|28925.8|40
1619771400000|2021-04-30 08:30:00|28940.3|28933.3|28937.8|28930.8|28942.8|28935.8|28927.8|28920.8|38
1619771700000|2021-04-30 08:35:00|28935.3|28928.3|28922.8|28915.8|28935.3|28928.3|28922.8|28915.8|45
1619772000000|2021-04-30 08:40:00|28925.3|28918.3|28922.8|28915.8|28932.8|28925.8|28922.8|28915.8|19
1619772300000|2021-04-30 08:45:00|28925.3|28918.3|28917.8|28910.8|28927.8|28920.8|28917.8|28910.8|43
1619772600000|2021-04-30 08:50:00|28920.3|28913.3|28917.8|28910.8|28925.3|28918.3|28917.8|28910.8|42
1619772900000|2021-04-30 08:55:00|28920.3|28913.3|28907.8|28900.8|28922.8|28915.8|28902.8|28895.8|38
1619773200000|2021-04-30 09:00:00|28905.3|28898.3|28922.8|28915.8|28922.8|28915.8|28902.8|28895.8|96
1619773500000|2021-04-30 09:05:00|28917.8|28910.8|28930.3|28923.3|28937.8|28930.8|28917.8|28910.8|93
1619773800000|2021-04-30 09:10:00|28932.8|28925.8|28927.8|28920.8|28932.8|28925.8|28922.8|28915.8|32
1619774100000|2021-04-30 09:15:00|28930.3|28923.3|28922.8|28915.8|28937.8|28930.8|28922.8|28915.8|50
1619774400000|2021-04-30 09:20:00|28925.3|28918.3|28927.8|28920.8|28930.3|28923.3|28922.8|28915.8|21
1619774700000|2021-04-30 09:25:00|28930.3|28923.3|28922.8|28915.8|28930.3|28923.3|28922.8|28915.8|15
1619775000000|2021-04-30 09:30:00|28925.3|28918.3|28927.8|28920.8|28930.3|28923.3|28922.8|28915.8|32
1619775300000|2021-04-30 09:35:00|28930.3|28923.3|28917.8|28910.8|28932.8|28925.8|28912.8|28905.8|72
1619775600000|2021-04-30 09:40:00|28912.8|28905.8|28917.8|28910.8|28917.8|28910.8|28892.8|28885.8|85
1619775900000|2021-04-30 09:45:00|28920.3|28913.3|28922.8|28915.8|28922.8|28915.8|28915.3|28908.3|20
1619776200000|2021-04-30 09:50:00|28917.8|28910.8|28907.8|28900.8|28920.3|28913.3|28902.8|28895.8|67
1619776500000|2021-04-30 09:55:00|28905.3|28898.3|28905.3|28898.3|28907.8|28900.8|28900.3|28893.3|39
1619776800000|2021-04-30 10:00:00|28902.8|28895.8|28890.3|28883.3|28902.8|28895.8|28887.8|28880.8|63
1619777100000|2021-04-30 10:05:00|28887.8|28880.8|28882.8|28875.8|28890.3|28883.3|28872.8|28865.8|73
1619777400000|2021-04-30 10:10:00|28880.3|28873.3|28882.8|28875.8|28887.8|28880.8|28877.8|28870.8|38
1619777700000|2021-04-30 10:15:00|28887.8|28880.8|28882.8|28875.8|28887.8|28880.8|28867.8|28860.8|92
1619778000000|2021-04-30 10:20:00|28880.3|28873.3|28882.8|28875.8|28887.8|28880.8|28872.8|28865.8|142
1619778300000|2021-04-30 10:25:00|28880.3|28873.3|28890.3|28883.3|28890.3|28883.3|28877.8|28870.8|53
1619778600000|2021-04-30 10:30:00|28887.8|28880.8|28887.8|28880.8|28892.8|28885.8|28882.8|28875.8|32
1619778900000|2021-04-30 10:35:00|28890.3|28883.3|28872.8|28865.8|28892.8|28885.8|28867.8|28860.8|86
1619779200000|2021-04-30 10:40:00|28875.3|28868.3|28857.8|28850.8|28877.8|28870.8|28857.8|28850.8|67
1619779500000|2021-04-30 10:45:00|28860.3|28853.3|28852.8|28845.8|28865.3|28858.3|28847.8|28840.8|143
1619779800000|2021-04-30 10:50:00|28850.3|28843.3|28837.8|28830.8|28852.8|28845.8|28825.3|28818.3|175
1619780100000|2021-04-30 10:55:00|28840.3|28833.3|28837.8|28830.8|28842.8|28835.8|28832.8|28825.8|55
1619780400000|2021-04-30 11:00:00|28840.3|28833.3|28832.8|28825.8|28842.8|28835.8|28822.8|28815.8|47
1619780700000|2021-04-30 11:05:00|28835.3|28828.3|28837.8|28830.8|28842.8|28835.8|28827.8|28820.8|29
1619781000000|2021-04-30 11:10:00|28835.3|28828.3|28842.8|28835.8|28842.8|28835.8|28835.3|28828.3|59
1619781300000|2021-04-30 11:15:00|28845.3|28838.3|28830.3|28823.3|28847.8|28840.8|28822.8|28815.8|83
1619781600000|2021-04-30 11:20:00|28827.8|28820.8|28822.8|28815.8|28832.8|28825.8|28822.8|28815.8|38
1619781900000|2021-04-30 11:25:00|28825.3|28818.3|28837.8|28830.8|28837.8|28830.8|28822.8|28815.8|39
1619782200000|2021-04-30 11:30:00|28835.3|28828.3|28865.3|28858.3|28872.8|28865.8|28832.8|28825.8|89
1619782500000|2021-04-30 11:35:00|28867.8|28860.8|28867.8|28860.8|28877.8|28870.8|28862.8|28855.8|17
1619782800000|2021-04-30 11:40:00|28870.3|28863.3|28877.8|28870.8|28882.8|28875.8|28867.8|28860.8|26
1619783100000|2021-04-30 11:45:00|28880.3|28873.3|28880.3|28873.3|28887.8|28880.8|28877.8|28870.8|35
1619783400000|2021-04-30 11:50:00|28877.8|28870.8|28877.8|28870.8|28877.8|28870.8|28870.3|28863.3|42
1619783700000|2021-04-30 11:55:00|28880.3|28873.3|28887.8|28880.8|28887.8|28880.8|28880.3|28873.3|44
1619784000000|2021-04-30 12:00:00|28882.8|28875.8|28887.8|28880.8|28887.8|28880.8|28882.8|28875.8|96
1619784300000|2021-04-30 12:05:00|28882.8|28875.8|28892.8|28885.8|28897.8|28890.8|28882.8|28875.8|93
1619784600000|2021-04-30 12:10:00|28890.3|28883.3|28885.3|28878.3|28897.8|28890.8|28885.3|28878.3|49
1619784900000|2021-04-30 12:15:00|28887.8|28880.8|28887.8|28880.8|28892.8|28885.8|28882.8|28875.8|25
1619785200000|2021-04-30 12:20:00|28890.3|28883.3|28905.3|28898.3|28907.8|28900.8|28890.3|28883.3|37
1619785500000|2021-04-30 12:25:00|28902.8|28895.8|28905.3|28898.3|28907.8|28900.8|28902.8|28895.8|76
1619785800000|2021-04-30 12:30:00|28907.8|28900.8|28892.8|28885.8|28907.8|28900.8|28887.8|28880.8|94
1619786100000|2021-04-30 12:35:00|28890.3|28883.3|28872.8|28865.8|28892.8|28885.8|28872.8|28865.8|170
1619786400000|2021-04-30 12:40:00|28875.3|28868.3|28882.8|28875.8|28887.8|28880.8|28870.3|28863.3|64
1619786700000|2021-04-30 12:45:00|28880.3|28873.3|28877.8|28870.8|28887.8|28880.8|28877.8|28870.8|83
1619787000000|2021-04-30 12:50:00|28882.8|28875.8|28892.8|28885.8|28897.8|28890.8|28882.8|28875.8|82
1619787300000|2021-04-30 12:55:00|28890.3|28883.3|28892.8|28885.8|28897.8|28890.8|28882.8|28875.8|55
1619787600000|2021-04-30 13:00:00|28882.8|28875.8|28877.8|28870.8|28887.8|28880.8|28870.3|28863.3|84
1619787900000|2021-04-30 13:05:00|28875.3|28868.3|28867.8|28860.8|28877.8|28870.8|28857.8|28850.8|124
1619788200000|2021-04-30 13:10:00|28870.3|28863.3|28882.8|28875.8|28882.8|28875.8|28867.8|28860.8|23
1619788500000|2021-04-30 13:15:00|28885.3|28878.3|28882.8|28875.8|28890.3|28883.3|28877.8|28870.8|37
1619788800000|2021-04-30 13:20:00|28885.3|28878.3|28885.3|28878.3|28887.8|28880.8|28872.8|28865.8|20
1619789100000|2021-04-30 13:25:00|28887.8|28880.8|28882.8|28875.8|28895.3|28888.3|28882.8|28875.8|59
1619789400000|2021-04-30 13:30:00|28885.3|28878.3|28910.3|28903.3|28917.8|28910.8|28872.8|28865.8|248
1619789700000|2021-04-30 13:35:00|28912.8|28905.8|28910.3|28903.3|28920.3|28913.3|28900.3|28893.3|142
1619790000000|2021-04-30 13:40:00|28907.8|28900.8|28907.8|28900.8|28917.8|28910.8|28907.8|28900.8|83
1619790300000|2021-04-30 13:45:00|28912.8|28905.8|28927.8|28920.8|28930.3|28923.3|28907.8|28900.8|162
1619790600000|2021-04-30 13:50:00|28930.3|28923.3|28935.3|28928.3|28942.8|28935.8|28927.8|28920.8|319
1619790900000|2021-04-30 13:55:00|28932.8|28925.8|28950.3|28943.3|28952.8|28945.8|28927.8|28920.8|254
1619791200000|2021-04-30 14:00:00|28955.3|28948.3|28957.8|28950.8|28967.8|28960.8|28942.8|28935.8|260
1619791500000|2021-04-30 14:05:00|28955.3|28948.3|28955.3|28948.3|28957.8|28950.8|28942.8|28935.8|125
1619791800000|2021-04-30 14:10:00|28957.8|28950.8|28937.8|28930.8|28962.8|28955.8|28935.3|28928.3|87
1619792100000|2021-04-30 14:15:00|28940.3|28933.3|28937.8|28930.8|28947.8|28940.8|28925.3|28918.3|111
1619792400000|2021-04-30 14:20:00|28940.3|28933.3|28940.3|28933.3|28945.3|28938.3|28927.8|28920.8|107
1619792700000|2021-04-30 14:25:00|28942.8|28935.8|28957.8|28950.8|28962.8|28955.8|28932.8|28925.8|75
1619793000000|2021-04-30 14:30:00|28952.8|28945.8|28942.8|28935.8|28957.8|28950.8|28942.8|28935.8|112
1619793300000|2021-04-30 14:35:00|28945.3|28938.3|28922.8|28915.8|28957.8|28950.8|28902.8|28895.8|192
1619793600000|2021-04-30 14:40:00|28920.3|28913.3|28927.8|28920.8|28937.8|28930.8|28912.8|28905.8|70
1619793900000|2021-04-30 14:45:00|28925.3|28918.3|28915.3|28908.3|28927.8|28920.8|28912.8|28905.8|113
1619794200000|2021-04-30 14:50:00|28912.8|28905.8|28920.3|28913.3|28927.8|28920.8|28907.8|28900.8|143
1619794500000|2021-04-30 14:55:00|28922.8|28915.8|28917.8|28910.8|28935.3|28928.3|28912.8|28905.8|77
1619794800000|2021-04-30 15:00:00|28920.3|28913.3|28905.3|28898.3|28922.8|28915.8|28902.8|28895.8|95
1619795100000|2021-04-30 15:05:00|28902.8|28895.8|28892.8|28885.8|28912.8|28905.8|28887.8|28880.8|184
1619795400000|2021-04-30 15:10:00|28887.8|28880.8|28902.8|28895.8|28912.8|28905.8|28877.8|28870.8|163
1619795700000|2021-04-30 15:15:00|28900.3|28893.3|28887.8|28880.8|28900.3|28893.3|28877.8|28870.8|87
1619796000000|2021-04-30 15:20:00|28885.3|28878.3|28892.8|28885.8|28912.8|28905.8|28882.8|28875.8|214
1619796300000|2021-04-30 15:25:00|28890.3|28883.3|28885.3|28878.3|28892.8|28885.8|28870.3|28863.3|314
1619796600000|2021-04-30 15:30:00|28882.8|28875.8|28900.3|28893.3|28902.8|28895.8|28872.8|28865.8|371
1619796900000|2021-04-30 15:35:00|28897.8|28890.8|28902.8|28895.8|28907.8|28900.8|28887.8|28880.8|197
1619797200000|2021-04-30 15:40:00|28900.3|28893.3|28897.8|28890.8|28902.8|28895.8|28892.8|28885.8|154
1619797500000|2021-04-30 15:45:00|28895.3|28888.3|28907.8|28900.8|28910.3|28903.3|28887.8|28880.8|55
1619797800000|2021-04-30 15:50:00|28902.8|28895.8|28902.8|28895.8|28902.8|28895.8|28890.3|28883.3|96
1619798100000|2021-04-30 15:55:00|28907.8|28900.8|28902.8|28895.8|28915.3|28908.3|28902.8|28895.8|68
1619798400000|2021-04-30 16:00:00|28905.3|28898.3|28897.8|28890.8|28907.8|28900.8|28892.8|28885.8|41
1619798700000|2021-04-30 16:05:00|28895.3|28888.3|28902.8|28895.8|28915.3|28908.3|28892.8|28885.8|97
1619799000000|2021-04-30 16:10:00|28905.3|28898.3|28907.8|28900.8|28912.8|28905.8|28902.8|28895.8|19
1619799300000|2021-04-30 16:15:00|28912.8|28905.8|28902.8|28895.8|28912.8|28905.8|28897.8|28890.8|57
1619799600000|2021-04-30 16:20:00|28905.3|28898.3|28902.8|28895.8|28912.8|28905.8|28900.3|28893.3|40
1619799900000|2021-04-30 16:25:00|28905.3|28898.3|28907.8|28900.8|28907.8|28900.8|28900.3|28893.3|26
1619800200000|2021-04-30 16:30:00|28902.8|28895.8|28897.8|28890.8|28907.8|28900.8|28892.8|28885.8|64
1619800500000|2021-04-30 16:35:00|28902.8|28895.8|28890.3|28883.3|28902.8|28895.8|28882.8|28875.8|47
1619800800000|2021-04-30 16:40:00|28887.8|28880.8|28892.8|28885.8|28897.8|28890.8|28887.8|28880.8|51
1619801100000|2021-04-30 16:45:00|28895.3|28888.3|28892.8|28885.8|28895.3|28888.3|28882.8|28875.8|37
1619801400000|2021-04-30 16:50:00|28890.3|28883.3|28882.8|28875.8|28895.3|28888.3|28882.8|28875.8|21
1619801700000|2021-04-30 16:55:00|28877.8|28870.8|28887.8|28880.8|28887.8|28880.8|28872.8|28865.8|71
1619802000000|2021-04-30 17:00:00|28885.3|28878.3|28887.8|28880.8|28887.8|28880.8|28877.8|28870.8|27
1619802300000|2021-04-30 17:05:00|28890.3|28883.3|28907.8|28900.8|28907.8|28900.8|28882.8|28875.8|48
1619802600000|2021-04-30 17:10:00|28905.3|28898.3|28897.8|28890.8|28907.8|28900.8|28882.8|28875.8|50
1619802900000|2021-04-30 17:15:00|28900.3|28893.3|28892.8|28885.8|28902.8|28895.8|28892.8|28885.8|28
1619803200000|2021-04-30 17:20:00|28895.3|28888.3|28902.8|28895.8|28902.8|28895.8|28892.8|28885.8|18
1619803500000|2021-04-30 17:25:00|28900.3|28893.3|28902.8|28895.8|28902.8|28895.8|28897.8|28890.8|98
1619803800000|2021-04-30 17:30:00|28905.3|28898.3|28900.3|28893.3|28907.8|28900.8|28897.8|28890.8|32
1619804100000|2021-04-30 17:35:00|28902.8|28895.8|28902.8|28895.8|28902.8|28895.8|28897.8|28890.8|13
1619804400000|2021-04-30 17:40:00|28900.3|28893.3|28887.8|28880.8|28900.3|28893.3|28882.8|28875.8|38
1619804700000|2021-04-30 17:45:00|28885.3|28878.3|28872.8|28865.8|28887.8|28880.8|28860.3|28853.3|68
1619805000000|2021-04-30 17:50:00|28870.3|28863.3|28832.8|28825.8|28870.3|28863.3|28830.3|28823.3|142
1619805300000|2021-04-30 17:55:00|28830.3|28823.3|28837.8|28830.8|28837.8|28830.8|28825.3|28818.3|124
1619805600000|2021-04-30 18:00:00|28835.3|28828.3|28827.8|28820.8|28842.8|28835.8|28827.8|28820.8|65
1619805900000|2021-04-30 18:05:00|28830.3|28823.3|28842.8|28835.8|28842.8|28835.8|28827.8|28820.8|25
1619806200000|2021-04-30 18:10:00|28840.3|28833.3|28852.8|28845.8|28852.8|28845.8|28837.8|28830.8|69
1619806500000|2021-04-30 18:15:00|28850.3|28843.3|28857.8|28850.8|28857.8|28850.8|28847.8|28840.8|61
1619806800000|2021-04-30 18:20:00|28850.3|28843.3|28852.8|28845.8|28860.3|28853.3|28847.8|28840.8|95
1619807100000|2021-04-30 18:25:00|28855.3|28848.3|28857.8|28850.8|28862.8|28855.8|28847.8|28840.8|61
1619807400000|2021-04-30 18:30:00|28860.3|28853.3|28857.8|28850.8|28862.8|28855.8|28857.8|28850.8|18
1619807700000|2021-04-30 18:35:00|28860.3|28853.3|28852.8|28845.8|28862.8|28855.8|28852.8|28845.8|11
1619808000000|2021-04-30 18:40:00|28855.3|28848.3|28862.8|28855.8|28862.8|28855.8|28852.8|28845.8|50
1619808300000|2021-04-30 18:45:00|28860.3|28853.3|28847.8|28840.8|28860.3|28853.3|28842.8|28835.8|39
1619808600000|2021-04-30 18:50:00|28845.3|28838.3|28852.8|28845.8|28852.8|28845.8|28837.8|28830.8|36
1619808900000|2021-04-30 18:55:00|28855.3|28848.3|28842.8|28835.8|28857.8|28850.8|28840.3|28833.3|40
1619809200000|2021-04-30 19:00:00|28845.3|28838.3|28842.8|28835.8|28862.8|28855.8|28837.8|28830.8|90
1619809500000|2021-04-30 19:05:00|28845.3|28838.3|28822.8|28815.8|28845.3|28838.3|28822.8|28815.8|107
1619809800000|2021-04-30 19:10:00|28825.3|28818.3|28817.8|28810.8|28832.8|28825.8|28817.8|28810.8|133
1619810100000|2021-04-30 19:15:00|28815.3|28808.3|28822.8|28815.8|28827.8|28820.8|28807.8|28800.8|126
1619810400000|2021-04-30 19:20:00|28820.3|28813.3|28847.8|28840.8|28852.8|28845.8|28820.3|28813.3|63
1619810700000|2021-04-30 19:25:00|28850.3|28843.3|28857.8|28850.8|28862.8|28855.8|28850.3|28843.3|32
1619811000000|2021-04-30 19:30:00|28860.3|28853.3|28842.8|28835.8|28862.8|28855.8|28835.3|28828.3|29
1619811300000|2021-04-30 19:35:00|28840.3|28833.3|28842.8|28835.8|28852.8|28845.8|28837.8|28830.8|49
1619811600000|2021-04-30 19:40:00|28840.3|28833.3|28812.8|28805.8|28842.8|28835.8|28807.8|28800.8|87
1619811900000|2021-04-30 19:45:00|28807.8|28800.8|28842.8|28835.8|28845.3|28838.3|28797.8|28790.8|138
1619812200000|2021-04-30 19:50:00|28837.8|28830.8|28822.8|28815.8|28842.8|28835.8|28820.3|28813.3|73
1619812500000|2021-04-30 19:55:00|28827.8|28820.8|28862.8|28855.8|28862.8|28855.8|28822.8|28815.8|449
1619812800000|2021-04-30 20:00:00|28860.3|28853.3|28852.8|28845.8|28872.8|28865.8|28847.8|28840.8|285
1619813100000|2021-04-30 20:05:00|28855.3|28848.3|28852.8|28845.8|28855.3|28848.3|28847.8|28840.8|35
1619813400000|2021-04-30 20:10:00|28850.3|28843.3|28854.3|28839.3|28859.3|28850.8|28850.3|28836.8|19
1619813700000|2021-04-30 20:15:00|28851.8|28836.8|28859.3|28844.3|28859.3|28844.3|28851.8|28836.8|7
1619814000000|2021-04-30 20:20:00|28861.8|28846.8|28871.8|28856.8|28871.8|28856.8|28861.8|28846.8|2
1619814300000|2021-04-30 20:25:00|28874.3|28859.3|28869.3|28854.3|28881.8|28866.8|28869.3|28854.3|90
1619814600000|2021-04-30 20:30:00|28866.8|28851.8|28864.3|28849.3|28869.3|28854.3|28856.8|28841.8|34
1619814900000|2021-04-30 20:35:00|28866.8|28851.8|28864.3|28849.3|28866.8|28851.8|28864.3|28849.3|2
1619815500000|2021-04-30 20:45:00|28866.8|28851.8|28859.3|28844.3|28874.3|28859.3|28859.3|28844.3|23
1619815800000|2021-04-30 20:50:00|28864.3|28849.3|28856.8|28841.8|28866.8|28851.8|28856.8|28841.8|17
1619816100000|2021-04-30 20:55:00|28854.3|28839.3|28863.3|28833.3|28863.3|28841.8|28844.3|28829.3|47
1619992800000|2021-05-02 22:00:00|28891.8|28876.8|28899.3|28884.3|28911.8|28896.8|28891.8|28876.8|28
1619993100000|2021-05-02 22:05:00|28901.8|28886.8|28884.3|28869.3|28901.8|28886.8|28876.8|28861.8|26
1619993400000|2021-05-02 22:10:00|28886.8|28871.8|28886.8|28871.8|28889.3|28874.3|28884.3|28869.3|1
1619993700000|2021-05-02 22:15:00|28884.3|28869.3|28886.8|28871.8|28886.8|28871.8|28884.3|28869.3|1
1619994000000|2021-05-02 22:20:00|28891.8|28876.8|28894.3|28879.3|28896.8|28881.8|28889.3|28874.3|3
1619994300000|2021-05-02 22:25:00|28896.8|28881.8|28904.3|28889.3|28904.3|28889.3|28894.3|28879.3|25
1619994600000|2021-05-02 22:30:00|28906.8|28891.8|28906.8|28891.8|28906.8|28891.8|28906.8|28891.8|0
1619994900000|2021-05-02 22:35:00|28909.3|28894.3|28914.3|28899.3|28916.8|28901.8|28904.3|28889.3|15
1619995200000|2021-05-02 22:40:00|28916.8|28901.8|28924.3|28909.3|28926.8|28911.8|28914.3|28899.3|18
1619995500000|2021-05-02 22:45:00|28926.8|28911.8|28921.8|28906.8|28931.8|28916.8|28921.8|28906.8|13
1619995800000|2021-05-02 22:50:00|28924.3|28909.3|28924.3|28909.3|28924.3|28909.3|28924.3|28909.3|0
1619996100000|2021-05-02 22:55:00|28924.1|28909.1|28928.9|28913.9|28928.9|28913.9|28923.9|28908.9|2
1619996400000|2021-05-02 23:00:00|28931.4|28916.4|28928.9|28913.9|28931.4|28916.4|28928.9|28913.9|0
1619996700000|2021-05-02 23:05:00|28926.4|28911.4|28918.9|28903.9|28926.4|28911.4|28916.4|28901.4|1
1619997000000|2021-05-02 23:10:00|28921.4|28906.4|28918.9|28903.9|28923.9|28908.9|28918.9|28903.9|2
1619997300000|2021-05-02 23:15:00|28921.4|28906.4|28918.9|28903.9|28926.4|28911.4|28918.9|28903.9|0
1619997600000|2021-05-02 23:20:00|28921.4|28906.4|28926.4|28911.4|28926.4|28911.4|28913.9|28898.9|478
1619997900000|2021-05-02 23:25:00|28923.9|28908.9|28913.9|28898.9|28923.9|28908.9|28911.4|28896.4|20
1619998200000|2021-05-02 23:30:00|28909.9|28902.9|28929.9|28922.9|28932.4|28925.4|28894.9|28887.9|13180
1619998500000|2021-05-02 23:35:00|28922.4|28915.4|28899.9|28892.9|28922.4|28915.4|28887.4|28880.4|39
1619998800000|2021-05-02 23:40:00|28902.4|28895.4|28919.9|28912.9|28919.9|28912.9|28887.4|28880.4|43
1619999100000|2021-05-02 23:45:00|28922.4|28915.4|28932.4|28925.4|28937.4|28930.4|28919.9|28912.9|72
1619999400000|2021-05-02 23:50:00|28924.9|28917.9|28914.9|28907.9|28927.4|28920.4|28907.4|28900.4|60
1619999700000|2021-05-02 23:55:00|28919.9|28912.9|28942.4|28935.4|28942.4|28935.4|28912.4|28905.4|30
1620000000000|2021-05-03 00:00:00|28937.4|28930.4|28952.4|28945.4|28957.4|28950.4|28937.4|28930.4|96
1620000300000|2021-05-03 00:05:00|28954.9|28947.9|28964.9|28957.9|28969.9|28962.9|28952.4|28945.4|88
1620000600000|2021-05-03 00:10:00|28967.4|28960.4|29002.4|28995.4|29007.4|29000.4|28952.4|28945.4|171
1620000900000|2021-05-03 00:15:00|29004.9|28997.9|29024.9|29017.9|29024.9|29017.9|28992.4|28985.4|122
1620001200000|2021-05-03 00:20:00|29027.4|29020.4|29039.9|29032.9|29042.4|29035.4|29012.4|29005.4|110
1620001500000|2021-05-03 00:25:00|29042.4|29035.4|29034.9|29027.9|29044.9|29037.9|29032.4|29025.4|60
1620001800000|2021-05-03 00:30:00|29037.4|29030.4|29032.4|29025.4|29047.4|29040.4|29032.4|29025.4|54
1620002100000|2021-05-03 00:35:00|29037.4|29030.4|29049.9|29042.9|29049.9|29042.9|29022.4|29015.4|85
1620002400000|2021-05-03 00:40:00|29052.4|29045.4|29069.9|29062.9|29072.4|29065.4|29047.4|29040.4|92
1620002700000|2021-05-03 00:45:00|29072.4|29065.4|29072.4|29065.4|29077.4|29070.4|29049.9|29042.9|86
1620003000000|2021-05-03 00:50:00|29069.9|29062.9|29074.9|29067.9|29082.4|29075.4|29069.9|29062.9|48
1620003300000|2021-05-03 00:55:00|29077.4|29070.4|29072.4|29065.4|29077.4|29070.4|29062.4|29055.4|55
1620003600000|2021-05-03 01:00:00|29069.9|29062.9|29049.9|29042.9|29072.4|29065.4|29047.4|29040.4|120
1620003900000|2021-05-03 01:05:00|29047.4|29040.4|29024.9|29017.9|29049.9|29042.9|29024.9|29017.9|48
1620004200000|2021-05-03 01:10:00|29022.4|29015.4|29034.9|29027.9|29037.4|29030.4|29022.4|29015.4|28
1620004500000|2021-05-03 01:15:00|29039.9|29032.9|29054.9|29047.9|29062.4|29055.4|29039.9|29032.9|36
1620004800000|2021-05-03 01:20:00|29052.4|29045.4|29044.9|29037.9|29059.9|29052.9|29032.4|29025.4|19
1620005100000|2021-05-03 01:25:00|29042.4|29035.4|29029.9|29022.9|29049.9|29042.9|29019.9|29012.9|53
1620005400000|2021-05-03 01:30:00|29032.4|29025.4|28992.4|28985.4|29039.9|29032.9|28992.4|28985.4|141
1620005700000|2021-05-03 01:35:00|28994.9|28987.9|29012.4|29005.4|29014.9|29007.9|28987.4|28980.4|78
1620006000000|2021-05-03 01:40:00|29014.9|29007.9|28999.9|28992.9|29014.9|29007.9|28992.4|28985.4|48
1620006300000|2021-05-03 01:45:00|28997.4|28990.4|28979.9|28972.9|28999.9|28992.9|28974.9|28967.9|54
1620006600000|2021-05-03 01:50:00|28977.4|28970.4|28984.9|28977.9|28989.9|28982.9|28967.4|28960.4|79
1620006900000|2021-05-03 01:55:00|28982.4|28975.4|28969.9|28962.9|28982.4|28975.4|28962.4|28955.4|36
1620007200000|2021-05-03 02:00:00|28967.4|28960.4|28964.9|28957.9|28972.4|28965.4|28952.4|28945.4|35
1620007500000|2021-05-03 02:05:00|28962.4|28955.4|28952.4|28945.4|28962.4|28955.4|28952.4|28945.4|29
1620007800000|2021-05-03 02:10:00|28947.4|28940.4|28944.9|28937.9|28952.4|28945.4|28944.9|28937.9|49
1620008100000|2021-05-03 02:15:00|28942.4|28935.4|28937.4|28930.4|28949.9|28942.9|28932.4|28925.4|70
1620008400000|2021-05-03 02:20:00|28939.9|28932.9|28949.9|28942.9|28952.4|28945.4|28937.4|28930.4|62
1620008700000|2021-05-03 02:25:00|28947.4|28940.4|28957.4|28950.4|28962.4|28955.4|28944.9|28937.9|19
1620009000000|2021-05-03 02:30:00|28954.9|28947.9|28962.4|28955.4|28967.4|28960.4|28949.9|28942.9|24
1620009300000|2021-05-03 02:35:00|28957.4|28950.4|28957.4|28950.4|28962.4|28955.4|28952.4|28945.4|29
1620009600000|2021-05-03 02:40:00|28959.9|28952.9|28957.4|28950.4|28962.4|28955.4|28957.4|28950.4|3
1620009900000|2021-05-03 02:45:00|28959.9|28952.9|28954.9|28947.9|28962.4|28955.4|28952.4|28945.4|21
1620010200000|2021-05-03 02:50:00|28952.4|28945.4|28952.4|28945.4|28957.4|28950.4|28952.4|28945.4|28
1620010500000|2021-05-03 02:55:00|28954.9|28947.9|28954.9|28947.9|28957.4|28950.4|28952.4|28945.4|10
1620010800000|2021-05-03 03:00:00|28957.4|28950.4|28974.9|28967.9|28974.9|28967.9|28954.9|28947.9|19
1620011100000|2021-05-03 03:05:00|28972.4|28965.4|28972.4|28965.4|28977.4|28970.4|28962.4|28955.4|10
1620011400000|2021-05-03 03:10:00|28974.9|28967.9|28987.4|28980.4|28987.4|28980.4|28974.9|28967.9|38
1620011700000|2021-05-03 03:15:00|28984.9|28977.9|28992.4|28985.4|28992.4|28985.4|28984.9|28977.9|23
1620012000000|2021-05-03 03:20:00|28994.9|28987.9|28982.4|28975.4|28997.4|28990.4|28982.4|28975.4|89
1620012300000|2021-05-03 03:25:00|28979.9|28972.9|28977.4|28970.4|28982.4|28975.4|28977.4|28970.4|39
1620012600000|2021-05-03 03:30:00|28972.4|28965.4|28984.9|28977.9|28987.4|28980.4|28972.4|28965.4|46
1620012900000|2021-05-03 03:35:00|28982.4|28975.4|28982.4|28975.4|28982.4|28975.4|28977.4|28970.4|7
1620013200000|2021-05-03 03:40:00|28979.9|28972.9|28977.4|28970.4|28979.9|28972.9|28972.4|28965.4|3
1620013500000|2021-05-03 03:45:00|28979.9|28972.9|28984.9|28977.9|28989.9|28982.9|28974.9|28967.9|16
1620013800000|2021-05-03 03:50:00|28982.4|28975.4|28994.9|28987.9|28997.4|28990.4|28977.4|28970.4|2
1620014100000|2021-05-03 03:55:00|28992.4|28985.4|28994.9|28987.9|28997.4|28990.4|28979.9|28972.9|27
1620014400000|2021-05-03 04:00:00|28992.4|28985.4|28992.4|28985.4|29002.4|28995.4|28992.4|28985.4|18
1620014700000|2021-05-03 04:05:00|28989.9|28982.9|28982.4|28975.4|28989.9|28982.9|28982.4|28975.4|2
1620015000000|2021-05-03 04:10:00|28977.4|28970.4|28977.4|28970.4|28977.4|28970.4|28977.4|28970.4|7
1620015300000|2021-05-03 04:15:00|28979.9|28972.9|28977.4|28970.4|28987.4|28980.4|28977.4|28970.4|7
1620015600000|2021-05-03 04:20:00|28974.9|28967.9|28977.4|28970.4|28977.4|28970.4|28974.9|28967.9|7
1620015900000|2021-05-03 04:25:00|28974.9|28967.9|28977.4|28970.4|28982.4|28975.4|28974.9|28967.9|10
1620016200000|2021-05-03 04:30:00|28974.9|28967.9|28972.4|28965.4|28977.4|28970.4|28972.4|28965.4|14
1620016500000|2021-05-03 04:35:00|||||||||4
1620016800000|2021-05-03 04:40:00|28977.4|28970.4|28974.9|28967.9|28977.4|28970.4|28972.4|28965.4|13
1620017100000|2021-05-03 04:45:00|28977.4|28970.4|28972.4|28965.4|28977.4|28970.4|28967.4|28960.4|10
1620017400000|2021-05-03 04:50:00|28969.9|28962.9|28979.9|28972.9|28979.9|28972.9|28967.4|28960.4|3
1620017700000|2021-05-03 04:55:00|28977.4|28970.4|28977.4|28970.4|28982.4|28975.4|28974.9|28967.9|5
1620018000000|2021-05-03 05:00:00|28979.9|28972.9|28982.4|28975.4|28987.4|28980.4|28977.4|28970.4|35
1620018300000|2021-05-03 05:05:00|28977.4|28970.4|28979.9|28972.9|28979.9|28972.9|28972.4|28965.4|41
1620018600000|2021-05-03 05:10:00|28977.4|28970.4|28979.9|28972.9|28984.9|28977.9|28974.9|28967.9|23
1620018900000|2021-05-03 05:15:00|28982.4|28975.4|28982.4|28975.4|28982.4|28975.4|28972.4|28965.4|34
1620019200000|2021-05-03 05:20:00|28984.9|28977.9|28977.4|28970.4|28987.4|28980.4|28977.4|28970.4|30
1620019500000|2021-05-03 05:25:00|28982.4|28975.4|28979.9|28972.9|28987.4|28980.4|28977.4|28970.4|41
1620019800000|2021-05-03 05:30:00|28982.4|28975.4|28974.9|28967.9|28982.4|28975.4|28967.4|28960.4|69
1620020100000|2021-05-03 05:35:00|28972.4|28965.4|28967.4|28960.4|28974.9|28967.9|28967.4|28960.4|32
1620020400000|2021-05-03 05:40:00|28972.4|28965.4|28967.4|28960.4|28972.4|28965.4|28957.4|28950.4|56
1620020700000|2021-05-03 05:45:00|28969.9|28962.9|28967.4|28960.4|28972.4|28965.4|28967.4|28960.4|17
1620021000000|2021-05-03 05:50:00|28969.9|28962.9|28959.9|28952.9|28969.9|28962.9|28957.4|28950.4|57
1620021300000|2021-05-03 05:55:00|28962.4|28955.4|28947.4|28940.4|28962.4|28955.4|28947.4|28940.4|138
1620021600000|2021-05-03 06:00:00|28949.9|28942.9|28947.4|28940.4|28957.4|28950.4|28947.4|28940.4|135
1620021900000|2021-05-03 06:05:00|28952.4|28945.4|28962.4|28955.4|28967.4|28960.4|28947.4|28940.4|43
1620022200000|2021-05-03 06:10:00|28964.9|28957.9|28957.4|28950.4|28972.4|28965.4|28957.4|28950.4|25
1620022500000|2021-05-03 06:15:00|28959.9|28952.9|28947.4|28940.4|28962.4|28955.4|28947.4|28940.4|9
1620022800000|2021-05-03 06:20:00|28952.4|28945.4|28957.4|28950.4|28957.4|28950.4|28947.4|28940.4|8
1620023100000|2021-05-03 06:25:00|28954.9|28947.9|28962.4|28955.4|28962.4|28955.4|28954.9|28947.9|8
1620023400000|2021-05-03 06:30:00|28964.9|28957.9|28957.4|28950.4|28967.4|28960.4|28957.4|28950.4|20
1620023700000|2021-05-03 06:35:00|28954.9|28947.9|28962.4|28955.4|28964.9|28957.9|28952.4|28945.4|16
1620024000000|2021-05-03 06:40:00|28964.9|28957.9|28969.9|28962.9|28969.9|28962.9|28964.9|28957.9|5
1620024300000|2021-05-03 06:45:00|28972.4|28965.4|28977.4|28970.4|28977.4|28970.4|28972.4|28965.4|5
1620024900000|2021-05-03 06:55:00|28979.9|28972.9|28982.4|28975.4|28982.4|28975.4|28974.9|28967.9|19
1620025200000|2021-05-03 07:00:00|28979.9|28972.9|28987.4|28980.4|28994.9|28987.9|28977.4|28970.4|38
1620025500000|2021-05-03 07:05:00|28992.4|28985.4|28997.4|28990.4|29004.9|28997.9|28977.4|28970.4|82
1620025800000|2021-05-03 07:10:00|28999.9|28992.9|28997.4|28990.4|29002.4|28995.4|28992.4|28985.4|25
1620026100000|2021-05-03 07:15:00|28999.9|28992.9|29007.4|29000.4|29007.4|29000.4|28997.4|28990.4|30
1620026400000|2021-05-03 07:20:00|29009.9|29002.9|29062.4|29055.4|29062.4|29055.4|29009.9|29002.9|294
1620026700000|2021-05-03 07:25:00|29067.4|29060.4|29077.4|29070.4|29082.4|29075.4|29052.4|29045.4|298
1620027000000|2021-05-03 07:30:00|29079.9|29072.9|29064.9|29057.9|29092.4|29085.4|29057.4|29050.4|156
1620027300000|2021-05-03 07:35:00|29062.4|29055.4|29062.4|29055.4|29072.4|29065.4|29062.4|29055.4|50
1620027600000|2021-05-03 07:40:00|29064.9|29057.9|29072.4|29065.4|29072.4|29065.4|29064.9|29057.9|46
1620027900000|2021-05-03 07:45:00|29077.4|29070.4|29087.4|29080.4|29097.4|29090.4|29074.9|29067.9|120
1620028200000|2021-05-03 07:50:00|29082.4|29075.4|29097.4|29090.4|29102.4|29095.4|29082.4|29075.4|134
1620028500000|2021-05-03 07:55:00|29102.4|29095.4|29087.4|29080.4|29102.4|29095.4|29087.4|29080.4|36
1620028800000|2021-05-03 08:00:00|29092.4|29085.4|29082.4|29075.4|29097.4|29090.4|29082.4|29075.4|48
1620029100000|2021-05-03 08:05:00|29084.9|29077.9|29094.9|29087.9|29097.4|29090.4|29084.9|29077.9|41
1620029400000|2021-05-03 08:10:00|29097.4|29090.4|29084.9|29077.9|29102.4|29095.4|29082.4|29075.4|76
1620029700000|2021-05-03 08:15:00|29087.4|29080.4|29087.4|29080.4|29087.4|29080.4|29082.4|29075.4|68
1620030000000|2021-05-03 08:20:00|29084.9|29077.9|29082.4|29075.4|29087.4|29080.4|29082.4|29075.4|15
1620030300000|2021-05-03 08:25:00|29077.4|29070.4|29079.9|29072.9|29084.9|29077.9|29077.4|29070.4|64
1620030600000|2021-05-03 08:30:00|29077.4|29070.4|29082.4|29075.4|29087.4|29080.4|29077.4|29070.4|30
1620030900000|2021-05-03 08:35:00|29077.4|29070.4|29067.4|29060.4|29077.4|29070.4|29067.4|29060.4|56
1620031200000|2021-05-03 08:40:00|29069.9|29062.9|29067.4|29060.4|29069.9|29062.9|29062.4|29055.4|31
1620031500000|2021-05-03 08:45:00|29072.4|29065.4|29082.4|29075.4|29087.4|29080.4|29072.4|29065.4|117
1620031800000|2021-05-03 08:50:00|29079.9|29072.9|29067.4|29060.4|29082.4|29075.4|29064.9|29057.9|15
1620032100000|2021-05-03 08:55:00|29069.9|29062.9|29072.4|29065.4|29077.4|29070.4|29067.4|29060.4|27
1620032400000|2021-05-03 09:00:00|29074.9|29067.9|29072.4|29065.4|29077.4|29070.4|29067.4|29060.4|95
1620032700000|2021-05-03 09:05:00|29069.9|29062.9|29057.4|29050.4|29069.9|29062.9|29047.4|29040.4|90
1620033000000|2021-05-03 09:10:00|29054.9|29047.9|29049.9|29042.9|29059.9|29052.9|29047.4|29040.4|46
1620033300000|2021-05-03 09:15:00|29047.4|29040.4|29032.4|29025.4|29047.4|29040.4|29032.4|29025.4|36
1620033600000|2021-05-03 09:20:00|29027.4|29020.4|29022.4|29015.4|29042.4|29035.4|29019.9|29012.9|51
1620033900000|2021-05-03 09:25:00|29027.4|29020.4|28992.4|28985.4|29027.4|29020.4|28987.4|28980.4|152
1620034200000|2021-05-03 09:30:00|28989.9|28982.9|28959.9|28952.9|28992.4|28985.4|28952.4|28945.4|281
1620034500000|2021-05-03 09:35:00|28957.4|28950.4|28967.4|28960.4|28972.4|28965.4|28954.9|28947.9|155
1620034800000|2021-05-03 09:40:00|28964.9|28957.9|28957.4|28950.4|28967.4|28960.4|28952.4|28945.4|43
1620035100000|2021-05-03 09:45:00|28954.9|28947.9|28969.9|28962.9|28972.4|28965.4|28947.4|28940.4|37
1620035400000|2021-05-03 09:50:00|28967.4|28960.4|28979.9|28972.9|28982.4|28975.4|28964.9|28957.9|38
1620035700000|2021-05-03 09:55:00|28982.4|28975.4|28989.9|28982.9|28989.9|28982.9|28979.9|28972.9|40
1620036000000|2021-05-03 10:00:00|28987.4|28980.4|28992.4|28985.4|28997.4|28990.4|28987.4|28980.4|15
1620036300000|2021-05-03 10:05:00|28987.4|28980.4|28984.9|28977.9|28992.4|28985.4|28984.9|28977.9|27
1620036600000|2021-05-03 10:10:00|28987.4|28980.4|28992.4|28985.4|28992.4|28985.4|28982.4|28975.4|16
1620036900000|2021-05-03 10:15:00|28994.9|28987.9|29004.9|28997.9|29007.4|29000.4|28994.9|28987.9|36
1620037200000|2021-05-03 10:20:00|29002.4|28995.4|29012.4|29005.4|29017.4|29010.4|29002.4|28995.4|19
1620037500000|2021-05-03 10:25:00|29009.9|29002.9|29007.4|29000.4|29014.9|29007.9|29007.4|29000.4|14
1620037800000|2021-05-03 10:30:00|29009.9|29002.9|29029.9|29022.9|29037.4|29030.4|29009.9|29002.9|106
1620038100000|2021-05-03 10:35:00|29032.4|29025.4|29062.4|29055.4|29062.4|29055.4|29032.4|29025.4|43
1620038400000|2021-05-03 10:40:00|29057.4|29050.4|29062.4|29055.4|29072.4|29065.4|29057.4|29050.4|124
1620038700000|2021-05-03 10:45:00|29064.9|29057.9|29057.4|29050.4|29067.4|29060.4|29047.4|29040.4|85
1620039000000|2021-05-03 10:50:00|29059.9|29052.9|29057.4|29050.4|29062.4|29055.4|29054.9|29047.9|20
1620039300000|2021-05-03 10:55:00|29054.9|29047.9|29049.9|29042.9|29057.4|29050.4|29047.4|29040.4|40
1620039600000|2021-05-03 11:00:00|29052.4|29045.4|29062.4|29055.4|29067.4|29060.4|29052.4|29045.4|30
1620039900000|2021-05-03 11:05:00|29059.9|29052.9|29062.4|29055.4|29062.4|29055.4|29057.4|29050.4|21
1620040200000|2021-05-03 11:10:00|29067.4|29060.4|29057.4|29050.4|29067.4|29060.4|29057.4|29050.4|30
1620040500000|2021-05-03 11:15:00|29062.4|29055.4|29067.4|29060.4|29069.9|29062.9|29052.4|29045.4|64
1620040800000|2021-05-03 11:20:00|29064.9|29057.9|29067.4|29060.4|29072.4|29065.4|29062.4|29055.4|70
1620041100000|2021-05-03 11:25:00|29064.9|29057.9|29082.4|29075.4|29087.4|29080.4|29064.9|29057.9|87
1620041400000|2021-05-03 11:30:00|29087.4|29080.4|29082.4|29075.4|29087.4|29080.4|29082.4|29075.4|28
1620041700000|2021-05-03 11:35:00|29077.4|29070.4|29077.4|29070.4|29084.9|29077.9|29072.4|29065.4|87
1620042000000|2021-05-03 11:40:00|29074.9|29067.9|29067.4|29060.4|29077.4|29070.4|29064.9|29057.9|28
1620042300000|2021-05-03 11:45:00|29069.9|29062.9|29077.4|29070.4|29079.9|29072.9|29069.9|29062.9|36
1620042600000|2021-05-03 11:50:00|29072.4|29065.4|29077.4|29070.4|29082.4|29075.4|29072.4|29065.4|45
1620042900000|2021-05-03 11:55:00|29079.9|29072.9|29077.4|29070.4|29082.4|29075.4|29074.9|29067.9|18
1620043200000|2021-05-03 12:00:00|29079.9|29072.9|29082.4|29075.4|29082.4|29075.4|29072.4|29065.4|63
1620043500000|2021-05-03 12:05:00|29084.9|29077.9|29084.9|29077.9|29087.4|29080.4|29077.4|29070.4|43
1620043800000|2021-05-03 12:10:00|29082.4|29075.4|29082.4|29075.4|29092.4|29085.4|29082.4|29075.4|22
1620044100000|2021-05-03 12:15:00|29079.9|29072.9|29082.4|29075.4|29084.9|29077.9|29077.4|29070.4|21
1620044400000|2021-05-03 12:20:00|29084.9|29077.9|29077.4|29070.4|29087.4|29080.4|29077.4|29070.4|35
1620044700000|2021-05-03 12:25:00|29074.9|29067.9|29069.9|29062.9|29077.4|29070.4|29067.4|29060.4|41
1620045000000|2021-05-03 12:30:00|29072.4|29065.4|29067.4|29060.4|29072.4|29065.4|29062.4|29055.4|25
1620045300000|2021-05-03 12:35:00|29064.9|29057.9|29052.4|29045.4|29064.9|29057.9|29047.4|29040.4|29
1620045600000|2021-05-03 12:40:00|29054.9|29047.9|29057.4|29050.4|29062.4|29055.4|29049.9|29042.9|36
1620045900000|2021-05-03 12:45:00|29054.9|29047.9|29052.4|29045.4|29054.9|29047.9|29049.9|29042.9|10
1620046200000|2021-05-03 12:50:00|29057.4|29050.4|29047.4|29040.4|29062.4|29055.4|29047.4|29040.4|28
1620046500000|2021-05-03 12:55:00|29049.9|29042.9|29037.4|29030.4|29057.4|29050.4|29037.4|29030.4|14
1620046800000|2021-05-03 13:00:00|29039.9|29032.9|29037.4|29030.4|29044.9|29037.9|29034.9|29027.9|85
1620047100000|2021-05-03 13:05:00|29039.9|29032.9|29037.4|29030.4|29039.9|29032.9|29024.9|29017.9|34
1620047400000|2021-05-03 13:10:00|29039.9|29032.9|29052.4|29045.4|29052.4|29045.4|29037.4|29030.4|53
1620047700000|2021-05-03 13:15:00|29049.9|29042.9|29047.4|29040.4|29052.4|29045.4|29042.4|29035.4|53
1620048000000|2021-05-03 13:20:00|29044.9|29037.9|29042.4|29035.4|29047.4|29040.4|29042.4|29035.4|13
1620048300000|2021-05-03 13:25:00|29044.9|29037.9|29062.4|29055.4|29062.4|29055.4|29042.4|29035.4|58
1620048600000|2021-05-03 13:30:00|29059.9|29052.9|29042.4|29035.4|29062.4|29055.4|29022.4|29015.4|348
1620048900000|2021-05-03 13:35:00|29037.4|29030.4|29019.9|29012.9|29047.4|29040.4|29012.4|29005.4|114
1620049200000|2021-05-03 13:40:00|29017.4|29010.4|29037.4|29030.4|29052.4|29045.4|29017.4|29010.4|75
1620049500000|2021-05-03 13:45:00|29039.9|29032.9|29049.9|29042.9|29049.9|29042.9|29012.4|29005.4|100
1620049800000|2021-05-03 13:50:00|29047.4|29040.4|29057.4|29050.4|29067.4|29060.4|29032.4|29025.4|142
1620050100000|2021-05-03 13:55:00|29059.9|29052.9|29047.4|29040.4|29072.4|29065.4|29042.4|29035.4|93
1620050400000|2021-05-03 14:00:00|29039.9|29032.9|29022.4|29015.4|29042.4|29035.4|28994.9|28987.9|232
1620050700000|2021-05-03 14:05:00|29017.4|29010.4|29047.4|29040.4|29067.4|29060.4|29017.4|29010.4|109
1620051000000|2021-05-03 14:10:00|29052.4|29045.4|29042.4|29035.4|29052.4|29045.4|29037.4|29030.4|127
1620051300000|2021-05-03 14:15:00|29047.4|29040.4|29057.4|29050.4|29064.9|29057.9|29042.4|29035.4|72
1620051600000|2021-05-03 14:20:00|29059.9|29052.9|29047.4|29040.4|29062.4|29055.4|29039.9|29032.9|111
1620051900000|2021-05-03 14:25:00|29044.9|29037.9|29047.4|29040.4|29062.4|29055.4|29037.4|29030.4|60
1620052200000|2021-05-03 14:30:00|29044.9|29037.9|29057.4|29050.4|29062.4|29055.4|29042.4|29035.4|154
1620052500000|2021-05-03 14:35:00|29059.9|29052.9|29047.4|29040.4|29074.9|29067.9|29047.4|29040.4|70
1620052800000|2021-05-03 14:40:00|29049.9|29042.9|29057.4|29050.4|29067.4|29060.4|29049.9|29042.9|19
1620053100000|2021-05-03 14:45:00|29052.4|29045.4|29057.4|29050.4|29067.4|29060.4|29052.4|29045.4|39
1620053400000|2021-05-03 14:50:00|29062.4|29055.4|29047.4|29040.4|29067.4|29060.4|29027.4|29020.4|146
1620053700000|2021-05-03 14:55:00|29042.4|29035.4|29049.9|29042.9|29052.4|29045.4|29042.4|29035.4|53
1620054000000|2021-05-03 15:00:00|29047.4|29040.4|29037.4|29030.4|29049.9|29042.9|29032.4|29025.4|25
1620054300000|2021-05-03 15:05:00|29034.9|29027.9|29059.9|29052.9|29059.9|29052.9|29032.4|29025.4|49
1620054600000|2021-05-03 15:10:00|29057.4|29050.4|29047.4|29040.4|29067.4|29060.4|29032.4|29025.4|172
1620054900000|2021-05-03 15:15:00|29042.4|29035.4|29057.4|29050.4|29059.9|29052.9|29042.4|29035.4|43
1620055200000|2021-05-03 15:20:00|29054.9|29047.9|29057.4|29050.4|29067.4|29060.4|29049.9|29042.9|63
1620055500000|2021-05-03 15:25:00|29054.9|29047.9|29047.4|29040.4|29054.9|29047.9|29037.4|29030.4|113
1620055800000|2021-05-03 15:30:00|29044.9|29037.9|29077.4|29070.4|29082.4|29075.4|29044.9|29037.9|136
1620056100000|2021-05-03 15:35:00|29082.4|29075.4|29077.4|29070.4|29087.4|29080.4|29072.4|29065.4|92
1620056400000|2021-05-03 15:40:00|29072.4|29065.4|29092.4|29085.4|29092.4|29085.4|29072.4|29065.4|37
1620056700000|2021-05-03 15:45:00|29087.4|29080.4|29082.4|29075.4|29092.4|29085.4|29082.4|29075.4|56
1620057000000|2021-05-03 15:50:00|29084.9|29077.9|29067.4|29060.4|29087.4|29080.4|29067.4|29060.4|66
1620057300000|2021-05-03 15:55:00|29064.9|29057.9|29092.4|29085.4|29092.4|29085.4|29064.9|29057.9|64
1620057600000|2021-05-03 16:00:00|29087.4|29080.4|29092.4|29085.4|29092.4|29085.4|29087.4|29080.4|55
1620057900000|2021-05-03 16:05:00|29087.4|29080.4|29082.4|29075.4|29087.4|29080.4|29079.9|29072.9|40
1620058200000|2021-05-03 16:10:00|29077.4|29070.4|29087.4|29080.4|29087.4|29080.4|29072.4|29065.4|47
1620058500000|2021-05-03 16:15:00|29082.4|29075.4|29079.9|29072.9|29087.4|29080.4|29079.9|29072.9|64
1620058800000|2021-05-03 16:20:00|29077.4|29070.4|29087.4|29080.4|29092.4|29085.4|29072.4|29065.4|32
1620059100000|2021-05-03 16:25:00|29082.4|29075.4|29087.4|29080.4|29092.4|29085.4|29082.4|29075.4|45
1620059400000|2021-05-03 16:30:00|29084.9|29077.9|29077.4|29070.4|29084.9|29077.9|29067.4|29060.4|60
1620059700000|2021-05-03 16:35:00|29074.9|29067.9|29082.4|29075.4|29082.4|29075.4|29072.4|29065.4|41
1620060000000|2021-05-03 16:40:00|29084.9|29077.9|29072.4|29065.4|29087.4|29080.4|29072.4|29065.4|30
1620060300000|2021-05-03 16:45:00|29067.4|29060.4|29077.4|29070.4|29077.4|29070.4|29067.4|29060.4|48
1620060600000|2021-05-03 16:50:00|29082.4|29075.4|29082.4|29075.4|29082.4|29075.4|29077.4|29070.4|41
1620060900000|2021-05-03 16:55:00|29087.4|29080.4|29082.4|29075.4|29087.4|29080.4|29082.4|29075.4|49
1620061200000|2021-05-03 17:00:00|29087.4|29080.4|29082.4|29075.4|29087.4|29080.4|29077.4|29070.4|35
1620061500000|2021-05-03 17:05:00|29087.4|29080.4|29082.4|29075.4|29087.4|29080.4|29077.4|29070.4|36
1620061800000|2021-05-03 17:10:00|29079.9|29072.9|29087.4|29080.4|29092.4|29085.4|29072.4|29065.4|52
1620062100000|2021-05-03 17:15:00|29089.9|29082.9|29087.4|29080.4|29094.9|29087.9|29087.4|29080.4|16
1620062400000|2021-05-03 17:20:00|29089.9|29082.9|29077.4|29070.4|29094.9|29087.9|29077.4|29070.4|49
1620062700000|2021-05-03 17:25:00|29072.4|29065.4|29069.9|29062.9|29077.4|29070.4|29067.4|29060.4|25
1620063000000|2021-05-03 17:30:00|29067.4|29060.4|29077.4|29070.4|29077.4|29070.4|29067.4|29060.4|4
1620063300000|2021-05-03 17:35:00|29074.9|29067.9|29077.4|29070.4|29077.4|29070.4|29072.4|29065.4|8
1620063600000|2021-05-03 17:40:00|29079.9|29072.9|29077.4|29070.4|29087.4|29080.4|29077.4|29070.4|45
1620063900000|2021-05-03 17:45:00|29074.9|29067.9|29077.4|29070.4|29082.4|29075.4|29074.9|29067.9|8
1620064200000|2021-05-03 17:50:00|29074.9|29067.9|29079.9|29072.9|29079.9|29072.9|29072.4|29065.4|9
1620064500000|2021-05-03 17:55:00|29082.4|29075.4|29087.4|29080.4|29087.4|29080.4|29077.4|29070.4|20
1620064800000|2021-05-03 18:00:00|29089.9|29082.9|29087.4|29080.4|29089.9|29082.9|29087.4|29080.4|7
1620065100000|2021-05-03 18:05:00|29089.9|29082.9|29087.4|29080.4|29092.4|29085.4|29087.4|29080.4|42
1620065400000|2021-05-03 18:10:00|29089.9|29082.9|29092.4|29085.4|29092.4|29085.4|29089.9|29082.9|5
1620065700000|2021-05-03 18:15:00|29087.4|29080.4|29092.4|29085.4|29094.9|29087.9|29082.4|29075.4|50
1620066000000|2021-05-03 18:20:00|29087.4|29080.4|29097.4|29090.4|29097.4|29090.4|29087.4|29080.4|23
1620066300000|2021-05-03 18:25:00|29102.4|29095.4|29102.4|29095.4|29107.4|29100.4|29102.4|29095.4|59
1620066600000|2021-05-03 18:30:00|29099.9|29092.9|29102.4|29095.4|29107.4|29100.4|29097.4|29090.4|105
1620066900000|2021-05-03 18:35:00|29097.4|29090.4|29097.4|29090.4|29102.4|29095.4|29097.4|29090.4|11
1620067200000|2021-05-03 18:40:00|29102.4|29095.4|29107.4|29100.4|29107.4|29100.4|29102.4|29095.4|24
1620067500000|2021-05-03 18:45:00|29109.9|29102.9|29122.4|29115.4|29122.4|29115.4|29109.9|29102.9|94
1620067800000|2021-05-03 18:50:00|29127.4|29120.4|29137.4|29130.4|29137.4|29130.4|29127.4|29120.4|107
1620068100000|2021-05-03 18:55:00|29132.4|29125.4|29132.4|29125.4|29132.4|29125.4|29127.4|29120.4|24
1620068400000|2021-05-03 19:00:00|29129.9|29122.9|29122.4|29115.4|29132.4|29125.4|29122.4|29115.4|30
1620068700000|2021-05-03 19:05:00|29117.4|29110.4|29122.4|29115.4|29129.9|29122.9|29112.4|29105.4|53
1620069000000|2021-05-03 19:10:00|29124.9|29117.9|29114.9|29107.9|29124.9|29117.9|29114.9|29107.9|16
1620069300000|2021-05-03 19:15:00|29117.4|29110.4|29102.4|29095.4|29117.4|29110.4|29097.4|29090.4|70
1620069600000|2021-05-03 19:20:00|29097.4|29090.4|29097.4|29090.4|29107.4|29100.4|29097.4|29090.4|22
1620069900000|2021-05-03 19:25:00|29102.4|29095.4|29087.4|29080.4|29102.4|29095.4|29087.4|29080.4|68
1620070200000|2021-05-03 19:30:00|29082.4|29075.4|29077.4|29070.4|29084.9|29077.9|29072.4|29065.4|63
1620070500000|2021-05-03 19:35:00|29082.4|29075.4|29072.4|29065.4|29082.4|29075.4|29072.4|29065.4|36
1620070800000|2021-05-03 19:40:00|29074.9|29067.9|29072.4|29065.4|29077.4|29070.4|29072.4|29065.4|63
1620071100000|2021-05-03 19:45:00|||||||||41
1620071400000|2021-05-03 19:50:00|29077.4|29070.4|29052.4|29045.4|29077.4|29070.4|29047.4|29040.4|165
1620071700000|2021-05-03 19:55:00|29054.9|29047.9|29104.9|29097.9|29112.4|29105.4|29054.9|29047.9|511
1620072000000|2021-05-03 20:00:00|29107.4|29100.4|29102.4|29095.4|29107.4|29100.4|29092.4|29085.4|72
1620072300000|2021-05-03 20:05:00|29099.9|29092.9|29092.4|29085.4|29099.9|29092.9|29092.4|29085.4|21
1620072600000|2021-05-03 20:10:00|29089.9|29082.9|29081.4|29066.4|29089.9|29082.9|29077.4|29066.4|17
1620072900000|2021-05-03 20:15:00|29083.9|29068.9|29083.9|29068.9|29083.9|29068.9|29081.4|29066.4|3
1620073800000|2021-05-03 20:30:00|29081.4|29066.4|29081.4|29066.4|29081.4|29066.4|29081.4|29066.4|1
1620074100000|2021-05-03 20:35:00|29078.9|29063.9|29078.9|29063.9|29078.9|29063.9|29078.9|29063.9|6
1620074400000|2021-05-03 20:40:00|29076.4|29061.4|29078.9|29063.9|29078.9|29063.9|29076.4|29061.4|2
1620074700000|2021-05-03 20:45:00|29081.4|29066.4|29098.9|29083.9|29101.4|29086.4|29081.4|29066.4|29
1620075000000|2021-05-03 20:50:00|29096.4|29081.4|29093.9|29078.9|29096.4|29081.4|29093.9|29078.9|8
1620075300000|2021-05-03 20:55:00|29096.4|29081.4|29098.4|29068.4|29098.8|29081.4|29083.9|29066.4|23
1620075600000|2021-05-03 21:00:00|29098.3|29068.3|29095.1|29065.1|29099.7|29069.7|29095.1|29065.1|0
1620075900000|2021-05-03 21:05:00|29097.8|29067.8|29096.6|29066.6|29097.8|29067.8|29090.8|29060.8|0
1620076200000|2021-05-03 21:10:00|29097.7|29067.7|29096.4|29066.4|29097.7|29067.7|29096.4|29066.4|0
1620076500000|2021-05-03 21:15:00|29097.3|29067.3|29096.4|29066.4|29097.7|29067.7|29096.4|29066.4|0
1620076800000|2021-05-03 21:20:00|29096.9|29066.9|29097|29067|29098.5|29068.5|29095.9|29065.9|0
1620077100000|2021-05-03 21:25:00|29097.9|29067.9|29096.8|29066.8|29098.6|29068.6|29096.4|29066.4|0
1620077400000|2021-05-03 21:30:00|29096.7|29066.7|29096.5|29066.5|29096.7|29066.7|29096.5|29066.5|0
1620077700000|2021-05-03 21:35:00|29096|29066|29094.9|29064.9|29096|29066|29094.9|29064.9|0
1620078000000|2021-05-03 21:40:00|29096|29066|29096|29066|29096|29066|29096|29066|0
1620078300000|2021-05-03 21:45:00|29094.9|29064.9|29094.1|29064.1|29094.9|29064.9|29094|29064|0
1620078600000|2021-05-03 21:50:00|29095.1|29065.1|29095.5|29065.5|29095.9|29065.9|29094.7|29064.7|0
1620078900000|2021-05-03 21:55:00|29095.6|29065.6|29096.4|29066.4|29096.6|29066.6|29095.6|29065.6|0
1620079200000|2021-05-03 22:00:00|29100.9|29070.9|29086.4|29071.4|29106.4|29081.4|29086.4|29063.6|6
1620079500000|2021-05-03 22:05:00|29083.9|29068.9|29083.9|29068.9|29083.9|29068.9|29083.9|29068.9|0
1620079800000|2021-05-03 22:10:00|29081.4|29066.4|29078.9|29063.9|29081.4|29066.4|29078.9|29063.9|2
1620080700000|2021-05-03 22:25:00|29076.4|29061.4|29078.9|29063.9|29078.9|29063.9|29076.4|29061.4|0
1620081000000|2021-05-03 22:30:00|29076.4|29061.4|29078.9|29063.9|29078.9|29063.9|29076.4|29061.4|0
1620082200000|2021-05-03 22:50:00|29076.4|29061.4|29071.4|29056.4|29076.4|29061.4|29071.4|29056.4|6
1620082500000|2021-05-03 22:55:00|29073.9|29058.9|29073.9|29058.9|29073.9|29058.9|29071.4|29056.4|8
1620082800000|2021-05-03 23:00:00|29071.4|29056.4|29073.9|29058.9|29073.9|29058.9|29071.4|29056.4|0
1620083100000|2021-05-03 23:05:00|29071.4|29056.4|29063.9|29048.9|29073.9|29058.9|29063.9|29048.9|1
1620083400000|2021-05-03 23:10:00|29066.4|29051.4|29076.4|29061.4|29076.4|29061.4|29066.4|29051.4|0
1620083700000|2021-05-03 23:15:00|29068.9|29053.9|29076.3|29061.3|29076.3|29061.3|29063.8|29048.8|17
1620084000000|2021-05-03 23:20:00|29078.8|29063.8|29071.3|29056.3|29081.3|29066.3|29063.8|29048.8|23
1620084300000|2021-05-03 23:25:00|29076.3|29061.3|29073.8|29058.8|29081.3|29066.3|29073.8|29058.8|15
1620084600000|2021-05-03 23:30:00|29071.3|29056.3|29059.8|29052.8|29072.3|29065.3|29049.8|29042.8|4490
1620084900000|2021-05-03 23:35:00|29057.3|29050.3|29074.8|29067.8|29074.8|29067.8|29057.3|29050.3|8
1620085200000|2021-05-03 23:40:00|29077.3|29070.3|29077.3|29070.3|29077.3|29070.3|29069.8|29062.8|25
1620085500000|2021-05-03 23:45:00|29079.8|29072.8|29067.3|29060.3|29079.8|29072.8|29057.3|29050.3|45
1620085800000|2021-05-03 23:50:00|29072.3|29065.3|29064.8|29057.8|29074.8|29067.8|29064.8|29057.8|46
1620086100000|2021-05-03 23:55:00|29062.3|29055.3|29069.8|29062.8|29074.8|29067.8|29062.3|29055.3|27
1620086400000|2021-05-04 00:00:00|29072.3|29065.3|29092.3|29085.3|29102.3|29095.3|29072.3|29065.3|141
1620086700000|2021-05-04 00:05:00|29089.8|29082.8|29072.3|29065.3|29089.8|29082.8|29067.3|29060.3|125
1620087000000|2021-05-04 00:10:00|29074.8|29067.8|29102.3|29095.3|29112.3|29105.3|29074.8|29067.8|143
1620087300000|2021-05-04 00:15:00|29099.8|29092.8|29089.8|29082.8|29112.3|29105.3|29087.3|29080.3|79
1620087600000|2021-05-04 00:20:00|29092.3|29085.3|29087.3|29080.3|29097.3|29090.3|29067.3|29060.3|90
1620087900000|2021-05-04 00:25:00|29089.8|29082.8|29084.8|29077.8|29089.8|29082.8|29074.8|29067.8|50
1620088200000|2021-05-04 00:30:00|29082.3|29075.3|29059.8|29052.8|29089.8|29082.8|29057.3|29050.3|49
1620088500000|2021-05-04 00:35:00|29057.3|29050.3|29069.8|29062.8|29074.8|29067.8|29052.3|29045.3|58
1620088800000|2021-05-04 00:40:00|29067.3|29060.3|29057.3|29050.3|29067.3|29060.3|29052.3|29045.3|37
1620089100000|2021-05-04 00:45:00|29067.3|29060.3|29064.8|29057.8|29072.3|29065.3|29057.3|29050.3|60
1620089400000|2021-05-04 00:50:00|29062.3|29055.3|29059.8|29052.8|29067.3|29060.3|29057.3|29050.3|14
1620089700000|2021-05-04 00:55:00|29057.3|29050.3|29064.8|29057.8|29067.3|29060.3|29057.3|29050.3|20
1620090000000|2021-05-04 01:00:00|29062.3|29055.3|29072.3|29065.3|29077.3|29070.3|29059.8|29052.8|23
1620090300000|2021-05-04 01:05:00|29069.8|29062.8|29074.8|29067.8|29077.3|29070.3|29067.3|29060.3|50
1620090600000|2021-05-04 01:10:00|29072.3|29065.3|29069.8|29062.8|29084.8|29077.8|29064.8|29057.8|85
1620090900000|2021-05-04 01:15:00|29072.3|29065.3|29062.3|29055.3|29077.3|29070.3|29062.3|29055.3|5
1620091200000|2021-05-04 01:20:00|29064.8|29057.8|29017.3|29010.3|29064.8|29057.8|29012.3|29005.3|94
1620091500000|2021-05-04 01:25:00|29022.3|29015.3|29012.3|29005.3|29027.3|29020.3|29007.3|29000.3|43
1620091800000|2021-05-04 01:30:00|29014.8|29007.8|29054.8|29047.8|29059.8|29052.8|29012.3|29005.3|95
1620092100000|2021-05-04 01:35:00|29052.3|29045.3|29044.8|29037.8|29057.3|29050.3|29032.3|29025.3|39
1620092400000|2021-05-04 01:40:00|29042.3|29035.3|29024.8|29017.8|29042.3|29035.3|29017.3|29010.3|23
1620092700000|2021-05-04 01:45:00|29022.3|29015.3|29029.8|29022.8|29042.3|29035.3|29022.3|29015.3|20
1620093000000|2021-05-04 01:50:00|29032.3|29025.3|29029.8|29022.8|29042.3|29035.3|29029.8|29022.8|29
1620093300000|2021-05-04 01:55:00|29032.3|29025.3|29024.8|29017.8|29032.3|29025.3|29022.3|29015.3|13
1620093600000|2021-05-04 02:00:00|29022.3|29015.3|29029.8|29022.8|29042.3|29035.3|29017.3|29010.3|38
1620093900000|2021-05-04 02:05:00|29027.3|29020.3|29029.8|29022.8|29042.3|29035.3|29024.8|29017.8|22
1620094200000|2021-05-04 02:10:00|29027.3|29020.3|29019.8|29012.8|29034.8|29027.8|29017.3|29010.3|18
1620094500000|2021-05-04 02:15:00|29017.3|29010.3|29029.8|29022.8|29029.8|29022.8|29014.8|29007.8|37
1620094800000|2021-05-04 02:20:00|29032.3|29025.3|29019.8|29012.8|29032.3|29025.3|29012.3|29005.3|14
1620095100000|2021-05-04 02:25:00|29022.3|29015.3|29029.8|29022.8|29034.8|29027.8|29014.8|29007.8|21
1620095400000|2021-05-04 02:30:00|29027.3|29020.3|29027.3|29020.3|29029.8|29022.8|29017.3|29010.3|21
1620095700000|2021-05-04 02:35:00|29029.8|29022.8|29024.8|29017.8|29029.8|29022.8|29017.3|29010.3|10
1620096000000|2021-05-04 02:40:00|29022.3|29015.3|29019.8|29012.8|29029.8|29022.8|29017.3|29010.3|5
1620096300000|2021-05-04 02:45:00|29022.3|29015.3|29032.3|29025.3|29032.3|29025.3|29014.8|29007.8|14
1620096600000|2021-05-04 02:50:00|29029.8|29022.8|29029.8|29022.8|29032.3|29025.3|29027.3|29020.3|4
1620096900000|2021-05-04 02:55:00|29032.3|29025.3|29039.8|29032.8|29044.8|29037.8|29029.8|29022.8|19
1620097200000|2021-05-04 03:00:00|29042.3|29035.3|29032.3|29025.3|29042.3|29035.3|29032.3|29025.3|2
1620097500000|2021-05-04 03:05:00|29037.3|29030.3|29037.3|29030.3|29042.3|29035.3|29037.3|29030.3|25
1620097800000|2021-05-04 03:10:00|29039.8|29032.8|29032.3|29025.3|29042.3|29035.3|29032.3|29025.3|6
1620098100000|2021-05-04 03:15:00|29034.8|29027.8|29022.3|29015.3|29034.8|29027.8|29022.3|29015.3|15
1620098400000|2021-05-04 03:20:00|29024.8|29017.8|29027.3|29020.3|29032.3|29025.3|29017.3|29010.3|20
1620098700000|2021-05-04 03:25:00|29029.8|29022.8|29039.8|29032.8|29042.3|29035.3|29027.3|29020.3|7
1620099000000|2021-05-04 03:30:00|29042.3|29035.3|29052.3|29045.3|29052.3|29045.3|29037.3|29030.3|68
1620099300000|2021-05-04 03:35:00|29049.8|29042.8|29054.8|29047.8|29059.8|29052.8|29044.8|29037.8|41
1620099600000|2021-05-04 03:40:00|29057.3|29050.3|29057.3|29050.3|29062.3|29055.3|29052.3|29045.3|30
1620099900000|2021-05-04 03:45:00|29054.8|29047.8|29047.3|29040.3|29062.3|29055.3|29047.3|29040.3|18
1620100200000|2021-05-04 03:50:00|29044.8|29037.8|29042.3|29035.3|29052.3|29045.3|29042.3|29035.3|5
1620100500000|2021-05-04 03:55:00|29039.8|29032.8|29049.8|29042.8|29052.3|29045.3|29037.3|29030.3|33
1620100800000|2021-05-04 04:00:00|29052.3|29045.3|29059.8|29052.8|29062.3|29055.3|29052.3|29045.3|7
1620101100000|2021-05-04 04:05:00|29057.3|29050.3|29054.8|29047.8|29057.3|29050.3|29042.3|29035.3|11
1620101400000|2021-05-04 04:10:00|29052.3|29045.3|29047.3|29040.3|29054.8|29047.8|29047.3|29040.3|3
1620101700000|2021-05-04 04:15:00|29044.8|29037.8|29044.8|29037.8|29049.8|29042.8|29039.8|29032.8|2
1620102000000|2021-05-04 04:20:00|29047.3|29040.3|29049.8|29042.8|29049.8|29042.8|29044.8|29037.8|2
1620102300000|2021-05-04 04:25:00|29052.3|29045.3|29047.3|29040.3|29052.3|29045.3|29044.8|29037.8|2
1620102600000|2021-05-04 04:30:00|29049.8|29042.8|29059.8|29052.8|29062.3|29055.3|29049.8|29042.8|17
1620102900000|2021-05-04 04:35:00|29062.3|29055.3|29049.8|29042.8|29062.3|29055.3|29049.8|29042.8|4
1620103200000|2021-05-04 04:40:00|29047.3|29040.3|29057.3|29050.3|29057.3|29050.3|29047.3|29040.3|2
1620103500000|2021-05-04 04:45:00|29062.3|29055.3|29062.3|29055.3|29062.3|29055.3|29062.3|29055.3|12
1620103800000|2021-05-04 04:50:00|29064.8|29057.8|29062.3|29055.3|29067.3|29060.3|29062.3|29055.3|6
1620104100000|2021-05-04 04:55:00|29059.8|29052.8|29057.3|29050.3|29059.8|29052.8|29052.3|29045.3|47
1620104400000|2021-05-04 05:00:00|29054.8|29047.8|29057.3|29050.3|29062.3|29055.3|29052.3|29045.3|55
1620104700000|2021-05-04 05:05:00|29059.8|29052.8|29067.3|29060.3|29069.8|29062.8|29059.8|29052.8|33
1620105000000|2021-05-04 05:10:00|29062.3|29055.3|29054.8|29047.8|29062.3|29055.3|29049.8|29042.8|37
1620105300000|2021-05-04 05:15:00|29057.3|29050.3|29064.8|29057.8|29067.3|29060.3|29057.3|29050.3|3
1620105600000|2021-05-04 05:20:00|29062.3|29055.3|29059.8|29052.8|29069.8|29062.8|29057.3|29050.3|19
1620105900000|2021-05-04 05:25:00|29057.3|29050.3|29067.3|29060.3|29072.3|29065.3|29057.3|29050.3|7
1620106200000|2021-05-04 05:30:00|29069.8|29062.8|29062.3|29055.3|29074.8|29067.8|29059.8|29052.8|11
1620106500000|2021-05-04 05:35:00|29064.8|29057.8|29069.8|29062.8|29072.3|29065.3|29062.3|29055.3|23
1620106800000|2021-05-04 05:40:00|29072.3|29065.3|29077.3|29070.3|29082.3|29075.3|29072.3|29065.3|16
1620107100000|2021-05-04 05:45:00|29079.8|29072.8|29082.3|29075.3|29084.8|29077.8|29077.3|29070.3|20
1620107400000|2021-05-04 05:50:00|29084.8|29077.8|29084.8|29077.8|29087.3|29080.3|29082.3|29075.3|11
1620107700000|2021-05-04 05:55:00|29087.3|29080.3|29069.8|29062.8|29087.3|29080.3|29069.8|29062.8|64
1620108000000|2021-05-04 06:00:00|29074.8|29067.8|29084.8|29077.8|29087.3|29080.3|29067.3|29060.3|25
1620108300000|2021-05-04 06:05:00|29087.3|29080.3|29099.8|29092.8|29102.3|29095.3|29084.8|29077.8|93
1620108600000|2021-05-04 06:10:00|29097.3|29090.3|29089.8|29082.8|29102.3|29095.3|29087.3|29080.3|40
1620108900000|2021-05-04 06:15:00|29087.3|29080.3|29092.3|29085.3|29094.8|29087.8|29082.3|29075.3|4
1620109200000|2021-05-04 06:20:00|29087.3|29080.3|29084.8|29077.8|29087.3|29080.3|29077.3|29070.3|6
1620109500000|2021-05-04 06:25:00|29082.3|29075.3|29087.3|29080.3|29094.8|29087.8|29082.3|29075.3|23
1620109800000|2021-05-04 06:30:00|29089.8|29082.8|29092.3|29085.3|29092.3|29085.3|29082.3|29075.3|18
1620110100000|2021-05-04 06:35:00|29094.8|29087.8|29087.3|29080.3|29094.8|29087.8|29087.3|29080.3|15
1620110400000|2021-05-04 06:40:00|29084.8|29077.8|29084.8|29077.8|29087.3|29080.3|29082.3|29075.3|18
1620110700000|2021-05-04 06:45:00|29087.3|29080.3|29082.3|29075.3|29087.3|29080.3|29079.8|29072.8|7
1620111000000|2021-05-04 06:50:00|29079.8|29072.8|29077.3|29070.3|29082.3|29075.3|29077.3|29070.3|7
1620111300000|2021-05-04 06:55:00|29082.3|29075.3|29082.3|29075.3|29082.3|29075.3|29079.8|29072.8|54
1620111600000|2021-05-04 07:00:00|29094.8|29087.8|29102.3|29095.3|29127.3|29120.3|29092.3|29085.3|168
1620111900000|2021-05-04 07:05:00|29104.8|29097.8|29127.3|29120.3|29129.8|29122.8|29092.3|29085.3|132
1620112200000|2021-05-04 07:10:00|29129.8|29122.8|29142.3|29135.3|29142.3|29135.3|29127.3|29120.3|134
1620112500000|2021-05-04 07:15:00|29139.8|29132.8|29142.3|29135.3|29152.3|29145.3|29137.3|29130.3|82
1620112800000|2021-05-04 07:20:00|29144.8|29137.8|29112.3|29105.3|29147.3|29140.3|29107.3|29100.3|121
1620113100000|2021-05-04 07:25:00|29109.8|29102.8|29112.3|29105.3|29117.3|29110.3|29094.8|29087.8|29
1620113400000|2021-05-04 07:30:00|29109.8|29102.8|29084.8|29077.8|29117.3|29110.3|29084.8|29077.8|50
1620113700000|2021-05-04 07:35:00|29087.3|29080.3|29067.3|29060.3|29092.3|29085.3|29064.8|29057.8|120
1620114000000|2021-05-04 07:40:00|29064.8|29057.8|29062.3|29055.3|29067.3|29060.3|29054.8|29047.8|81
1620114300000|2021-05-04 07:45:00|29059.8|29052.8|29059.8|29052.8|29062.3|29055.3|29044.8|29037.8|67
1620114600000|2021-05-04 07:50:00|29057.3|29050.3|29067.3|29060.3|29067.3|29060.3|29052.3|29045.3|25
1620114900000|2021-05-04 07:55:00|29069.8|29062.8|29077.3|29070.3|29079.8|29072.8|29067.3|29060.3|30
1620115200000|2021-05-04 08:00:00|29072.3|29065.3|29059.8|29052.8|29072.3|29065.3|29047.3|29040.3|47
1620115500000|2021-05-04 08:05:00|29062.3|29055.3|29067.3|29060.3|29069.8|29062.8|29057.3|29050.3|23
1620115800000|2021-05-04 08:10:00|29064.8|29057.8|29049.8|29042.8|29067.3|29060.3|29047.3|29040.3|10
1620116100000|2021-05-04 08:15:00|29047.3|29040.3|29052.3|29045.3|29052.3|29045.3|29037.3|29030.3|33
1620116400000|2021-05-04 08:20:00|29049.8|29042.8|29077.3|29070.3|29079.8|29072.8|29049.8|29042.8|9
1620116700000|2021-05-04 08:25:00|29074.8|29067.8|29062.3|29055.3|29074.8|29067.8|29062.3|29055.3|35
1620117000000|2021-05-04 08:30:00|29064.8|29057.8|29047.3|29040.3|29067.3|29060.3|29047.3|29040.3|19
1620117300000|2021-05-04 08:35:00|29049.8|29042.8|29037.3|29030.3|29052.3|29045.3|29024.8|29017.8|50
1620117600000|2021-05-04 08:40:00|29034.8|29027.8|29037.3|29030.3|29042.3|29035.3|29027.3|29020.3|51
1620117900000|2021-05-04 08:45:00|29039.8|29032.8|29034.8|29027.8|29042.3|29035.3|29034.8|29027.8|9
1620118200000|2021-05-04 08:50:00|29037.3|29030.3|29052.3|29045.3|29054.8|29047.8|29037.3|29030.3|31
1620118500000|2021-05-04 08:55:00|29054.8|29047.8|29062.3|29055.3|29069.8|29062.8|29052.3|29045.3|31
1620118800000|2021-05-04 09:00:00|29059.8|29052.8|29032.3|29025.3|29062.3|29055.3|29032.3|29025.3|54
1620119100000|2021-05-04 09:05:00|29034.8|29027.8|29039.8|29032.8|29047.3|29040.3|29029.8|29022.8|83
1620119400000|2021-05-04 09:10:00|29037.3|29030.3|29044.8|29037.8|29047.3|29040.3|29034.8|29027.8|19
1620119700000|2021-05-04 09:15:00|29042.3|29035.3|29037.3|29030.3|29042.3|29035.3|29029.8|29022.8|18
1620120000000|2021-05-04 09:20:00|29034.8|29027.8|29042.3|29035.3|29042.3|29035.3|29032.3|29025.3|21
1620120300000|2021-05-04 09:25:00|29039.8|29032.8|29037.3|29030.3|29042.3|29035.3|29034.8|29027.8|11
1620120600000|2021-05-04 09:30:00|29039.8|29032.8|29047.3|29040.3|29047.3|29040.3|29039.8|29032.8|19
1620120900000|2021-05-04 09:35:00|29044.8|29037.8|29057.3|29050.3|29057.3|29050.3|29044.8|29037.8|25
1620121200000|2021-05-04 09:40:00|29059.8|29052.8|29064.8|29057.8|29072.3|29065.3|29054.8|29047.8|34
1620121500000|2021-05-04 09:45:00|29062.3|29055.3|29067.3|29060.3|29069.8|29062.8|29057.3|29050.3|18
1620121800000|2021-05-04 09:50:00|29069.8|29062.8|29074.8|29067.8|29082.3|29075.3|29069.8|29062.8|43
1620122100000|2021-05-04 09:55:00|29072.3|29065.3|29069.8|29062.8|29077.3|29070.3|29069.8|29062.8|16
1620122400000|2021-05-04 10:00:00|29072.3|29065.3|29077.3|29070.3|29077.3|29070.3|29072.3|29065.3|16
1620122700000|2021-05-04 10:05:00|29079.8|29072.8|29082.3|29075.3|29092.3|29085.3|29077.3|29070.3|48
1620123000000|2021-05-04 10:10:00|29084.8|29077.8|29097.3|29090.3|29097.3|29090.3|29082.3|29075.3|51
1620123300000|2021-05-04 10:15:00|29099.8|29092.8|29097.3|29090.3|29112.3|29105.3|29097.3|29090.3|40
1620123600000|2021-05-04 10:20:00|29094.8|29087.8|29094.8|29087.8|29102.3|29095.3|29087.3|29080.3|31
1620123900000|2021-05-04 10:25:00|29097.3|29090.3|29099.8|29092.8|29102.3|29095.3|29092.3|29085.3|20
1620124200000|2021-05-04 10:30:00|29102.3|29095.3|29102.3|29095.3|29102.3|29095.3|29092.3|29085.3|18
1620124500000|2021-05-04 10:35:00|29104.8|29097.8|29092.3|29085.3|29107.3|29100.3|29092.3|29085.3|22
1620124800000|2021-05-04 10:40:00|29089.8|29082.8|29084.8|29077.8|29092.3|29085.3|29082.3|29075.3|35
1620125100000|2021-05-04 10:45:00|29087.3|29080.3|29082.3|29075.3|29089.8|29082.8|29082.3|29075.3|6
1620125400000|2021-05-04 10:50:00|29084.8|29077.8|29092.3|29085.3|29097.3|29090.3|29084.8|29077.8|9
1620125700000|2021-05-04 10:55:00|29097.3|29090.3|29107.3|29100.3|29112.3|29105.3|29097.3|29090.3|45
1620126000000|2021-05-04 11:00:00|29109.8|29102.8|29114.8|29107.8|29122.3|29115.3|29109.8|29102.8|54
1620126300000|2021-05-04 11:05:00|29117.3|29110.3|29107.3|29100.3|29122.3|29115.3|29107.3|29100.3|50
1620126600000|2021-05-04 11:10:00|29109.8|29102.8|29102.3|29095.3|29112.3|29105.3|29102.3|29095.3|47
1620126900000|2021-05-04 11:15:00|29097.3|29090.3|29097.3|29090.3|29102.3|29095.3|29094.8|29087.8|83
1620127200000|2021-05-04 11:20:00|29094.8|29087.8|29092.3|29085.3|29102.3|29095.3|29089.8|29082.8|16
1620127500000|2021-05-04 11:25:00|29094.8|29087.8|29102.3|29095.3|29104.8|29097.8|29092.3|29085.3|35
1620127800000|2021-05-04 11:30:00|29099.8|29092.8|29077.3|29070.3|29102.3|29095.3|29074.8|29067.8|25
1620128100000|2021-05-04 11:35:00|29074.8|29067.8|29037.3|29030.3|29074.8|29067.8|29037.3|29030.3|80
1620128400000|2021-05-04 11:40:00|29034.8|29027.8|28957.3|28950.3|29034.8|29027.8|28899.8|28892.8|1253
1620128700000|2021-05-04 11:45:00|28954.8|28947.8|28934.8|28927.8|28957.3|28950.3|28912.3|28905.3|254
1620129000000|2021-05-04 11:50:00|28932.3|28925.3|28977.3|28970.3|28982.3|28975.3|28919.8|28912.8|204
1620129300000|2021-05-04 11:55:00|28982.3|28975.3|28962.3|28955.3|28982.3|28975.3|28959.8|28952.8|326
1620129600000|2021-05-04 12:00:00|28964.8|28957.8|28954.8|28947.8|28967.3|28960.3|28949.8|28942.8|137
1620129900000|2021-05-04 12:05:00|28952.3|28945.3|28927.3|28920.3|28954.8|28947.8|28927.3|28920.3|78
1620130200000|2021-05-04 12:10:00|28929.8|28922.8|28904.8|28897.8|28929.8|28922.8|28892.3|28885.3|155
1620130500000|2021-05-04 12:15:00|28902.3|28895.3|28902.3|28895.3|28912.3|28905.3|28882.3|28875.3|176
1620130800000|2021-05-04 12:20:00|28899.8|28892.8|28879.8|28872.8|28899.8|28892.8|28877.3|28870.3|115
1620131100000|2021-05-04 12:25:00|28882.3|28875.3|28882.3|28875.3|28882.3|28875.3|28847.3|28840.3|200
1620131400000|2021-05-04 12:30:00|28879.8|28872.8|28912.3|28905.3|28912.3|28905.3|28874.8|28867.8|120
1620131700000|2021-05-04 12:35:00|28909.8|28902.8|28897.3|28890.3|28914.8|28907.8|28889.8|28882.8|43
1620132000000|2021-05-04 12:40:00|28894.8|28887.8|28867.3|28860.3|28894.8|28887.8|28864.8|28857.8|89
1620132300000|2021-05-04 12:45:00|28864.8|28857.8|28887.3|28880.3|28889.8|28882.8|28854.8|28847.8|94
1620132600000|2021-05-04 12:50:00|28884.8|28877.8|28892.3|28885.3|28897.3|28890.3|28877.3|28870.3|62
1620132900000|2021-05-04 12:55:00|28894.8|28887.8|28884.8|28877.8|28897.3|28890.3|28879.8|28872.8|54
1620133200000|2021-05-04 13:00:00|28882.3|28875.3|28867.3|28860.3|28887.3|28880.3|28857.3|28850.3|82
1620133500000|2021-05-04 13:05:00|28869.8|28862.8|28842.3|28835.3|28869.8|28862.8|28822.3|28815.3|274
1620133800000|2021-05-04 13:10:00|28839.8|28832.8|28869.8|28862.8|28872.3|28865.3|28839.8|28832.8|50
1620134100000|2021-05-04 13:15:00|28872.3|28865.3|28867.3|28860.3|28874.8|28867.8|28862.3|28855.3|21
1620134400000|2021-05-04 13:20:00|28864.8|28857.8|28859.8|28852.8|28869.8|28862.8|28852.3|28845.3|46
1620134700000|2021-05-04 13:25:00|28862.3|28855.3|28902.3|28895.3|28902.3|28895.3|28859.8|28852.8|43
1620135000000|2021-05-04 13:30:00|28899.8|28892.8|28937.3|28930.3|28944.8|28937.8|28897.3|28890.3|580
1620135300000|2021-05-04 13:35:00|28929.8|28922.8|28937.3|28930.3|28954.8|28947.8|28927.3|28920.3|370
1620135600000|2021-05-04 13:40:00|28939.8|28932.8|28867.3|28860.3|28942.3|28935.3|28867.3|28860.3|308
1620135900000|2021-05-04 13:45:00|28864.8|28857.8|28814.8|28807.8|28867.3|28860.3|28807.3|28800.3|331
1620136200000|2021-05-04 13:50:00|28812.3|28805.3|28782.3|28775.3|28817.3|28810.3|28772.3|28765.3|319
1620136500000|2021-05-04 13:55:00|28777.3|28770.3|28757.3|28750.3|28784.8|28777.8|28749.8|28742.8|216
1620136800000|2021-05-04 14:00:00|28747.3|28740.3|28717.3|28710.3|28754.8|28747.8|28712.3|28705.3|572
1620137100000|2021-05-04 14:05:00|28714.8|28707.8|28732.3|28725.3|28752.3|28745.3|28694.8|28687.8|287
1620137400000|2021-05-04 14:10:00|28729.8|28722.8|28687.3|28680.3|28729.8|28722.8|28672.3|28665.3|688
1620137700000|2021-05-04 14:15:00|28684.8|28677.8|28752.3|28745.3|28752.3|28745.3|28637.3|28630.3|928
1620138000000|2021-05-04 14:20:00|28749.8|28742.8|28722.3|28715.3|28749.8|28742.8|28717.3|28710.3|186
1620138300000|2021-05-04 14:25:00|28719.8|28712.8|28729.8|28722.8|28747.3|28740.3|28712.3|28705.3|233
1620138600000|2021-05-04 14:30:00|28727.3|28720.3|28672.3|28665.3|28727.3|28720.3|28667.3|28660.3|191
1620138900000|2021-05-04 14:35:00|28674.8|28667.8|28742.3|28735.3|28742.3|28735.3|28667.3|28660.3|257
1620139200000|2021-05-04 14:40:00|28744.8|28737.8|28712.3|28705.3|28747.3|28740.3|28712.3|28705.3|172
1620139500000|2021-05-04 14:45:00|28709.8|28702.8|28667.3|28660.3|28717.3|28710.3|28659.8|28652.8|263
1620139800000|2021-05-04 14:50:00|28664.8|28657.8|28662.3|28655.3|28667.3|28660.3|28639.8|28632.8|242
1620140100000|2021-05-04 14:55:00|28659.8|28652.8|28637.3|28630.3|28682.3|28675.3|28637.3|28630.3|201
1620140400000|2021-05-04 15:00:00|28632.3|28625.3|28652.3|28645.3|28672.3|28665.3|28607.3|28600.3|246
1620140700000|2021-05-04 15:05:00|28654.8|28647.8|28662.3|28655.3|28669.8|28662.8|28617.3|28610.3|119
1620141000000|2021-05-04 15:10:00|28659.8|28652.8|28597.3|28590.3|28662.3|28655.3|28594.8|28587.8|328
1620141300000|2021-05-04 15:15:00|28592.3|28585.3|28627.3|28620.3|28632.3|28625.3|28589.8|28582.8|199
1620141600000|2021-05-04 15:20:00|28629.8|28622.8|28632.3|28625.3|28647.3|28640.3|28612.3|28605.3|167
1620141900000|2021-05-04 15:25:00|28627.3|28620.3|28652.3|28645.3|28654.8|28647.8|28612.3|28605.3|290
1620142200000|2021-05-04 15:30:00|28649.8|28642.8|28662.3|28655.3|28687.3|28680.3|28647.3|28640.3|403
1620142500000|2021-05-04 15:35:00|28659.8|28652.8|28662.3|28655.3|28679.8|28672.8|28657.3|28650.3|172
1620142800000|2021-05-04 15:40:00|28667.3|28660.3|28647.3|28640.3|28667.3|28660.3|28637.3|28630.3|163
1620143100000|2021-05-04 15:45:00|28652.3|28645.3|28632.3|28625.3|28652.3|28645.3|28617.3|28610.3|123
1620143400000|2021-05-04 15:50:00|28634.8|28627.8|28609.8|28602.8|28634.8|28627.8|28607.3|28600.3|113
1620143700000|2021-05-04 15:55:00|28607.3|28600.3|28602.3|28595.3|28612.3|28605.3|28587.3|28580.3|234
1620144000000|2021-05-04 16:00:00|28599.8|28592.8|28622.3|28615.3|28637.3|28630.3|28597.3|28590.3|209
1620144300000|2021-05-04 16:05:00|28619.8|28612.8|28647.3|28640.3|28647.3|28640.3|28607.3|28600.3|86
1620144600000|2021-05-04 16:10:00|28649.8|28642.8|28672.3|28665.3|28677.3|28670.3|28649.8|28642.8|204
1620144900000|2021-05-04 16:15:00|28669.8|28662.8|28672.3|28665.3|28677.3|28670.3|28657.3|28650.3|111
1620145200000|2021-05-04 16:20:00|28674.8|28667.8|28652.3|28645.3|28677.3|28670.3|28652.3|28645.3|113
1620145500000|2021-05-04 16:25:00|28649.8|28642.8|28657.3|28650.3|28667.3|28660.3|28647.3|28640.3|43
1620145800000|2021-05-04 16:30:00|28654.8|28647.8|28639.8|28632.8|28657.3|28650.3|28632.3|28625.3|51
1620146100000|2021-05-04 16:35:00|28642.3|28635.3|28657.3|28650.3|28662.3|28655.3|28642.3|28635.3|114
1620146400000|2021-05-04 16:40:00|28652.3|28645.3|28637.3|28630.3|28654.8|28647.8|28632.3|28625.3|45
1620146700000|2021-05-04 16:45:00|28632.3|28625.3|28637.3|28630.3|28642.3|28635.3|28622.3|28615.3|63
1620147000000|2021-05-04 16:50:00|28634.8|28627.8|28647.3|28640.3|28657.3|28650.3|28632.3|28625.3|35
1620147300000|2021-05-04 16:55:00|28644.8|28637.8|28634.8|28627.8|28652.3|28645.3|28632.3|28625.3|21
1620147600000|2021-05-04 17:00:00|28632.3|28625.3|28649.8|28642.8|28657.3|28650.3|28622.3|28615.3|87
1620147900000|2021-05-04 17:05:00|28647.3|28640.3|28637.3|28630.3|28652.3|28645.3|28627.3|28620.3|83
1620148200000|2021-05-04 17:10:00|28642.3|28635.3|28662.3|28655.3|28664.8|28657.8|28637.3|28630.3|81
1620148500000|2021-05-04 17:15:00|28664.8|28657.8|28647.3|28640.3|28672.3|28665.3|28647.3|28640.3|101
1620148800000|2021-05-04 17:20:00|28652.3|28645.3|28652.3|28645.3|28662.3|28655.3|28647.3|28640.3|61
1620149100000|2021-05-04 17:25:00|28654.8|28647.8|28667.3|28660.3|28677.3|28670.3|28652.3|28645.3|60
1620149400000|2021-05-04 17:30:00|28664.8|28657.8|28672.3|28665.3|28677.3|28670.3|28657.3|28650.3|43
1620149700000|2021-05-04 17:35:00|28677.3|28670.3|28677.3|28670.3|28682.3|28675.3|28667.3|28660.3|78
1620150000000|2021-05-04 17:40:00|28679.8|28672.8|28667.3|28660.3|28679.8|28672.8|28659.8|28652.8|28
1620150300000|2021-05-04 17:45:00|28664.8|28657.8|28667.3|28660.3|28674.8|28667.8|28647.3|28640.3|151
1620150600000|2021-05-04 17:50:00|28664.8|28657.8|28657.3|28650.3|28664.8|28657.8|28647.3|28640.3|31
1620150900000|2021-05-04 17:55:00|28654.8|28647.8|28662.3|28655.3|28672.3|28665.3|28649.8|28642.8|52
1620151200000|2021-05-04 18:00:00|28657.3|28650.3|28657.3|28650.3|28659.8|28652.8|28644.8|28637.8|107
1620151500000|2021-05-04 18:05:00|28662.3|28655.3|28667.3|28660.3|28674.8|28667.8|28652.3|28645.3|44
1620151800000|2021-05-04 18:10:00|28669.8|28662.8|28697.3|28690.3|28697.3|28690.3|28662.3|28655.3|92
1620152100000|2021-05-04 18:15:00|28699.8|28692.8|28682.3|28675.3|28702.3|28695.3|28679.8|28672.8|50
1620152400000|2021-05-04 18:20:00|28679.8|28672.8|28682.3|28675.3|28687.3|28680.3|28667.3|28660.3|95
1620152700000|2021-05-04 18:25:00|28684.8|28677.8|28672.3|28665.3|28687.3|28680.3|28662.3|28655.3|91
1620153000000|2021-05-04 18:30:00|28669.8|28662.8|28692.3|28685.3|28697.3|28690.3|28669.8|28662.8|29
1620153300000|2021-05-04 18:35:00|28694.8|28687.8|28687.3|28680.3|28697.3|28690.3|28682.3|28675.3|33
1620153600000|2021-05-04 18:40:00|28689.8|28682.8|28697.3|28690.3|28699.8|28692.8|28682.3|28675.3|25
1620153900000|2021-05-04 18:45:00|28694.8|28687.8|28697.3|28690.3|28707.3|28700.3|28692.3|28685.3|58
1620154200000|2021-05-04 18:50:00|28702.3|28695.3|28692.3|28685.3|28702.3|28695.3|28692.3|28685.3|22
1620154500000|2021-05-04 18:55:00|28694.8|28687.8|28682.3|28675.3|28702.3|28695.3|28682.3|28675.3|70
1620154800000|2021-05-04 19:00:00|28677.3|28670.3|28702.3|28695.3|28712.3|28705.3|28662.3|28655.3|161
1620155100000|2021-05-04 19:05:00|28704.8|28697.8|28697.3|28690.3|28707.3|28700.3|28687.3|28680.3|50
1620155400000|2021-05-04 19:10:00|28702.3|28695.3|28697.3|28690.3|28712.3|28705.3|28692.3|28685.3|39
1620155700000|2021-05-04 19:15:00|28699.8|28692.8|28697.3|28690.3|28707.3|28700.3|28692.3|28685.3|34
1620156000000|2021-05-04 19:20:00|28694.8|28687.8|28684.8|28677.8|28697.3|28690.3|28677.3|28670.3|44
1620156300000|2021-05-04 19:25:00|28682.3|28675.3|28702.3|28695.3|28707.3|28700.3|28679.8|28672.8|44
1620156600000|2021-05-04 19:30:00|28697.3|28690.3|28717.3|28710.3|28722.3|28715.3|28689.8|28682.8|107
1620156900000|2021-05-04 19:35:00|28719.8|28712.8|28724.8|28717.8|28732.3|28725.3|28707.3|28700.3|111
1620157200000|2021-05-04 19:40:00|28727.3|28720.3|28704.8|28697.8|28727.3|28720.3|28699.8|28692.8|88
1620157500000|2021-05-04 19:45:00|28707.3|28700.3|28697.3|28690.3|28712.3|28705.3|28692.3|28685.3|77
1620157800000|2021-05-04 19:50:00|28707.3|28700.3|28727.3|28720.3|28742.3|28735.3|28707.3|28700.3|244
1620158100000|2021-05-04 19:55:00|28732.3|28725.3|28739.8|28732.8|28752.3|28745.3|28712.3|28705.3|421
1620158400000|2021-05-04 20:00:00|28737.3|28730.3|28724.8|28717.8|28744.8|28737.8|28717.3|28710.3|198
1620158700000|2021-05-04 20:05:00|28722.3|28715.3|28709.8|28702.8|28727.3|28720.3|28709.8|28702.8|29
1620159000000|2021-05-04 20:10:00|28707.3|28700.3|28711.3|28696.3|28712.3|28705.3|28707.3|28696.3|15
1620159300000|2021-05-04 20:15:00|28708.8|28693.8|28718.8|28703.8|28721.3|28706.3|28708.8|28693.8|16
1620159600000|2021-05-04 20:20:00|||||||||1
1620159900000|2021-05-04 20:25:00|28721.3|28706.3|28721.3|28706.3|28721.3|28706.3|28721.3|28706.3|0
1620160200000|2021-05-04 20:30:00|28726.3|28711.3|28733.8|28718.8|28733.8|28718.8|28713.8|28698.8|16
1620160500000|2021-05-04 20:35:00|28736.3|28721.3|28738.8|28723.8|28741.3|28726.3|28728.8|28713.8|20
1620161100000|2021-05-04 20:45:00|28736.3|28721.3|28713.8|28698.8|28736.3|28721.3|28711.3|28696.3|37
1620161400000|2021-05-04 20:50:00|28716.3|28701.3|28718.8|28703.8|28723.8|28708.8|28713.8|28698.8|10
1620161700000|2021-05-04 20:55:00|28721.3|28706.3|28722.3|28692.3|28722.5|28706.3|28711.3|28690|42
1620162000000|2021-05-04 21:00:00|28722.4|28692.4|28724.6|28694.6|28727.1|28697.1|28721.9|28691.9|0
1620162300000|2021-05-04 21:05:00|28724.2|28694.2|28724.5|28694.5|28725.4|28695.4|28723.9|28693.9|0
1620162600000|2021-05-04 21:10:00|28724.6|28694.6|28724|28694|28724.7|28694.7|28724|28694|0
1620162900000|2021-05-04 21:15:00|28724.1|28694.1|28723.8|28693.8|28724.6|28694.6|28723.8|28693.8|0
1620163200000|2021-05-04 21:20:00|28724|28694|28723.7|28693.7|28724.3|28694.3|28723.7|28693.7|0
1620163500000|2021-05-04 21:25:00|28723.8|28693.8|28723.8|28693.8|28724.3|28694.3|28723.8|28693.8|0
1620163800000|2021-05-04 21:30:00|28724.6|28694.6|28724.6|28694.6|28725.9|28695.9|28724.6|28694.6|0
1620164100000|2021-05-04 21:35:00|28724.5|28694.5|28728.9|28698.9|28728.9|28698.9|28724.2|28694.2|0
1620164400000|2021-05-04 21:40:00|28729.4|28699.4|28727.2|28697.2|28729.4|28699.4|28724|28694|0
1620164700000|2021-05-04 21:45:00|28727.3|28697.3|28731.2|28701.2|28731.5|28701.5|28727.3|28697.3|0
1620165000000|2021-05-04 21:50:00|28731|28701|28731.4|28701.4|28732.2|28702.2|28730.5|28700.5|0
1620165300000|2021-05-04 21:55:00|28731.7|28701.7|28733.4|28703.4|28733.4|28703.4|28731.1|28701.1|0
1620165600000|2021-05-04 22:00:00|28733.1|28703.1|28713.8|28698.8|28738.8|28723.8|28713.8|28698.8|30
1620165900000|2021-05-04 22:05:00|28711.3|28696.3|28698.8|28683.8|28711.3|28696.3|28688.8|28673.8|36
1620166200000|2021-05-04 22:10:00|28696.3|28681.3|28696.3|28681.3|28698.8|28683.8|28691.3|28676.3|9
1620166500000|2021-05-04 22:15:00|28701.3|28686.3|28706.3|28691.3|28706.3|28691.3|28701.3|28686.3|10
1620166800000|2021-05-04 22:20:00|28703.8|28688.8|28706.3|28691.3|28706.3|28691.3|28703.8|28688.8|1
1620167100000|2021-05-04 22:25:00|28711.3|28696.3|28708.8|28693.8|28711.3|28696.3|28708.8|28693.8|2
1620167400000|2021-05-04 22:30:00|28706.3|28691.3|28716.3|28701.3|28718.8|28703.8|28706.3|28691.3|5
1620167700000|2021-05-04 22:35:00|28718.8|28703.8|28723.8|28708.8|28723.8|28708.8|28716.3|28701.3|7
1620168000000|2021-05-04 22:40:00|28721.3|28706.3|28733.8|28718.8|28736.3|28721.3|28721.3|28706.3|13
1620168300000|2021-05-04 22:45:00|28738.8|28723.8|28728.8|28713.8|28738.8|28723.8|28726.3|28711.3|5
1620168600000|2021-05-04 22:50:00|28726.3|28711.3|28728.8|28713.8|28728.8|28713.8|28726.3|28711.3|1
1620168900000|2021-05-04 22:55:00|28731.3|28716.3|28736.3|28721.3|28736.3|28721.3|28731.3|28716.3|10
1620169200000|2021-05-04 23:00:00|28733.8|28718.8|28723.8|28708.8|28733.8|28718.8|28721.3|28706.3|6
1620169500000|2021-05-04 23:05:00|28726.3|28711.3|28731.3|28716.3|28731.3|28716.3|28726.3|28711.3|3
1620169800000|2021-05-04 23:10:00|28736.3|28721.3|28718.8|28703.8|28738.8|28723.8|28718.8|28703.8|31
1620170100000|2021-05-04 23:15:00|28716.3|28701.3|28701.3|28686.3|28718.8|28703.8|28701.3|28686.3|12
1620170400000|2021-05-04 23:20:00|||||||||1
1620170700000|2021-05-04 23:25:00|28696.3|28681.3|28701.3|28686.3|28701.3|28686.3|28691.3|28676.3|56
1620171000000|2021-05-04 23:30:00|28698.8|28683.8|28724.8|28717.8|28732.3|28725.3|28698.8|28683.8|7762
1620171300000|2021-05-04 23:35:00|28727.3|28720.3|28709.8|28702.8|28732.3|28725.3|28702.3|28695.3|87
1620171600000|2021-05-04 23:40:00|28707.3|28700.3|28727.3|28720.3|28729.8|28722.8|28707.3|28700.3|42
1620171900000|2021-05-04 23:45:00|28724.8|28717.8|28727.3|28720.3|28737.3|28730.3|28724.8|28717.8|40
1620172200000|2021-05-04 23:50:00|28724.8|28717.8|28734.8|28727.8|28749.8|28742.8|28722.3|28715.3|33
1620172500000|2021-05-04 23:55:00|28732.3|28725.3|28769.8|28762.8|28769.8|28762.8|28732.3|28725.3|44
1620172800000|2021-05-05 00:00:00|28772.3|28765.3|28774.8|28767.8|28779.8|28772.8|28749.8|28742.8|165
1620173100000|2021-05-05 00:05:00|28777.3|28770.3|28747.3|28740.3|28777.3|28770.3|28747.3|28740.3|87
1620173400000|2021-05-05 00:10:00|28752.3|28745.3|28764.8|28757.8|28767.3|28760.3|28744.8|28737.8|94
1620173700000|2021-05-05 00:15:00|28762.3|28755.3|28777.3|28770.3|28782.3|28775.3|28757.3|28750.3|156
1620174000000|2021-05-05 00:20:00|28774.8|28767.8|28759.8|28752.8|28777.3|28770.3|28752.3|28745.3|78
1620174300000|2021-05-05 00:25:00|28762.3|28755.3|28747.3|28740.3|28767.3|28760.3|28739.8|28732.8|70
1620174600000|2021-05-05 00:30:00|28749.8|28742.8|28772.3|28765.3|28772.3|28765.3|28749.8|28742.8|28
1620174900000|2021-05-05 00:35:00|28769.8|28762.8|28794.8|28787.8|28797.3|28790.3|28767.3|28760.3|99
1620175200000|2021-05-05 00:40:00|28789.8|28782.8|28769.8|28762.8|28789.8|28782.8|28762.3|28755.3|132
1620175500000|2021-05-05 00:45:00|28772.3|28765.3|28779.8|28772.8|28779.8|28772.8|28757.3|28750.3|66
1620175800000|2021-05-05 00:50:00|28782.3|28775.3|28819.8|28812.8|28819.8|28812.8|28782.3|28775.3|24
1620176100000|2021-05-05 00:55:00|28822.3|28815.3|28807.3|28800.3|28837.3|28830.3|28797.3|28790.3|112
1620176400000|2021-05-05 01:00:00|28809.8|28802.8|28802.3|28795.3|28819.8|28812.8|28797.3|28790.3|13
1620176700000|2021-05-05 01:05:00|28799.8|28792.8|28819.8|28812.8|28824.8|28817.8|28799.8|28792.8|31
1620177000000|2021-05-05 01:10:00|28822.3|28815.3|28839.8|28832.8|28842.3|28835.3|28814.8|28807.8|30
1620177300000|2021-05-05 01:15:00|28842.3|28835.3|28839.8|28832.8|28852.3|28845.3|28834.8|28827.8|49
1620177600000|2021-05-05 01:20:00|28842.3|28835.3|28834.8|28827.8|28842.3|28835.3|28832.3|28825.3|19
1620177900000|2021-05-05 01:25:00|28832.3|28825.3|28819.8|28812.8|28834.8|28827.8|28817.3|28810.3|19
1620178200000|2021-05-05 01:30:00|28817.3|28810.3|28812.3|28805.3|28822.3|28815.3|28797.3|28790.3|76
1620178500000|2021-05-05 01:35:00|28809.8|28802.8|28814.8|28807.8|28817.3|28810.3|28802.3|28795.3|48
1620178800000|2021-05-05 01:40:00|28817.3|28810.3|28827.3|28820.3|28827.3|28820.3|28802.3|28795.3|64
1620179100000|2021-05-05 01:45:00|28829.8|28822.8|28839.8|28832.8|28847.3|28840.3|28827.3|28820.3|41
1620179400000|2021-05-05 01:50:00|28842.3|28835.3|28864.8|28857.8|28872.3|28865.3|28839.8|28832.8|65
1620179700000|2021-05-05 01:55:00|28867.3|28860.3|28857.3|28850.3|28874.8|28867.8|28857.3|28850.3|65
1620180000000|2021-05-05 02:00:00|28859.8|28852.8|28854.8|28847.8|28872.3|28865.3|28854.8|28847.8|46
1620180300000|2021-05-05 02:05:00|28852.3|28845.3|28849.8|28842.8|28862.3|28855.3|28849.8|28842.8|15
1620180600000|2021-05-05 02:10:00|28852.3|28845.3|28842.3|28835.3|28854.8|28847.8|28839.8|28832.8|58
1620180900000|2021-05-05 02:15:00|28839.8|28832.8|28837.3|28830.3|28847.3|28840.3|28834.8|28827.8|33
1620181200000|2021-05-05 02:20:00|28842.3|28835.3|28832.3|28825.3|28842.3|28835.3|28832.3|28825.3|44
1620181500000|2021-05-05 02:25:00|28827.3|28820.3|28822.3|28815.3|28829.8|28822.8|28822.3|28815.3|14
1620181800000|2021-05-05 02:30:00|28817.3|28810.3|28827.3|28820.3|28834.8|28827.8|28817.3|28810.3|33
1620182100000|2021-05-05 02:35:00|28829.8|28822.8|28822.3|28815.3|28834.8|28827.8|28817.3|28810.3|2
1620182400000|2021-05-05 02:40:00|28819.8|28812.8|28812.3|28805.3|28827.3|28820.3|28812.3|28805.3|13
1620182700000|2021-05-05 02:45:00|28814.8|28807.8|28832.3|28825.3|28837.3|28830.3|28814.8|28807.8|11
1620183000000|2021-05-05 02:50:00|28829.8|28822.8|28837.3|28830.3|28847.3|28840.3|28827.3|28820.3|43
1620183300000|2021-05-05 02:55:00|28834.8|28827.8|28837.3|28830.3|28839.8|28832.8|28832.3|28825.3|9
1620183600000|2021-05-05 03:00:00|28839.8|28832.8|28834.8|28827.8|28842.3|28835.3|28832.3|28825.3|15
1620183900000|2021-05-05 03:05:00|28832.3|28825.3|28827.3|28820.3|28837.3|28830.3|28822.3|28815.3|8
1620184200000|2021-05-05 03:10:00|28829.8|28822.8|28834.8|28827.8|28839.8|28832.8|28829.8|28822.8|13
1620184500000|2021-05-05 03:15:00|28832.3|28825.3|28829.8|28822.8|28834.8|28827.8|28822.3|28815.3|12
1620184800000|2021-05-05 03:20:00|28832.3|28825.3|28842.3|28835.3|28842.3|28835.3|28832.3|28825.3|18
1620185100000|2021-05-05 03:25:00|28844.8|28837.8|28842.3|28835.3|28849.8|28842.8|28839.8|28832.8|18
1620185400000|2021-05-05 03:30:00|28839.8|28832.8|28837.3|28830.3|28844.8|28837.8|28837.3|28830.3|12
1620185700000|2021-05-05 03:35:00|28834.8|28827.8|28837.3|28830.3|28837.3|28830.3|28834.8|28827.8|6
1620186000000|2021-05-05 03:40:00|28832.3|28825.3|28839.8|28832.8|28847.3|28840.3|28829.8|28822.8|15
1620186300000|2021-05-05 03:45:00|28837.3|28830.3|28842.3|28835.3|28842.3|28835.3|28832.3|28825.3|4
1620186600000|2021-05-05 03:50:00|28839.8|28832.8|28837.3|28830.3|28839.8|28832.8|28829.8|28822.8|6
1620186900000|2021-05-05 03:55:00|28834.8|28827.8|28837.3|28830.3|28842.3|28835.3|28832.3|28825.3|6
1620187200000|2021-05-05 04:00:00|28832.3|28825.3|28827.3|28820.3|28832.3|28825.3|28827.3|28820.3|11
1620187500000|2021-05-05 04:05:00|28829.8|28822.8|28837.3|28830.3|28837.3|28830.3|28829.8|28822.8|8
1620187800000|2021-05-05 04:10:00|28834.8|28827.8|28842.3|28835.3|28844.8|28837.8|28834.8|28827.8|17
1620188100000|2021-05-05 04:15:00|28839.8|28832.8|28842.3|28835.3|28847.3|28840.3|28837.3|28830.3|32
1620188400000|2021-05-05 04:20:00|28844.8|28837.8|28847.3|28840.3|28847.3|28840.3|28842.3|28835.3|39
1620188700000|2021-05-05 04:25:00|28844.8|28837.8|28852.3|28845.3|28852.3|28845.3|28844.8|28837.8|27
1620189000000|2021-05-05 04:30:00|28854.8|28847.8|28857.3|28850.3|28857.3|28850.3|28842.3|28835.3|73
1620189300000|2021-05-05 04:35:00|28854.8|28847.8|28852.3|28845.3|28857.3|28850.3|28847.3|28840.3|20
1620189600000|2021-05-05 04:40:00|28854.8|28847.8|28859.8|28852.8|28864.8|28857.8|28852.3|28845.3|24
1620189900000|2021-05-05 04:45:00|28857.3|28850.3|28852.3|28845.3|28867.3|28860.3|28852.3|28845.3|16
1620190200000|2021-05-05 04:50:00|28849.8|28842.8|28862.3|28855.3|28864.8|28857.8|28849.8|28842.8|1
1620190500000|2021-05-05 04:55:00|28859.8|28852.8|28854.8|28847.8|28859.8|28852.8|28854.8|28847.8|4
1620190800000|2021-05-05 05:00:00|28852.3|28845.3|28854.8|28847.8|28862.3|28855.3|28847.3|28840.3|25
1620191100000|2021-05-05 05:05:00|28852.3|28845.3|28834.8|28827.8|28854.8|28847.8|28832.3|28825.3|82
1620191400000|2021-05-05 05:10:00|28832.3|28825.3|28832.3|28825.3|28842.3|28835.3|28819.8|28812.8|67
1620191700000|2021-05-05 05:15:00|28827.3|28820.3|28802.3|28795.3|28832.3|28825.3|28802.3|28795.3|65
1620192000000|2021-05-05 05:20:00|28804.8|28797.8|28784.8|28777.8|28807.3|28800.3|28784.8|28777.8|76
1620192300000|2021-05-05 05:25:00|28782.3|28775.3|28794.8|28787.8|28794.8|28787.8|28777.3|28770.3|87
1620192600000|2021-05-05 05:30:00|28797.3|28790.3|28799.8|28792.8|28802.3|28795.3|28787.3|28780.3|122
1620192900000|2021-05-05 05:35:00|28802.3|28795.3|28797.3|28790.3|28804.8|28797.8|28792.3|28785.3|70
1620193200000|2021-05-05 05:40:00|28799.8|28792.8|28802.3|28795.3|28807.3|28800.3|28797.3|28790.3|22
1620193500000|2021-05-05 05:45:00|28804.8|28797.8|28807.3|28800.3|28817.3|28810.3|28802.3|28795.3|13
1620193800000|2021-05-05 05:50:00|28812.3|28805.3|28814.8|28807.8|28822.3|28815.3|28809.8|28802.8|24
1620194100000|2021-05-05 05:55:00|28812.3|28805.3|28832.3|28825.3|28832.3|28825.3|28812.3|28805.3|51
1620194400000|2021-05-05 06:00:00|28837.3|28830.3|28847.3|28840.3|28852.3|28845.3|28832.3|28825.3|159
1620194700000|2021-05-05 06:05:00|28844.8|28837.8|28834.8|28827.8|28844.8|28837.8|28832.3|28825.3|53
1620195000000|2021-05-05 06:10:00|28832.3|28825.3|28822.3|28815.3|28837.3|28830.3|28822.3|28815.3|45
1620195300000|2021-05-05 06:15:00|28817.3|28810.3|28814.8|28807.8|28827.3|28820.3|28812.3|28805.3|59
1620195600000|2021-05-05 06:20:00|28812.3|28805.3|28824.8|28817.8|28827.3|28820.3|28812.3|28805.3|30
1620195900000|2021-05-05 06:25:00|28827.3|28820.3|28822.3|28815.3|28832.3|28825.3|28822.3|28815.3|52
1620196200000|2021-05-05 06:30:00|28824.8|28817.8|28837.3|28830.3|28837.3|28830.3|28817.3|28810.3|21
1620196500000|2021-05-05 06:35:00|28834.8|28827.8|28837.3|28830.3|28842.3|28835.3|28829.8|28822.8|34
1620196800000|2021-05-05 06:40:00|28834.8|28827.8|28839.8|28832.8|28839.8|28832.8|28829.8|28822.8|14
1620197100000|2021-05-05 06:45:00|28837.3|28830.3|28827.3|28820.3|28849.8|28842.8|28827.3|28820.3|51
1620197400000|2021-05-05 06:50:00|28829.8|28822.8|28832.3|28825.3|28837.3|28830.3|28827.3|28820.3|18
1620197700000|2021-05-05 06:55:00|28837.3|28830.3|28827.3|28820.3|28842.3|28835.3|28817.3|28810.3|36
1620198000000|2021-05-05 07:00:00|28824.8|28817.8|28827.3|28820.3|28842.3|28835.3|28822.3|28815.3|62
1620198300000|2021-05-05 07:05:00|28832.3|28825.3|28832.3|28825.3|28837.3|28830.3|28807.3|28800.3|55
1620198600000|2021-05-05 07:10:00|28834.8|28827.8|28844.8|28837.8|28862.3|28855.3|28827.3|28820.3|102
1620198900000|2021-05-05 07:15:00|28842.3|28835.3|28827.3|28820.3|28854.8|28847.8|28827.3|28820.3|34
1620199200000|2021-05-05 07:20:00|28829.8|28822.8|28852.3|28845.3|28857.3|28850.3|28829.8|28822.8|81
1620199500000|2021-05-05 07:25:00|28854.8|28847.8|28862.3|28855.3|28872.3|28865.3|28852.3|28845.3|98
1620199800000|2021-05-05 07:30:00|28867.3|28860.3|28882.3|28875.3|28887.3|28880.3|28867.3|28860.3|55
1620200100000|2021-05-05 07:35:00|28884.8|28877.8|28907.3|28900.3|28907.3|28900.3|28879.8|28872.8|116
1620200400000|2021-05-05 07:40:00|28909.8|28902.8|28902.3|28895.3|28917.3|28910.3|28902.3|28895.3|59
1620200700000|2021-05-05 07:45:00|28904.8|28897.8|28897.3|28890.3|28912.3|28905.3|28897.3|28890.3|27
1620201000000|2021-05-05 07:50:00|28902.3|28895.3|28907.3|28900.3|28917.3|28910.3|28902.3|28895.3|91
1620201300000|2021-05-05 07:55:00|28909.8|28902.8|28899.8|28892.8|28912.3|28905.3|28897.3|28890.3|96
1620201600000|2021-05-05 08:00:00|28902.3|28895.3|28887.3|28880.3|28912.3|28905.3|28887.3|28880.3|46
1620201900000|2021-05-05 08:05:00|28889.8|28882.8|28892.3|28885.3|28897.3|28890.3|28889.8|28882.8|34
1620202200000|2021-05-05 08:10:00|28894.8|28887.8|28897.3|28890.3|28907.3|28900.3|28892.3|28885.3|72
1620202500000|2021-05-05 08:15:00|28902.3|28895.3|28897.3|28890.3|28907.3|28900.3|28897.3|28890.3|31
1620202800000|2021-05-05 08:20:00|28902.3|28895.3|28907.3|28900.3|28914.8|28907.8|28902.3|28895.3|67
1620203100000|2021-05-05 08:25:00|28912.3|28905.3|28922.3|28915.3|28927.3|28920.3|28912.3|28905.3|66
1620203400000|2021-05-05 08:30:00|28924.8|28917.8|28932.3|28925.3|28937.3|28930.3|28922.3|28915.3|75
1620203700000|2021-05-05 08:35:00|28927.3|28920.3|28932.3|28925.3|28937.3|28930.3|28927.3|28920.3|45
1620204000000|2021-05-05 08:40:00|28934.8|28927.8|28922.3|28915.3|28934.8|28927.8|28922.3|28915.3|55
1620204300000|2021-05-05 08:45:00|28927.3|28920.3|28934.8|28927.8|28937.3|28930.3|28922.3|28915.3|27
1620204600000|2021-05-05 08:50:00|28937.3|28930.3|28927.3|28920.3|28937.3|28930.3|28927.3|28920.3|13
1620204900000|2021-05-05 08:55:00|28929.8|28922.8|28922.3|28915.3|28934.8|28927.8|28922.3|28915.3|39
1620205200000|2021-05-05 09:00:00|28919.8|28912.8|28924.8|28917.8|28927.3|28920.3|28917.3|28910.3|54
1620205500000|2021-05-05 09:05:00|28927.3|28920.3|28927.3|28920.3|28927.3|28920.3|28922.3|28915.3|36
1620205800000|2021-05-05 09:10:00|28924.8|28917.8|28927.3|28920.3|28932.3|28925.3|28922.3|28915.3|28
1620206100000|2021-05-05 09:15:00|28932.3|28925.3|28942.3|28935.3|28947.3|28940.3|28932.3|28925.3|38
1620206400000|2021-05-05 09:20:00|28939.8|28932.8|28949.8|28942.8|28949.8|28942.8|28937.3|28930.3|15
1620206700000|2021-05-05 09:25:00|28952.3|28945.3|28932.3|28925.3|28952.3|28945.3|28932.3|28925.3|34
1620207000000|2021-05-05 09:30:00|28934.8|28927.8|28939.8|28932.8|28947.3|28940.3|28934.8|28927.8|27
1620207300000|2021-05-05 09:35:00|28937.3|28930.3|28937.3|28930.3|28942.3|28935.3|28932.3|28925.3|39
1620207600000|2021-05-05 09:40:00|28932.3|28925.3|28922.3|28915.3|28937.3|28930.3|28917.3|28910.3|77
1620207900000|2021-05-05 09:45:00|28924.8|28917.8|28917.3|28910.3|28927.3|28920.3|28912.3|28905.3|40
1620208200000|2021-05-05 09:50:00|28919.8|28912.8|28932.3|28925.3|28932.3|28925.3|28917.3|28910.3|64
1620208500000|2021-05-05 09:55:00|28929.8|28922.8|28917.3|28910.3|28932.3|28925.3|28917.3|28910.3|37
1620208800000|2021-05-05 10:00:00|28919.8|28912.8|28907.3|28900.3|28922.3|28915.3|28907.3|28900.3|43
1620209100000|2021-05-05 10:05:00|28909.8|28902.8|28909.8|28902.8|28917.3|28910.3|28907.3|28900.3|27
1620209400000|2021-05-05 10:10:00|28907.3|28900.3|28912.3|28905.3|28912.3|28905.3|28907.3|28900.3|14
1620209700000|2021-05-05 10:15:00|28917.3|28910.3|28917.3|28910.3|28917.3|28910.3|28912.3|28905.3|19
1620210000000|2021-05-05 10:20:00|28919.8|28912.8|28929.8|28922.8|28932.3|28925.3|28919.8|28912.8|23
1620210300000|2021-05-05 10:25:00|28932.3|28925.3|28922.3|28915.3|28932.3|28925.3|28922.3|28915.3|20
1620210600000|2021-05-05 10:30:00|28927.3|28920.3|28932.3|28925.3|28932.3|28925.3|28924.8|28917.8|37
1620210900000|2021-05-05 10:35:00|28929.8|28922.8|28932.3|28925.3|28939.8|28932.8|28927.3|28920.3|22
1620211200000|2021-05-05 10:40:00|28927.3|28920.3|28927.3|28920.3|28932.3|28925.3|28922.3|28915.3|50
1620211500000|2021-05-05 10:45:00|28929.8|28922.8|28934.8|28927.8|28937.3|28930.3|28927.3|28920.3|35
1620211800000|2021-05-05 10:50:00|28932.3|28925.3|28937.3|28930.3|28937.3|28930.3|28932.3|28925.3|7
1620212100000|2021-05-05 10:55:00|28942.3|28935.3|28932.3|28925.3|28942.3|28935.3|28932.3|28925.3|21
1620212400000|2021-05-05 11:00:00|28934.8|28927.8|28937.3|28930.3|28937.3|28930.3|28932.3|28925.3|52
1620212700000|2021-05-05 11:05:00|28942.3|28935.3|28927.3|28920.3|28942.3|28935.3|28927.3|28920.3|64
1620213000000|2021-05-05 11:10:00|28932.3|28925.3|28932.3|28925.3|28937.3|28930.3|28929.8|28922.8|60
1620213300000|2021-05-05 11:15:00|28927.3|28920.3|28927.3|28920.3|28932.3|28925.3|28927.3|28920.3|12
1620213600000|2021-05-05 11:20:00|28924.8|28917.8|28927.3|28920.3|28927.3|28920.3|28922.3|28915.3|25
1620213900000|2021-05-05 11:25:00|28932.3|28925.3|28939.8|28932.8|28942.3|28935.3|28932.3|28925.3|45
1620214200000|2021-05-05 11:30:00|28937.3|28930.3|28937.3|28930.3|28949.8|28942.8|28932.3|28925.3|119
1620214500000|2021-05-05 11:35:00|28947.3|28940.3|28942.3|28935.3|28949.8|28942.8|28942.3|28935.3|68
1620214800000|2021-05-05 11:40:00|28939.8|28932.8|28942.3|28935.3|28947.3|28940.3|28937.3|28930.3|50
1620215100000|2021-05-05 11:45:00|28939.8|28932.8|28942.3|28935.3|28947.3|28940.3|28937.3|28930.3|34
1620215400000|2021-05-05 11:50:00|28947.3|28940.3|28952.3|28945.3|28952.3|28945.3|28947.3|28940.3|49
1620215700000|2021-05-05 11:55:00|28954.8|28947.8|28952.3|28945.3|28957.3|28950.3|28947.3|28940.3|73
1620216000000|2021-05-05 12:00:00|28954.8|28947.8|28957.3|28950.3|28957.3|28950.3|28952.3|28945.3|38
1620216300000|2021-05-05 12:05:00|28959.8|28952.8|28962.3|28955.3|28962.3|28955.3|28957.3|28950.3|35
1620216600000|2021-05-05 12:10:00|28959.8|28952.8|28962.3|28955.3|28964.8|28957.8|28959.8|28952.8|20
1620216900000|2021-05-05 12:15:00|28959.8|28952.8|28959.8|28952.8|28972.3|28965.3|28957.3|28950.3|75
1620217200000|2021-05-05 12:20:00|28962.3|28955.3|28957.3|28950.3|28967.3|28960.3|28952.3|28945.3|51
1620217500000|2021-05-05 12:25:00|28959.8|28952.8|28952.3|28945.3|28964.8|28957.8|28952.3|28945.3|28
1620217800000|2021-05-05 12:30:00|28957.3|28950.3|28942.3|28935.3|28957.3|28950.3|28939.8|28932.8|81
1620218100000|2021-05-05 12:35:00|28939.8|28932.8|28949.8|28942.8|28952.3|28945.3|28939.8|28932.8|32
1620218400000|2021-05-05 12:40:00|28947.3|28940.3|28957.3|28950.3|28959.8|28952.8|28947.3|28940.3|16
1620218700000|2021-05-05 12:45:00|28959.8|28952.8|28962.3|28955.3|28962.3|28955.3|28957.3|28950.3|30
1620219000000|2021-05-05 12:50:00|28959.8|28952.8|28962.3|28955.3|28962.3|28955.3|28957.3|28950.3|6
1620219300000|2021-05-05 12:55:00|28964.8|28957.8|28972.3|28965.3|28977.3|28970.3|28964.8|28957.8|59
1620219600000|2021-05-05 13:00:00|28974.8|28967.8|28969.8|28962.8|28977.3|28970.3|28959.8|28952.8|119
1620219900000|2021-05-05 13:05:00|28972.3|28965.3|28987.3|28980.3|28989.8|28982.8|28969.8|28962.8|88
1620220200000|2021-05-05 13:10:00|28989.8|28982.8|28997.3|28990.3|29002.3|28995.3|28989.8|28982.8|98
1620220500000|2021-05-05 13:15:00|28994.8|28987.8|28997.3|28990.3|28997.3|28990.3|28992.3|28985.3|47
1620220800000|2021-05-05 13:20:00|28999.8|28992.8|29002.3|28995.3|29007.3|29000.3|28997.3|28990.3|65
1620221100000|2021-05-05 13:25:00|29007.3|29000.3|29012.3|29005.3|29017.3|29010.3|29007.3|29000.3|51
1620221400000|2021-05-05 13:30:00|29014.8|29007.8|28982.3|28975.3|29017.3|29010.3|28982.3|28975.3|173
1620221700000|2021-05-05 13:35:00|28979.8|28972.8|28959.8|28952.8|28979.8|28972.8|28937.3|28930.3|216
1620222000000|2021-05-05 13:40:00|28962.3|28955.3|28974.8|28967.8|28977.3|28970.3|28952.3|28945.3|82
1620222300000|2021-05-05 13:45:00|28977.3|28970.3|29012.3|29005.3|29034.8|29027.8|28977.3|28970.3|364
1620222600000|2021-05-05 13:50:00|29014.8|29007.8|29012.3|29005.3|29032.3|29025.3|28997.3|28990.3|270
1620222900000|2021-05-05 13:55:00|29017.3|29010.3|29014.8|29007.8|29027.3|29020.3|29002.3|28995.3|103
1620223200000|2021-05-05 14:00:00|29012.3|29005.3|28942.3|28935.3|29017.3|29010.3|28932.3|28925.3|307
1620223500000|2021-05-05 14:05:00|28939.8|28932.8|28972.3|28965.3|28972.3|28965.3|28927.3|28920.3|217
1620223800000|2021-05-05 14:10:00|28967.3|28960.3|28977.3|28970.3|28992.3|28985.3|28949.8|28942.8|209
1620224100000|2021-05-05 14:15:00|28974.8|28967.8|28982.3|28975.3|28992.3|28985.3|28967.3|28960.3|107
1620224400000|2021-05-05 14:20:00|28977.3|28970.3|28952.3|28945.3|28994.8|28987.8|28942.3|28935.3|245
1620224700000|2021-05-05 14:25:00|28957.3|28950.3|29002.3|28995.3|29002.3|28995.3|28957.3|28950.3|126
1620225000000|2021-05-05 14:30:00|29004.8|28997.8|29014.8|29007.8|29017.3|29010.3|28992.3|28985.3|135
1620225300000|2021-05-05 14:35:00|29012.3|29005.3|29032.3|29025.3|29034.8|29027.8|29012.3|29005.3|125
1620225600000|2021-05-05 14:40:00|29034.8|29027.8|29047.3|29040.3|29057.3|29050.3|29032.3|29025.3|191
1620225900000|2021-05-05 14:45:00|29049.8|29042.8|29042.3|29035.3|29054.8|29047.8|29037.3|29030.3|150
1620226200000|2021-05-05 14:50:00|29047.3|29040.3|29042.3|29035.3|29047.3|29040.3|29032.3|29025.3|113
1620226500000|2021-05-05 14:55:00|29044.8|29037.8|29047.3|29040.3|29054.8|29047.8|29037.3|29030.3|45
1620226800000|2021-05-05 15:00:00|29049.8|29042.8|29047.3|29040.3|29059.8|29052.8|29037.3|29030.3|84
1620227100000|2021-05-05 15:05:00|29052.3|29045.3|29052.3|29045.3|29057.3|29050.3|29047.3|29040.3|61
1620227400000|2021-05-05 15:10:00|29057.3|29050.3|29062.3|29055.3|29079.8|29072.8|29052.3|29045.3|202
1620227700000|2021-05-05 15:15:00|29064.8|29057.8|29082.3|29075.3|29082.3|29075.3|29064.8|29057.8|147
1620228000000|2021-05-05 15:20:00|29084.8|29077.8|29077.3|29070.3|29092.3|29085.3|29077.3|29070.3|192
1620228300000|2021-05-05 15:25:00|29082.3|29075.3|29087.3|29080.3|29092.3|29085.3|29077.3|29070.3|93
1620228600000|2021-05-05 15:30:00|29084.8|29077.8|29092.3|29085.3|29092.3|29085.3|29074.8|29067.8|177
1620228900000|2021-05-05 15:35:00|29097.3|29090.3|29132.3|29125.3|29137.3|29130.3|29097.3|29090.3|516
1620229200000|2021-05-05 15:40:00|29134.8|29127.8|29122.3|29115.3|29137.3|29130.3|29117.3|29110.3|249
1620229500000|2021-05-05 15:45:00|29117.3|29110.3|29132.3|29125.3|29132.3|29125.3|29117.3|29110.3|120
1620229800000|2021-05-05 15:50:00|29137.3|29130.3|29142.3|29135.3|29142.3|29135.3|29137.3|29130.3|117
1620230100000|2021-05-05 15:55:00|29152.3|29145.3|29147.3|29140.3|29152.3|29145.3|29142.3|29135.3|90
1620230400000|2021-05-05 16:00:00|29152.3|29145.3|29147.3|29140.3|29152.3|29145.3|29147.3|29140.3|120
1620230700000|2021-05-05 16:05:00|29142.3|29135.3|29142.3|29135.3|29147.3|29140.3|29137.3|29130.3|73
1620231000000|2021-05-05 16:10:00|29137.3|29130.3|29122.3|29115.3|29139.8|29132.8|29122.3|29115.3|159
1620231300000|2021-05-05 16:15:00|29124.8|29117.8|29127.3|29120.3|29137.3|29130.3|29122.3|29115.3|110
1620231600000|2021-05-05 16:20:00|29132.3|29125.3|29122.3|29115.3|29132.3|29125.3|29122.3|29115.3|58
1620231900000|2021-05-05 16:25:00|29117.3|29110.3|29117.3|29110.3|29122.3|29115.3|29117.3|29110.3|70
1620232200000|2021-05-05 16:30:00|29122.3|29115.3|29127.3|29120.3|29132.3|29125.3|29117.3|29110.3|73
1620232500000|2021-05-05 16:35:00|29122.3|29115.3|29122.3|29115.3|29127.3|29120.3|29119.8|29112.8|21
1620232800000|2021-05-05 16:40:00|29117.3|29110.3|29122.3|29115.3|29127.3|29120.3|29117.3|29110.3|59
1620233100000|2021-05-05 16:45:00|29124.8|29117.8|29132.3|29125.3|29137.3|29130.3|29124.8|29117.8|61
1620233400000|2021-05-05 16:50:00|29129.8|29122.8|29137.3|29130.3|29137.3|29130.3|29127.3|29120.3|76
1620233700000|2021-05-05 16:55:00|29142.3|29135.3|29127.3|29120.3|29142.3|29135.3|29122.3|29115.3|119
1620234000000|2021-05-05 17:00:00|29124.8|29117.8|29107.3|29100.3|29132.3|29125.3|29102.3|29095.3|159
1620234300000|2021-05-05 17:05:00|29112.3|29105.3|29127.3|29120.3|29127.3|29120.3|29112.3|29105.3|43
1620234600000|2021-05-05 17:10:00|29122.3|29115.3|29132.3|29125.3|29137.3|29130.3|29119.8|29112.8|55
1620234900000|2021-05-05 17:15:00|29129.8|29122.8|29142.3|29135.3|29142.3|29135.3|29127.3|29120.3|33
1620235200000|2021-05-05 17:20:00|29147.3|29140.3|29157.3|29150.3|29157.3|29150.3|29147.3|29140.3|52
1620235500000|2021-05-05 17:25:00|29154.8|29147.8|29167.3|29160.3|29167.3|29160.3|29152.3|29145.3|122
1620235800000|2021-05-05 17:30:00|29172.3|29165.3|29167.3|29160.3|29172.3|29165.3|29164.8|29157.8|68
1620236100000|2021-05-05 17:35:00|29164.8|29157.8|29167.3|29160.3|29182.3|29175.3|29162.3|29155.3|184
1620236400000|2021-05-05 17:40:00|29162.3|29155.3|29162.3|29155.3|29167.3|29160.3|29162.3|29155.3|28
1620236700000|2021-05-05 17:45:00|29157.3|29150.3|29152.3|29145.3|29159.8|29152.8|29152.3|29145.3|76
1620237000000|2021-05-05 17:50:00|29147.3|29140.3|29152.3|29145.3|29157.3|29150.3|29147.3|29140.3|87
1620237300000|2021-05-05 17:55:00|29149.8|29142.8|29142.3|29135.3|29152.3|29145.3|29137.3|29130.3|38
1620237600000|2021-05-05 18:00:00|29147.3|29140.3|29122.3|29115.3|29147.3|29140.3|29122.3|29115.3|88
1620237900000|2021-05-05 18:05:00|29127.3|29120.3|29112.3|29105.3|29127.3|29120.3|29112.3|29105.3|47
1620238200000|2021-05-05 18:10:00|29117.3|29110.3|29144.8|29137.8|29147.3|29140.3|29112.3|29105.3|25
1620238500000|2021-05-05 18:15:00|29142.3|29135.3|29162.3|29155.3|29162.3|29155.3|29137.3|29130.3|105
1620238800000|2021-05-05 18:20:00|29164.8|29157.8|29147.3|29140.3|29164.8|29157.8|29147.3|29140.3|32
1620239100000|2021-05-05 18:25:00|29149.8|29142.8|29167.3|29160.3|29167.3|29160.3|29142.3|29135.3|83
1620239400000|2021-05-05 18:30:00|29164.8|29157.8|29162.3|29155.3|29167.3|29160.3|29154.8|29147.8|27
1620239700000|2021-05-05 18:35:00|29164.8|29157.8|29157.3|29150.3|29167.3|29160.3|29157.3|29150.3|49
1620240000000|2021-05-05 18:40:00|29159.8|29152.8|29157.3|29150.3|29167.3|29160.3|29149.8|29142.8|48
1620240300000|2021-05-05 18:45:00|29159.8|29152.8|29177.3|29170.3|29182.3|29175.3|29157.3|29150.3|53
1620240600000|2021-05-05 18:50:00|29174.8|29167.8|29172.3|29165.3|29182.3|29175.3|29167.3|29160.3|42
1620240900000|2021-05-05 18:55:00|29174.8|29167.8|29152.3|29145.3|29177.3|29170.3|29147.3|29140.3|48
1620241200000|2021-05-05 19:00:00|29149.8|29142.8|29102.3|29095.3|29152.3|29145.3|29102.3|29095.3|169
1620241500000|2021-05-05 19:05:00|29107.3|29100.3|29097.3|29090.3|29122.3|29115.3|29097.3|29090.3|95
1620241800000|2021-05-05 19:10:00|29094.8|29087.8|29092.3|29085.3|29107.3|29100.3|29087.3|29080.3|73
1620242100000|2021-05-05 19:15:00|29087.3|29080.3|29077.3|29070.3|29089.8|29082.8|29072.3|29065.3|119
1620242400000|2021-05-05 19:20:00|29079.8|29072.8|29067.3|29060.3|29084.8|29077.8|29062.3|29055.3|99
1620242700000|2021-05-05 19:25:00|29062.3|29055.3|29057.3|29050.3|29072.3|29065.3|29042.3|29035.3|199
1620243000000|2021-05-05 19:30:00|29054.8|29047.8|29072.3|29065.3|29074.8|29067.8|29044.8|29037.8|51
1620243300000|2021-05-05 19:35:00|29074.8|29067.8|29087.3|29080.3|29092.3|29085.3|29072.3|29065.3|38
1620243600000|2021-05-05 19:40:00|29082.3|29075.3|29072.3|29065.3|29087.3|29080.3|29072.3|29065.3|131
1620243900000|2021-05-05 19:45:00|29077.3|29070.3|29057.3|29050.3|29077.3|29070.3|29054.8|29047.8|129
1620244200000|2021-05-05 19:50:00|29052.3|29045.3|29067.3|29060.3|29067.3|29060.3|29042.3|29035.3|105
1620244500000|2021-05-05 19:55:00|29064.8|29057.8|29077.3|29070.3|29087.3|29080.3|29064.8|29057.8|401
1620244800000|2021-05-05 20:00:00|29074.8|29067.8|29062.3|29055.3|29074.8|29067.8|29052.3|29045.3|100
1620245100000|2021-05-05 20:05:00|29064.8|29057.8|29072.3|29065.3|29077.3|29070.3|29064.8|29057.8|25
1620245400000|2021-05-05 20:10:00|29074.8|29067.8|29078.8|29063.8|29081.3|29070.3|29067.3|29060.3|31
1620245700000|2021-05-05 20:15:00|29076.3|29061.3|29081.3|29066.3|29081.3|29066.3|29071.3|29056.3|10
1620246000000|2021-05-05 20:20:00|29078.8|29063.8|29081.3|29066.3|29081.3|29066.3|29073.8|29058.8|26
1620246300000|2021-05-05 20:25:00|29083.8|29068.8|29076.3|29061.3|29083.8|29068.8|29076.3|29061.3|9
1620246600000|2021-05-05 20:30:00|29071.3|29056.3|29061.3|29046.3|29071.3|29056.3|29061.3|29046.3|10
1620246900000|2021-05-05 20:35:00|29066.3|29051.3|29063.8|29048.8|29066.3|29051.3|29063.8|29048.8|7
1620247200000|2021-05-05 20:40:00|29061.3|29046.3|29063.8|29048.8|29066.3|29051.3|29061.3|29046.3|9
1620247500000|2021-05-05 20:45:00|29061.3|29046.3|29051.3|29036.3|29063.8|29048.8|29046.3|29031.3|82
1620247800000|2021-05-05 20:50:00|29048.8|29033.8|29031.3|29016.3|29048.8|29033.8|29031.3|29016.3|44
1620248100000|2021-05-05 20:55:00|29033.8|29018.8|29042|29012|29042.5|29023.8|29028.8|29011.3|22
1620248400000|2021-05-05 21:00:00|29042.1|29012.1|29039.2|29009.2|29045.6|29015.6|29039.2|29009.2|0
1620248700000|2021-05-05 21:05:00|29039.8|29009.8|29040.7|29010.7|29041|29011|29037.4|29007.4|0
1620249000000|2021-05-05 21:10:00|29038.5|29008.5|29039.5|29009.5|29040.3|29010.3|29036.6|29006.6|0
1620249300000|2021-05-05 21:15:00|29036.6|29006.6|29038.2|29008.2|29038.2|29008.2|29031.8|29001.8|0
1620249600000|2021-05-05 21:20:00|29037.2|29007.2|29038.1|29008.1|29038.1|29008.1|29037|29007|0
1620249900000|2021-05-05 21:25:00|29037.9|29007.9|29040.1|29010.1|29040.1|29010.1|29037.6|29007.6|0
1620250200000|2021-05-05 21:30:00|29039.7|29009.7|29040.9|29010.9|29042.7|29012.7|29039.6|29009.6|0
1620250500000|2021-05-05 21:35:00|29042.7|29012.7|29041.2|29011.2|29042.7|29012.7|29039.6|29009.6|0
1620250800000|2021-05-05 21:40:00|29041|29011|29040.6|29010.6|29041|29011|29040.4|29010.4|0
1620251100000|2021-05-05 21:45:00|29041.7|29011.7|29041.7|29011.7|29041.8|29011.8|29040.9|29010.9|0
1620251400000|2021-05-05 21:50:00|29041.8|29011.8|29043.1|29013.1|29044.2|29014.2|29041.5|29011.5|0
1620251700000|2021-05-05 21:55:00|29043.3|29013.3|29043.8|29013.8|29044.9|29014.9|29041.3|29011.3|0
1620252000000|2021-05-05 22:00:00|29047.5|29017.5|29038.8|29023.8|29056.8|29026.8|29033.8|29016.3|11
1620252300000|2021-05-05 22:05:00|29041.3|29026.3|29033.8|29018.8|29043.8|29028.8|29033.8|29018.8|5
1620252600000|2021-05-05 22:10:00|29036.3|29021.3|29033.8|29018.8|29038.8|29023.8|29031.3|29016.3|6
1620252900000|2021-05-05 22:15:00|29036.3|29021.3|29031.3|29016.3|29036.3|29021.3|29031.3|29016.3|2
1620253200000|2021-05-05 22:20:00|29026.3|29011.3|29028.8|29013.8|29031.3|29016.3|29026.3|29011.3|21
1620253500000|2021-05-05 22:25:00|29026.3|29011.3|29021.3|29006.3|29026.3|29011.3|29021.3|29006.3|10
1620253800000|2021-05-05 22:30:00|29026.3|29011.3|29021.3|29006.3|29026.3|29011.3|29021.3|29006.3|7
1620254100000|2021-05-05 22:35:00|29026.3|29011.3|29021.3|29006.3|29026.3|29011.3|29021.3|29006.3|6
1620254400000|2021-05-05 22:40:00|29016.3|29001.3|29016.3|29001.3|29016.3|29001.3|29016.3|29001.3|8
1620254700000|2021-05-05 22:45:00|29021.3|29006.3|29016.3|29001.3|29021.3|29006.3|29016.3|29001.3|9
1620255000000|2021-05-05 22:50:00|29018.8|29003.8|29021.3|29006.3|29026.3|29011.3|29016.3|29001.3|19
1620255300000|2021-05-05 22:55:00|29018.8|29003.8|29001.3|28986.3|29021.3|29006.3|29001.3|28986.3|35
1620255600000|2021-05-05 23:00:00|29003.8|28988.8|28996.3|28981.3|29006.3|28991.3|28996.3|28981.3|33
1620255900000|2021-05-05 23:05:00|28993.8|28978.8|29006.3|28991.3|29006.3|28991.3|28991.3|28976.3|16
1620256200000|2021-05-05 23:10:00|29011.3|28996.3|29006.3|28991.3|29011.3|28996.3|29001.3|28986.3|41
1620256500000|2021-05-05 23:15:00|29011.3|28996.3|29006.3|28991.3|29011.3|28996.3|29001.3|28986.3|20
1620256800000|2021-05-05 23:20:00|29001.3|28986.3|28996.3|28981.3|29006.3|28991.3|28991.3|28976.3|32
1620257100000|2021-05-05 23:25:00|28998.8|28983.8|29043.8|29028.8|29043.8|29028.8|28998.8|28983.8|87
1620257400000|2021-05-05 23:30:00|29046.3|29031.3|29002.3|28995.3|29052.3|29045.3|28987.3|28980.3|6302
1620257700000|2021-05-05 23:35:00|28999.8|28992.8|29017.3|29010.3|29022.3|29015.3|28992.3|28985.3|183
1620258000000|2021-05-05 23:40:00|29014.8|29007.8|29027.3|29020.3|29059.8|29052.8|29012.3|29005.3|310
1620258300000|2021-05-05 23:45:00|29024.8|29017.8|28989.8|28982.8|29042.3|29035.3|28972.3|28965.3|571
1620258600000|2021-05-05 23:50:00|28992.3|28985.3|29054.8|29047.8|29079.8|29072.8|28992.3|28985.3|615
1620258900000|2021-05-05 23:55:00|29052.3|29045.3|29037.3|29030.3|29057.3|29050.3|29027.3|29020.3|479
1620259200000|2021-05-06 00:00:00|29042.3|29035.3|29102.3|29095.3|29117.3|29110.3|29027.3|29020.3|2684
1620259500000|2021-05-06 00:05:00|29107.3|29100.3|29092.3|29085.3|29164.8|29157.8|29084.8|29077.8|1582
1620259800000|2021-05-06 00:10:00|29087.3|29080.3|29112.3|29105.3|29147.3|29140.3|29077.3|29070.3|1027
1620260100000|2021-05-06 00:15:00|29117.3|29110.3|29167.3|29160.3|29172.3|29165.3|29117.3|29110.3|959
1620260400000|2021-05-06 00:20:00|29164.8|29157.8|29169.8|29162.8|29184.8|29177.8|29152.3|29145.3|796
1620260700000|2021-05-06 00:25:00|29172.3|29165.3|29187.3|29180.3|29192.3|29185.3|29162.3|29155.3|659
1620261000000|2021-05-06 00:30:00|29189.8|29182.8|29177.3|29170.3|29199.8|29192.8|29177.3|29170.3|932
1620261300000|2021-05-06 00:35:00|29179.8|29172.8|29222.3|29215.3|29222.3|29215.3|29179.8|29172.8|736
1620261600000|2021-05-06 00:40:00|29227.3|29220.3|29252.3|29245.3|29277.3|29270.3|29222.3|29215.3|1066
1620261900000|2021-05-06 00:45:00|29254.8|29247.8|29277.3|29270.3|29284.8|29277.8|29247.3|29240.3|586
1620262200000|2021-05-06 00:50:00|29272.3|29265.3|29292.3|29285.3|29292.3|29285.3|29272.3|29265.3|491
1620262500000|2021-05-06 00:55:00|29289.8|29282.8|29302.3|29295.3|29302.3|29295.3|29274.8|29267.8|918
1620262800000|2021-05-06 01:00:00|29299.8|29292.8|29307.3|29300.3|29352.3|29345.3|29292.3|29285.3|1429
1620263100000|2021-05-06 01:05:00|29312.3|29305.3|29337.3|29330.3|29342.3|29335.3|29312.3|29305.3|809
1620263400000|2021-05-06 01:10:00|29339.8|29332.8|29317.3|29310.3|29357.3|29350.3|29312.3|29305.3|750
1620263700000|2021-05-06 01:15:00|29314.8|29307.8|29352.3|29345.3|29352.3|29345.3|29307.3|29300.3|570
1620264000000|2021-05-06 01:20:00|29357.3|29350.3|29352.3|29345.3|29362.3|29355.3|29344.8|29337.8|536
1620264300000|2021-05-06 01:25:00|29357.3|29350.3|29387.3|29380.3|29387.3|29380.3|29352.3|29345.3|861
1620264600000|2021-05-06 01:30:00|29389.8|29382.8|29387.3|29380.3|29392.3|29385.3|29374.8|29367.8|852
1620264900000|2021-05-06 01:35:00|29392.3|29385.3|29397.3|29390.3|29407.3|29400.3|29387.3|29380.3|718
1620265200000|2021-05-06 01:40:00|29402.3|29395.3|29397.3|29390.3|29407.3|29400.3|29387.3|29380.3|635
1620265500000|2021-05-06 01:45:00|29402.3|29395.3|29397.3|29390.3|29407.3|29400.3|29387.3|29380.3|485
1620265800000|2021-05-06 01:50:00|29394.8|29387.8|29402.3|29395.3|29412.3|29405.3|29387.3|29380.3|465
1620266100000|2021-05-06 01:55:00|29399.8|29392.8|29427.3|29420.3|29427.3|29420.3|29399.8|29392.8|751
1620266400000|2021-05-06 02:00:00|29432.3|29425.3|29407.3|29400.3|29442.3|29435.3|29402.3|29395.3|917
1620266700000|2021-05-06 02:05:00|29404.8|29397.8|29409.8|29402.8|29437.3|29430.3|29402.3|29395.3|573
1620267000000|2021-05-06 02:10:00|29407.3|29400.3|29444.8|29437.8|29447.3|29440.3|29407.3|29400.3|588
1620267300000|2021-05-06 02:15:00|29442.3|29435.3|29417.3|29410.3|29442.3|29435.3|29412.3|29405.3|466
1620267600000|2021-05-06 02:20:00|29414.8|29407.8|29392.3|29385.3|29422.3|29415.3|29387.3|29380.3|464
1620267900000|2021-05-06 02:25:00|29397.3|29390.3|29402.3|29395.3|29412.3|29405.3|29397.3|29390.3|466
1620268200000|2021-05-06 02:30:00|29404.8|29397.8|29397.3|29390.3|29412.3|29405.3|29397.3|29390.3|292
1620268500000|2021-05-06 02:35:00|29399.8|29392.8|29397.3|29390.3|29412.3|29405.3|29397.3|29390.3|352
1620268800000|2021-05-06 02:40:00|29392.3|29385.3|29382.3|29375.3|29402.3|29395.3|29382.3|29375.3|501
1620269100000|2021-05-06 02:45:00|29379.8|29372.8|29362.3|29355.3|29397.3|29390.3|29357.3|29350.3|638
1620269400000|2021-05-06 02:50:00|29357.3|29350.3|29352.3|29345.3|29357.3|29350.3|29337.3|29330.3|881
1620269700000|2021-05-06 02:55:00|29349.8|29342.8|29359.8|29352.8|29362.3|29355.3|29347.3|29340.3|353
1620270000000|2021-05-06 03:00:00|29357.3|29350.3|29347.3|29340.3|29362.3|29355.3|29347.3|29340.3|316
1620270300000|2021-05-06 03:05:00|29342.3|29335.3|29357.3|29350.3|29362.3|29355.3|29342.3|29335.3|376
1620270600000|2021-05-06 03:10:00|29354.8|29347.8|29367.3|29360.3|29369.8|29362.8|29354.8|29347.8|210
1620270900000|2021-05-06 03:15:00|29362.3|29355.3|29342.3|29335.3|29367.3|29360.3|29337.3|29330.3|330
1620271200000|2021-05-06 03:20:00|29339.8|29332.8|29347.3|29340.3|29352.3|29345.3|29337.3|29330.3|225
1620271500000|2021-05-06 03:25:00|29352.3|29345.3|29337.3|29330.3|29357.3|29350.3|29337.3|29330.3|316
1620271800000|2021-05-06 03:30:00|29342.3|29335.3|29337.3|29330.3|29347.3|29340.3|29297.3|29290.3|956
1620272100000|2021-05-06 03:35:00|29334.8|29327.8|29362.3|29355.3|29362.3|29355.3|29332.3|29325.3|510
1620272400000|2021-05-06 03:40:00|29357.3|29350.3|29342.3|29335.3|29362.3|29355.3|29337.3|29330.3|378
1620272700000|2021-05-06 03:45:00|29347.3|29340.3|29312.3|29305.3|29347.3|29340.3|29312.3|29305.3|378
1620273000000|2021-05-06 03:50:00|29309.8|29302.8|29317.3|29310.3|29324.8|29317.8|29297.3|29290.3|473
1620273300000|2021-05-06 03:55:00|29312.3|29305.3|29287.3|29280.3|29317.3|29310.3|29287.3|29280.3|455
1620273600000|2021-05-06 04:00:00|29292.3|29285.3|29307.3|29300.3|29314.8|29307.8|29289.8|29282.8|364
1620273900000|2021-05-06 04:05:00|29312.3|29305.3|29332.3|29325.3|29337.3|29330.3|29312.3|29305.3|305
1620274200000|2021-05-06 04:10:00|29334.8|29327.8|29332.3|29325.3|29347.3|29340.3|29327.3|29320.3|325
1620274500000|2021-05-06 04:15:00|29337.3|29330.3|29339.8|29332.8|29347.3|29340.3|29322.3|29315.3|265
1620274800000|2021-05-06 04:20:00|29337.3|29330.3|29307.3|29300.3|29347.3|29340.3|29292.3|29285.3|314
1620275100000|2021-05-06 04:25:00|29304.8|29297.8|29322.3|29315.3|29322.3|29315.3|29304.8|29297.8|216
1620275400000|2021-05-06 04:30:00|29319.8|29312.8|29332.3|29325.3|29332.3|29325.3|29317.3|29310.3|246
1620275700000|2021-05-06 04:35:00|29327.3|29320.3|29317.3|29310.3|29332.3|29325.3|29312.3|29305.3|184
1620276000000|2021-05-06 04:40:00|29322.3|29315.3|29329.8|29322.8|29334.8|29327.8|29322.3|29315.3|206
1620276300000|2021-05-06 04:45:00|29327.3|29320.3|29302.3|29295.3|29342.3|29335.3|29302.3|29295.3|342
1620276600000|2021-05-06 04:50:00|29297.3|29290.3|29297.3|29290.3|29307.3|29300.3|29292.3|29285.3|314
1620276900000|2021-05-06 04:55:00|29302.3|29295.3|29272.3|29265.3|29302.3|29295.3|29272.3|29265.3|322
1620277200000|2021-05-06 05:00:00|29274.8|29267.8|29312.3|29305.3|29317.3|29310.3|29272.3|29265.3|606
1620277500000|2021-05-06 05:05:00|29317.3|29310.3|29309.8|29302.8|29327.3|29320.3|29307.3|29300.3|733
1620277800000|2021-05-06 05:10:00|29312.3|29305.3|29287.3|29280.3|29312.3|29305.3|29282.3|29275.3|516
1620278100000|2021-05-06 05:15:00|29292.3|29285.3|29287.3|29280.3|29297.3|29290.3|29277.3|29270.3|462
1620278400000|2021-05-06 05:20:00|29284.8|29277.8|29292.3|29285.3|29292.3|29285.3|29272.3|29265.3|402
1620278700000|2021-05-06 05:25:00|29297.3|29290.3|29309.8|29302.8|29317.3|29310.3|29294.8|29287.8|515
1620279000000|2021-05-06 05:30:00|29312.3|29305.3|29337.3|29330.3|29337.3|29330.3|29307.3|29300.3|489
1620279300000|2021-05-06 05:35:00|29332.3|29325.3|29342.3|29335.3|29342.3|29335.3|29327.3|29320.3|572
1620279600000|2021-05-06 05:40:00|29339.8|29332.8|29337.3|29330.3|29352.3|29345.3|29337.3|29330.3|598
1620279900000|2021-05-06 05:45:00|29339.8|29332.8|29347.3|29340.3|29352.3|29345.3|29337.3|29330.3|528
1620280200000|2021-05-06 05:50:00|29344.8|29337.8|29322.3|29315.3|29347.3|29340.3|29322.3|29315.3|610
1620280500000|2021-05-06 05:55:00|29319.8|29312.8|29357.3|29350.3|29367.3|29360.3|29319.8|29312.8|2805
1620280800000|2021-05-06 06:00:00|29347.3|29340.3|29327.3|29320.3|29347.3|29340.3|29317.3|29310.3|3604
1620281100000|2021-05-06 06:05:00|29332.3|29325.3|29327.3|29320.3|29342.3|29335.3|29327.3|29320.3|884
1620281400000|2021-05-06 06:10:00|29329.8|29322.8|29317.3|29310.3|29337.3|29330.3|29312.3|29305.3|495
1620281700000|2021-05-06 06:15:00|29314.8|29307.8|29312.3|29305.3|29317.3|29310.3|29307.3|29300.3|315
1620282000000|2021-05-06 06:20:00|29309.8|29302.8|29312.3|29305.3|29317.3|29310.3|29307.3|29300.3|151
1620282300000|2021-05-06 06:25:00|29309.8|29302.8|29312.3|29305.3|29317.3|29310.3|29307.3|29300.3|95
1620282600000|2021-05-06 06:30:00|29307.3|29300.3|29322.3|29315.3|29322.3|29315.3|29307.3|29300.3|37
1620282900000|2021-05-06 06:35:00|29319.8|29312.8|29314.8|29307.8|29322.3|29315.3|29312.3|29305.3|29
1620283200000|2021-05-06 06:40:00|29312.3|29305.3|29319.8|29312.8|29319.8|29312.8|29307.3|29300.3|83
1620283500000|2021-05-06 06:45:00|29317.3|29310.3|29324.8|29317.8|29332.3|29325.3|29312.3|29305.3|93
1620283800000|2021-05-06 06:50:00|29322.3|29315.3|29322.3|29315.3|29324.8|29317.8|29317.3|29310.3|33
1620284100000|2021-05-06 06:55:00|29319.8|29312.8|29332.3|29325.3|29332.3|29325.3|29317.3|29310.3|20
1620284400000|2021-05-06 07:00:00|29329.8|29322.8|29379.8|29372.8|29387.3|29380.3|29324.8|29317.8|146
1620284700000|2021-05-06 07:05:00|29382.3|29375.3|29377.3|29370.3|29392.3|29385.3|29367.3|29360.3|178
1620285000000|2021-05-06 07:10:00|29379.8|29372.8|29397.3|29390.3|29397.3|29390.3|29374.8|29367.8|108
1620285300000|2021-05-06 07:15:00|29399.8|29392.8|29412.3|29405.3|29412.3|29405.3|29394.8|29387.8|198
1620285600000|2021-05-06 07:20:00|29414.8|29407.8|29399.8|29392.8|29417.3|29410.3|29397.3|29390.3|189
1620285900000|2021-05-06 07:25:00|29397.3|29390.3|29407.3|29400.3|29427.3|29420.3|29392.3|29385.3|187
1620286200000|2021-05-06 07:30:00|29409.8|29402.8|29402.3|29395.3|29409.8|29402.8|29392.3|29385.3|347
1620286500000|2021-05-06 07:35:00|29404.8|29397.8|29392.3|29385.3|29407.3|29400.3|29387.3|29380.3|158
1620286800000|2021-05-06 07:40:00|29394.8|29387.8|29394.8|29387.8|29407.3|29400.3|29394.8|29387.8|90
1620287100000|2021-05-06 07:45:00|29392.3|29385.3|29377.3|29370.3|29399.8|29392.8|29367.3|29360.3|82
1620287400000|2021-05-06 07:50:00|29379.8|29372.8|29372.3|29365.3|29382.3|29375.3|29362.3|29355.3|71
1620287700000|2021-05-06 07:55:00|29369.8|29362.8|29362.3|29355.3|29372.3|29365.3|29354.8|29347.8|119
1620288000000|2021-05-06 08:00:00|29357.3|29350.3|29357.3|29350.3|29372.3|29365.3|29349.8|29342.8|78
1620288300000|2021-05-06 08:05:00|29354.8|29347.8|29367.3|29360.3|29367.3|29360.3|29352.3|29345.3|34
1620288600000|2021-05-06 08:10:00|29364.8|29357.8|29369.8|29362.8|29372.3|29365.3|29362.3|29355.3|28
1620288900000|2021-05-06 08:15:00|29372.3|29365.3|29357.3|29350.3|29372.3|29365.3|29357.3|29350.3|46
1620289200000|2021-05-06 08:20:00|29354.8|29347.8|29372.3|29365.3|29372.3|29365.3|29352.3|29345.3|43
1620289500000|2021-05-06 08:25:00|29369.8|29362.8|29359.8|29352.8|29372.3|29365.3|29357.3|29350.3|54
1620289800000|2021-05-06 08:30:00|29362.3|29355.3|29352.3|29345.3|29362.3|29355.3|29342.3|29335.3|95
1620290100000|2021-05-06 08:35:00|29357.3|29350.3|29327.3|29320.3|29362.3|29355.3|29327.3|29320.3|109
1620290400000|2021-05-06 08:40:00|29329.8|29322.8|29319.8|29312.8|29332.3|29325.3|29312.3|29305.3|97
1620290700000|2021-05-06 08:45:00|29322.3|29315.3|29309.8|29302.8|29322.3|29315.3|29292.3|29285.3|303
1620291000000|2021-05-06 08:50:00|29307.3|29300.3|29287.3|29280.3|29309.8|29302.8|29284.8|29277.8|111
1620291300000|2021-05-06 08:55:00|29284.8|29277.8|29302.3|29295.3|29302.3|29295.3|29277.3|29270.3|132
1620291600000|2021-05-06 09:00:00|29304.8|29297.8|29309.8|29302.8|29312.3|29305.3|29297.3|29290.3|94
1620291900000|2021-05-06 09:05:00|29307.3|29300.3|29317.3|29310.3|29319.8|29312.8|29307.3|29300.3|55
1620292200000|2021-05-06 09:10:00|29314.8|29307.8|29289.8|29282.8|29317.3|29310.3|29287.3|29280.3|160
1620292500000|2021-05-06 09:15:00|29287.3|29280.3|29242.3|29235.3|29292.3|29285.3|29237.3|29230.3|406
1620292800000|2021-05-06 09:20:00|29239.8|29232.8|29262.3|29255.3|29264.8|29257.8|29217.3|29210.3|337
1620293100000|2021-05-06 09:25:00|29257.3|29250.3|29257.3|29250.3|29262.3|29255.3|29244.8|29237.8|149
1620293400000|2021-05-06 09:30:00|29254.8|29247.8|29237.3|29230.3|29254.8|29247.8|29227.3|29220.3|196
1620293700000|2021-05-06 09:35:00|29234.8|29227.8|29237.3|29230.3|29237.3|29230.3|29207.3|29200.3|140
1620294000000|2021-05-06 09:40:00|29234.8|29227.8|29234.8|29227.8|29237.3|29230.3|29217.3|29210.3|124
1620294300000|2021-05-06 09:45:00|29232.3|29225.3|29249.8|29242.8|29254.8|29247.8|29229.8|29222.8|101
1620294600000|2021-05-06 09:50:00|29247.3|29240.3|29247.3|29240.3|29254.8|29247.8|29242.3|29235.3|69
1620294900000|2021-05-06 09:55:00|29249.8|29242.8|29252.3|29245.3|29257.3|29250.3|29242.3|29235.3|59
1620295200000|2021-05-06 10:00:00|29247.3|29240.3|29254.8|29247.8|29257.3|29250.3|29247.3|29240.3|47
1620295500000|2021-05-06 10:05:00|29252.3|29245.3|29279.8|29272.8|29287.3|29280.3|29252.3|29245.3|128
1620295800000|2021-05-06 10:10:00|29277.3|29270.3|29269.8|29262.8|29282.3|29275.3|29262.3|29255.3|59
1620296100000|2021-05-06 10:15:00|29267.3|29260.3|29277.3|29270.3|29279.8|29272.8|29257.3|29250.3|72
1620296400000|2021-05-06 10:20:00|29279.8|29272.8|29277.3|29270.3|29282.3|29275.3|29267.3|29260.3|31
1620296700000|2021-05-06 10:25:00|29274.8|29267.8|29262.3|29255.3|29279.8|29272.8|29259.8|29252.8|28
1620297000000|2021-05-06 10:30:00|29264.8|29257.8|29274.8|29267.8|29277.3|29270.3|29257.3|29250.3|35
1620297300000|2021-05-06 10:35:00|29277.3|29270.3|29282.3|29275.3|29292.3|29285.3|29277.3|29270.3|100
1620297600000|2021-05-06 10:40:00|29279.8|29272.8|29279.8|29272.8|29292.3|29285.3|29277.3|29270.3|30
1620297900000|2021-05-06 10:45:00|29277.3|29270.3|29259.8|29252.8|29277.3|29270.3|29257.3|29250.3|27
1620298200000|2021-05-06 10:50:00|29262.3|29255.3|29257.3|29250.3|29262.3|29255.3|29249.8|29242.8|62
1620298500000|2021-05-06 10:55:00|29254.8|29247.8|29252.3|29245.3|29262.3|29255.3|29247.3|29240.3|29
1620298800000|2021-05-06 11:00:00|29247.3|29240.3|29272.3|29265.3|29277.3|29270.3|29247.3|29240.3|60
1620299100000|2021-05-06 11:05:00|29274.8|29267.8|29272.3|29265.3|29277.3|29270.3|29264.8|29257.8|13
1620299400000|2021-05-06 11:10:00|29274.8|29267.8|29282.3|29275.3|29282.3|29275.3|29272.3|29265.3|32
1620299700000|2021-05-06 11:15:00|29279.8|29272.8|29262.3|29255.3|29282.3|29275.3|29257.3|29250.3|104
1620300000000|2021-05-06 11:20:00|29259.8|29252.8|29262.3|29255.3|29264.8|29257.8|29252.3|29245.3|60
1620300300000|2021-05-06 11:25:00|29259.8|29252.8|29269.8|29262.8|29272.3|29265.3|29252.3|29245.3|23
1620300600000|2021-05-06 11:30:00|29267.3|29260.3|29262.3|29255.3|29272.3|29265.3|29262.3|29255.3|28
1620300900000|2021-05-06 11:35:00|29257.3|29250.3|29252.3|29245.3|29262.3|29255.3|29247.3|29240.3|56
1620301200000|2021-05-06 11:40:00|29247.3|29240.3|29252.3|29245.3|29259.8|29252.8|29247.3|29240.3|37
1620301500000|2021-05-06 11:45:00|29254.8|29247.8|29257.3|29250.3|29262.3|29255.3|29254.8|29247.8|58
1620301800000|2021-05-06 11:50:00|29259.8|29252.8|29257.3|29250.3|29262.3|29255.3|29252.3|29245.3|153
1620302100000|2021-05-06 11:55:00|29252.3|29245.3|29252.3|29245.3|29257.3|29250.3|29252.3|29245.3|107
1620302400000|2021-05-06 12:00:00|29254.8|29247.8|29262.3|29255.3|29267.3|29260.3|29252.3|29245.3|97
1620302700000|2021-05-06 12:05:00|29259.8|29252.8|29267.3|29260.3|29267.3|29260.3|29247.3|29240.3|121
1620303000000|2021-05-06 12:10:00|29269.8|29262.8|29272.3|29265.3|29272.3|29265.3|29262.3|29255.3|37
1620303300000|2021-05-06 12:15:00|29277.3|29270.3|29257.3|29250.3|29277.3|29270.3|29252.3|29245.3|111
1620303600000|2021-05-06 12:20:00|29254.8|29247.8|29257.3|29250.3|29257.3|29250.3|29247.3|29240.3|77
1620303900000|2021-05-06 12:25:00|29262.3|29255.3|29254.8|29247.8|29262.3|29255.3|29252.3|29245.3|137
1620304200000|2021-05-06 12:30:00|29257.3|29250.3|29272.3|29265.3|29274.8|29267.8|29247.3|29240.3|104
1620304500000|2021-05-06 12:35:00|29269.8|29262.8|29272.3|29265.3|29282.3|29275.3|29264.8|29257.8|57
1620304800000|2021-05-06 12:40:00|29269.8|29262.8|29272.3|29265.3|29282.3|29275.3|29267.3|29260.3|26
1620305100000|2021-05-06 12:45:00|29269.8|29262.8|29277.3|29270.3|29282.3|29275.3|29267.3|29260.3|45
1620305400000|2021-05-06 12:50:00|29279.8|29272.8|29279.8|29272.8|29282.3|29275.3|29277.3|29270.3|65
1620305700000|2021-05-06 12:55:00|29277.3|29270.3|29272.3|29265.3|29282.3|29275.3|29262.3|29255.3|88
1620306000000|2021-05-06 13:00:00|29274.8|29267.8|29277.3|29270.3|29282.3|29275.3|29272.3|29265.3|113
1620306300000|2021-05-06 13:05:00|29279.8|29272.8|29282.3|29275.3|29292.3|29285.3|29277.3|29270.3|112
1620306600000|2021-05-06 13:10:00|29277.3|29270.3|29282.3|29275.3|29284.8|29277.8|29277.3|29270.3|27
1620306900000|2021-05-06 13:15:00|29284.8|29277.8|29294.8|29287.8|29297.3|29290.3|29282.3|29275.3|73
1620307200000|2021-05-06 13:20:00|29297.3|29290.3|29299.8|29292.8|29307.3|29300.3|29289.8|29282.8|72
1620307500000|2021-05-06 13:25:00|29302.3|29295.3|29312.3|29305.3|29312.3|29305.3|29297.3|29290.3|94
1620307800000|2021-05-06 13:30:00|29307.3|29300.3|29249.8|29242.8|29307.3|29300.3|29242.3|29235.3|322
1620308100000|2021-05-06 13:35:00|29252.3|29245.3|29307.3|29300.3|29314.8|29307.8|29247.3|29240.3|240
1620308400000|2021-05-06 13:40:00|29304.8|29297.8|29267.3|29260.3|29307.3|29300.3|29259.8|29252.8|191
1620308700000|2021-05-06 13:45:00|29264.8|29257.8|29272.3|29265.3|29292.3|29285.3|29257.3|29250.3|102
1620309000000|2021-05-06 13:50:00|29269.8|29262.8|29277.3|29270.3|29299.8|29292.8|29267.3|29260.3|155
1620309300000|2021-05-06 13:55:00|29279.8|29272.8|29247.3|29240.3|29282.3|29275.3|29242.3|29235.3|193
1620309600000|2021-05-06 14:00:00|29242.3|29235.3|29232.3|29225.3|29242.3|29235.3|29212.3|29205.3|384
1620309900000|2021-05-06 14:05:00|29234.8|29227.8|29197.3|29190.3|29234.8|29227.8|29197.3|29190.3|183
1620310200000|2021-05-06 14:10:00|29202.3|29195.3|29212.3|29205.3|29234.8|29227.8|29197.3|29190.3|129
1620310500000|2021-05-06 14:15:00|29214.8|29207.8|29197.3|29190.3|29227.3|29220.3|29187.3|29180.3|275
1620310800000|2021-05-06 14:20:00|29194.8|29187.8|29222.3|29215.3|29222.3|29215.3|29192.3|29185.3|128
1620311100000|2021-05-06 14:25:00|29219.8|29212.8|29222.3|29215.3|29237.3|29230.3|29207.3|29200.3|132
1620311400000|2021-05-06 14:30:00|29219.8|29212.8|29242.3|29235.3|29247.3|29240.3|29219.8|29212.8|83
1620311700000|2021-05-06 14:35:00|29247.3|29240.3|29247.3|29240.3|29267.3|29260.3|29237.3|29230.3|186
1620312000000|2021-05-06 14:40:00|29249.8|29242.8|29242.3|29235.3|29259.8|29252.8|29242.3|29235.3|168
1620312300000|2021-05-06 14:45:00|29244.8|29237.8|29232.3|29225.3|29257.3|29250.3|29232.3|29225.3|40
1620312600000|2021-05-06 14:50:00|29234.8|29227.8|29237.3|29230.3|29247.3|29240.3|29227.3|29220.3|95
1620312900000|2021-05-06 14:55:00|29234.8|29227.8|29242.3|29235.3|29242.3|29235.3|29222.3|29215.3|63
1620313200000|2021-05-06 15:00:00|29244.8|29237.8|29232.3|29225.3|29244.8|29237.8|29217.3|29210.3|45
1620313500000|2021-05-06 15:05:00|29234.8|29227.8|29212.3|29205.3|29239.8|29232.8|29202.3|29195.3|52
1620313800000|2021-05-06 15:10:00|29209.8|29202.8|29217.3|29210.3|29227.3|29220.3|29207.3|29200.3|84
1620314100000|2021-05-06 15:15:00|29222.3|29215.3|29227.3|29220.3|29237.3|29230.3|29212.3|29205.3|78
1620314400000|2021-05-06 15:20:00|29224.8|29217.8|29257.3|29250.3|29262.3|29255.3|29222.3|29215.3|215
1620314700000|2021-05-06 15:25:00|29259.8|29252.8|29287.3|29280.3|29287.3|29280.3|29259.8|29252.8|222
1620315000000|2021-05-06 15:30:00|29284.8|29277.8|29302.3|29295.3|29307.3|29300.3|29277.3|29270.3|369
1620315300000|2021-05-06 15:35:00|29307.3|29300.3|29307.3|29300.3|29312.3|29305.3|29302.3|29295.3|118
1620315600000|2021-05-06 15:40:00|29309.8|29302.8|29322.3|29315.3|29342.3|29335.3|29307.3|29300.3|199
1620315900000|2021-05-06 15:45:00|29327.3|29320.3|29327.3|29320.3|29327.3|29320.3|29317.3|29310.3|105
1620316200000|2021-05-06 15:50:00|29332.3|29325.3|29317.3|29310.3|29342.3|29335.3|29317.3|29310.3|264
1620316500000|2021-05-06 15:55:00|29319.8|29312.8|29312.3|29305.3|29327.3|29320.3|29307.3|29300.3|170
1620316800000|2021-05-06 16:00:00|29314.8|29307.8|29312.3|29305.3|29317.3|29310.3|29302.3|29295.3|141
1620317100000|2021-05-06 16:05:00|29309.8|29302.8|29279.8|29272.8|29312.3|29305.3|29277.3|29270.3|195
1620317400000|2021-05-06 16:10:00|29282.3|29275.3|29272.3|29265.3|29282.3|29275.3|29272.3|29265.3|91
1620317700000|2021-05-06 16:15:00|29277.3|29270.3|29287.3|29280.3|29292.3|29285.3|29272.3|29265.3|145
1620318000000|2021-05-06 16:20:00|29284.8|29277.8|29297.3|29290.3|29297.3|29290.3|29282.3|29275.3|59
1620318300000|2021-05-06 16:25:00|29302.3|29295.3|29317.3|29310.3|29322.3|29315.3|29299.8|29292.8|83
1620318600000|2021-05-06 16:30:00|29319.8|29312.8|29304.8|29297.8|29322.3|29315.3|29302.3|29295.3|68
1620318900000|2021-05-06 16:35:00|29307.3|29300.3|29297.3|29290.3|29307.3|29300.3|29287.3|29280.3|90
1620319200000|2021-05-06 16:40:00|29294.8|29287.8|29307.3|29300.3|29312.3|29305.3|29294.8|29287.8|60
1620319500000|2021-05-06 16:45:00|29304.8|29297.8|29292.3|29285.3|29307.3|29300.3|29287.3|29280.3|21
1620319800000|2021-05-06 16:50:00|29294.8|29287.8|29297.3|29290.3|29309.8|29302.8|29294.8|29287.8|35
1620320100000|2021-05-06 16:55:00|29292.3|29285.3|29302.3|29295.3|29307.3|29300.3|29289.8|29282.8|105
1620320400000|2021-05-06 17:00:00|29299.8|29292.8|29297.3|29290.3|29312.3|29305.3|29292.3|29285.3|48
1620320700000|2021-05-06 17:05:00|29299.8|29292.8|29289.8|29282.8|29299.8|29292.8|29277.3|29270.3|47
1620321000000|2021-05-06 17:10:00|29287.3|29280.3|29277.3|29270.3|29297.3|29290.3|29277.3|29270.3|67
1620321300000|2021-05-06 17:15:00|29279.8|29272.8|29279.8|29272.8|29287.3|29280.3|29274.8|29267.8|52
1620321600000|2021-05-06 17:20:00|29277.3|29270.3|29282.3|29275.3|29292.3|29285.3|29272.3|29265.3|74
1620321900000|2021-05-06 17:25:00|29284.8|29277.8|29284.8|29277.8|29292.3|29285.3|29282.3|29275.3|50
1620322200000|2021-05-06 17:30:00|29287.3|29280.3|29282.3|29275.3|29292.3|29285.3|29277.3|29270.3|63
1620322500000|2021-05-06 17:35:00|29284.8|29277.8|29282.3|29275.3|29292.3|29285.3|29277.3|29270.3|27
1620322800000|2021-05-06 17:40:00|29279.8|29272.8|29287.3|29280.3|29289.8|29282.8|29272.3|29265.3|37
1620323100000|2021-05-06 17:45:00|29284.8|29277.8|29282.3|29275.3|29284.8|29277.8|29272.3|29265.3|13
1620323400000|2021-05-06 17:50:00|29279.8|29272.8|29269.8|29262.8|29282.3|29275.3|29267.3|29260.3|33
1620323700000|2021-05-06 17:55:00|29272.3|29265.3|29267.3|29260.3|29277.3|29270.3|29262.3|29255.3|101
1620324000000|2021-05-06 18:00:00|29269.8|29262.8|29267.3|29260.3|29272.3|29265.3|29257.3|29250.3|47
1620324300000|2021-05-06 18:05:00|29264.8|29257.8|29272.3|29265.3|29277.3|29270.3|29262.3|29255.3|12
1620324600000|2021-05-06 18:10:00|29274.8|29267.8|29267.3|29260.3|29287.3|29280.3|29217.3|29210.3|218
1620324900000|2021-05-06 18:15:00|29264.8|29257.8|29262.3|29255.3|29277.3|29270.3|29252.3|29245.3|32
1620325200000|2021-05-06 18:20:00|29259.8|29252.8|29272.3|29265.3|29272.3|29265.3|29237.3|29230.3|61
1620325500000|2021-05-06 18:25:00|29269.8|29262.8|29249.8|29242.8|29274.8|29267.8|29237.3|29230.3|133
1620325800000|2021-05-06 18:30:00|29247.3|29240.3|29252.3|29245.3|29259.8|29252.8|29242.3|29235.3|56
1620326100000|2021-05-06 18:35:00|29249.8|29242.8|29249.8|29242.8|29257.3|29250.3|29242.3|29235.3|28
1620326400000|2021-05-06 18:40:00|29252.3|29245.3|29249.8|29242.8|29262.3|29255.3|29237.3|29230.3|56
1620326700000|2021-05-06 18:45:00|29252.3|29245.3|29262.3|29255.3|29272.3|29265.3|29249.8|29242.8|32
1620327000000|2021-05-06 18:50:00|29259.8|29252.8|29272.3|29265.3|29279.8|29272.8|29252.3|29245.3|19
1620327300000|2021-05-06 18:55:00|29269.8|29262.8|29267.3|29260.3|29282.3|29275.3|29267.3|29260.3|19
1620327600000|2021-05-06 19:00:00|29272.3|29265.3|29257.3|29250.3|29277.3|29270.3|29252.3|29245.3|115
1620327900000|2021-05-06 19:05:00|29262.3|29255.3|29269.8|29262.8|29272.3|29265.3|29257.3|29250.3|95
1620328200000|2021-05-06 19:10:00|29267.3|29260.3|29287.3|29280.3|29292.3|29285.3|29267.3|29260.3|120
1620328500000|2021-05-06 19:15:00|29284.8|29277.8|29282.3|29275.3|29289.8|29282.8|29277.3|29270.3|50
1620328800000|2021-05-06 19:20:00|29279.8|29272.8|29287.3|29280.3|29287.3|29280.3|29277.3|29270.3|26
1620329100000|2021-05-06 19:25:00|29282.3|29275.3|29297.3|29290.3|29302.3|29295.3|29282.3|29275.3|67
1620329400000|2021-05-06 19:30:00|29292.3|29285.3|29302.3|29295.3|29307.3|29300.3|29289.8|29282.8|50
1620329700000|2021-05-06 19:35:00|29299.8|29292.8|29322.3|29315.3|29322.3|29315.3|29297.3|29290.3|62
1620330000000|2021-05-06 19:40:00|29327.3|29320.3|29332.3|29325.3|29334.8|29327.8|29319.8|29312.8|256
1620330300000|2021-05-06 19:45:00|29329.8|29322.8|29337.3|29330.3|29337.3|29330.3|29322.3|29315.3|65
1620330600000|2021-05-06 19:50:00|29339.8|29332.8|29352.3|29345.3|29357.3|29350.3|29332.3|29325.3|265
1620330900000|2021-05-06 19:55:00|29357.3|29350.3|29367.3|29360.3|29372.3|29365.3|29339.8|29332.8|487
1620331200000|2021-05-06 20:00:00|29372.3|29365.3|29377.3|29370.3|29382.3|29375.3|29364.8|29357.8|139
1620331500000|2021-05-06 20:05:00|29374.8|29367.8|29367.3|29360.3|29377.3|29370.3|29364.8|29357.8|45
1620331800000|2021-05-06 20:10:00|29364.8|29357.8|29368.8|29353.8|29368.8|29360.3|29357.3|29350.3|64
1620332100000|2021-05-06 20:15:00|29371.3|29356.3|29371.3|29356.3|29371.3|29356.3|29368.8|29353.8|2
1620332400000|2021-05-06 20:20:00|29366.3|29351.3|29368.8|29353.8|29371.3|29356.3|29366.3|29351.3|10
1620332700000|2021-05-06 20:25:00|29371.3|29356.3|29381.3|29366.3|29381.3|29366.3|29368.8|29353.8|35
1620333000000|2021-05-06 20:30:00|29378.8|29363.8|29376.3|29361.3|29381.3|29366.3|29371.3|29356.3|38
1620333300000|2021-05-06 20:35:00|29373.8|29358.8|29378.8|29363.8|29381.3|29366.3|29368.8|29353.8|7
1620333600000|2021-05-06 20:40:00|29381.3|29366.3|29388.8|29373.8|29388.8|29373.8|29378.8|29363.8|22
1620333900000|2021-05-06 20:45:00|29386.3|29371.3|29361.3|29346.3|29386.3|29371.3|29361.3|29346.3|29
1620334200000|2021-05-06 20:50:00|29363.8|29348.8|29371.3|29356.3|29371.3|29356.3|29358.8|29343.8|26
1620334500000|2021-05-06 20:55:00|29368.8|29353.8|29363.3|29333.3|29371.3|29356.3|29356.3|29332.5|43
1620334800000|2021-05-06 21:00:00|29363.5|29333.5|29363.5|29333.5|29364.2|29334.2|29362.2|29332.2|0
1620335100000|2021-05-06 21:05:00|29363.7|29333.7|29366.3|29336.3|29366.3|29336.3|29362.2|29332.2|0
1620335400000|2021-05-06 21:10:00|29365.9|29335.9|29367.3|29337.3|29369.8|29339.8|29365.9|29335.9|0
1620335700000|2021-05-06 21:15:00|29367.5|29337.5|29363.5|29333.5|29367.7|29337.7|29362|29332|0
1620336000000|2021-05-06 21:20:00|29364.9|29334.9|29361.7|29331.7|29365.1|29335.1|29361.3|29331.3|0
1620336300000|2021-05-06 21:25:00|29361.6|29331.6|29363.2|29333.2|29363.2|29333.2|29361.6|29331.6|0
1620336600000|2021-05-06 21:30:00|29363|29333|29363.4|29333.4|29363.5|29333.5|29362.8|29332.8|0
1620336900000|2021-05-06 21:35:00|29363.2|29333.2|29365.2|29335.2|29365.2|29335.2|29362.9|29332.9|0
1620337200000|2021-05-06 21:40:00|29366.5|29336.5|29366.9|29336.9|29368.2|29338.2|29365.7|29335.7|0
1620337500000|2021-05-06 21:45:00|29367.3|29337.3|29369.2|29339.2|29369.2|29339.2|29367.3|29337.3|0
1620337800000|2021-05-06 21:50:00|29369.8|29339.8|29366.7|29336.7|29370.2|29340.2|29366.1|29336.1|0
1620338100000|2021-05-06 21:55:00|29366.6|29336.6|29368.6|29338.6|29369.6|29339.6|29366.6|29336.6|0
1620338400000|2021-05-06 22:00:00|29374.5|29344.5|29368.8|29353.8|29393.8|29378.8|29367.1|29337.1|31
1620338700000|2021-05-06 22:05:00|29371.3|29356.3|29371.3|29356.3|29371.3|29356.3|29371.3|29356.3|1
1620339000000|2021-05-06 22:10:00|29373.8|29358.8|29373.8|29358.8|29373.8|29358.8|29371.3|29356.3|1
1620339300000|2021-05-06 22:15:00|29371.3|29356.3|29376.3|29361.3|29376.3|29361.3|29371.3|29356.3|3
1620339600000|2021-05-06 22:20:00|29373.8|29358.8|29373.8|29358.8|29376.3|29361.3|29373.8|29358.8|17
1620339900000|2021-05-06 22:25:00|29376.3|29361.3|29376.3|29361.3|29378.8|29363.8|29373.8|29358.8|0
1620340200000|2021-05-06 22:30:00|29373.8|29358.8|29368.8|29353.8|29373.8|29358.8|29368.8|29353.8|0
1620340800000|2021-05-06 22:40:00|29366.3|29351.3|29368.8|29353.8|29368.8|29353.8|29366.3|29351.3|1
1620341100000|2021-05-06 22:45:00|29366.3|29351.3|29368.8|29353.8|29368.8|29353.8|29366.3|29351.3|1
1620341700000|2021-05-06 22:55:00|29371.3|29356.3|29368.8|29353.8|29373.8|29358.8|29368.8|29353.8|0
1620342000000|2021-05-06 23:00:00|||||||||2
1620342600000|2021-05-06 23:10:00|29366.3|29351.3|29356.3|29341.3|29366.3|29351.3|29356.3|29341.3|3
1620342900000|2021-05-06 23:15:00|29353.8|29338.8|29366.3|29351.3|29366.3|29351.3|29351.3|29336.3|18
1620343200000|2021-05-06 23:20:00|29361.3|29346.3|29346.3|29331.3|29361.3|29346.3|29346.3|29331.3|23
1620343500000|2021-05-06 23:25:00|29346.4|29331.4|29336.4|29321.4|29361.4|29346.4|29336.4|29321.4|61
1620343800000|2021-05-06 23:30:00|29331.4|29316.4|29342.4|29335.4|29352.4|29345.4|29329.9|29316.4|18698
1620344100000|2021-05-06 23:35:00|29344.9|29337.9|29372.4|29365.4|29372.4|29365.4|29344.9|29337.9|205
1620344400000|2021-05-06 23:40:00|29369.9|29362.9|29314.9|29307.9|29369.9|29362.9|29307.4|29300.4|412
1620344700000|2021-05-06 23:45:00|29319.9|29312.9|29362.4|29355.4|29362.4|29355.4|29312.4|29305.4|309
1620345000000|2021-05-06 23:50:00|29357.4|29350.4|29352.4|29345.4|29362.4|29355.4|29342.4|29335.4|254
1620345300000|2021-05-06 23:55:00|29354.9|29347.9|29352.4|29345.4|29362.4|29355.4|29352.4|29345.4|178
1620345600000|2021-05-07 00:00:00|29354.9|29347.9|29257.4|29250.4|29354.9|29347.9|29249.9|29242.9|1789
1620345900000|2021-05-07 00:05:00|29254.9|29247.9|29277.4|29270.4|29287.4|29280.4|29239.9|29232.9|858
1620346200000|2021-05-07 00:10:00|29267.4|29260.4|29277.4|29270.4|29287.4|29280.4|29242.4|29235.4|610
1620346500000|2021-05-07 00:15:00|29274.9|29267.9|29262.4|29255.4|29274.9|29267.9|29252.4|29245.4|450
1620346800000|2021-05-07 00:20:00|29259.9|29252.9|29257.4|29250.4|29287.4|29280.4|29252.4|29245.4|365
1620347100000|2021-05-07 00:25:00|29254.9|29247.9|29312.4|29305.4|29312.4|29305.4|29254.9|29247.9|349
1620347400000|2021-05-07 00:30:00|29307.4|29300.4|29362.4|29355.4|29379.9|29372.9|29307.4|29300.4|968
1620347700000|2021-05-07 00:35:00|29359.9|29352.9|29347.4|29340.4|29367.4|29360.4|29342.4|29335.4|473
1620348000000|2021-05-07 00:40:00|29349.9|29342.9|29332.4|29325.4|29352.4|29345.4|29324.9|29317.9|388
1620348300000|2021-05-07 00:45:00|29327.4|29320.4|29347.4|29340.4|29349.9|29342.9|29327.4|29320.4|385
1620348600000|2021-05-07 00:50:00|29349.9|29342.9|29357.4|29350.4|29362.4|29355.4|29344.9|29337.9|332
1620348900000|2021-05-07 00:55:00|29359.9|29352.9|29357.4|29350.4|29367.4|29360.4|29352.4|29345.4|222
1620349200000|2021-05-07 01:00:00|29359.9|29352.9|29417.4|29410.4|29427.4|29420.4|29359.9|29352.9|1390
1620349500000|2021-05-07 01:05:00|29419.9|29412.9|29442.4|29435.4|29462.4|29455.4|29417.4|29410.4|1220
1620349800000|2021-05-07 01:10:00|29444.9|29437.9|29457.4|29450.4|29459.9|29452.9|29432.4|29425.4|688
1620350100000|2021-05-07 01:15:00|29462.4|29455.4|29432.4|29425.4|29462.4|29455.4|29432.4|29425.4|528
1620350400000|2021-05-07 01:20:00|29437.4|29430.4|29437.4|29430.4|29442.4|29435.4|29414.9|29407.9|247
1620350700000|2021-05-07 01:25:00|29439.9|29432.9|29439.9|29432.9|29444.9|29437.9|29432.4|29425.4|309
1620351000000|2021-05-07 01:30:00|29437.4|29430.4|29427.4|29420.4|29459.9|29452.9|29427.4|29420.4|448
1620351300000|2021-05-07 01:35:00|29424.9|29417.9|29402.4|29395.4|29437.4|29430.4|29402.4|29395.4|564
1620351600000|2021-05-07 01:40:00|29404.9|29397.9|29407.4|29400.4|29414.9|29407.9|29397.4|29390.4|451
1620351900000|2021-05-07 01:45:00|29409.9|29402.9|29422.4|29415.4|29427.4|29420.4|29409.9|29402.9|242
1620352200000|2021-05-07 01:50:00|29419.9|29412.9|29407.4|29400.4|29437.4|29430.4|29404.9|29397.9|330
1620352500000|2021-05-07 01:55:00|29409.9|29402.9|29417.4|29410.4|29419.9|29412.9|29402.4|29395.4|337
1620352800000|2021-05-07 02:00:00|29419.9|29412.9|29432.4|29425.4|29442.4|29435.4|29417.4|29410.4|359
1620353100000|2021-05-07 02:05:00|29434.9|29427.9|29432.4|29425.4|29437.4|29430.4|29417.4|29410.4|308
1620353400000|2021-05-07 02:10:00|29434.9|29427.9|29429.9|29422.9|29437.4|29430.4|29422.4|29415.4|298
1620353700000|2021-05-07 02:15:00|29427.4|29420.4|29417.4|29410.4|29427.4|29420.4|29409.9|29402.9|274
1620354000000|2021-05-07 02:20:00|29414.9|29407.9|29427.4|29420.4|29432.4|29425.4|29407.4|29400.4|224
1620354300000|2021-05-07 02:25:00|29424.9|29417.9|29432.4|29425.4|29442.4|29435.4|29424.9|29417.9|379
1620354600000|2021-05-07 02:30:00|29429.9|29422.9|29422.4|29415.4|29432.4|29425.4|29419.9|29412.9|106
1620354900000|2021-05-07 02:35:00|29417.4|29410.4|29407.4|29400.4|29422.4|29415.4|29407.4|29400.4|178
1620355200000|2021-05-07 02:40:00|29404.9|29397.9|29407.4|29400.4|29412.4|29405.4|29397.4|29390.4|173
1620355500000|2021-05-07 02:45:00|29409.9|29402.9|29382.4|29375.4|29409.9|29402.9|29382.4|29375.4|172
1620355800000|2021-05-07 02:50:00|29384.9|29377.9|29382.4|29375.4|29387.4|29380.4|29372.4|29365.4|253
1620356100000|2021-05-07 02:55:00|29384.9|29377.9|29387.4|29380.4|29397.4|29390.4|29377.4|29370.4|197
1620356400000|2021-05-07 03:00:00|29392.4|29385.4|29384.9|29377.9|29397.4|29390.4|29382.4|29375.4|168
1620356700000|2021-05-07 03:05:00|29387.4|29380.4|29392.4|29385.4|29392.4|29385.4|29377.4|29370.4|134
1620357000000|2021-05-07 03:10:00|29389.9|29382.9|29377.4|29370.4|29392.4|29385.4|29377.4|29370.4|101
1620357300000|2021-05-07 03:15:00|29379.9|29372.9|29392.4|29385.4|29392.4|29385.4|29377.4|29370.4|93
1620357600000|2021-05-07 03:20:00|29389.9|29382.9|29392.4|29385.4|29392.4|29385.4|29387.4|29380.4|73
1620357900000|2021-05-07 03:25:00|29387.4|29380.4|29379.9|29372.9|29387.4|29380.4|29372.4|29365.4|179
1620358200000|2021-05-07 03:30:00|29382.4|29375.4|29397.4|29390.4|29404.9|29397.9|29372.4|29365.4|501
1620358500000|2021-05-07 03:35:00|29399.9|29392.9|29382.4|29375.4|29402.4|29395.4|29377.4|29370.4|240
1620358800000|2021-05-07 03:40:00|29377.4|29370.4|29357.4|29350.4|29382.4|29375.4|29357.4|29350.4|389
1620359100000|2021-05-07 03:45:00|29359.9|29352.9|29369.9|29362.9|29372.4|29365.4|29357.4|29350.4|259
1620359400000|2021-05-07 03:50:00|29372.4|29365.4|29377.4|29370.4|29387.4|29380.4|29367.4|29360.4|326
1620359700000|2021-05-07 03:55:00|29379.9|29372.9|29382.4|29375.4|29387.4|29380.4|29379.9|29372.9|112
1620360000000|2021-05-07 04:00:00|29377.4|29370.4|29367.4|29360.4|29382.4|29375.4|29357.4|29350.4|225
1620360300000|2021-05-07 04:05:00|29362.4|29355.4|29352.4|29345.4|29362.4|29355.4|29342.4|29335.4|259
1620360600000|2021-05-07 04:10:00|29354.9|29347.9|29367.4|29360.4|29367.4|29360.4|29352.4|29345.4|210
1620360900000|2021-05-07 04:15:00|29364.9|29357.9|29367.4|29360.4|29372.4|29365.4|29362.4|29355.4|81
1620361200000|2021-05-07 04:20:00|29369.9|29362.9|29382.4|29375.4|29382.4|29375.4|29369.9|29362.9|295
1620361500000|2021-05-07 04:25:00|29384.9|29377.9|29397.4|29390.4|29402.4|29395.4|29382.4|29375.4|410
1620361800000|2021-05-07 04:30:00|29394.9|29387.9|29387.4|29380.4|29402.4|29395.4|29387.4|29380.4|221
1620362100000|2021-05-07 04:35:00|29384.9|29377.9|29387.4|29380.4|29387.4|29380.4|29372.4|29365.4|277
1620362400000|2021-05-07 04:40:00|29384.9|29377.9|29387.4|29380.4|29392.4|29385.4|29377.4|29370.4|221
1620362700000|2021-05-07 04:45:00|29384.9|29377.9|29367.4|29360.4|29384.9|29377.9|29362.4|29355.4|338
1620363000000|2021-05-07 04:50:00|29362.4|29355.4|29384.9|29377.9|29384.9|29377.9|29362.4|29355.4|154
1620363300000|2021-05-07 04:55:00|29387.4|29380.4|29377.4|29370.4|29387.4|29380.4|29377.4|29370.4|87
1620363600000|2021-05-07 05:00:00|29379.9|29372.9|29382.4|29375.4|29389.9|29382.9|29377.4|29370.4|282
1620363900000|2021-05-07 05:05:00|29379.9|29372.9|29377.4|29370.4|29382.4|29375.4|29372.4|29365.4|177
1620364200000|2021-05-07 05:10:00|29379.9|29372.9|29377.4|29370.4|29382.4|29375.4|29372.4|29365.4|245
1620364500000|2021-05-07 05:15:00|29374.9|29367.9|29392.4|29385.4|29392.4|29385.4|29374.9|29367.9|234
1620364800000|2021-05-07 05:20:00|29389.9|29382.9|29387.4|29380.4|29392.4|29385.4|29384.9|29377.9|160
1620365100000|2021-05-07 05:25:00|29389.9|29382.9|29384.9|29377.9|29402.4|29395.4|29382.4|29375.4|773
1620365400000|2021-05-07 05:30:00|29387.4|29380.4|29369.9|29362.9|29387.4|29380.4|29369.9|29362.9|270
1620365700000|2021-05-07 05:35:00|29372.4|29365.4|29377.4|29370.4|29382.4|29375.4|29369.9|29362.9|205
1620366000000|2021-05-07 05:40:00|29382.4|29375.4|29362.4|29355.4|29382.4|29375.4|29362.4|29355.4|410
1620366300000|2021-05-07 05:45:00|29367.4|29360.4|29367.4|29360.4|29372.4|29365.4|29362.4|29355.4|329
1620366600000|2021-05-07 05:50:00|29364.9|29357.9|29362.4|29355.4|29372.4|29365.4|29352.4|29345.4|556
1620366900000|2021-05-07 05:55:00|29367.4|29360.4|29372.4|29365.4|29377.4|29370.4|29357.4|29350.4|1790
1620367200000|2021-05-07 06:00:00|29367.4|29360.4|29357.4|29350.4|29382.4|29375.4|29352.4|29345.4|1556
1620367500000|2021-05-07 06:05:00|29359.9|29352.9|29382.4|29375.4|29387.4|29380.4|29359.9|29352.9|521
1620367800000|2021-05-07 06:10:00|29384.9|29377.9|29392.4|29385.4|29397.4|29390.4|29382.4|29375.4|353
1620368100000|2021-05-07 06:15:00|29389.9|29382.9|29402.4|29395.4|29402.4|29395.4|29387.4|29380.4|164
1620368400000|2021-05-07 06:20:00|29397.4|29390.4|29399.9|29392.9|29402.4|29395.4|29397.4|29390.4|212
1620368700000|2021-05-07 06:25:00|29397.4|29390.4|29387.4|29380.4|29399.9|29392.9|29387.4|29380.4|55
1620369000000|2021-05-07 06:30:00|29389.9|29382.9|29387.4|29380.4|29394.9|29387.9|29382.4|29375.4|82
1620369300000|2021-05-07 06:35:00|29384.9|29377.9|29367.4|29360.4|29387.4|29380.4|29367.4|29360.4|147
1620369600000|2021-05-07 06:40:00|29369.9|29362.9|29369.9|29362.9|29372.4|29365.4|29364.9|29357.9|11
1620369900000|2021-05-07 06:45:00|29372.4|29365.4|29369.9|29362.9|29372.4|29365.4|29364.9|29357.9|14
1620370200000|2021-05-07 06:50:00|29372.4|29365.4|29369.9|29362.9|29372.4|29365.4|29362.4|29355.4|15
1620370500000|2021-05-07 06:55:00|29367.4|29360.4|29387.4|29380.4|29387.4|29380.4|29364.9|29357.9|59
1620370800000|2021-05-07 07:00:00|29392.4|29385.4|29377.4|29370.4|29397.4|29390.4|29364.9|29357.9|176
1620371100000|2021-05-07 07:05:00|29379.9|29372.9|29374.9|29367.9|29387.4|29380.4|29367.4|29360.4|46
1620371400000|2021-05-07 07:10:00|29377.4|29370.4|29354.9|29347.9|29377.4|29370.4|29352.4|29345.4|89
1620371700000|2021-05-07 07:15:00|29357.4|29350.4|29357.4|29350.4|29362.4|29355.4|29337.4|29330.4|121
1620372000000|2021-05-07 07:20:00|29359.9|29352.9|29362.4|29355.4|29367.4|29360.4|29352.4|29345.4|72
1620372300000|2021-05-07 07:25:00|29359.9|29352.9|29372.4|29365.4|29372.4|29365.4|29359.9|29352.9|70
1620372600000|2021-05-07 07:30:00|29374.9|29367.9|29387.4|29380.4|29392.4|29385.4|29364.9|29357.9|161
1620372900000|2021-05-07 07:35:00|29384.9|29377.9|29389.9|29382.9|29392.4|29385.4|29372.4|29365.4|125
1620373200000|2021-05-07 07:40:00|29392.4|29385.4|29377.4|29370.4|29392.4|29385.4|29372.4|29365.4|70
1620373500000|2021-05-07 07:45:00|29379.9|29372.9|29372.4|29365.4|29382.4|29375.4|29372.4|29365.4|35
1620373800000|2021-05-07 07:50:00|29367.4|29360.4|29372.4|29365.4|29374.9|29367.9|29362.4|29355.4|35
1620374100000|2021-05-07 07:55:00|29374.9|29367.9|29362.4|29355.4|29377.4|29370.4|29362.4|29355.4|22
1620374400000|2021-05-07 08:00:00|29364.9|29357.9|29357.4|29350.4|29367.4|29360.4|29357.4|29350.4|32
1620374700000|2021-05-07 08:05:00|29359.9|29352.9|29369.9|29362.9|29372.4|29365.4|29359.9|29352.9|31
1620375000000|2021-05-07 08:10:00|29372.4|29365.4|29367.4|29360.4|29372.4|29365.4|29362.4|29355.4|7
1620375300000|2021-05-07 08:15:00|29362.4|29355.4|29357.4|29350.4|29367.4|29360.4|29357.4|29350.4|39
1620375600000|2021-05-07 08:20:00|29362.4|29355.4|29382.4|29375.4|29387.4|29380.4|29357.4|29350.4|46
1620375900000|2021-05-07 08:25:00|29379.9|29372.9|29387.4|29380.4|29387.4|29380.4|29377.4|29370.4|77
1620376200000|2021-05-07 08:30:00|29384.9|29377.9|29382.4|29375.4|29387.4|29380.4|29377.4|29370.4|63
1620376500000|2021-05-07 08:35:00|29379.9|29372.9|29382.4|29375.4|29382.4|29375.4|29377.4|29370.4|33
1620376800000|2021-05-07 08:40:00|29384.9|29377.9|29392.4|29385.4|29392.4|29385.4|29382.4|29375.4|29
1620377100000|2021-05-07 08:45:00|29397.4|29390.4|29399.9|29392.9|29402.4|29395.4|29392.4|29385.4|113
1620377400000|2021-05-07 08:50:00|29397.4|29390.4|29392.4|29385.4|29402.4|29395.4|29387.4|29380.4|53
1620377700000|2021-05-07 08:55:00|29387.4|29380.4|29394.9|29387.9|29397.4|29390.4|29387.4|29380.4|55
1620378000000|2021-05-07 09:00:00|29397.4|29390.4|29392.4|29385.4|29402.4|29395.4|29392.4|29385.4|60
1620378300000|2021-05-07 09:05:00|29394.9|29387.9|29397.4|29390.4|29402.4|29395.4|29392.4|29385.4|47
1620378600000|2021-05-07 09:10:00|29399.9|29392.9|29387.4|29380.4|29402.4|29395.4|29382.4|29375.4|73
1620378900000|2021-05-07 09:15:00|29389.9|29382.9|29392.4|29385.4|29392.4|29385.4|29387.4|29380.4|62
1620379200000|2021-05-07 09:20:00|29389.9|29382.9|29387.4|29380.4|29392.4|29385.4|29384.9|29377.9|48
1620379500000|2021-05-07 09:25:00|29384.9|29377.9|29377.4|29370.4|29387.4|29380.4|29377.4|29370.4|78
1620379800000|2021-05-07 09:30:00|29382.4|29375.4|29387.4|29380.4|29387.4|29380.4|29379.9|29372.9|99
1620380100000|2021-05-07 09:35:00|29384.9|29377.9|29387.4|29380.4|29389.9|29382.9|29382.4|29375.4|39
1620380400000|2021-05-07 09:40:00|29389.9|29382.9|29382.4|29375.4|29389.9|29382.9|29379.9|29372.9|125
1620380700000|2021-05-07 09:45:00|29377.4|29370.4|29377.4|29370.4|29382.4|29375.4|29372.4|29365.4|43
1620381000000|2021-05-07 09:50:00|29374.9|29367.9|29377.4|29370.4|29379.9|29372.9|29367.4|29360.4|92
1620381300000|2021-05-07 09:55:00|29379.9|29372.9|29392.4|29385.4|29397.4|29390.4|29372.4|29365.4|73
1620381600000|2021-05-07 10:00:00|29397.4|29390.4|29382.4|29375.4|29412.4|29405.4|29382.4|29375.4|91
1620381900000|2021-05-07 10:05:00|29384.9|29377.9|29387.4|29380.4|29392.4|29385.4|29382.4|29375.4|54
1620382200000|2021-05-07 10:10:00|29384.9|29377.9|29399.9|29392.9|29402.4|29395.4|29382.4|29375.4|55
1620382500000|2021-05-07 10:15:00|29397.4|29390.4|29397.4|29390.4|29409.9|29402.9|29394.9|29387.9|51
1620382800000|2021-05-07 10:20:00|29402.4|29395.4|29397.4|29390.4|29404.9|29397.9|29397.4|29390.4|35
1620383100000|2021-05-07 10:25:00|29402.4|29395.4|29402.4|29395.4|29404.9|29397.9|29394.9|29387.9|27
1620383400000|2021-05-07 10:30:00|29399.9|29392.9|29397.4|29390.4|29402.4|29395.4|29397.4|29390.4|54
1620383700000|2021-05-07 10:35:00|29402.4|29395.4|29404.9|29397.9|29407.4|29400.4|29397.4|29390.4|65
1620384000000|2021-05-07 10:40:00|29402.4|29395.4|29412.4|29405.4|29419.9|29412.9|29402.4|29395.4|59
1620384300000|2021-05-07 10:45:00|29414.9|29407.9|29417.4|29410.4|29417.4|29410.4|29407.4|29400.4|71
1620384600000|2021-05-07 10:50:00|29414.9|29407.9|29414.9|29407.9|29419.9|29412.9|29412.4|29405.4|36
1620384900000|2021-05-07 10:55:00|29412.4|29405.4|29407.4|29400.4|29414.9|29407.9|29407.4|29400.4|60
1620385200000|2021-05-07 11:00:00|29409.9|29402.9|29412.4|29405.4|29412.4|29405.4|29404.9|29397.9|63
1620385500000|2021-05-07 11:05:00|29409.9|29402.9|29412.4|29405.4|29417.4|29410.4|29407.4|29400.4|16
1620385800000|2021-05-07 11:10:00|29409.9|29402.9|29402.4|29395.4|29412.4|29405.4|29397.4|29390.4|36
1620386100000|2021-05-07 11:15:00|29399.9|29392.9|29409.9|29402.9|29409.9|29402.9|29399.9|29392.9|8
1620386400000|2021-05-07 11:20:00|29407.4|29400.4|29399.9|29392.9|29409.9|29402.9|29397.4|29390.4|18
1620386700000|2021-05-07 11:25:00|29397.4|29390.4|29402.4|29395.4|29402.4|29395.4|29397.4|29390.4|21
1620387000000|2021-05-07 11:30:00|29399.9|29392.9|29404.9|29397.9|29407.4|29400.4|29399.9|29392.9|18
1620387300000|2021-05-07 11:35:00|29407.4|29400.4|29407.4|29400.4|29412.4|29405.4|29402.4|29395.4|78
1620387600000|2021-05-07 11:40:00|29404.9|29397.9|29407.4|29400.4|29409.9|29402.9|29402.4|29395.4|15
1620387900000|2021-05-07 11:45:00|29412.4|29405.4|29407.4|29400.4|29412.4|29405.4|29407.4|29400.4|28
1620388200000|2021-05-07 11:50:00|29412.4|29405.4|29412.4|29405.4|29412.4|29405.4|29407.4|29400.4|78
1620388500000|2021-05-07 11:55:00|29417.4|29410.4|29417.4|29410.4|29422.4|29415.4|29417.4|29410.4|95
1620388800000|2021-05-07 12:00:00|29414.9|29407.9|29402.4|29395.4|29417.4|29410.4|29399.9|29392.9|173
1620389100000|2021-05-07 12:05:00|29399.9|29392.9|29397.4|29390.4|29402.4|29395.4|29397.4|29390.4|51
1620389400000|2021-05-07 12:10:00|29392.4|29385.4|29397.4|29390.4|29397.4|29390.4|29392.4|29385.4|49
1620389700000|2021-05-07 12:15:00|29399.9|29392.9|29397.4|29390.4|29402.4|29395.4|29392.4|29385.4|61
1620390000000|2021-05-07 12:20:00|29394.9|29387.9|29402.4|29395.4|29402.4|29395.4|29392.4|29385.4|52
1620390300000|2021-05-07 12:25:00|29399.9|29392.9|29394.9|29387.9|29402.4|29395.4|29387.4|29380.4|161
1620390600000|2021-05-07 12:30:00|29392.4|29385.4|29299.9|29292.9|29392.4|29385.4|29287.4|29280.4|1040
1620390900000|2021-05-07 12:35:00|29302.4|29295.4|29327.4|29320.4|29362.4|29355.4|29292.4|29285.4|480
1620391200000|2021-05-07 12:40:00|29324.9|29317.9|29317.4|29310.4|29337.4|29330.4|29297.4|29290.4|340
1620391500000|2021-05-07 12:45:00|29314.9|29307.9|29337.4|29330.4|29344.9|29337.9|29309.9|29302.9|274
1620391800000|2021-05-07 12:50:00|29339.9|29332.9|29342.4|29335.4|29352.4|29345.4|29327.4|29320.4|429
1620392100000|2021-05-07 12:55:00|29337.4|29330.4|29342.4|29335.4|29349.9|29342.9|29327.4|29320.4|228
1620392400000|2021-05-07 13:00:00|29337.4|29330.4|29347.4|29340.4|29357.4|29350.4|29337.4|29330.4|104
1620392700000|2021-05-07 13:05:00|29349.9|29342.9|29337.4|29330.4|29352.4|29345.4|29329.9|29322.9|123
1620393000000|2021-05-07 13:10:00|29342.4|29335.4|29362.4|29355.4|29364.9|29357.9|29337.4|29330.4|67
1620393300000|2021-05-07 13:15:00|29357.4|29350.4|29349.9|29342.9|29362.4|29355.4|29344.9|29337.9|57
1620393600000|2021-05-07 13:20:00|29352.4|29345.4|29332.4|29325.4|29352.4|29345.4|29327.4|29320.4|66
1620393900000|2021-05-07 13:25:00|29329.9|29322.9|29309.9|29302.9|29339.9|29332.9|29309.9|29302.9|81
1620394200000|2021-05-07 13:30:00|29312.4|29305.4|29312.4|29305.4|29312.4|29305.4|29272.4|29265.4|302
1620394500000|2021-05-07 13:35:00|29314.9|29307.9|29357.4|29350.4|29362.4|29355.4|29304.9|29297.9|284
1620394800000|2021-05-07 13:40:00|29362.4|29355.4|29362.4|29355.4|29382.4|29375.4|29357.4|29350.4|373
1620395100000|2021-05-07 13:45:00|29367.4|29360.4|29367.4|29360.4|29382.4|29375.4|29357.4|29350.4|165
1620395400000|2021-05-07 13:50:00|29372.4|29365.4|29357.4|29350.4|29372.4|29365.4|29357.4|29350.4|166
1620395700000|2021-05-07 13:55:00|29359.9|29352.9|29357.4|29350.4|29367.4|29360.4|29347.4|29340.4|102
1620396000000|2021-05-07 14:00:00|29359.9|29352.9|29367.4|29360.4|29379.9|29372.9|29357.4|29350.4|313
1620396300000|2021-05-07 14:05:00|29369.9|29362.9|29397.4|29390.4|29399.9|29392.9|29362.4|29355.4|234
1620396600000|2021-05-07 14:10:00|29394.9|29387.9|29392.4|29385.4|29407.4|29400.4|29392.4|29385.4|137
1620396900000|2021-05-07 14:15:00|29394.9|29387.9|29402.4|29395.4|29404.9|29397.9|29394.9|29387.9|161
1620397200000|2021-05-07 14:20:00|29404.9|29397.9|29382.4|29375.4|29407.4|29400.4|29377.4|29370.4|256
1620397500000|2021-05-07 14:25:00|29377.4|29370.4|29372.4|29365.4|29392.4|29385.4|29372.4|29365.4|228
1620397800000|2021-05-07 14:30:00|29377.4|29370.4|29372.4|29365.4|29384.9|29377.9|29362.4|29355.4|74
1620398100000|2021-05-07 14:35:00|29374.9|29367.9|29367.4|29360.4|29377.4|29370.4|29362.4|29355.4|96
1620398400000|2021-05-07 14:40:00|29369.9|29362.9|29377.4|29370.4|29387.4|29380.4|29369.9|29362.9|65
1620398700000|2021-05-07 14:45:00|29379.9|29372.9|29387.4|29380.4|29387.4|29380.4|29367.4|29360.4|184
1620399000000|2021-05-07 14:50:00|29382.4|29375.4|29402.4|29395.4|29407.4|29400.4|29382.4|29375.4|426
1620399300000|2021-05-07 14:55:00|29407.4|29400.4|29399.9|29392.9|29407.4|29400.4|29387.4|29380.4|149
1620399600000|2021-05-07 15:00:00|29402.4|29395.4|29397.4|29390.4|29407.4|29400.4|29392.4|29385.4|111
1620399900000|2021-05-07 15:05:00|29394.9|29387.9|29392.4|29385.4|29402.4|29395.4|29392.4|29385.4|55
1620400200000|2021-05-07 15:10:00|29394.9|29387.9|29397.4|29390.4|29402.4|29395.4|29392.4|29385.4|97
1620400500000|2021-05-07 15:15:00|29394.9|29387.9|29387.4|29380.4|29402.4|29395.4|29384.9|29377.9|72
1620400800000|2021-05-07 15:20:00|29384.9|29377.9|29382.4|29375.4|29387.4|29380.4|29377.4|29370.4|88
1620401100000|2021-05-07 15:25:00|29377.4|29370.4|29387.4|29380.4|29392.4|29385.4|29372.4|29365.4|61
1620401400000|2021-05-07 15:30:00|29389.9|29382.9|29407.4|29400.4|29412.4|29405.4|29387.4|29380.4|240
1620401700000|2021-05-07 15:35:00|29402.4|29395.4|29397.4|29390.4|29417.4|29410.4|29397.4|29390.4|125
1620402000000|2021-05-07 15:40:00|29399.9|29392.9|29419.9|29412.9|29424.9|29417.9|29397.4|29390.4|212
1620402300000|2021-05-07 15:45:00|29422.4|29415.4|29402.4|29395.4|29422.4|29415.4|29402.4|29395.4|153
1620402600000|2021-05-07 15:50:00|29404.9|29397.9|29407.4|29400.4|29412.4|29405.4|29404.9|29397.9|46
1620402900000|2021-05-07 15:55:00|29409.9|29402.9|29412.4|29405.4|29417.4|29410.4|29407.4|29400.4|70
1620403200000|2021-05-07 16:00:00|29414.9|29407.9|29407.4|29400.4|29417.4|29410.4|29402.4|29395.4|196
1620403500000|2021-05-07 16:05:00|29402.4|29395.4|29412.4|29405.4|29417.4|29410.4|29397.4|29390.4|205
1620403800000|2021-05-07 16:10:00|29409.9|29402.9|29397.4|29390.4|29409.9|29402.9|29392.4|29385.4|56
1620404100000|2021-05-07 16:15:00|29394.9|29387.9|29404.9|29397.9|29407.4|29400.4|29394.9|29387.9|34
1620404400000|2021-05-07 16:20:00|29407.4|29400.4|29407.4|29400.4|29414.9|29407.9|29402.4|29395.4|13
1620404700000|2021-05-07 16:25:00|29409.9|29402.9|29397.4|29390.4|29409.9|29402.9|29394.9|29387.9|99
1620405000000|2021-05-07 16:30:00|29394.9|29387.9|29387.4|29380.4|29397.4|29390.4|29387.4|29380.4|23
1620405300000|2021-05-07 16:35:00|29389.9|29382.9|29392.4|29385.4|29394.9|29387.9|29387.4|29380.4|26
1620405600000|2021-05-07 16:40:00|29389.9|29382.9|29392.4|29385.4|29392.4|29385.4|29387.4|29380.4|125
1620405900000|2021-05-07 16:45:00|29394.9|29387.9|29389.9|29382.9|29397.4|29390.4|29387.4|29380.4|41
1620406200000|2021-05-07 16:50:00|29392.4|29385.4|29392.4|29385.4|29392.4|29385.4|29387.4|29380.4|18
1620406500000|2021-05-07 16:55:00|29389.9|29382.9|29392.4|29385.4|29402.4|29395.4|29389.9|29382.9|61
1620406800000|2021-05-07 17:00:00|29394.9|29387.9|29392.4|29385.4|29397.4|29390.4|29392.4|29385.4|16
1620407100000|2021-05-07 17:05:00|29389.9|29382.9|29372.4|29365.4|29389.9|29382.9|29364.9|29357.9|173
1620407400000|2021-05-07 17:10:00|29369.9|29362.9|29362.4|29355.4|29372.4|29365.4|29357.4|29350.4|59
1620407700000|2021-05-07 17:15:00|29359.9|29352.9|29357.4|29350.4|29364.9|29357.9|29352.4|29345.4|78
1620408000000|2021-05-07 17:20:00|29352.4|29345.4|29362.4|29355.4|29362.4|29355.4|29352.4|29345.4|38
1620408300000|2021-05-07 17:25:00|29359.9|29352.9|29349.9|29342.9|29362.4|29355.4|29347.4|29340.4|50
1620408600000|2021-05-07 17:30:00|29352.4|29345.4|29372.4|29365.4|29372.4|29365.4|29349.9|29342.9|37
1620408900000|2021-05-07 17:35:00|29369.9|29362.9|29362.4|29355.4|29372.4|29365.4|29362.4|29355.4|52
1620409200000|2021-05-07 17:40:00|29359.9|29352.9|29362.4|29355.4|29367.4|29360.4|29357.4|29350.4|48
1620409500000|2021-05-07 17:45:00|29359.9|29352.9|29362.4|29355.4|29367.4|29360.4|29357.4|29350.4|19
1620409800000|2021-05-07 17:50:00|29359.9|29352.9|29359.9|29352.9|29367.4|29360.4|29357.4|29350.4|38
1620410100000|2021-05-07 17:55:00|29362.4|29355.4|29357.4|29350.4|29367.4|29360.4|29357.4|29350.4|24
1620410400000|2021-05-07 18:00:00|29354.9|29347.9|29357.4|29350.4|29369.9|29362.9|29339.9|29332.9|94
1620410700000|2021-05-07 18:05:00|29359.9|29352.9|29369.9|29362.9|29372.4|29365.4|29357.4|29350.4|27
1620411000000|2021-05-07 18:10:00|29367.4|29360.4|29362.4|29355.4|29372.4|29365.4|29362.4|29355.4|25
1620411300000|2021-05-07 18:15:00|29364.9|29357.9|29372.4|29365.4|29372.4|29365.4|29357.4|29350.4|24
1620411600000|2021-05-07 18:20:00|29369.9|29362.9|29377.4|29370.4|29379.9|29372.9|29367.4|29360.4|27
1620411900000|2021-05-07 18:25:00|29382.4|29375.4|29382.4|29375.4|29387.4|29380.4|29377.4|29370.4|41
1620412200000|2021-05-07 18:30:00|29384.9|29377.9|29387.4|29380.4|29392.4|29385.4|29382.4|29375.4|19
1620412500000|2021-05-07 18:35:00|29382.4|29375.4|29387.4|29380.4|29392.4|29385.4|29372.4|29365.4|76
1620412800000|2021-05-07 18:40:00|29384.9|29377.9|29382.4|29375.4|29384.9|29377.9|29372.4|29365.4|94
1620413100000|2021-05-07 18:45:00|29384.9|29377.9|29382.4|29375.4|29387.4|29380.4|29377.4|29370.4|21
1620413400000|2021-05-07 18:50:00|29384.9|29377.9|29387.4|29380.4|29392.4|29385.4|29382.4|29375.4|11
1620413700000|2021-05-07 18:55:00|29389.9|29382.9|29392.4|29385.4|29397.4|29390.4|29387.4|29380.4|15
1620414000000|2021-05-07 19:00:00|29389.9|29382.9|29394.9|29387.9|29402.4|29395.4|29387.4|29380.4|39
1620414300000|2021-05-07 19:05:00|29397.4|29390.4|29407.4|29400.4|29407.4|29400.4|29397.4|29390.4|24
1620414600000|2021-05-07 19:10:00|29404.9|29397.9|29414.9|29407.9|29414.9|29407.9|29397.4|29390.4|81
1620414900000|2021-05-07 19:15:00|29417.4|29410.4|29412.4|29405.4|29427.4|29420.4|29409.9|29402.9|64
1620415200000|2021-05-07 19:20:00|29409.9|29402.9|29407.4|29400.4|29422.4|29415.4|29399.9|29392.9|116
1620415500000|2021-05-07 19:25:00|29409.9|29402.9|29412.4|29405.4|29412.4|29405.4|29397.4|29390.4|38
1620415800000|2021-05-07 19:30:00|29417.4|29410.4|29407.4|29400.4|29417.4|29410.4|29404.9|29397.9|29
1620416100000|2021-05-07 19:35:00|29404.9|29397.9|29407.4|29400.4|29414.9|29407.9|29402.4|29395.4|20
1620416400000|2021-05-07 19:40:00|29404.9|29397.9|29402.4|29395.4|29407.4|29400.4|29394.9|29387.9|88
1620416700000|2021-05-07 19:45:00|29404.9|29397.9|29412.4|29405.4|29412.4|29405.4|29394.9|29387.9|73
1620417000000|2021-05-07 19:50:00|29414.9|29407.9|29407.4|29400.4|29414.9|29407.9|29399.9|29392.9|58
1620417300000|2021-05-07 19:55:00|29404.9|29397.9|29412.4|29405.4|29417.4|29410.4|29397.4|29390.4|212
1620417600000|2021-05-07 20:00:00|29414.9|29407.9|29407.4|29400.4|29417.4|29410.4|29402.4|29395.4|81
1620417900000|2021-05-07 20:05:00|29409.9|29402.9|29419.9|29412.9|29422.4|29415.4|29402.4|29395.4|149
1620418200000|2021-05-07 20:10:00|29417.4|29410.4|29421.4|29406.4|29423.9|29415.4|29414.9|29406.4|26
1620418500000|2021-05-07 20:15:00|29423.9|29408.9|29421.4|29406.4|29426.4|29411.4|29421.4|29406.4|5
1620418800000|2021-05-07 20:20:00|29418.9|29403.9|29418.9|29403.9|29426.4|29411.4|29416.4|29401.4|34
1620419100000|2021-05-07 20:25:00|29423.9|29408.9|29421.4|29406.4|29423.9|29408.9|29416.4|29401.4|11
1620419400000|2021-05-07 20:30:00|29423.9|29408.9|29421.4|29406.4|29431.4|29416.4|29421.4|29406.4|13
1620419700000|2021-05-07 20:35:00|29423.9|29408.9|29426.4|29411.4|29426.4|29411.4|29421.4|29406.4|8
1620420300000|2021-05-07 20:45:00|29431.4|29416.4|29406.4|29391.4|29436.4|29421.4|29406.4|29391.4|45
1620420600000|2021-05-07 20:50:00|29408.9|29393.9|29416.4|29401.4|29416.4|29401.4|29408.9|29393.9|32
1620420900000|2021-05-07 20:55:00|29421.4|29406.4|29418.9|29403.9|29433.9|29418.9|29413.9|29398.9|36
1620597600000|2021-05-09 22:00:00|29413.9|29398.9|29418.9|29403.9|29423.9|29408.9|29403.9|29388.9|9
1620597900000|2021-05-09 22:05:00|29416.4|29401.4|29421.4|29406.4|29421.4|29406.4|29406.4|29391.4|9
1620598200000|2021-05-09 22:10:00|29418.9|29403.9|29408.9|29393.9|29421.4|29406.4|29408.9|29393.9|7
1620598500000|2021-05-09 22:15:00|29406.4|29391.4|29411.4|29396.4|29411.4|29396.4|29406.4|29391.4|4
1620598800000|2021-05-09 22:20:00|29416.4|29401.4|29413.9|29398.9|29416.4|29401.4|29413.9|29398.9|3
1620599100000|2021-05-09 22:25:00|29411.4|29396.4|29413.9|29398.9|29413.9|29398.9|29411.4|29396.4|5
1620600000000|2021-05-09 22:40:00|29406.4|29391.4|29406.4|29391.4|29406.4|29391.4|29406.4|29391.4|2
1620600300000|2021-05-09 22:45:00|29408.9|29393.9|29408.9|29393.9|29408.9|29393.9|29408.9|29393.9|2
1620601200000|2021-05-09 23:00:00|29406.4|29391.4|29396.4|29381.4|29406.4|29391.4|29391.4|29376.4|22
1620601500000|2021-05-09 23:05:00|29391.4|29376.4|29401.4|29386.4|29401.4|29386.4|29391.4|29376.4|11
1620601800000|2021-05-09 23:10:00|29406.4|29391.4|29406.4|29391.4|29413.9|29398.9|29406.4|29391.4|7
1620602100000|2021-05-09 23:15:00|29408.9|29393.9|29406.4|29391.4|29416.4|29401.4|29406.4|29391.4|11
1620602400000|2021-05-09 23:20:00|29406.3|29391.3|29406.3|29391.3|29411.3|29396.3|29401.3|29386.3|21
1620602700000|2021-05-09 23:25:00|29403.8|29388.8|29401.3|29386.3|29411.3|29396.3|29401.3|29386.3|30
1620603000000|2021-05-09 23:30:00|29406.3|29391.3|29377.3|29370.3|29406.3|29395.3|29362.3|29355.3|12100
1620603300000|2021-05-09 23:35:00|29372.3|29365.3|29394.8|29387.8|29397.3|29390.3|29367.3|29360.3|142
1620603600000|2021-05-09 23:40:00|29392.3|29385.3|29384.8|29377.8|29397.3|29390.3|29372.3|29365.3|253
1620603900000|2021-05-09 23:45:00|29372.3|29365.3|29397.3|29390.3|29412.3|29405.3|29372.3|29365.3|418
1620604200000|2021-05-09 23:50:00|29399.8|29392.8|29412.3|29405.3|29417.3|29410.3|29397.3|29390.3|168
1620604500000|2021-05-09 23:55:00|29409.8|29402.8|29402.3|29395.3|29417.3|29410.3|29402.3|29395.3|198
1620604800000|2021-05-10 00:00:00|29397.3|29390.3|29537.3|29530.3|29542.3|29535.3|29357.3|29350.3|2702
1620605100000|2021-05-10 00:05:00|29542.3|29535.3|29597.3|29590.3|29602.3|29595.3|29537.3|29530.3|1078
1620605400000|2021-05-10 00:10:00|29594.8|29587.8|29617.3|29610.3|29652.3|29645.3|29582.3|29575.3|1708
1620605700000|2021-05-10 00:15:00|29622.3|29615.3|29604.8|29597.8|29637.3|29630.3|29592.3|29585.3|1082
1620606000000|2021-05-10 00:20:00|29607.3|29600.3|29632.3|29625.3|29647.3|29640.3|29602.3|29595.3|598
1620606300000|2021-05-10 00:25:00|29629.8|29622.8|29614.8|29607.8|29647.3|29640.3|29612.3|29605.3|619
1620606600000|2021-05-10 00:30:00|29612.3|29605.3|29622.3|29615.3|29647.3|29640.3|29612.3|29605.3|525
1620606900000|2021-05-10 00:35:00|29624.8|29617.8|29627.3|29620.3|29647.3|29640.3|29617.3|29610.3|407
1620607200000|2021-05-10 00:40:00|29629.8|29622.8|29647.3|29640.3|29647.3|29640.3|29627.3|29620.3|342
1620607500000|2021-05-10 00:45:00|29649.8|29642.8|29632.3|29625.3|29652.3|29645.3|29632.3|29625.3|322
1620607800000|2021-05-10 00:50:00|29634.8|29627.8|29627.3|29620.3|29642.3|29635.3|29627.3|29620.3|212
1620608100000|2021-05-10 00:55:00|29622.3|29615.3|29622.3|29615.3|29642.3|29635.3|29619.8|29612.8|242
1620608400000|2021-05-10 01:00:00|29617.3|29610.3|29632.3|29625.3|29647.3|29640.3|29614.8|29607.8|567
1620608700000|2021-05-10 01:05:00|29627.3|29620.3|29647.3|29640.3|29657.3|29650.3|29622.3|29615.3|379
1620609000000|2021-05-10 01:10:00|29649.8|29642.8|29687.3|29680.3|29692.3|29685.3|29649.8|29642.8|772
1620609300000|2021-05-10 01:15:00|29689.8|29682.8|29687.3|29680.3|29702.3|29695.3|29677.3|29670.3|588
1620609600000|2021-05-10 01:20:00|29684.8|29677.8|29697.3|29690.3|29697.3|29690.3|29667.3|29660.3|732
1620609900000|2021-05-10 01:25:00|29699.8|29692.8|29669.8|29662.8|29699.8|29692.8|29669.8|29662.8|263
1620610200000|2021-05-10 01:30:00|29667.3|29660.3|29657.3|29650.3|29672.3|29665.3|29652.3|29645.3|437
1620610500000|2021-05-10 01:35:00|29654.8|29647.8|29647.3|29640.3|29657.3|29650.3|29632.3|29625.3|519
1620610800000|2021-05-10 01:40:00|29649.8|29642.8|29662.3|29655.3|29662.3|29655.3|29642.3|29635.3|342
1620611100000|2021-05-10 01:45:00|29664.8|29657.8|29647.3|29640.3|29669.8|29662.8|29647.3|29640.3|270
1620611400000|2021-05-10 01:50:00|29649.8|29642.8|29657.3|29650.3|29667.3|29660.3|29647.3|29640.3|341
1620611700000|2021-05-10 01:55:00|29654.8|29647.8|29637.3|29630.3|29662.3|29655.3|29637.3|29630.3|155
1620612000000|2021-05-10 02:00:00|29642.3|29635.3|29632.3|29625.3|29642.3|29635.3|29627.3|29620.3|274
1620612300000|2021-05-10 02:05:00|29634.8|29627.8|29637.3|29630.3|29642.3|29635.3|29632.3|29625.3|253
1620612600000|2021-05-10 02:10:00|29634.8|29627.8|29627.3|29620.3|29642.3|29635.3|29627.3|29620.3|168
1620612900000|2021-05-10 02:15:00|29632.3|29625.3|29629.8|29622.8|29637.3|29630.3|29627.3|29620.3|224
1620613200000|2021-05-10 02:20:00|29627.3|29620.3|29617.3|29610.3|29632.3|29625.3|29617.3|29610.3|236
1620613500000|2021-05-10 02:25:00|29619.8|29612.8|29617.3|29610.3|29627.3|29620.3|29612.3|29605.3|384
1620613800000|2021-05-10 02:30:00|29612.3|29605.3|29607.3|29600.3|29622.3|29615.3|29607.3|29600.3|263
1620614100000|2021-05-10 02:35:00|29609.8|29602.8|29612.3|29605.3|29617.3|29610.3|29607.3|29600.3|73
1620614400000|2021-05-10 02:40:00|29617.3|29610.3|29607.3|29600.3|29617.3|29610.3|29607.3|29600.3|75
1620614700000|2021-05-10 02:45:00|29609.8|29602.8|29607.3|29600.3|29609.8|29602.8|29597.3|29590.3|209
1620615000000|2021-05-10 02:50:00|29604.8|29597.8|29617.3|29610.3|29617.3|29610.3|29602.3|29595.3|119
1620615300000|2021-05-10 02:55:00|29612.3|29605.3|29607.3|29600.3|29614.8|29607.8|29602.3|29595.3|118
1620615600000|2021-05-10 03:00:00|29609.8|29602.8|29612.3|29605.3|29614.8|29607.8|29609.8|29602.8|71
1620615900000|2021-05-10 03:05:00|29607.3|29600.3|29597.3|29590.3|29607.3|29600.3|29594.8|29587.8|308
1620616200000|2021-05-10 03:10:00|29599.8|29592.8|29612.3|29605.3|29612.3|29605.3|29592.3|29585.3|145
1620616500000|2021-05-10 03:15:00|29609.8|29602.8|29602.3|29595.3|29612.3|29605.3|29602.3|29595.3|66
1620616800000|2021-05-10 03:20:00|29599.8|29592.8|29597.3|29590.3|29602.3|29595.3|29594.8|29587.8|93
1620617100000|2021-05-10 03:25:00|29592.3|29585.3|29607.3|29600.3|29607.3|29600.3|29592.3|29585.3|95
1620617400000|2021-05-10 03:30:00|29604.8|29597.8|29587.3|29580.3|29607.3|29600.3|29567.3|29560.3|880
1620617700000|2021-05-10 03:35:00|29589.8|29582.8|29549.8|29542.8|29589.8|29582.8|29547.3|29540.3|460
1620618000000|2021-05-10 03:40:00|29552.3|29545.3|29562.3|29555.3|29572.3|29565.3|29542.3|29535.3|326
1620618300000|2021-05-10 03:45:00|29559.8|29552.8|29552.3|29545.3|29562.3|29555.3|29552.3|29545.3|230
1620618600000|2021-05-10 03:50:00|29549.8|29542.8|29557.3|29550.3|29557.3|29550.3|29547.3|29540.3|283
1620618900000|2021-05-10 03:55:00|29554.8|29547.8|29562.3|29555.3|29562.3|29555.3|29552.3|29545.3|193
1620619200000|2021-05-10 04:00:00|29557.3|29550.3|29537.3|29530.3|29559.8|29552.8|29532.3|29525.3|290
1620619500000|2021-05-10 04:05:00|29542.3|29535.3|29532.3|29525.3|29544.8|29537.8|29527.3|29520.3|205
1620619800000|2021-05-10 04:10:00|29534.8|29527.8|29519.8|29512.8|29537.3|29530.3|29519.8|29512.8|208
1620620100000|2021-05-10 04:15:00|29522.3|29515.3|29524.8|29517.8|29537.3|29530.3|29517.3|29510.3|227
1620620400000|2021-05-10 04:20:00|29527.3|29520.3|29542.3|29535.3|29542.3|29535.3|29522.3|29515.3|281
1620620700000|2021-05-10 04:25:00|29539.8|29532.8|29527.3|29520.3|29542.3|29535.3|29527.3|29520.3|137
1620621000000|2021-05-10 04:30:00|29524.8|29517.8|29517.3|29510.3|29527.3|29520.3|29514.8|29507.8|117
1620621300000|2021-05-10 04:35:00|29522.3|29515.3|29522.3|29515.3|29527.3|29520.3|29522.3|29515.3|188
1620621600000|2021-05-10 04:40:00|29524.8|29517.8|29532.3|29525.3|29532.3|29525.3|29522.3|29515.3|178
1620621900000|2021-05-10 04:45:00|29529.8|29522.8|29537.3|29530.3|29537.3|29530.3|29527.3|29520.3|246
1620622200000|2021-05-10 04:50:00|29534.8|29527.8|29532.3|29525.3|29539.8|29532.8|29527.3|29520.3|234
1620622500000|2021-05-10 04:55:00|29537.3|29530.3|29552.3|29545.3|29552.3|29545.3|29532.3|29525.3|201
1620622800000|2021-05-10 05:00:00|29547.3|29540.3|29532.3|29525.3|29552.3|29545.3|29532.3|29525.3|366
1620623100000|2021-05-10 05:05:00|29534.8|29527.8|29512.3|29505.3|29534.8|29527.8|29512.3|29505.3|324
1620623400000|2021-05-10 05:10:00|29507.3|29500.3|29512.3|29505.3|29512.3|29505.3|29502.3|29495.3|460
1620623700000|2021-05-10 05:15:00|29507.3|29500.3|29517.3|29510.3|29517.3|29510.3|29507.3|29500.3|308
1620624000000|2021-05-10 05:20:00|29519.8|29512.8|29522.3|29515.3|29532.3|29525.3|29519.8|29512.8|277
1620624300000|2021-05-10 05:25:00|29527.3|29520.3|29562.3|29555.3|29562.3|29555.3|29522.3|29515.3|652
1620624600000|2021-05-10 05:30:00|29557.3|29550.3|29547.3|29540.3|29562.3|29555.3|29547.3|29540.3|314
1620624900000|2021-05-10 05:35:00|29549.8|29542.8|29532.3|29525.3|29552.3|29545.3|29532.3|29525.3|357
1620625200000|2021-05-10 05:40:00|29537.3|29530.3|29517.3|29510.3|29537.3|29530.3|29517.3|29510.3|364
1620625500000|2021-05-10 05:45:00|29519.8|29512.8|29522.3|29515.3|29527.3|29520.3|29519.8|29512.8|235
1620625800000|2021-05-10 05:50:00|29517.3|29510.3|29527.3|29520.3|29532.3|29525.3|29517.3|29510.3|377
1620626100000|2021-05-10 05:55:00|29532.3|29525.3|29542.3|29535.3|29547.3|29540.3|29522.3|29515.3|1142
1620626400000|2021-05-10 06:00:00|29537.3|29530.3|29562.3|29555.3|29567.3|29560.3|29527.3|29520.3|2241
1620626700000|2021-05-10 06:05:00|29557.3|29550.3|29567.3|29560.3|29572.3|29565.3|29547.3|29540.3|863
1620627000000|2021-05-10 06:10:00|29572.3|29565.3|29572.3|29565.3|29582.3|29575.3|29562.3|29555.3|313
1620627300000|2021-05-10 06:15:00|29569.8|29562.8|29567.3|29560.3|29584.8|29577.8|29547.3|29540.3|797
1620627600000|2021-05-10 06:20:00|29569.8|29562.8|29582.3|29575.3|29582.3|29575.3|29569.8|29562.8|130
1620627900000|2021-05-10 06:25:00|29579.8|29572.8|29569.8|29562.8|29584.8|29577.8|29567.3|29560.3|199
1620628200000|2021-05-10 06:30:00|29567.3|29560.3|29557.3|29550.3|29572.3|29565.3|29552.3|29545.3|33
1620628500000|2021-05-10 06:35:00|29554.8|29547.8|29547.3|29540.3|29557.3|29550.3|29544.8|29537.8|56
1620628800000|2021-05-10 06:40:00|29544.8|29537.8|29549.8|29542.8|29552.3|29545.3|29537.3|29530.3|36
1620629100000|2021-05-10 06:45:00|29547.3|29540.3|29542.3|29535.3|29547.3|29540.3|29537.3|29530.3|4
1620629400000|2021-05-10 06:50:00|29544.8|29537.8|29552.3|29545.3|29557.3|29550.3|29544.8|29537.8|44
1620629700000|2021-05-10 06:55:00|29554.8|29547.8|29567.3|29560.3|29569.8|29562.8|29552.3|29545.3|8
1620630000000|2021-05-10 07:00:00|29569.8|29562.8|29547.3|29540.3|29569.8|29562.8|29547.3|29540.3|60
1620630300000|2021-05-10 07:05:00|29542.3|29535.3|29539.8|29532.8|29547.3|29540.3|29527.3|29520.3|101
1620630600000|2021-05-10 07:10:00|29542.3|29535.3|29532.3|29525.3|29542.3|29535.3|29519.8|29512.8|142
1620630900000|2021-05-10 07:15:00|29529.8|29522.8|29527.3|29520.3|29534.8|29527.8|29522.3|29515.3|137
1620631200000|2021-05-10 07:20:00|29522.3|29515.3|29534.8|29527.8|29537.3|29530.3|29512.3|29505.3|95
1620631500000|2021-05-10 07:25:00|29532.3|29525.3|29527.3|29520.3|29532.3|29525.3|29517.3|29510.3|130
1620631800000|2021-05-10 07:30:00|29524.8|29517.8|29532.3|29525.3|29539.8|29532.8|29519.8|29512.8|129
1620632100000|2021-05-10 07:35:00|29537.3|29530.3|29542.3|29535.3|29544.8|29537.8|29522.3|29515.3|58
1620632400000|2021-05-10 07:40:00|29544.8|29537.8|29532.3|29525.3|29547.3|29540.3|29527.3|29520.3|34
1620632700000|2021-05-10 07:45:00|29529.8|29522.8|29527.3|29520.3|29532.3|29525.3|29522.3|29515.3|62
1620633000000|2021-05-10 07:50:00|29524.8|29517.8|29537.3|29530.3|29542.3|29535.3|29517.3|29510.3|49
1620633300000|2021-05-10 07:55:00|29534.8|29527.8|29524.8|29517.8|29537.3|29530.3|29522.3|29515.3|75
1620633600000|2021-05-10 08:00:00|29522.3|29515.3|29529.8|29522.8|29539.8|29532.8|29522.3|29515.3|66
1620633900000|2021-05-10 08:05:00|29532.3|29525.3|29539.8|29532.8|29542.3|29535.3|29529.8|29522.8|46
1620634200000|2021-05-10 08:10:00|29542.3|29535.3|29537.3|29530.3|29544.8|29537.8|29532.3|29525.3|100
1620634500000|2021-05-10 08:15:00|29534.8|29527.8|29542.3|29535.3|29542.3|29535.3|29532.3|29525.3|57
1620634800000|2021-05-10 08:20:00|29539.8|29532.8|29537.3|29530.3|29542.3|29535.3|29534.8|29527.8|45
1620635100000|2021-05-10 08:25:00|29534.8|29527.8|29522.3|29515.3|29537.3|29530.3|29519.8|29512.8|139
1620635400000|2021-05-10 08:30:00|29519.8|29512.8|29522.3|29515.3|29522.3|29515.3|29507.3|29500.3|104
1620635700000|2021-05-10 08:35:00|29519.8|29512.8|29517.3|29510.3|29524.8|29517.8|29512.3|29505.3|41
1620636000000|2021-05-10 08:40:00|29512.3|29505.3|29517.3|29510.3|29519.8|29512.8|29509.8|29502.8|58
1620636300000|2021-05-10 08:45:00|29514.8|29507.8|29507.3|29500.3|29517.3|29510.3|29504.8|29497.8|50
1620636600000|2021-05-10 08:50:00|29504.8|29497.8|29494.8|29487.8|29507.3|29500.3|29492.3|29485.3|377
1620636900000|2021-05-10 08:55:00|29492.3|29485.3|29499.8|29492.8|29502.3|29495.3|29492.3|29485.3|46
1620637200000|2021-05-10 09:00:00|29497.3|29490.3|29509.8|29502.8|29512.3|29505.3|29497.3|29490.3|65
1620637500000|2021-05-10 09:05:00|29507.3|29500.3|29522.3|29515.3|29524.8|29517.8|29507.3|29500.3|67
1620637800000|2021-05-10 09:10:00|29519.8|29512.8|29519.8|29512.8|29522.3|29515.3|29512.3|29505.3|85
1620638100000|2021-05-10 09:15:00|29517.3|29510.3|29522.3|29515.3|29522.3|29515.3|29514.8|29507.8|35
1620638400000|2021-05-10 09:20:00|29519.8|29512.8|29517.3|29510.3|29522.3|29515.3|29514.8|29507.8|39
1620638700000|2021-05-10 09:25:00|29514.8|29507.8|29517.3|29510.3|29522.3|29515.3|29514.8|29507.8|44
1620639000000|2021-05-10 09:30:00|29512.3|29505.3|29509.8|29502.8|29512.3|29505.3|29507.3|29500.3|76
1620639300000|2021-05-10 09:35:00|29512.3|29505.3|29507.3|29500.3|29512.3|29505.3|29504.8|29497.8|37
1620639600000|2021-05-10 09:40:00|29502.3|29495.3|29502.3|29495.3|29502.3|29495.3|29492.3|29485.3|45
1620639900000|2021-05-10 09:45:00|29499.8|29492.8|29507.3|29500.3|29507.3|29500.3|29497.3|29490.3|51
1620640200000|2021-05-10 09:50:00|29504.8|29497.8|29512.3|29505.3|29512.3|29505.3|29502.3|29495.3|49
1620640500000|2021-05-10 09:55:00|29509.8|29502.8|29517.3|29510.3|29517.3|29510.3|29507.3|29500.3|23
1620640800000|2021-05-10 10:00:00|29512.3|29505.3|29532.3|29525.3|29532.3|29525.3|29512.3|29505.3|67
1620641100000|2021-05-10 10:05:00|29529.8|29522.8|29527.3|29520.3|29532.3|29525.3|29522.3|29515.3|31
1620641400000|2021-05-10 10:10:00|29532.3|29525.3|29532.3|29525.3|29532.3|29525.3|29527.3|29520.3|40
1620641700000|2021-05-10 10:15:00|29537.3|29530.3|29527.3|29520.3|29537.3|29530.3|29527.3|29520.3|46
1620642000000|2021-05-10 10:20:00|29524.8|29517.8|29527.3|29520.3|29527.3|29520.3|29522.3|29515.3|32
1620642300000|2021-05-10 10:25:00|29529.8|29522.8|29537.3|29530.3|29537.3|29530.3|29527.3|29520.3|26
1620642600000|2021-05-10 10:30:00|29534.8|29527.8|29529.8|29522.8|29534.8|29527.8|29527.3|29520.3|27
1620642900000|2021-05-10 10:35:00|29527.3|29520.3|29529.8|29522.8|29537.3|29530.3|29522.3|29515.3|46
1620643200000|2021-05-10 10:40:00|29532.3|29525.3|29537.3|29530.3|29537.3|29530.3|29527.3|29520.3|40
1620643500000|2021-05-10 10:45:00|29534.8|29527.8|29532.3|29525.3|29537.3|29530.3|29532.3|29525.3|28
1620643800000|2021-05-10 10:50:00|29529.8|29522.8|29522.3|29515.3|29532.3|29525.3|29517.3|29510.3|34
1620644100000|2021-05-10 10:55:00|29524.8|29517.8|29532.3|29525.3|29534.8|29527.8|29522.3|29515.3|39
1620644400000|2021-05-10 11:00:00|29529.8|29522.8|29532.3|29525.3|29534.8|29527.8|29527.3|29520.3|72
1620644700000|2021-05-10 11:05:00|29534.8|29527.8|29532.3|29525.3|29534.8|29527.8|29532.3|29525.3|19
1620645000000|2021-05-10 11:10:00|29534.8|29527.8|29542.3|29535.3|29542.3|29535.3|29532.3|29525.3|42
1620645300000|2021-05-10 11:15:00|29539.8|29532.8|29552.3|29545.3|29552.3|29545.3|29539.8|29532.8|55
1620645600000|2021-05-10 11:20:00|29554.8|29547.8|29542.3|29535.3|29557.3|29550.3|29542.3|29535.3|48
1620645900000|2021-05-10 11:25:00|29544.8|29537.8|29547.3|29540.3|29552.3|29545.3|29542.3|29535.3|15
1620646200000|2021-05-10 11:30:00|29549.8|29542.8|29537.3|29530.3|29549.8|29542.8|29537.3|29530.3|63
1620646500000|2021-05-10 11:35:00|29539.8|29532.8|29537.3|29530.3|29542.3|29535.3|29537.3|29530.3|23
1620646800000|2021-05-10 11:40:00|29534.8|29527.8|29537.3|29530.3|29537.3|29530.3|29532.3|29525.3|23
1620647100000|2021-05-10 11:45:00|29539.8|29532.8|29542.3|29535.3|29542.3|29535.3|29537.3|29530.3|21
1620647400000|2021-05-10 11:50:00|29547.3|29540.3|29542.3|29535.3|29547.3|29540.3|29542.3|29535.3|16
1620647700000|2021-05-10 11:55:00|29539.8|29532.8|29542.3|29535.3|29542.3|29535.3|29537.3|29530.3|29
1620648000000|2021-05-10 12:00:00|29539.8|29532.8|29544.8|29537.8|29547.3|29540.3|29537.3|29530.3|150
1620648300000|2021-05-10 12:05:00|29542.3|29535.3|29562.3|29555.3|29564.8|29557.8|29542.3|29535.3|67
1620648600000|2021-05-10 12:10:00|29564.8|29557.8|29562.3|29555.3|29567.3|29560.3|29562.3|29555.3|76
1620648900000|2021-05-10 12:15:00|29559.8|29552.8|29557.3|29550.3|29562.3|29555.3|29552.3|29545.3|112
1620649200000|2021-05-10 12:20:00|29554.8|29547.8|29557.3|29550.3|29557.3|29550.3|29552.3|29545.3|48
1620649500000|2021-05-10 12:25:00|29554.8|29547.8|29562.3|29555.3|29562.3|29555.3|29552.3|29545.3|49
1620649800000|2021-05-10 12:30:00|29559.8|29552.8|29562.3|29555.3|29562.3|29555.3|29559.8|29552.8|28
1620650100000|2021-05-10 12:35:00|29564.8|29557.8|29552.3|29545.3|29567.3|29560.3|29552.3|29545.3|87
1620650400000|2021-05-10 12:40:00|29554.8|29547.8|29552.3|29545.3|29557.3|29550.3|29549.8|29542.8|28
1620650700000|2021-05-10 12:45:00|29549.8|29542.8|29552.3|29545.3|29557.3|29550.3|29549.8|29542.8|16
1620651000000|2021-05-10 12:50:00|29554.8|29547.8|29547.3|29540.3|29557.3|29550.3|29544.8|29537.8|32
1620651300000|2021-05-10 12:55:00|29544.8|29537.8|29547.3|29540.3|29547.3|29540.3|29542.3|29535.3|42
1620651600000|2021-05-10 13:00:00|29549.8|29542.8|29542.3|29535.3|29552.3|29545.3|29542.3|29535.3|30
1620651900000|2021-05-10 13:05:00|29544.8|29537.8|29547.3|29540.3|29552.3|29545.3|29542.3|29535.3|40
1620652200000|2021-05-10 13:10:00|29549.8|29542.8|29547.3|29540.3|29552.3|29545.3|29547.3|29540.3|18
1620652500000|2021-05-10 13:15:00|29552.3|29545.3|29552.3|29545.3|29552.3|29545.3|29547.3|29540.3|26
1620652800000|2021-05-10 13:20:00|29554.8|29547.8|29557.3|29550.3|29562.3|29555.3|29552.3|29545.3|28
1620653100000|2021-05-10 13:25:00|29559.8|29552.8|29557.3|29550.3|29559.8|29552.8|29552.3|29545.3|46
1620653400000|2021-05-10 13:30:00|29562.3|29555.3|29524.8|29517.8|29562.3|29555.3|29517.3|29510.3|451
1620653700000|2021-05-10 13:35:00|29527.3|29520.3|29542.3|29535.3|29542.3|29535.3|29522.3|29515.3|137
1620654000000|2021-05-10 13:40:00|29539.8|29532.8|29529.8|29522.8|29542.3|29535.3|29522.3|29515.3|187
1620654300000|2021-05-10 13:45:00|29532.3|29525.3|29542.3|29535.3|29552.3|29545.3|29522.3|29515.3|170
1620654600000|2021-05-10 13:50:00|29539.8|29532.8|29529.8|29522.8|29542.3|29535.3|29522.3|29515.3|182
1620654900000|2021-05-10 13:55:00|29532.3|29525.3|29537.3|29530.3|29542.3|29535.3|29524.8|29517.8|57
1620655200000|2021-05-10 14:00:00|29534.8|29527.8|29522.3|29515.3|29537.3|29530.3|29512.3|29505.3|362
1620655500000|2021-05-10 14:05:00|29517.3|29510.3|29527.3|29520.3|29532.3|29525.3|29507.3|29500.3|108
1620655800000|2021-05-10 14:10:00|29529.8|29522.8|29537.3|29530.3|29547.3|29540.3|29522.3|29515.3|151
1620656100000|2021-05-10 14:15:00|29539.8|29532.8|29537.3|29530.3|29542.3|29535.3|29527.3|29520.3|119
1620656400000|2021-05-10 14:20:00|29532.3|29525.3|29534.8|29527.8|29539.8|29532.8|29529.8|29522.8|44
1620656700000|2021-05-10 14:25:00|29532.3|29525.3|29512.3|29505.3|29537.3|29530.3|29512.3|29505.3|94
1620657000000|2021-05-10 14:30:00|29509.8|29502.8|29502.3|29495.3|29514.8|29507.8|29502.3|29495.3|214
1620657300000|2021-05-10 14:35:00|29504.8|29497.8|29517.3|29510.3|29517.3|29510.3|29502.3|29495.3|93
1620657600000|2021-05-10 14:40:00|29514.8|29507.8|29512.3|29505.3|29517.3|29510.3|29502.3|29495.3|68
1620657900000|2021-05-10 14:45:00|29509.8|29502.8|29487.3|29480.3|29512.3|29505.3|29487.3|29480.3|173
1620658200000|2021-05-10 14:50:00|29492.3|29485.3|29487.3|29480.3|29497.3|29490.3|29482.3|29475.3|173
1620658500000|2021-05-10 14:55:00|29482.3|29475.3|29497.3|29490.3|29502.3|29495.3|29482.3|29475.3|95
1620658800000|2021-05-10 15:00:00|29499.8|29492.8|29497.3|29490.3|29502.3|29495.3|29487.3|29480.3|89
1620659100000|2021-05-10 15:05:00|29494.8|29487.8|29502.3|29495.3|29507.3|29500.3|29492.3|29485.3|57
1620659400000|2021-05-10 15:10:00|29499.8|29492.8|29512.3|29505.3|29517.3|29510.3|29497.3|29490.3|123
1620659700000|2021-05-10 15:15:00|29509.8|29502.8|29527.3|29520.3|29527.3|29520.3|29502.3|29495.3|74
1620660000000|2021-05-10 15:20:00|29532.3|29525.3|29539.8|29532.8|29542.3|29535.3|29532.3|29525.3|170
1620660300000|2021-05-10 15:25:00|29537.3|29530.3|29542.3|29535.3|29544.8|29537.8|29537.3|29530.3|58
1620660600000|2021-05-10 15:30:00|29547.3|29540.3|29537.3|29530.3|29547.3|29540.3|29537.3|29530.3|206
1620660900000|2021-05-10 15:35:00|29539.8|29532.8|29537.3|29530.3|29547.3|29540.3|29532.3|29525.3|85
1620661200000|2021-05-10 15:40:00|29539.8|29532.8|29537.3|29530.3|29539.8|29532.8|29532.3|29525.3|28
1620661500000|2021-05-10 15:45:00|29534.8|29527.8|29532.3|29525.3|29537.3|29530.3|29519.8|29512.8|96
1620661800000|2021-05-10 15:50:00|29527.3|29520.3|29529.8|29522.8|29529.8|29522.8|29517.3|29510.3|109
1620662100000|2021-05-10 15:55:00|29527.3|29520.3|29532.3|29525.3|29539.8|29532.8|29527.3|29520.3|46
1620662400000|2021-05-10 16:00:00|29537.3|29530.3|29537.3|29530.3|29542.3|29535.3|29532.3|29525.3|32
1620662700000|2021-05-10 16:05:00|29534.8|29527.8|29527.3|29520.3|29537.3|29530.3|29527.3|29520.3|61
1620663000000|2021-05-10 16:10:00|29532.3|29525.3|29537.3|29530.3|29537.3|29530.3|29527.3|29520.3|60
1620663300000|2021-05-10 16:15:00|29542.3|29535.3|29542.3|29535.3|29549.8|29542.8|29537.3|29530.3|54
1620663600000|2021-05-10 16:20:00|29539.8|29532.8|29542.3|29535.3|29542.3|29535.3|29537.3|29530.3|36
1620663900000|2021-05-10 16:25:00|29544.8|29537.8|29529.8|29522.8|29547.3|29540.3|29527.3|29520.3|82
1620664200000|2021-05-10 16:30:00|29527.3|29520.3|29527.3|29520.3|29537.3|29530.3|29527.3|29520.3|42
1620664500000|2021-05-10 16:35:00|29529.8|29522.8|29527.3|29520.3|29532.3|29525.3|29527.3|29520.3|25
1620664800000|2021-05-10 16:40:00|29529.8|29522.8|29522.3|29515.3|29532.3|29525.3|29517.3|29510.3|36
1620665100000|2021-05-10 16:45:00|29519.8|29512.8|29522.3|29515.3|29527.3|29520.3|29517.3|29510.3|27
1620665400000|2021-05-10 16:50:00|29519.8|29512.8|29517.3|29510.3|29522.3|29515.3|29517.3|29510.3|26
1620665700000|2021-05-10 16:55:00|29519.8|29512.8|29517.3|29510.3|29522.3|29515.3|29517.3|29510.3|26
1620666000000|2021-05-10 17:00:00|29522.3|29515.3|29512.3|29505.3|29522.3|29515.3|29507.3|29500.3|71
1620666300000|2021-05-10 17:05:00|29507.3|29500.3|29507.3|29500.3|29512.3|29505.3|29502.3|29495.3|67
1620666600000|2021-05-10 17:10:00|29502.3|29495.3|29507.3|29500.3|29507.3|29500.3|29497.3|29490.3|62
1620666900000|2021-05-10 17:15:00|29502.3|29495.3|29502.3|29495.3|29507.3|29500.3|29497.3|29490.3|38
1620667200000|2021-05-10 17:20:00|29504.8|29497.8|29507.3|29500.3|29507.3|29500.3|29502.3|29495.3|51
1620667500000|2021-05-10 17:25:00|29512.3|29505.3|29502.3|29495.3|29512.3|29505.3|29502.3|29495.3|90
1620667800000|2021-05-10 17:30:00|29499.8|29492.8|29502.3|29495.3|29507.3|29500.3|29497.3|29490.3|23
1620668100000|2021-05-10 17:35:00|29499.8|29492.8|29502.3|29495.3|29502.3|29495.3|29497.3|29490.3|23
1620668400000|2021-05-10 17:40:00|29497.3|29490.3|29497.3|29490.3|29502.3|29495.3|29492.3|29485.3|45
1620668700000|2021-05-10 17:45:00|29499.8|29492.8|29502.3|29495.3|29502.3|29495.3|29497.3|29490.3|29
1620669000000|2021-05-10 17:50:00|29507.3|29500.3|29497.3|29490.3|29507.3|29500.3|29497.3|29490.3|22
1620669300000|2021-05-10 17:55:00|29494.8|29487.8|29489.8|29482.8|29502.3|29495.3|29487.3|29480.3|60
1620669600000|2021-05-10 18:00:00|29492.3|29485.3|29477.3|29470.3|29492.3|29485.3|29477.3|29470.3|123
1620669900000|2021-05-10 18:05:00|29479.8|29472.8|29477.3|29470.3|29482.3|29475.3|29472.3|29465.3|94
1620670200000|2021-05-10 18:10:00|29472.3|29465.3|29477.3|29470.3|29479.8|29472.8|29472.3|29465.3|62
1620670500000|2021-05-10 18:15:00|29474.8|29467.8|29432.3|29425.3|29474.8|29467.8|29427.3|29420.3|532
1620670800000|2021-05-10 18:20:00|29437.3|29430.3|29437.3|29430.3|29437.3|29430.3|29412.3|29405.3|214
1620671100000|2021-05-10 18:25:00|29434.8|29427.8|29422.3|29415.3|29439.8|29432.8|29402.3|29395.3|368
1620671400000|2021-05-10 18:30:00|29417.3|29410.3|29417.3|29410.3|29422.3|29415.3|29402.3|29395.3|236
1620671700000|2021-05-10 18:35:00|29414.8|29407.8|29402.3|29395.3|29417.3|29410.3|29397.3|29390.3|140
1620672000000|2021-05-10 18:40:00|29399.8|29392.8|29379.8|29372.8|29402.3|29395.3|29377.3|29370.3|151
1620672300000|2021-05-10 18:45:00|29377.3|29370.3|29372.3|29365.3|29384.8|29377.8|29372.3|29365.3|89
1620672600000|2021-05-10 18:50:00|29374.8|29367.8|29342.3|29335.3|29377.3|29370.3|29332.3|29325.3|534
1620672900000|2021-05-10 18:55:00|29344.8|29337.8|29352.3|29345.3|29357.3|29350.3|29334.8|29327.8|294
1620673200000|2021-05-10 19:00:00|29349.8|29342.8|29337.3|29330.3|29357.3|29350.3|29337.3|29330.3|273
1620673500000|2021-05-10 19:05:00|29342.3|29335.3|29332.3|29325.3|29342.3|29335.3|29317.3|29310.3|175
1620673800000|2021-05-10 19:10:00|29329.8|29322.8|29359.8|29352.8|29372.3|29365.3|29329.8|29322.8|102
1620674100000|2021-05-10 19:15:00|29357.3|29350.3|29347.3|29340.3|29367.3|29360.3|29347.3|29340.3|171
1620674400000|2021-05-10 19:20:00|29342.3|29335.3|29329.8|29322.8|29342.3|29335.3|29312.3|29305.3|120
1620674700000|2021-05-10 19:25:00|29327.3|29320.3|29349.8|29342.8|29352.3|29345.3|29322.3|29315.3|45
1620675000000|2021-05-10 19:30:00|29347.3|29340.3|29359.8|29352.8|29362.3|29355.3|29327.3|29320.3|51
1620675300000|2021-05-10 19:35:00|29357.3|29350.3|29352.3|29345.3|29357.3|29350.3|29334.8|29327.8|82
1620675600000|2021-05-10 19:40:00|29347.3|29340.3|29352.3|29345.3|29352.3|29345.3|29337.3|29330.3|45
1620675900000|2021-05-10 19:45:00|29357.3|29350.3|29324.8|29317.8|29362.3|29355.3|29317.3|29310.3|75
1620676200000|2021-05-10 19:50:00|29322.3|29315.3|29297.3|29290.3|29332.3|29325.3|29294.8|29287.8|267
1620676500000|2021-05-10 19:55:00|29302.3|29295.3|29277.3|29270.3|29314.8|29307.8|29267.3|29260.3|750
1620676800000|2021-05-10 20:00:00|29272.3|29265.3|29247.3|29240.3|29282.3|29275.3|29237.3|29230.3|421
1620677100000|2021-05-10 20:05:00|29252.3|29245.3|29277.3|29270.3|29277.3|29270.3|29249.8|29242.8|37
1620677400000|2021-05-10 20:10:00|29272.3|29265.3|29263.8|29248.8|29277.3|29270.3|29249.8|29242.8|27
1620677700000|2021-05-10 20:15:00|29266.3|29251.3|29261.3|29246.3|29271.3|29256.3|29256.3|29241.3|12
1620678000000|2021-05-10 20:20:00|29258.8|29243.8|29268.8|29253.8|29271.3|29256.3|29256.3|29241.3|27
1620678300000|2021-05-10 20:25:00|29266.3|29251.3|29273.8|29258.8|29276.3|29261.3|29258.8|29243.8|18
1620678600000|2021-05-10 20:30:00|29276.3|29261.3|29281.3|29266.3|29283.8|29268.8|29268.8|29253.8|46
1620678900000|2021-05-10 20:35:00|29278.8|29263.8|29273.8|29258.8|29278.8|29263.8|29271.3|29256.3|24
1620679200000|2021-05-10 20:40:00|29271.3|29256.3|29276.3|29261.3|29281.3|29266.3|29271.3|29256.3|7
1620679500000|2021-05-10 20:45:00|29273.8|29258.8|29251.3|29236.3|29276.3|29261.3|29251.3|29236.3|15
1620679800000|2021-05-10 20:50:00|29256.3|29241.3|29246.3|29231.3|29258.8|29243.8|29241.3|29226.3|36
1620680100000|2021-05-10 20:55:00|29243.8|29228.8|29259.1|29229.1|29260|29238.8|29241.3|29226.3|10
1620680400000|2021-05-10 21:00:00|29258.8|29228.8|29262|29232|29263.5|29233.5|29258.1|29228.1|0
1620680700000|2021-05-10 21:05:00|29261.8|29231.8|29290|29260|29290|29260|29261.6|29231.6|0
1620681000000|2021-05-10 21:10:00|29289.3|29259.3|29292|29262|29292|29262|29289|29259|0
1620681300000|2021-05-10 21:15:00|29292.4|29262.4|29289.5|29259.5|29292.4|29262.4|29289.5|29259.5|0
1620681600000|2021-05-10 21:20:00|29289.2|29259.2|29290.1|29260.1|29291.6|29261.6|29289.2|29259.2|0
1620681900000|2021-05-10 21:25:00|29290.8|29260.8|29291.1|29261.1|29294.3|29264.3|29289.8|29259.8|0
1620682200000|2021-05-10 21:30:00|29291.2|29261.2|29295.6|29265.6|29295.6|29265.6|29290.3|29260.3|0
1620682500000|2021-05-10 21:35:00|29295.8|29265.8|29298.2|29268.2|29298.2|29268.2|29295.8|29265.8|0
1620682800000|2021-05-10 21:40:00|29298.3|29268.3|29298.6|29268.6|29298.6|29268.6|29297.5|29267.5|0
1620683100000|2021-05-10 21:45:00|29298.4|29268.4|29302.2|29272.2|29302.5|29272.5|29297.7|29267.7|0
1620683400000|2021-05-10 21:50:00|29303.1|29273.1|29302.6|29272.6|29305|29275|29302.6|29272.6|0
1620683700000|2021-05-10 21:55:00|29302.2|29272.2|29294.8|29264.8|29303|29273|29294.8|29264.8|0
1620684000000|2021-05-10 22:00:00|29289.9|29259.9|29271.3|29256.3|29302.9|29272.9|29251.3|29236.3|51
1620684300000|2021-05-10 22:05:00|29273.8|29258.8|29263.8|29248.8|29273.8|29258.8|29256.3|29241.3|6
1620684600000|2021-05-10 22:10:00|29266.3|29251.3|29266.3|29251.3|29268.8|29253.8|29261.3|29246.3|2
1620684900000|2021-05-10 22:15:00|29261.3|29246.3|29261.3|29246.3|29261.3|29246.3|29258.8|29243.8|5
1620685200000|2021-05-10 22:20:00|29256.3|29241.3|29258.8|29243.8|29266.3|29251.3|29256.3|29241.3|14
1620685500000|2021-05-10 22:25:00|29256.3|29241.3|29263.8|29248.8|29266.3|29251.3|29251.3|29236.3|13
1620685800000|2021-05-10 22:30:00|29266.3|29251.3|29276.3|29261.3|29276.3|29261.3|29263.8|29248.8|3
1620686100000|2021-05-10 22:35:00|29271.3|29256.3|29271.3|29256.3|29273.8|29258.8|29271.3|29256.3|9
1620686400000|2021-05-10 22:40:00|29268.8|29253.8|29276.3|29261.3|29278.8|29263.8|29266.3|29251.3|33
1620686700000|2021-05-10 22:45:00|29273.8|29258.8|29268.8|29253.8|29276.3|29261.3|29268.8|29253.8|3
1620687000000|2021-05-10 22:50:00|29271.3|29256.3|29271.3|29256.3|29271.3|29256.3|29271.3|29256.3|2
1620687300000|2021-05-10 22:55:00|29273.8|29258.8|29283.8|29268.8|29283.8|29268.8|29273.8|29258.8|5
1620687600000|2021-05-10 23:00:00|29286.3|29271.3|29276.3|29261.3|29286.3|29271.3|29276.3|29261.3|11
1620687900000|2021-05-10 23:05:00|29286.3|29271.3|29281.3|29266.3|29286.3|29271.3|29281.3|29266.3|11
1620688200000|2021-05-10 23:10:00|29278.8|29263.8|29266.3|29251.3|29278.8|29263.8|29263.8|29248.8|21
1620688500000|2021-05-10 23:15:00|29261.3|29246.3|29266.3|29251.3|29281.3|29266.3|29261.3|29246.3|12
1620688800000|2021-05-10 23:20:00|29263.8|29248.8|29258.8|29243.8|29271.3|29256.3|29256.3|29241.3|22
1620689100000|2021-05-10 23:25:00|29261.3|29246.3|29273.8|29258.8|29281.3|29266.3|29261.3|29246.3|51
1620689400000|2021-05-10 23:30:00|29271.3|29256.3|29254.8|29247.8|29271.3|29260.3|29237.3|29230.3|9000
1620689700000|2021-05-10 23:35:00|29252.3|29245.3|29247.3|29240.3|29252.3|29245.3|29227.3|29220.3|156
1620690000000|2021-05-10 23:40:00|29249.8|29242.8|29239.8|29232.8|29249.8|29242.8|29232.3|29225.3|282
1620690300000|2021-05-10 23:45:00|29242.3|29235.3|29222.3|29215.3|29279.8|29272.8|29212.3|29205.3|482
1620690600000|2021-05-10 23:50:00|29219.8|29212.8|29242.3|29235.3|29242.3|29235.3|29212.3|29205.3|221
1620690900000|2021-05-10 23:55:00|29239.8|29232.8|29267.3|29260.3|29277.3|29270.3|29232.3|29225.3|273
1620604800000|2021-05-10 00:00:00|29397.3|29390.3|29537.3|29530.3|29542.3|29535.3|29357.3|29350.3|2702
1620605100000|2021-05-10 00:05:00|29542.3|29535.3|29597.3|29590.3|29602.3|29595.3|29537.3|29530.3|1078
1620605400000|2021-05-10 00:10:00|29594.8|29587.8|29617.3|29610.3|29652.3|29645.3|29582.3|29575.3|1708
1620605700000|2021-05-10 00:15:00|29622.3|29615.3|29604.8|29597.8|29637.3|29630.3|29592.3|29585.3|1082
1620606000000|2021-05-10 00:20:00|29607.3|29600.3|29632.3|29625.3|29647.3|29640.3|29602.3|29595.3|598
1620606300000|2021-05-10 00:25:00|29629.8|29622.8|29614.8|29607.8|29647.3|29640.3|29612.3|29605.3|619
1620606600000|2021-05-10 00:30:00|29612.3|29605.3|29622.3|29615.3|29647.3|29640.3|29612.3|29605.3|525
1620606900000|2021-05-10 00:35:00|29624.8|29617.8|29627.3|29620.3|29647.3|29640.3|29617.3|29610.3|407
1620607200000|2021-05-10 00:40:00|29629.8|29622.8|29647.3|29640.3|29647.3|29640.3|29627.3|29620.3|342
1620607500000|2021-05-10 00:45:00|29649.8|29642.8|29632.3|29625.3|29652.3|29645.3|29632.3|29625.3|322
1620607800000|2021-05-10 00:50:00|29634.8|29627.8|29627.3|29620.3|29642.3|29635.3|29627.3|29620.3|212
1620608100000|2021-05-10 00:55:00|29622.3|29615.3|29622.3|29615.3|29642.3|29635.3|29619.8|29612.8|242
1620608400000|2021-05-10 01:00:00|29617.3|29610.3|29632.3|29625.3|29647.3|29640.3|29614.8|29607.8|567
1620608700000|2021-05-10 01:05:00|29627.3|29620.3|29647.3|29640.3|29657.3|29650.3|29622.3|29615.3|379
1620609000000|2021-05-10 01:10:00|29649.8|29642.8|29687.3|29680.3|29692.3|29685.3|29649.8|29642.8|772
1620609300000|2021-05-10 01:15:00|29689.8|29682.8|29687.3|29680.3|29702.3|29695.3|29677.3|29670.3|588
1620609600000|2021-05-10 01:20:00|29684.8|29677.8|29697.3|29690.3|29697.3|29690.3|29667.3|29660.3|732
1620609900000|2021-05-10 01:25:00|29699.8|29692.8|29669.8|29662.8|29699.8|29692.8|29669.8|29662.8|263
1620610200000|2021-05-10 01:30:00|29667.3|29660.3|29657.3|29650.3|29672.3|29665.3|29652.3|29645.3|437
1620610500000|2021-05-10 01:35:00|29654.8|29647.8|29647.3|29640.3|29657.3|29650.3|29632.3|29625.3|519
1620610800000|2021-05-10 01:40:00|29649.8|29642.8|29662.3|29655.3|29662.3|29655.3|29642.3|29635.3|342
1620611100000|2021-05-10 01:45:00|29664.8|29657.8|29647.3|29640.3|29669.8|29662.8|29647.3|29640.3|270
1620611400000|2021-05-10 01:50:00|29649.8|29642.8|29657.3|29650.3|29667.3|29660.3|29647.3|29640.3|341
1620611700000|2021-05-10 01:55:00|29654.8|29647.8|29637.3|29630.3|29662.3|29655.3|29637.3|29630.3|155
1620612000000|2021-05-10 02:00:00|29642.3|29635.3|29632.3|29625.3|29642.3|29635.3|29627.3|29620.3|274
1620612300000|2021-05-10 02:05:00|29634.8|29627.8|29637.3|29630.3|29642.3|29635.3|29632.3|29625.3|253
1620612600000|2021-05-10 02:10:00|29634.8|29627.8|29627.3|29620.3|29642.3|29635.3|29627.3|29620.3|168
1620612900000|2021-05-10 02:15:00|29632.3|29625.3|29629.8|29622.8|29637.3|29630.3|29627.3|29620.3|224
1620613200000|2021-05-10 02:20:00|29627.3|29620.3|29617.3|29610.3|29632.3|29625.3|29617.3|29610.3|236
1620613500000|2021-05-10 02:25:00|29619.8|29612.8|29617.3|29610.3|29627.3|29620.3|29612.3|29605.3|384
1620613800000|2021-05-10 02:30:00|29612.3|29605.3|29607.3|29600.3|29622.3|29615.3|29607.3|29600.3|263
1620614100000|2021-05-10 02:35:00|29609.8|29602.8|29612.3|29605.3|29617.3|29610.3|29607.3|29600.3|73
1620614400000|2021-05-10 02:40:00|29617.3|29610.3|29607.3|29600.3|29617.3|29610.3|29607.3|29600.3|75
1620614700000|2021-05-10 02:45:00|29609.8|29602.8|29607.3|29600.3|29609.8|29602.8|29597.3|29590.3|209
1620615000000|2021-05-10 02:50:00|29604.8|29597.8|29617.3|29610.3|29617.3|29610.3|29602.3|29595.3|119
1620615300000|2021-05-10 02:55:00|29612.3|29605.3|29607.3|29600.3|29614.8|29607.8|29602.3|29595.3|118
1620615600000|2021-05-10 03:00:00|29609.8|29602.8|29612.3|29605.3|29614.8|29607.8|29609.8|29602.8|71
1620615900000|2021-05-10 03:05:00|29607.3|29600.3|29597.3|29590.3|29607.3|29600.3|29594.8|29587.8|308
1620616200000|2021-05-10 03:10:00|29599.8|29592.8|29612.3|29605.3|29612.3|29605.3|29592.3|29585.3|145
1620616500000|2021-05-10 03:15:00|29609.8|29602.8|29602.3|29595.3|29612.3|29605.3|29602.3|29595.3|66
1620616800000|2021-05-10 03:20:00|29599.8|29592.8|29597.3|29590.3|29602.3|29595.3|29594.8|29587.8|93
1620617100000|2021-05-10 03:25:00|29592.3|29585.3|29607.3|29600.3|29607.3|29600.3|29592.3|29585.3|95
1620617400000|2021-05-10 03:30:00|29604.8|29597.8|29587.3|29580.3|29607.3|29600.3|29567.3|29560.3|880
1620617700000|2021-05-10 03:35:00|29589.8|29582.8|29549.8|29542.8|29589.8|29582.8|29547.3|29540.3|460
1620618000000|2021-05-10 03:40:00|29552.3|29545.3|29562.3|29555.3|29572.3|29565.3|29542.3|29535.3|326
1620618300000|2021-05-10 03:45:00|29559.8|29552.8|29552.3|29545.3|29562.3|29555.3|29552.3|29545.3|230
1620618600000|2021-05-10 03:50:00|29549.8|29542.8|29557.3|29550.3|29557.3|29550.3|29547.3|29540.3|283
1620618900000|2021-05-10 03:55:00|29554.8|29547.8|29562.3|29555.3|29562.3|29555.3|29552.3|29545.3|193
1620619200000|2021-05-10 04:00:00|29557.3|29550.3|29537.3|29530.3|29559.8|29552.8|29532.3|29525.3|290
1620619500000|2021-05-10 04:05:00|29542.3|29535.3|29532.3|29525.3|29544.8|29537.8|29527.3|29520.3|205
1620619800000|2021-05-10 04:10:00|29534.8|29527.8|29519.8|29512.8|29537.3|29530.3|29519.8|29512.8|208
1620620100000|2021-05-10 04:15:00|29522.3|29515.3|29524.8|29517.8|29537.3|29530.3|29517.3|29510.3|227
1620620400000|2021-05-10 04:20:00|29527.3|29520.3|29542.3|29535.3|29542.3|29535.3|29522.3|29515.3|281
1620620700000|2021-05-10 04:25:00|29539.8|29532.8|29527.3|29520.3|29542.3|29535.3|29527.3|29520.3|137
1620621000000|2021-05-10 04:30:00|29524.8|29517.8|29517.3|29510.3|29527.3|29520.3|29514.8|29507.8|117
1620621300000|2021-05-10 04:35:00|29522.3|29515.3|29522.3|29515.3|29527.3|29520.3|29522.3|29515.3|188
1620621600000|2021-05-10 04:40:00|29524.8|29517.8|29532.3|29525.3|29532.3|29525.3|29522.3|29515.3|178
1620621900000|2021-05-10 04:45:00|29529.8|29522.8|29537.3|29530.3|29537.3|29530.3|29527.3|29520.3|246
1620622200000|2021-05-10 04:50:00|29534.8|29527.8|29532.3|29525.3|29539.8|29532.8|29527.3|29520.3|234
1620622500000|2021-05-10 04:55:00|29537.3|29530.3|29552.3|29545.3|29552.3|29545.3|29532.3|29525.3|201
1620622800000|2021-05-10 05:00:00|29547.3|29540.3|29532.3|29525.3|29552.3|29545.3|29532.3|29525.3|366
1620623100000|2021-05-10 05:05:00|29534.8|29527.8|29512.3|29505.3|29534.8|29527.8|29512.3|29505.3|324
1620623400000|2021-05-10 05:10:00|29507.3|29500.3|29512.3|29505.3|29512.3|29505.3|29502.3|29495.3|460
1620623700000|2021-05-10 05:15:00|29507.3|29500.3|29517.3|29510.3|29517.3|29510.3|29507.3|29500.3|308
1620624000000|2021-05-10 05:20:00|29519.8|29512.8|29522.3|29515.3|29532.3|29525.3|29519.8|29512.8|277
1620624300000|2021-05-10 05:25:00|29527.3|29520.3|29562.3|29555.3|29562.3|29555.3|29522.3|29515.3|652
1620624600000|2021-05-10 05:30:00|29557.3|29550.3|29547.3|29540.3|29562.3|29555.3|29547.3|29540.3|314
1620624900000|2021-05-10 05:35:00|29549.8|29542.8|29532.3|29525.3|29552.3|29545.3|29532.3|29525.3|357
1620625200000|2021-05-10 05:40:00|29537.3|29530.3|29517.3|29510.3|29537.3|29530.3|29517.3|29510.3|364
1620625500000|2021-05-10 05:45:00|29519.8|29512.8|29522.3|29515.3|29527.3|29520.3|29519.8|29512.8|235
1620625800000|2021-05-10 05:50:00|29517.3|29510.3|29527.3|29520.3|29532.3|29525.3|29517.3|29510.3|377
1620626100000|2021-05-10 05:55:00|29532.3|29525.3|29542.3|29535.3|29547.3|29540.3|29522.3|29515.3|1142
1620626400000|2021-05-10 06:00:00|29537.3|29530.3|29562.3|29555.3|29567.3|29560.3|29527.3|29520.3|2241
1620626700000|2021-05-10 06:05:00|29557.3|29550.3|29567.3|29560.3|29572.3|29565.3|29547.3|29540.3|863
1620627000000|2021-05-10 06:10:00|29572.3|29565.3|29572.3|29565.3|29582.3|29575.3|29562.3|29555.3|313
1620627300000|2021-05-10 06:15:00|29569.8|29562.8|29567.3|29560.3|29584.8|29577.8|29547.3|29540.3|797
1620627600000|2021-05-10 06:20:00|29569.8|29562.8|29582.3|29575.3|29582.3|29575.3|29569.8|29562.8|130
1620627900000|2021-05-10 06:25:00|29579.8|29572.8|29569.8|29562.8|29584.8|29577.8|29567.3|29560.3|199
1620628200000|2021-05-10 06:30:00|29567.3|29560.3|29557.3|29550.3|29572.3|29565.3|29552.3|29545.3|33
1620628500000|2021-05-10 06:35:00|29554.8|29547.8|29547.3|29540.3|29557.3|29550.3|29544.8|29537.8|56
1620628800000|2021-05-10 06:40:00|29544.8|29537.8|29549.8|29542.8|29552.3|29545.3|29537.3|29530.3|36
1620629100000|2021-05-10 06:45:00|29547.3|29540.3|29542.3|29535.3|29547.3|29540.3|29537.3|29530.3|4
1620629400000|2021-05-10 06:50:00|29544.8|29537.8|29552.3|29545.3|29557.3|29550.3|29544.8|29537.8|44
1620629700000|2021-05-10 06:55:00|29554.8|29547.8|29567.3|29560.3|29569.8|29562.8|29552.3|29545.3|8
1620630000000|2021-05-10 07:00:00|29569.8|29562.8|29547.3|29540.3|29569.8|29562.8|29547.3|29540.3|60
1620630300000|2021-05-10 07:05:00|29542.3|29535.3|29539.8|29532.8|29547.3|29540.3|29527.3|29520.3|101
1620630600000|2021-05-10 07:10:00|29542.3|29535.3|29532.3|29525.3|29542.3|29535.3|29519.8|29512.8|142
1620630900000|2021-05-10 07:15:00|29529.8|29522.8|29527.3|29520.3|29534.8|29527.8|29522.3|29515.3|137
1620631200000|2021-05-10 07:20:00|29522.3|29515.3|29534.8|29527.8|29537.3|29530.3|29512.3|29505.3|95
1620631500000|2021-05-10 07:25:00|29532.3|29525.3|29527.3|29520.3|29532.3|29525.3|29517.3|29510.3|130
1620631800000|2021-05-10 07:30:00|29524.8|29517.8|29532.3|29525.3|29539.8|29532.8|29519.8|29512.8|129
1620632100000|2021-05-10 07:35:00|29537.3|29530.3|29542.3|29535.3|29544.8|29537.8|29522.3|29515.3|58
1620632400000|2021-05-10 07:40:00|29544.8|29537.8|29532.3|29525.3|29547.3|29540.3|29527.3|29520.3|34
1620632700000|2021-05-10 07:45:00|29529.8|29522.8|29527.3|29520.3|29532.3|29525.3|29522.3|29515.3|62
1620633000000|2021-05-10 07:50:00|29524.8|29517.8|29537.3|29530.3|29542.3|29535.3|29517.3|29510.3|49
1620633300000|2021-05-10 07:55:00|29534.8|29527.8|29524.8|29517.8|29537.3|29530.3|29522.3|29515.3|75
1620633600000|2021-05-10 08:00:00|29522.3|29515.3|29529.8|29522.8|29539.8|29532.8|29522.3|29515.3|66
1620633900000|2021-05-10 08:05:00|29532.3|29525.3|29539.8|29532.8|29542.3|29535.3|29529.8|29522.8|46
1620634200000|2021-05-10 08:10:00|29542.3|29535.3|29537.3|29530.3|29544.8|29537.8|29532.3|29525.3|100
1620634500000|2021-05-10 08:15:00|29534.8|29527.8|29542.3|29535.3|29542.3|29535.3|29532.3|29525.3|57
1620634800000|2021-05-10 08:20:00|29539.8|29532.8|29537.3|29530.3|29542.3|29535.3|29534.8|29527.8|45
1620635100000|2021-05-10 08:25:00|29534.8|29527.8|29522.3|29515.3|29537.3|29530.3|29519.8|29512.8|139
1620635400000|2021-05-10 08:30:00|29519.8|29512.8|29522.3|29515.3|29522.3|29515.3|29507.3|29500.3|104
1620635700000|2021-05-10 08:35:00|29519.8|29512.8|29517.3|29510.3|29524.8|29517.8|29512.3|29505.3|41
1620636000000|2021-05-10 08:40:00|29512.3|29505.3|29517.3|29510.3|29519.8|29512.8|29509.8|29502.8|58
1620636300000|2021-05-10 08:45:00|29514.8|29507.8|29507.3|29500.3|29517.3|29510.3|29504.8|29497.8|50
1620636600000|2021-05-10 08:50:00|29504.8|29497.8|29494.8|29487.8|29507.3|29500.3|29492.3|29485.3|377
1620636900000|2021-05-10 08:55:00|29492.3|29485.3|29499.8|29492.8|29502.3|29495.3|29492.3|29485.3|46
1620637200000|2021-05-10 09:00:00|29497.3|29490.3|29509.8|29502.8|29512.3|29505.3|29497.3|29490.3|65
1620637500000|2021-05-10 09:05:00|29507.3|29500.3|29522.3|29515.3|29524.8|29517.8|29507.3|29500.3|67
1620637800000|2021-05-10 09:10:00|29519.8|29512.8|29519.8|29512.8|29522.3|29515.3|29512.3|29505.3|85
1620638100000|2021-05-10 09:15:00|29517.3|29510.3|29522.3|29515.3|29522.3|29515.3|29514.8|29507.8|35
1620638400000|2021-05-10 09:20:00|29519.8|29512.8|29517.3|29510.3|29522.3|29515.3|29514.8|29507.8|39
1620638700000|2021-05-10 09:25:00|29514.8|29507.8|29517.3|29510.3|29522.3|29515.3|29514.8|29507.8|44
1620639000000|2021-05-10 09:30:00|29512.3|29505.3|29509.8|29502.8|29512.3|29505.3|29507.3|29500.3|76
1620639300000|2021-05-10 09:35:00|29512.3|29505.3|29507.3|29500.3|29512.3|29505.3|29504.8|29497.8|37
1620639600000|2021-05-10 09:40:00|29502.3|29495.3|29502.3|29495.3|29502.3|29495.3|29492.3|29485.3|45
1620639900000|2021-05-10 09:45:00|29499.8|29492.8|29507.3|29500.3|29507.3|29500.3|29497.3|29490.3|51
1620640200000|2021-05-10 09:50:00|29504.8|29497.8|29512.3|29505.3|29512.3|29505.3|29502.3|29495.3|49
1620640500000|2021-05-10 09:55:00|29509.8|29502.8|29517.3|29510.3|29517.3|29510.3|29507.3|29500.3|23
1620640800000|2021-05-10 10:00:00|29512.3|29505.3|29532.3|29525.3|29532.3|29525.3|29512.3|29505.3|67
1620641100000|2021-05-10 10:05:00|29529.8|29522.8|29527.3|29520.3|29532.3|29525.3|29522.3|29515.3|31
1620641400000|2021-05-10 10:10:00|29532.3|29525.3|29532.3|29525.3|29532.3|29525.3|29527.3|29520.3|40
1620641700000|2021-05-10 10:15:00|29537.3|29530.3|29527.3|29520.3|29537.3|29530.3|29527.3|29520.3|46
1620642000000|2021-05-10 10:20:00|29524.8|29517.8|29527.3|29520.3|29527.3|29520.3|29522.3|29515.3|32
1620642300000|2021-05-10 10:25:00|29529.8|29522.8|29537.3|29530.3|29537.3|29530.3|29527.3|29520.3|26
1620642600000|2021-05-10 10:30:00|29534.8|29527.8|29529.8|29522.8|29534.8|29527.8|29527.3|29520.3|27
1620642900000|2021-05-10 10:35:00|29527.3|29520.3|29529.8|29522.8|29537.3|29530.3|29522.3|29515.3|46
1620643200000|2021-05-10 10:40:00|29532.3|29525.3|29537.3|29530.3|29537.3|29530.3|29527.3|29520.3|40
1620643500000|2021-05-10 10:45:00|29534.8|29527.8|29532.3|29525.3|29537.3|29530.3|29532.3|29525.3|28
1620643800000|2021-05-10 10:50:00|29529.8|29522.8|29522.3|29515.3|29532.3|29525.3|29517.3|29510.3|34
1620644100000|2021-05-10 10:55:00|29524.8|29517.8|29532.3|29525.3|29534.8|29527.8|29522.3|29515.3|39
1620644400000|2021-05-10 11:00:00|29529.8|29522.8|29532.3|29525.3|29534.8|29527.8|29527.3|29520.3|72
1620644700000|2021-05-10 11:05:00|29534.8|29527.8|29532.3|29525.3|29534.8|29527.8|29532.3|29525.3|19
1620645000000|2021-05-10 11:10:00|29534.8|29527.8|29542.3|29535.3|29542.3|29535.3|29532.3|29525.3|42
1620645300000|2021-05-10 11:15:00|29539.8|29532.8|29552.3|29545.3|29552.3|29545.3|29539.8|29532.8|55
1620645600000|2021-05-10 11:20:00|29554.8|29547.8|29542.3|29535.3|29557.3|29550.3|29542.3|29535.3|48
1620645900000|2021-05-10 11:25:00|29544.8|29537.8|29547.3|29540.3|29552.3|29545.3|29542.3|29535.3|15
1620646200000|2021-05-10 11:30:00|29549.8|29542.8|29537.3|29530.3|29549.8|29542.8|29537.3|29530.3|63
1620646500000|2021-05-10 11:35:00|29539.8|29532.8|29537.3|29530.3|29542.3|29535.3|29537.3|29530.3|23
1620646800000|2021-05-10 11:40:00|29534.8|29527.8|29537.3|29530.3|29537.3|29530.3|29532.3|29525.3|23
1620647100000|2021-05-10 11:45:00|29539.8|29532.8|29542.3|29535.3|29542.3|29535.3|29537.3|29530.3|21
1620647400000|2021-05-10 11:50:00|29547.3|29540.3|29542.3|29535.3|29547.3|29540.3|29542.3|29535.3|16
1620647700000|2021-05-10 11:55:00|29539.8|29532.8|29542.3|29535.3|29542.3|29535.3|29537.3|29530.3|29
1620648000000|2021-05-10 12:00:00|29539.8|29532.8|29544.8|29537.8|29547.3|29540.3|29537.3|29530.3|150
1620648300000|2021-05-10 12:05:00|29542.3|29535.3|29562.3|29555.3|29564.8|29557.8|29542.3|29535.3|67
1620648600000|2021-05-10 12:10:00|29564.8|29557.8|29562.3|29555.3|29567.3|29560.3|29562.3|29555.3|76
1620648900000|2021-05-10 12:15:00|29559.8|29552.8|29557.3|29550.3|29562.3|29555.3|29552.3|29545.3|112
1620649200000|2021-05-10 12:20:00|29554.8|29547.8|29557.3|29550.3|29557.3|29550.3|29552.3|29545.3|48
1620649500000|2021-05-10 12:25:00|29554.8|29547.8|29562.3|29555.3|29562.3|29555.3|29552.3|29545.3|49
1620649800000|2021-05-10 12:30:00|29559.8|29552.8|29562.3|29555.3|29562.3|29555.3|29559.8|29552.8|28
1620650100000|2021-05-10 12:35:00|29564.8|29557.8|29552.3|29545.3|29567.3|29560.3|29552.3|29545.3|87
1620650400000|2021-05-10 12:40:00|29554.8|29547.8|29552.3|29545.3|29557.3|29550.3|29549.8|29542.8|28
1620650700000|2021-05-10 12:45:00|29549.8|29542.8|29552.3|29545.3|29557.3|29550.3|29549.8|29542.8|16
1620651000000|2021-05-10 12:50:00|29554.8|29547.8|29547.3|29540.3|29557.3|29550.3|29544.8|29537.8|32
1620651300000|2021-05-10 12:55:00|29544.8|29537.8|29547.3|29540.3|29547.3|29540.3|29542.3|29535.3|42
1620651600000|2021-05-10 13:00:00|29549.8|29542.8|29542.3|29535.3|29552.3|29545.3|29542.3|29535.3|30
1620651900000|2021-05-10 13:05:00|29544.8|29537.8|29547.3|29540.3|29552.3|29545.3|29542.3|29535.3|40
1620652200000|2021-05-10 13:10:00|29549.8|29542.8|29547.3|29540.3|29552.3|29545.3|29547.3|29540.3|18
1620652500000|2021-05-10 13:15:00|29552.3|29545.3|29552.3|29545.3|29552.3|29545.3|29547.3|29540.3|26
1620652800000|2021-05-10 13:20:00|29554.8|29547.8|29557.3|29550.3|29562.3|29555.3|29552.3|29545.3|28
1620653100000|2021-05-10 13:25:00|29559.8|29552.8|29557.3|29550.3|29559.8|29552.8|29552.3|29545.3|46
1620653400000|2021-05-10 13:30:00|29562.3|29555.3|29524.8|29517.8|29562.3|29555.3|29517.3|29510.3|451
1620653700000|2021-05-10 13:35:00|29527.3|29520.3|29542.3|29535.3|29542.3|29535.3|29522.3|29515.3|137
1620654000000|2021-05-10 13:40:00|29539.8|29532.8|29529.8|29522.8|29542.3|29535.3|29522.3|29515.3|187
1620654300000|2021-05-10 13:45:00|29532.3|29525.3|29542.3|29535.3|29552.3|29545.3|29522.3|29515.3|170
1620654600000|2021-05-10 13:50:00|29539.8|29532.8|29529.8|29522.8|29542.3|29535.3|29522.3|29515.3|182
1620654900000|2021-05-10 13:55:00|29532.3|29525.3|29537.3|29530.3|29542.3|29535.3|29524.8|29517.8|57
1620655200000|2021-05-10 14:00:00|29534.8|29527.8|29522.3|29515.3|29537.3|29530.3|29512.3|29505.3|362
1620655500000|2021-05-10 14:05:00|29517.3|29510.3|29527.3|29520.3|29532.3|29525.3|29507.3|29500.3|108
1620655800000|2021-05-10 14:10:00|29529.8|29522.8|29537.3|29530.3|29547.3|29540.3|29522.3|29515.3|151
1620656100000|2021-05-10 14:15:00|29539.8|29532.8|29537.3|29530.3|29542.3|29535.3|29527.3|29520.3|119
1620656400000|2021-05-10 14:20:00|29532.3|29525.3|29534.8|29527.8|29539.8|29532.8|29529.8|29522.8|44
1620656700000|2021-05-10 14:25:00|29532.3|29525.3|29512.3|29505.3|29537.3|29530.3|29512.3|29505.3|94
1620657000000|2021-05-10 14:30:00|29509.8|29502.8|29502.3|29495.3|29514.8|29507.8|29502.3|29495.3|214
1620657300000|2021-05-10 14:35:00|29504.8|29497.8|29517.3|29510.3|29517.3|29510.3|29502.3|29495.3|93
1620657600000|2021-05-10 14:40:00|29514.8|29507.8|29512.3|29505.3|29517.3|29510.3|29502.3|29495.3|68
1620657900000|2021-05-10 14:45:00|29509.8|29502.8|29487.3|29480.3|29512.3|29505.3|29487.3|29480.3|173
1620658200000|2021-05-10 14:50:00|29492.3|29485.3|29487.3|29480.3|29497.3|29490.3|29482.3|29475.3|173
1620658500000|2021-05-10 14:55:00|29482.3|29475.3|29497.3|29490.3|29502.3|29495.3|29482.3|29475.3|95
1620658800000|2021-05-10 15:00:00|29499.8|29492.8|29497.3|29490.3|29502.3|29495.3|29487.3|29480.3|89
1620659100000|2021-05-10 15:05:00|29494.8|29487.8|29502.3|29495.3|29507.3|29500.3|29492.3|29485.3|57
1620659400000|2021-05-10 15:10:00|29499.8|29492.8|29512.3|29505.3|29517.3|29510.3|29497.3|29490.3|123
1620659700000|2021-05-10 15:15:00|29509.8|29502.8|29527.3|29520.3|29527.3|29520.3|29502.3|29495.3|74
1620660000000|2021-05-10 15:20:00|29532.3|29525.3|29539.8|29532.8|29542.3|29535.3|29532.3|29525.3|170
1620660300000|2021-05-10 15:25:00|29537.3|29530.3|29542.3|29535.3|29544.8|29537.8|29537.3|29530.3|58
1620660600000|2021-05-10 15:30:00|29547.3|29540.3|29537.3|29530.3|29547.3|29540.3|29537.3|29530.3|206
1620660900000|2021-05-10 15:35:00|29539.8|29532.8|29537.3|29530.3|29547.3|29540.3|29532.3|29525.3|85
1620661200000|2021-05-10 15:40:00|29539.8|29532.8|29537.3|29530.3|29539.8|29532.8|29532.3|29525.3|28
1620661500000|2021-05-10 15:45:00|29534.8|29527.8|29532.3|29525.3|29537.3|29530.3|29519.8|29512.8|96
1620661800000|2021-05-10 15:50:00|29527.3|29520.3|29529.8|29522.8|29529.8|29522.8|29517.3|29510.3|109
1620662100000|2021-05-10 15:55:00|29527.3|29520.3|29532.3|29525.3|29539.8|29532.8|29527.3|29520.3|46
1620662400000|2021-05-10 16:00:00|29537.3|29530.3|29537.3|29530.3|29542.3|29535.3|29532.3|29525.3|32
1620662700000|2021-05-10 16:05:00|29534.8|29527.8|29527.3|29520.3|29537.3|29530.3|29527.3|29520.3|61
1620663000000|2021-05-10 16:10:00|29532.3|29525.3|29537.3|29530.3|29537.3|29530.3|29527.3|29520.3|60
1620663300000|2021-05-10 16:15:00|29542.3|29535.3|29542.3|29535.3|29549.8|29542.8|29537.3|29530.3|54
1620663600000|2021-05-10 16:20:00|29539.8|29532.8|29542.3|29535.3|29542.3|29535.3|29537.3|29530.3|36
1620663900000|2021-05-10 16:25:00|29544.8|29537.8|29529.8|29522.8|29547.3|29540.3|29527.3|29520.3|82
1620664200000|2021-05-10 16:30:00|29527.3|29520.3|29527.3|29520.3|29537.3|29530.3|29527.3|29520.3|42
1620664500000|2021-05-10 16:35:00|29529.8|29522.8|29527.3|29520.3|29532.3|29525.3|29527.3|29520.3|25
1620664800000|2021-05-10 16:40:00|29529.8|29522.8|29522.3|29515.3|29532.3|29525.3|29517.3|29510.3|36
1620665100000|2021-05-10 16:45:00|29519.8|29512.8|29522.3|29515.3|29527.3|29520.3|29517.3|29510.3|27
1620665400000|2021-05-10 16:50:00|29519.8|29512.8|29517.3|29510.3|29522.3|29515.3|29517.3|29510.3|26
1620665700000|2021-05-10 16:55:00|29519.8|29512.8|29517.3|29510.3|29522.3|29515.3|29517.3|29510.3|26
1620666000000|2021-05-10 17:00:00|29522.3|29515.3|29512.3|29505.3|29522.3|29515.3|29507.3|29500.3|71
1620666300000|2021-05-10 17:05:00|29507.3|29500.3|29507.3|29500.3|29512.3|29505.3|29502.3|29495.3|67
1620666600000|2021-05-10 17:10:00|29502.3|29495.3|29507.3|29500.3|29507.3|29500.3|29497.3|29490.3|62
1620666900000|2021-05-10 17:15:00|29502.3|29495.3|29502.3|29495.3|29507.3|29500.3|29497.3|29490.3|38
1620667200000|2021-05-10 17:20:00|29504.8|29497.8|29507.3|29500.3|29507.3|29500.3|29502.3|29495.3|51
1620667500000|2021-05-10 17:25:00|29512.3|29505.3|29502.3|29495.3|29512.3|29505.3|29502.3|29495.3|90
1620667800000|2021-05-10 17:30:00|29499.8|29492.8|29502.3|29495.3|29507.3|29500.3|29497.3|29490.3|23
1620668100000|2021-05-10 17:35:00|29499.8|29492.8|29502.3|29495.3|29502.3|29495.3|29497.3|29490.3|23
1620668400000|2021-05-10 17:40:00|29497.3|29490.3|29497.3|29490.3|29502.3|29495.3|29492.3|29485.3|45
1620668700000|2021-05-10 17:45:00|29499.8|29492.8|29502.3|29495.3|29502.3|29495.3|29497.3|29490.3|29
1620669000000|2021-05-10 17:50:00|29507.3|29500.3|29497.3|29490.3|29507.3|29500.3|29497.3|29490.3|22
1620669300000|2021-05-10 17:55:00|29494.8|29487.8|29489.8|29482.8|29502.3|29495.3|29487.3|29480.3|60
1620669600000|2021-05-10 18:00:00|29492.3|29485.3|29477.3|29470.3|29492.3|29485.3|29477.3|29470.3|123
1620669900000|2021-05-10 18:05:00|29479.8|29472.8|29477.3|29470.3|29482.3|29475.3|29472.3|29465.3|94
1620670200000|2021-05-10 18:10:00|29472.3|29465.3|29477.3|29470.3|29479.8|29472.8|29472.3|29465.3|62
1620670500000|2021-05-10 18:15:00|29474.8|29467.8|29432.3|29425.3|29474.8|29467.8|29427.3|29420.3|532
1620670800000|2021-05-10 18:20:00|29437.3|29430.3|29437.3|29430.3|29437.3|29430.3|29412.3|29405.3|214
1620671100000|2021-05-10 18:25:00|29434.8|29427.8|29422.3|29415.3|29439.8|29432.8|29402.3|29395.3|368
1620671400000|2021-05-10 18:30:00|29417.3|29410.3|29417.3|29410.3|29422.3|29415.3|29402.3|29395.3|236
1620671700000|2021-05-10 18:35:00|29414.8|29407.8|29402.3|29395.3|29417.3|29410.3|29397.3|29390.3|140
1620672000000|2021-05-10 18:40:00|29399.8|29392.8|29379.8|29372.8|29402.3|29395.3|29377.3|29370.3|151
1620672300000|2021-05-10 18:45:00|29377.3|29370.3|29372.3|29365.3|29384.8|29377.8|29372.3|29365.3|89
1620672600000|2021-05-10 18:50:00|29374.8|29367.8|29342.3|29335.3|29377.3|29370.3|29332.3|29325.3|534
1620672900000|2021-05-10 18:55:00|29344.8|29337.8|29352.3|29345.3|29357.3|29350.3|29334.8|29327.8|294
1620673200000|2021-05-10 19:00:00|29349.8|29342.8|29337.3|29330.3|29357.3|29350.3|29337.3|29330.3|273
1620673500000|2021-05-10 19:05:00|29342.3|29335.3|29332.3|29325.3|29342.3|29335.3|29317.3|29310.3|175
1620673800000|2021-05-10 19:10:00|29329.8|29322.8|29359.8|29352.8|29372.3|29365.3|29329.8|29322.8|102
1620674100000|2021-05-10 19:15:00|29357.3|29350.3|29347.3|29340.3|29367.3|29360.3|29347.3|29340.3|171
1620674400000|2021-05-10 19:20:00|29342.3|29335.3|29329.8|29322.8|29342.3|29335.3|29312.3|29305.3|120
1620674700000|2021-05-10 19:25:00|29327.3|29320.3|29349.8|29342.8|29352.3|29345.3|29322.3|29315.3|45
1620675000000|2021-05-10 19:30:00|29347.3|29340.3|29359.8|29352.8|29362.3|29355.3|29327.3|29320.3|51
1620675300000|2021-05-10 19:35:00|29357.3|29350.3|29352.3|29345.3|29357.3|29350.3|29334.8|29327.8|82
1620675600000|2021-05-10 19:40:00|29347.3|29340.3|29352.3|29345.3|29352.3|29345.3|29337.3|29330.3|45
1620675900000|2021-05-10 19:45:00|29357.3|29350.3|29324.8|29317.8|29362.3|29355.3|29317.3|29310.3|75
1620676200000|2021-05-10 19:50:00|29322.3|29315.3|29297.3|29290.3|29332.3|29325.3|29294.8|29287.8|267
1620676500000|2021-05-10 19:55:00|29302.3|29295.3|29277.3|29270.3|29314.8|29307.8|29267.3|29260.3|750
1620676800000|2021-05-10 20:00:00|29272.3|29265.3|29247.3|29240.3|29282.3|29275.3|29237.3|29230.3|421
1620677100000|2021-05-10 20:05:00|29252.3|29245.3|29277.3|29270.3|29277.3|29270.3|29249.8|29242.8|37
1620677400000|2021-05-10 20:10:00|29272.3|29265.3|29263.8|29248.8|29277.3|29270.3|29249.8|29242.8|27
1620677700000|2021-05-10 20:15:00|29266.3|29251.3|29261.3|29246.3|29271.3|29256.3|29256.3|29241.3|12
1620678000000|2021-05-10 20:20:00|29258.8|29243.8|29268.8|29253.8|29271.3|29256.3|29256.3|29241.3|27
1620678300000|2021-05-10 20:25:00|29266.3|29251.3|29273.8|29258.8|29276.3|29261.3|29258.8|29243.8|18
1620678600000|2021-05-10 20:30:00|29276.3|29261.3|29281.3|29266.3|29283.8|29268.8|29268.8|29253.8|46
1620678900000|2021-05-10 20:35:00|29278.8|29263.8|29273.8|29258.8|29278.8|29263.8|29271.3|29256.3|24
1620679200000|2021-05-10 20:40:00|29271.3|29256.3|29276.3|29261.3|29281.3|29266.3|29271.3|29256.3|7
1620679500000|2021-05-10 20:45:00|29273.8|29258.8|29251.3|29236.3|29276.3|29261.3|29251.3|29236.3|15
1620679800000|2021-05-10 20:50:00|29256.3|29241.3|29246.3|29231.3|29258.8|29243.8|29241.3|29226.3|36
1620680100000|2021-05-10 20:55:00|29243.8|29228.8|29259.1|29229.1|29260|29238.8|29241.3|29226.3|10
1620680400000|2021-05-10 21:00:00|29258.8|29228.8|29262|29232|29263.5|29233.5|29258.1|29228.1|0
1620680700000|2021-05-10 21:05:00|29261.8|29231.8|29290|29260|29290|29260|29261.6|29231.6|0
1620681000000|2021-05-10 21:10:00|29289.3|29259.3|29292|29262|29292|29262|29289|29259|0
1620681300000|2021-05-10 21:15:00|29292.4|29262.4|29289.5|29259.5|29292.4|29262.4|29289.5|29259.5|0
1620681600000|2021-05-10 21:20:00|29289.2|29259.2|29290.1|29260.1|29291.6|29261.6|29289.2|29259.2|0
1620681900000|2021-05-10 21:25:00|29290.8|29260.8|29291.1|29261.1|29294.3|29264.3|29289.8|29259.8|0
1620682200000|2021-05-10 21:30:00|29291.2|29261.2|29295.6|29265.6|29295.6|29265.6|29290.3|29260.3|0
1620682500000|2021-05-10 21:35:00|29295.8|29265.8|29298.2|29268.2|29298.2|29268.2|29295.8|29265.8|0
1620682800000|2021-05-10 21:40:00|29298.3|29268.3|29298.6|29268.6|29298.6|29268.6|29297.5|29267.5|0
1620683100000|2021-05-10 21:45:00|29298.4|29268.4|29302.2|29272.2|29302.5|29272.5|29297.7|29267.7|0
1620683400000|2021-05-10 21:50:00|29303.1|29273.1|29302.6|29272.6|29305|29275|29302.6|29272.6|0
1620683700000|2021-05-10 21:55:00|29302.2|29272.2|29294.8|29264.8|29303|29273|29294.8|29264.8|0
1620684000000|2021-05-10 22:00:00|29289.9|29259.9|29271.3|29256.3|29302.9|29272.9|29251.3|29236.3|51
1620684300000|2021-05-10 22:05:00|29273.8|29258.8|29263.8|29248.8|29273.8|29258.8|29256.3|29241.3|6
1620684600000|2021-05-10 22:10:00|29266.3|29251.3|29266.3|29251.3|29268.8|29253.8|29261.3|29246.3|2
1620684900000|2021-05-10 22:15:00|29261.3|29246.3|29261.3|29246.3|29261.3|29246.3|29258.8|29243.8|5
1620685200000|2021-05-10 22:20:00|29256.3|29241.3|29258.8|29243.8|29266.3|29251.3|29256.3|29241.3|14
1620685500000|2021-05-10 22:25:00|29256.3|29241.3|29263.8|29248.8|29266.3|29251.3|29251.3|29236.3|13
1620685800000|2021-05-10 22:30:00|29266.3|29251.3|29276.3|29261.3|29276.3|29261.3|29263.8|29248.8|3
1620686100000|2021-05-10 22:35:00|29271.3|29256.3|29271.3|29256.3|29273.8|29258.8|29271.3|29256.3|9
1620686400000|2021-05-10 22:40:00|29268.8|29253.8|29276.3|29261.3|29278.8|29263.8|29266.3|29251.3|33
1620686700000|2021-05-10 22:45:00|29273.8|29258.8|29268.8|29253.8|29276.3|29261.3|29268.8|29253.8|3
1620687000000|2021-05-10 22:50:00|29271.3|29256.3|29271.3|29256.3|29271.3|29256.3|29271.3|29256.3|2
1620687300000|2021-05-10 22:55:00|29273.8|29258.8|29283.8|29268.8|29283.8|29268.8|29273.8|29258.8|5
1620687600000|2021-05-10 23:00:00|29286.3|29271.3|29276.3|29261.3|29286.3|29271.3|29276.3|29261.3|11
1620687900000|2021-05-10 23:05:00|29286.3|29271.3|29281.3|29266.3|29286.3|29271.3|29281.3|29266.3|11
1620688200000|2021-05-10 23:10:00|29278.8|29263.8|29266.3|29251.3|29278.8|29263.8|29263.8|29248.8|21
1620688500000|2021-05-10 23:15:00|29261.3|29246.3|29266.3|29251.3|29281.3|29266.3|29261.3|29246.3|12
1620688800000|2021-05-10 23:20:00|29263.8|29248.8|29258.8|29243.8|29271.3|29256.3|29256.3|29241.3|22
1620689100000|2021-05-10 23:25:00|29261.3|29246.3|29273.8|29258.8|29281.3|29266.3|29261.3|29246.3|51
1620689400000|2021-05-10 23:30:00|29271.3|29256.3|29254.8|29247.8|29271.3|29260.3|29237.3|29230.3|9000
1620689700000|2021-05-10 23:35:00|29252.3|29245.3|29247.3|29240.3|29252.3|29245.3|29227.3|29220.3|156
1620690000000|2021-05-10 23:40:00|29249.8|29242.8|29239.8|29232.8|29249.8|29242.8|29232.3|29225.3|282
1620690300000|2021-05-10 23:45:00|29242.3|29235.3|29222.3|29215.3|29279.8|29272.8|29212.3|29205.3|482
1620690600000|2021-05-10 23:50:00|29219.8|29212.8|29242.3|29235.3|29242.3|29235.3|29212.3|29205.3|221
1620690900000|2021-05-10 23:55:00|29239.8|29232.8|29267.3|29260.3|29277.3|29270.3|29232.3|29225.3|273
1620691200000|2021-05-11 00:00:00|29247.3|29240.3|29239.8|29232.8|29312.3|29305.3|29172.3|29165.3|2426
1620691500000|2021-05-11 00:05:00|29237.3|29230.3|29247.3|29240.3|29252.3|29245.3|29202.3|29195.3|761
1620691800000|2021-05-11 00:10:00|29249.8|29242.8|29209.8|29202.8|29262.3|29255.3|29209.8|29202.8|625
1620692100000|2021-05-11 00:15:00|29207.3|29200.3|29002.3|28995.3|29212.3|29205.3|29002.3|28995.3|4120
1620692400000|2021-05-11 00:20:00|29007.3|29000.3|29052.3|29045.3|29072.3|29065.3|28992.3|28985.3|2467
1620692700000|2021-05-11 00:25:00|29047.3|29040.3|29047.3|29040.3|29059.8|29052.8|29034.8|29027.8|856
1620693000000|2021-05-11 00:30:00|29042.3|29035.3|29037.3|29030.3|29047.3|29040.3|29027.3|29020.3|855
1620693300000|2021-05-11 00:35:00|29034.8|29027.8|29017.3|29010.3|29037.3|29030.3|28997.3|28990.3|1033
1620693600000|2021-05-11 00:40:00|29012.3|29005.3|28927.3|28920.3|29017.3|29010.3|28927.3|28920.3|2013
1620693900000|2021-05-11 00:45:00|28932.3|28925.3|28932.3|28925.3|28937.3|28930.3|28894.8|28887.8|1429
1620694200000|2021-05-11 00:50:00|28929.8|28922.8|28872.3|28865.3|28932.3|28925.3|28857.3|28850.3|1459
1620694500000|2021-05-11 00:55:00|28869.8|28862.8|28887.3|28880.3|28892.3|28885.3|28834.8|28827.8|1700
1620694800000|2021-05-11 01:00:00|28884.8|28877.8|28842.3|28835.3|28884.8|28877.8|28822.3|28815.3|1324
1620695100000|2021-05-11 01:05:00|28847.3|28840.3|28862.3|28855.3|28872.3|28865.3|28842.3|28835.3|855
1620695400000|2021-05-11 01:10:00|28857.3|28850.3|28857.3|28850.3|28867.3|28860.3|28834.8|28827.8|602
1620695700000|2021-05-11 01:15:00|28862.3|28855.3|28887.3|28880.3|28887.3|28880.3|28849.8|28842.8|819
1620696000000|2021-05-11 01:20:00|28882.3|28875.3|28902.3|28895.3|28932.3|28925.3|28882.3|28875.3|1057
1620696300000|2021-05-11 01:25:00|28897.3|28890.3|28857.3|28850.3|28907.3|28900.3|28857.3|28850.3|533
1620696600000|2021-05-11 01:30:00|28852.3|28845.3|28822.3|28815.3|28862.3|28855.3|28822.3|28815.3|653
1620696900000|2021-05-11 01:35:00|28817.3|28810.3|28822.3|28815.3|28837.3|28830.3|28804.8|28797.8|650
1620697200000|2021-05-11 01:40:00|28819.8|28812.8|28737.3|28730.3|28819.8|28812.8|28724.8|28717.8|1136
1620697500000|2021-05-11 01:45:00|28734.8|28727.8|28772.3|28765.3|28777.3|28770.3|28732.3|28725.3|868
1620697800000|2021-05-11 01:50:00|28767.3|28760.3|28792.3|28785.3|28797.3|28790.3|28762.3|28755.3|609
1620698100000|2021-05-11 01:55:00|28787.3|28780.3|28787.3|28780.3|28792.3|28785.3|28772.3|28765.3|471
1620698400000|2021-05-11 02:00:00|28792.3|28785.3|28719.8|28712.8|28792.3|28785.3|28712.3|28705.3|683
1620698700000|2021-05-11 02:05:00|28722.3|28715.3|28729.8|28722.8|28732.3|28725.3|28717.3|28710.3|579
1620699000000|2021-05-11 02:10:00|28732.3|28725.3|28742.3|28735.3|28752.3|28745.3|28722.3|28715.3|500
1620699300000|2021-05-11 02:15:00|28737.3|28730.3|28737.3|28730.3|28737.3|28730.3|28722.3|28715.3|383
1620699600000|2021-05-11 02:20:00|28732.3|28725.3|28722.3|28715.3|28742.3|28735.3|28697.3|28690.3|792
1620699900000|2021-05-11 02:25:00|28719.8|28712.8|28702.3|28695.3|28727.3|28720.3|28689.8|28682.8|909
1620700200000|2021-05-11 02:30:00|28707.3|28700.3|28682.3|28675.3|28712.3|28705.3|28667.3|28660.3|1085
1620700500000|2021-05-11 02:35:00|28679.8|28672.8|28717.3|28710.3|28717.3|28710.3|28654.8|28647.8|967
1620700800000|2021-05-11 02:40:00|28722.3|28715.3|28712.3|28705.3|28727.3|28720.3|28707.3|28700.3|613
1620701100000|2021-05-11 02:45:00|28717.3|28710.3|28697.3|28690.3|28722.3|28715.3|28697.3|28690.3|684
1620701400000|2021-05-11 02:50:00|28702.3|28695.3|28637.3|28630.3|28707.3|28700.3|28634.8|28627.8|736
1620701700000|2021-05-11 02:55:00|28642.3|28635.3|28672.3|28665.3|28682.3|28675.3|28632.3|28625.3|685
1620702000000|2021-05-11 03:00:00|28667.3|28660.3|28652.3|28645.3|28682.3|28675.3|28647.3|28640.3|285
1620702300000|2021-05-11 03:05:00|28647.3|28640.3|28627.3|28620.3|28647.3|28640.3|28607.3|28600.3|557
1620702600000|2021-05-11 03:10:00|28632.3|28625.3|28627.3|28620.3|28639.8|28632.8|28612.3|28605.3|268
1620702900000|2021-05-11 03:15:00|28624.8|28617.8|28632.3|28625.3|28657.3|28650.3|28612.3|28605.3|368
1620703200000|2021-05-11 03:20:00|28629.8|28622.8|28652.3|28645.3|28662.3|28655.3|28617.3|28610.3|328
1620703500000|2021-05-11 03:25:00|28654.8|28647.8|28662.3|28655.3|28669.8|28662.8|28642.3|28635.3|355
1620703800000|2021-05-11 03:30:00|28672.3|28665.3|28682.2|28675.2|28687.3|28680.3|28632.3|28625.3|804
1620704100000|2021-05-11 03:35:00|28684.7|28677.7|28722.2|28715.2|28747.2|28740.2|28682.2|28675.2|1165
1620704400000|2021-05-11 03:40:00|28719.7|28712.7|28682.2|28675.2|28724.7|28717.7|28677.2|28670.2|685
1620704700000|2021-05-11 03:45:00|28677.2|28670.2|28672.2|28665.2|28682.2|28675.2|28652.2|28645.2|497
1620705000000|2021-05-11 03:50:00|28667.2|28660.2|28682.2|28675.2|28684.7|28677.7|28657.2|28650.2|384
1620705300000|2021-05-11 03:55:00|28679.7|28672.7|28647.2|28640.2|28682.2|28675.2|28642.2|28635.2|359
1620705600000|2021-05-11 04:00:00|28644.7|28637.7|28632.2|28625.2|28659.7|28652.7|28632.2|28625.2|411
1620705900000|2021-05-11 04:05:00|28634.7|28627.7|28622.2|28615.2|28647.2|28640.2|28617.2|28610.2|388
1620706200000|2021-05-11 04:10:00|28624.7|28617.7|28627.2|28620.2|28657.2|28650.2|28617.2|28610.2|417
1620706500000|2021-05-11 04:15:00|28624.7|28617.7|28629.7|28622.7|28642.2|28635.2|28617.2|28610.2|345
1620706800000|2021-05-11 04:20:00|28632.2|28625.2|28662.2|28655.2|28662.2|28655.2|28629.7|28622.7|238
1620707100000|2021-05-11 04:25:00|28659.7|28652.7|28662.2|28655.2|28662.2|28655.2|28639.7|28632.7|307
1620707400000|2021-05-11 04:30:00|28659.7|28652.7|28647.2|28640.2|28662.2|28655.2|28642.2|28635.2|307
1620707700000|2021-05-11 04:35:00|28652.2|28645.2|28622.2|28615.2|28652.2|28645.2|28617.2|28610.2|349
1620708000000|2021-05-11 04:40:00|28624.7|28617.7|28577.2|28570.2|28624.7|28617.7|28564.7|28557.7|1231
1620708300000|2021-05-11 04:45:00|28574.7|28567.7|28547.2|28540.2|28584.7|28577.7|28542.2|28535.2|677
1620708600000|2021-05-11 04:50:00|28549.7|28542.7|28542.2|28535.2|28562.2|28555.2|28539.7|28532.7|583
1620708900000|2021-05-11 04:55:00|28539.7|28532.7|28542.2|28535.2|28552.2|28545.2|28532.2|28525.2|529
1620709200000|2021-05-11 05:00:00|28544.7|28537.7|28592.2|28585.2|28592.2|28585.2|28534.7|28527.7|1432
1620709500000|2021-05-11 05:05:00|28587.2|28580.2|28597.2|28590.2|28614.7|28607.7|28582.2|28575.2|860
1620709800000|2021-05-11 05:10:00|28592.2|28585.2|28612.2|28605.2|28622.2|28615.2|28587.2|28580.2|526
1620710100000|2021-05-11 05:15:00|28614.7|28607.7|28582.2|28575.2|28622.2|28615.2|28582.2|28575.2|578
1620710400000|2021-05-11 05:20:00|28587.2|28580.2|28597.2|28590.2|28602.2|28595.2|28584.7|28577.7|416
1620710700000|2021-05-11 05:25:00|28599.7|28592.7|28587.2|28580.2|28612.2|28605.2|28582.2|28575.2|474
1620711000000|2021-05-11 05:30:00|28584.7|28577.7|28612.2|28605.2|28612.2|28605.2|28574.7|28567.7|753
1620711300000|2021-05-11 05:35:00|28617.2|28610.2|28602.2|28595.2|28617.2|28610.2|28587.2|28580.2|508
1620711600000|2021-05-11 05:40:00|28604.7|28597.7|28622.2|28615.2|28629.7|28622.7|28602.2|28595.2|970
1620711900000|2021-05-11 05:45:00|28627.2|28620.2|28607.2|28600.2|28627.2|28620.2|28587.2|28580.2|853
1620712200000|2021-05-11 05:50:00|28609.7|28602.7|28587.2|28580.2|28612.2|28605.2|28582.2|28575.2|761
1620712500000|2021-05-11 05:55:00|28584.7|28577.7|28627.2|28620.2|28627.2|28620.2|28582.2|28575.2|1895
1620712800000|2021-05-11 06:00:00|28617.2|28610.2|28624.7|28617.7|28632.2|28625.2|28607.2|28600.2|3588
1620713100000|2021-05-11 06:05:00|28627.2|28620.2|28667.2|28660.2|28677.2|28670.2|28624.7|28617.7|2181
1620713400000|2021-05-11 06:10:00|28664.7|28657.7|28697.2|28690.2|28707.2|28700.2|28664.7|28657.7|1417
1620713700000|2021-05-11 06:15:00|28692.2|28685.2|28712.2|28705.2|28712.2|28705.2|28689.7|28682.7|409
1620714000000|2021-05-11 06:20:00|28709.7|28702.7|28704.7|28697.7|28712.2|28705.2|28702.2|28695.2|579
1620714300000|2021-05-11 06:25:00|28702.2|28695.2|28692.2|28685.2|28707.2|28700.2|28682.2|28675.2|420
1620714600000|2021-05-11 06:30:00|28689.7|28682.7|28682.2|28675.2|28692.2|28685.2|28682.2|28675.2|78
1620714900000|2021-05-11 06:35:00|28677.2|28670.2|28679.7|28672.7|28692.2|28685.2|28677.2|28670.2|107
1620715200000|2021-05-11 06:40:00|28682.2|28675.2|28684.7|28677.7|28702.2|28695.2|28677.2|28670.2|156
1620715500000|2021-05-11 06:45:00|28687.2|28680.2|28697.2|28690.2|28702.2|28695.2|28687.2|28680.2|27
1620715800000|2021-05-11 06:50:00|28694.7|28687.7|28712.2|28705.2|28717.2|28710.2|28692.2|28685.2|122
1620716100000|2021-05-11 06:55:00|28709.7|28702.7|28689.7|28682.7|28709.7|28702.7|28684.7|28677.7|181
1620716400000|2021-05-11 07:00:00|28692.2|28685.2|28697.2|28690.2|28714.7|28707.7|28692.2|28685.2|104
1620716700000|2021-05-11 07:05:00|28699.7|28692.7|28622.2|28615.2|28702.2|28695.2|28622.2|28615.2|332
1620717000000|2021-05-11 07:10:00|28617.2|28610.2|28604.7|28597.7|28619.7|28612.7|28587.2|28580.2|482
1620717300000|2021-05-11 07:15:00|28602.2|28595.2|28642.2|28635.2|28644.7|28637.7|28584.7|28577.7|205
1620717600000|2021-05-11 07:20:00|28637.2|28630.2|28627.2|28620.2|28664.7|28657.7|28617.2|28610.2|152
1620717900000|2021-05-11 07:25:00|28624.7|28617.7|28624.7|28617.7|28634.7|28627.7|28612.2|28605.2|201
1620718200000|2021-05-11 07:30:00|28622.2|28615.2|28619.7|28612.7|28634.7|28627.7|28597.2|28590.2|437
1620718500000|2021-05-11 07:35:00|28622.2|28615.2|28637.2|28630.2|28652.2|28645.2|28612.2|28605.2|254
1620718800000|2021-05-11 07:40:00|28634.7|28627.7|28607.2|28600.2|28637.2|28630.2|28607.2|28600.2|191
1620719100000|2021-05-11 07:45:00|28604.7|28597.7|28562.2|28555.2|28604.7|28597.7|28557.2|28550.2|253
1620719400000|2021-05-11 07:50:00|28564.7|28557.7|28537.2|28530.2|28567.2|28560.2|28512.2|28505.2|755
1620719700000|2021-05-11 07:55:00|28539.7|28532.7|28607.2|28600.2|28612.2|28605.2|28527.2|28520.2|284
1620720000000|2021-05-11 08:00:00|28609.7|28602.7|28552.2|28545.2|28617.2|28610.2|28552.2|28545.2|278
1620720300000|2021-05-11 08:05:00|28554.7|28547.7|28604.7|28597.7|28604.7|28597.7|28532.2|28525.2|320
1620720600000|2021-05-11 08:10:00|28607.2|28600.2|28567.2|28560.2|28607.2|28600.2|28567.2|28560.2|129
1620720900000|2021-05-11 08:15:00|28569.7|28562.7|28572.2|28565.2|28577.2|28570.2|28552.2|28545.2|215
1620721200000|2021-05-11 08:20:00|28574.7|28567.7|28594.7|28587.7|28614.7|28607.7|28567.2|28560.2|189
1620721500000|2021-05-11 08:25:00|28597.2|28590.2|28614.7|28607.7|28632.2|28625.2|28582.2|28575.2|331
1620721800000|2021-05-11 08:30:00|28612.2|28605.2|28612.2|28605.2|28637.2|28630.2|28607.2|28600.2|223
1620722100000|2021-05-11 08:35:00|28609.7|28602.7|28637.2|28630.2|28652.2|28645.2|28607.2|28600.2|248
1620722400000|2021-05-11 08:40:00|28639.7|28632.7|28647.2|28640.2|28677.2|28670.2|28632.2|28625.2|185
1620722700000|2021-05-11 08:45:00|28644.7|28637.7|28642.2|28635.2|28659.7|28652.7|28634.7|28627.7|90
1620723000000|2021-05-11 08:50:00|28639.7|28632.7|28607.2|28600.2|28642.2|28635.2|28597.2|28590.2|270
1620723300000|2021-05-11 08:55:00|28602.2|28595.2|28592.2|28585.2|28609.7|28602.7|28589.7|28582.7|100
1620723600000|2021-05-11 09:00:00|28594.7|28587.7|28647.2|28640.2|28649.7|28642.7|28592.2|28585.2|122
1620723900000|2021-05-11 09:05:00|28644.7|28637.7|28672.2|28665.2|28672.2|28665.2|28642.2|28635.2|191
1620724200000|2021-05-11 09:10:00|28667.2|28660.2|28669.7|28662.7|28687.2|28680.2|28662.2|28655.2|151
1620724500000|2021-05-11 09:15:00|28672.2|28665.2|28702.2|28695.2|28704.7|28697.7|28662.2|28655.2|136
1620724800000|2021-05-11 09:20:00|28699.7|28692.7|28662.2|28655.2|28702.2|28695.2|28662.2|28655.2|93
1620725100000|2021-05-11 09:25:00|28659.7|28652.7|28639.7|28632.7|28667.2|28660.2|28637.2|28630.2|346
1620725400000|2021-05-11 09:30:00|28642.2|28635.2|28669.7|28662.7|28677.2|28670.2|28637.2|28630.2|86
1620725700000|2021-05-11 09:35:00|28667.2|28660.2|28662.2|28655.2|28687.2|28680.2|28657.2|28650.2|64
1620726000000|2021-05-11 09:40:00|28664.7|28657.7|28682.2|28675.2|28682.2|28675.2|28652.2|28645.2|37
1620726300000|2021-05-11 09:45:00|28677.2|28670.2|28662.2|28655.2|28677.2|28670.2|28647.2|28640.2|84
1620726600000|2021-05-11 09:50:00|28659.7|28652.7|28667.2|28660.2|28672.2|28665.2|28654.7|28647.7|104
1620726900000|2021-05-11 09:55:00|28664.7|28657.7|28654.7|28647.7|28672.2|28665.2|28649.7|28642.7|59
1620727200000|2021-05-11 10:00:00|28657.2|28650.2|28619.7|28612.7|28672.2|28665.2|28617.2|28610.2|52
1620727500000|2021-05-11 10:05:00|28622.2|28615.2|28599.7|28592.7|28622.2|28615.2|28592.2|28585.2|118
1620727800000|2021-05-11 10:10:00|28597.2|28590.2|28617.2|28610.2|28617.2|28610.2|28587.2|28580.2|57
1620728100000|2021-05-11 10:15:00|28619.7|28612.7|28647.2|28640.2|28647.2|28640.2|28617.2|28610.2|87
1620728400000|2021-05-11 10:20:00|28644.7|28637.7|28617.2|28610.2|28647.2|28640.2|28612.2|28605.2|49
1620728700000|2021-05-11 10:25:00|28614.7|28607.7|28599.7|28592.7|28622.2|28615.2|28599.7|28592.7|50
1620729000000|2021-05-11 10:30:00|28602.2|28595.2|28587.2|28580.2|28604.7|28597.7|28582.2|28575.2|71
1620729300000|2021-05-11 10:35:00|28582.2|28575.2|28597.2|28590.2|28607.2|28600.2|28577.2|28570.2|94
1620729600000|2021-05-11 10:40:00|28594.7|28587.7|28579.7|28572.7|28597.2|28590.2|28577.2|28570.2|59
1620729900000|2021-05-11 10:45:00|28582.2|28575.2|28587.2|28580.2|28599.7|28592.7|28574.7|28567.7|112
1620730200000|2021-05-11 10:50:00|28584.7|28577.7|28627.2|28620.2|28632.2|28625.2|28582.2|28575.2|151
1620730500000|2021-05-11 10:55:00|28629.7|28622.7|28627.2|28620.2|28629.7|28622.7|28612.2|28605.2|58
1620730800000|2021-05-11 11:00:00|28629.7|28622.7|28624.7|28617.7|28639.7|28632.7|28617.2|28610.2|59
1620731100000|2021-05-11 11:05:00|28627.2|28620.2|28622.2|28615.2|28627.2|28620.2|28612.2|28605.2|29
1620731400000|2021-05-11 11:10:00|28619.7|28612.7|28632.2|28625.2|28632.2|28625.2|28617.2|28610.2|50
1620731700000|2021-05-11 11:15:00|28629.7|28622.7|28627.2|28620.2|28637.2|28630.2|28622.2|28615.2|43
1620732000000|2021-05-11 11:20:00|28624.7|28617.7|28599.7|28592.7|28624.7|28617.7|28597.2|28590.2|77
1620732300000|2021-05-11 11:25:00|28597.2|28590.2|28597.2|28590.2|28604.7|28597.7|28587.2|28580.2|66
1620732600000|2021-05-11 11:30:00|28594.7|28587.7|28577.2|28570.2|28607.2|28600.2|28572.2|28565.2|83
1620732900000|2021-05-11 11:35:00|28579.7|28572.7|28572.2|28565.2|28587.2|28580.2|28562.2|28555.2|144
1620733200000|2021-05-11 11:40:00|28569.7|28562.7|28594.7|28587.7|28597.2|28590.2|28567.2|28560.2|121
1620733500000|2021-05-11 11:45:00|28597.2|28590.2|28592.2|28585.2|28602.2|28595.2|28587.2|28580.2|131
1620733800000|2021-05-11 11:50:00|28594.7|28587.7|28587.2|28580.2|28597.2|28590.2|28579.7|28572.7|44
1620734100000|2021-05-11 11:55:00|28584.7|28577.7|28547.2|28540.2|28589.7|28582.7|28537.2|28530.2|153
1620734400000|2021-05-11 12:00:00|28542.2|28535.2|28567.2|28560.2|28569.7|28562.7|28537.2|28530.2|325
1620734700000|2021-05-11 12:05:00|28569.7|28562.7|28537.2|28530.2|28572.2|28565.2|28527.2|28520.2|62
1620735000000|2021-05-11 12:10:00|28534.7|28527.7|28522.2|28515.2|28534.7|28527.7|28507.2|28500.2|294
1620735300000|2021-05-11 12:15:00|28524.7|28517.7|28427.2|28420.2|28529.7|28522.7|28422.2|28415.2|1378
1620735600000|2021-05-11 12:20:00|28422.2|28415.2|28397.2|28390.2|28429.7|28422.7|28382.2|28375.2|847
1620735900000|2021-05-11 12:25:00|28394.7|28387.7|28367.2|28360.2|28417.2|28410.2|28367.2|28360.2|326
1620736200000|2021-05-11 12:30:00|28369.7|28362.7|28387.2|28380.2|28404.7|28397.7|28337.2|28330.2|644
1620736500000|2021-05-11 12:35:00|28392.2|28385.2|28407.2|28400.2|28427.2|28420.2|28387.2|28380.2|218
1620736800000|2021-05-11 12:40:00|28404.7|28397.7|28402.2|28395.2|28407.2|28400.2|28382.2|28375.2|153
1620737100000|2021-05-11 12:45:00|28404.7|28397.7|28382.2|28375.2|28414.7|28407.7|28382.2|28375.2|120
1620737400000|2021-05-11 12:50:00|28379.7|28372.7|28372.2|28365.2|28392.2|28385.2|28367.2|28360.2|111
1620737700000|2021-05-11 12:55:00|28374.7|28367.7|28327.2|28320.2|28374.7|28367.7|28317.2|28310.2|379
1620738000000|2021-05-11 13:00:00|28324.7|28317.7|28297.2|28290.2|28327.2|28320.2|28257.2|28250.2|824
1620738300000|2021-05-11 13:05:00|28294.7|28287.7|28319.7|28312.7|28324.7|28317.7|28287.2|28280.2|447
1620738600000|2021-05-11 13:10:00|28322.2|28315.2|28297.2|28290.2|28327.2|28320.2|28289.7|28282.7|188
1620738900000|2021-05-11 13:15:00|28294.7|28287.7|28322.2|28315.2|28332.2|28325.2|28294.7|28287.7|165
1620739200000|2021-05-11 13:20:00|28319.7|28312.7|28319.7|28312.7|28347.2|28340.2|28317.2|28310.2|260
1620739500000|2021-05-11 13:25:00|28322.2|28315.2|28347.2|28340.2|28347.2|28340.2|28312.2|28305.2|179
1620739800000|2021-05-11 13:30:00|28344.7|28337.7|28347.2|28340.2|28392.2|28385.2|28322.2|28315.2|763
1620740100000|2021-05-11 13:35:00|28349.7|28342.7|28367.2|28360.2|28392.2|28385.2|28344.7|28337.7|553
1620740400000|2021-05-11 13:40:00|28369.7|28362.7|28442.2|28435.2|28457.2|28450.2|28362.2|28355.2|938
1620740700000|2021-05-11 13:45:00|28437.2|28430.2|28417.2|28410.2|28447.2|28440.2|28414.7|28407.7|518
1620741000000|2021-05-11 13:50:00|28419.7|28412.7|28467.2|28460.2|28472.2|28465.2|28417.2|28410.2|683
1620741300000|2021-05-11 13:55:00|28472.2|28465.2|28527.2|28520.2|28527.2|28520.2|28457.2|28450.2|438
1620741600000|2021-05-11 14:00:00|28537.2|28530.2|28552.2|28545.2|28567.2|28560.2|28522.2|28515.2|529
1620741900000|2021-05-11 14:05:00|28554.7|28547.7|28504.7|28497.7|28567.2|28560.2|28502.2|28495.2|362
1620742200000|2021-05-11 14:10:00|28507.2|28500.2|28487.2|28480.2|28527.2|28520.2|28477.2|28470.2|482
1620742500000|2021-05-11 14:15:00|28484.7|28477.7|28472.2|28465.2|28492.2|28485.2|28432.2|28425.2|401
1620742800000|2021-05-11 14:20:00|28474.7|28467.7|28462.2|28455.2|28522.2|28515.2|28459.7|28452.7|453
1620743100000|2021-05-11 14:25:00|28459.7|28452.7|28377.2|28370.2|28462.2|28455.2|28377.2|28370.2|632
1620743400000|2021-05-11 14:30:00|28379.7|28372.7|28352.2|28345.2|28382.2|28375.2|28334.7|28327.7|1048
1620743700000|2021-05-11 14:35:00|28349.7|28342.7|28309.7|28302.7|28352.2|28345.2|28287.2|28280.2|430
1620744000000|2021-05-11 14:40:00|28307.2|28300.2|28334.7|28327.7|28362.2|28355.2|28297.2|28290.2|317
1620744300000|2021-05-11 14:45:00|28337.2|28330.2|28377.2|28370.2|28387.2|28380.2|28292.2|28285.2|515
1620744600000|2021-05-11 14:50:00|28382.2|28375.2|28397.2|28390.2|28417.2|28410.2|28362.2|28355.2|428
1620744900000|2021-05-11 14:55:00|28399.7|28392.7|28402.2|28395.2|28432.2|28425.2|28379.7|28372.7|433
1620745200000|2021-05-11 15:00:00|28397.2|28390.2|28362.2|28355.2|28417.2|28410.2|28362.2|28355.2|135
1620745500000|2021-05-11 15:05:00|28357.2|28350.2|28382.2|28375.2|28409.7|28402.7|28349.7|28342.7|200
1620745800000|2021-05-11 15:10:00|28379.7|28372.7|28424.7|28417.7|28424.7|28417.7|28367.2|28360.2|228
1620746100000|2021-05-11 15:15:00|28422.2|28415.2|28482.2|28475.2|28482.2|28475.2|28399.7|28392.7|475
1620746400000|2021-05-11 15:20:00|28479.7|28472.7|28479.7|28472.7|28487.2|28480.2|28467.2|28460.2|314
1620746700000|2021-05-11 15:25:00|28477.2|28470.2|28499.7|28492.7|28507.2|28500.2|28472.2|28465.2|346
1620747000000|2021-05-11 15:30:00|28504.7|28497.7|28527.2|28520.2|28527.2|28520.2|28502.2|28495.2|622
1620747300000|2021-05-11 15:35:00|28529.7|28522.7|28517.2|28510.2|28537.2|28530.2|28512.2|28505.2|292
1620747600000|2021-05-11 15:40:00|28519.7|28512.7|28454.7|28447.7|28524.7|28517.7|28452.2|28445.2|325
1620747900000|2021-05-11 15:45:00|28452.2|28445.2|28497.2|28490.2|28512.2|28505.2|28452.2|28445.2|266
1620748200000|2021-05-11 15:50:00|28494.7|28487.7|28542.2|28535.2|28547.2|28540.2|28487.2|28480.2|196
1620748500000|2021-05-11 15:55:00|28539.7|28532.7|28527.2|28520.2|28552.2|28545.2|28522.2|28515.2|200
1620748800000|2021-05-11 16:00:00|28529.7|28522.7|28522.2|28515.2|28547.2|28540.2|28512.2|28505.2|165
1620749100000|2021-05-11 16:05:00|28524.7|28517.7|28502.2|28495.2|28527.2|28520.2|28497.2|28490.2|327
1620749400000|2021-05-11 16:10:00|28497.2|28490.2|28514.7|28507.7|28522.2|28515.2|28497.2|28490.2|206
1620749700000|2021-05-11 16:15:00|28517.2|28510.2|28537.2|28530.2|28542.2|28535.2|28502.2|28495.2|159
1620750000000|2021-05-11 16:20:00|28539.7|28532.7|28522.2|28515.2|28542.2|28535.2|28504.7|28497.7|107
1620750300000|2021-05-11 16:25:00|28524.7|28517.7|28487.2|28480.2|28524.7|28517.7|28482.2|28475.2|148
1620750600000|2021-05-11 16:30:00|28484.7|28477.7|28477.2|28470.2|28492.2|28485.2|28462.2|28455.2|95
1620750900000|2021-05-11 16:35:00|28479.7|28472.7|28497.2|28490.2|28517.2|28510.2|28477.2|28470.2|88
1620751200000|2021-05-11 16:40:00|28494.7|28487.7|28469.7|28462.7|28497.2|28490.2|28462.2|28455.2|79
1620751500000|2021-05-11 16:45:00|28472.2|28465.2|28467.2|28460.2|28482.2|28475.2|28457.2|28450.2|132
1620751800000|2021-05-11 16:50:00|28469.7|28462.7|28442.2|28435.2|28472.2|28465.2|28427.2|28420.2|116
1620752100000|2021-05-11 16:55:00|28439.7|28432.7|28467.2|28460.2|28467.2|28460.2|28432.2|28425.2|103
1620752400000|2021-05-11 17:00:00|28464.7|28457.7|28527.2|28520.2|28527.2|28520.2|28459.7|28452.7|324
1620752700000|2021-05-11 17:05:00|28524.7|28517.7|28522.2|28515.2|28527.2|28520.2|28497.2|28490.2|98
1620753000000|2021-05-11 17:10:00|28519.7|28512.7|28512.2|28505.2|28534.7|28527.7|28502.2|28495.2|111
1620753300000|2021-05-11 17:15:00|28514.7|28507.7|28537.2|28530.2|28547.2|28540.2|28499.7|28492.7|129
1620753600000|2021-05-11 17:20:00|28539.7|28532.7|28554.7|28547.7|28557.2|28550.2|28537.2|28530.2|83
1620753900000|2021-05-11 17:25:00|28557.2|28550.2|28587.2|28580.2|28592.2|28585.2|28544.7|28537.7|229
1620754200000|2021-05-11 17:30:00|28589.7|28582.7|28589.7|28582.7|28592.2|28585.2|28579.7|28572.7|77
1620754500000|2021-05-11 17:35:00|28587.2|28580.2|28602.2|28595.2|28612.2|28605.2|28579.7|28572.7|180
1620754800000|2021-05-11 17:40:00|28599.7|28592.7|28614.7|28607.7|28617.2|28610.2|28592.2|28585.2|186
1620755100000|2021-05-11 17:45:00|28617.2|28610.2|28612.2|28605.2|28632.2|28625.2|28607.2|28600.2|182
1620755400000|2021-05-11 17:50:00|28614.7|28607.7|28562.2|28555.2|28617.2|28610.2|28557.2|28550.2|131
1620755700000|2021-05-11 17:55:00|28567.2|28560.2|28607.2|28600.2|28612.2|28605.2|28562.2|28555.2|109
1620756000000|2021-05-11 18:00:00|28609.7|28602.7|28622.2|28615.2|28627.2|28620.2|28597.2|28590.2|297
1620756300000|2021-05-11 18:05:00|28624.7|28617.7|28592.2|28585.2|28632.2|28625.2|28587.2|28580.2|177
1620756600000|2021-05-11 18:10:00|28594.7|28587.7|28572.2|28565.2|28602.2|28595.2|28567.2|28560.2|182
1620756900000|2021-05-11 18:15:00|28569.7|28562.7|28592.2|28585.2|28592.2|28585.2|28567.2|28560.2|93
1620757200000|2021-05-11 18:20:00|28597.2|28590.2|28612.2|28605.2|28612.2|28605.2|28587.2|28580.2|89
1620757500000|2021-05-11 18:25:00|28609.7|28602.7|28644.7|28637.7|28647.2|28640.2|28602.2|28595.2|161
1620757800000|2021-05-11 18:30:00|28642.2|28635.2|28607.2|28600.2|28642.2|28635.2|28579.7|28572.7|156
1620758100000|2021-05-11 18:35:00|28604.7|28597.7|28592.2|28585.2|28619.7|28612.7|28577.2|28570.2|156
1620758400000|2021-05-11 18:40:00|28589.7|28582.7|28594.7|28587.7|28602.2|28595.2|28572.2|28565.2|120
1620758700000|2021-05-11 18:45:00|28597.2|28590.2|28632.2|28625.2|28632.2|28625.2|28587.2|28580.2|198
1620759000000|2021-05-11 18:50:00|28629.7|28622.7|28622.2|28615.2|28637.2|28630.2|28602.2|28595.2|97
1620759300000|2021-05-11 18:55:00|28624.7|28617.7|28622.2|28615.2|28634.7|28627.7|28607.2|28600.2|63
1620759600000|2021-05-11 19:00:00|28619.7|28612.7|28627.2|28620.2|28644.7|28637.7|28614.7|28607.7|214
1620759900000|2021-05-11 19:05:00|28629.7|28622.7|28612.2|28605.2|28642.2|28635.2|28604.7|28597.7|146
1620760200000|2021-05-11 19:10:00|28617.2|28610.2|28597.2|28590.2|28624.7|28617.7|28589.7|28582.7|183
1620760500000|2021-05-11 19:15:00|28594.7|28587.7|28627.2|28620.2|28632.2|28625.2|28587.2|28580.2|237
1620760800000|2021-05-11 19:20:00|28632.2|28625.2|28629.7|28622.7|28637.2|28630.2|28612.2|28605.2|185
1620761100000|2021-05-11 19:25:00|28632.2|28625.2|28637.2|28630.2|28662.2|28655.2|28632.2|28625.2|258
1620761400000|2021-05-11 19:30:00|28634.7|28627.7|28587.2|28580.2|28647.2|28640.2|28582.2|28575.2|280
1620761700000|2021-05-11 19:35:00|28584.7|28577.7|28577.2|28570.2|28597.2|28590.2|28552.2|28545.2|301
1620762000000|2021-05-11 19:40:00|28574.7|28567.7|28592.2|28585.2|28597.2|28590.2|28569.7|28562.7|80
1620762300000|2021-05-11 19:45:00|28587.2|28580.2|28634.7|28627.7|28637.2|28630.2|28587.2|28580.2|214
1620762600000|2021-05-11 19:50:00|28637.2|28630.2|28617.2|28610.2|28652.2|28645.2|28612.2|28605.2|292
1620762900000|2021-05-11 19:55:00|28614.7|28607.7|28617.2|28610.2|28622.2|28615.2|28584.7|28577.7|498
1620763200000|2021-05-11 20:00:00|28612.2|28605.2|28609.7|28602.7|28627.2|28620.2|28609.7|28602.7|109
1620763500000|2021-05-11 20:05:00|28612.2|28605.2|28614.7|28607.7|28614.7|28607.7|28602.2|28595.2|5
1620763800000|2021-05-11 20:10:00|28612.2|28605.2|28606.2|28591.2|28617.2|28610.2|28602.2|28591.2|23
1620764100000|2021-05-11 20:15:00|28603.7|28588.7|28621.2|28606.2|28621.2|28606.2|28603.7|28588.7|12
1620764400000|2021-05-11 20:20:00|28618.7|28603.7|28603.7|28588.7|28618.7|28603.7|28601.2|28586.2|17
1620764700000|2021-05-11 20:25:00|28601.2|28586.2|28593.7|28578.7|28606.2|28591.2|28591.2|28576.2|27
1620765000000|2021-05-11 20:30:00|28596.2|28581.2|28583.7|28568.7|28596.2|28581.2|28583.7|28568.7|6
1620765300000|2021-05-11 20:35:00|28581.2|28566.2|28583.7|28568.7|28583.7|28568.7|28581.2|28566.2|0
1620765600000|2021-05-11 20:40:00|28586.2|28571.2|28583.7|28568.7|28588.7|28573.7|28583.7|28568.7|6
1620765900000|2021-05-11 20:45:00|28581.2|28566.2|28573.7|28558.7|28583.7|28568.7|28571.2|28556.2|28
1620766200000|2021-05-11 20:50:00|28571.2|28556.2|28578.7|28563.7|28578.7|28563.7|28571.2|28556.2|8
1620766500000|2021-05-11 20:55:00|28581.2|28566.2|28563.5|28533.5|28581.2|28566.2|28553.7|28532.2|65
1620766800000|2021-05-11 21:00:00|28563.7|28533.7|28557.4|28527.4|28563.7|28533.7|28555.3|28525.3|0
1620767100000|2021-05-11 21:05:00|28557.3|28527.3|28556.6|28526.6|28557.7|28527.7|28556.6|28526.6|0
1620767400000|2021-05-11 21:10:00|28557.6|28527.6|28555.8|28525.8|28557.6|28527.6|28555.5|28525.5|0
1620767700000|2021-05-11 21:15:00|28555.6|28525.6|28558.7|28528.7|28558.7|28528.7|28555.6|28525.6|0
1620768000000|2021-05-11 21:20:00|28559.1|28529.1|28580.8|28550.8|28582.2|28552.2|28559.1|28529.1|0
1620768300000|2021-05-11 21:25:00|28581|28551|28577.6|28547.6|28581|28551|28574.3|28544.3|0
1620768600000|2021-05-11 21:30:00|28577.9|28547.9|28576.6|28546.6|28578.6|28548.6|28576.6|28546.6|0
1620768900000|2021-05-11 21:35:00|28576.4|28546.4|28575.8|28545.8|28576.6|28546.6|28573.8|28543.8|0
1620769200000|2021-05-11 21:40:00|28575.6|28545.6|28576.2|28546.2|28576.4|28546.4|28575.6|28545.6|0
1620769500000|2021-05-11 21:45:00|28576.1|28546.1|28575|28545|28576.4|28546.4|28573.6|28543.6|0
1620769800000|2021-05-11 21:50:00|28574.5|28544.5|28577.1|28547.1|28577.4|28547.4|28574.5|28544.5|0
1620770100000|2021-05-11 21:55:00|28577.6|28547.6|28580.4|28550.4|28581.3|28551.3|28577.6|28547.6|0
1620770400000|2021-05-11 22:00:00|28581|28551|28561.2|28546.2|28587.8|28563.7|28556.2|28541.2|49
1620770700000|2021-05-11 22:05:00|28558.7|28543.7|28553.7|28538.7|28558.7|28543.7|28551.2|28536.2|8
1620771000000|2021-05-11 22:10:00|28556.2|28541.2|28553.7|28538.7|28563.7|28548.7|28553.7|28538.7|18
1620771300000|2021-05-11 22:15:00|28556.2|28541.2|28563.7|28548.7|28581.2|28566.2|28553.7|28538.7|23
1620771600000|2021-05-11 22:20:00|||||||||3
1620771900000|2021-05-11 22:25:00|28566.2|28551.2|28568.7|28553.7|28568.7|28553.7|28563.7|28548.7|2
1620772200000|2021-05-11 22:30:00|28571.2|28556.2|28563.7|28548.7|28576.2|28561.2|28563.7|28548.7|12
1620772500000|2021-05-11 22:35:00|28566.2|28551.2|28576.2|28561.2|28578.7|28563.7|28563.7|28548.7|25
1620772800000|2021-05-11 22:40:00|28583.7|28568.7|28588.7|28573.7|28588.7|28573.7|28578.7|28563.7|13
1620773100000|2021-05-11 22:45:00|28591.2|28576.2|28591.2|28576.2|28591.2|28576.2|28583.7|28568.7|4
1620773400000|2021-05-11 22:50:00|28588.7|28573.7|28593.7|28578.7|28593.7|28578.7|28588.7|28573.7|3
1620773700000|2021-05-11 22:55:00|28588.7|28573.7|28588.7|28573.7|28588.7|28573.7|28588.7|28573.7|3
1620774000000|2021-05-11 23:00:00|28586.2|28571.2|28578.7|28563.7|28588.7|28573.7|28576.2|28561.2|5
1620774300000|2021-05-11 23:05:00|28576.2|28561.2|28571.2|28556.2|28578.7|28563.7|28563.7|28548.7|13
1620774600000|2021-05-11 23:10:00|28566.2|28551.2|28586.2|28571.2|28586.2|28571.2|28563.7|28548.7|10
1620774900000|2021-05-11 23:15:00|28591.2|28576.2|28596.2|28581.2|28596.2|28581.2|28581.2|28566.2|40
1620775200000|2021-05-11 23:20:00|28606.2|28591.2|28606.2|28591.2|28616.2|28601.2|28598.7|28583.7|50
1620775500000|2021-05-11 23:25:00|28608.7|28593.7|28626.2|28611.2|28626.2|28611.2|28603.7|28588.7|97
1620775800000|2021-05-11 23:30:00|28623.7|28608.7|28582.2|28575.2|28626.2|28615.2|28577.2|28570.2|27468
1620776100000|2021-05-11 23:35:00|28579.7|28572.7|28582.2|28575.2|28602.2|28595.2|28572.2|28565.2|197
1620776400000|2021-05-11 23:40:00|28577.2|28570.2|28607.2|28600.2|28619.7|28612.7|28577.2|28570.2|287
1620776700000|2021-05-11 23:45:00|28604.7|28597.7|28624.7|28617.7|28642.2|28635.2|28564.7|28557.7|606
1620777000000|2021-05-11 23:50:00|28622.2|28615.2|28672.2|28665.2|28672.2|28665.2|28614.7|28607.7|339
1620777300000|2021-05-11 23:55:00|28674.7|28667.7|28702.2|28695.2|28702.2|28695.2|28662.2|28655.2|471
1620777600000|2021-05-12 00:00:00|28707.2|28700.2|28787.2|28780.2|28809.7|28802.7|28707.2|28700.2|2527
1620777900000|2021-05-12 00:05:00|28784.7|28777.7|28777.2|28770.2|28844.7|28837.7|28772.2|28765.2|1396
1620778200000|2021-05-12 00:10:00|28772.2|28765.2|28792.2|28785.2|28812.2|28805.2|28762.2|28755.2|776
1620778500000|2021-05-12 00:15:00|28794.7|28787.7|28764.7|28757.7|28802.2|28795.2|28727.2|28720.2|1095
1620778800000|2021-05-12 00:20:00|28762.2|28755.2|28692.2|28685.2|28767.2|28760.2|28689.7|28682.7|643
1620779100000|2021-05-12 00:25:00|28697.2|28690.2|28642.2|28635.2|28697.2|28690.2|28637.2|28630.2|776
1620779400000|2021-05-12 00:30:00|28639.7|28632.7|28602.2|28595.2|28639.7|28632.7|28574.7|28567.7|1113
1620779700000|2021-05-12 00:35:00|28604.7|28597.7|28557.2|28550.2|28632.2|28625.2|28537.2|28530.2|810
1620780000000|2021-05-12 00:40:00|28554.7|28547.7|28389.7|28382.7|28562.2|28555.2|28382.2|28375.2|2367
1620780300000|2021-05-12 00:45:00|28392.2|28385.2|28422.2|28415.2|28447.2|28440.2|28329.7|28322.7|2093
1620780600000|2021-05-12 00:50:00|28419.7|28412.7|28407.2|28400.2|28452.2|28445.2|28402.2|28395.2|878
1620780900000|2021-05-12 00:55:00|28412.2|28405.2|28399.7|28392.7|28417.2|28410.2|28347.2|28340.2|784
1620781200000|2021-05-12 01:00:00|28397.2|28390.2|28387.2|28380.2|28402.2|28395.2|28342.2|28335.2|714
1620781500000|2021-05-12 01:05:00|28384.7|28377.7|28467.2|28460.2|28482.2|28475.2|28372.2|28365.2|879
1620781800000|2021-05-12 01:10:00|28464.7|28457.7|28434.7|28427.7|28467.2|28460.2|28407.2|28400.2|839
1620782100000|2021-05-12 01:15:00|28432.2|28425.2|28472.2|28465.2|28472.2|28465.2|28397.2|28390.2|769
1620782400000|2021-05-12 01:20:00|28467.2|28460.2|28522.2|28515.2|28537.2|28530.2|28459.7|28452.7|969
1620782700000|2021-05-12 01:25:00|28519.7|28512.7|28507.2|28500.2|28532.2|28525.2|28492.2|28485.2|662
1620783000000|2021-05-12 01:30:00|28509.7|28502.7|28457.2|28450.2|28547.2|28540.2|28454.7|28447.7|754
1620783300000|2021-05-12 01:35:00|28454.7|28447.7|28432.2|28425.2|28462.2|28455.2|28392.2|28385.2|615
1620783600000|2021-05-12 01:40:00|28437.2|28430.2|28437.2|28430.2|28482.2|28475.2|28397.2|28390.2|746
1620783900000|2021-05-12 01:45:00|28439.7|28432.7|28422.2|28415.2|28439.7|28432.7|28402.2|28395.2|417
1620784200000|2021-05-12 01:50:00|28424.7|28417.7|28377.2|28370.2|28437.2|28430.2|28369.7|28362.7|586
1620784500000|2021-05-12 01:55:00|28379.7|28372.7|28372.2|28365.2|28417.2|28410.2|28367.2|28360.2|464
1620784800000|2021-05-12 02:00:00|28377.2|28370.2|28382.2|28375.2|28404.7|28397.7|28337.2|28330.2|757
1620785100000|2021-05-12 02:05:00|28379.7|28372.7|28419.7|28412.7|28437.2|28430.2|28357.2|28350.2|513
1620785400000|2021-05-12 02:10:00|28422.2|28415.2|28457.2|28450.2|28477.2|28470.2|28412.2|28405.2|601
1620785700000|2021-05-12 02:15:00|28459.7|28452.7|28454.7|28447.7|28477.2|28470.2|28422.2|28415.2|539
1620786000000|2021-05-12 02:20:00|28452.2|28445.2|28457.2|28450.2|28464.7|28457.7|28427.2|28420.2|466
1620786300000|2021-05-12 02:25:00|28459.7|28452.7|28447.3|28440.3|28487.2|28480.2|28437.3|28430.3|709
1620786600000|2021-05-12 02:30:00|28444.8|28437.8|28412.3|28405.3|28457.3|28450.3|28402.3|28395.3|503
1620786900000|2021-05-12 02:35:00|28414.8|28407.8|28412.3|28405.3|28437.3|28430.3|28407.3|28400.3|319
1620787200000|2021-05-12 02:40:00|28414.8|28407.8|28422.3|28415.3|28427.3|28420.3|28394.8|28387.8|338
1620787500000|2021-05-12 02:45:00|28417.3|28410.3|28397.3|28390.3|28437.3|28430.3|28397.3|28390.3|373
1620787800000|2021-05-12 02:50:00|28399.8|28392.8|28414.8|28407.8|28429.8|28422.8|28399.8|28392.8|250
1620788100000|2021-05-12 02:55:00|28417.3|28410.3|28392.3|28385.3|28422.3|28415.3|28387.3|28380.3|289
1620788400000|2021-05-12 03:00:00|28394.8|28387.8|28412.3|28405.3|28412.3|28405.3|28372.3|28365.3|213
1620788700000|2021-05-12 03:05:00|28417.3|28410.3|28412.3|28405.3|28417.3|28410.3|28382.3|28375.3|220
1620789000000|2021-05-12 03:10:00|28409.8|28402.8|28399.8|28392.8|28412.3|28405.3|28382.3|28375.3|278
1620789300000|2021-05-12 03:15:00|28397.3|28390.3|28367.3|28360.3|28407.3|28400.3|28367.3|28360.3|240
1620789600000|2021-05-12 03:20:00|28372.3|28365.3|28327.3|28320.3|28389.8|28382.8|28302.3|28295.3|654
1620789900000|2021-05-12 03:25:00|28329.8|28322.8|28372.3|28365.3|28379.8|28372.8|28327.3|28320.3|285
1620790200000|2021-05-12 03:30:00|28369.8|28362.8|28309.8|28302.8|28377.3|28370.3|28272.3|28265.3|1155
1620790500000|2021-05-12 03:35:00|28307.3|28300.3|28172.3|28165.3|28309.8|28302.8|28152.3|28145.3|2393
1620790800000|2021-05-12 03:40:00|28169.8|28162.8|28179.8|28172.8|28202.3|28195.3|28137.3|28130.3|903
1620791100000|2021-05-12 03:45:00|28177.3|28170.3|28102.3|28095.3|28179.8|28172.8|28037.3|28030.3|1945
1620791400000|2021-05-12 03:50:00|28099.8|28092.8|28099.8|28092.8|28127.3|28120.3|28067.3|28060.3|1065
1620791700000|2021-05-12 03:55:00|28102.3|28095.3|28062.3|28055.3|28104.8|28097.8|28017.3|28010.3|1026
1620792000000|2021-05-12 04:00:00|28059.8|28052.8|28079.8|28072.8|28087.3|28080.3|28044.8|28037.8|657
1620792300000|2021-05-12 04:05:00|28077.3|28070.3|28032.3|28025.3|28084.8|28077.8|28029.8|28022.8|360
1620792600000|2021-05-12 04:10:00|28037.3|28030.3|28032.3|28025.3|28052.3|28045.3|27979.8|27972.8|1054
1620792900000|2021-05-12 04:15:00|28034.8|28027.8|28024.8|28017.8|28042.3|28035.3|27997.3|27990.3|1066
1620793200000|2021-05-12 04:20:00|28027.3|28020.3|28049.8|28042.8|28049.8|28042.8|27997.3|27990.3|543
1620793500000|2021-05-12 04:25:00|28052.3|28045.3|28007.3|28000.3|28062.3|28055.3|27997.3|27990.3|702
1620793800000|2021-05-12 04:30:00|28009.8|28002.8|28027.3|28020.3|28039.8|28032.8|27999.8|27992.8|505
1620794100000|2021-05-12 04:35:00|28029.8|28022.8|27982.3|27975.3|28032.3|28025.3|27977.3|27970.3|377
1620794400000|2021-05-12 04:40:00|27987.3|27980.3|27929.8|27922.8|27987.3|27980.3|27907.3|27900.3|817
1620794700000|2021-05-12 04:45:00|27927.3|27920.3|27952.3|27945.3|27962.3|27955.3|27882.3|27875.3|739
1620795000000|2021-05-12 04:50:00|27947.3|27940.3|27964.8|27957.8|27972.3|27965.3|27927.3|27920.3|311
1620795300000|2021-05-12 04:55:00|27967.3|27960.3|28014.8|28007.8|28019.8|28012.8|27947.3|27940.3|535
1620795600000|2021-05-12 05:00:00|28017.3|28010.3|28092.3|28085.3|28097.3|28090.3|27999.8|27992.8|925
1620795900000|2021-05-12 05:05:00|28094.8|28087.8|28194.8|28187.8|28197.3|28190.3|28092.3|28085.3|860
1620796200000|2021-05-12 05:10:00|28197.3|28190.3|28194.8|28187.8|28232.3|28225.3|28167.3|28160.3|1237
1620796500000|2021-05-12 05:15:00|28197.3|28190.3|28167.3|28160.3|28227.3|28220.3|28167.3|28160.3|649
1620796800000|2021-05-12 05:20:00|28169.8|28162.8|28157.3|28150.3|28182.3|28175.3|28142.3|28135.3|656
1620797100000|2021-05-12 05:25:00|28159.8|28152.8|28222.3|28215.3|28242.3|28235.3|28152.3|28145.3|956
1620797400000|2021-05-12 05:30:00|28219.8|28212.8|28194.8|28187.8|28234.8|28227.8|28182.3|28175.3|469
1620797700000|2021-05-12 05:35:00|28197.3|28190.3|28214.8|28207.8|28227.3|28220.3|28192.3|28185.3|519
1620798000000|2021-05-12 05:40:00|28217.3|28210.3|28187.3|28180.3|28217.3|28210.3|28177.3|28170.3|610
1620798300000|2021-05-12 05:45:00|28192.3|28185.3|28197.3|28190.3|28234.8|28227.8|28169.8|28162.8|808
1620798600000|2021-05-12 05:50:00|28194.8|28187.8|28202.3|28195.3|28202.3|28195.3|28167.3|28160.3|630
1620798900000|2021-05-12 05:55:00|28199.8|28192.8|28157.3|28150.3|28199.8|28192.8|28152.3|28145.3|1780
1620799200000|2021-05-12 06:00:00|28162.3|28155.3|28162.3|28155.3|28164.8|28157.8|28127.3|28120.3|2575
1620799500000|2021-05-12 06:05:00|28159.8|28152.8|28142.3|28135.3|28172.3|28165.3|28107.3|28100.3|1425
1620799800000|2021-05-12 06:10:00|28137.3|28130.3|28149.8|28142.8|28207.3|28200.3|28112.3|28105.3|1307
1620800100000|2021-05-12 06:15:00|28147.3|28140.3|28182.3|28175.3|28187.3|28180.3|28144.8|28137.8|214
1620800400000|2021-05-12 06:20:00|28179.8|28172.8|28197.3|28190.3|28214.8|28207.8|28179.8|28172.8|243
1620800700000|2021-05-12 06:25:00|28194.8|28187.8|28207.3|28200.3|28212.3|28205.3|28189.8|28182.8|169
1620801000000|2021-05-12 06:30:00|28212.3|28205.3|28189.8|28182.8|28219.8|28212.8|28184.8|28177.8|176
1620801300000|2021-05-12 06:35:00|28187.3|28180.3|28217.3|28210.3|28217.3|28210.3|28182.3|28175.3|76
1620801600000|2021-05-12 06:40:00|28219.8|28212.8|28217.3|28210.3|28227.3|28220.3|28217.3|28210.3|55
1620801900000|2021-05-12 06:45:00|28222.3|28215.3|28207.3|28200.3|28224.8|28217.8|28197.3|28190.3|88
1620802200000|2021-05-12 06:50:00|28204.8|28197.8|28217.3|28210.3|28222.3|28215.3|28204.8|28197.8|69
1620802500000|2021-05-12 06:55:00|28219.8|28212.8|28237.3|28230.3|28247.3|28240.3|28217.3|28210.3|105
1620802800000|2021-05-12 07:00:00|28239.8|28232.8|28252.3|28245.3|28274.8|28267.8|28232.3|28225.3|289
1620803100000|2021-05-12 07:05:00|28249.8|28242.8|28249.8|28242.8|28259.8|28252.8|28224.8|28217.8|229
1620803400000|2021-05-12 07:10:00|28247.3|28240.3|28204.8|28197.8|28264.8|28257.8|28202.3|28195.3|179
1620803700000|2021-05-12 07:15:00|28202.3|28195.3|28242.3|28235.3|28247.3|28240.3|28202.3|28195.3|280
1620804000000|2021-05-12 07:20:00|28247.3|28240.3|28244.8|28237.8|28262.3|28255.3|28237.3|28230.3|212
1620804300000|2021-05-12 07:25:00|28247.3|28240.3|28262.3|28255.3|28264.8|28257.8|28242.3|28235.3|157
1620804600000|2021-05-12 07:30:00|28267.3|28260.3|28269.8|28262.8|28287.3|28280.3|28234.8|28227.8|534
1620804900000|2021-05-12 07:35:00|28272.3|28265.3|28279.8|28272.8|28294.8|28287.8|28264.8|28257.8|327
1620805200000|2021-05-12 07:40:00|28282.3|28275.3|28312.3|28305.3|28322.3|28315.3|28267.3|28260.3|307
1620805500000|2021-05-12 07:45:00|28309.8|28302.8|28312.3|28305.3|28332.3|28325.3|28302.3|28295.3|155
1620805800000|2021-05-12 07:50:00|28309.8|28302.8|28289.8|28282.8|28319.8|28312.8|28274.8|28267.8|142
1620806100000|2021-05-12 07:55:00|28287.3|28280.3|28304.8|28297.8|28322.3|28315.3|28287.3|28280.3|98
1620806400000|2021-05-12 08:00:00|28302.3|28295.3|28289.8|28282.8|28322.3|28315.3|28289.8|28282.8|108
1620806700000|2021-05-12 08:05:00|28292.3|28285.3|28277.3|28270.3|28304.8|28297.8|28257.3|28250.3|393
1620807000000|2021-05-12 08:10:00|28274.8|28267.8|28247.3|28240.3|28289.8|28282.8|28232.3|28225.3|176
1620807300000|2021-05-12 08:15:00|28244.8|28237.8|28257.3|28250.3|28257.3|28250.3|28227.3|28220.3|220
1620807600000|2021-05-12 08:20:00|28254.8|28247.8|28272.3|28265.3|28272.3|28265.3|28232.3|28225.3|194
1620807900000|2021-05-12 08:25:00|28269.8|28262.8|28232.3|28225.3|28272.3|28265.3|28232.3|28225.3|115
1620808200000|2021-05-12 08:30:00|28237.3|28230.3|28244.8|28237.8|28262.3|28255.3|28212.3|28205.3|180
1620808500000|2021-05-12 08:35:00|28242.3|28235.3|28242.3|28235.3|28254.8|28247.8|28232.3|28225.3|44
1620808800000|2021-05-12 08:40:00|28239.8|28232.8|28184.8|28177.8|28244.8|28237.8|28154.8|28147.8|341
1620809100000|2021-05-12 08:45:00|28187.3|28180.3|28184.8|28177.8|28212.3|28205.3|28184.8|28177.8|89
1620809400000|2021-05-12 08:50:00|28187.3|28180.3|28182.3|28175.3|28207.3|28200.3|28177.3|28170.3|146
1620809700000|2021-05-12 08:55:00|28179.8|28172.8|28222.3|28215.3|28227.3|28220.3|28179.8|28172.8|133
1620810000000|2021-05-12 09:00:00|28224.8|28217.8|28239.8|28232.8|28242.3|28235.3|28212.3|28205.3|265
1620810300000|2021-05-12 09:05:00|28242.3|28235.3|28222.3|28215.3|28252.3|28245.3|28207.3|28200.3|96
1620810600000|2021-05-12 09:10:00|28224.8|28217.8|28257.3|28250.3|28262.3|28255.3|28222.3|28215.3|81
1620810900000|2021-05-12 09:15:00|28259.8|28252.8|28227.3|28220.3|28259.8|28252.8|28222.3|28215.3|102
1620811200000|2021-05-12 09:20:00|28229.8|28222.8|28234.8|28227.8|28242.3|28235.3|28224.8|28217.8|135
1620811500000|2021-05-12 09:25:00|28232.3|28225.3|28207.3|28200.3|28242.3|28235.3|28207.3|28200.3|129
1620811800000|2021-05-12 09:30:00|28209.8|28202.8|28162.3|28155.3|28214.8|28207.8|28157.3|28150.3|142
1620812100000|2021-05-12 09:35:00|28164.8|28157.8|28144.8|28137.8|28172.3|28165.3|28129.8|28122.8|284
1620812400000|2021-05-12 09:40:00|28147.3|28140.3|28177.3|28170.3|28182.3|28175.3|28137.3|28130.3|180
1620812700000|2021-05-12 09:45:00|28174.8|28167.8|28187.3|28180.3|28192.3|28185.3|28162.3|28155.3|142
1620813000000|2021-05-12 09:50:00|28189.8|28182.8|28197.3|28190.3|28202.3|28195.3|28167.3|28160.3|68
1620813300000|2021-05-12 09:55:00|28199.8|28192.8|28197.3|28190.3|28202.3|28195.3|28182.3|28175.3|60
1620813600000|2021-05-12 10:00:00|28199.8|28192.8|28172.3|28165.3|28202.3|28195.3|28162.3|28155.3|123
1620813900000|2021-05-12 10:05:00|28174.8|28167.8|28222.3|28215.3|28224.8|28217.8|28172.3|28165.3|69
1620814200000|2021-05-12 10:10:00|28224.8|28217.8|28227.3|28220.3|28242.3|28235.3|28217.3|28210.3|60
1620814500000|2021-05-12 10:15:00|28229.8|28222.8|28232.3|28225.3|28247.3|28240.3|28224.8|28217.8|41
1620814800000|2021-05-12 10:20:00|28234.8|28227.8|28219.8|28212.8|28234.8|28227.8|28212.3|28205.3|21
1620815100000|2021-05-12 10:25:00|28222.3|28215.3|28219.8|28212.8|28232.3|28225.3|28207.3|28200.3|44
1620815400000|2021-05-12 10:30:00|28217.3|28210.3|28219.8|28212.8|28249.8|28242.8|28212.3|28205.3|81
1620815700000|2021-05-12 10:35:00|28222.3|28215.3|28232.3|28225.3|28247.3|28240.3|28222.3|28215.3|54
1620816000000|2021-05-12 10:40:00|28237.3|28230.3|28199.8|28192.8|28237.3|28230.3|28199.8|28192.8|74
1620816300000|2021-05-12 10:45:00|28197.3|28190.3|28202.3|28195.3|28207.3|28200.3|28177.3|28170.3|100
1620816600000|2021-05-12 10:50:00|28199.8|28192.8|28172.3|28165.3|28202.3|28195.3|28157.3|28150.3|196
1620816900000|2021-05-12 10:55:00|28174.8|28167.8|28157.3|28150.3|28179.8|28172.8|28142.3|28135.3|192
1620817200000|2021-05-12 11:00:00|28159.8|28152.8|28172.3|28165.3|28177.3|28170.3|28147.3|28140.3|108
1620817500000|2021-05-12 11:05:00|28174.8|28167.8|28179.8|28172.8|28189.8|28182.8|28167.3|28160.3|69
1620817800000|2021-05-12 11:10:00|28177.3|28170.3|28179.8|28172.8|28192.3|28185.3|28177.3|28170.3|37
1620818100000|2021-05-12 11:15:00|28182.3|28175.3|28177.3|28170.3|28194.8|28187.8|28142.3|28135.3|81
1620818400000|2021-05-12 11:20:00|28174.8|28167.8|28167.3|28160.3|28197.3|28190.3|28159.8|28152.8|77
1620818700000|2021-05-12 11:25:00|28169.8|28162.8|28164.8|28157.8|28177.3|28170.3|28162.3|28155.3|35
1620819000000|2021-05-12 11:30:00|28162.3|28155.3|28187.3|28180.3|28192.3|28185.3|28162.3|28155.3|47
1620819300000|2021-05-12 11:35:00|28184.8|28177.8|28172.3|28165.3|28199.8|28192.8|28172.3|28165.3|110
1620819600000|2021-05-12 11:40:00|28174.8|28167.8|28182.3|28175.3|28182.3|28175.3|28164.8|28157.8|31
1620819900000|2021-05-12 11:45:00|28184.8|28177.8|28184.8|28177.8|28194.8|28187.8|28174.8|28167.8|46
1620820200000|2021-05-12 11:50:00|28182.3|28175.3|28184.8|28177.8|28187.3|28180.3|28177.3|28170.3|32
1620820500000|2021-05-12 11:55:00|28182.3|28175.3|28184.8|28177.8|28187.3|28180.3|28179.8|28172.8|77
1620820800000|2021-05-12 12:00:00|28182.3|28175.3|28179.8|28172.8|28192.3|28185.3|28177.3|28170.3|202
1620821100000|2021-05-12 12:05:00|28177.3|28170.3|28167.3|28160.3|28179.8|28172.8|28157.3|28150.3|155
1620821400000|2021-05-12 12:10:00|28169.8|28162.8|28189.8|28182.8|28192.3|28185.3|28167.3|28160.3|205
1620821700000|2021-05-12 12:15:00|28192.3|28185.3|28197.3|28190.3|28222.3|28215.3|28192.3|28185.3|254
1620822000000|2021-05-12 12:20:00|28199.8|28192.8|28189.8|28182.8|28212.3|28205.3|28189.8|28182.8|110
1620822300000|2021-05-12 12:25:00|28187.3|28180.3|28187.3|28180.3|28209.8|28202.8|28179.8|28172.8|79
1620822600000|2021-05-12 12:30:00|28189.8|28182.8|28092.3|28085.3|28189.8|28182.8|28012.3|28005.3|2557
1620822900000|2021-05-12 12:35:00|28089.8|28082.8|28109.8|28102.8|28127.3|28120.3|28072.3|28065.3|560
1620823200000|2021-05-12 12:40:00|28107.3|28100.3|28202.3|28195.3|28204.8|28197.8|28097.3|28090.3|459
1620823500000|2021-05-12 12:45:00|28204.8|28197.8|28134.8|28127.8|28207.3|28200.3|28134.8|28127.8|372
1620823800000|2021-05-12 12:50:00|28137.3|28130.3|28152.3|28145.3|28169.8|28162.8|28134.8|28127.8|495
1620824100000|2021-05-12 12:55:00|28147.3|28140.3|28159.8|28152.8|28164.8|28157.8|28102.3|28095.3|221
1620824400000|2021-05-12 13:00:00|28162.3|28155.3|28174.8|28167.8|28189.8|28182.8|28122.3|28115.3|428
1620824700000|2021-05-12 13:05:00|28177.3|28170.3|28177.3|28170.3|28202.3|28195.3|28167.3|28160.3|167
1620825000000|2021-05-12 13:10:00|28174.8|28167.8|28157.3|28150.3|28177.3|28170.3|28147.3|28140.3|123
1620825300000|2021-05-12 13:15:00|28159.8|28152.8|28087.3|28080.3|28167.3|28160.3|28079.8|28072.8|230
1620825600000|2021-05-12 13:20:00|28089.8|28082.8|28077.3|28070.3|28124.8|28117.8|28072.3|28065.3|187
1620825900000|2021-05-12 13:25:00|28072.3|28065.3|28072.3|28065.3|28117.3|28110.3|28057.3|28050.3|269
1620826200000|2021-05-12 13:30:00|28074.8|28067.8|28137.3|28130.3|28169.8|28162.8|28067.3|28060.3|629
1620826500000|2021-05-12 13:35:00|28139.8|28132.8|28154.8|28147.8|28187.3|28180.3|28119.8|28112.8|537
1620826800000|2021-05-12 13:40:00|28157.3|28150.3|28129.8|28122.8|28159.8|28152.8|28102.3|28095.3|603
1620827100000|2021-05-12 13:45:00|28132.3|28125.3|28137.3|28130.3|28179.8|28172.8|28122.3|28115.3|392
1620827400000|2021-05-12 13:50:00|28142.3|28135.3|28097.3|28090.3|28169.8|28162.8|28097.3|28090.3|611
1620827700000|2021-05-12 13:55:00|28102.3|28095.3|28099.8|28092.8|28142.3|28135.3|28084.8|28077.8|254
1620828000000|2021-05-12 14:00:00|28097.3|28090.3|28077.3|28070.3|28112.3|28105.3|28067.3|28060.3|486
1620828300000|2021-05-12 14:05:00|28079.8|28072.8|28142.3|28135.3|28142.3|28135.3|28077.3|28070.3|292
1620828600000|2021-05-12 14:10:00|28139.8|28132.8|28109.8|28102.8|28142.3|28135.3|28102.3|28095.3|205
1620828900000|2021-05-12 14:15:00|28107.3|28100.3|28117.3|28110.3|28129.8|28122.8|28104.8|28097.8|107
1620829200000|2021-05-12 14:20:00|28114.8|28107.8|28139.8|28132.8|28162.3|28155.3|28112.3|28105.3|245
1620829500000|2021-05-12 14:25:00|28137.3|28130.3|28077.3|28070.3|28144.8|28137.8|28077.3|28070.3|337
1620829800000|2021-05-12 14:30:00|28072.3|28065.3|28062.3|28055.3|28102.3|28095.3|28037.3|28030.3|405
1620830100000|2021-05-12 14:35:00|28069.8|28062.8|28089.8|28082.8|28117.3|28110.3|28062.3|28055.3|159
1620830400000|2021-05-12 14:40:00|28087.3|28080.3|28037.3|28030.3|28097.3|28090.3|28027.3|28020.3|251
1620830700000|2021-05-12 14:45:00|28032.3|28025.3|28002.3|27995.3|28057.3|28050.3|27992.3|27985.3|395
1620831000000|2021-05-12 14:50:00|27997.3|27990.3|27967.3|27960.3|28007.3|28000.3|27964.8|27957.8|356
1620831300000|2021-05-12 14:55:00|27972.3|27965.3|28004.8|27997.8|28009.8|28002.8|27947.3|27940.3|249
1620831600000|2021-05-12 15:00:00|28007.3|28000.3|28047.3|28040.3|28052.3|28045.3|27994.8|27987.8|308
1620831900000|2021-05-12 15:05:00|28044.8|28037.8|28057.3|28050.3|28057.3|28050.3|27992.3|27985.3|342
1620832200000|2021-05-12 15:10:00|28052.3|28045.3|28062.3|28055.3|28067.3|28060.3|28024.8|28017.8|241
1620832500000|2021-05-12 15:15:00|28059.8|28052.8|28082.3|28075.3|28084.8|28077.8|28054.8|28047.8|162
1620832800000|2021-05-12 15:20:00|28087.3|28080.3|28047.3|28040.3|28092.3|28085.3|28042.3|28035.3|194
1620833100000|2021-05-12 15:25:00|28049.8|28042.8|28052.3|28045.3|28062.3|28055.3|28027.3|28020.3|166
1620833400000|2021-05-12 15:30:00|28047.3|28040.3|28004.8|27997.8|28052.3|28045.3|28002.3|27995.3|433
1620833700000|2021-05-12 15:35:00|28002.3|27995.3|28017.3|28010.3|28027.3|28020.3|27992.3|27985.3|313
1620834000000|2021-05-12 15:40:00|28014.8|28007.8|28059.8|28052.8|28062.3|28055.3|27997.3|27990.3|136
1620834300000|2021-05-12 15:45:00|28062.3|28055.3|28027.3|28020.3|28067.3|28060.3|28027.3|28020.3|289
1620834600000|2021-05-12 15:50:00|28024.8|28017.8|27982.3|27975.3|28027.3|28020.3|27982.3|27975.3|135
1620834900000|2021-05-12 15:55:00|27979.8|27972.8|27957.3|27950.3|27979.8|27972.8|27942.3|27935.3|210
1620835200000|2021-05-12 16:00:00|27954.8|27947.8|27967.3|27960.3|27994.8|27987.8|27952.3|27945.3|320
1620835500000|2021-05-12 16:05:00|27969.8|27962.8|27972.3|27965.3|28002.3|27995.3|27962.3|27955.3|226
1620835800000|2021-05-12 16:10:00|27969.8|27962.8|27917.3|27910.3|27972.3|27965.3|27917.3|27910.3|193
1620836100000|2021-05-12 16:15:00|27914.8|27907.8|27942.3|27935.3|27942.3|27935.3|27877.3|27870.3|506
1620836400000|2021-05-12 16:20:00|27939.8|27932.8|27962.3|27955.3|27982.3|27975.3|27927.3|27920.3|356
1620836700000|2021-05-12 16:25:00|27959.8|27952.8|27954.8|27947.8|27982.3|27975.3|27952.3|27945.3|126
1620837000000|2021-05-12 16:30:00|27952.3|27945.3|27962.3|27955.3|27977.3|27970.3|27927.3|27920.3|123
1620837300000|2021-05-12 16:35:00|27964.8|27957.8|27939.8|27932.8|27977.3|27970.3|27929.8|27922.8|104
1620837600000|2021-05-12 16:40:00|27942.3|27935.3|27937.3|27930.3|27957.3|27950.3|27917.3|27910.3|118
1620837900000|2021-05-12 16:45:00|27934.8|27927.8|27937.3|27930.3|27964.8|27957.8|27914.8|27907.8|113
1620838200000|2021-05-12 16:50:00|27939.8|27932.8|27952.3|27945.3|27972.3|27965.3|27937.3|27930.3|307
1620838500000|2021-05-12 16:55:00|27949.8|27942.8|27957.3|27950.3|27962.3|27955.3|27932.3|27925.3|52
1620838800000|2021-05-12 17:00:00|27954.8|27947.8|28022.3|28015.3|28027.3|28020.3|27937.3|27930.3|241
1620839100000|2021-05-12 17:05:00|28024.8|28017.8|28007.3|28000.3|28037.3|28030.3|27994.8|27987.8|310
1620839400000|2021-05-12 17:10:00|28009.8|28002.8|28017.3|28010.3|28047.3|28040.3|27997.3|27990.3|222
1620839700000|2021-05-12 17:15:00|28012.3|28005.3|27987.3|27980.3|28017.3|28010.3|27984.8|27977.8|65
1620840000000|2021-05-12 17:20:00|27984.8|27977.8|27982.3|27975.3|27994.8|27987.8|27972.3|27965.3|89
1620840300000|2021-05-12 17:25:00|27977.3|27970.3|27962.3|27955.3|27997.3|27990.3|27952.3|27945.3|222
1620840600000|2021-05-12 17:30:00|27959.8|27952.8|27932.3|27925.3|27977.3|27970.3|27929.8|27922.8|143
1620840900000|2021-05-12 17:35:00|27934.8|27927.8|27962.3|27955.3|27992.3|27985.3|27929.8|27922.8|282
1620841200000|2021-05-12 17:40:00|27959.8|27952.8|27942.3|27935.3|27962.3|27955.3|27929.8|27922.8|105
1620841500000|2021-05-12 17:45:00|27939.8|27932.8|27922.3|27915.3|27947.3|27940.3|27912.3|27905.3|100
1620841800000|2021-05-12 17:50:00|27919.8|27912.8|27947.3|27940.3|27957.3|27950.3|27907.3|27900.3|73
1620842100000|2021-05-12 17:55:00|27949.8|27942.8|27939.8|27932.8|27962.3|27955.3|27937.3|27930.3|60
1620842400000|2021-05-12 18:00:00|27937.3|27930.3|27932.3|27925.3|27957.3|27950.3|27927.3|27920.3|89
1620842700000|2021-05-12 18:05:00|27929.8|27922.8|27897.3|27890.3|27934.8|27927.8|27897.3|27890.3|105
1620843000000|2021-05-12 18:10:00|27894.8|27887.8|27852.3|27845.3|27899.8|27892.8|27832.3|27825.3|738
1620843300000|2021-05-12 18:15:00|27849.8|27842.8|27869.8|27862.8|27872.3|27865.3|27837.3|27830.3|119
1620843600000|2021-05-12 18:20:00|27872.3|27865.3|27842.3|27835.3|27882.3|27875.3|27837.3|27830.3|205
1620843900000|2021-05-12 18:25:00|27844.8|27837.8|27849.8|27842.8|27867.3|27860.3|27834.8|27827.8|130
1620844200000|2021-05-12 18:30:00|27847.3|27840.3|27879.8|27872.8|27899.8|27892.8|27827.3|27820.3|286
1620844500000|2021-05-12 18:35:00|27877.3|27870.3|27877.3|27870.3|27912.3|27905.3|27859.8|27852.8|215
1620844800000|2021-05-12 18:40:00|27874.8|27867.8|27877.3|27870.3|27894.8|27887.8|27869.8|27862.8|93
1620845100000|2021-05-12 18:45:00|27879.8|27872.8|27899.8|27892.8|27907.3|27900.3|27859.8|27852.8|184
1620845400000|2021-05-12 18:50:00|27902.3|27895.3|27889.8|27882.8|27932.3|27925.3|27879.8|27872.8|194
1620845700000|2021-05-12 18:55:00|27892.3|27885.3|27862.3|27855.3|27897.3|27890.3|27859.8|27852.8|225
1620846000000|2021-05-12 19:00:00|27857.3|27850.3|27822.3|27815.3|27877.3|27870.3|27822.3|27815.3|257
1620846300000|2021-05-12 19:05:00|27824.8|27817.8|27832.3|27825.3|27839.8|27832.8|27782.3|27775.3|486
1620846600000|2021-05-12 19:10:00|27834.8|27827.8|27792.3|27785.3|27844.8|27837.8|27787.3|27780.3|217
1620846900000|2021-05-12 19:15:00|27794.8|27787.8|27787.3|27780.3|27822.3|27815.3|27767.3|27760.3|393
1620847200000|2021-05-12 19:20:00|27792.3|27785.3|27752.3|27745.3|27817.3|27810.3|27742.3|27735.3|608
1620847500000|2021-05-12 19:25:00|27757.3|27750.3|27727.3|27720.3|27767.3|27760.3|27717.3|27710.3|329
1620847800000|2021-05-12 19:30:00|27732.3|27725.3|27724.8|27717.8|27744.8|27737.8|27702.3|27695.3|533
1620848100000|2021-05-12 19:35:00|27722.3|27715.3|27704.8|27697.8|27739.8|27732.8|27687.3|27680.3|526
1620848400000|2021-05-12 19:40:00|27707.3|27700.3|27727.3|27720.3|27747.3|27740.3|27692.3|27685.3|326
1620848700000|2021-05-12 19:45:00|27722.3|27715.3|27719.8|27712.8|27759.8|27752.8|27702.3|27695.3|157
1620849000000|2021-05-12 19:50:00|27717.3|27710.3|27664.8|27657.8|27722.3|27715.3|27662.3|27655.3|251
1620849300000|2021-05-12 19:55:00|27667.3|27660.3|27747.3|27740.3|27767.3|27760.3|27664.8|27657.8|496
1620849600000|2021-05-12 20:00:00|27752.3|27745.3|27722.3|27715.3|27769.8|27762.8|27717.3|27710.3|312
1620849900000|2021-05-12 20:05:00|27724.8|27717.8|27702.3|27695.3|27739.8|27732.8|27699.8|27692.8|106
1620850200000|2021-05-12 20:10:00|27699.8|27692.8|27718.8|27703.8|27726.3|27711.3|27697.3|27690.3|70
1620850500000|2021-05-12 20:15:00|27721.3|27706.3|27716.3|27701.3|27731.3|27716.3|27711.3|27696.3|25
1620850800000|2021-05-12 20:20:00|27718.8|27703.8|27693.8|27678.8|27721.3|27706.3|27686.3|27671.3|235
1620851100000|2021-05-12 20:25:00|27691.3|27676.3|27696.3|27681.3|27698.8|27683.8|27688.8|27673.8|45
1620851400000|2021-05-12 20:30:00|27698.8|27683.8|27691.3|27676.3|27706.3|27691.3|27691.3|27676.3|19
1620851700000|2021-05-12 20:35:00|27693.8|27678.8|27688.8|27673.8|27698.8|27683.8|27688.8|27673.8|3
1620852000000|2021-05-12 20:40:00|27686.3|27671.3|27698.8|27683.8|27701.3|27686.3|27678.8|27663.8|10
1620852300000|2021-05-12 20:45:00|27701.3|27686.3|27688.8|27673.8|27708.8|27693.8|27681.3|27666.3|74
1620852600000|2021-05-12 20:50:00|27686.3|27671.3|27701.3|27686.3|27701.3|27686.3|27686.3|27671.3|3
1620852900000|2021-05-12 20:55:00|27703.8|27688.8|27726.3|27696.3|27726.3|27706.3|27703.8|27688.8|47
1620853200000|2021-05-12 21:00:00|27727.9|27697.9|27719.7|27689.7|27730.1|27700.1|27717.6|27687.6|0
1620853500000|2021-05-12 21:05:00|27719.5|27689.5|27714.6|27684.6|27719.7|27689.7|27714.6|27684.6|0
1620853800000|2021-05-12 21:10:00|27715.3|27685.3|27718|27688|27719|27689|27714.1|27684.1|0
1620854100000|2021-05-12 21:15:00|27718.2|27688.2|27717.9|27687.9|27719.4|27689.4|27716.9|27686.9|0
1620854400000|2021-05-12 21:20:00|27718.2|27688.2|27721.6|27691.6|27721.8|27691.8|27717.9|27687.9|0
1620854700000|2021-05-12 21:25:00|27722|27692|27721.5|27691.5|27725.9|27695.9|27720.9|27690.9|0
1620855000000|2021-05-12 21:30:00|27721.4|27691.4|27718.7|27688.7|27723|27693|27718.7|27688.7|0
1620855300000|2021-05-12 21:35:00|27718.8|27688.8|27716.3|27686.3|27719|27689|27714.1|27684.1|0
1620855600000|2021-05-12 21:40:00|27716.2|27686.2|27716.7|27686.7|27718.4|27688.4|27715.8|27685.8|0
1620855900000|2021-05-12 21:45:00|27716.9|27686.9|27717.7|27687.7|27718.8|27688.8|27716.9|27686.9|0
1620856200000|2021-05-12 21:50:00|27718.2|27688.2|27720.2|27690.2|27721.7|27691.7|27717|27687|0
1620856500000|2021-05-12 21:55:00|27720.4|27690.4|27728.3|27698.3|27730.9|27700.9|27719.9|27689.9|0
1620856800000|2021-05-12 22:00:00|27726|27696|27753.8|27738.8|27761.3|27746.3|27723.8|27696|37
1620857100000|2021-05-12 22:05:00|27751.3|27736.3|27761.3|27746.3|27766.3|27751.3|27751.3|27736.3|7
1620857400000|2021-05-12 22:10:00|27763.8|27748.8|27768.8|27753.8|27768.8|27753.8|27761.3|27746.3|10
1620857700000|2021-05-12 22:15:00|27771.3|27756.3|27776.3|27761.3|27793.8|27778.8|27771.3|27756.3|23
1620858000000|2021-05-12 22:20:00|27773.8|27758.8|27766.3|27751.3|27773.8|27758.8|27763.8|27748.8|13
1620858300000|2021-05-12 22:25:00|27768.8|27753.8|27801.3|27786.3|27806.3|27791.3|27763.8|27748.8|60
1620858600000|2021-05-12 22:30:00|27803.8|27788.8|27808.8|27793.8|27811.3|27796.3|27801.3|27786.3|41
1620858900000|2021-05-12 22:35:00|27811.3|27796.3|27806.3|27791.3|27811.3|27796.3|27806.3|27791.3|8
1620859200000|2021-05-12 22:40:00|27801.3|27786.3|27793.8|27778.8|27821.3|27806.3|27791.3|27776.3|61
1620859500000|2021-05-12 22:45:00|27791.3|27776.3|27806.3|27791.3|27816.3|27801.3|27786.3|27771.3|10
1620859800000|2021-05-12 22:50:00|27798.8|27783.8|27788.8|27773.8|27803.8|27788.8|27788.8|27773.8|8
1620860100000|2021-05-12 22:55:00|27786.3|27771.3|27788.8|27773.8|27793.8|27778.8|27783.8|27768.8|3
1620860400000|2021-05-12 23:00:00|27796.3|27781.3|27773.8|27758.8|27796.3|27781.3|27771.3|27756.3|34
1620860700000|2021-05-12 23:05:00|27771.3|27756.3|27808.8|27793.8|27813.8|27798.8|27771.3|27756.3|23
1620861000000|2021-05-12 23:10:00|27811.3|27796.3|27793.8|27778.8|27811.3|27796.3|27793.8|27778.8|6
1620861300000|2021-05-12 23:15:00|27791.3|27776.3|27791.3|27776.3|27801.3|27786.3|27791.3|27776.3|17
1620861600000|2021-05-12 23:20:00|27788.8|27773.8|27791.3|27776.3|27801.3|27786.3|27786.3|27771.3|17
1620861900000|2021-05-12 23:25:00|27788.8|27773.8|27806.3|27791.3|27808.8|27793.8|27788.8|27773.8|71
1620862200000|2021-05-12 23:30:00|27808.8|27793.8|27807.3|27800.3|27812.3|27805.3|27757.3|27750.3|23550
1620862500000|2021-05-12 23:35:00|27802.3|27795.3|27807.3|27800.3|27817.3|27810.3|27797.3|27790.3|194
1620862800000|2021-05-12 23:40:00|27802.3|27795.3|27802.3|27795.3|27807.3|27800.3|27787.3|27780.3|172
1620863100000|2021-05-12 23:45:00|27774.8|27767.8|27742.3|27735.3|27787.3|27780.3|27734.8|27727.8|704
1620863400000|2021-05-12 23:50:00|27739.8|27732.8|27787.3|27780.3|27802.3|27795.3|27737.3|27730.3|390
1620863700000|2021-05-12 23:55:00|27792.3|27785.3|27802.3|27795.3|27802.3|27795.3|27767.3|27760.3|418
1620864000000|2021-05-13 00:00:00|27792.3|27785.3|27777.3|27770.3|27807.3|27800.3|27732.3|27725.3|3382
1620864300000|2021-05-13 00:05:00|27779.8|27772.8|27637.3|27630.3|27779.8|27772.8|27632.3|27625.3|1499
1620864600000|2021-05-13 00:10:00|27632.3|27625.3|27639.8|27632.8|27667.3|27660.3|27577.3|27570.3|1942
1620864900000|2021-05-13 00:15:00|27637.3|27630.3|27742.3|27735.3|27764.8|27757.8|27597.3|27590.3|1380
1620865200000|2021-05-13 00:20:00|27739.8|27732.8|27757.3|27750.3|27802.3|27795.3|27739.8|27732.8|1261
1620865500000|2021-05-13 00:25:00|27762.3|27755.3|27762.3|27755.3|27782.3|27775.3|27734.8|27727.8|581
1620865800000|2021-05-13 00:30:00|27759.8|27752.8|27754.8|27747.8|27782.3|27775.3|27692.3|27685.3|696
1620866100000|2021-05-13 00:35:00|27752.3|27745.3|27734.8|27727.8|27757.3|27750.3|27707.3|27700.3|927
1620866400000|2021-05-13 00:40:00|27737.3|27730.3|27732.3|27725.3|27739.8|27732.8|27694.8|27687.8|593
1620866700000|2021-05-13 00:45:00|27734.8|27727.8|27709.8|27702.8|27757.3|27750.3|27709.8|27702.8|447
1620867000000|2021-05-13 00:50:00|27712.3|27705.3|27674.8|27667.8|27717.3|27710.3|27652.3|27645.3|607
1620867300000|2021-05-13 00:55:00|27677.3|27670.3|27697.3|27690.3|27704.8|27697.8|27652.3|27645.3|606
1620867600000|2021-05-13 01:00:00|27699.8|27692.8|27599.8|27592.8|27699.8|27692.8|27597.3|27590.3|1109
1620867900000|2021-05-13 01:05:00|27602.3|27595.3|27607.3|27600.3|27644.8|27637.8|27592.3|27585.3|698
1620868200000|2021-05-13 01:10:00|27602.3|27595.3|27612.3|27605.3|27642.3|27635.3|27589.8|27582.8|713
1620868500000|2021-05-13 01:15:00|27607.3|27600.3|27627.3|27620.3|27652.3|27645.3|27602.3|27595.3|901
1620868800000|2021-05-13 01:20:00|27632.3|27625.3|27667.3|27660.3|27672.3|27665.3|27617.3|27610.3|648
1620869100000|2021-05-13 01:25:00|27677.3|27670.3|27687.3|27680.3|27702.3|27695.3|27652.3|27645.3|539
1620869400000|2021-05-13 01:30:00|27692.3|27685.3|27657.3|27650.3|27692.3|27685.3|27627.3|27620.3|687
1620869700000|2021-05-13 01:35:00|27659.8|27652.8|27637.3|27630.3|27667.3|27660.3|27632.3|27625.3|560
1620870000000|2021-05-13 01:40:00|27634.8|27627.8|27662.3|27655.3|27667.3|27660.3|27617.3|27610.3|477
1620870300000|2021-05-13 01:45:00|27659.8|27652.8|27617.3|27610.3|27659.8|27652.8|27589.8|27582.8|772
1620870600000|2021-05-13 01:50:00|27612.3|27605.3|27602.3|27595.3|27619.8|27612.8|27557.3|27550.3|636
1620870900000|2021-05-13 01:55:00|27599.8|27592.8|27642.3|27635.3|27649.8|27642.8|27587.3|27580.3|562
1620871200000|2021-05-13 02:00:00|27637.3|27630.3|27562.2|27555.2|27637.3|27630.3|27547.2|27540.2|1035
1620871500000|2021-05-13 02:05:00|27567.2|27560.2|27544.7|27537.7|27597.2|27590.2|27537.2|27530.2|787
1620871800000|2021-05-13 02:10:00|27547.2|27540.2|27587.2|27580.2|27602.2|27595.2|27534.7|27527.7|560
1620872100000|2021-05-13 02:15:00|27592.2|27585.2|27612.2|27605.2|27632.2|27625.2|27577.2|27570.2|540
1620872400000|2021-05-13 02:20:00|27614.7|27607.7|27632.2|27625.2|27644.7|27637.7|27607.2|27600.2|521
1620872700000|2021-05-13 02:25:00|27637.2|27630.2|27617.2|27610.2|27637.2|27630.2|27602.2|27595.2|740
1620873000000|2021-05-13 02:30:00|27614.7|27607.7|27607.2|27600.2|27642.2|27635.2|27592.2|27585.2|610
1620873300000|2021-05-13 02:35:00|27604.7|27597.7|27657.2|27650.2|27672.2|27665.2|27599.7|27592.7|731
1620873600000|2021-05-13 02:40:00|27659.7|27652.7|27677.2|27670.2|27697.2|27690.2|27647.2|27640.2|417
1620873900000|2021-05-13 02:45:00|27679.7|27672.7|27657.2|27650.2|27682.2|27675.2|27654.7|27647.7|301
1620874200000|2021-05-13 02:50:00|27654.7|27647.7|27657.2|27650.2|27672.2|27665.2|27652.2|27645.2|317
1620874500000|2021-05-13 02:55:00|27654.7|27647.7|27634.7|27627.7|27657.2|27650.2|27627.2|27620.2|208
1620874800000|2021-05-13 03:00:00|27637.2|27630.2|27687.2|27680.2|27687.2|27680.2|27632.2|27625.2|200
1620875100000|2021-05-13 03:05:00|27697.2|27690.2|27734.7|27727.7|27742.2|27735.2|27689.7|27682.7|563
1620875400000|2021-05-13 03:10:00|27732.2|27725.2|27732.2|27725.2|27744.7|27737.7|27702.2|27695.2|551
1620875700000|2021-05-13 03:15:00|27727.2|27720.2|27704.7|27697.7|27742.2|27735.2|27704.7|27697.7|288
1620876000000|2021-05-13 03:20:00|27707.2|27700.2|27702.2|27695.2|27714.7|27707.7|27702.2|27695.2|242
1620876300000|2021-05-13 03:25:00|27699.7|27692.7|27707.2|27700.2|27707.2|27700.2|27682.2|27675.2|264
1620876600000|2021-05-13 03:30:00|27712.2|27705.2|27717.2|27710.2|27767.2|27760.2|27677.2|27670.2|1076
1620876900000|2021-05-13 03:35:00|27712.2|27705.2|27692.2|27685.2|27712.2|27705.2|27679.7|27672.7|433
1620877200000|2021-05-13 03:40:00|27694.7|27687.7|27682.2|27675.2|27697.2|27690.2|27647.2|27640.2|594
1620877500000|2021-05-13 03:45:00|27677.2|27670.2|27662.2|27655.2|27702.2|27695.2|27662.2|27655.2|387
1620877800000|2021-05-13 03:50:00|27659.7|27652.7|27657.2|27650.2|27694.7|27687.7|27654.7|27647.7|331
1620878100000|2021-05-13 03:55:00|27654.7|27647.7|27684.7|27677.7|27689.7|27682.7|27654.7|27647.7|335
1620878400000|2021-05-13 04:00:00|27682.2|27675.2|27712.2|27705.2|27729.7|27722.7|27667.2|27660.2|513
1620878700000|2021-05-13 04:05:00|27709.7|27702.7|27707.2|27700.2|27737.2|27730.2|27707.2|27700.2|385
1620879000000|2021-05-13 04:10:00|27712.2|27705.2|27652.2|27645.2|27712.2|27705.2|27632.2|27625.2|690
1620879300000|2021-05-13 04:15:00|27649.7|27642.7|27652.2|27645.2|27664.7|27657.7|27627.2|27620.2|476
1620879600000|2021-05-13 04:20:00|27649.7|27642.7|27617.2|27610.2|27652.2|27645.2|27604.7|27597.7|501
1620879900000|2021-05-13 04:25:00|27622.2|27615.2|27647.2|27640.2|27647.2|27640.2|27612.2|27605.2|385
1620880200000|2021-05-13 04:30:00|27652.2|27645.2|27659.7|27652.7|27667.2|27660.2|27632.2|27625.2|551
1620880500000|2021-05-13 04:35:00|27657.2|27650.2|27632.2|27625.2|27662.2|27655.2|27632.2|27625.2|352
1620880800000|2021-05-13 04:40:00|27627.2|27620.2|27594.7|27587.7|27627.2|27620.2|27587.2|27580.2|547
1620881100000|2021-05-13 04:45:00|27597.2|27590.2|27592.2|27585.2|27612.2|27605.2|27587.2|27580.2|493
1620881400000|2021-05-13 04:50:00|27589.7|27582.7|27627.2|27620.2|27627.2|27620.2|27582.2|27575.2|327
1620881700000|2021-05-13 04:55:00|27632.2|27625.2|27599.7|27592.7|27634.7|27627.7|27587.2|27580.2|352
1620882000000|2021-05-13 05:00:00|27602.2|27595.2|27589.7|27582.7|27602.2|27595.2|27582.2|27575.2|498
1620882300000|2021-05-13 05:05:00|27587.2|27580.2|27582.2|27575.2|27604.7|27597.7|27572.2|27565.2|705
1620882600000|2021-05-13 05:10:00|27579.7|27572.7|27567.2|27560.2|27579.7|27572.7|27562.2|27555.2|422
1620882900000|2021-05-13 05:15:00|27562.2|27555.2|27532.2|27525.2|27567.2|27560.2|27502.2|27495.2|1860
1620883200000|2021-05-13 05:20:00|27529.7|27522.7|27452.2|27445.2|27537.2|27530.2|27437.2|27430.2|1653
1620883500000|2021-05-13 05:25:00|27454.7|27447.7|27417.2|27410.2|27467.2|27460.2|27387.2|27380.2|2295
1620883800000|2021-05-13 05:30:00|27419.7|27412.7|27477.2|27470.2|27502.2|27495.2|27419.7|27412.7|1495
1620884100000|2021-05-13 05:35:00|27482.2|27475.2|27512.2|27505.2|27512.2|27505.2|27452.2|27445.2|976
1620884400000|2021-05-13 05:40:00|27507.2|27500.2|27447.2|27440.2|27512.2|27505.2|27444.7|27437.7|951
1620884700000|2021-05-13 05:45:00|27452.2|27445.2|27447.2|27440.2|27484.7|27477.7|27417.2|27410.2|896
1620885000000|2021-05-13 05:50:00|27449.7|27442.7|27427.2|27420.2|27452.2|27445.2|27422.2|27415.2|877
1620885300000|2021-05-13 05:55:00|27424.7|27417.7|27442.2|27435.2|27447.2|27440.2|27424.7|27417.7|2083
1620885600000|2021-05-13 06:00:00|27452.2|27445.2|27502.2|27495.2|27527.2|27520.2|27452.2|27445.2|3292
1620885900000|2021-05-13 06:05:00|27497.2|27490.2|27527.2|27520.2|27547.2|27540.2|27497.2|27490.2|1041
1620886200000|2021-05-13 06:10:00|27529.7|27522.7|27487.2|27480.2|27552.2|27545.2|27457.2|27450.2|1590
1620886500000|2021-05-13 06:15:00|27489.7|27482.7|27497.2|27490.2|27517.2|27510.2|27487.2|27480.2|483
1620886800000|2021-05-13 06:20:00|27499.7|27492.7|27479.7|27472.7|27512.2|27505.2|27477.2|27470.2|640
1620887100000|2021-05-13 06:25:00|27477.2|27470.2|27504.7|27497.7|27507.2|27500.2|27477.2|27470.2|151
1620887400000|2021-05-13 06:30:00|27502.2|27495.2|27512.2|27505.2|27514.7|27507.7|27502.2|27495.2|60
1620887700000|2021-05-13 06:35:00|27509.7|27502.7|27512.2|27505.2|27512.2|27505.2|27502.2|27495.2|97
1620888000000|2021-05-13 06:40:00|27514.7|27507.7|27517.2|27510.2|27522.2|27515.2|27512.2|27505.2|108
1620888300000|2021-05-13 06:45:00|27514.7|27507.7|27512.2|27505.2|27522.2|27515.2|27512.2|27505.2|91
1620888600000|2021-05-13 06:50:00|27514.7|27507.7|27519.7|27512.7|27524.7|27517.7|27512.2|27505.2|42
1620888900000|2021-05-13 06:55:00|27517.2|27510.2|27497.2|27490.2|27517.2|27510.2|27487.2|27480.2|217
1620889200000|2021-05-13 07:00:00|27499.7|27492.7|27414.7|27407.7|27502.2|27495.2|27392.2|27385.2|294
1620889500000|2021-05-13 07:05:00|27412.2|27405.2|27419.7|27412.7|27427.2|27420.2|27394.7|27387.7|231
1620889800000|2021-05-13 07:10:00|27417.2|27410.2|27424.7|27417.7|27427.2|27420.2|27394.7|27387.7|348
1620890100000|2021-05-13 07:15:00|27422.2|27415.2|27417.2|27410.2|27437.2|27430.2|27392.2|27385.2|189
1620890400000|2021-05-13 07:20:00|27414.7|27407.7|27397.2|27390.2|27452.2|27445.2|27392.2|27385.2|194
1620890700000|2021-05-13 07:25:00|27402.2|27395.2|27377.2|27370.2|27402.2|27395.2|27372.2|27365.2|251
1620891000000|2021-05-13 07:30:00|27372.2|27365.2|27387.2|27380.2|27387.2|27380.2|27307.2|27300.2|1262
1620891300000|2021-05-13 07:35:00|27382.2|27375.2|27344.7|27337.7|27392.2|27385.2|27334.7|27327.7|234
1620891600000|2021-05-13 07:40:00|27347.2|27340.2|27237.2|27230.2|27347.2|27340.2|27227.2|27220.2|1082
1620891900000|2021-05-13 07:45:00|27232.2|27225.2|27262.2|27255.2|27292.2|27285.2|27187.2|27180.2|844
1620892200000|2021-05-13 07:50:00|27259.7|27252.7|27252.2|27245.2|27262.2|27255.2|27197.2|27190.2|442
1620892500000|2021-05-13 07:55:00|27247.2|27240.2|27239.7|27232.7|27279.7|27272.7|27227.2|27220.2|323
1620892800000|2021-05-13 08:00:00|27237.2|27230.2|27239.7|27232.7|27252.2|27245.2|27202.2|27195.2|309
1620893100000|2021-05-13 08:05:00|27242.2|27235.2|27232.2|27225.2|27282.2|27275.2|27212.2|27205.2|371
1620893400000|2021-05-13 08:10:00|27229.7|27222.7|27202.2|27195.2|27257.2|27250.2|27182.2|27175.2|768
1620893700000|2021-05-13 08:15:00|27204.7|27197.7|27202.2|27195.2|27237.2|27230.2|27179.7|27172.7|427
1620894000000|2021-05-13 08:20:00|27199.7|27192.7|27262.2|27255.2|27272.2|27265.2|27194.7|27187.7|331
1620894300000|2021-05-13 08:25:00|27259.7|27252.7|27247.2|27240.2|27282.2|27275.2|27224.7|27217.7|386
1620894600000|2021-05-13 08:30:00|27244.7|27237.7|27207.2|27200.2|27244.7|27237.7|27162.2|27155.2|655
1620894900000|2021-05-13 08:35:00|27204.7|27197.7|27222.2|27215.2|27232.2|27225.2|27182.2|27175.2|240
1620895200000|2021-05-13 08:40:00|27227.2|27220.2|27212.2|27205.2|27227.2|27220.2|27182.2|27175.2|428
1620895500000|2021-05-13 08:45:00|27214.7|27207.7|27162.2|27155.2|27217.2|27210.2|27159.7|27152.7|215
1620895800000|2021-05-13 08:50:00|27164.7|27157.7|27177.2|27170.2|27182.2|27175.2|27137.2|27130.2|308
1620896100000|2021-05-13 08:55:00|27179.7|27172.7|27227.2|27220.2|27232.2|27225.2|27172.2|27165.2|235
1620896400000|2021-05-13 09:00:00|27229.7|27222.7|27269.7|27262.7|27284.7|27277.7|27229.7|27222.7|297
1620896700000|2021-05-13 09:05:00|27267.2|27260.2|27252.2|27245.2|27272.2|27265.2|27222.2|27215.2|360
1620897000000|2021-05-13 09:10:00|27254.7|27247.7|27252.2|27245.2|27277.2|27270.2|27244.7|27237.7|199
1620897300000|2021-05-13 09:15:00|27254.7|27247.7|27202.2|27195.2|27257.2|27250.2|27179.7|27172.7|624
1620897600000|2021-05-13 09:20:00|27204.7|27197.7|27262.2|27255.2|27267.2|27260.2|27202.2|27195.2|277
1620897900000|2021-05-13 09:25:00|27264.7|27257.7|27292.2|27285.2|27302.2|27295.2|27262.2|27255.2|199
1620898200000|2021-05-13 09:30:00|27294.7|27287.7|27262.2|27255.2|27297.2|27290.2|27247.2|27240.2|161
1620898500000|2021-05-13 09:35:00|27259.7|27252.7|27282.2|27275.2|27292.2|27285.2|27244.7|27237.7|160
1620898800000|2021-05-13 09:40:00|27284.7|27277.7|27287.2|27280.2|27294.7|27287.7|27277.2|27270.2|71
1620899100000|2021-05-13 09:45:00|27289.7|27282.7|27277.2|27270.2|27297.2|27290.2|27272.2|27265.2|142
1620899400000|2021-05-13 09:50:00|27274.7|27267.7|27309.7|27302.7|27319.7|27312.7|27272.2|27265.2|172
1620899700000|2021-05-13 09:55:00|27307.2|27300.2|27264.7|27257.7|27319.7|27312.7|27247.2|27240.2|135
1620900000000|2021-05-13 10:00:00|27267.2|27260.2|27227.2|27220.2|27282.2|27275.2|27224.7|27217.7|153
1620900300000|2021-05-13 10:05:00|27224.7|27217.7|27252.2|27245.2|27257.2|27250.2|27197.2|27190.2|189
1620900600000|2021-05-13 10:10:00|27254.7|27247.7|27267.2|27260.2|27269.7|27262.7|27237.2|27230.2|71
1620900900000|2021-05-13 10:15:00|27269.7|27262.7|27282.2|27275.2|27292.2|27285.2|27267.2|27260.2|150
1620901200000|2021-05-13 10:20:00|27279.7|27272.7|27262.2|27255.2|27287.2|27280.2|27257.2|27250.2|110
1620901500000|2021-05-13 10:25:00|27259.7|27252.7|27267.2|27260.2|27292.2|27285.2|27242.2|27235.2|136
1620901800000|2021-05-13 10:30:00|27272.2|27265.2|27262.2|27255.2|27297.2|27290.2|27254.7|27247.7|64
1620902100000|2021-05-13 10:35:00|27264.7|27257.7|27302.2|27295.2|27302.2|27295.2|27254.7|27247.7|89
1620902400000|2021-05-13 10:40:00|27299.7|27292.7|27292.2|27285.2|27302.2|27295.2|27277.2|27270.2|93
1620902700000|2021-05-13 10:45:00|27287.2|27280.2|27279.7|27272.7|27307.2|27300.2|27279.7|27272.7|170
1620903000000|2021-05-13 10:50:00|27277.2|27270.2|27302.2|27295.2|27307.2|27300.2|27257.2|27250.2|122
1620903300000|2021-05-13 10:55:00|27304.7|27297.7|27317.2|27310.2|27327.2|27320.2|27297.2|27290.2|174
1620903600000|2021-05-13 11:00:00|27319.7|27312.7|27297.2|27290.2|27324.7|27317.7|27279.7|27272.7|147
1620903900000|2021-05-13 11:05:00|27294.7|27287.7|27302.2|27295.2|27307.2|27300.2|27287.2|27280.2|153
1620904200000|2021-05-13 11:10:00|27304.7|27297.7|27312.2|27305.2|27322.2|27315.2|27297.2|27290.2|94
1620904500000|2021-05-13 11:15:00|27309.7|27302.7|27337.2|27330.2|27337.2|27330.2|27302.2|27295.2|208
1620904800000|2021-05-13 11:20:00|27334.7|27327.7|27347.2|27340.2|27367.2|27360.2|27327.2|27320.2|337
1620905100000|2021-05-13 11:25:00|27342.2|27335.2|27357.2|27350.2|27372.2|27365.2|27342.2|27335.2|134
1620905400000|2021-05-13 11:30:00|27352.2|27345.2|27387.2|27380.2|27387.2|27380.2|27344.7|27337.7|155
1620905700000|2021-05-13 11:35:00|27392.2|27385.2|27392.2|27385.2|27414.7|27407.7|27384.7|27377.7|475
1620906000000|2021-05-13 11:40:00|27397.2|27390.2|27427.2|27420.2|27427.2|27420.2|27392.2|27385.2|247
1620906300000|2021-05-13 11:45:00|27424.7|27417.7|27399.7|27392.7|27432.2|27425.2|27392.2|27385.2|223
1620906600000|2021-05-13 11:50:00|27402.2|27395.2|27372.2|27365.2|27402.2|27395.2|27367.2|27360.2|312
1620906900000|2021-05-13 11:55:00|27377.2|27370.2|27389.7|27382.7|27404.7|27397.7|27372.2|27365.2|426
1620907200000|2021-05-13 12:00:00|27387.2|27380.2|27429.7|27422.7|27432.2|27425.2|27382.2|27375.2|106
1620907500000|2021-05-13 12:05:00|27427.2|27420.2|27439.7|27432.7|27442.2|27435.2|27409.7|27402.7|117
1620907800000|2021-05-13 12:10:00|27442.2|27435.2|27464.7|27457.7|27469.7|27462.7|27437.2|27430.2|276
1620908100000|2021-05-13 12:15:00|27462.2|27455.2|27447.2|27440.2|27472.2|27465.2|27442.2|27435.2|104
1620908400000|2021-05-13 12:20:00|27449.7|27442.7|27462.2|27455.2|27482.2|27475.2|27449.7|27442.7|136
1620908700000|2021-05-13 12:25:00|27459.7|27452.7|27442.2|27435.2|27474.7|27467.7|27442.2|27435.2|135
1620909000000|2021-05-13 12:30:00|27439.7|27432.7|27439.7|27432.7|27487.2|27480.2|27414.7|27407.7|378
1620909300000|2021-05-13 12:35:00|27437.2|27430.2|27457.2|27450.2|27474.7|27467.7|27427.2|27420.2|187
1620909600000|2021-05-13 12:40:00|27462.2|27455.2|27479.7|27472.7|27484.7|27477.7|27452.2|27445.2|159
1620909900000|2021-05-13 12:45:00|27482.2|27475.2|27462.2|27455.2|27494.7|27487.7|27462.2|27455.2|98
1620910200000|2021-05-13 12:50:00|27464.7|27457.7|27447.2|27440.2|27482.2|27475.2|27442.2|27435.2|73
1620910500000|2021-05-13 12:55:00|27449.7|27442.7|27457.2|27450.2|27467.2|27460.2|27447.2|27440.2|56
1620910800000|2021-05-13 13:00:00|27454.7|27447.7|27457.2|27450.2|27477.2|27470.2|27452.2|27445.2|81
1620911100000|2021-05-13 13:05:00|27459.7|27452.7|27479.7|27472.7|27487.2|27480.2|27454.7|27447.7|69
1620911400000|2021-05-13 13:10:00|27482.2|27475.2|27449.7|27442.7|27482.2|27475.2|27447.2|27440.2|84
1620911700000|2021-05-13 13:15:00|27452.2|27445.2|27457.2|27450.2|27467.2|27460.2|27447.2|27440.2|87
1620912000000|2021-05-13 13:20:00|27462.2|27455.2|27472.2|27465.2|27484.7|27477.7|27457.2|27450.2|153
1620912300000|2021-05-13 13:25:00|27474.7|27467.7|27482.2|27475.2|27489.7|27482.7|27467.2|27460.2|92
1620912600000|2021-05-13 13:30:00|27487.2|27480.2|27557.2|27550.2|27557.2|27550.2|27477.2|27470.2|845
1620912900000|2021-05-13 13:35:00|27562.2|27555.2|27577.2|27570.2|27607.2|27600.2|27562.2|27555.2|694
1620913200000|2021-05-13 13:40:00|27579.7|27572.7|27572.2|27565.2|27602.2|27595.2|27567.2|27560.2|250
1620913500000|2021-05-13 13:45:00|27574.7|27567.7|27552.2|27545.2|27602.2|27595.2|27547.2|27540.2|230
1620913800000|2021-05-13 13:50:00|27549.7|27542.7|27617.2|27610.2|27637.2|27630.2|27549.7|27542.7|466
1620914100000|2021-05-13 13:55:00|27614.7|27607.7|27612.2|27605.2|27632.2|27625.2|27607.2|27600.2|284
1620914400000|2021-05-13 14:00:00|27614.7|27607.7|27672.2|27665.2|27674.7|27667.7|27614.7|27607.7|624
1620914700000|2021-05-13 14:05:00|27674.7|27667.7|27632.2|27625.2|27677.2|27670.2|27632.2|27625.2|438
1620915000000|2021-05-13 14:10:00|27634.7|27627.7|27642.2|27635.2|27672.2|27665.2|27627.2|27620.2|496
1620915300000|2021-05-13 14:15:00|27647.2|27640.2|27622.2|27615.2|27669.7|27662.7|27622.2|27615.2|515
1620915600000|2021-05-13 14:20:00|27617.2|27610.2|27642.2|27635.2|27662.2|27655.2|27612.2|27605.2|597
1620915900000|2021-05-13 14:25:00|27639.7|27632.7|27644.7|27637.7|27657.2|27650.2|27612.2|27605.2|448
1620916200000|2021-05-13 14:30:00|27647.2|27640.2|27647.2|27640.2|27672.2|27665.2|27644.7|27637.7|201
1620916500000|2021-05-13 14:35:00|27642.2|27635.2|27647.2|27640.2|27657.2|27650.2|27632.2|27625.2|92
1620916800000|2021-05-13 14:40:00|27644.7|27637.7|27617.2|27610.2|27652.2|27645.2|27617.2|27610.2|201
1620917100000|2021-05-13 14:45:00|27614.7|27607.7|27629.7|27622.7|27647.2|27640.2|27609.7|27602.7|330
1620917400000|2021-05-13 14:50:00|27632.2|27625.2|27682.2|27675.2|27682.2|27675.2|27612.2|27605.2|334
1620917700000|2021-05-13 14:55:00|27687.2|27680.2|27667.2|27660.2|27712.2|27705.2|27667.2|27660.2|410
1620918000000|2021-05-13 15:00:00|27672.2|27665.2|27629.7|27622.7|27677.2|27670.2|27629.7|27622.7|408
1620918300000|2021-05-13 15:05:00|27632.2|27625.2|27614.7|27607.7|27637.2|27630.2|27602.2|27595.2|273
1620918600000|2021-05-13 15:10:00|27617.2|27610.2|27612.2|27605.2|27637.2|27630.2|27604.7|27597.7|263
1620918900000|2021-05-13 15:15:00|27609.7|27602.7|27647.2|27640.2|27652.2|27645.2|27589.7|27582.7|324
1620919200000|2021-05-13 15:20:00|27644.7|27637.7|27634.7|27627.7|27647.2|27640.2|27617.2|27610.2|243
1620919500000|2021-05-13 15:25:00|27632.2|27625.2|27592.2|27585.2|27637.2|27630.2|27584.7|27577.7|317
1620919800000|2021-05-13 15:30:00|27597.2|27590.2|27609.7|27602.7|27612.2|27605.2|27592.2|27585.2|211
1620920100000|2021-05-13 15:35:00|27607.2|27600.2|27642.2|27635.2|27647.2|27640.2|27597.2|27590.2|256
1620920400000|2021-05-13 15:40:00|27637.2|27630.2|27552.2|27545.2|27637.2|27630.2|27552.2|27545.2|282
1620920700000|2021-05-13 15:45:00|27554.7|27547.7|27582.2|27575.2|27584.7|27577.7|27542.2|27535.2|218
1620921000000|2021-05-13 15:50:00|27577.2|27570.2|27592.2|27585.2|27612.2|27605.2|27572.2|27565.2|167
1620921300000|2021-05-13 15:55:00|27594.7|27587.7|27582.2|27575.2|27607.2|27600.2|27559.7|27552.7|141
1620921600000|2021-05-13 16:00:00|27587.2|27580.2|27582.2|27575.2|27612.2|27605.2|27567.2|27560.2|194
1620921900000|2021-05-13 16:05:00|27584.7|27577.7|27612.2|27605.2|27617.2|27610.2|27577.2|27570.2|117
1620922200000|2021-05-13 16:10:00|27617.2|27610.2|27632.2|27625.2|27649.7|27642.7|27617.2|27610.2|207
1620922500000|2021-05-13 16:15:00|27634.7|27627.7|27607.2|27600.2|27647.2|27640.2|27607.2|27600.2|212
1620922800000|2021-05-13 16:20:00|27612.2|27605.2|27577.2|27570.2|27619.7|27612.7|27577.2|27570.2|119
1620923100000|2021-05-13 16:25:00|27579.7|27572.7|27612.2|27605.2|27622.2|27615.2|27579.7|27572.7|100
1620923400000|2021-05-13 16:30:00|27614.7|27607.7|27642.2|27635.2|27642.2|27635.2|27614.7|27607.7|75
1620923700000|2021-05-13 16:35:00|27639.7|27632.7|27617.2|27610.2|27649.7|27642.7|27617.2|27610.2|73
1620924000000|2021-05-13 16:40:00|27619.7|27612.7|27619.7|27612.7|27632.2|27625.2|27597.2|27590.2|100
1620924300000|2021-05-13 16:45:00|27622.2|27615.2|27649.7|27642.7|27649.7|27642.7|27622.2|27615.2|78
1620924600000|2021-05-13 16:50:00|27652.2|27645.2|27624.7|27617.7|27657.2|27650.2|27607.2|27600.2|111
1620924900000|2021-05-13 16:55:00|27627.2|27620.2|27602.2|27595.2|27627.2|27620.2|27577.2|27570.2|206
1620925200000|2021-05-13 17:00:00|27607.2|27600.2|27602.2|27595.2|27609.7|27602.7|27572.2|27565.2|167
1620925500000|2021-05-13 17:05:00|27604.7|27597.7|27612.2|27605.2|27619.7|27612.7|27587.2|27580.2|108
1620925800000|2021-05-13 17:10:00|27609.7|27602.7|27629.7|27622.7|27634.7|27627.7|27607.2|27600.2|65
1620926100000|2021-05-13 17:15:00|27627.2|27620.2|27587.2|27580.2|27647.2|27640.2|27587.2|27580.2|64
1620926400000|2021-05-13 17:20:00|27589.7|27582.7|27554.7|27547.7|27599.7|27592.7|27552.2|27545.2|192
1620926700000|2021-05-13 17:25:00|27557.2|27550.2|27582.2|27575.2|27592.2|27585.2|27544.7|27537.7|98
1620927000000|2021-05-13 17:30:00|27579.7|27572.7|27522.2|27515.2|27592.2|27585.2|27522.2|27515.2|171
1620927300000|2021-05-13 17:35:00|27524.7|27517.7|27492.2|27485.2|27537.2|27530.2|27477.2|27470.2|477
1620927600000|2021-05-13 17:40:00|27494.7|27487.7|27512.2|27505.2|27514.7|27507.7|27482.2|27475.2|112
1620927900000|2021-05-13 17:45:00|27507.2|27500.2|27482.2|27475.2|27512.2|27505.2|27472.2|27465.2|151
1620928200000|2021-05-13 17:50:00|27484.7|27477.7|27537.2|27530.2|27542.2|27535.2|27484.7|27477.7|110
1620928500000|2021-05-13 17:55:00|27539.7|27532.7|27537.2|27530.2|27549.7|27542.7|27532.2|27525.2|48
1620928800000|2021-05-13 18:00:00|27534.7|27527.7|27602.2|27595.2|27617.2|27610.2|27532.2|27525.2|231
1620929100000|2021-05-13 18:05:00|27604.7|27597.7|27622.2|27615.2|27647.2|27640.2|27602.2|27595.2|203
1620929400000|2021-05-13 18:10:00|27624.7|27617.7|27654.7|27647.7|27667.2|27660.2|27622.2|27615.2|142
1620929700000|2021-05-13 18:15:00|27657.2|27650.2|27642.2|27635.2|27662.2|27655.2|27637.2|27630.2|63
1620930000000|2021-05-13 18:20:00|27644.7|27637.7|27662.2|27655.2|27677.2|27670.2|27644.7|27637.7|192
1620930300000|2021-05-13 18:25:00|27659.7|27652.7|27687.2|27680.2|27687.2|27680.2|27657.2|27650.2|74
1620930600000|2021-05-13 18:30:00|27689.7|27682.7|27702.2|27695.2|27702.2|27695.2|27672.2|27665.2|116
1620930900000|2021-05-13 18:35:00|27707.2|27700.2|27707.2|27700.2|27717.2|27710.2|27694.7|27687.7|567
1620931200000|2021-05-13 18:40:00|27709.7|27702.7|27717.2|27710.2|27722.2|27715.2|27702.2|27695.2|517
1620931500000|2021-05-13 18:45:00|27712.2|27705.2|27692.2|27685.2|27717.2|27710.2|27677.2|27670.2|86
1620931800000|2021-05-13 18:50:00|27689.7|27682.7|27687.2|27680.2|27697.2|27690.2|27672.2|27665.2|126
1620932100000|2021-05-13 18:55:00|27689.7|27682.7|27662.2|27655.2|27692.2|27685.2|27662.2|27655.2|571
1620932400000|2021-05-13 19:00:00|27664.7|27657.7|27682.2|27675.2|27722.2|27715.2|27662.2|27655.2|204
1620932700000|2021-05-13 19:05:00|27677.2|27670.2|27712.2|27705.2|27712.2|27705.2|27677.2|27670.2|99
1620933000000|2021-05-13 19:10:00|27714.7|27707.7|27687.2|27680.2|27717.2|27710.2|27674.7|27667.7|82
1620933300000|2021-05-13 19:15:00|27684.7|27677.7|27687.2|27680.2|27707.2|27700.2|27677.2|27670.2|69
1620933600000|2021-05-13 19:20:00|27689.7|27682.7|27692.2|27685.2|27697.2|27690.2|27662.2|27655.2|104
1620933900000|2021-05-13 19:25:00|27694.7|27687.7|27699.7|27692.7|27722.2|27715.2|27689.7|27682.7|101
1620934200000|2021-05-13 19:30:00|27702.2|27695.2|27712.2|27705.2|27717.2|27710.2|27702.2|27695.2|180
1620934500000|2021-05-13 19:35:00|27709.7|27702.7|27724.7|27717.7|27732.2|27725.2|27707.2|27700.2|219
1620934800000|2021-05-13 19:40:00|27727.2|27720.2|27752.2|27745.2|27757.2|27750.2|27722.2|27715.2|244
1620935100000|2021-05-13 19:45:00|27749.7|27742.7|27752.2|27745.2|27759.7|27752.7|27732.2|27725.2|331
1620935400000|2021-05-13 19:50:00|27747.2|27740.2|27719.7|27712.7|27747.2|27740.2|27714.7|27707.7|308
1620935700000|2021-05-13 19:55:00|27717.2|27710.2|27702.2|27695.2|27727.2|27720.2|27697.2|27690.2|512
1620936000000|2021-05-13 20:00:00|27697.2|27690.2|27704.7|27697.7|27712.2|27705.2|27692.2|27685.2|113
1620936300000|2021-05-13 20:05:00|27702.2|27695.2|27702.2|27695.2|27707.2|27700.2|27687.2|27680.2|93
1620936600000|2021-05-13 20:10:00|27699.7|27692.7|27708.7|27693.7|27717.2|27710.2|27697.2|27690.2|70
1620936900000|2021-05-13 20:15:00|27711.2|27696.2|27706.2|27691.2|27726.2|27711.2|27706.2|27691.2|54
1620937200000|2021-05-13 20:20:00|27703.7|27688.7|27711.2|27696.2|27718.7|27703.7|27703.7|27688.7|93
1620937500000|2021-05-13 20:25:00|27713.7|27698.7|27721.2|27706.2|27726.2|27711.2|27713.7|27698.7|29
1620937800000|2021-05-13 20:30:00|27711.2|27696.2|27733.7|27718.7|27733.7|27718.7|27708.7|27693.7|66
1620938100000|2021-05-13 20:35:00|27731.2|27716.2|27723.7|27708.7|27731.2|27716.2|27718.7|27703.7|55
1620938400000|2021-05-13 20:40:00|27726.2|27711.2|27733.7|27718.7|27736.2|27721.2|27723.7|27708.7|3
1620938700000|2021-05-13 20:45:00|27731.2|27716.2|27723.7|27708.7|27733.7|27718.7|27723.7|27708.7|13
1620939000000|2021-05-13 20:50:00|27726.2|27711.2|27721.2|27706.2|27726.2|27711.2|27721.2|27706.2|17
1620939300000|2021-05-13 20:55:00|27718.7|27703.7|27712.7|27682.7|27721.2|27706.2|27703.7|27682.5|60
1620939600000|2021-05-13 21:00:00|27711.5|27681.5|27730|27700|27730.4|27700.4|27711.3|27681.3|0
1620939900000|2021-05-13 21:05:00|27729.5|27699.5|27731.9|27701.9|27732.6|27702.6|27728.7|27698.7|0
1620940200000|2021-05-13 21:10:00|27731.7|27701.7|27731.1|27701.1|27731.9|27701.9|27729.2|27699.2|0
1620940500000|2021-05-13 21:15:00|27731.6|27701.6|27733.8|27703.8|27734.6|27704.6|27730.1|27700.1|0
1620940800000|2021-05-13 21:20:00|27732.1|27702.1|27733.5|27703.5|27735.2|27705.2|27731.1|27701.1|0
1620941100000|2021-05-13 21:25:00|27733.2|27703.2|27726|27696|27735.4|27705.4|27726|27696|0
1620941400000|2021-05-13 21:30:00|27725.5|27695.5|27721.2|27691.2|27727.2|27697.2|27720.2|27690.2|0
1620941700000|2021-05-13 21:35:00|27721.6|27691.6|27723.2|27693.2|27723.6|27693.6|27719.6|27689.6|0
1620942000000|2021-05-13 21:40:00|27722.4|27692.4|27723.1|27693.1|27725.7|27695.7|27720.4|27690.4|0
1620942300000|2021-05-13 21:45:00|27723.4|27693.4|27731|27701|27731.2|27701.2|27723.4|27693.4|0
1620942600000|2021-05-13 21:50:00|27730.9|27700.9|27731.4|27701.4|27731.4|27701.4|27729|27699|0
1620942900000|2021-05-13 21:55:00|27731.5|27701.5|27737.8|27707.8|27738.9|27708.9|27731.4|27701.4|0
1620943200000|2021-05-13 22:00:00|27744.3|27714.3|27731.2|27716.2|27744.3|27716.2|27711.2|27696.2|0
1620943500000|2021-05-13 22:05:00|27736.2|27721.2|27731.2|27716.2|27736.2|27721.2|27731.2|27716.2|4
1620943800000|2021-05-13 22:10:00|27728.7|27713.7|27723.7|27708.7|27728.7|27713.7|27721.2|27706.2|14
1620944100000|2021-05-13 22:15:00|27726.2|27711.2|27741.2|27726.2|27741.2|27726.2|27726.2|27711.2|6
1620944400000|2021-05-13 22:20:00|27733.7|27718.7|27723.7|27708.7|27736.2|27721.2|27721.2|27706.2|4
1620944700000|2021-05-13 22:25:00|27726.2|27711.2|27723.7|27708.7|27726.2|27711.2|27723.7|27708.7|0
1620945000000|2021-05-13 22:30:00|27726.2|27711.2|27733.7|27718.7|27736.2|27721.2|27723.7|27708.7|3
1620945300000|2021-05-13 22:35:00|27736.2|27721.2|27728.7|27713.7|27738.7|27723.7|27728.7|27713.7|9
1620945600000|2021-05-13 22:40:00|27741.2|27726.2|27741.2|27726.2|27741.2|27726.2|27741.2|27726.2|20
1620945900000|2021-05-13 22:45:00|27733.7|27718.7|27741.2|27726.2|27741.2|27726.2|27733.7|27718.7|18
1620946200000|2021-05-13 22:50:00|27746.2|27731.2|27756.2|27741.2|27758.7|27743.7|27746.2|27731.2|30
1620946500000|2021-05-13 22:55:00|27753.7|27738.7|27761.2|27746.2|27761.2|27746.2|27748.7|27733.7|14
1620946800000|2021-05-13 23:00:00|27766.2|27751.2|27786.2|27771.2|27786.2|27771.2|27758.7|27743.7|89
1620947100000|2021-05-13 23:05:00|27791.2|27776.2|27771.2|27756.2|27791.2|27776.2|27768.7|27753.7|38
1620947400000|2021-05-13 23:10:00|27773.7|27758.7|27773.7|27758.7|27781.2|27766.2|27773.7|27758.7|27
1620947700000|2021-05-13 23:15:00|27776.2|27761.2|27776.2|27761.2|27781.2|27766.2|27773.7|27758.7|11
1620948000000|2021-05-13 23:20:00|27778.7|27763.7|27788.7|27773.7|27791.2|27776.2|27778.7|27763.7|95
1620948300000|2021-05-13 23:25:00|27791.2|27776.2|27811.2|27796.2|27811.2|27796.2|27791.2|27776.2|150
1620948600000|2021-05-13 23:30:00|27807.2|27800.2|27797.2|27790.2|27827.2|27820.2|27782.2|27775.2|27991
1620948900000|2021-05-13 23:35:00|27792.2|27785.2|27769.7|27762.7|27797.2|27790.2|27752.2|27745.2|617
1620949200000|2021-05-13 23:40:00|27772.2|27765.2|27842.2|27835.2|27852.2|27845.2|27772.2|27765.2|827
1620949500000|2021-05-13 23:45:00|27837.2|27830.2|27809.7|27802.7|27869.7|27862.7|27792.2|27785.2|1188
1620949800000|2021-05-13 23:50:00|27814.7|27807.7|27792.2|27785.2|27814.7|27807.7|27759.7|27752.7|687
1620950100000|2021-05-13 23:55:00|27787.2|27780.2|27809.7|27802.7|27852.2|27845.2|27784.7|27777.7|976
1620950400000|2021-05-14 00:00:00|27804.7|27797.7|27874.7|27867.7|27882.2|27875.2|27787.2|27780.2|3220
1620950700000|2021-05-14 00:05:00|27872.2|27865.2|27887.2|27880.2|27957.2|27950.2|27872.2|27865.2|2062
1620951000000|2021-05-14 00:10:00|27889.7|27882.7|27912.2|27905.2|27924.7|27917.7|27882.2|27875.2|1064
1620951300000|2021-05-14 00:15:00|27917.2|27910.2|27899.7|27892.7|27957.2|27950.2|27897.2|27890.2|1112
1620951600000|2021-05-14 00:20:00|27897.2|27890.2|27857.2|27850.2|27909.7|27902.7|27854.7|27847.7|813
1620951900000|2021-05-14 00:25:00|27859.7|27852.7|27792.2|27785.2|27879.7|27872.7|27747.2|27740.2|1243
1620952200000|2021-05-14 00:30:00|27797.2|27790.2|27782.2|27775.2|27797.2|27790.2|27729.7|27722.7|1057
1620952500000|2021-05-14 00:35:00|27784.7|27777.7|27797.2|27790.2|27827.2|27820.2|27782.2|27775.2|802
1620952800000|2021-05-14 00:40:00|27794.7|27787.7|27812.2|27805.2|27817.2|27810.2|27774.7|27767.7|293
1620953100000|2021-05-14 00:45:00|27814.7|27807.7|27797.2|27790.2|27827.2|27820.2|27792.2|27785.2|290
1620953400000|2021-05-14 00:50:00|27799.7|27792.7|27877.2|27870.2|27877.2|27870.2|27799.7|27792.7|553
1620953700000|2021-05-14 00:55:00|27874.7|27867.7|27897.2|27890.2|27917.2|27910.2|27872.2|27865.2|652
1620954000000|2021-05-14 01:00:00|27894.7|27887.7|27882.2|27875.2|27922.2|27915.2|27869.7|27862.7|608
1620954300000|2021-05-14 01:05:00|27877.2|27870.2|27827.2|27820.2|27892.2|27885.2|27822.2|27815.2|506
1620954600000|2021-05-14 01:10:00|27822.2|27815.2|27847.2|27840.2|27857.2|27850.2|27822.2|27815.2|331
1620954900000|2021-05-14 01:15:00|27842.2|27835.2|27862.2|27855.2|27869.7|27862.7|27842.2|27835.2|449
1620955200000|2021-05-14 01:20:00|27864.7|27857.7|27857.2|27850.2|27887.2|27880.2|27852.2|27845.2|727
1620955500000|2021-05-14 01:25:00|27862.2|27855.2|27882.2|27875.2|27892.2|27885.2|27857.2|27850.2|302
1620955800000|2021-05-14 01:30:00|27877.2|27870.2|27847.2|27840.2|27887.2|27880.2|27837.2|27830.2|490
1620956100000|2021-05-14 01:35:00|27844.7|27837.7|27814.7|27807.7|27847.2|27840.2|27812.2|27805.2|449
1620956400000|2021-05-14 01:40:00|27812.2|27805.2|27822.2|27815.2|27847.2|27840.2|27812.2|27805.2|396
1620956700000|2021-05-14 01:45:00|27819.7|27812.7|27777.2|27770.2|27832.2|27825.2|27777.2|27770.2|691
1620957000000|2021-05-14 01:50:00|27774.7|27767.7|27802.2|27795.2|27802.2|27795.2|27769.7|27762.7|548
1620957300000|2021-05-14 01:55:00|27797.2|27790.2|27842.2|27835.2|27852.2|27845.2|27792.2|27785.2|554
1620957600000|2021-05-14 02:00:00|27844.7|27837.7|27847.2|27840.2|27867.2|27860.2|27827.2|27820.2|531
1620957900000|2021-05-14 02:05:00|27849.7|27842.7|27837.2|27830.2|27852.2|27845.2|27817.2|27810.2|316
1620958200000|2021-05-14 02:10:00|27839.7|27832.7|27882.2|27875.2|27884.7|27877.7|27837.2|27830.2|392
1620958500000|2021-05-14 02:15:00|27884.7|27877.7|27882.2|27875.2|27907.2|27900.2|27877.2|27870.2|449
1620958800000|2021-05-14 02:20:00|27879.7|27872.7|27932.2|27925.2|27932.2|27925.2|27879.7|27872.7|512
1620959100000|2021-05-14 02:25:00|27929.7|27922.7|27934.7|27927.7|27942.2|27935.2|27917.2|27910.2|821
1620959400000|2021-05-14 02:30:00|27937.2|27930.2|27927.2|27920.2|27947.2|27940.2|27924.7|27917.7|364
1620959700000|2021-05-14 02:35:00|27932.2|27925.2|27902.2|27895.2|27937.2|27930.2|27889.7|27882.7|444
1620960000000|2021-05-14 02:40:00|27907.2|27900.2|27917.2|27910.2|27932.2|27925.2|27902.2|27895.2|212
1620960300000|2021-05-14 02:45:00|27922.2|27915.2|27937.2|27930.2|27942.2|27935.2|27907.2|27900.2|135
1620960600000|2021-05-14 02:50:00|27939.7|27932.7|27932.2|27925.2|27947.2|27940.2|27927.2|27920.2|245
1620960900000|2021-05-14 02:55:00|27934.7|27927.7|27932.2|27925.2|27937.2|27930.2|27919.7|27912.7|134
1620961200000|2021-05-14 03:00:00|27934.7|27927.7|27947.2|27940.2|27967.2|27960.2|27932.2|27925.2|507
1620961500000|2021-05-14 03:05:00|27944.7|27937.7|27957.2|27950.2|27957.2|27950.2|27929.7|27922.7|208
1620961800000|2021-05-14 03:10:00|27959.7|27952.7|27977.2|27970.2|27982.2|27975.2|27959.7|27952.7|364
1620962100000|2021-05-14 03:15:00|27979.7|27972.7|27997.2|27990.2|27997.2|27990.2|27977.2|27970.2|480
1620962400000|2021-05-14 03:20:00|27999.7|27992.7|28042.2|28035.2|28047.2|28040.2|27999.7|27992.7|767
1620962700000|2021-05-14 03:25:00|28044.7|28037.7|28022.2|28015.2|28052.2|28045.2|28022.2|28015.2|448
1620963000000|2021-05-14 03:30:00|28024.7|28017.7|28032.2|28025.2|28047.2|28040.2|28017.2|28010.2|533
1620963300000|2021-05-14 03:35:00|28034.7|28027.7|27982.2|27975.2|28042.2|28035.2|27967.2|27960.2|482
1620963600000|2021-05-14 03:40:00|27979.7|27972.7|27987.2|27980.2|27992.2|27985.2|27977.2|27970.2|286
1620963900000|2021-05-14 03:45:00|27992.2|27985.2|28007.2|28000.2|28022.2|28015.2|27992.2|27985.2|354
1620964200000|2021-05-14 03:50:00|28009.7|28002.7|28002.2|27995.2|28012.2|28005.2|27982.2|27975.2|203
1620964500000|2021-05-14 03:55:00|27999.7|27992.7|28007.2|28000.2|28022.2|28015.2|27992.2|27985.2|304
1620964800000|2021-05-14 04:00:00|28009.7|28002.7|28019.7|28012.7|28027.2|28020.2|28007.2|28000.2|234
1620965100000|2021-05-14 04:05:00|28017.2|28010.2|28042.2|28035.2|28047.2|28040.2|28017.2|28010.2|344
1620965400000|2021-05-14 04:10:00|28039.7|28032.7|28092.2|28085.2|28102.2|28095.2|28039.7|28032.7|1051
1620965700000|2021-05-14 04:15:00|28094.7|28087.7|28087.2|28080.2|28102.2|28095.2|28072.2|28065.2|578
1620966000000|2021-05-14 04:20:00|28089.7|28082.7|28067.2|28060.2|28094.7|28087.7|28067.2|28060.2|422
1620966300000|2021-05-14 04:25:00|28072.2|28065.2|28057.2|28050.2|28077.2|28070.2|28057.2|28050.2|270
1620966600000|2021-05-14 04:30:00|28052.2|28045.2|28062.2|28055.2|28082.2|28075.2|28052.2|28045.2|307
1620966900000|2021-05-14 04:35:00|28064.7|28057.7|28057.2|28050.2|28077.2|28070.2|28052.2|28045.2|378
1620967200000|2021-05-14 04:40:00|28059.7|28052.7|28042.2|28035.2|28067.2|28060.2|28042.2|28035.2|326
1620967500000|2021-05-14 04:45:00|28047.2|28040.2|28072.2|28065.2|28074.7|28067.7|28042.2|28035.2|256
1620967800000|2021-05-14 04:50:00|28074.7|28067.7|28082.2|28075.2|28092.2|28085.2|28072.2|28065.2|427
1620968100000|2021-05-14 04:55:00|28079.7|28072.7|28067.2|28060.2|28092.2|28085.2|28067.2|28060.2|295
1620968400000|2021-05-14 05:00:00|28069.7|28062.7|28077.2|28070.2|28092.2|28085.2|28062.2|28055.2|426
1620968700000|2021-05-14 05:05:00|28082.2|28075.2|28087.2|28080.2|28097.2|28090.2|28079.7|28072.7|415
1620969000000|2021-05-14 05:10:00|28084.7|28077.7|28132.2|28125.2|28132.2|28125.2|28072.2|28065.2|1177
1620969300000|2021-05-14 05:15:00|28137.2|28130.2|28107.2|28100.2|28147.2|28140.2|28104.7|28097.7|957
1620969600000|2021-05-14 05:20:00|28109.7|28102.7|28107.2|28100.2|28112.2|28105.2|28087.2|28080.2|613
1620969900000|2021-05-14 05:25:00|28104.7|28097.7|28107.2|28100.2|28127.2|28120.2|28104.7|28097.7|738
1620970200000|2021-05-14 05:30:00|28112.2|28105.2|28087.2|28080.2|28122.2|28115.2|28082.2|28075.2|749
1620970500000|2021-05-14 05:35:00|28089.7|28082.7|28077.2|28070.2|28097.2|28090.2|28069.7|28062.7|776
1620970800000|2021-05-14 05:40:00|28082.2|28075.2|28087.2|28080.2|28092.2|28085.2|28072.2|28065.2|572
1620971100000|2021-05-14 05:45:00|28092.2|28085.2|28102.2|28095.2|28102.2|28095.2|28077.2|28070.2|922
1620971400000|2021-05-14 05:50:00|28097.2|28090.2|28104.7|28097.7|28117.2|28110.2|28092.2|28085.2|982
1620971700000|2021-05-14 05:55:00|28102.2|28095.2|28097.2|28090.2|28117.2|28110.2|28097.2|28090.2|1729
1620972000000|2021-05-14 06:00:00|28099.7|28092.7|28019.7|28012.7|28099.7|28092.7|27989.7|27982.7|5913
1620972300000|2021-05-14 06:05:00|28017.2|28010.2|28014.7|28007.7|28047.2|28040.2|28002.2|27995.2|1497
1620972600000|2021-05-14 06:10:00|28012.2|28005.2|28047.2|28040.2|28047.2|28040.2|27982.2|27975.2|1118
1620972900000|2021-05-14 06:15:00|28042.2|28035.2|28052.2|28045.2|28054.7|28047.7|28037.2|28030.2|567
1620973200000|2021-05-14 06:20:00|28049.7|28042.7|28047.2|28040.2|28057.2|28050.2|28037.2|28030.2|241
1620973500000|2021-05-14 06:25:00|28044.7|28037.7|28022.2|28015.2|28047.2|28040.2|28022.2|28015.2|107
1620973800000|2021-05-14 06:30:00|28019.7|28012.7|28034.7|28027.7|28039.7|28032.7|28017.2|28010.2|68
1620974100000|2021-05-14 06:35:00|28032.2|28025.2|28052.2|28045.2|28054.7|28047.7|28032.2|28025.2|49
1620974400000|2021-05-14 06:40:00|28049.7|28042.7|28052.2|28045.2|28052.2|28045.2|28044.7|28037.7|22
1620974700000|2021-05-14 06:45:00|28057.2|28050.2|28072.2|28065.2|28072.2|28065.2|28052.2|28045.2|147
1620975000000|2021-05-14 06:50:00|28069.7|28062.7|28062.2|28055.2|28072.2|28065.2|28059.7|28052.7|84
1620975300000|2021-05-14 06:55:00|28064.7|28057.7|28074.7|28067.7|28084.7|28077.7|28054.7|28047.7|132
1620975600000|2021-05-14 07:00:00|28077.2|28070.2|28032.2|28025.2|28087.2|28080.2|28024.7|28017.7|245
1620975900000|2021-05-14 07:05:00|28034.7|28027.7|28007.2|28000.2|28034.7|28027.7|28007.2|28000.2|236
1620976200000|2021-05-14 07:10:00|28009.7|28002.7|28027.2|28020.2|28037.2|28030.2|28009.7|28002.7|130
1620976500000|2021-05-14 07:15:00|28024.7|28017.7|28022.2|28015.2|28037.2|28030.2|28002.2|27995.2|120
1620976800000|2021-05-14 07:20:00|28017.2|28010.2|27999.7|27992.7|28027.2|28020.2|27992.2|27985.2|241
1620977100000|2021-05-14 07:25:00|27997.2|27990.2|27977.2|27970.2|28002.2|27995.2|27977.2|27970.2|202
1620977400000|2021-05-14 07:30:00|27974.7|27967.7|27982.2|27975.2|27992.2|27985.2|27957.2|27950.2|200
1620977700000|2021-05-14 07:35:00|27977.2|27970.2|27994.7|27987.7|27994.7|27987.7|27962.2|27955.2|119
1620978000000|2021-05-14 07:40:00|27992.2|27985.2|27972.2|27965.2|27994.7|27987.7|27972.2|27965.2|71
1620978300000|2021-05-14 07:45:00|27969.7|27962.7|27982.2|27975.2|27997.2|27990.2|27962.2|27955.2|126
1620978600000|2021-05-14 07:50:00|27979.7|27972.7|27947.2|27940.2|27982.2|27975.2|27942.2|27935.2|216
1620978900000|2021-05-14 07:55:00|27942.2|27935.2|27967.2|27960.2|27972.2|27965.2|27942.2|27935.2|133
1620979200000|2021-05-14 08:00:00|27962.2|27955.2|27982.2|27975.2|27984.7|27977.7|27957.2|27950.2|100
1620979500000|2021-05-14 08:05:00|27987.2|27980.2|27947.2|27940.2|27992.2|27985.2|27944.7|27937.7|117
1620979800000|2021-05-14 08:10:00|27942.2|27935.2|27962.2|27955.2|27972.2|27965.2|27937.2|27930.2|98
1620980100000|2021-05-14 08:15:00|27959.7|27952.7|27992.2|27985.2|27992.2|27985.2|27959.7|27952.7|84
1620980400000|2021-05-14 08:20:00|27997.2|27990.2|27982.2|27975.2|28002.2|27995.2|27979.7|27972.7|370
1620980700000|2021-05-14 08:25:00|27984.7|27977.7|27987.2|27980.2|27992.2|27985.2|27974.7|27967.7|74
1620981000000|2021-05-14 08:30:00|27984.7|27977.7|27982.2|27975.2|27994.7|27987.7|27977.2|27970.2|185
1620981300000|2021-05-14 08:35:00|27984.7|27977.7|27997.2|27990.2|28002.2|27995.2|27977.2|27970.2|121
1620981600000|2021-05-14 08:40:00|27994.7|27987.7|27987.2|27980.2|28002.2|27995.2|27984.7|27977.7|49
1620981900000|2021-05-14 08:45:00|27989.7|27982.7|27997.2|27990.2|28007.2|28000.2|27982.2|27975.2|38
1620982200000|2021-05-14 08:50:00|27994.7|27987.7|28012.2|28005.2|28022.2|28015.2|27994.7|27987.7|92
1620982500000|2021-05-14 08:55:00|28009.7|28002.7|28017.2|28010.2|28022.2|28015.2|28007.2|28000.2|155
1620982800000|2021-05-14 09:00:00|28022.2|28015.2|28042.2|28035.2|28047.2|28040.2|28017.2|28010.2|230
1620983100000|2021-05-14 09:05:00|28044.7|28037.7|28057.2|28050.2|28062.2|28055.2|28039.7|28032.7|172
1620983400000|2021-05-14 09:10:00|28062.2|28055.2|28044.7|28037.7|28064.7|28057.7|28042.2|28035.2|92
1620983700000|2021-05-14 09:15:00|28047.2|28040.2|28064.7|28057.7|28069.7|28062.7|28042.2|28035.2|58
1620984000000|2021-05-14 09:20:00|28067.2|28060.2|28059.7|28052.7|28072.2|28065.2|28057.2|28050.2|74
1620984300000|2021-05-14 09:25:00|28057.2|28050.2|28047.2|28040.2|28072.2|28065.2|28047.2|28040.2|78
1620984600000|2021-05-14 09:30:00|28049.7|28042.7|28047.2|28040.2|28062.2|28055.2|28037.2|28030.2|33
1620984900000|2021-05-14 09:35:00|28044.7|28037.7|28047.2|28040.2|28047.2|28040.2|28024.7|28017.7|69
1620985200000|2021-05-14 09:40:00|28044.7|28037.7|28057.2|28050.2|28057.2|28050.2|28042.2|28035.2|29
1620985500000|2021-05-14 09:45:00|28062.2|28055.2|28052.2|28045.2|28062.2|28055.2|28047.2|28040.2|74
1620985800000|2021-05-14 09:50:00|28047.2|28040.2|28037.2|28030.2|28052.2|28045.2|28027.2|28020.2|25
1620986100000|2021-05-14 09:55:00|28039.7|28032.7|28027.2|28020.2|28042.2|28035.2|28022.2|28015.2|39
1620986400000|2021-05-14 10:00:00|28029.7|28022.7|28037.2|28030.2|28042.2|28035.2|28027.2|28020.2|12
1620986700000|2021-05-14 10:05:00|28032.2|28025.2|28022.2|28015.2|28042.2|28035.2|28022.2|28015.2|12
1620987000000|2021-05-14 10:10:00|28024.7|28017.7|28017.2|28010.2|28032.2|28025.2|28009.7|28002.7|47
1620987300000|2021-05-14 10:15:00|28014.7|28007.7|28032.2|28025.2|28032.2|28025.2|28012.2|28005.2|27
1620987600000|2021-05-14 10:20:00|28027.2|28020.2|28027.2|28020.2|28042.2|28035.2|28027.2|28020.2|40
1620987900000|2021-05-14 10:25:00|28029.7|28022.7|28032.2|28025.2|28037.2|28030.2|28027.2|28020.2|11
1620988200000|2021-05-14 10:30:00|28027.2|28020.2|28032.2|28025.2|28042.2|28035.2|28027.2|28020.2|23
1620988500000|2021-05-14 10:35:00|28037.2|28030.2|28022.2|28015.2|28037.2|28030.2|28017.2|28010.2|35
1620988800000|2021-05-14 10:40:00|28027.2|28020.2|28027.2|28020.2|28042.2|28035.2|28022.2|28015.2|62
1620989100000|2021-05-14 10:45:00|28024.7|28017.7|28039.7|28032.7|28042.2|28035.2|28022.2|28015.2|30
1620989400000|2021-05-14 10:50:00|28037.2|28030.2|28049.7|28042.7|28052.2|28045.2|28037.2|28030.2|25
1620989700000|2021-05-14 10:55:00|28052.2|28045.2|28022.2|28015.2|28054.7|28047.7|28019.7|28012.7|32
1620990000000|2021-05-14 11:00:00|28017.2|28010.2|28039.7|28032.7|28042.2|28035.2|28012.2|28005.2|90
1620990300000|2021-05-14 11:05:00|28042.2|28035.2|28049.7|28042.7|28059.7|28052.7|28027.2|28020.2|56
1620990600000|2021-05-14 11:10:00|28047.2|28040.2|28037.2|28030.2|28049.7|28042.7|28032.2|28025.2|14
1620990900000|2021-05-14 11:15:00|28034.7|28027.7|28049.7|28042.7|28049.7|28042.7|28027.2|28020.2|29
1620991200000|2021-05-14 11:20:00|28052.2|28045.2|28044.7|28037.7|28057.2|28050.2|28042.2|28035.2|39
1620991500000|2021-05-14 11:25:00|28047.2|28040.2|28057.2|28050.2|28057.2|28050.2|28044.7|28037.7|19
1620991800000|2021-05-14 11:30:00|28062.2|28055.2|28067.2|28060.2|28069.7|28062.7|28052.2|28045.2|52
1620992100000|2021-05-14 11:35:00|28069.7|28062.7|28057.2|28050.2|28072.2|28065.2|28057.2|28050.2|90
1620992400000|2021-05-14 11:40:00|28059.7|28052.7|28067.2|28060.2|28069.7|28062.7|28057.2|28050.2|14
1620992700000|2021-05-14 11:45:00|28064.7|28057.7|28052.2|28045.2|28069.7|28062.7|28049.7|28042.7|30
1620993000000|2021-05-14 11:50:00|28054.7|28047.7|28062.2|28055.2|28067.2|28060.2|28052.2|28045.2|22
1620993300000|2021-05-14 11:55:00|28064.7|28057.7|28062.2|28055.2|28067.2|28060.2|28059.7|28052.7|79
1620993600000|2021-05-14 12:00:00|28067.2|28060.2|28057.2|28050.2|28077.2|28070.2|28057.2|28050.2|154
1620993900000|2021-05-14 12:05:00|28059.7|28052.7|28054.7|28047.7|28062.2|28055.2|28047.2|28040.2|19
1620994200000|2021-05-14 12:10:00|28057.2|28050.2|28047.2|28040.2|28062.2|28055.2|28047.2|28040.2|23
1620994500000|2021-05-14 12:15:00|28049.7|28042.7|28052.2|28045.2|28062.2|28055.2|28047.2|28040.2|24
1620994800000|2021-05-14 12:20:00|28054.7|28047.7|28047.2|28040.2|28062.2|28055.2|28047.2|28040.2|30
1620995100000|2021-05-14 12:25:00|28042.2|28035.2|28034.7|28027.7|28047.2|28040.2|28032.2|28025.2|60
1620995400000|2021-05-14 12:30:00|28032.2|28025.2|28004.7|27997.7|28034.7|28027.7|27992.2|27985.2|309
1620995700000|2021-05-14 12:35:00|28002.2|27995.2|28007.2|28000.2|28017.2|28010.2|27997.2|27990.2|140
1620996000000|2021-05-14 12:40:00|28009.7|28002.7|28029.7|28022.7|28029.7|28022.7|28004.7|27997.7|62
1620996300000|2021-05-14 12:45:00|28027.2|28020.2|28032.2|28025.2|28039.7|28032.7|28027.2|28020.2|67
1620996600000|2021-05-14 12:50:00|28029.7|28022.7|28042.2|28035.2|28047.2|28040.2|28022.2|28015.2|67
1620996900000|2021-05-14 12:55:00|28044.7|28037.7|28054.7|28047.7|28062.2|28055.2|28042.2|28035.2|43
1620997200000|2021-05-14 13:00:00|28057.2|28050.2|28057.2|28050.2|28062.2|28055.2|28052.2|28045.2|37
1620997500000|2021-05-14 13:05:00|28059.7|28052.7|28067.2|28060.2|28067.2|28060.2|28052.2|28045.2|56
1620997800000|2021-05-14 13:10:00|28064.7|28057.7|28062.2|28055.2|28077.2|28070.2|28062.2|28055.2|75
1620998100000|2021-05-14 13:15:00|28064.7|28057.7|28049.7|28042.7|28064.7|28057.7|28047.2|28040.2|48
1620998400000|2021-05-14 13:20:00|28052.2|28045.2|28077.2|28070.2|28084.7|28077.7|28052.2|28045.2|103
1620998700000|2021-05-14 13:25:00|28079.7|28072.7|28082.2|28075.2|28084.7|28077.7|28067.2|28060.2|44
1620999000000|2021-05-14 13:30:00|28087.2|28080.2|28072.2|28065.2|28117.2|28110.2|28067.2|28060.2|523
1620999300000|2021-05-14 13:35:00|28077.2|28070.2|28072.2|28065.2|28087.2|28080.2|28064.7|28057.7|104
1620999600000|2021-05-14 13:40:00|28077.2|28070.2|28127.2|28120.2|28127.2|28120.2|28077.2|28070.2|620
1620999900000|2021-05-14 13:45:00|28132.2|28125.2|28117.2|28110.2|28144.7|28137.7|28117.2|28110.2|333
1621000200000|2021-05-14 13:50:00|28119.7|28112.7|28177.2|28170.2|28182.2|28175.2|28112.2|28105.2|514
1621000500000|2021-05-14 13:55:00|28174.7|28167.7|28207.2|28200.2|28207.2|28200.2|28167.2|28160.2|456
1621000800000|2021-05-14 14:00:00|28212.2|28205.2|28192.2|28185.2|28212.2|28205.2|28179.7|28172.7|250
1621001100000|2021-05-14 14:05:00|28189.7|28182.7|28172.2|28165.2|28202.2|28195.2|28162.2|28155.2|334
1621001400000|2021-05-14 14:10:00|28174.7|28167.7|28187.2|28180.2|28202.2|28195.2|28172.2|28165.2|96
1621001700000|2021-05-14 14:15:00|28182.2|28175.2|28157.2|28150.2|28187.2|28180.2|28152.2|28145.2|145
1621002000000|2021-05-14 14:20:00|28159.7|28152.7|28162.2|28155.2|28182.2|28175.2|28157.2|28150.2|144
1621002300000|2021-05-14 14:25:00|28167.2|28160.2|28142.2|28135.2|28192.2|28185.2|28142.2|28135.2|177
1621002600000|2021-05-14 14:30:00|28139.7|28132.7|28187.2|28180.2|28189.7|28182.7|28139.7|28132.7|134
1621002900000|2021-05-14 14:35:00|28184.7|28177.7|28172.2|28165.2|28194.7|28187.7|28162.2|28155.2|89
1621003200000|2021-05-14 14:40:00|28174.7|28167.7|28162.2|28155.2|28184.7|28177.7|28152.2|28145.2|123
1621003500000|2021-05-14 14:45:00|28164.7|28157.7|28202.2|28195.2|28202.2|28195.2|28164.7|28157.7|169
1621003800000|2021-05-14 14:50:00|28199.7|28192.7|28214.7|28207.7|28217.2|28210.2|28197.2|28190.2|97
1621004100000|2021-05-14 14:55:00|28217.2|28210.2|28217.2|28210.2|28222.2|28215.2|28199.7|28192.7|93
1621004400000|2021-05-14 15:00:00|28219.7|28212.7|28197.2|28190.2|28222.2|28215.2|28187.2|28180.2|120
1621004700000|2021-05-14 15:05:00|28199.7|28192.7|28192.2|28185.2|28214.7|28207.7|28189.7|28182.7|71
1621005000000|2021-05-14 15:10:00|28189.7|28182.7|28222.2|28215.2|28224.7|28217.7|28189.7|28182.7|260
1621005300000|2021-05-14 15:15:00|28224.7|28217.7|28252.2|28245.2|28252.2|28245.2|28222.2|28215.2|258
1621005600000|2021-05-14 15:20:00|28249.7|28242.7|28247.2|28240.2|28252.2|28245.2|28242.2|28235.2|94
1621005900000|2021-05-14 15:25:00|28244.7|28237.7|28247.2|28240.2|28257.2|28250.2|28232.2|28225.2|126
1621006200000|2021-05-14 15:30:00|28244.7|28237.7|28247.2|28240.2|28252.2|28245.2|28237.2|28230.2|169
1621006500000|2021-05-14 15:35:00|28249.7|28242.7|28252.2|28245.2|28262.2|28255.2|28242.2|28235.2|205
1621006800000|2021-05-14 15:40:00|28254.7|28247.7|28242.2|28235.2|28254.7|28247.7|28242.2|28235.2|152
1621007100000|2021-05-14 15:45:00|28247.2|28240.2|28257.2|28250.2|28267.2|28260.2|28247.2|28240.2|132
1621007400000|2021-05-14 15:50:00|28259.7|28252.7|28227.2|28220.2|28262.2|28255.2|28227.2|28220.2|91
1621007700000|2021-05-14 15:55:00|28229.7|28222.7|28227.2|28220.2|28237.2|28230.2|28224.7|28217.7|164
1621008000000|2021-05-14 16:00:00|28229.7|28222.7|28242.2|28235.2|28252.2|28245.2|28222.2|28215.2|79
1621008300000|2021-05-14 16:05:00|28244.7|28237.7|28242.2|28235.2|28252.2|28245.2|28242.2|28235.2|32
1621008600000|2021-05-14 16:10:00|28247.2|28240.2|28269.7|28262.7|28272.2|28265.2|28244.7|28237.7|118
1621008900000|2021-05-14 16:15:00|28272.2|28265.2|28272.2|28265.2|28272.2|28265.2|28259.7|28252.7|73
1621009200000|2021-05-14 16:20:00|28269.7|28262.7|28262.2|28255.2|28272.2|28265.2|28257.2|28250.2|183
1621009500000|2021-05-14 16:25:00|28267.2|28260.2|28262.2|28255.2|28267.2|28260.2|28259.7|28252.7|27
1621009800000|2021-05-14 16:30:00|28264.7|28257.7|28259.7|28252.7|28272.2|28265.2|28257.2|28250.2|50
1621010100000|2021-05-14 16:35:00|28262.2|28255.2|28252.2|28245.2|28262.2|28255.2|28247.2|28240.2|46
1621010400000|2021-05-14 16:40:00|28257.2|28250.2|28252.2|28245.2|28262.2|28255.2|28252.2|28245.2|86
1621010700000|2021-05-14 16:45:00|28254.7|28247.7|28267.2|28260.2|28267.2|28260.2|28252.2|28245.2|58
1621011000000|2021-05-14 16:50:00|28272.2|28265.2|28272.2|28265.2|28282.2|28275.2|28272.2|28265.2|92
1621011300000|2021-05-14 16:55:00|28274.7|28267.7|28262.2|28255.2|28277.2|28270.2|28262.2|28255.2|70
1621011600000|2021-05-14 17:00:00|28267.2|28260.2|28252.2|28245.2|28272.2|28265.2|28252.2|28245.2|168
1621011900000|2021-05-14 17:05:00|28247.2|28240.2|28262.2|28255.2|28262.2|28255.2|28247.2|28240.2|78
1621012200000|2021-05-14 17:10:00|28257.2|28250.2|28252.2|28245.2|28257.2|28250.2|28247.2|28240.2|49
1621012500000|2021-05-14 17:15:00|28249.7|28242.7|28247.2|28240.2|28252.2|28245.2|28242.2|28235.2|37
1621012800000|2021-05-14 17:20:00|28249.7|28242.7|28252.2|28245.2|28262.2|28255.2|28247.2|28240.2|77
1621013100000|2021-05-14 17:25:00|28254.7|28247.7|28262.2|28255.2|28262.2|28255.2|28252.2|28245.2|11
1621013400000|2021-05-14 17:30:00|28267.2|28260.2|28262.2|28255.2|28277.2|28270.2|28247.2|28240.2|168
1621013700000|2021-05-14 17:35:00|28264.7|28257.7|28267.2|28260.2|28272.2|28265.2|28257.2|28250.2|35
1621014000000|2021-05-14 17:40:00|28264.7|28257.7|28277.2|28270.2|28284.7|28277.7|28262.2|28255.2|54
1621014300000|2021-05-14 17:45:00|28274.7|28267.7|28272.2|28265.2|28277.2|28270.2|28267.2|28260.2|74
1621014600000|2021-05-14 17:50:00|28274.7|28267.7|28267.2|28260.2|28277.2|28270.2|28264.7|28257.7|33
1621014900000|2021-05-14 17:55:00|28269.7|28262.7|28272.2|28265.2|28279.7|28272.7|28267.2|28260.2|45
1621015200000|2021-05-14 18:00:00|28269.7|28262.7|28272.2|28265.2|28277.2|28270.2|28262.2|28255.2|113
1621015500000|2021-05-14 18:05:00|28274.7|28267.7|28277.2|28270.2|28282.2|28275.2|28272.2|28265.2|25
1621015800000|2021-05-14 18:10:00|28279.7|28272.7|28292.2|28285.2|28297.2|28290.2|28277.2|28270.2|58
1621016100000|2021-05-14 18:15:00|28294.7|28287.7|28287.2|28280.2|28297.2|28290.2|28287.2|28280.2|59
1621016400000|2021-05-14 18:20:00|28289.7|28282.7|28287.2|28280.2|28289.7|28282.7|28277.2|28270.2|71
1621016700000|2021-05-14 18:25:00|28292.2|28285.2|28292.2|28285.2|28297.2|28290.2|28287.2|28280.2|71
1621017000000|2021-05-14 18:30:00|28294.7|28287.7|28312.2|28305.2|28312.2|28305.2|28294.7|28287.7|231
1621017300000|2021-05-14 18:35:00|28309.7|28302.7|28312.2|28305.2|28319.7|28312.7|28302.2|28295.2|166
1621017600000|2021-05-14 18:40:00|28314.7|28307.7|28312.2|28305.2|28322.2|28315.2|28307.2|28300.2|67
1621017900000|2021-05-14 18:45:00|28309.7|28302.7|28314.7|28307.7|28314.7|28307.7|28302.2|28295.2|74
1621018200000|2021-05-14 18:50:00|28317.2|28310.2|28322.2|28315.2|28322.2|28315.2|28307.2|28300.2|92
1621018500000|2021-05-14 18:55:00|28319.7|28312.7|28309.7|28302.7|28322.2|28315.2|28297.2|28290.2|106
1621018800000|2021-05-14 19:00:00|28312.2|28305.2|28307.2|28300.2|28317.2|28310.2|28287.2|28280.2|94
1621019100000|2021-05-14 19:05:00|28304.7|28297.7|28309.7|28302.7|28312.2|28305.2|28297.2|28290.2|72
1621019400000|2021-05-14 19:10:00|28307.2|28300.2|28299.7|28292.7|28314.7|28307.7|28292.2|28285.2|57
1621019700000|2021-05-14 19:15:00|28302.2|28295.2|28302.2|28295.2|28317.2|28310.2|28299.7|28292.7|133
1621020000000|2021-05-14 19:20:00|28304.7|28297.7|28287.2|28280.2|28307.2|28300.2|28287.2|28280.2|41
1621020300000|2021-05-14 19:25:00|28289.7|28282.7|28307.2|28300.2|28307.2|28300.2|28284.7|28277.7|69
1621020600000|2021-05-14 19:30:00|28304.7|28297.7|28299.7|28292.7|28312.2|28305.2|28282.2|28275.2|105
1621020900000|2021-05-14 19:35:00|28297.2|28290.2|28292.2|28285.2|28302.2|28295.2|28287.2|28280.2|65
1621021200000|2021-05-14 19:40:00|28294.7|28287.7|28297.2|28290.2|28302.2|28295.2|28277.2|28270.2|87
1621021500000|2021-05-14 19:45:00|28294.7|28287.7|28302.2|28295.2|28317.2|28310.2|28292.2|28285.2|138
1621021800000|2021-05-14 19:50:00|28299.7|28292.7|28327.2|28320.2|28329.7|28322.7|28292.2|28285.2|320
1621022100000|2021-05-14 19:55:00|28324.7|28317.7|28304.7|28297.7|28327.2|28320.2|28299.7|28292.7|567
1621022400000|2021-05-14 20:00:00|28302.2|28295.2|28309.7|28302.7|28319.7|28312.7|28302.2|28295.2|86
1621022700000|2021-05-14 20:05:00|28312.2|28305.2|28304.7|28297.7|28314.7|28307.7|28302.2|28295.2|24
1621023000000|2021-05-14 20:10:00|28307.2|28300.2|28313.7|28298.7|28313.7|28305.2|28304.7|28296.2|28
1621023300000|2021-05-14 20:15:00|28311.2|28296.2|28311.2|28296.2|28318.7|28303.7|28308.7|28293.7|35
1621023600000|2021-05-14 20:20:00|28308.7|28293.7|28293.7|28278.7|28308.7|28293.7|28288.7|28273.7|24
1621023900000|2021-05-14 20:25:00|28296.2|28281.2|28288.7|28273.7|28298.7|28283.7|28288.7|28273.7|4
1621024200000|2021-05-14 20:30:00|28291.2|28276.2|28303.7|28288.7|28311.2|28296.2|28291.2|28276.2|11
1621024500000|2021-05-14 20:35:00|28301.2|28286.2|28313.7|28298.7|28316.2|28301.2|28301.2|28286.2|14
1621024800000|2021-05-14 20:40:00|28311.2|28296.2|28318.7|28303.7|28318.7|28303.7|28311.2|28296.2|7
1621025100000|2021-05-14 20:45:00|28321.2|28306.2|28316.2|28301.2|28321.2|28306.2|28306.2|28291.2|25
1621025400000|2021-05-14 20:50:00|28313.7|28298.7|28311.2|28296.2|28316.2|28301.2|28311.2|28296.2|8
1621025700000|2021-05-14 20:55:00|28313.7|28298.7|28281.2|28266.2|28318.7|28303.7|28278.7|28263.7|130
1621202400000|2021-05-16 22:00:00|28301.2|28286.2|28293.7|28278.7|28306.2|28291.2|28283.7|28268.7|33
1621202700000|2021-05-16 22:05:00|28296.2|28281.2|28323.7|28308.7|28328.7|28313.7|28296.2|28281.2|29
1621203000000|2021-05-16 22:10:00|28326.2|28311.2|28321.2|28306.2|28328.7|28313.7|28311.2|28296.2|15
1621203300000|2021-05-16 22:15:00|28323.7|28308.7|28326.2|28311.2|28331.2|28316.2|28323.7|28308.7|3
1621203600000|2021-05-16 22:20:00|28318.7|28303.7|28321.2|28306.2|28341.2|28326.2|28318.7|28303.7|28
1621203900000|2021-05-16 22:25:00|28326.2|28311.2|28321.2|28306.2|28326.2|28311.2|28321.2|28306.2|0
1621204200000|2021-05-16 22:30:00|28318.7|28303.7|28316.2|28301.2|28321.2|28306.2|28313.7|28298.7|0
1621204500000|2021-05-16 22:35:00|28313.7|28298.7|28321.2|28306.2|28321.2|28306.2|28311.2|28296.2|3
1621205400000|2021-05-16 22:50:00|28318.7|28303.7|28318.7|28303.7|28318.7|28303.7|28318.7|28303.7|0
1621205700000|2021-05-16 22:55:00|28316.2|28301.2|28316.2|28301.2|28316.2|28301.2|28316.2|28301.2|2
1621206000000|2021-05-16 23:00:00|28313.7|28298.7|28311.2|28296.2|28313.7|28298.7|28308.7|28293.7|6
1621206300000|2021-05-16 23:05:00|28313.7|28298.7|28318.7|28303.7|28318.7|28303.7|28313.7|28298.7|0
1621206600000|2021-05-16 23:10:00|28321.2|28306.2|28316.2|28301.2|28326.2|28311.2|28313.7|28298.7|3
1621206900000|2021-05-16 23:15:00|28318.7|28303.7|28308.7|28293.7|28318.7|28303.7|28308.7|28293.7|3
1621207200000|2021-05-16 23:20:00|28313.7|28298.7|28311.2|28296.2|28316.2|28301.2|28311.2|28296.2|5
1621207500000|2021-05-16 23:25:00|28308.7|28293.7|28296.2|28281.2|28318.7|28303.7|28286.2|28271.2|22
1621207800000|2021-05-16 23:30:00|28298.7|28283.7|28287.2|28280.2|28307.2|28300.2|28257.2|28250.2|13620
1621208100000|2021-05-16 23:35:00|28289.7|28282.7|28287.2|28280.2|28292.2|28285.2|28267.2|28260.2|188
1621208400000|2021-05-16 23:40:00|28292.2|28285.2|28312.2|28305.2|28332.2|28325.2|28277.2|28270.2|360
1621208700000|2021-05-16 23:45:00|28309.7|28302.7|28274.7|28267.7|28309.7|28302.7|28257.2|28250.2|578
1621209000000|2021-05-16 23:50:00|28277.2|28270.2|28344.7|28337.7|28352.2|28345.2|28267.2|28260.2|356
1621209300000|2021-05-16 23:55:00|28342.2|28335.2|28334.7|28327.7|28352.2|28345.2|28322.2|28315.2|310
1621209600000|2021-05-17 00:00:00|28329.7|28322.7|28212.2|28205.2|28347.2|28340.2|28192.2|28185.2|2023
1621209900000|2021-05-17 00:05:00|28207.2|28200.2|28247.2|28240.2|28254.7|28247.7|28202.2|28195.2|801
1621210200000|2021-05-17 00:10:00|28244.7|28237.7|28142.2|28135.2|28249.7|28242.7|28122.2|28115.2|1082
1621210500000|2021-05-17 00:15:00|28144.7|28137.7|28057.2|28050.2|28147.2|28140.2|28037.2|28030.2|1342
1621210800000|2021-05-17 00:20:00|28054.7|28047.7|28052.2|28045.2|28094.7|28087.7|28042.2|28035.2|755
1621211100000|2021-05-17 00:25:00|28049.7|28042.7|28007.2|28000.2|28052.2|28045.2|27992.2|27985.2|803
1621211400000|2021-05-17 00:30:00|28002.2|27995.2|28017.2|28010.2|28044.7|28037.7|27989.7|27982.7|884
1621211700000|2021-05-17 00:35:00|28014.7|28007.7|27957.2|27950.2|28032.2|28025.2|27944.7|27937.7|1264
1621212000000|2021-05-17 00:40:00|27952.2|27945.2|27902.2|27895.2|27974.7|27967.7|27877.2|27870.2|875
1621212300000|2021-05-17 00:45:00|27899.7|27892.7|27962.2|27955.2|27992.2|27985.2|27892.2|27885.2|1104
1621212600000|2021-05-17 00:50:00|27957.2|27950.2|27957.2|27950.2|27982.2|27975.2|27942.2|27935.2|577
1621212900000|2021-05-17 00:55:00|27952.2|27945.2|27964.7|27957.7|27987.2|27980.2|27952.2|27945.2|433
1621213200000|2021-05-17 01:00:00|27962.2|27955.2|27997.2|27990.2|28017.2|28010.2|27947.2|27940.2|1037
1621213500000|2021-05-17 01:05:00|27992.2|27985.2|28017.2|28010.2|28029.7|28022.7|27992.2|27985.2|786
1621213800000|2021-05-17 01:10:00|28019.7|28012.7|28022.2|28015.2|28032.2|28025.2|28007.2|28000.2|447
1621214100000|2021-05-17 01:15:00|28017.2|28010.2|27942.2|27935.2|28022.2|28015.2|27924.7|27917.7|920
1621214400000|2021-05-17 01:20:00|27944.7|27937.7|27942.2|27935.2|27962.2|27955.2|27917.2|27910.2|411
1621214700000|2021-05-17 01:25:00|27944.7|27937.7|27967.2|27960.2|27972.2|27965.2|27944.7|27937.7|471
1621215000000|2021-05-17 01:30:00|27969.7|27962.7|28007.2|28000.2|28009.7|28002.7|27952.2|27945.2|825
1621215300000|2021-05-17 01:35:00|28004.7|27997.7|28012.2|28005.2|28012.2|28005.2|27974.7|27967.7|530
1621215600000|2021-05-17 01:40:00|28009.7|28002.7|27967.2|27960.2|28017.2|28010.2|27962.2|27955.2|402
1621215900000|2021-05-17 01:45:00|27969.7|27962.7|27977.2|27970.2|27982.2|27975.2|27952.2|27945.2|355
1621216200000|2021-05-17 01:50:00|27972.2|27965.2|27957.2|27950.2|27982.2|27975.2|27927.2|27920.2|292
1621216500000|2021-05-17 01:55:00|27959.7|27952.7|27907.2|27900.2|27962.2|27955.2|27897.2|27890.2|489
1621216800000|2021-05-17 02:00:00|27909.7|27902.7|27892.2|27885.2|27912.2|27905.2|27862.2|27855.2|996
1621217100000|2021-05-17 02:05:00|27889.7|27882.7|27899.7|27892.7|27917.2|27910.2|27882.2|27875.2|384
1621217400000|2021-05-17 02:10:00|27897.2|27890.2|27887.2|27880.2|27937.2|27930.2|27882.2|27875.2|598
1621217700000|2021-05-17 02:15:00|27882.2|27875.2|27824.7|27817.7|27892.2|27885.2|27824.7|27817.7|896
1621218000000|2021-05-17 02:20:00|27827.2|27820.2|27802.2|27795.2|27844.7|27837.7|27794.7|27787.7|673
1621218300000|2021-05-17 02:25:00|27799.7|27792.7|27747.2|27740.2|27817.2|27810.2|27737.2|27730.2|1144
1621218600000|2021-05-17 02:30:00|27744.7|27737.7|27752.2|27745.2|27764.7|27757.7|27719.7|27712.7|690
1621218900000|2021-05-17 02:35:00|27749.7|27742.7|27772.2|27765.2|27792.2|27785.2|27747.2|27740.2|335
1621219200000|2021-05-17 02:40:00|27769.7|27762.7|27762.2|27755.2|27787.2|27780.2|27754.7|27747.7|355
1621219500000|2021-05-17 02:45:00|27764.7|27757.7|27752.2|27745.2|27777.2|27770.2|27744.7|27737.7|239
1621219800000|2021-05-17 02:50:00|27754.7|27747.7|27742.2|27735.2|27772.2|27765.2|27739.7|27732.7|221
1621220100000|2021-05-17 02:55:00|27744.7|27737.7|27767.2|27760.2|27777.2|27770.2|27737.2|27730.2|214
1621220400000|2021-05-17 03:00:00|27769.7|27762.7|27752.2|27745.2|27772.2|27765.2|27747.2|27740.2|215
1621220700000|2021-05-17 03:05:00|27754.7|27747.7|27712.2|27705.2|27757.2|27750.2|27707.2|27700.2|286
1621221000000|2021-05-17 03:10:00|27714.7|27707.7|27667.2|27660.2|27722.2|27715.2|27664.7|27657.7|377
1621221300000|2021-05-17 03:15:00|27664.7|27657.7|27692.2|27685.2|27707.2|27700.2|27662.2|27655.2|263
1621221600000|2021-05-17 03:20:00|27694.7|27687.7|27669.7|27662.7|27697.2|27690.2|27662.2|27655.2|222
1621221900000|2021-05-17 03:25:00|27667.2|27660.2|27664.7|27657.7|27699.7|27692.7|27662.2|27655.2|348
1621222200000|2021-05-17 03:30:00|27667.2|27660.2|27672.2|27665.2|27689.7|27682.7|27627.2|27620.2|1043
1621222500000|2021-05-17 03:35:00|27677.2|27670.2|27687.2|27680.2|27697.2|27690.2|27672.2|27665.2|360
1621222800000|2021-05-17 03:40:00|27684.7|27677.7|27714.7|27707.7|27717.2|27710.2|27672.2|27665.2|362
1621223100000|2021-05-17 03:45:00|27712.2|27705.2|27732.2|27725.2|27732.2|27725.2|27694.7|27687.7|324
1621223400000|2021-05-17 03:50:00|27729.7|27722.7|27717.2|27710.2|27737.2|27730.2|27707.2|27700.2|266
1621223700000|2021-05-17 03:55:00|27722.2|27715.2|27682.2|27675.2|27727.2|27720.2|27672.2|27665.2|428
1621224000000|2021-05-17 04:00:00|27687.2|27680.2|27677.2|27670.2|27702.2|27695.2|27667.2|27660.2|379
1621224300000|2021-05-17 04:05:00|27674.7|27667.7|27652.2|27645.2|27697.2|27690.2|27652.2|27645.2|264
1621224600000|2021-05-17 04:10:00|27657.2|27650.2|27697.2|27690.2|27697.2|27690.2|27652.2|27645.2|246
1621224900000|2021-05-17 04:15:00|27694.7|27687.7|27722.2|27715.2|27737.2|27730.2|27692.2|27685.2|384
1621225200000|2021-05-17 04:20:00|27724.7|27717.7|27742.2|27735.2|27742.2|27735.2|27717.2|27710.2|188
1621225500000|2021-05-17 04:25:00|27747.2|27740.2|27717.2|27710.2|27747.2|27740.2|27712.2|27705.2|248
1621225800000|2021-05-17 04:30:00|27712.2|27705.2|27727.2|27720.2|27727.2|27720.2|27687.2|27680.2|276
1621226100000|2021-05-17 04:35:00|27729.7|27722.7|27752.2|27745.2|27757.2|27750.2|27724.7|27717.7|280
1621226400000|2021-05-17 04:40:00|27754.7|27747.7|27767.2|27760.2|27782.2|27775.2|27747.2|27740.2|518
1621226700000|2021-05-17 04:45:00|27769.7|27762.7|27757.2|27750.2|27787.2|27780.2|27757.2|27750.2|250
1621227000000|2021-05-17 04:50:00|27759.7|27752.7|27779.5|27772.5|27799.7|27792.7|27757.2|27750.2|304
1621227300000|2021-05-17 04:55:00|27777|27770|27812|27805|27817|27810|27767|27760|455
1621227600000|2021-05-17 05:00:00|27814.5|27807.5|27857|27850|27857|27850|27797|27790|611
1621227900000|2021-05-17 05:05:00|27859.5|27852.5|27872|27865|27874.5|27867.5|27847|27840|452
1621228200000|2021-05-17 05:10:00|27869.5|27862.5|27827|27820|27877|27870|27827|27820|329
1621228500000|2021-05-17 05:15:00|27832|27825|27819.5|27812.5|27837|27830|27807|27800|324
1621228800000|2021-05-17 05:20:00|27817|27810|27847|27840|27862|27855|27817|27810|459
1621229100000|2021-05-17 05:25:00|27849.5|27842.5|27827|27820|27852|27845|27827|27820|256
1621229400000|2021-05-17 05:30:00|27829.5|27822.5|27822|27815|27854.5|27847.5|27814.5|27807.5|593
1621229700000|2021-05-17 05:35:00|27824.5|27817.5|27824.5|27817.5|27847|27840|27812|27805|353
1621230000000|2021-05-17 05:40:00|27827|27820|27812|27805|27842|27835|27812|27805|398
1621230300000|2021-05-17 05:45:00|27807|27800|27797|27790|27807|27800|27789.5|27782.5|538
1621230600000|2021-05-17 05:50:00|27792|27785|27842|27835|27844.5|27837.5|27792|27785|609
1621230900000|2021-05-17 05:55:00|27844.5|27837.5|27827|27820|27847|27840|27822|27815|1405
1621231200000|2021-05-17 06:00:00|27837|27830|27792|27785|27837|27830|27779.5|27772.5|3010
1621231500000|2021-05-17 06:05:00|27789.5|27782.5|27807|27800|27832|27825|27789.5|27782.5|861
1621231800000|2021-05-17 06:10:00|27812|27805|27772|27765|27822|27815|27772|27765|764
1621232100000|2021-05-17 06:15:00|27777|27770|27779.5|27772.5|27787|27780|27772|27765|244
1621232400000|2021-05-17 06:20:00|27777|27770|27814.5|27807.5|27822|27815|27777|27770|368
1621232700000|2021-05-17 06:25:00|27812|27805|27817|27810|27819.5|27812.5|27804.5|27797.5|134
1621233000000|2021-05-17 06:30:00|27819.5|27812.5|27807|27800|27827|27820|27807|27800|59
1621233300000|2021-05-17 06:35:00|27802|27795|27809.5|27802.5|27812|27805|27802|27795|50
1621233600000|2021-05-17 06:40:00|27807|27800|27802|27795|27812|27805|27802|27795|21
1621233900000|2021-05-17 06:45:00|27807|27800|27807|27800|27812|27805|27804.5|27797.5|48
1621234200000|2021-05-17 06:50:00|27804.5|27797.5|27812|27805|27812|27805|27804.5|27797.5|20
1621234500000|2021-05-17 06:55:00|27817|27810|27814.5|27807.5|27817|27810|27809.5|27802.5|44
1621234800000|2021-05-17 07:00:00|27812|27805|27827|27820|27827|27820|27807|27800|82
1621235100000|2021-05-17 07:05:00|27832|27825|27837|27830|27842|27835|27824.5|27817.5|412
1621235400000|2021-05-17 07:10:00|27842|27835|27852|27845|27869.5|27862.5|27842|27835|222
1621235700000|2021-05-17 07:15:00|27854.5|27847.5|27812|27805|27857|27850|27807|27800|149
1621236000000|2021-05-17 07:20:00|27814.5|27807.5|27782|27775|27814.5|27807.5|27777|27770|224
1621236300000|2021-05-17 07:25:00|27784.5|27777.5|27779.5|27772.5|27794.5|27787.5|27777|27770|207
1621236600000|2021-05-17 07:30:00|27782|27775|27729.5|27722.5|27787|27780|27722|27715|518
1621236900000|2021-05-17 07:35:00|27732|27725|27722|27715|27757|27750|27722|27715|284
1621237200000|2021-05-17 07:40:00|27724.5|27717.5|27692|27685|27732|27725|27679.5|27672.5|483
1621237500000|2021-05-17 07:45:00|27689.5|27682.5|27679.5|27672.5|27697|27690|27672|27665|308
1621237800000|2021-05-17 07:50:00|27682|27675|27679.5|27672.5|27717|27710|27679.5|27672.5|174
1621238100000|2021-05-17 07:55:00|27682|27675|27692|27685|27714.5|27707.5|27682|27675|87
1621238400000|2021-05-17 08:00:00|27694.5|27687.5|27747|27740|27752|27745|27689.5|27682.5|234
1621238700000|2021-05-17 08:05:00|27749.5|27742.5|27747|27740|27754.5|27747.5|27734.5|27727.5|253
1621239000000|2021-05-17 08:10:00|27749.5|27742.5|27759.5|27752.5|27772|27765|27742|27735|320
1621239300000|2021-05-17 08:15:00|27762|27755|27754.5|27747.5|27764.5|27757.5|27747|27740|88
1621239600000|2021-05-17 08:20:00|27752|27745|27792|27785|27797|27790|27749.5|27742.5|158
1621239900000|2021-05-17 08:25:00|27789.5|27782.5|27792|27785|27802|27795|27779.5|27772.5|159
1621240200000|2021-05-17 08:30:00|27787|27780|27802|27795|27817|27810|27787|27780|202
1621240500000|2021-05-17 08:35:00|27797|27790|27807|27800|27817|27810|27797|27790|75
1621240800000|2021-05-17 08:40:00|27809.5|27802.5|27827|27820|27829.5|27822.5|27807|27800|188
1621241100000|2021-05-17 08:45:00|27824.5|27817.5|27817|27810|27827|27820|27812|27805|89
1621241400000|2021-05-17 08:50:00|27819.5|27812.5|27822|27815|27827|27820|27817|27810|43
1621241700000|2021-05-17 08:55:00|27819.5|27812.5|27817|27810|27827|27820|27812|27805|73
1621242000000|2021-05-17 09:00:00|27819.5|27812.5|27812|27805|27822|27815|27797|27790|87
1621242300000|2021-05-17 09:05:00|27809.5|27802.5|27802|27795|27812|27805|27787|27780|96
1621242600000|2021-05-17 09:10:00|27804.5|27797.5|27802|27795|27817|27810|27802|27795|38
1621242900000|2021-05-17 09:15:00|27797|27790|27782|27775|27802|27795|27782|27775|57
1621243200000|2021-05-17 09:20:00|27779.5|27772.5|27802|27795|27802|27795|27777|27770|44
1621243500000|2021-05-17 09:25:00|27799.5|27792.5|27807|27800|27812|27805|27792|27785|45
1621243800000|2021-05-17 09:30:00|27804.5|27797.5|27812|27805|27817|27810|27797|27790|85
1621244100000|2021-05-17 09:35:00|27807|27800|27802|27795|27822|27815|27802|27795|111
1621244400000|2021-05-17 09:40:00|27804.5|27797.5|27797|27790|27807|27800|27787|27780|55
1621244700000|2021-05-17 09:45:00|27792|27785|27812|27805|27817|27810|27792|27785|63
1621245000000|2021-05-17 09:50:00|27809.5|27802.5|27797|27790|27812|27805|27787|27780|94
1621245300000|2021-05-17 09:55:00|27792|27785|27814.5|27807.5|27819.5|27812.5|27792|27785|104
1621245600000|2021-05-17 10:00:00|27817|27810|27787|27780|27817|27810|27782|27775|71
1621245900000|2021-05-17 10:05:00|27789.5|27782.5|27772|27765|27797|27790|27764.5|27757.5|75
1621246200000|2021-05-17 10:10:00|27769.5|27762.5|27779.5|27772.5|27797|27790|27767|27760|36
1621246500000|2021-05-17 10:15:00|27777|27770|27777|27770|27777|27770|27764.5|27757.5|59
1621246800000|2021-05-17 10:20:00|27779.5|27772.5|27752|27745|27782|27775|27747|27740|52
1621247100000|2021-05-17 10:25:00|27749.5|27742.5|27732|27725|27757|27750|27729.5|27722.5|42
1621247400000|2021-05-17 10:30:00|27734.5|27727.5|27742|27735|27747|27740|27727|27720|87
1621247700000|2021-05-17 10:35:00|27744.5|27737.5|27737|27730|27747|27740|27722|27715|82
1621248000000|2021-05-17 10:40:00|27734.5|27727.5|27732|27725|27737|27730|27727|27720|60
1621248300000|2021-05-17 10:45:00|27729.5|27722.5|27732|27725|27732|27725|27722|27715|81
1621248600000|2021-05-17 10:50:00|27729.5|27722.5|27724.5|27717.5|27732|27725|27719.5|27712.5|58
1621248900000|2021-05-17 10:55:00|27722|27715|27717|27710|27727|27720|27702|27695|71
1621249200000|2021-05-17 11:00:00|27719.5|27712.5|27722|27715|27734.5|27727.5|27717|27710|63
1621249500000|2021-05-17 11:05:00|27724.5|27717.5|27747|27740|27749.5|27742.5|27717|27710|105
1621249800000|2021-05-17 11:10:00|27749.5|27742.5|27742|27735|27757|27750|27739.5|27732.5|28
1621250100000|2021-05-17 11:15:00|27739.5|27732.5|27757|27750|27762|27755|27739.5|27732.5|33
1621250400000|2021-05-17 11:20:00|27754.5|27747.5|27722|27715|27757|27750|27719.5|27712.5|58
1621250700000|2021-05-17 11:25:00|27719.5|27712.5|27717|27710|27722|27715|27697|27690|240
1621251000000|2021-05-17 11:30:00|27714.5|27707.5|27727|27720|27734.5|27727.5|27709.5|27702.5|36
1621251300000|2021-05-17 11:35:00|27729.5|27722.5|27722|27715|27737|27730|27722|27715|60
1621251600000|2021-05-17 11:40:00|27719.5|27712.5|27689.5|27682.5|27722|27715|27679.5|27672.5|182
1621251900000|2021-05-17 11:45:00|27687|27680|27687|27680|27689.5|27682.5|27674.5|27667.5|123
1621252200000|2021-05-17 11:50:00|27684.5|27677.5|27687|27680|27692|27685|27677|27670|76
1621252500000|2021-05-17 11:55:00|27689.5|27682.5|27687|27680|27694.5|27687.5|27682|27675|173
1621252800000|2021-05-17 12:00:00|27689.5|27682.5|27707|27700|27712|27705|27672|27665|190
1621253100000|2021-05-17 12:05:00|27709.5|27702.5|27697|27690|27712|27705|27697|27690|35
1621253400000|2021-05-17 12:10:00|27699.5|27692.5|27664.5|27657.5|27699.5|27692.5|27662|27655|130
1621253700000|2021-05-17 12:15:00|27662|27655|27667|27660|27672|27665|27637|27630|321
1621254000000|2021-05-17 12:20:00|27669.5|27662.5|27687|27680|27687|27680|27669.5|27662.5|85
1621254300000|2021-05-17 12:25:00|27684.5|27677.5|27687|27680|27687|27680|27667|27660|33
1621254600000|2021-05-17 12:30:00|27684.5|27677.5|27707|27700|27707|27700|27677|27670|44
1621254900000|2021-05-17 12:35:00|27709.5|27702.5|27712|27705|27722|27715|27704.5|27697.5|87
1621255200000|2021-05-17 12:40:00|27709.5|27702.5|27709.5|27702.5|27714.5|27707.5|27702|27695|35
1621255500000|2021-05-17 12:45:00|27712|27705|27692|27685|27712|27705|27687|27680|53
1621255800000|2021-05-17 12:50:00|27689.5|27682.5|27722|27715|27724.5|27717.5|27689.5|27682.5|88
1621256100000|2021-05-17 12:55:00|27719.5|27712.5|27712|27705|27719.5|27712.5|27697|27690|61
1621256400000|2021-05-17 13:00:00|27709.5|27702.5|27737|27730|27742|27735|27707|27700|51
1621256700000|2021-05-17 13:05:00|27739.5|27732.5|27739.5|27732.5|27742|27735|27724.5|27717.5|35
1621257000000|2021-05-17 13:10:00|27742|27735|27732|27725|27742|27735|27727|27720|103
1621257300000|2021-05-17 13:15:00|27734.5|27727.5|27742|27735|27742|27735|27729.5|27722.5|24
1621257600000|2021-05-17 13:20:00|27739.5|27732.5|27737|27730|27744.5|27737.5|27724.5|27717.5|49
1621257900000|2021-05-17 13:25:00|27734.5|27727.5|27742|27735|27752|27745|27732|27725|124
1621258200000|2021-05-17 13:30:00|27744.5|27737.5|27757|27750|27777|27770|27732|27725|771
1621258500000|2021-05-17 13:35:00|27754.5|27747.5|27782|27775|27787|27780|27754.5|27747.5|211
1621258800000|2021-05-17 13:40:00|27784.5|27777.5|27744.5|27737.5|27797|27790|27742|27735|258
1621259100000|2021-05-17 13:45:00|27742|27735|27712|27705|27762|27755|27712|27705|288
1621259400000|2021-05-17 13:50:00|27707|27700|27697|27690|27717|27710|27672|27665|557
1621259700000|2021-05-17 13:55:00|27694.5|27687.5|27707|27700|27719.5|27712.5|27682|27675|220
1621260000000|2021-05-17 14:00:00|27702|27695|27692|27685|27707|27700|27667|27660|607
1621260300000|2021-05-17 14:05:00|27694.5|27687.5|27697|27690|27722|27715|27687|27680|197
1621260600000|2021-05-17 14:10:00|27694.5|27687.5|27714.5|27707.5|27724.5|27717.5|27677|27670|151
1621260900000|2021-05-17 14:15:00|27717|27710|27749.5|27742.5|27754.5|27747.5|27697|27690|196
1621261200000|2021-05-17 14:20:00|27747|27740|27734.5|27727.5|27754.5|27747.5|27729.5|27722.5|70
1621261500000|2021-05-17 14:25:00|27737|27730|27692|27685|27752|27745|27689.5|27682.5|263
1621261800000|2021-05-17 14:30:00|27689.5|27682.5|27679.5|27672.5|27709.5|27702.5|27677|27670|149
1621262100000|2021-05-17 14:35:00|27682|27675|27737|27730|27747|27740|27677|27670|134
1621262400000|2021-05-17 14:40:00|27734.5|27727.5|27722|27715|27742|27735|27712|27705|130
1621262700000|2021-05-17 14:45:00|27724.5|27717.5|27742|27735|27744.5|27737.5|27712|27705|69
1621263000000|2021-05-17 14:50:00|27744.5|27737.5|27727|27720|27752|27745|27722|27715|57
1621263300000|2021-05-17 14:55:00|27724.5|27717.5|27727|27720|27742|27735|27717|27710|57
1621263600000|2021-05-17 15:00:00|27722|27715|27727|27720|27734.5|27727.5|27692|27685|151
1621263900000|2021-05-17 15:05:00|27724.5|27717.5|27714.5|27707.5|27737|27730|27707|27700|84
1621264200000|2021-05-17 15:10:00|27712|27705|27727|27720|27729.5|27722.5|27684.5|27677.5|157
1621264500000|2021-05-17 15:15:00|27724.5|27717.5|27712|27705|27732|27725|27707|27700|143
1621264800000|2021-05-17 15:20:00|27714.5|27707.5|27722|27715|27737|27730|27712|27705|52
1621265100000|2021-05-17 15:25:00|27724.5|27717.5|27717|27710|27732|27725|27712|27705|116
1621265400000|2021-05-17 15:30:00|27714.5|27707.5|27717|27710|27722|27715|27687|27680|164
1621265700000|2021-05-17 15:35:00|27719.5|27712.5|27717|27710|27727|27720|27712|27705|188
1621266000000|2021-05-17 15:40:00|27714.5|27707.5|27727|27720|27732|27725|27712|27705|60
1621266300000|2021-05-17 15:45:00|27724.5|27717.5|27717|27710|27747|27740|27717|27710|62
1621266600000|2021-05-17 15:50:00|27719.5|27712.5|27709.5|27702.5|27722|27715|27687|27680|156
1621266900000|2021-05-17 15:55:00|27707|27700|27697|27690|27709.5|27702.5|27682|27675|53
1621267200000|2021-05-17 16:00:00|27694.5|27687.5|27692|27685|27702|27695|27677|27670|79
1621267500000|2021-05-17 16:05:00|27689.5|27682.5|27682|27675|27697|27690|27677|27670|39
1621267800000|2021-05-17 16:10:00|27684.5|27677.5|27692|27685|27702|27695|27682|27675|66
1621268100000|2021-05-17 16:15:00|27689.5|27682.5|27712|27705|27717|27710|27682|27675|131
1621268400000|2021-05-17 16:20:00|27714.5|27707.5|27717|27710|27717|27710|27707|27700|77
1621268700000|2021-05-17 16:25:00|27722|27715|27719.5|27712.5|27722|27715|27712|27705|211
1621269000000|2021-05-17 16:30:00|27717|27710|27707|27700|27722|27715|27697|27690|65
1621269300000|2021-05-17 16:35:00|27709.5|27702.5|27729.5|27722.5|27737|27730|27709.5|27702.5|104
1621269600000|2021-05-17 16:40:00|27732|27725|27732|27725|27739.5|27732.5|27727|27720|39
1621269900000|2021-05-17 16:45:00|27729.5|27722.5|27717|27710|27734.5|27727.5|27717|27710|34
1621270200000|2021-05-17 16:50:00|27719.5|27712.5|27722|27715|27732|27725|27717|27710|29
1621270500000|2021-05-17 16:55:00|27719.5|27712.5|27717|27710|27722|27715|27707|27700|37
1621270800000|2021-05-17 17:00:00|27714.5|27707.5|27722|27715|27732|27725|27712|27705|42
1621271100000|2021-05-17 17:05:00|27724.5|27717.5|27709.5|27702.5|27727|27720|27707|27700|27
1621271400000|2021-05-17 17:10:00|27712|27705|27709.5|27702.5|27717|27710|27697|27690|22
1621271700000|2021-05-17 17:15:00|27712|27705|27692|27685|27712|27705|27687|27680|93
1621272000000|2021-05-17 17:20:00|27694.5|27687.5|27697|27690|27697|27690|27677|27670|24
1621272300000|2021-05-17 17:25:00|27694.5|27687.5|27687|27680|27707|27700|27684.5|27677.5|124
1621272600000|2021-05-17 17:30:00|27684.5|27677.5|27682|27675|27687|27680|27664.5|27657.5|41
1621272900000|2021-05-17 17:35:00|27684.5|27677.5|27694.5|27687.5|27702|27695|27682|27675|36
1621273200000|2021-05-17 17:40:00|27697|27690|27679.5|27672.5|27697|27690|27657|27650|108
1621273500000|2021-05-17 17:45:00|27677|27670|27692|27685|27702|27695|27672|27665|36
1621273800000|2021-05-17 17:50:00|27694.5|27687.5|27682|27675|27697|27690|27677|27670|65
1621274100000|2021-05-17 17:55:00|27679.5|27672.5|27682|27675|27692|27685|27674.5|27667.5|42
1621274400000|2021-05-17 18:00:00|27687|27680|27692|27685|27692|27685|27672|27665|112
1621274700000|2021-05-17 18:05:00|27687|27680|27704.5|27697.5|27709.5|27702.5|27684.5|27677.5|51
1621275000000|2021-05-17 18:10:00|27707|27700|27702|27695|27709.5|27702.5|27694.5|27687.5|47
1621275300000|2021-05-17 18:15:00|27699.5|27692.5|27692|27685|27704.5|27697.5|27689.5|27682.5|30
1621275600000|2021-05-17 18:20:00|27694.5|27687.5|27697|27690|27707|27700|27692|27685|34
1621275900000|2021-05-17 18:25:00|27699.5|27692.5|27707|27700|27712|27705|27697|27690|27
1621276200000|2021-05-17 18:30:00|27704.5|27697.5|27707|27700|27722|27715|27704.5|27697.5|25
1621276500000|2021-05-17 18:35:00|27709.5|27702.5|27687|27680|27709.5|27702.5|27682|27675|35
1621276800000|2021-05-17 18:40:00|27684.5|27677.5|27697|27690|27702|27695|27684.5|27677.5|46
1621277100000|2021-05-17 18:45:00|27692|27685|27702|27695|27707|27700|27682|27675|143
1621277400000|2021-05-17 18:50:00|27699.5|27692.5|27742|27735|27742|27735|27699.5|27692.5|39
1621277700000|2021-05-17 18:55:00|27739.5|27732.5|27752|27745|27762|27755|27732|27725|52
1621278000000|2021-05-17 19:00:00|27749.5|27742.5|27792|27785|27792|27785|27747|27740|259
1621278300000|2021-05-17 19:05:00|27789.5|27782.5|27797|27790|27807|27800|27787|27780|133
1621278600000|2021-05-17 19:10:00|27799.5|27792.5|27797|27790|27809.5|27802.5|27794.5|27787.5|58
1621278900000|2021-05-17 19:15:00|27794.5|27787.5|27792|27785|27802|27795|27782|27775|141
1621279200000|2021-05-17 19:20:00|27789.5|27782.5|27779.5|27772.5|27792|27785|27772|27765|87
1621279500000|2021-05-17 19:25:00|27777|27770|27772|27765|27784.5|27777.5|27762|27755|109
1621279800000|2021-05-17 19:30:00|27774.5|27767.5|27792|27785|27797|27790|27764.5|27757.5|56
1621280100000|2021-05-17 19:35:00|27794.5|27787.5|27762|27755|27794.5|27787.5|27762|27755|51
1621280400000|2021-05-17 19:40:00|27767|27760|27797|27790|27807|27800|27767|27760|142
1621280700000|2021-05-17 19:45:00|27794.5|27787.5|27787|27780|27817|27810|27784.5|27777.5|86
1621281000000|2021-05-17 19:50:00|27789.5|27782.5|27782|27775|27807|27800|27777|27770|97
1621281300000|2021-05-17 19:55:00|27784.5|27777.5|27797|27790|27797|27790|27767|27760|370
1621281600000|2021-05-17 20:00:00|27792|27785|27797|27790|27804.5|27797.5|27782|27775|141
1621281900000|2021-05-17 20:05:00|27802|27795|27804.5|27797.5|27817|27810|27797|27790|39
1621282200000|2021-05-17 20:10:00|27802|27795|27801|27786|27809.5|27802.5|27801|27786|24
1621282500000|2021-05-17 20:15:00|27798.5|27783.5|27798.5|27783.5|27806|27791|27798.5|27783.5|34
1621282800000|2021-05-17 20:20:00|27793.5|27778.5|27796|27781|27801|27786|27786|27771|30
1621283100000|2021-05-17 20:25:00|27798.5|27783.5|27806|27791|27806|27791|27796|27781|9
1621283400000|2021-05-17 20:30:00|27803.5|27788.5|27803.5|27788.5|27808.5|27793.5|27803.5|27788.5|6
1621283700000|2021-05-17 20:35:00|27806|27791|27803.5|27788.5|27806|27791|27803.5|27788.5|0
1621284000000|2021-05-17 20:40:00|27801|27786|27801|27786|27801|27786|27798.5|27783.5|0
1621284300000|2021-05-17 20:45:00|27798.5|27783.5|27791|27776|27801|27786|27781|27766|30
1621284600000|2021-05-17 20:50:00|27788.5|27773.5|27793.5|27778.5|27793.5|27778.5|27788.5|27773.5|40
1621284900000|2021-05-17 20:55:00|27788.5|27773.5|27784.8|27754.8|27791|27776|27773.5|27753.5|36
1621285200000|2021-05-17 21:00:00|27786|27756|27787.9|27757.9|27788.7|27758.7|27786|27756|0
1621285500000|2021-05-17 21:05:00|27787.1|27757.1|27787.1|27757.1|27787.1|27757.1|27785.5|27755.5|0
1621285800000|2021-05-17 21:10:00|27785.5|27755.5|27787.9|27757.9|27787.9|27757.9|27785.3|27755.3|0
1621286100000|2021-05-17 21:15:00|27788|27758|27785.7|27755.7|27788.1|27758.1|27785.7|27755.7|0
1621286400000|2021-05-17 21:20:00|27786.3|27756.3|27787.1|27757.1|27787.1|27757.1|27785.9|27755.9|0
1621286700000|2021-05-17 21:25:00|27787.2|27757.2|27787.7|27757.7|27787.7|27757.7|27786.7|27756.7|0
1621287000000|2021-05-17 21:30:00|27786.7|27756.7|27788.4|27758.4|27788.4|27758.4|27786.7|27756.7|0
1621287300000|2021-05-17 21:35:00|27788.1|27758.1|27788.6|27758.6|27789.6|27759.6|27788.1|27758.1|0
1621287600000|2021-05-17 21:40:00|27788.5|27758.5|27783.8|27753.8|27788.5|27758.5|27783.8|27753.8|0
1621287900000|2021-05-17 21:45:00|27783.6|27753.6|27784.1|27754.1|27784.8|27754.8|27782.8|27752.8|0
1621288200000|2021-05-17 21:50:00|27784.3|27754.3|27781.7|27751.7|27784.3|27754.3|27781|27751|0
1621288500000|2021-05-17 21:55:00|27781.5|27751.5|27784|27754|27784|27754|27781.3|27751.3|0
1621288800000|2021-05-17 22:00:00|27780.2|27750.2|27808.5|27793.5|27811|27796|27776.7|27746.7|29
1621289100000|2021-05-17 22:05:00|27806|27791|27803.5|27788.5|27808.5|27793.5|27803.5|27788.5|1
1621289400000|2021-05-17 22:10:00|27806|27791|27806|27791|27806|27791|27806|27791|0
1621289700000|2021-05-17 22:15:00|27803.5|27788.5|27796|27781|27806|27791|27796|27781|11
1621290000000|2021-05-17 22:20:00|27801|27786|27803.5|27788.5|27806|27791|27798.5|27783.5|4
1621290300000|2021-05-17 22:25:00|27806|27791|27803.5|27788.5|27806|27791|27803.5|27788.5|0
1621290600000|2021-05-17 22:30:00|27801|27786|27803.5|27788.5|27803.5|27788.5|27801|27786|1
1621290900000|2021-05-17 22:35:00|27806|27791|27801|27786|27806|27791|27801|27786|7
1621291200000|2021-05-17 22:40:00|27796|27781|27798.5|27783.5|27801|27786|27791|27776|11
1621291500000|2021-05-17 22:45:00|27796|27781|27773.5|27758.5|27801|27786|27771|27756|13
1621291800000|2021-05-17 22:50:00|27771|27756|27783.5|27768.5|27783.5|27768.5|27771|27756|22
1621292100000|2021-05-17 22:55:00|27786|27771|27791|27776|27791|27776|27786|27771|12
1621292400000|2021-05-17 23:00:00|27783.5|27768.5|27796|27781|27801|27786|27783.5|27768.5|24
1621292700000|2021-05-17 23:05:00|27793.5|27778.5|27803.5|27788.5|27806|27791|27793.5|27778.5|14
1621293000000|2021-05-17 23:10:00|27806|27791|27806|27791|27806|27791|27798.5|27783.5|5
1621293300000|2021-05-17 23:15:00|27798.5|27783.5|27803.5|27788.5|27806|27791|27798.5|27783.5|6
1621293600000|2021-05-17 23:20:00|27806|27791|27806|27791|27808.5|27793.5|27803.5|27788.5|2
1621293900000|2021-05-17 23:25:00|27811|27796|27831|27816|27831|27816|27811|27796|36
1621294200000|2021-05-17 23:30:00|27827|27820|27847|27840|27849.5|27842.5|27807|27800|12394
1621294500000|2021-05-17 23:35:00|27849.5|27842.5|27852|27845|27864.5|27857.5|27832|27825|119
1621294800000|2021-05-17 23:40:00|27854.5|27847.5|27897|27890|27912|27905|27854.5|27847.5|265
1621295100000|2021-05-17 23:45:00|27902|27895|27942|27935|27957|27950|27902|27895|610
1621295400000|2021-05-17 23:50:00|27944.5|27937.5|27952|27945|27952|27945|27907|27900|287
1621295700000|2021-05-17 23:55:00|27949.5|27942.5|27964.5|27957.5|27979.5|27972.5|27937|27930|310
1621296000000|2021-05-18 00:00:00|27972|27965|28079.5|28072.5|28107|28100|27962|27955|2444
1621296300000|2021-05-18 00:05:00|28082|28075|28079.5|28072.5|28099.5|28092.5|28047|28040|949
1621296600000|2021-05-18 00:10:00|28082|28075|28002|27995|28082|28075|27999.5|27992.5|816
1621296900000|2021-05-18 00:15:00|27997|27990|28152|28145|28157|28150|27997|27990|1695
1621297200000|2021-05-18 00:20:00|28147|28140|28177|28170|28184.5|28177.5|28137|28130|1145
1621297500000|2021-05-18 00:25:00|28182|28175|28189.5|28182.5|28219.5|28212.5|28179.5|28172.5|1312
1621297800000|2021-05-18 00:30:00|28192|28185|28167|28160|28202|28195|28167|28160|571
1621298100000|2021-05-18 00:35:00|28162|28155|28207|28200|28229.5|28222.5|28154.5|28147.5|1095
1621298400000|2021-05-18 00:40:00|28202|28195|28177|28170|28207|28200|28167|28160|461
1621298700000|2021-05-18 00:45:00|28179.5|28172.5|28192|28185|28222|28215|28179.5|28172.5|512
1621299000000|2021-05-18 00:50:00|28197|28190|28217|28210|28242|28235|28187|28180|549
1621299300000|2021-05-18 00:55:00|28219.5|28212.5|28264.5|28257.5|28269.5|28262.5|28209.5|28202.5|818
1621299600000|2021-05-18 01:00:00|28267|28260|28262|28255|28282|28275|28252|28245|656
1621299900000|2021-05-18 01:05:00|28257|28250|28292|28285|28292|28285|28257|28250|554
1621300200000|2021-05-18 01:10:00|28297|28290|28287|28280|28307|28300|28269.5|28262.5|687
1621300500000|2021-05-18 01:15:00|28289.5|28282.5|28302|28295|28307|28300|28274.5|28267.5|627
1621300800000|2021-05-18 01:20:00|28299.5|28292.5|28352|28345|28362|28355|28297|28290|1147
1621301100000|2021-05-18 01:25:00|28357|28350|28399.5|28392.5|28412|28405|28352|28345|1798
1621301400000|2021-05-18 01:30:00|28402|28395|28412|28405|28429.5|28422.5|28372|28365|1062
1621301700000|2021-05-18 01:35:00|28407|28400|28432|28425|28467|28460|28407|28400|1177
1621302000000|2021-05-18 01:40:00|28437|28430|28442|28435|28462|28455|28432|28425|806
1621302300000|2021-05-18 01:45:00|28447|28440|28442|28435|28462|28455|28432|28425|424
1621302600000|2021-05-18 01:50:00|28437|28430|28457|28450|28457|28450|28437|28430|449
1621302900000|2021-05-18 01:55:00|28459.5|28452.5|28462|28455|28467|28460|28442|28435|360
1621303200000|2021-05-18 02:00:00|28459.5|28452.5|28492|28485|28492|28485|28452|28445|650
1621303500000|2021-05-18 02:05:00|28489.5|28482.5|28457|28450|28492|28485|28442|28435|793
1621303800000|2021-05-18 02:10:00|28452|28445|28442|28435|28462|28455|28442|28435|333
1621304100000|2021-05-18 02:15:00|28439.5|28432.5|28417|28410|28447|28440|28412|28405|634
1621304400000|2021-05-18 02:20:00|28412|28405|28397|28390|28432|28425|28397|28390|496
1621304700000|2021-05-18 02:25:00|28399.5|28392.5|28407|28400|28412|28405|28397|28390|456
1621305000000|2021-05-18 02:30:00|28409.5|28402.5|28412|28405|28432|28425|28402|28395|465
1621305300000|2021-05-18 02:35:00|28409.5|28402.5|28422|28415|28429.5|28422.5|28407|28400|247
1621305600000|2021-05-18 02:40:00|28427|28420|28437|28430|28439.5|28432.5|28422|28415|134
1621305900000|2021-05-18 02:45:00|28434.5|28427.5|28442|28435|28452|28445|28427|28420|177
1621306200000|2021-05-18 02:50:00|28437|28430|28432|28425|28447|28440|28432|28425|244
1621306500000|2021-05-18 02:55:00|28437|28430|28417|28410|28442|28435|28412|28405|361
1621306800000|2021-05-18 03:00:00|28414.5|28407.5|28419.5|28412.5|28427|28420|28412|28405|162
1621307100000|2021-05-18 03:05:00|28417|28410|28422|28415|28427|28420|28412|28405|175
1621307400000|2021-05-18 03:10:00|28419.5|28412.5|28427|28420|28432|28425|28419.5|28412.5|108
1621307700000|2021-05-18 03:15:00|28432|28425|28442|28435|28447|28440|28429.5|28422.5|158
1621308000000|2021-05-18 03:20:00|28444.5|28437.5|28447|28440|28457|28450|28444.5|28437.5|189
1621308300000|2021-05-18 03:25:00|28444.5|28437.5|28447|28440|28454.5|28447.5|28444.5|28437.5|185
1621308600000|2021-05-18 03:30:00|28452|28445|28467|28460|28467|28460|28437|28430|462
1621308900000|2021-05-18 03:35:00|28469.5|28462.5|28472|28465|28482|28475|28467|28460|326
1621309200000|2021-05-18 03:40:00|28469.5|28462.5|28447|28440|28477|28470|28444.5|28437.5|255
1621309500000|2021-05-18 03:45:00|28452|28445|28452|28445|28462|28455|28449.5|28442.5|309
1621309800000|2021-05-18 03:50:00|28454.5|28447.5|28457|28450|28462|28455|28452|28445|123
1621310100000|2021-05-18 03:55:00|28459.5|28452.5|28447|28440|28472|28465|28447|28440|249
1621310400000|2021-05-18 04:00:00|28449.5|28442.5|28452|28445|28462|28455|28447|28440|205
1621310700000|2021-05-18 04:05:00|28457|28450|28442|28435|28462|28455|28442|28435|111
1621311000000|2021-05-18 04:10:00|28439.5|28432.5|28447|28440|28452|28445|28437|28430|172
1621311300000|2021-05-18 04:15:00|28442|28435|28437|28430|28452|28445|28437|28430|228
1621311600000|2021-05-18 04:20:00|28434.5|28427.5|28382|28375|28437|28430|28377|28370|609
1621311900000|2021-05-18 04:25:00|28377|28370|28397|28390|28417|28410|28377|28370|467
1621312200000|2021-05-18 04:30:00|28402|28395|28407|28400|28414.5|28407.5|28402|28395|119
1621312500000|2021-05-18 04:35:00|28409.5|28402.5|28427|28420|28427|28420|28407|28400|139
1621312800000|2021-05-18 04:40:00|28432|28425|28432|28425|28444.5|28437.5|28427|28420|361
1621313100000|2021-05-18 04:45:00|28434.5|28427.5|28447|28440|28447|28440|28427|28420|221
1621313400000|2021-05-18 04:50:00|28452|28445|28447|28440|28452|28445|28437|28430|291
1621313700000|2021-05-18 04:55:00|28452|28445|28479.5|28472.5|28479.5|28472.5|28452|28445|427
1621314000000|2021-05-18 05:00:00|28482|28475|28457|28450|28482|28475|28442|28435|479
1621314300000|2021-05-18 05:05:00|28452|28445|28462|28455|28462|28455|28442|28435|225
1621314600000|2021-05-18 05:10:00|28467|28460|28467|28460|28482|28475|28457|28450|301
1621314900000|2021-05-18 05:15:00|28469.5|28462.5|28467|28460|28477|28470|28467|28460|138
1621315200000|2021-05-18 05:20:00|28469.5|28462.5|28482|28475|28482|28475|28467|28460|229
1621315500000|2021-05-18 05:25:00|28487|28480|28487|28480|28492|28485|28482|28475|311
1621315800000|2021-05-18 05:30:00|28489.5|28482.5|28467|28460|28492|28485|28462|28455|316
1621316100000|2021-05-18 05:35:00|28462|28455|28457|28450|28462|28455|28452|28445|302
1621316400000|2021-05-18 05:40:00|28452|28445|28459.5|28452.5|28462|28455|28452|28445|223
1621316700000|2021-05-18 05:45:00|28462|28455|28437|28430|28462|28455|28437|28430|256
1621317000000|2021-05-18 05:50:00|28432|28425|28432|28425|28447|28440|28422|28415|577
1621317300000|2021-05-18 05:55:00|28427|28420|28432|28425|28437|28430|28417|28410|1930
1621317600000|2021-05-18 06:00:00|28422|28415|28409.5|28402.5|28427|28420|28397|28390|3726
1621317900000|2021-05-18 06:05:00|28407|28400|28434.5|28427.5|28442|28435|28407|28400|2050
1621318200000|2021-05-18 06:10:00|28437|28430|28462|28455|28467|28460|28427|28420|733
1621318500000|2021-05-18 06:15:00|28457|28450|28457|28450|28467|28460|28447|28440|360
1621318800000|2021-05-18 06:20:00|28462|28455|28452|28445|28462|28455|28447|28440|407
1621319100000|2021-05-18 06:25:00|28449.5|28442.5|28442|28435|28457|28450|28432|28425|119
1621319400000|2021-05-18 06:30:00|28437|28430|28437|28430|28442|28435|28434.5|28427.5|24
1621319700000|2021-05-18 06:35:00|28434.5|28427.5|28447|28440|28447|28440|28434.5|28427.5|26
1621320000000|2021-05-18 06:40:00|28444.5|28437.5|28447|28440|28447|28440|28442|28435|12
1621320300000|2021-05-18 06:45:00|28452|28445|28457|28450|28462|28455|28452|28445|29
1621320600000|2021-05-18 06:50:00|28462|28455|28457|28450|28467|28460|28447|28440|47
1621320900000|2021-05-18 06:55:00|28454.5|28447.5|28412|28405|28457|28450|28412|28405|80
1621321200000|2021-05-18 07:00:00|28409.5|28402.5|28427|28420|28434.5|28427.5|28404.5|28397.5|146
1621321500000|2021-05-18 07:05:00|28424.5|28417.5|28437|28430|28457|28450|28424.5|28417.5|60
1621321800000|2021-05-18 07:10:00|28439.5|28432.5|28422|28415|28449.5|28442.5|28419.5|28412.5|102
1621322100000|2021-05-18 07:15:00|28417|28410|28454.5|28447.5|28457|28450|28417|28410|97
1621322400000|2021-05-18 07:20:00|28457|28450|28442|28435|28457|28450|28439.5|28432.5|92
1621322700000|2021-05-18 07:25:00|28437|28430|28437|28430|28442|28435|28432|28425|78
1621323000000|2021-05-18 07:30:00|28439.5|28432.5|28414.5|28407.5|28447|28440|28412|28405|508
1621323300000|2021-05-18 07:35:00|28412|28405|28412|28405|28424.5|28417.5|28407|28400|71
1621323600000|2021-05-18 07:40:00|28409.5|28402.5|28402|28395|28417|28410|28397|28390|102
1621323900000|2021-05-18 07:45:00|28399.5|28392.5|28399.5|28392.5|28412|28405|28394.5|28387.5|235
1621324200000|2021-05-18 07:50:00|28402|28395|28392|28385|28407|28400|28387|28380|79
1621324500000|2021-05-18 07:55:00|28389.5|28382.5|28402|28395|28407|28400|28387|28380|72
1621324800000|2021-05-18 08:00:00|28399.5|28392.5|28397|28390|28402|28395|28382|28375|114
1621325100000|2021-05-18 08:05:00|28394.5|28387.5|28382|28375|28397|28390|28382|28375|73
1621325400000|2021-05-18 08:10:00|28379.5|28372.5|28367|28360|28382|28375|28362|28355|113
1621325700000|2021-05-18 08:15:00|28369.5|28362.5|28377|28370|28377|28370|28362|28355|77
1621326000000|2021-05-18 08:20:00|28374.5|28367.5|28367|28360|28377|28370|28359.5|28352.5|87
1621326300000|2021-05-18 08:25:00|28364.5|28357.5|28359.5|28352.5|28367|28360|28342|28335|98
1621326600000|2021-05-18 08:30:00|28357|28350|28357|28350|28359.5|28352.5|28347|28340|122
1621326900000|2021-05-18 08:35:00|28354.5|28347.5|28372|28365|28372|28365|28352|28345|201
1621327200000|2021-05-18 08:40:00|28367|28360|28359.5|28352.5|28369.5|28362.5|28357|28350|47
1621327500000|2021-05-18 08:45:00|28357|28350|28362|28355|28362|28355|28349.5|28342.5|45
1621327800000|2021-05-18 08:50:00|28359.5|28352.5|28339.5|28332.5|28362|28355|28334.5|28327.5|71
1621328100000|2021-05-18 08:55:00|28337|28330|28332|28325|28339.5|28332.5|28327|28320|115
1621328400000|2021-05-18 09:00:00|28334.5|28327.5|28352|28345|28357|28350|28332|28325|73
1621328700000|2021-05-18 09:05:00|28354.5|28347.5|28334.5|28327.5|28354.5|28347.5|28332|28325|19
1621329000000|2021-05-18 09:10:00|28337|28330|28347|28340|28352|28345|28334.5|28327.5|30
1621329300000|2021-05-18 09:15:00|28344.5|28337.5|28372|28365|28372|28365|28342|28335|56
1621329600000|2021-05-18 09:20:00|28369.5|28362.5|28372|28365|28372|28365|28362|28355|42
1621329900000|2021-05-18 09:25:00|28369.5|28362.5|28362|28355|28374.5|28367.5|28352|28345|71
1621330200000|2021-05-18 09:30:00|28359.5|28352.5|28337|28330|28359.5|28352.5|28317|28310|117
1621330500000|2021-05-18 09:35:00|28334.5|28327.5|28334.5|28327.5|28342|28335|28327|28320|44
1621330800000|2021-05-18 09:40:00|28337|28330|28324.5|28317.5|28337|28330|28322|28315|60
1621331100000|2021-05-18 09:45:00|28322|28315|28342|28335|28352|28345|28322|28315|60
1621331400000|2021-05-18 09:50:00|28339.5|28332.5|28352|28345|28352|28345|28337|28330|24
1621331700000|2021-05-18 09:55:00|28349.5|28342.5|28342|28335|28349.5|28342.5|28334.5|28327.5|25
1621332000000|2021-05-18 10:00:00|28344.5|28337.5|28367|28360|28374.5|28367.5|28342|28335|45
1621332300000|2021-05-18 10:05:00|28369.5|28362.5|28364.5|28357.5|28369.5|28362.5|28357|28350|55
1621332600000|2021-05-18 10:10:00|28362|28355|28362|28355|28367|28360|28362|28355|68
1621332900000|2021-05-18 10:15:00|28364.5|28357.5|28359.5|28352.5|28364.5|28357.5|28357|28350|23
1621333200000|2021-05-18 10:20:00|28357|28350|28352|28345|28362|28355|28342|28335|36
1621333500000|2021-05-18 10:25:00|28349.5|28342.5|28362|28355|28362|28355|28347|28340|48
1621333800000|2021-05-18 10:30:00|28364.5|28357.5|28362|28355|28377|28370|28359.5|28352.5|94
1621334100000|2021-05-18 10:35:00|28364.5|28357.5|28367|28360|28377|28370|28362|28355|36
1621334400000|2021-05-18 10:40:00|28369.5|28362.5|28349.5|28342.5|28374.5|28367.5|28347|28340|69
1621334700000|2021-05-18 10:45:00|28347|28340|28352|28345|28357|28350|28344.5|28337.5|34
1621335000000|2021-05-18 10:50:00|28349.5|28342.5|28357|28350|28357|28350|28339.5|28332.5|32
1621335300000|2021-05-18 10:55:00|28354.5|28347.5|28367|28360|28367|28360|28352|28345|115
1621335600000|2021-05-18 11:00:00|28364.5|28357.5|28362|28355|28367|28360|28357|28350|39
1621335900000|2021-05-18 11:05:00|28364.5|28357.5|28364.5|28357.5|28377|28370|28359.5|28352.5|42
1621336200000|2021-05-18 11:10:00|28367|28360|28367|28360|28377|28370|28362|28355|52
1621336500000|2021-05-18 11:15:00|28369.5|28362.5|28367|28360|28372|28365|28357|28350|44
1621336800000|2021-05-18 11:20:00|28364.5|28357.5|28354.5|28347.5|28369.5|28362.5|28354.5|28347.5|29
1621337100000|2021-05-18 11:25:00|28357|28350|28322|28315|28357|28350|28292|28285|383
1621337400000|2021-05-18 11:30:00|28324.5|28317.5|28339.5|28332.5|28344.5|28337.5|28322|28315|84
1621337700000|2021-05-18 11:35:00|28342|28335|28339.5|28332.5|28357|28350|28337|28330|79
1621338000000|2021-05-18 11:40:00|28337|28330|28332|28325|28347|28340|28319.5|28312.5|45
1621338300000|2021-05-18 11:45:00|28329.5|28322.5|28342|28335|28352|28345|28327|28320|14
1621338600000|2021-05-18 11:50:00|28344.5|28337.5|28339.5|28332.5|28344.5|28337.5|28332|28325|23
1621338900000|2021-05-18 11:55:00|28337|28330|28327|28320|28344.5|28337.5|28327|28320|65
1621339200000|2021-05-18 12:00:00|28324.5|28317.5|28322|28315|28327|28320|28312|28305|84
1621339500000|2021-05-18 12:05:00|28319.5|28312.5|28322|28315|28327|28320|28312|28305|40
1621339800000|2021-05-18 12:10:00|28319.5|28312.5|28332|28325|28334.5|28327.5|28312|28305|68
1621340100000|2021-05-18 12:15:00|28329.5|28322.5|28322|28315|28329.5|28322.5|28312|28305|30
1621340400000|2021-05-18 12:20:00|28319.5|28312.5|28309.5|28302.5|28322|28315|28307|28300|55
1621340700000|2021-05-18 12:25:00|28312|28305|28317|28310|28322|28315|28304.5|28297.5|34
1621341000000|2021-05-18 12:30:00|28319.5|28312.5|28314.5|28307.5|28322|28315|28297|28290|61
1621341300000|2021-05-18 12:35:00|28312|28305|28297|28290|28322|28315|28292|28285|65
1621341600000|2021-05-18 12:40:00|28294.5|28287.5|28277|28270|28299.5|28292.5|28272|28265|94
1621341900000|2021-05-18 12:45:00|28279.5|28272.5|28267|28260|28282|28275|28264.5|28257.5|192
1621342200000|2021-05-18 12:50:00|28272|28265|28284.5|28277.5|28287|28280|28269.5|28262.5|49
1621342500000|2021-05-18 12:55:00|28282|28275|28299.5|28292.5|28302|28295|28282|28275|60
1621342800000|2021-05-18 13:00:00|28297|28290|28279.5|28272.5|28302|28295|28279.5|28272.5|158
1621343100000|2021-05-18 13:05:00|28282|28275|28274.5|28267.5|28282|28275|28267|28260|75
1621343400000|2021-05-18 13:10:00|28272|28265|28282|28275|28287|28280|28267|28260|85
1621343700000|2021-05-18 13:15:00|28279.5|28272.5|28292|28285|28292|28285|28272|28265|46
1621344000000|2021-05-18 13:20:00|28294.5|28287.5|28302|28295|28302|28295|28289.5|28282.5|63
1621344300000|2021-05-18 13:25:00|28299.5|28292.5|28302|28295|28307|28300|28292|28285|37
1621344600000|2021-05-18 13:30:00|28307|28300|28252|28245|28317|28310|28247|28240|354
1621344900000|2021-05-18 13:35:00|28247|28240|28317|28310|28319.5|28312.5|28247|28240|262
1621345200000|2021-05-18 13:40:00|28312|28305|28297|28290|28317|28310|28289.5|28282.5|186
1621345500000|2021-05-18 13:45:00|28294.5|28287.5|28272|28265|28307|28300|28252|28245|235
1621345800000|2021-05-18 13:50:00|28274.5|28267.5|28279.5|28272.5|28292|28285|28247|28240|154
1621346100000|2021-05-18 13:55:00|28282|28275|28262|28255|28289.5|28282.5|28257|28250|110
1621346400000|2021-05-18 14:00:00|28259.5|28252.5|28232|28225|28262|28255|28202|28195|685
1621346700000|2021-05-18 14:05:00|28229.5|28222.5|28237|28230|28247|28240|28217|28210|269
1621347000000|2021-05-18 14:10:00|28234.5|28227.5|28242|28235|28242|28235|28222|28215|143
1621347300000|2021-05-18 14:15:00|28244.5|28237.5|28249.5|28242.5|28272|28265|28242|28235|151
1621347600000|2021-05-18 14:20:00|28252|28245|28262|28255|28267|28260|28247|28240|80
1621347900000|2021-05-18 14:25:00|28259.5|28252.5|28292|28285|28297|28290|28257|28250|149
1621348200000|2021-05-18 14:30:00|28289.5|28282.5|28284.5|28277.5|28312|28305|28282|28275|371
1621348500000|2021-05-18 14:35:00|28287|28280|28302|28295|28307|28300|28274.5|28267.5|271
1621348800000|2021-05-18 14:40:00|28299.5|28292.5|28287|28280|28312|28305|28282|28275|107
1621349100000|2021-05-18 14:45:00|28289.5|28282.5|28324.5|28317.5|28327|28320|28287|28280|141
1621349400000|2021-05-18 14:50:00|28322|28315|28312|28305|28347|28340|28307|28300|477
1621349700000|2021-05-18 14:55:00|28309.5|28302.5|28327|28320|28332|28325|28307|28300|94
1621350000000|2021-05-18 15:00:00|28329.5|28322.5|28317|28310|28332|28325|28312|28305|113
1621350300000|2021-05-18 15:05:00|28319.5|28312.5|28302|28295|28319.5|28312.5|28297|28290|51
1621350600000|2021-05-18 15:10:00|28304.5|28297.5|28312|28305|28327|28320|28302|28295|90
1621350900000|2021-05-18 15:15:00|28314.5|28307.5|28292|28285|28317|28310|28287|28280|181
1621351200000|2021-05-18 15:20:00|28289.5|28282.5|28297|28290|28297|28290|28287|28280|92
1621351500000|2021-05-18 15:25:00|28294.5|28287.5|28289.5|28282.5|28307|28300|28289.5|28282.5|186
1621351800000|2021-05-18 15:30:00|28292|28285|28262|28255|28297|28290|28252|28245|311
1621352100000|2021-05-18 15:35:00|28259.5|28252.5|28277|28270|28282|28275|28252|28245|168
1621352400000|2021-05-18 15:40:00|28279.5|28272.5|28272|28265|28279.5|28272.5|28252|28245|99
1621352700000|2021-05-18 15:45:00|28274.5|28267.5|28292|28285|28292|28285|28262|28255|51
1621353000000|2021-05-18 15:50:00|28289.5|28282.5|28272|28265|28292|28285|28267|28260|35
1621353300000|2021-05-18 15:55:00|28274.5|28267.5|28272|28265|28287|28280|28272|28265|97
1621353600000|2021-05-18 16:00:00|28274.5|28267.5|28272|28265|28282|28275|28264.5|28257.5|153
1621353900000|2021-05-18 16:05:00|28269.5|28262.5|28267|28260|28272|28265|28259.5|28252.5|97
1621354200000|2021-05-18 16:10:00|28264.5|28257.5|28269.5|28262.5|28277|28270|28259.5|28252.5|48
1621354500000|2021-05-18 16:15:00|28267|28260|28247|28240|28272|28265|28244.5|28237.5|127
1621354800000|2021-05-18 16:20:00|28249.5|28242.5|28264.5|28257.5|28264.5|28257.5|28242|28235|81
1621355100000|2021-05-18 16:25:00|28262|28255|28272|28265|28272|28265|28259.5|28252.5|69
1621355400000|2021-05-18 16:30:00|28269.5|28262.5|28267|28260|28272|28265|28257|28250|78
1621355700000|2021-05-18 16:35:00|28264.5|28257.5|28264.5|28257.5|28267|28260|28262|28255|23
1621356000000|2021-05-18 16:40:00|28267|28260|28277|28270|28282|28275|28267|28260|44
1621356300000|2021-05-18 16:45:00|28274.5|28267.5|28282|28275|28282|28275|28272|28265|16
1621356600000|2021-05-18 16:50:00|28279.5|28272.5|28282|28275|28282|28275|28274.5|28267.5|10
1621356900000|2021-05-18 16:55:00|28277|28270|28267|28260|28277|28270|28262|28255|60
1621357200000|2021-05-18 17:00:00|28269.5|28262.5|28269.5|28262.5|28272|28265|28262|28255|64
1621357500000|2021-05-18 17:05:00|28272|28265|28262|28255|28272|28265|28249.5|28242.5|18
1621357800000|2021-05-18 17:10:00|28264.5|28257.5|28272|28265|28282|28275|28257|28250|61
1621358100000|2021-05-18 17:15:00|28269.5|28262.5|28272|28265|28277|28270|28262|28255|26
1621358400000|2021-05-18 17:20:00|28274.5|28267.5|28282|28275|28282|28275|28272|28265|21
1621358700000|2021-05-18 17:25:00|28279.5|28272.5|28302|28295|28304.5|28297.5|28277|28270|45
1621359000000|2021-05-18 17:30:00|28297|28290|28282|28275|28302|28295|28277|28270|107
1621359300000|2021-05-18 17:35:00|28279.5|28272.5|28282|28275|28282|28275|28267|28260|69
1621359600000|2021-05-18 17:40:00|28277|28270|28274.5|28267.5|28287|28280|28267|28260|24
1621359900000|2021-05-18 17:45:00|28277|28270|28267|28260|28287|28280|28267|28260|13
1621360200000|2021-05-18 17:50:00|28269.5|28262.5|28259.5|28252.5|28272|28265|28257|28250|8
1621360500000|2021-05-18 17:55:00|28262|28255|28257|28250|28267|28260|28254.5|28247.5|21
1621360800000|2021-05-18 18:00:00|28262|28255|28252|28245|28262|28255|28247|28240|53
1621361100000|2021-05-18 18:05:00|28254.5|28247.5|28252|28245|28262|28255|28252|28245|38
1621361400000|2021-05-18 18:10:00|28249.5|28242.5|28267|28260|28267|28260|28249.5|28242.5|37
1621361700000|2021-05-18 18:15:00|28264.5|28257.5|28257|28250|28272|28265|28257|28250|22
1621362000000|2021-05-18 18:20:00|28262|28255|28239.5|28232.5|28267|28260|28237|28230|67
1621362300000|2021-05-18 18:25:00|28237|28230|28242|28235|28247|28240|28232|28225|32
1621362600000|2021-05-18 18:30:00|28244.5|28237.5|28202|28195|28247|28240|28202|28195|72
1621362900000|2021-05-18 18:35:00|28199.5|28192.5|28199.5|28192.5|28212|28205|28182|28175|319
1621363200000|2021-05-18 18:40:00|28202|28195|28182|28175|28212|28205|28172|28165|245
1621363500000|2021-05-18 18:45:00|28187|28180|28179.5|28172.5|28187|28180|28162|28155|157
1621363800000|2021-05-18 18:50:00|28177|28170|28182|28175|28187|28180|28172|28165|64
1621364100000|2021-05-18 18:55:00|28179.5|28172.5|28177|28170|28182|28175|28152|28145|638
1621364400000|2021-05-18 19:00:00|28179.5|28172.5|28194.5|28187.5|28202|28195|28164.5|28157.5|169
1621364700000|2021-05-18 19:05:00|28197|28190|28207|28200|28207|28200|28184.5|28177.5|30
1621365000000|2021-05-18 19:10:00|28204.5|28197.5|28197|28190|28214.5|28207.5|28192|28185|64
1621365300000|2021-05-18 19:15:00|28199.5|28192.5|28202|28195|28204.5|28197.5|28182|28175|48
1621365600000|2021-05-18 19:20:00|28204.5|28197.5|28202|28195|28212|28205|28192|28185|90
1621365900000|2021-05-18 19:25:00|28204.5|28197.5|28222|28215|28224.5|28217.5|28204.5|28197.5|71
1621366200000|2021-05-18 19:30:00|28224.5|28217.5|28227|28220|28232|28225|28212|28205|81
1621366500000|2021-05-18 19:35:00|28224.5|28217.5|28212|28205|28232|28225|28199.5|28192.5|60
1621366800000|2021-05-18 19:40:00|28214.5|28207.5|28217|28210|28229.5|28222.5|28207|28200|57
1621367100000|2021-05-18 19:45:00|28219.5|28212.5|28169.5|28162.5|28222|28215|28159.5|28152.5|302
1621367400000|2021-05-18 19:50:00|28162|28155|28137|28130|28172|28165|28132|28125|267
1621367700000|2021-05-18 19:55:00|28134.5|28127.5|28132|28125|28147|28140|28127|28120|476
1621368000000|2021-05-18 20:00:00|28129.5|28122.5|28112|28105|28137|28130|28112|28105|309
1621368300000|2021-05-18 20:05:00|28114.5|28107.5|28132|28125|28137|28130|28109.5|28102.5|93
1621368600000|2021-05-18 20:10:00|28134.5|28127.5|28113.5|28098.5|28134.5|28127.5|28109.5|28098.5|45
1621368900000|2021-05-18 20:15:00|28111|28096|28118.5|28103.5|28131|28116|28101|28086|23
1621369200000|2021-05-18 20:20:00|28116|28101|28106|28091|28116|28101|28096|28081|13
1621369500000|2021-05-18 20:25:00|28108.5|28093.5|28103.5|28088.5|28108.5|28093.5|28096|28081|25
1621369800000|2021-05-18 20:30:00|28101|28086|28078.5|28063.5|28106|28091|28076|28061|8
1621370100000|2021-05-18 20:35:00|28076|28061|28056|28041|28076|28061|28051|28036|20
1621370400000|2021-05-18 20:40:00|28058.5|28043.5|28061|28046|28068.5|28053.5|28056|28041|28
1621370700000|2021-05-18 20:45:00|28058.5|28043.5|28048.5|28033.5|28058.5|28043.5|28041|28026|38
1621371000000|2021-05-18 20:50:00|28046|28031|28053.5|28038.5|28056|28041|28041|28026|16
1621371300000|2021-05-18 20:55:00|28051|28036|28049.7|28019.7|28056|28041|28043.5|28018.8|14
1621371600000|2021-05-18 21:00:00|28049.9|28019.9|28042.7|28012.7|28051.8|28021.8|28042.1|28012.1|0
1621371900000|2021-05-18 21:05:00|28042.3|28012.3|28041.3|28011.3|28042.7|28012.7|28040.8|28010.8|0
1621372200000|2021-05-18 21:10:00|28041.4|28011.4|28041.5|28011.5|28042.6|28012.6|28040.7|28010.7|0
1621372500000|2021-05-18 21:15:00|28042.1|28012.1|28040.3|28010.3|28043.3|28013.3|28039.9|28009.9|0
1621372800000|2021-05-18 21:20:00|28040.4|28010.4|28042.1|28012.1|28043.8|28013.8|28040.4|28010.4|0
1621373100000|2021-05-18 21:25:00|28042.3|28012.3|28043.5|28013.5|28045.8|28015.8|28041.1|28011.1|0
1621373400000|2021-05-18 21:30:00|28042.5|28012.5|28037.9|28007.9|28042.5|28012.5|28035.1|28005.1|0
1621373700000|2021-05-18 21:35:00|28037.6|28007.6|28038.3|28008.3|28038.5|28008.5|28036.4|28006.4|0
1621374000000|2021-05-18 21:40:00|28037.8|28007.8|28040.2|28010.2|28040.9|28010.9|28037.8|28007.8|0
1621374300000|2021-05-18 21:45:00|28040.4|28010.4|28042.9|28012.9|28043.2|28013.2|28039.4|28009.4|0
1621374600000|2021-05-18 21:50:00|28043.9|28013.9|28042.9|28012.9|28044.4|28014.4|28042.9|28012.9|0
1621374900000|2021-05-18 21:55:00|28043.1|28013.1|28041.8|28011.8|28044.1|28014.1|28041.4|28011.4|0
1621375200000|2021-05-18 22:00:00|28039.5|28009.5|28071|28056|28076|28061|28039.5|28009.5|20
1621375500000|2021-05-18 22:05:00|28073.5|28058.5|28068.5|28053.5|28073.5|28058.5|28061|28046|12
1621375800000|2021-05-18 22:10:00|28071|28056|28066|28051|28071|28056|28063.5|28048.5|11
1621376100000|2021-05-18 22:15:00|28068.5|28053.5|28068.5|28053.5|28068.5|28053.5|28066|28051|3
1621376400000|2021-05-18 22:20:00|28066|28051|28073.5|28058.5|28078.5|28063.5|28066|28051|9
1621376700000|2021-05-18 22:25:00|28076|28061|28073.5|28058.5|28078.5|28063.5|28073.5|28058.5|1
1621377000000|2021-05-18 22:30:00|28076|28061|28081|28066|28081|28066|28073.5|28058.5|5
1621377300000|2021-05-18 22:35:00|28078.5|28063.5|28098.5|28083.5|28103.5|28088.5|28076|28061|45
1621377600000|2021-05-18 22:40:00|28096|28081|28106|28091|28116|28101|28096|28081|27
1621377900000|2021-05-18 22:45:00|28111|28096|28116|28101|28116|28101|28098.5|28083.5|36
1621378200000|2021-05-18 22:50:00|28121|28106|28101|28086|28121|28106|28096|28081|8
1621378500000|2021-05-18 22:55:00|28098.5|28083.5|28098.5|28083.5|28101|28086|28096|28081|11
1621378800000|2021-05-18 23:00:00|28101|28086|28108.5|28093.5|28113.5|28098.5|28096|28081|31
1621379100000|2021-05-18 23:05:00|28111|28096|28126|28111|28126|28111|28106|28091|17
1621379400000|2021-05-18 23:10:00|28131|28116|28128.5|28113.5|28131|28116|28126|28111|13
1621379700000|2021-05-18 23:15:00|28126|28111|28128.5|28113.5|28131|28116|28123.5|28108.5|4
1621380000000|2021-05-18 23:20:00|28126|28111|28146|28131|28146|28131|28126|28111|24
1621380300000|2021-05-18 23:25:00|28143.5|28128.5|28128.5|28113.5|28151|28136|28121|28106|86
1621380600000|2021-05-18 23:30:00|28131|28116|28057|28050|28133.5|28125|28054.5|28047.5|13030
1621380900000|2021-05-18 23:35:00|28052|28045|28022|28015|28052|28045|28012|28005|269
1621381200000|2021-05-18 23:40:00|28027|28020|28032|28025|28039.5|28032.5|28002|27995|543
1621381500000|2021-05-18 23:45:00|28037|28030|27982|27975|28074.5|28067.5|27977|27970|690
1621381800000|2021-05-18 23:50:00|27979.5|27972.5|27964.5|27957.5|27982|27975|27929.5|27922.5|408
1621382100000|2021-05-18 23:55:00|27967|27960|27932|27925|27967|27960|27917|27910|450
1621382400000|2021-05-19 00:00:00|27942|27935|27852|27845|27957|27950|27847|27840|2545
1621382700000|2021-05-19 00:05:00|27854.5|27847.5|27869.5|27862.5|27899.5|27892.5|27842|27835|908
1621383000000|2021-05-19 00:10:00|27872|27865|27912|27905|27922|27915|27852|27845|1060
1621383300000|2021-05-19 00:15:00|27909.5|27902.5|27859.5|27852.5|27909.5|27902.5|27857|27850|843
1621383600000|2021-05-19 00:20:00|27862|27855|27957|27950|27962|27955|27849.5|27842.5|959
1621383900000|2021-05-19 00:25:00|27959.5|27952.5|28064.5|28057.5|28082|28075|27957|27950|1053
1621384200000|2021-05-19 00:30:00|28062|28055|28037|28030|28082|28075|28024.5|28017.5|690
1621384500000|2021-05-19 00:35:00|28032|28025|28002|27995|28037|28030|27962|27955|819
1621384800000|2021-05-19 00:40:00|28004.5|27997.5|28099.5|28092.5|28099.5|28092.5|28004.5|27997.5|1032
1621385100000|2021-05-19 00:45:00|28097|28090|28097|28090|28117|28110|28072|28065|715
1621385400000|2021-05-19 00:50:00|28099.5|28092.5|28097|28090|28112|28105|28082|28075|430
1621385700000|2021-05-19 00:55:00|28094.5|28087.5|28077|28070|28117|28110|28062|28055|613
1621386000000|2021-05-19 01:00:00|28082|28075|28112|28105|28112|28105|28052|28045|484
1621386300000|2021-05-19 01:05:00|28107|28100|28189.5|28182.5|28197|28190|28097|28090|1255
1621386600000|2021-05-19 01:10:00|28192|28185|28187|28180|28222|28215|28177|28170|487
1621386900000|2021-05-19 01:15:00|28182|28175|28172|28165|28202|28195|28167|28160|238
1621387200000|2021-05-19 01:20:00|28174.5|28167.5|28149.5|28142.5|28182|28175|28137|28130|444
1621387500000|2021-05-19 01:25:00|28147|28140|28167|28160|28177|28170|28147|28140|189
1621387800000|2021-05-19 01:30:00|28162|28155|28132|28125|28172|28165|28127|28120|393
1621388100000|2021-05-19 01:35:00|28134.5|28127.5|28107|28100|28147|28140|28107|28100|437
1621388400000|2021-05-19 01:40:00|28104.5|28097.5|28052|28045|28109.5|28102.5|28047|28040|594
1621388700000|2021-05-19 01:45:00|28054.5|28047.5|28062|28055|28067|28060|28027|28020|410
1621389000000|2021-05-19 01:50:00|28059.5|28052.5|28044.5|28037.5|28062|28055|28027|28020|441
1621389300000|2021-05-19 01:55:00|28047|28040|28072|28065|28082|28075|28047|28040|202
1621389600000|2021-05-19 02:00:00|28069.5|28062.5|28007|28000|28069.5|28062.5|27997|27990|458
1621389900000|2021-05-19 02:05:00|28004.5|27997.5|28032|28025|28047|28040|27992|27985|469
1621390200000|2021-05-19 02:10:00|28037|28030|27997|27990|28037|28030|27997|27990|613
1621390500000|2021-05-19 02:15:00|27999.5|27992.5|27964.5|27957.5|27999.5|27992.5|27959.5|27952.5|354
1621390800000|2021-05-19 02:20:00|27967|27960|27992|27985|27992|27985|27962|27955|566
1621391100000|2021-05-19 02:25:00|27987|27980|27997|27990|28002|27995|27972|27965|231
1621391400000|2021-05-19 02:30:00|27994.5|27987.5|28002|27995|28007|28000|27992|27985|195
1621391700000|2021-05-19 02:35:00|27997|27990|28007|28000|28009.5|28002.5|27997|27990|82
1621392000000|2021-05-19 02:40:00|28004.5|27997.5|28012|28005|28014.5|28007.5|27994.5|27987.5|163
1621392300000|2021-05-19 02:45:00|28017|28010|27967|27960|28022|28015|27967|27960|182
1621392600000|2021-05-19 02:50:00|27969.5|27962.5|27942|27935|27972|27965|27927|27920|237
1621392900000|2021-05-19 02:55:00|27939.5|27932.5|27944.5|27937.5|27962|27955|27937|27930|231
1621393200000|2021-05-19 03:00:00|27942|27935|27942|27935|27957|27950|27932|27925|233
1621393500000|2021-05-19 03:05:00|27944.5|27937.5|27957|27950|27962|27955|27937|27930|113
1621393800000|2021-05-19 03:10:00|27962|27955|27939.5|27932.5|27962|27955|27937|27930|80
1621394100000|2021-05-19 03:15:00|27937|27930|27952|27945|27952|27945|27932|27925|78
1621394400000|2021-05-19 03:20:00|27954.5|27947.5|27954.5|27947.5|27972|27965|27947|27940|167
1621394700000|2021-05-19 03:25:00|27952|27945|27967|27960|27967|27960|27949.5|27942.5|105
1621395000000|2021-05-19 03:30:00|27972|27965|28002|27995|28002|27995|27957|27950|286
1621395300000|2021-05-19 03:35:00|28004.5|27997.5|28019.5|28012.5|28022|28015|28002|27995|291
1621395600000|2021-05-19 03:40:00|28022|28015|27986.9|27979.9|28022|28015|27984.4|27977.4|161
1621395900000|2021-05-19 03:45:00|27981.9|27974.9|28006.9|27999.9|28011.9|28004.9|27981.9|27974.9|95
1621396200000|2021-05-19 03:50:00|28004.4|27997.4|28011.9|28004.9|28014.4|28007.4|28001.9|27994.9|115
1621396500000|2021-05-19 03:55:00|28009.4|28002.4|28001.9|27994.9|28016.9|28009.9|28001.9|27994.9|163
1621396800000|2021-05-19 04:00:00|28004.4|27997.4|28021.9|28014.9|28031.9|28024.9|27991.9|27984.9|129
1621397100000|2021-05-19 04:05:00|28024.4|28017.4|28011.9|28004.9|28026.9|28019.9|28006.9|27999.9|98
1621397400000|2021-05-19 04:10:00|28016.9|28009.9|27989.4|27982.4|28016.9|28009.9|27981.9|27974.9|197
1621397700000|2021-05-19 04:15:00|27991.9|27984.9|27971.9|27964.9|27999.4|27992.4|27971.9|27964.9|203
1621398000000|2021-05-19 04:20:00|27969.4|27962.4|27971.9|27964.9|27981.9|27974.9|27966.9|27959.9|187
1621398300000|2021-05-19 04:25:00|27969.4|27962.4|27986.9|27979.9|27986.9|27979.9|27966.9|27959.9|87
1621398600000|2021-05-19 04:30:00|27989.4|27982.4|27981.9|27974.9|27996.9|27989.9|27981.9|27974.9|139
1621398900000|2021-05-19 04:35:00|27991.9|27984.9|27976.9|27969.9|27996.9|27989.9|27976.9|27969.9|165
1621399200000|2021-05-19 04:40:00|27971.9|27964.9|27896.9|27889.9|27976.9|27969.9|27874.4|27867.4|720
1621399500000|2021-05-19 04:45:00|27894.4|27887.4|27856.9|27849.9|27901.9|27894.9|27841.9|27834.9|475
1621399800000|2021-05-19 04:50:00|27854.4|27847.4|27871.9|27864.9|27881.9|27874.9|27846.9|27839.9|501
1621400100000|2021-05-19 04:55:00|27866.9|27859.9|27901.9|27894.9|27901.9|27894.9|27866.9|27859.9|297
1621400400000|2021-05-19 05:00:00|27906.9|27899.9|27941.9|27934.9|27944.4|27937.4|27891.9|27884.9|505
1621400700000|2021-05-19 05:05:00|27939.4|27932.4|27936.9|27929.9|27949.4|27942.4|27926.9|27919.9|215
1621401000000|2021-05-19 05:10:00|27939.4|27932.4|27924.4|27917.4|27941.9|27934.9|27916.9|27909.9|230
1621401300000|2021-05-19 05:15:00|27926.9|27919.9|27941.9|27934.9|27944.4|27937.4|27914.4|27907.4|194
1621401600000|2021-05-19 05:20:00|27944.4|27937.4|27971.9|27964.9|27976.9|27969.9|27936.9|27929.9|601
1621401900000|2021-05-19 05:25:00|27969.4|27962.4|27939.4|27932.4|27971.9|27964.9|27939.4|27932.4|357
1621402200000|2021-05-19 05:30:00|27941.9|27934.9|27961.9|27954.9|27971.9|27964.9|27931.9|27924.9|356
1621402500000|2021-05-19 05:35:00|27956.9|27949.9|27981.9|27974.9|27984.4|27977.4|27954.4|27947.4|262
1621402800000|2021-05-19 05:40:00|27984.4|27977.4|27971.9|27964.9|27986.9|27979.9|27961.9|27954.9|238
1621403100000|2021-05-19 05:45:00|27976.9|27969.9|27966.9|27959.9|27981.9|27974.9|27956.9|27949.9|345
1621403400000|2021-05-19 05:50:00|27964.4|27957.4|27966.9|27959.9|27966.9|27959.9|27936.9|27929.9|756
1621403700000|2021-05-19 05:55:00|27961.9|27954.9|28036.9|28029.9|28046.9|28039.9|27961.9|27954.9|1844
1621404000000|2021-05-19 06:00:00|28041.9|28034.9|28019.4|28012.4|28054.4|28047.4|28011.9|28004.9|3461
1621404300000|2021-05-19 06:05:00|28016.9|28009.9|28011.9|28004.9|28026.9|28019.9|27996.9|27989.9|1266
1621404600000|2021-05-19 06:10:00|28014.4|28007.4|27971.9|27964.9|28016.9|28009.9|27966.9|27959.9|916
1621404900000|2021-05-19 06:15:00|27976.9|27969.9|27966.9|27959.9|27986.9|27979.9|27966.9|27959.9|337
1621405200000|2021-05-19 06:20:00|27971.9|27964.9|27991.9|27984.9|27996.9|27989.9|27966.9|27959.9|298
1621405500000|2021-05-19 06:25:00|27989.4|27982.4|27996.9|27989.9|28006.9|27999.9|27984.4|27977.4|133
1621405800000|2021-05-19 06:30:00|27999.4|27992.4|27981.9|27974.9|28001.9|27994.9|27976.9|27969.9|124
1621406100000|2021-05-19 06:35:00|27984.4|27977.4|27989.4|27982.4|27994.4|27987.4|27966.9|27959.9|46
1621406400000|2021-05-19 06:40:00|27991.9|27984.9|28031.9|28024.9|28059.4|28052.4|27991.9|27984.9|277
1621406700000|2021-05-19 06:45:00|28034.4|28027.4|28034.4|28027.4|28051.9|28044.9|28029.4|28022.4|60
1621407000000|2021-05-19 06:50:00|28031.9|28024.9|28036.9|28029.9|28039.4|28032.4|28024.4|28017.4|33
1621407300000|2021-05-19 06:55:00|28039.4|28032.4|27984.4|27977.4|28041.9|28034.9|27984.4|27977.4|48
1621407600000|2021-05-19 07:00:00|27986.9|27979.9|27936.9|27929.9|27996.9|27989.9|27936.9|27929.9|284
1621407900000|2021-05-19 07:05:00|27934.4|27927.4|27934.4|27927.4|27959.4|27952.4|27906.9|27899.9|270
1621408200000|2021-05-19 07:10:00|27931.9|27924.9|27956.9|27949.9|27966.9|27959.9|27916.9|27909.9|239
1621408500000|2021-05-19 07:15:00|27951.9|27944.9|27991.9|27984.9|27991.9|27984.9|27911.9|27904.9|206
1621408800000|2021-05-19 07:20:00|27989.4|27982.4|27961.9|27954.9|27989.4|27982.4|27934.4|27927.4|75
1621409100000|2021-05-19 07:25:00|27966.9|27959.9|27949.4|27942.4|27966.9|27959.9|27924.4|27917.4|82
1621409400000|2021-05-19 07:30:00|27946.9|27939.9|27941.9|27934.9|27954.4|27947.4|27921.9|27914.9|219
1621409700000|2021-05-19 07:35:00|27939.4|27932.4|27944.4|27937.4|27951.9|27944.9|27911.9|27904.9|134
1621410000000|2021-05-19 07:40:00|27941.9|27934.9|27964.4|27957.4|27974.4|27967.4|27921.9|27914.9|132
1621410300000|2021-05-19 07:45:00|27961.9|27954.9|27976.9|27969.9|27976.9|27969.9|27941.9|27934.9|165
1621410600000|2021-05-19 07:50:00|27979.4|27972.4|27924.4|27917.4|27981.9|27974.9|27921.9|27914.9|228
1621410900000|2021-05-19 07:55:00|27926.9|27919.9|27916.9|27909.9|27931.9|27924.9|27886.9|27879.9|457
1621411200000|2021-05-19 08:00:00|27914.4|27907.4|27931.9|27924.9|27934.4|27927.4|27886.9|27879.9|126
1621411500000|2021-05-19 08:05:00|27929.4|27922.4|27906.9|27899.9|27936.9|27929.9|27896.9|27889.9|176
1621411800000|2021-05-19 08:10:00|27904.4|27897.4|27886.9|27879.9|27926.9|27919.9|27884.4|27877.4|173
1621412100000|2021-05-19 08:15:00|27884.4|27877.4|27884.4|27877.4|27901.9|27894.9|27871.9|27864.9|137
1621412400000|2021-05-19 08:20:00|27886.9|27879.9|27866.9|27859.9|27886.9|27879.9|27861.9|27854.9|324
1621412700000|2021-05-19 08:25:00|27869.4|27862.4|27851.9|27844.9|27871.9|27864.9|27831.9|27824.9|230
1621413000000|2021-05-19 08:30:00|27849.4|27842.4|27854.4|27847.4|27871.9|27864.9|27841.9|27834.9|95
1621413300000|2021-05-19 08:35:00|27851.9|27844.9|27861.9|27854.9|27864.4|27857.4|27841.9|27834.9|70
1621413600000|2021-05-19 08:40:00|27859.4|27852.4|27829.4|27822.4|27861.9|27854.9|27821.9|27814.9|251
1621413900000|2021-05-19 08:45:00|27826.9|27819.9|27816.9|27809.9|27831.9|27824.9|27794.4|27787.4|166
1621414200000|2021-05-19 08:50:00|27819.4|27812.4|27831.9|27824.9|27834.4|27827.4|27804.4|27797.4|156
1621414500000|2021-05-19 08:55:00|27829.4|27822.4|27846.9|27839.9|27854.4|27847.4|27829.4|27822.4|125
1621414800000|2021-05-19 09:00:00|27849.4|27842.4|27884.4|27877.4|27891.9|27884.9|27841.9|27834.9|165
1621415100000|2021-05-19 09:05:00|27886.9|27879.9|27879.4|27872.4|27891.9|27884.9|27876.9|27869.9|71
1621415400000|2021-05-19 09:10:00|27876.9|27869.9|27894.4|27887.4|27899.4|27892.4|27876.9|27869.9|128
1621415700000|2021-05-19 09:15:00|27896.9|27889.9|27936.9|27929.9|27941.9|27934.9|27896.9|27889.9|305
1621416000000|2021-05-19 09:20:00|27931.9|27924.9|27921.9|27914.9|27944.4|27937.4|27921.9|27914.9|153
1621416300000|2021-05-19 09:25:00|27924.4|27917.4|27924.4|27917.4|27941.9|27934.9|27921.9|27914.9|68
1621416600000|2021-05-19 09:30:00|27921.9|27914.9|27919.4|27912.4|27936.9|27929.9|27916.9|27909.9|115
1621416900000|2021-05-19 09:35:00|27916.9|27909.9|27951.9|27944.9|27951.9|27944.9|27911.9|27904.9|118
1621417200000|2021-05-19 09:40:00|27949.4|27942.4|27924.4|27917.4|27951.9|27944.9|27921.9|27914.9|57
1621417500000|2021-05-19 09:45:00|27926.9|27919.9|27901.9|27894.9|27931.9|27924.9|27884.4|27877.4|92
1621417800000|2021-05-19 09:50:00|27904.4|27897.4|27876.9|27869.9|27906.9|27899.9|27876.9|27869.9|46
1621418100000|2021-05-19 09:55:00|27874.4|27867.4|27871.9|27864.9|27879.4|27872.4|27856.9|27849.9|92
1621418400000|2021-05-19 10:00:00|27874.4|27867.4|27886.9|27879.9|27891.9|27884.9|27869.4|27862.4|73
1621418700000|2021-05-19 10:05:00|27889.4|27882.4|27871.9|27864.9|27894.4|27887.4|27871.9|27864.9|54
1621419000000|2021-05-19 10:10:00|27876.9|27869.9|27871.9|27864.9|27881.9|27874.9|27866.9|27859.9|25
1621419300000|2021-05-19 10:15:00|27869.4|27862.4|27891.9|27884.9|27899.4|27892.4|27866.9|27859.9|49
1621419600000|2021-05-19 10:20:00|27889.4|27882.4|27901.9|27894.9|27901.9|27894.9|27881.9|27874.9|43
1621419900000|2021-05-19 10:25:00|27896.9|27889.9|27896.9|27889.9|27901.9|27894.9|27886.9|27879.9|40
1621420200000|2021-05-19 10:30:00|27901.9|27894.9|27881.9|27874.9|27901.9|27894.9|27876.9|27869.9|71
1621420500000|2021-05-19 10:35:00|27884.4|27877.4|27901.9|27894.9|27901.9|27894.9|27881.9|27874.9|48
1621420800000|2021-05-19 10:40:00|27904.4|27897.4|27911.9|27904.9|27914.4|27907.4|27896.9|27889.9|48
1621421100000|2021-05-19 10:45:00|27909.4|27902.4|27916.9|27909.9|27924.4|27917.4|27906.9|27899.9|65
1621421400000|2021-05-19 10:50:00|27919.4|27912.4|27926.9|27919.9|27931.9|27924.9|27916.9|27909.9|72
1621421700000|2021-05-19 10:55:00|27924.4|27917.4|27936.9|27929.9|27936.9|27929.9|27924.4|27917.4|88
1621422000000|2021-05-19 11:00:00|27931.9|27924.9|27926.9|27919.9|27941.9|27934.9|27916.9|27909.9|87
1621422300000|2021-05-19 11:05:00|27924.4|27917.4|27891.9|27884.9|27931.9|27924.9|27886.9|27879.9|92
1621422600000|2021-05-19 11:10:00|27896.9|27889.9|27901.9|27894.9|27904.4|27897.4|27884.4|27877.4|32
1621422900000|2021-05-19 11:15:00|27899.4|27892.4|27856.9|27849.9|27901.9|27894.9|27856.9|27849.9|104
1621423200000|2021-05-19 11:20:00|27859.4|27852.4|27864.4|27857.4|27869.4|27862.4|27856.9|27849.9|51
1621423500000|2021-05-19 11:25:00|27866.9|27859.9|27866.9|27859.9|27874.4|27867.4|27846.9|27839.9|105
1621423800000|2021-05-19 11:30:00|27864.4|27857.4|27826.9|27819.9|27866.9|27859.9|27824.4|27817.4|273
1621424100000|2021-05-19 11:35:00|27824.4|27817.4|27831.9|27824.9|27839.4|27832.4|27819.4|27812.4|234
1621424400000|2021-05-19 11:40:00|27829.4|27822.4|27824.4|27817.4|27831.9|27824.9|27814.4|27807.4|178
1621424700000|2021-05-19 11:45:00|27821.9|27814.9|27869.4|27862.4|27871.9|27864.9|27819.4|27812.4|297
1621425000000|2021-05-19 11:50:00|27866.9|27859.9|27841.9|27834.9|27871.9|27864.9|27836.9|27829.9|159
1621425300000|2021-05-19 11:55:00|27839.4|27832.4|27834.4|27827.4|27849.4|27842.4|27826.9|27819.9|148
1621425600000|2021-05-19 12:00:00|27831.9|27824.9|27859.4|27852.4|27861.9|27854.9|27826.9|27819.9|85
1621425900000|2021-05-19 12:05:00|27856.9|27849.9|27884.4|27877.4|27889.4|27882.4|27851.9|27844.9|66
1621426200000|2021-05-19 12:10:00|27881.9|27874.9|27871.9|27864.9|27884.4|27877.4|27859.4|27852.4|198
1621426500000|2021-05-19 12:15:00|27869.4|27862.4|27876.9|27869.9|27881.9|27874.9|27864.4|27857.4|66
1621426800000|2021-05-19 12:20:00|27874.4|27867.4|27856.9|27849.9|27886.9|27879.9|27854.4|27847.4|69
1621427100000|2021-05-19 12:25:00|27854.4|27847.4|27864.4|27857.4|27869.4|27862.4|27851.9|27844.9|57
1621427400000|2021-05-19 12:30:00|27861.9|27854.9|27844.4|27837.4|27874.4|27867.4|27839.4|27832.4|43
1621427700000|2021-05-19 12:35:00|27846.9|27839.9|27836.9|27829.9|27854.4|27847.4|27831.9|27824.9|90
1621428000000|2021-05-19 12:40:00|27841.9|27834.9|27831.9|27824.9|27846.9|27839.9|27826.9|27819.9|75
1621428300000|2021-05-19 12:45:00|27829.4|27822.4|27824.4|27817.4|27841.9|27834.9|27821.9|27814.9|45
1621428600000|2021-05-19 12:50:00|27821.9|27814.9|27786.9|27779.9|27824.4|27817.4|27786.9|27779.9|78
1621428900000|2021-05-19 12:55:00|27789.4|27782.4|27731.9|27724.9|27791.9|27784.9|27721.9|27714.9|557
1621429200000|2021-05-19 13:00:00|27729.4|27722.4|27726.9|27719.9|27731.9|27724.9|27701.9|27694.9|353
1621429500000|2021-05-19 13:05:00|27729.4|27722.4|27731.9|27724.9|27761.9|27754.9|27726.9|27719.9|177
1621429800000|2021-05-19 13:10:00|27729.4|27722.4|27696.9|27689.9|27731.9|27724.9|27676.9|27669.9|241
1621430100000|2021-05-19 13:15:00|27699.4|27692.4|27731.9|27724.9|27736.9|27729.9|27686.9|27679.9|194
1621430400000|2021-05-19 13:20:00|27729.4|27722.4|27756.9|27749.9|27759.4|27752.4|27729.4|27722.4|98
1621430700000|2021-05-19 13:25:00|27754.4|27747.4|27751.9|27744.9|27766.9|27759.9|27746.9|27739.9|193
1621431000000|2021-05-19 13:30:00|27746.9|27739.9|27789.4|27782.4|27791.9|27784.9|27726.9|27719.9|658
1621431300000|2021-05-19 13:35:00|27791.9|27784.9|27711.9|27704.9|27791.9|27784.9|27711.9|27704.9|320
1621431600000|2021-05-19 13:40:00|27719.4|27712.4|27756.9|27749.9|27761.9|27754.9|27649.4|27642.4|663
1621431900000|2021-05-19 13:45:00|27751.9|27744.9|27726.9|27719.9|27761.9|27754.9|27696.9|27689.9|327
1621432200000|2021-05-19 13:50:00|27724.4|27717.4|27744.4|27737.4|27766.9|27759.9|27719.4|27712.4|285
1621432500000|2021-05-19 13:55:00|27741.9|27734.9|27751.9|27744.9|27771.9|27764.9|27721.9|27714.9|390
1621432800000|2021-05-19 14:00:00|27749.4|27742.4|27666.9|27659.9|27761.9|27754.9|27659.4|27652.4|452
1621433100000|2021-05-19 14:05:00|27664.4|27657.4|27671.9|27664.9|27704.4|27697.4|27656.9|27649.9|573
1621433400000|2021-05-19 14:10:00|27674.4|27667.4|27656.9|27649.9|27681.9|27674.9|27626.9|27619.9|539
1621433700000|2021-05-19 14:15:00|27654.4|27647.4|27661.9|27654.9|27686.9|27679.9|27596.9|27589.9|771
1621434000000|2021-05-19 14:20:00|27664.4|27657.4|27636.9|27629.9|27671.9|27664.9|27631.9|27624.9|339
1621434300000|2021-05-19 14:25:00|27634.4|27627.4|27714.4|27707.4|27716.9|27709.9|27626.9|27619.9|548
1621434600000|2021-05-19 14:30:00|27711.9|27704.9|27689.4|27682.4|27711.9|27704.9|27651.9|27644.9|354
1621434900000|2021-05-19 14:35:00|27691.9|27684.9|27644.4|27637.4|27709.4|27702.4|27644.4|27637.4|196
1621435200000|2021-05-19 14:40:00|27641.9|27634.9|27676.9|27669.9|27686.9|27679.9|27626.9|27619.9|218
1621435500000|2021-05-19 14:45:00|27681.9|27674.9|27671.9|27664.9|27686.9|27679.9|27651.9|27644.9|354
1621435800000|2021-05-19 14:50:00|27666.9|27659.9|27689.4|27682.4|27706.9|27699.9|27664.4|27657.4|293
1621436100000|2021-05-19 14:55:00|27686.9|27679.9|27691.9|27684.9|27714.4|27707.4|27674.4|27667.4|221
1621436400000|2021-05-19 15:00:00|27694.4|27687.4|27686.9|27679.9|27706.9|27699.9|27676.9|27669.9|111
1621436700000|2021-05-19 15:05:00|27684.4|27677.4|27756.9|27749.9|27761.9|27754.9|27684.4|27677.4|218
1621437000000|2021-05-19 15:10:00|27754.4|27747.4|27766.9|27759.9|27781.9|27774.9|27746.9|27739.9|291
1621437300000|2021-05-19 15:15:00|27761.9|27754.9|27741.9|27734.9|27776.9|27769.9|27736.9|27729.9|254
1621437600000|2021-05-19 15:20:00|27744.4|27737.4|27776.9|27769.9|27791.9|27784.9|27741.9|27734.9|319
1621437900000|2021-05-19 15:25:00|27771.9|27764.9|27761.9|27754.9|27776.9|27769.9|27751.9|27744.9|344
1621438200000|2021-05-19 15:30:00|27759.4|27752.4|27744.4|27737.4|27771.9|27764.9|27736.9|27729.9|318
1621438500000|2021-05-19 15:35:00|27746.9|27739.9|27746.9|27739.9|27756.9|27749.9|27731.9|27724.9|101
1621438800000|2021-05-19 15:40:00|27749.4|27742.4|27746.9|27739.9|27751.9|27744.9|27716.9|27709.9|140
1621439100000|2021-05-19 15:45:00|27749.4|27742.4|27756.9|27749.9|27761.9|27754.9|27736.9|27729.9|66
1621439400000|2021-05-19 15:50:00|27759.4|27752.4|27761.9|27754.9|27776.9|27769.9|27744.4|27737.4|80
1621439700000|2021-05-19 15:55:00|27759.4|27752.4|27821.9|27814.9|27821.9|27814.9|27759.4|27752.4|171
1621440000000|2021-05-19 16:00:00|27819.4|27812.4|27819.4|27812.4|27824.4|27817.4|27801.9|27794.9|252
1621440300000|2021-05-19 16:05:00|27821.9|27814.9|27836.9|27829.9|27851.9|27844.9|27816.9|27809.9|233
1621440600000|2021-05-19 16:10:00|27839.4|27832.4|27846.9|27839.9|27856.9|27849.9|27839.4|27832.4|96
1621440900000|2021-05-19 16:15:00|27849.4|27842.4|27876.9|27869.9|27876.9|27869.9|27844.4|27837.4|197
1621441200000|2021-05-19 16:20:00|27874.4|27867.4|27891.9|27884.9|27891.9|27884.9|27856.9|27849.9|216
1621441500000|2021-05-19 16:25:00|27886.9|27879.9|27866.9|27859.9|27889.4|27882.4|27866.9|27859.9|102
1621441800000|2021-05-19 16:30:00|27869.4|27862.4|27879.4|27872.4|27891.9|27884.9|27866.9|27859.9|98
1621442100000|2021-05-19 16:35:00|27881.9|27874.9|27884.4|27877.4|27891.9|27884.9|27866.9|27859.9|103
1621442400000|2021-05-19 16:40:00|27881.9|27874.9|27889.4|27882.4|27909.4|27902.4|27876.9|27869.9|111
1621442700000|2021-05-19 16:45:00|27886.9|27879.9|27886.9|27879.9|27896.9|27889.9|27876.9|27869.9|51
1621443000000|2021-05-19 16:50:00|27889.4|27882.4|27896.9|27889.9|27901.9|27894.9|27881.9|27874.9|102
1621443300000|2021-05-19 16:55:00|27894.4|27887.4|27889.4|27882.4|27904.4|27897.4|27886.9|27879.9|23
1621443600000|2021-05-19 17:00:00|27886.9|27879.9|27926.9|27919.9|27926.9|27919.9|27886.9|27879.9|168
1621443900000|2021-05-19 17:05:00|27931.9|27924.9|27951.9|27944.9|27966.9|27959.9|27921.9|27914.9|256
1621444200000|2021-05-19 17:10:00|27949.4|27942.4|27966.9|27959.9|27976.9|27969.9|27946.9|27939.9|122
1621444500000|2021-05-19 17:15:00|27969.4|27962.4|27971.9|27964.9|27981.9|27974.9|27961.9|27954.9|66
1621444800000|2021-05-19 17:20:00|27974.4|27967.4|27951.9|27944.9|27976.9|27969.9|27951.9|27944.9|80
1621445100000|2021-05-19 17:25:00|27949.4|27942.4|27956.9|27949.9|27961.9|27954.9|27941.9|27934.9|76
1621445400000|2021-05-19 17:30:00|27959.4|27952.4|27929.4|27922.4|27961.9|27954.9|27926.9|27919.9|84
1621445700000|2021-05-19 17:35:00|27931.9|27924.9|27931.9|27924.9|27936.9|27929.9|27909.4|27902.4|138
1621446000000|2021-05-19 17:40:00|27929.4|27922.4|27931.9|27924.9|27936.9|27929.9|27916.9|27909.9|44
1621446300000|2021-05-19 17:45:00|27934.4|27927.4|27959.4|27952.4|27961.9|27954.9|27924.4|27917.4|65
1621446600000|2021-05-19 17:50:00|27961.9|27954.9|27969.4|27962.4|27981.9|27974.9|27956.9|27949.9|207
1621446900000|2021-05-19 17:55:00|27971.9|27964.9|27949.4|27942.4|27976.9|27969.9|27949.4|27942.4|51
1621447200000|2021-05-19 18:00:00|27946.9|27939.9|27914.4|27907.4|27991.9|27984.9|27886.9|27879.9|370
1621447500000|2021-05-19 18:05:00|27916.9|27909.9|27891.9|27884.9|27916.9|27909.9|27846.9|27839.9|840
1621447800000|2021-05-19 18:10:00|27886.9|27879.9|27876.9|27869.9|27906.9|27899.9|27851.9|27844.9|373
1621448100000|2021-05-19 18:15:00|27874.4|27867.4|27866.9|27859.9|27876.9|27869.9|27824.4|27817.4|551
1621448400000|2021-05-19 18:20:00|27871.9|27864.9|27999.4|27992.4|28001.9|27994.9|27866.9|27859.9|678
1621448700000|2021-05-19 18:25:00|27996.9|27989.9|28006.9|27999.9|28011.9|28004.9|27969.4|27962.4|406
1621449000000|2021-05-19 18:30:00|28004.4|27997.4|27964.4|27957.4|28026.9|28019.9|27956.9|27949.9|278
1621449300000|2021-05-19 18:35:00|27966.9|27959.9|27924.4|27917.4|27981.9|27974.9|27911.9|27904.9|214
1621449600000|2021-05-19 18:40:00|27921.9|27914.9|27874.4|27867.4|27926.9|27919.9|27866.9|27859.9|354
1621449900000|2021-05-19 18:45:00|27871.9|27864.9|27859.4|27852.4|27881.9|27874.9|27841.9|27834.9|250
1621450200000|2021-05-19 18:50:00|27856.9|27849.9|27861.9|27854.9|27861.9|27854.9|27841.9|27834.9|79
1621450500000|2021-05-19 18:55:00|27866.9|27859.9|27841.9|27834.9|27889.4|27882.4|27836.9|27829.9|184
1621450800000|2021-05-19 19:00:00|27839.4|27832.4|27824.4|27817.4|27841.9|27834.9|27791.9|27784.9|466
1621451100000|2021-05-19 19:05:00|27826.9|27819.9|27859.4|27852.4|27866.9|27859.9|27816.9|27809.9|148
1621451400000|2021-05-19 19:10:00|27856.9|27849.9|27884.4|27877.4|27901.9|27894.9|27851.9|27844.9|159
1621451700000|2021-05-19 19:15:00|27881.9|27874.9|27896.9|27889.9|27901.9|27894.9|27881.9|27874.9|64
1621452000000|2021-05-19 19:20:00|27894.4|27887.4|27919.4|27912.4|27926.9|27919.9|27881.9|27874.9|98
1621452300000|2021-05-19 19:25:00|27916.9|27909.9|27931.9|27924.9|27941.9|27934.9|27906.9|27899.9|72
1621452600000|2021-05-19 19:30:00|27934.4|27927.4|27894.4|27887.4|27936.9|27929.9|27886.9|27879.9|188
1621452900000|2021-05-19 19:35:00|27896.9|27889.9|27919.4|27912.4|27921.9|27914.9|27881.9|27874.9|83
1621453200000|2021-05-19 19:40:00|27916.9|27909.9|27909.4|27902.4|27931.9|27924.9|27906.9|27899.9|121
1621453500000|2021-05-19 19:45:00|27906.9|27899.9|27886.9|27879.9|27911.9|27904.9|27856.9|27849.9|245
1621453800000|2021-05-19 19:50:00|27891.9|27884.9|27906.9|27899.9|27921.9|27914.9|27876.9|27869.9|405
1621454100000|2021-05-19 19:55:00|27904.4|27897.4|27939.4|27932.4|27946.9|27939.9|27904.4|27897.4|441
1621454400000|2021-05-19 20:00:00|27936.9|27929.9|27941.9|27934.9|27954.4|27947.4|27934.4|27927.4|116
1621454700000|2021-05-19 20:05:00|27939.4|27932.4|27959.4|27952.4|27961.9|27954.9|27931.9|27924.9|80
1621455000000|2021-05-19 20:10:00|27961.9|27954.9|27970.9|27955.9|27971.9|27964.9|27951.9|27944.9|126
1621455300000|2021-05-19 20:15:00|27968.4|27953.4|27963.4|27948.4|27970.9|27955.9|27960.9|27945.9|20
1621455600000|2021-05-19 20:20:00|27960.9|27945.9|27960.9|27945.9|27963.4|27948.4|27955.9|27940.9|24
1621455900000|2021-05-19 20:25:00|27958.4|27943.4|27965.9|27950.9|27965.9|27950.9|27955.9|27940.9|26
1621456200000|2021-05-19 20:30:00|27963.4|27948.4|27963.4|27948.4|27963.4|27948.4|27950.9|27935.9|14
1621456500000|2021-05-19 20:35:00|27965.9|27950.9|27968.4|27953.4|27970.9|27955.9|27965.9|27950.9|3
1621456800000|2021-05-19 20:40:00|27965.9|27950.9|27963.4|27948.4|27965.9|27950.9|27963.4|27948.4|5
1621457100000|2021-05-19 20:45:00|27965.9|27950.9|27958.4|27943.4|27965.9|27950.9|27948.4|27933.4|35
1621457400000|2021-05-19 20:50:00|27960.9|27945.9|27963.4|27948.4|27963.4|27948.4|27958.4|27943.4|5
1621457700000|2021-05-19 20:55:00|27965.9|27950.9|27959.1|27929.1|27968.4|27953.4|27950.9|27927.4|53
1621458000000|2021-05-19 21:00:00|27959.3|27929.3|27961|27931|27961.1|27931.1|27958.8|27928.8|0
1621458300000|2021-05-19 21:05:00|27960.8|27930.8|27960.3|27930.3|27960.8|27930.8|27960|27930|0
1621458600000|2021-05-19 21:10:00|27961|27931|27963.1|27933.1|27963.4|27933.4|27960.2|27930.2|0
1621458900000|2021-05-19 21:15:00|27964.3|27934.3|27964.5|27934.5|27964.7|27934.7|27963.1|27933.1|0
1621459200000|2021-05-19 21:20:00|27963.4|27933.4|27961.6|27931.6|27964.3|27934.3|27961.2|27931.2|0
1621459500000|2021-05-19 21:25:00|27963.1|27933.1|27962.7|27932.7|27963.1|27933.1|27961.5|27931.5|0
1621459800000|2021-05-19 21:30:00|27963.2|27933.2|27968|27938|27968|27938|27963.2|27933.2|0
1621460100000|2021-05-19 21:35:00|27967.6|27937.6|27968.2|27938.2|27968.3|27938.3|27967.4|27937.4|0
1621460400000|2021-05-19 21:40:00|27967.8|27937.8|27969.4|27939.4|27970.3|27940.3|27967.8|27937.8|0
1621460700000|2021-05-19 21:45:00|27969.6|27939.6|27969.8|27939.8|27970.2|27940.2|27967|27937|0
1621461000000|2021-05-19 21:50:00|27969.4|27939.4|27969.2|27939.2|27969.4|27939.4|27969.2|27939.2|0
1621461300000|2021-05-19 21:55:00|27969.5|27939.5|27969.7|27939.7|27970.6|27940.6|27967.5|27937.5|0
1621461600000|2021-05-19 22:00:00|27963.3|27933.3|27965.9|27950.9|27970.9|27955.9|27958.4|27932.1|4
1621461900000|2021-05-19 22:05:00|27963.4|27948.4|27955.9|27940.9|27963.4|27948.4|27943.4|27928.4|5
1621462200000|2021-05-19 22:10:00|27958.4|27943.4|27955.9|27940.9|27958.4|27943.4|27953.4|27938.4|0
1621462500000|2021-05-19 22:15:00|27958.4|27943.4|27958.4|27943.4|27960.9|27945.9|27955.9|27940.9|2
1621462800000|2021-05-19 22:20:00|27960.9|27945.9|27958.4|27943.4|27965.9|27950.9|27955.9|27940.9|5
1621463100000|2021-05-19 22:25:00|27955.9|27940.9|27948.4|27933.4|27955.9|27940.9|27943.4|27928.4|3
1621463400000|2021-05-19 22:30:00|27950.9|27935.9|27948.4|27933.4|27953.4|27938.4|27948.4|27933.4|0
1621463700000|2021-05-19 22:35:00|27945.9|27930.9|27953.4|27938.4|27955.9|27940.9|27945.9|27930.9|6
1621464000000|2021-05-19 22:40:00|27950.9|27935.9|27948.4|27933.4|27950.9|27935.9|27945.9|27930.9|4
1621464300000|2021-05-19 22:45:00|27945.9|27930.9|27935.9|27920.9|27945.9|27930.9|27930.9|27915.9|3
1621464600000|2021-05-19 22:50:00|27923.4|27908.4|27915.9|27900.9|27923.4|27908.4|27913.4|27898.4|13
1621464900000|2021-05-19 22:55:00|27918.4|27903.4|27928.4|27913.4|27928.4|27913.4|27918.4|27903.4|9
1621465200000|2021-05-19 23:00:00|27925.9|27910.9|27928.4|27913.4|27928.4|27913.4|27915.9|27900.9|11
1621465500000|2021-05-19 23:05:00|27930.9|27915.9|27930.9|27915.9|27930.9|27915.9|27923.4|27908.4|12
1621465800000|2021-05-19 23:10:00|27923.4|27908.4|27923.4|27908.4|27925.9|27910.9|27920.9|27905.9|2
1621466100000|2021-05-19 23:15:00|27925.9|27910.9|27928.4|27913.4|27928.4|27913.4|27923.4|27908.4|7
1621466400000|2021-05-19 23:20:00|27930.9|27915.9|27923.4|27908.4|27935.9|27920.9|27918.4|27903.4|9
1621466700000|2021-05-19 23:25:00|27920.9|27905.9|27910.9|27895.9|27925.9|27910.9|27905.9|27890.9|21
1621467000000|2021-05-19 23:30:00|27913.4|27898.4|27869.4|27862.4|27913.4|27898.4|27866.9|27859.9|25304
1621467300000|2021-05-19 23:35:00|27871.9|27864.9|27856.9|27849.9|27871.9|27864.9|27846.9|27839.9|132
1621467600000|2021-05-19 23:40:00|27854.4|27847.4|27829.4|27822.4|27861.9|27854.9|27826.9|27819.9|307
1621467900000|2021-05-19 23:45:00|27831.9|27824.9|27866.9|27859.9|27876.9|27869.9|27821.9|27814.9|500
1621468200000|2021-05-19 23:50:00|27864.4|27857.4|27849.4|27842.4|27889.4|27882.4|27846.9|27839.9|172
1621468500000|2021-05-19 23:55:00|27851.9|27844.9|27879.4|27872.4|27904.4|27897.4|27851.9|27844.9|306
1621468800000|2021-05-20 00:00:00|27886.9|27879.9|27876.9|27869.9|27911.9|27904.9|27786.9|27779.9|1235
1621469100000|2021-05-20 00:05:00|27881.9|27874.9|27956.9|27949.9|27961.9|27954.9|27876.9|27869.9|751
1621469400000|2021-05-20 00:10:00|27954.4|27947.4|27984.4|27977.4|27986.9|27979.9|27911.9|27904.9|701
1621469700000|2021-05-20 00:15:00|27986.9|27979.9|28051.9|28044.9|28066.9|28059.9|27981.9|27974.9|1126
1621470000000|2021-05-20 00:20:00|28054.4|28047.4|28004.4|27997.4|28059.4|28052.4|27996.9|27989.9|586
1621470300000|2021-05-20 00:25:00|28001.9|27994.9|28061.9|28054.9|28066.9|28059.9|27996.9|27989.9|402
1621470600000|2021-05-20 00:30:00|28059.4|28052.4|28151.9|28144.9|28161.9|28154.9|28059.4|28052.4|1334
1621470900000|2021-05-20 00:35:00|28154.4|28147.4|28131.9|28124.9|28171.9|28164.9|28114.4|28107.4|504
1621471200000|2021-05-20 00:40:00|28126.9|28119.9|28069.4|28062.4|28136.9|28129.9|28066.9|28059.9|401
1621471500000|2021-05-20 00:45:00|28066.9|28059.9|28031.9|28024.9|28091.9|28084.9|28029.4|28022.4|620
1621471800000|2021-05-20 00:50:00|28036.9|28029.9|28056.9|28049.9|28061.9|28054.9|28016.9|28009.9|414
1621472100000|2021-05-20 00:55:00|28054.4|28047.4|28051.9|28044.9|28061.9|28054.9|28031.9|28024.9|328
1621472400000|2021-05-20 01:00:00|28056.9|28049.9|28021.9|28014.9|28071.9|28064.9|28011.9|28004.9|512
1621472700000|2021-05-20 01:05:00|28019.4|28012.4|27991.9|27984.9|28056.9|28049.9|27976.9|27969.9|487
1621473000000|2021-05-20 01:10:00|27989.4|27982.4|27974.4|27967.4|27991.9|27984.9|27961.9|27954.9|402
1621473300000|2021-05-20 01:15:00|27976.9|27969.9|27906.9|27899.9|27976.9|27969.9|27906.9|27899.9|517
1621473600000|2021-05-20 01:20:00|27904.4|27897.4|27914.4|27907.4|27946.9|27939.9|27886.9|27879.9|616
1621473900000|2021-05-20 01:25:00|27911.9|27904.9|27946.9|27939.9|27949.4|27942.4|27906.9|27899.9|321
1621474200000|2021-05-20 01:30:00|27944.4|27937.4|27941.9|27934.9|27966.9|27959.9|27909.4|27902.4|414
1621474500000|2021-05-20 01:35:00|27946.9|27939.9|28031.9|28024.9|28036.9|28029.9|27936.9|27929.9|601
1621474800000|2021-05-20 01:40:00|28029.4|28022.4|28039.4|28032.4|28041.9|28034.9|28016.9|28009.9|314
1621475100000|2021-05-20 01:45:00|28041.9|28034.9|28079.4|28072.4|28091.9|28084.9|28036.9|28029.9|488
1621475400000|2021-05-20 01:50:00|28081.9|28074.9|28076.9|28069.9|28086.9|28079.9|28051.9|28044.9|324
1621475700000|2021-05-20 01:55:00|28071.9|28064.9|28066.9|28059.9|28101.9|28094.9|28051.9|28044.9|454
1621476000000|2021-05-20 02:00:00|28064.4|28057.4|28061.9|28054.9|28084.4|28077.4|28051.9|28044.9|275
1621476300000|2021-05-20 02:05:00|28059.4|28052.4|28049.4|28042.4|28076.9|28069.9|28041.9|28034.9|346
1621476600000|2021-05-20 02:10:00|28051.9|28044.9|28021.9|28014.9|28066.9|28059.9|28021.9|28014.9|217
1621476900000|2021-05-20 02:15:00|28024.4|28017.4|28024.4|28017.4|28046.9|28039.9|28016.9|28009.9|268
1621477200000|2021-05-20 02:20:00|28021.9|28014.9|28041.9|28034.9|28046.9|28039.9|28011.9|28004.9|231
1621477500000|2021-05-20 02:25:00|28044.4|28037.4|28021.9|28014.9|28046.9|28039.9|28021.9|28014.9|286
1621477800000|2021-05-20 02:30:00|28016.9|28009.9|28016.9|28009.9|28026.9|28019.9|28001.9|27994.9|290
1621478100000|2021-05-20 02:35:00|28019.4|28012.4|28024.4|28017.4|28039.4|28032.4|28016.9|28009.9|179
1621478400000|2021-05-20 02:40:00|28021.9|28014.9|28026.9|28019.9|28026.9|28019.9|27976.9|27969.9|329
1621478700000|2021-05-20 02:45:00|28024.4|28017.4|28046.9|28039.9|28051.9|28044.9|28016.9|28009.9|86
1621479000000|2021-05-20 02:50:00|28051.9|28044.9|28026.9|28019.9|28051.9|28044.9|28024.4|28017.4|90
1621479300000|2021-05-20 02:55:00|28029.4|28022.4|27991.9|27984.9|28041.9|28034.9|27991.9|27984.9|94
1621479600000|2021-05-20 03:00:00|27996.9|27989.9|27991.9|27984.9|28006.9|27999.9|27974.4|27967.4|125
1621479900000|2021-05-20 03:05:00|27989.4|27982.4|28001.9|27994.9|28016.9|28009.9|27986.9|27979.9|64
1621480200000|2021-05-20 03:10:00|28006.9|27999.9|28016.9|28009.9|28021.9|28014.9|27991.9|27984.9|72
1621480500000|2021-05-20 03:15:00|28021.9|28014.9|28031.9|28024.9|28039.4|28032.4|28019.4|28012.4|78
1621480800000|2021-05-20 03:20:00|28036.9|28029.9|28061.9|28054.9|28071.9|28064.9|28029.4|28022.4|144
1621481100000|2021-05-20 03:25:00|28066.9|28059.9|28071.9|28064.9|28071.9|28064.9|28049.4|28042.4|142
1621481400000|2021-05-20 03:30:00|28074.4|28067.4|28096.9|28089.9|28111.9|28104.9|28064.4|28057.4|371
1621481700000|2021-05-20 03:35:00|28094.4|28087.4|28064.4|28057.4|28094.4|28087.4|28056.9|28049.9|327
1621482000000|2021-05-20 03:40:00|28066.9|28059.9|28071.9|28064.9|28071.9|28064.9|28056.9|28049.9|195
1621482300000|2021-05-20 03:45:00|28069.4|28062.4|28031.9|28024.9|28071.9|28064.9|28031.9|28024.9|148
1621482600000|2021-05-20 03:50:00|28036.9|28029.9|28046.9|28039.9|28051.9|28044.9|28036.9|28029.9|122
1621482900000|2021-05-20 03:55:00|28044.4|28037.4|28041.9|28034.9|28056.9|28049.9|28036.9|28029.9|114
1621483200000|2021-05-20 04:00:00|28039.4|28032.4|28051.9|28044.9|28056.9|28049.9|28039.4|28032.4|83
1621483500000|2021-05-20 04:05:00|28046.9|28039.9|28046.9|28039.9|28051.9|28044.9|28034.4|28027.4|177
1621483800000|2021-05-20 04:10:00|28049.4|28042.4|28066.9|28059.9|28071.9|28064.9|28049.4|28042.4|188
1621484100000|2021-05-20 04:15:00|28069.4|28062.4|28071.9|28064.9|28076.9|28069.9|28061.9|28054.9|131
1621484400000|2021-05-20 04:20:00|28069.4|28062.4|28081.9|28074.9|28091.9|28084.9|28069.4|28062.4|155
1621484700000|2021-05-20 04:25:00|28086.9|28079.9|28086.9|28079.9|28091.9|28084.9|28071.9|28064.9|118
1621485000000|2021-05-20 04:30:00|28089.4|28082.4|28139.4|28132.4|28141.9|28134.9|28086.9|28079.9|720
1621485300000|2021-05-20 04:35:00|28136.9|28129.9|28126.9|28119.9|28141.9|28134.9|28116.9|28109.9|271
1621485600000|2021-05-20 04:40:00|28124.4|28117.4|28116.9|28109.9|28124.4|28117.4|28096.9|28089.9|196
1621485900000|2021-05-20 04:45:00|28114.4|28107.4|28141.9|28134.9|28141.9|28134.9|28096.9|28089.9|412
1621486200000|2021-05-20 04:50:00|28136.9|28129.9|28151.9|28144.9|28169.4|28162.4|28131.9|28124.9|453
1621486500000|2021-05-20 04:55:00|28149.4|28142.4|28151.9|28144.9|28156.9|28149.9|28131.9|28124.9|283
1621486800000|2021-05-20 05:00:00|28149.4|28142.4|28146.9|28139.9|28166.9|28159.9|28121.9|28114.9|374
1621487100000|2021-05-20 05:05:00|28141.9|28134.9|28131.9|28124.9|28141.9|28134.9|28126.9|28119.9|154
1621487400000|2021-05-20 05:10:00|28134.4|28127.4|28126.9|28119.9|28141.9|28134.9|28119.4|28112.4|353
1621487700000|2021-05-20 05:15:00|28124.4|28117.4|28126.9|28119.9|28136.9|28129.9|28121.9|28114.9|137
1621488000000|2021-05-20 05:20:00|28131.9|28124.9|28141.9|28134.9|28146.9|28139.9|28131.9|28124.9|186
1621488300000|2021-05-20 05:25:00|28139.4|28132.4|28156.9|28149.9|28161.9|28154.9|28139.4|28132.4|213
1621488600000|2021-05-20 05:30:00|28159.4|28152.4|28151.9|28144.9|28181.9|28174.9|28146.9|28139.9|371
1621488900000|2021-05-20 05:35:00|28154.4|28147.4|28139.4|28132.4|28161.9|28154.9|28134.4|28127.4|136
1621489200000|2021-05-20 05:40:00|28136.9|28129.9|28141.9|28134.9|28146.9|28139.9|28131.9|28124.9|124
1621489500000|2021-05-20 05:45:00|28139.4|28132.4|28121.9|28114.9|28141.9|28134.9|28111.9|28104.9|254
1621489800000|2021-05-20 05:50:00|28119.4|28112.4|28101.9|28094.9|28119.4|28112.4|28096.9|28089.9|389
1621490100000|2021-05-20 05:55:00|28096.9|28089.9|28096.9|28089.9|28111.9|28104.9|28096.9|28089.9|529
1621490400000|2021-05-20 06:00:00|28091.9|28084.9|28061.9|28054.9|28091.9|28084.9|28056.9|28049.9|1717
1621490700000|2021-05-20 06:05:00|28066.9|28059.9|28066.9|28059.9|28071.9|28064.9|28051.9|28044.9|588
1621491000000|2021-05-20 06:10:00|28064.4|28057.4|28091.9|28084.9|28099.4|28092.4|28056.9|28049.9|380
1621491300000|2021-05-20 06:15:00|28096.9|28089.9|28106.9|28099.9|28114.4|28107.4|28091.9|28084.9|254
1621491600000|2021-05-20 06:20:00|28109.4|28102.4|28096.9|28089.9|28111.9|28104.9|28096.9|28089.9|280
1621491900000|2021-05-20 06:25:00|28091.9|28084.9|28091.9|28084.9|28096.9|28089.9|28086.9|28079.9|56
1621492200000|2021-05-20 06:30:00|28089.4|28082.4|28089.4|28082.4|28094.4|28087.4|28081.9|28074.9|51
1621492500000|2021-05-20 06:35:00|28086.9|28079.9|28094.4|28087.4|28096.9|28089.9|28081.9|28074.9|29
1621492800000|2021-05-20 06:40:00|28091.9|28084.9|28089.4|28082.4|28096.9|28089.9|28089.4|28082.4|5
1621493100000|2021-05-20 06:45:00|28091.9|28084.9|28086.9|28079.9|28094.4|28087.4|28081.9|28074.9|11
1621493400000|2021-05-20 06:50:00|28089.4|28082.4|28079.4|28072.4|28091.9|28084.9|28076.9|28069.9|31
1621493700000|2021-05-20 06:55:00|28076.9|28069.9|28056.9|28049.9|28081.9|28074.9|28056.9|28049.9|70
1621494000000|2021-05-20 07:00:00|28061.9|28054.9|28069.4|28062.4|28076.9|28069.9|28051.9|28044.9|10
1621494300000|2021-05-20 07:05:00|28071.9|28064.9|28046.9|28039.9|28086.9|28079.9|28044.4|28037.4|32
1621494600000|2021-05-20 07:10:00|28049.4|28042.4|28064.4|28057.4|28076.9|28069.9|28046.9|28039.9|72
1621494900000|2021-05-20 07:15:00|28061.9|28054.9|28071.9|28064.9|28076.9|28069.9|28054.4|28047.4|56
1621495200000|2021-05-20 07:20:00|28074.4|28067.4|28074.4|28067.4|28084.4|28077.4|28056.9|28049.9|20
1621495500000|2021-05-20 07:25:00|28076.9|28069.9|28074.4|28067.4|28081.9|28074.9|28056.9|28049.9|126
1621495800000|2021-05-20 07:30:00|28071.9|28064.9|28081.9|28074.9|28086.9|28079.9|28064.4|28057.4|147
1621496100000|2021-05-20 07:35:00|28084.4|28077.4|28089.4|28082.4|28099.4|28092.4|28084.4|28077.4|99
1621496400000|2021-05-20 07:40:00|28091.9|28084.9|28066.9|28059.9|28091.9|28084.9|28056.9|28049.9|53
1621496700000|2021-05-20 07:45:00|28071.9|28064.9|28079.4|28072.4|28094.4|28087.4|28069.4|28062.4|45
1621497000000|2021-05-20 07:50:00|28081.9|28074.9|28071.9|28064.9|28084.4|28077.4|28046.9|28039.9|36
1621497300000|2021-05-20 07:55:00|28069.4|28062.4|28066.9|28059.9|28076.9|28069.9|28056.9|28049.9|40
1621497600000|2021-05-20 08:00:00|28064.4|28057.4|28054.4|28047.4|28064.4|28057.4|28044.4|28037.4|109
1621497900000|2021-05-20 08:05:00|28051.9|28044.9|28051.9|28044.9|28064.4|28057.4|28044.4|28037.4|94
1621498200000|2021-05-20 08:10:00|28046.9|28039.9|28051.9|28044.9|28061.9|28054.9|28046.9|28039.9|48
1621498500000|2021-05-20 08:15:00|28056.9|28049.9|28066.9|28059.9|28076.9|28069.9|28051.9|28044.9|33
1621498800000|2021-05-20 08:20:00|28064.4|28057.4|28031.9|28024.9|28066.9|28059.9|28029.4|28022.4|37
1621499100000|2021-05-20 08:25:00|28034.4|28027.4|27986.9|27979.9|28036.9|28029.9|27986.9|27979.9|185
1621499400000|2021-05-20 08:30:00|27984.4|27977.4|27986.9|27979.9|28006.9|27999.9|27981.9|27974.9|121
1621499700000|2021-05-20 08:35:00|27984.4|27977.4|27956.9|27949.9|27991.9|27984.9|27936.9|27929.9|189
1621500000000|2021-05-20 08:40:00|27959.4|27952.4|27951.9|27944.9|27971.9|27964.9|27941.9|27934.9|102
1621500300000|2021-05-20 08:45:00|27949.4|27942.4|27946.9|27939.9|27966.9|27959.9|27941.9|27934.9|137
1621500600000|2021-05-20 08:50:00|27944.4|27937.4|27926.9|27919.9|27946.9|27939.9|27921.9|27914.9|185
1621500900000|2021-05-20 08:55:00|27924.4|27917.4|27941.9|27934.9|27941.9|27934.9|27906.9|27899.9|265
1621501200000|2021-05-20 09:00:00|27936.9|27929.9|27946.9|27939.9|27946.9|27939.9|27926.9|27919.9|284
1621501500000|2021-05-20 09:05:00|27951.9|27944.9|27961.9|27954.9|27971.9|27964.9|27946.9|27939.9|331
1621501800000|2021-05-20 09:10:00|27964.4|27957.4|27971.9|27964.9|27976.9|27969.9|27964.4|27957.4|229
1621502100000|2021-05-20 09:15:00|27969.4|27962.4|27946.9|27939.9|27971.9|27964.9|27936.9|27929.9|139
1621502400000|2021-05-20 09:20:00|27944.4|27937.4|27881.9|27874.9|27946.9|27939.9|27876.9|27869.9|272
1621502700000|2021-05-20 09:25:00|27879.4|27872.4|27901.9|27894.9|27901.9|27894.9|27871.9|27864.9|220
1621503000000|2021-05-20 09:30:00|27906.9|27899.9|27891.9|27884.9|27911.9|27904.9|27881.9|27874.9|133
1621503300000|2021-05-20 09:35:00|27896.9|27889.9|27881.9|27874.9|27901.9|27894.9|27874.4|27867.4|194
1621503600000|2021-05-20 09:40:00|27879.4|27872.4|27881.9|27874.9|27896.9|27889.9|27871.9|27864.9|248
1621503900000|2021-05-20 09:45:00|27879.4|27872.4|27911.9|27904.9|27911.9|27904.9|27871.9|27864.9|107
1621504200000|2021-05-20 09:50:00|27909.4|27902.4|27901.9|27894.9|27909.4|27902.4|27896.9|27889.9|102
1621504500000|2021-05-20 09:55:00|27899.4|27892.4|27901.9|27894.9|27901.9|27894.9|27881.9|27874.9|68
1621504800000|2021-05-20 10:00:00|27899.4|27892.4|27904.4|27897.4|27911.9|27904.9|27881.9|27874.9|79
1621505100000|2021-05-20 10:05:00|27901.9|27894.9|27921.9|27914.9|27926.9|27919.9|27901.9|27894.9|88
1621505400000|2021-05-20 10:10:00|27924.4|27917.4|27919.4|27912.4|27926.9|27919.9|27914.4|27907.4|50
1621505700000|2021-05-20 10:15:00|27916.9|27909.9|27911.9|27904.9|27916.9|27909.9|27901.9|27894.9|51
1621506000000|2021-05-20 10:20:00|27909.4|27902.4|27931.9|27924.9|27936.9|27929.9|27909.4|27902.4|38
1621506300000|2021-05-20 10:25:00|27936.9|27929.9|27936.9|27929.9|27941.9|27934.9|27929.4|27922.4|103
1621506600000|2021-05-20 10:30:00|27934.4|27927.4|27941.9|27934.9|27949.4|27942.4|27931.9|27924.9|115
1621506900000|2021-05-20 10:35:00|27936.9|27929.9|27941.9|27934.9|27941.9|27934.9|27926.9|27919.9|55
1621507200000|2021-05-20 10:40:00|27944.4|27937.4|27951.9|27944.9|27969.4|27962.4|27941.9|27934.9|80
1621507500000|2021-05-20 10:45:00|27949.4|27942.4|27956.9|27949.9|27961.9|27954.9|27946.9|27939.9|34
1621507800000|2021-05-20 10:50:00|27954.4|27947.4|27966.9|27959.9|27966.9|27959.9|27946.9|27939.9|25
1621508100000|2021-05-20 10:55:00|27964.4|27957.4|27974.4|27967.4|27981.9|27974.9|27961.9|27954.9|114
1621508400000|2021-05-20 11:00:00|27971.9|27964.9|27986.9|27979.9|27994.4|27987.4|27966.9|27959.9|84
1621508700000|2021-05-20 11:05:00|27984.4|27977.4|27966.9|27959.9|27986.9|27979.9|27966.9|27959.9|86
1621509000000|2021-05-20 11:10:00|27969.4|27962.4|27961.9|27954.9|27971.9|27964.9|27954.4|27947.4|71
1621509300000|2021-05-20 11:15:00|27964.4|27957.4|27996.9|27989.9|28006.9|27999.9|27964.4|27957.4|40
1621509600000|2021-05-20 11:20:00|27999.4|27992.4|27996.9|27989.9|28001.9|27994.9|27991.9|27984.9|42
1621509900000|2021-05-20 11:25:00|27999.4|27992.4|28004.4|27997.4|28011.9|28004.9|27996.9|27989.9|51
1621510200000|2021-05-20 11:30:00|28006.9|27999.9|28011.9|28004.9|28014.4|28007.4|27996.9|27989.9|40
1621510500000|2021-05-20 11:35:00|28014.4|28007.4|28011.9|28004.9|28016.9|28009.9|28006.9|27999.9|71
1621510800000|2021-05-20 11:40:00|28009.4|28002.4|28016.9|28009.9|28021.9|28014.9|28004.4|27997.4|28
1621511100000|2021-05-20 11:45:00|28021.9|28014.9|28016.9|28009.9|28026.9|28019.9|28011.9|28004.9|49
1621511400000|2021-05-20 11:50:00|28014.4|28007.4|28001.9|27994.9|28019.4|28012.4|28001.9|27994.9|66
1621511700000|2021-05-20 11:55:00|28004.4|27997.4|28006.9|27999.9|28011.9|28004.9|28001.9|27994.9|48
1621512000000|2021-05-20 12:00:00|28009.4|28002.4|28006.9|27999.9|28019.4|28012.4|28006.9|27999.9|542
1621512300000|2021-05-20 12:05:00|28001.9|27994.9|27996.9|27989.9|28006.9|27999.9|27991.9|27984.9|125
1621512600000|2021-05-20 12:10:00|27994.4|27987.4|27981.9|27974.9|27996.9|27989.9|27976.9|27969.9|307
1621512900000|2021-05-20 12:15:00|27986.9|27979.9|27986.9|27979.9|27991.9|27984.9|27981.9|27974.9|73
1621513200000|2021-05-20 12:20:00|27989.4|27982.4|27994.4|27987.4|27996.9|27989.9|27981.9|27974.9|65
1621513500000|2021-05-20 12:25:00|27991.9|27984.9|27994.4|27987.4|27996.9|27989.9|27991.9|27984.9|41
1621513800000|2021-05-20 12:30:00|27996.9|27989.9|28011.9|28004.9|28016.9|28009.9|27984.4|27977.4|307
1621514100000|2021-05-20 12:35:00|28009.4|28002.4|28021.9|28014.9|28021.9|28014.9|27996.9|27989.9|104
1621514400000|2021-05-20 12:40:00|28024.4|28017.4|28056.9|28049.9|28061.9|28054.9|28021.9|28014.9|669
1621514700000|2021-05-20 12:45:00|28061.9|28054.9|28071.9|28064.9|28081.9|28074.9|28051.9|28044.9|187
1621515000000|2021-05-20 12:50:00|28069.4|28062.4|28071.9|28064.9|28081.9|28074.9|28066.9|28059.9|77
1621515300000|2021-05-20 12:55:00|28069.4|28062.4|28079.4|28072.4|28081.9|28074.9|28069.4|28062.4|50
1621515600000|2021-05-20 13:00:00|28076.9|28069.9|28069.4|28062.4|28086.9|28079.9|28061.9|28054.9|147
1621515900000|2021-05-20 13:05:00|28066.9|28059.9|28061.9|28054.9|28079.4|28072.4|28061.9|28054.9|80
1621516200000|2021-05-20 13:10:00|28064.4|28057.4|28094.4|28087.4|28101.9|28094.9|28061.9|28054.9|190
1621516500000|2021-05-20 13:15:00|28096.9|28089.9|28111.9|28104.9|28116.9|28109.9|28091.9|28084.9|267
1621516800000|2021-05-20 13:20:00|28106.9|28099.9|28081.9|28074.9|28111.9|28104.9|28076.9|28069.9|120
1621517100000|2021-05-20 13:25:00|28079.4|28072.4|28091.9|28084.9|28099.4|28092.4|28076.9|28069.9|75
1621517400000|2021-05-20 13:30:00|28089.4|28082.4|28079.4|28072.4|28109.4|28102.4|28079.4|28072.4|227
1621517700000|2021-05-20 13:35:00|28081.9|28074.9|28051.9|28044.9|28094.4|28087.4|28051.9|28044.9|235
1621518000000|2021-05-20 13:40:00|28046.9|28039.9|28069.4|28062.4|28084.4|28077.4|28046.9|28039.9|479
1621518300000|2021-05-20 13:45:00|28071.9|28064.9|28116.9|28109.9|28126.9|28119.9|28071.9|28064.9|298
1621518600000|2021-05-20 13:50:00|28119.4|28112.4|28134.4|28127.4|28156.9|28149.9|28119.4|28112.4|278
1621518900000|2021-05-20 13:55:00|28136.9|28129.9|28186.9|28179.9|28201.9|28194.9|28134.4|28127.4|548
1621519200000|2021-05-20 14:00:00|28191.9|28184.9|28204.4|28197.4|28206.9|28199.9|28166.9|28159.9|217
1621519500000|2021-05-20 14:05:00|28201.9|28194.9|28181.9|28174.9|28216.9|28209.9|28171.9|28164.9|224
1621519800000|2021-05-20 14:10:00|28184.4|28177.4|28169.4|28162.4|28196.9|28189.9|28164.4|28157.4|170
1621520100000|2021-05-20 14:15:00|28171.9|28164.9|28181.9|28174.9|28186.9|28179.9|28166.9|28159.9|138
1621520400000|2021-05-20 14:20:00|28186.9|28179.9|28194.4|28187.4|28206.9|28199.9|28176.9|28169.9|201
1621520700000|2021-05-20 14:25:00|28196.9|28189.9|28214.4|28207.4|28216.9|28209.9|28191.9|28184.9|103
1621521000000|2021-05-20 14:30:00|28216.9|28209.9|28204.4|28197.4|28221.9|28214.9|28201.9|28194.9|72
1621521300000|2021-05-20 14:35:00|28206.9|28199.9|28201.9|28194.9|28206.9|28199.9|28181.9|28174.9|66
1621521600000|2021-05-20 14:40:00|28204.4|28197.4|28209.4|28202.4|28211.9|28204.9|28191.9|28184.9|64
1621521900000|2021-05-20 14:45:00|28206.9|28199.9|28196.9|28189.9|28231.9|28224.9|28194.4|28187.4|116
1621522200000|2021-05-20 14:50:00|28194.4|28187.4|28204.4|28197.4|28211.9|28204.9|28191.9|28184.9|93
1621522500000|2021-05-20 14:55:00|28201.9|28194.9|28196.9|28189.9|28216.9|28209.9|28196.9|28189.9|94
1621522800000|2021-05-20 15:00:00|28199.4|28192.4|28206.9|28199.9|28216.9|28209.9|28196.9|28189.9|111
1621523100000|2021-05-20 15:05:00|28209.4|28202.4|28214.4|28207.4|28216.9|28209.9|28206.9|28199.9|67
1621523400000|2021-05-20 15:10:00|28216.9|28209.9|28206.9|28199.9|28221.9|28214.9|28204.4|28197.4|101
1621523700000|2021-05-20 15:15:00|28204.4|28197.4|28211.9|28204.9|28214.4|28207.4|28201.9|28194.9|123
1621524000000|2021-05-20 15:20:00|28209.4|28202.4|28224.4|28217.4|28231.9|28224.9|28206.9|28199.9|172
1621524300000|2021-05-20 15:25:00|28226.9|28219.9|28261.9|28254.9|28266.9|28259.9|28221.9|28214.9|215
1621524600000|2021-05-20 15:30:00|28264.4|28257.4|28276.9|28269.9|28276.9|28269.9|28256.9|28249.9|231
1621524900000|2021-05-20 15:35:00|28279.4|28272.4|28286.9|28279.9|28291.9|28284.9|28276.9|28269.9|130
1621525200000|2021-05-20 15:40:00|28289.4|28282.4|28291.9|28284.9|28296.9|28289.9|28281.9|28274.9|220
1621525500000|2021-05-20 15:45:00|28294.4|28287.4|28311.9|28304.9|28316.9|28309.9|28291.9|28284.9|264
1621525800000|2021-05-20 15:50:00|28316.9|28309.9|28289.4|28282.4|28326.9|28319.9|28281.9|28274.9|212
1621526100000|2021-05-20 15:55:00|28286.9|28279.9|28266.9|28259.9|28296.9|28289.9|28266.9|28259.9|150
1621526400000|2021-05-20 16:00:00|28271.9|28264.9|28251.9|28244.9|28271.9|28264.9|28234.4|28227.4|298
1621526700000|2021-05-20 16:05:00|28254.4|28247.4|28251.9|28244.9|28256.9|28249.9|28231.9|28224.9|205
1621527000000|2021-05-20 16:10:00|28249.4|28242.4|28236.9|28229.9|28256.9|28249.9|28236.9|28229.9|147
1621527300000|2021-05-20 16:15:00|28239.4|28232.4|28219.4|28212.4|28241.9|28234.9|28216.9|28209.9|188
1621527600000|2021-05-20 16:20:00|28221.9|28214.9|28211.9|28204.9|28221.9|28214.9|28201.9|28194.9|239
1621527900000|2021-05-20 16:25:00|28214.4|28207.4|28186.9|28179.9|28221.9|28214.9|28186.9|28179.9|139
1621528200000|2021-05-20 16:30:00|28189.4|28182.4|28204.4|28197.4|28216.9|28209.9|28189.4|28182.4|197
1621528500000|2021-05-20 16:35:00|28206.9|28199.9|28176.9|28169.9|28206.9|28199.9|28166.9|28159.9|241
1621528800000|2021-05-20 16:40:00|28174.4|28167.4|28174.4|28167.4|28194.4|28187.4|28171.9|28164.9|100
1621529100000|2021-05-20 16:45:00|28176.9|28169.9|28196.9|28189.9|28199.4|28192.4|28174.4|28167.4|66
1621529400000|2021-05-20 16:50:00|28194.4|28187.4|28201.9|28194.9|28206.9|28199.9|28191.9|28184.9|56
1621529700000|2021-05-20 16:55:00|28196.9|28189.9|28216.9|28209.9|28229.4|28222.4|28196.9|28189.9|95
1621530000000|2021-05-20 17:00:00|28214.4|28207.4|28206.9|28199.9|28221.9|28214.9|28206.9|28199.9|105
1621530300000|2021-05-20 17:05:00|28209.4|28202.4|28221.9|28214.9|28221.9|28214.9|28206.9|28199.9|24
1621530600000|2021-05-20 17:10:00|28226.9|28219.9|28219.4|28212.4|28231.9|28224.9|28216.9|28209.9|52
1621530900000|2021-05-20 17:15:00|28221.9|28214.9|28216.9|28209.9|28231.9|28224.9|28211.9|28204.9|42
1621531200000|2021-05-20 17:20:00|28219.4|28212.4|28216.9|28209.9|28224.4|28217.4|28216.9|28209.9|25
1621531500000|2021-05-20 17:25:00|28219.4|28212.4|28226.9|28219.9|28226.9|28219.9|28206.9|28199.9|61
1621531800000|2021-05-20 17:30:00|28224.4|28217.4|28216.9|28209.9|28226.9|28219.9|28211.9|28204.9|127
1621532100000|2021-05-20 17:35:00|28219.4|28212.4|28216.9|28209.9|28226.9|28219.9|28211.9|28204.9|43
1621532400000|2021-05-20 17:40:00|28221.9|28214.9|28206.9|28199.9|28221.9|28214.9|28201.9|28194.9|98
1621532700000|2021-05-20 17:45:00|28204.4|28197.4|28211.9|28204.9|28211.9|28204.9|28196.9|28189.9|78
1621533000000|2021-05-20 17:50:00|28209.4|28202.4|28176.9|28169.9|28211.9|28204.9|28161.9|28154.9|134
1621533300000|2021-05-20 17:55:00|28174.4|28167.4|28189.4|28182.4|28191.9|28184.9|28166.9|28159.9|116
1621533600000|2021-05-20 18:00:00|28191.9|28184.9|28196.9|28189.9|28214.4|28207.4|28189.4|28182.4|127
1621533900000|2021-05-20 18:05:00|28201.9|28194.9|28199.4|28192.4|28206.9|28199.9|28196.9|28189.9|48
1621534200000|2021-05-20 18:10:00|28201.9|28194.9|28201.9|28194.9|28209.4|28202.4|28186.9|28179.9|48
1621534500000|2021-05-20 18:15:00|28199.4|28192.4|28201.9|28194.9|28211.9|28204.9|28186.9|28179.9|52
1621534800000|2021-05-20 18:20:00|28199.4|28192.4|28191.9|28184.9|28201.9|28194.9|28186.9|28179.9|82
1621535100000|2021-05-20 18:25:00|28196.9|28189.9|28206.9|28199.9|28206.9|28199.9|28176.9|28169.9|95
1621535400000|2021-05-20 18:30:00|28211.9|28204.9|28196.9|28189.9|28216.9|28209.9|28194.4|28187.4|64
1621535700000|2021-05-20 18:35:00|28199.4|28192.4|28206.9|28199.9|28214.4|28207.4|28196.9|28189.9|19
1621536000000|2021-05-20 18:40:00|28204.4|28197.4|28206.9|28199.9|28216.9|28209.9|28201.9|28194.9|65
1621536300000|2021-05-20 18:45:00|28209.4|28202.4|28201.9|28194.9|28211.9|28204.9|28191.9|28184.9|38
1621536600000|2021-05-20 18:50:00|28199.4|28192.4|28221.9|28214.9|28221.9|28214.9|28199.4|28192.4|48
1621536900000|2021-05-20 18:55:00|28216.9|28209.9|28211.9|28204.9|28224.4|28217.4|28206.9|28199.9|57
1621537200000|2021-05-20 19:00:00|28216.9|28209.9|28216.9|28209.9|28226.9|28219.9|28196.9|28189.9|61
1621537500000|2021-05-20 19:05:00|28214.4|28207.4|28211.9|28204.9|28219.4|28212.4|28201.9|28194.9|52
1621537800000|2021-05-20 19:10:00|28214.4|28207.4|28221.9|28214.9|28234.4|28227.4|28211.9|28204.9|98
1621538100000|2021-05-20 19:15:00|28226.9|28219.9|28241.9|28234.9|28241.9|28234.9|28221.9|28214.9|93
1621538400000|2021-05-20 19:20:00|28239.4|28232.4|28261.9|28254.9|28264.4|28257.4|28234.4|28227.4|83
1621538700000|2021-05-20 19:25:00|28259.4|28252.4|28266.9|28259.9|28276.9|28269.9|28254.4|28247.4|327
1621539000000|2021-05-20 19:30:00|28269.4|28262.4|28239.4|28232.4|28269.4|28262.4|28236.9|28229.9|144
1621539300000|2021-05-20 19:35:00|28241.9|28234.9|28226.9|28219.9|28246.9|28239.9|28221.9|28214.9|56
1621539600000|2021-05-20 19:40:00|28229.4|28222.4|28226.9|28219.9|28234.4|28227.4|28209.4|28202.4|83
1621539900000|2021-05-20 19:45:00|28224.4|28217.4|28214.4|28207.4|28241.9|28234.9|28211.9|28204.9|83
1621540200000|2021-05-20 19:50:00|28211.9|28204.9|28241.9|28234.9|28251.9|28244.9|28206.9|28199.9|291
1621540500000|2021-05-20 19:55:00|28244.4|28237.4|28236.9|28229.9|28244.4|28237.4|28221.9|28214.9|361
1621540800000|2021-05-20 20:00:00|28239.4|28232.4|28229.4|28222.4|28239.4|28232.4|28216.9|28209.9|106
1621541100000|2021-05-20 20:05:00|28226.9|28219.9|28234.4|28227.4|28236.9|28229.9|28224.4|28217.4|13
1621541400000|2021-05-20 20:10:00|28231.9|28224.9|28248.4|28233.4|28248.4|28239.9|28231.9|28224.9|44
1621541700000|2021-05-20 20:15:00|28245.9|28230.9|28250.9|28235.9|28250.9|28235.9|28245.9|28230.9|7
1621542000000|2021-05-20 20:20:00|28248.4|28233.4|28245.9|28230.9|28253.4|28238.4|28245.9|28230.9|14
1621542300000|2021-05-20 20:25:00|28243.4|28228.4|28220.9|28205.9|28243.4|28228.4|28220.9|28205.9|56
1621542600000|2021-05-20 20:30:00|28218.4|28203.4|28220.9|28205.9|28223.4|28208.4|28215.9|28200.9|7
1621542900000|2021-05-20 20:35:00|28223.4|28208.4|28228.4|28213.4|28230.9|28215.9|28223.4|28208.4|22
1621543200000|2021-05-20 20:40:00|28230.9|28215.9|28233.4|28218.4|28235.9|28220.9|28228.4|28213.4|0
1621543500000|2021-05-20 20:45:00|28230.9|28215.9|28203.4|28188.4|28230.9|28215.9|28200.9|28185.9|34
1621543800000|2021-05-20 20:50:00|28205.9|28190.9|28208.4|28193.4|28210.9|28195.9|28205.9|28190.9|13
1621544100000|2021-05-20 20:55:00|28203.4|28188.4|28199.7|28169.7|28203.4|28188.4|28190.9|28168.5|77
1621544400000|2021-05-20 21:00:00|28199.4|28169.4|28195.6|28165.6|28199.4|28169.4|28193.4|28163.4|0
1621544700000|2021-05-20 21:05:00|28195.9|28165.9|28193.7|28163.7|28196.2|28166.2|28193.3|28163.3|0
1621545000000|2021-05-20 21:10:00|28194.6|28164.6|28192.9|28162.9|28194.6|28164.6|28191.4|28161.4|0
1621545300000|2021-05-20 21:15:00|28193.6|28163.6|28193.6|28163.6|28195.1|28165.1|28192.5|28162.5|0
1621545600000|2021-05-20 21:20:00|28193.5|28163.5|28192.8|28162.8|28193.5|28163.5|28192.6|28162.6|0
1621545900000|2021-05-20 21:25:00|28192.7|28162.7|28192.7|28162.7|28193.4|28163.4|28192.5|28162.5|0
1621546200000|2021-05-20 21:30:00|28192.9|28162.9|28192.1|28162.1|28192.9|28162.9|28192.1|28162.1|0
1621546500000|2021-05-20 21:35:00|28192.5|28162.5|28192.5|28162.5|28192.5|28162.5|28191.4|28161.4|0
1621546800000|2021-05-20 21:40:00|28192.7|28162.7|28192.9|28162.9|28193.1|28163.1|28192.5|28162.5|0
1621547100000|2021-05-20 21:45:00|28193|28163|28192.4|28162.4|28193.1|28163.1|28192.4|28162.4|0
1621547400000|2021-05-20 21:50:00|28192.6|28162.6|28190.9|28160.9|28192.6|28162.6|28190.9|28160.9|0
1621547700000|2021-05-20 21:55:00|28190.2|28160.2|28193.6|28163.6|28194.4|28164.4|28190.2|28160.2|0
1621548000000|2021-05-20 22:00:00|28194|28164|28213.4|28198.4|28223.4|28208.4|28194|28164|17
1621548300000|2021-05-20 22:05:00|28220.9|28205.9|28218.4|28203.4|28223.4|28208.4|28210.9|28195.9|8
1621548600000|2021-05-20 22:10:00|28220.9|28205.9|28235.9|28220.9|28235.9|28220.9|28218.4|28203.4|5
1621548900000|2021-05-20 22:15:00|28238.4|28223.4|28235.9|28220.9|28238.4|28223.4|28235.9|28220.9|8
1621549200000|2021-05-20 22:20:00|28228.4|28213.4|28233.4|28218.4|28233.4|28218.4|28228.4|28213.4|13
1621549500000|2021-05-20 22:25:00|28235.9|28220.9|28243.4|28228.4|28245.9|28230.9|28233.4|28218.4|1
1621549800000|2021-05-20 22:30:00|28245.9|28230.9|28243.4|28228.4|28250.9|28235.9|28243.4|28228.4|6
1621550100000|2021-05-20 22:35:00|28245.9|28230.9|28248.4|28233.4|28250.9|28235.9|28243.4|28228.4|0
1621550400000|2021-05-20 22:40:00|28250.9|28235.9|28245.9|28230.9|28253.4|28238.4|28243.4|28228.4|0
1621550700000|2021-05-20 22:45:00|28248.4|28233.4|28240.9|28225.9|28248.4|28233.4|28240.9|28225.9|2
1621551000000|2021-05-20 22:50:00|28243.4|28228.4|28248.4|28233.4|28250.9|28235.9|28243.4|28228.4|5
1621551300000|2021-05-20 22:55:00|28245.9|28230.9|28248.4|28233.4|28250.9|28235.9|28245.9|28230.9|2
1621551600000|2021-05-20 23:00:00|28250.9|28235.9|28240.9|28225.9|28260.9|28245.9|28240.9|28225.9|27
1621551900000|2021-05-20 23:05:00|28243.4|28228.4|28240.9|28225.9|28245.9|28230.9|28235.9|28220.9|22
1621552200000|2021-05-20 23:10:00|28238.4|28223.4|28235.9|28220.9|28240.9|28225.9|28235.9|28220.9|9
1621552500000|2021-05-20 23:15:00|28240.9|28225.9|28235.9|28220.9|28243.4|28228.4|28235.9|28220.9|15
1621552800000|2021-05-20 23:20:00|28230.9|28215.9|28238.4|28223.4|28238.4|28223.4|28230.9|28215.9|21
1621553100000|2021-05-20 23:25:00|28235.9|28220.9|28230.9|28215.9|28238.4|28223.4|28230.9|28215.9|24
1621553400000|2021-05-20 23:30:00|28238.4|28223.4|28286.9|28279.9|28294.4|28287.4|28231.9|28223.4|14144
1621553700000|2021-05-20 23:35:00|28291.9|28284.9|28286.9|28279.9|28296.9|28289.9|28281.9|28274.9|96
1621554000000|2021-05-20 23:40:00|28289.4|28282.4|28301.9|28294.9|28311.9|28304.9|28281.9|28274.9|303
1621554300000|2021-05-20 23:45:00|28296.9|28289.9|28311.9|28304.9|28361.9|28354.9|28291.9|28284.9|586
1621554600000|2021-05-20 23:50:00|28309.4|28302.4|28306.9|28299.9|28316.9|28309.9|28274.4|28267.4|349
1621554900000|2021-05-20 23:55:00|28301.9|28294.9|28299.4|28292.4|28321.9|28314.9|28294.4|28287.4|330
1621555200000|2021-05-21 00:00:00|28311.9|28304.9|28271.9|28264.9|28341.9|28334.9|28241.9|28234.9|1460
1621555500000|2021-05-21 00:05:00|28269.4|28262.4|28376.9|28369.9|28376.9|28369.9|28266.9|28259.9|763
1621555800000|2021-05-21 00:10:00|28379.4|28372.4|28381.9|28374.9|28401.9|28394.9|28356.9|28349.9|1231
1621556100000|2021-05-21 00:15:00|28384.4|28377.4|28356.9|28349.9|28404.4|28397.4|28331.9|28324.9|786
1621556400000|2021-05-21 00:20:00|28359.4|28352.4|28306.9|28299.9|28361.9|28354.9|28274.4|28267.4|771
1621556700000|2021-05-21 00:25:00|28304.4|28297.4|28351.9|28344.9|28356.9|28349.9|28286.9|28279.9|394
1621557000000|2021-05-21 00:30:00|28346.9|28339.9|28361.9|28354.9|28371.9|28364.9|28311.9|28304.9|554
1621557300000|2021-05-21 00:35:00|28356.9|28349.9|28381.9|28374.9|28419.4|28412.4|28356.9|28349.9|914
1621557600000|2021-05-21 00:40:00|28376.9|28369.9|28366.9|28359.9|28396.9|28389.9|28366.9|28359.9|304
1621557900000|2021-05-21 00:45:00|28369.4|28362.4|28381.9|28374.9|28406.9|28399.9|28369.4|28362.4|415
1621558200000|2021-05-21 00:50:00|28379.4|28372.4|28396.9|28389.9|28401.9|28394.9|28371.9|28364.9|336
1621558500000|2021-05-21 00:55:00|28391.9|28384.9|28381.9|28374.9|28416.9|28409.9|28371.9|28364.9|525
1621558800000|2021-05-21 01:00:00|28384.4|28377.4|28356.9|28349.9|28389.4|28382.4|28351.9|28344.9|450
1621559100000|2021-05-21 01:05:00|28359.4|28352.4|28369.4|28362.4|28381.9|28374.9|28356.9|28349.9|263
1621559400000|2021-05-21 01:10:00|28371.9|28364.9|28386.9|28379.9|28401.9|28394.9|28361.9|28354.9|272
1621559700000|2021-05-21 01:15:00|28381.9|28374.9|28406.9|28399.9|28411.9|28404.9|28376.9|28369.9|314
1621560000000|2021-05-21 01:20:00|28404.4|28397.4|28376.9|28369.9|28406.9|28399.9|28371.9|28364.9|423
1621560300000|2021-05-21 01:25:00|28374.4|28367.4|28366.9|28359.9|28381.9|28374.9|28356.9|28349.9|286
1621560600000|2021-05-21 01:30:00|28364.4|28357.4|28361.9|28354.9|28389.4|28382.4|28356.9|28349.9|487
1621560900000|2021-05-21 01:35:00|28364.4|28357.4|28356.9|28349.9|28376.9|28369.9|28321.9|28314.9|414
1621561200000|2021-05-21 01:40:00|28354.4|28347.4|28316.9|28309.9|28354.4|28347.4|28309.4|28302.4|717
1621561500000|2021-05-21 01:45:00|28314.4|28307.4|28341.9|28334.9|28351.9|28344.9|28301.9|28294.9|462
1621561800000|2021-05-21 01:50:00|28339.4|28332.4|28336.9|28329.9|28341.9|28334.9|28319.4|28312.4|239
1621562100000|2021-05-21 01:55:00|28334.4|28327.4|28276.9|28269.9|28334.4|28327.4|28276.9|28269.9|462
1621562400000|2021-05-21 02:00:00|28274.4|28267.4|28196.9|28189.9|28274.4|28267.4|28189.4|28182.4|1358
1621562700000|2021-05-21 02:05:00|28191.9|28184.9|28226.9|28219.9|28234.4|28227.4|28191.9|28184.9|578
1621563000000|2021-05-21 02:10:00|28224.4|28217.4|28214.4|28207.4|28231.9|28224.9|28206.9|28199.9|275
1621563300000|2021-05-21 02:15:00|28211.9|28204.9|28207|28200|28217|28210|28192|28185|409
1621563600000|2021-05-21 02:20:00|28204.5|28197.5|28222|28215|28224.5|28217.5|28197|28190|220
1621563900000|2021-05-21 02:25:00|28219.5|28212.5|28217|28210|28232|28225|28212|28205|302
1621564200000|2021-05-21 02:30:00|28214.5|28207.5|28212|28205|28229.5|28222.5|28197|28190|239
1621564500000|2021-05-21 02:35:00|28214.5|28207.5|28227|28220|28232|28225|28214.5|28207.5|176
1621564800000|2021-05-21 02:40:00|28224.5|28217.5|28227|28220|28232|28225|28207|28200|146
1621565100000|2021-05-21 02:45:00|28229.5|28222.5|28247|28240|28252|28245|28224.5|28217.5|220
1621565400000|2021-05-21 02:50:00|28249.5|28242.5|28247|28240|28257|28250|28242|28235|178
1621565700000|2021-05-21 02:55:00|28249.5|28242.5|28232|28225|28252|28245|28232|28225|100
1621566000000|2021-05-21 03:00:00|28234.5|28227.5|28242|28235|28252|28245|28232|28225|80
1621566300000|2021-05-21 03:05:00|28244.5|28237.5|28222|28215|28252|28245|28222|28215|66
1621566600000|2021-05-21 03:10:00|28217|28210|28212|28205|28232|28225|28209.5|28202.5|159
1621566900000|2021-05-21 03:15:00|28214.5|28207.5|28242|28235|28242|28235|28214.5|28207.5|67
1621567200000|2021-05-21 03:20:00|28239.5|28232.5|28252|28245|28252|28245|28237|28230|59
1621567500000|2021-05-21 03:25:00|28249.5|28242.5|28262|28255|28262|28255|28247|28240|121
1621567800000|2021-05-21 03:30:00|28259.5|28252.5|28247|28240|28277|28270|28237|28230|428
1621568100000|2021-05-21 03:35:00|28244.5|28237.5|28267|28260|28267|28260|28237|28230|236
1621568400000|2021-05-21 03:40:00|28272|28265|28267|28260|28277|28270|28262|28255|140
1621568700000|2021-05-21 03:45:00|28269.5|28262.5|28262|28255|28277|28270|28254.5|28247.5|137
1621569000000|2021-05-21 03:50:00|28257|28250|28232|28225|28264.5|28257.5|28219.5|28212.5|229
1621569300000|2021-05-21 03:55:00|28229.5|28222.5|28252|28245|28252|28245|28224.5|28217.5|244
1621569600000|2021-05-21 04:00:00|28247|28240|28252|28245|28264.5|28257.5|28237|28230|352
1621569900000|2021-05-21 04:05:00|28247|28240|28274.5|28267.5|28277|28270|28242|28235|111
1621570200000|2021-05-21 04:10:00|28277|28270|28312|28305|28314.5|28307.5|28277|28270|468
1621570500000|2021-05-21 04:15:00|28309.5|28302.5|28307|28300|28312|28305|28297|28290|161
1621570800000|2021-05-21 04:20:00|28309.5|28302.5|28337|28330|28337|28330|28307|28300|319
1621571100000|2021-05-21 04:25:00|28339.5|28332.5|28337|28330|28344.5|28337.5|28327|28320|284
1621571400000|2021-05-21 04:30:00|28332|28325|28322|28315|28342|28335|28319.5|28312.5|216
1621571700000|2021-05-21 04:35:00|28317|28310|28317|28310|28322|28315|28307|28300|174
1621572000000|2021-05-21 04:40:00|28319.5|28312.5|28322|28315|28324.5|28317.5|28307|28300|179
1621572300000|2021-05-21 04:45:00|28319.5|28312.5|28352|28345|28354.5|28347.5|28317|28310|275
1621572600000|2021-05-21 04:50:00|28349.5|28342.5|28317|28310|28352|28345|28314.5|28307.5|364
1621572900000|2021-05-21 04:55:00|28319.5|28312.5|28314.5|28307.5|28322|28315|28312|28305|146
1621573200000|2021-05-21 05:00:00|28317|28310|28332|28325|28332|28325|28312|28305|215
1621573500000|2021-05-21 05:05:00|28329.5|28322.5|28342|28335|28342|28335|28322|28315|175
1621573800000|2021-05-21 05:10:00|28344.5|28337.5|28337|28330|28347|28340|28332|28325|181
1621574100000|2021-05-21 05:15:00|28342|28335|28332|28325|28347|28340|28332|28325|124
1621574400000|2021-05-21 05:20:00|28337|28330|28322|28315|28342|28335|28319.5|28312.5|183
1621574700000|2021-05-21 05:25:00|28319.5|28312.5|28317|28310|28337|28330|28317|28310|134
1621575000000|2021-05-21 05:30:00|28322|28315|28337|28330|28342|28335|28312|28305|253
1621575300000|2021-05-21 05:35:00|28332|28325|28317|28310|28337|28330|28312|28305|217
1621575600000|2021-05-21 05:40:00|28314.5|28307.5|28302|28295|28317|28310|28302|28295|221
1621575900000|2021-05-21 05:45:00|28299.5|28292.5|28292|28285|28302|28295|28287|28280|418
1621576200000|2021-05-21 05:50:00|28297|28290|28282|28275|28299.5|28292.5|28272|28265|392
1621576500000|2021-05-21 05:55:00|28279.5|28272.5|28322|28315|28332|28325|28277|28270|1052
1621576800000|2021-05-21 06:00:00|28327|28320|28327|28320|28342|28335|28317|28310|2246
1621577100000|2021-05-21 06:05:00|28329.5|28322.5|28347|28340|28357|28350|28329.5|28322.5|1038
1621577400000|2021-05-21 06:10:00|28344.5|28337.5|28352|28345|28352|28345|28332|28325|468
1621577700000|2021-05-21 06:15:00|28354.5|28347.5|28362|28355|28367|28360|28352|28345|214
1621578000000|2021-05-21 06:20:00|28357|28350|28357|28350|28362|28355|28352|28345|253
1621578300000|2021-05-21 06:25:00|28354.5|28347.5|28337|28330|28357|28350|28337|28330|25
1621578600000|2021-05-21 06:30:00|28339.5|28332.5|28337|28330|28347|28340|28337|28330|48
1621578900000|2021-05-21 06:35:00|28342|28335|28337|28330|28342|28335|28332|28325|33
1621579200000|2021-05-21 06:40:00|28339.5|28332.5|28337|28330|28342|28335|28337|28330|13
1621579500000|2021-05-21 06:45:00|28339.5|28332.5|28344.5|28337.5|28344.5|28337.5|28337|28330|0
1621579800000|2021-05-21 06:50:00|28347|28340|28344.5|28337.5|28352|28345|28342|28335|27
1621580100000|2021-05-21 06:55:00|28342|28335|28337|28330|28352|28345|28334.5|28327.5|71
1621580400000|2021-05-21 07:00:00|28342|28335|28322|28315|28359.5|28352.5|28322|28315|73
1621580700000|2021-05-21 07:05:00|28319.5|28312.5|28322|28315|28332|28325|28304.5|28297.5|148
1621581000000|2021-05-21 07:10:00|28319.5|28312.5|28342|28335|28349.5|28342.5|28319.5|28312.5|47
1621581300000|2021-05-21 07:15:00|28347|28340|28367|28360|28387|28380|28347|28340|207
1621581600000|2021-05-21 07:20:00|28372|28365|28362|28355|28372|28365|28359.5|28352.5|32
1621581900000|2021-05-21 07:25:00|28359.5|28352.5|28364.5|28357.5|28367|28360|28354.5|28347.5|34
1621582200000|2021-05-21 07:30:00|28357|28350|28339.5|28332.5|28377|28370|28332|28325|137
1621582500000|2021-05-21 07:35:00|28337|28330|28352|28345|28354.5|28347.5|28329.5|28322.5|62
1621582800000|2021-05-21 07:40:00|28347|28340|28352|28345|28359.5|28352.5|28332|28325|32
1621583100000|2021-05-21 07:45:00|28349.5|28342.5|28324.5|28317.5|28357|28350|28322|28315|57
1621583400000|2021-05-21 07:50:00|28322|28315|28317|28310|28327|28320|28304.5|28297.5|119
1621583700000|2021-05-21 07:55:00|28314.5|28307.5|28317|28310|28327|28320|28307|28300|36
1621584000000|2021-05-21 08:00:00|28314.5|28307.5|28317|28310|28337|28330|28312|28305|70
1621584300000|2021-05-21 08:05:00|28314.5|28307.5|28292|28285|28314.5|28307.5|28282|28275|81
1621584600000|2021-05-21 08:10:00|28287|28280|28289.5|28282.5|28292|28285|28272|28265|96
1621584900000|2021-05-21 08:15:00|28287|28280|28284.5|28277.5|28289.5|28282.5|28262|28255|165
1621585200000|2021-05-21 08:20:00|28282|28275|28274.5|28267.5|28287|28280|28257|28250|119
1621585500000|2021-05-21 08:25:00|28272|28265|28292|28285|28294.5|28287.5|28272|28265|70
1621585800000|2021-05-21 08:30:00|28289.5|28282.5|28297|28290|28309.5|28302.5|28287|28280|67
1621586100000|2021-05-21 08:35:00|28294.5|28287.5|28277|28270|28299.5|28292.5|28272|28265|47
1621586400000|2021-05-21 08:40:00|28279.5|28272.5|28304.5|28297.5|28312|28305|28277|28270|48
1621586700000|2021-05-21 08:45:00|28302|28295|28309.5|28302.5|28312|28305|28299.5|28292.5|59
1621587000000|2021-05-21 08:50:00|28312|28305|28299.5|28292.5|28314.5|28307.5|28297|28290|61
1621587300000|2021-05-21 08:55:00|28297|28290|28312|28305|28312|28305|28292|28285|42
1621587600000|2021-05-21 09:00:00|28314.5|28307.5|28329.5|28322.5|28337|28330|28314.5|28307.5|81
1621587900000|2021-05-21 09:05:00|28327|28320|28327|28320|28342|28335|28327|28320|49
1621588200000|2021-05-21 09:10:00|28329.5|28322.5|28337|28330|28344.5|28337.5|28322|28315|56
1621588500000|2021-05-21 09:15:00|28339.5|28332.5|28327|28320|28347|28340|28322|28315|40
1621588800000|2021-05-21 09:20:00|28324.5|28317.5|28332|28325|28337|28330|28319.5|28312.5|61
1621589100000|2021-05-21 09:25:00|28334.5|28327.5|28342|28335|28342|28335|28322|28315|79
1621589400000|2021-05-21 09:30:00|28339.5|28332.5|28322|28315|28342|28335|28322|28315|61
1621589700000|2021-05-21 09:35:00|28324.5|28317.5|28339.5|28332.5|28342|28335|28324.5|28317.5|67
1621590000000|2021-05-21 09:40:00|28342|28335|28347|28340|28352|28345|28337|28330|34
1621590300000|2021-05-21 09:45:00|28344.5|28337.5|28352|28345|28357|28350|28342|28335|35
1621590600000|2021-05-21 09:50:00|28349.5|28342.5|28367|28360|28387|28380|28347|28340|57
1621590900000|2021-05-21 09:55:00|28362|28355|28367|28360|28377|28370|28357|28350|54
1621591200000|2021-05-21 10:00:00|28364.5|28357.5|28372|28365|28382|28375|28352|28345|53
1621591500000|2021-05-21 10:05:00|28369.5|28362.5|28362|28355|28382|28375|28359.5|28352.5|22
1621591800000|2021-05-21 10:10:00|28359.5|28352.5|28372|28365|28372|28365|28357|28350|52
1621592100000|2021-05-21 10:15:00|28369.5|28362.5|28377|28370|28377|28370|28359.5|28352.5|26
1621592400000|2021-05-21 10:20:00|28379.5|28372.5|28392|28385|28392|28385|28372|28365|69
1621592700000|2021-05-21 10:25:00|28389.5|28382.5|28387|28380|28397|28390|28384.5|28377.5|44
1621593000000|2021-05-21 10:30:00|28384.5|28377.5|28379.5|28372.5|28392|28385|28377|28370|34
1621593300000|2021-05-21 10:35:00|28377|28370|28367|28360|28382|28375|28367|28360|36
1621593600000|2021-05-21 10:40:00|28364.5|28357.5|28352|28345|28364.5|28357.5|28352|28345|46
1621593900000|2021-05-21 10:45:00|28349.5|28342.5|28362|28355|28362|28355|28347|28340|26
1621594200000|2021-05-21 10:50:00|28359.5|28352.5|28362|28355|28367|28360|28352|28345|86
1621594500000|2021-05-21 10:55:00|28364.5|28357.5|28352|28345|28369.5|28362.5|28352|28345|23
1621594800000|2021-05-21 11:00:00|28354.5|28347.5|28382|28375|28382|28375|28354.5|28347.5|38
1621595100000|2021-05-21 11:05:00|28379.5|28372.5|28382|28375|28387|28380|28377|28370|42
1621595400000|2021-05-21 11:10:00|28384.5|28377.5|28379.5|28372.5|28387|28380|28377|28370|50
1621595700000|2021-05-21 11:15:00|28382|28375|28367|28360|28382|28375|28367|28360|80
1621596000000|2021-05-21 11:20:00|28364.5|28357.5|28362|28355|28367|28360|28354.5|28347.5|43
1621596300000|2021-05-21 11:25:00|28364.5|28357.5|28384.5|28377.5|28389.5|28382.5|28364.5|28357.5|21
1621596600000|2021-05-21 11:30:00|28387|28380|28387|28380|28394.5|28387.5|28384.5|28377.5|44
1621596900000|2021-05-21 11:35:00|28389.5|28382.5|28402|28395|28404.5|28397.5|28387|28380|33
1621597200000|2021-05-21 11:40:00|28397|28390|28407|28400|28422|28415|28397|28390|111
1621597500000|2021-05-21 11:45:00|28409.5|28402.5|28422|28415|28439.5|28432.5|28409.5|28402.5|139
1621597800000|2021-05-21 11:50:00|28424.5|28417.5|28432|28425|28434.5|28427.5|28414.5|28407.5|48
1621598100000|2021-05-21 11:55:00|28429.5|28422.5|28432|28425|28437|28430|28424.5|28417.5|47
1621598400000|2021-05-21 12:00:00|28434.5|28427.5|28424.5|28417.5|28434.5|28427.5|28422|28415|36
1621598700000|2021-05-21 12:05:00|28427|28420|28417|28410|28427|28420|28417|28410|34
1621599000000|2021-05-21 12:10:00|28419.5|28412.5|28407|28400|28422|28415|28407|28400|193
1621599300000|2021-05-21 12:15:00|28409.5|28402.5|28409.5|28402.5|28417|28410|28407|28400|54
1621599600000|2021-05-21 12:20:00|28412|28405|28407|28400|28417|28410|28404.5|28397.5|32
1621599900000|2021-05-21 12:25:00|28402|28395|28392|28385|28402|28395|28392|28385|114
1621600200000|2021-05-21 12:30:00|28389.5|28382.5|28382|28375|28392|28385|28377|28370|50
1621600500000|2021-05-21 12:35:00|28379.5|28372.5|28392|28385|28397|28390|28377|28370|38
1621600800000|2021-05-21 12:40:00|28389.5|28382.5|28402|28395|28402|28395|28387|28380|53
1621601100000|2021-05-21 12:45:00|28407|28400|28417|28410|28417|28410|28404.5|28397.5|47
1621601400000|2021-05-21 12:50:00|28422|28415|28407|28400|28422|28415|28402|28395|30
1621601700000|2021-05-21 12:55:00|28409.5|28402.5|28402|28395|28409.5|28402.5|28397|28390|28
1621602000000|2021-05-21 13:00:00|28399.5|28392.5|28402|28395|28402|28395|28394.5|28387.5|38
1621602300000|2021-05-21 13:05:00|28399.5|28392.5|28387|28380|28399.5|28392.5|28377|28370|97
1621602600000|2021-05-21 13:10:00|28389.5|28382.5|28402|28395|28402|28395|28389.5|28382.5|18
1621602900000|2021-05-21 13:15:00|28399.5|28392.5|28389.5|28382.5|28407|28400|28389.5|28382.5|27
1621603200000|2021-05-21 13:20:00|28392|28385|28409.5|28402.5|28412|28405|28392|28385|27
1621603500000|2021-05-21 13:25:00|28412|28405|28402|28395|28414.5|28407.5|28402|28395|83
1621603800000|2021-05-21 13:30:00|28399.5|28392.5|28402|28395|28412|28405|28392|28385|300
1621604100000|2021-05-21 13:35:00|28404.5|28397.5|28387|28380|28409.5|28402.5|28387|28380|198
1621604400000|2021-05-21 13:40:00|28392|28385|28387|28380|28397|28390|28382|28375|73
1621604700000|2021-05-21 13:45:00|28392|28385|28397|28390|28402|28395|28377|28370|105
1621605000000|2021-05-21 13:50:00|28399.5|28392.5|28444.5|28437.5|28467|28460|28384.5|28377.5|347
1621605300000|2021-05-21 13:55:00|28447|28440|28472|28465|28482|28475|28442|28435|172
1621605600000|2021-05-21 14:00:00|28469.5|28462.5|28437|28430|28469.5|28462.5|28424.5|28417.5|211
1621605900000|2021-05-21 14:05:00|28442|28435|28439.5|28432.5|28452|28445|28412|28405|106
1621606200000|2021-05-21 14:10:00|28437|28430|28419.5|28412.5|28452|28445|28419.5|28412.5|113
1621606500000|2021-05-21 14:15:00|28422|28415|28409.5|28402.5|28432|28425|28402|28395|353
1621606800000|2021-05-21 14:20:00|28407|28400|28387|28380|28417|28410|28382|28375|247
1621607100000|2021-05-21 14:25:00|28389.5|28382.5|28382|28375|28402|28395|28377|28370|98
1621607400000|2021-05-21 14:30:00|28379.5|28372.5|28412|28405|28422|28415|28374.5|28367.5|160
1621607700000|2021-05-21 14:35:00|28407|28400|28372|28365|28412|28405|28352|28345|278
1621608000000|2021-05-21 14:40:00|28374.5|28367.5|28362|28355|28377|28370|28357|28350|63
1621608300000|2021-05-21 14:45:00|28364.5|28357.5|28367|28360|28372|28365|28342|28335|275
1621608600000|2021-05-21 14:50:00|28369.5|28362.5|28372|28365|28387|28380|28364.5|28357.5|211
1621608900000|2021-05-21 14:55:00|28369.5|28362.5|28397|28390|28402|28395|28369.5|28362.5|188
1621609200000|2021-05-21 15:00:00|28402|28395|28387|28380|28402|28395|28382|28375|157
1621609500000|2021-05-21 15:05:00|28389.5|28382.5|28402|28395|28412|28405|28387|28380|135
1621609800000|2021-05-21 15:10:00|28404.5|28397.5|28397|28390|28412|28405|28392|28385|127
1621610100000|2021-05-21 15:15:00|28399.5|28392.5|28417|28410|28417|28410|28397|28390|99
1621610400000|2021-05-21 15:20:00|28414.5|28407.5|28407|28400|28422|28415|28407|28400|133
1621610700000|2021-05-21 15:25:00|28409.5|28402.5|28377|28370|28417|28410|28367|28360|200
1621611000000|2021-05-21 15:30:00|28372|28365|28392|28385|28397|28390|28367|28360|159
1621611300000|2021-05-21 15:35:00|28389.5|28382.5|28377|28370|28392|28385|28372|28365|88
1621611600000|2021-05-21 15:40:00|28382|28375|28377|28370|28392|28385|28372|28365|116
1621611900000|2021-05-21 15:45:00|28379.5|28372.5|28367|28360|28382|28375|28367|28360|35
1621612200000|2021-05-21 15:50:00|28369.5|28362.5|28349.5|28342.5|28377|28370|28347|28340|60
1621612500000|2021-05-21 15:55:00|28347|28340|28349.5|28342.5|28359.5|28352.5|28342|28335|189
1621612800000|2021-05-21 16:00:00|28347|28340|28354.5|28347.5|28357|28350|28342|28335|75
1621613100000|2021-05-21 16:05:00|28352|28345|28317|28310|28357|28350|28317|28310|138
1621613400000|2021-05-21 16:10:00|28319.5|28312.5|28342|28335|28347|28340|28317|28310|112
1621613700000|2021-05-21 16:15:00|28339.5|28332.5|28342|28335|28347|28340|28334.5|28327.5|32
1621614000000|2021-05-21 16:20:00|28339.5|28332.5|28337|28330|28349.5|28342.5|28337|28330|26
1621614300000|2021-05-21 16:25:00|28342|28335|28347|28340|28347|28340|28332|28325|29
1621614600000|2021-05-21 16:30:00|28344.5|28337.5|28347|28340|28354.5|28347.5|28342|28335|41
1621614900000|2021-05-21 16:35:00|28349.5|28342.5|28347|28340|28354.5|28347.5|28342|28335|25
1621615200000|2021-05-21 16:40:00|28352|28345|28359.5|28352.5|28362|28355|28352|28345|99
1621615500000|2021-05-21 16:45:00|28357|28350|28339.5|28332.5|28362|28355|28329.5|28322.5|108
1621615800000|2021-05-21 16:50:00|28342|28335|28312|28305|28342|28335|28312|28305|26
1621616100000|2021-05-21 16:55:00|28307|28300|28317|28310|28327|28320|28282|28275|169
1621616400000|2021-05-21 17:00:00|28314.5|28307.5|28327|28320|28327|28320|28312|28305|81
1621616700000|2021-05-21 17:05:00|28324.5|28317.5|28317|28310|28329.5|28322.5|28312|28305|57
1621617000000|2021-05-21 17:10:00|28319.5|28312.5|28307|28300|28327|28320|28307|28300|20
1621617300000|2021-05-21 17:15:00|28304.5|28297.5|28309.5|28302.5|28317|28310|28302|28295|23
1621617600000|2021-05-21 17:20:00|28307|28300|28327|28320|28342|28335|28307|28300|66
1621617900000|2021-05-21 17:25:00|28329.5|28322.5|28342|28335|28347|28340|28327|28320|24
1621618200000|2021-05-21 17:30:00|28344.5|28337.5|28372|28365|28372|28365|28339.5|28332.5|147
1621618500000|2021-05-21 17:35:00|28369.5|28362.5|28384.5|28377.5|28387|28380|28367|28360|122
1621618800000|2021-05-21 17:40:00|28382|28375|28372|28365|28387|28380|28367|28360|110
1621619100000|2021-05-21 17:45:00|28374.5|28367.5|28382|28375|28384.5|28377.5|28369.5|28362.5|66
1621619400000|2021-05-21 17:50:00|28384.5|28377.5|28377|28370|28387|28380|28377|28370|36
1621619700000|2021-05-21 17:55:00|28379.5|28372.5|28392|28385|28394.5|28387.5|28372|28365|184
1621620000000|2021-05-21 18:00:00|28397|28390|28382|28375|28397|28390|28374.5|28367.5|65
1621620300000|2021-05-21 18:05:00|28384.5|28377.5|28402|28395|28404.5|28397.5|28382|28375|51
1621620600000|2021-05-21 18:10:00|28397|28390|28412|28405|28417|28410|28397|28390|143
1621620900000|2021-05-21 18:15:00|28414.5|28407.5|28417|28410|28422|28415|28412|28405|164
1621621200000|2021-05-21 18:20:00|28414.5|28407.5|28412|28405|28419.5|28412.5|28409.5|28402.5|73
1621621500000|2021-05-21 18:25:00|28414.5|28407.5|28397|28390|28417|28410|28392|28385|78
1621621800000|2021-05-21 18:30:00|28399.5|28392.5|28407|28400|28409.5|28402.5|28397|28390|60
1621622100000|2021-05-21 18:35:00|28404.5|28397.5|28394.5|28387.5|28414.5|28407.5|28382|28375|127
1621622400000|2021-05-21 18:40:00|28392|28385|28402|28395|28402|28395|28392|28385|35
1621622700000|2021-05-21 18:45:00|28404.5|28397.5|28409.5|28402.5|28417|28410|28404.5|28397.5|105
1621623000000|2021-05-21 18:50:00|28412|28405|28422|28415|28424.5|28417.5|28409.5|28402.5|31
1621623300000|2021-05-21 18:55:00|28424.5|28417.5|28422|28415|28427|28420|28417|28410|58
1621623600000|2021-05-21 19:00:00|28417|28410|28412|28405|28419.5|28412.5|28397|28390|89
1621623900000|2021-05-21 19:05:00|28414.5|28407.5|28407|28400|28417|28410|28402|28395|27
1621624200000|2021-05-21 19:10:00|28409.5|28402.5|28419.5|28412.5|28427|28420|28409.5|28402.5|45
1621624500000|2021-05-21 19:15:00|28422|28415|28432|28425|28432|28425|28417|28410|62
1621624800000|2021-05-21 19:20:00|28429.5|28422.5|28437|28430|28442|28435|28427|28420|53
1621625100000|2021-05-21 19:25:00|28434.5|28427.5|28437|28430|28437|28430|28432|28425|85
1621625400000|2021-05-21 19:30:00|28434.5|28427.5|28417|28410|28437|28430|28417|28410|62
1621625700000|2021-05-21 19:35:00|28419.5|28412.5|28414.5|28407.5|28432|28425|28412|28405|65
1621626000000|2021-05-21 19:40:00|28417|28410|28397|28390|28422|28415|28397|28390|109
1621626300000|2021-05-21 19:45:00|28394.5|28387.5|28397|28390|28399.5|28392.5|28377|28370|86
1621626600000|2021-05-21 19:50:00|28394.5|28387.5|28409.5|28402.5|28422|28415|28392|28385|300
1621626900000|2021-05-21 19:55:00|28412|28405|28387|28380|28414.5|28407.5|28372|28365|296
1621627200000|2021-05-21 20:00:00|28384.5|28377.5|28392|28385|28399.5|28392.5|28382|28375|69
1621627500000|2021-05-21 20:05:00|28394.5|28387.5|28397|28390|28399.5|28392.5|28387|28380|17
1621627800000|2021-05-21 20:10:00|28394.5|28387.5|28403.5|28388.5|28403.5|28395|28394.5|28387.5|22
1621628400000|2021-05-21 20:20:00|28406|28391|28398.5|28383.5|28406|28391|28396|28381|3
1621628700000|2021-05-21 20:25:00|28396|28381|28396|28381|28401|28386|28391|28376|13
1621629000000|2021-05-21 20:30:00|28393.5|28378.5|28398.5|28383.5|28401|28386|28393.5|28378.5|2
1621629300000|2021-05-21 20:35:00|28401|28386|28398.5|28383.5|28401|28386|28398.5|28383.5|2
1621629600000|2021-05-21 20:40:00|28401|28386|28396|28381|28401|28386|28396|28381|2
1621629900000|2021-05-21 20:45:00|28398.5|28383.5|28403.5|28388.5|28406|28391|28398.5|28383.5|18
1621630200000|2021-05-21 20:50:00|28398.5|28383.5|28403.5|28388.5|28403.5|28388.5|28398.5|28383.5|14
1621630500000|2021-05-21 20:55:00|28406|28391|28408.5|28393.5|28413.5|28398.5|28403.5|28388.5|44
1621807200000|2021-05-23 22:00:00|28348.5|28333.5|28331|28316|28353.5|28338.5|28321|28306|19
1621807500000|2021-05-23 22:05:00|28326|28311|28298.5|28283.5|28331|28316|28286|28271|105
1621807800000|2021-05-23 22:10:00|28301|28286|28313.5|28298.5|28316|28301|28301|28286|9
1621808100000|2021-05-23 22:15:00|28316|28301|28313.5|28298.5|28318.5|28303.5|28303.5|28288.5|3
1621808400000|2021-05-23 22:20:00|28316|28301|28326|28311|28333.5|28318.5|28313.5|28298.5|7
1621808700000|2021-05-23 22:25:00|28323.5|28308.5|28326|28311|28326|28311|28323.5|28308.5|1
1621809000000|2021-05-23 22:30:00|28328.5|28313.5|28313.5|28298.5|28331|28316|28313.5|28298.5|2
1621809300000|2021-05-23 22:35:00|28316|28301|28328.5|28313.5|28336|28321|28316|28301|6
1621809600000|2021-05-23 22:40:00|28331|28316|28338.5|28323.5|28353.5|28338.5|28331|28316|12
1621809900000|2021-05-23 22:45:00|28341|28326|28348.5|28333.5|28356|28341|28341|28326|7
1621810200000|2021-05-23 22:50:00|28351|28336|28338.5|28323.5|28351|28336|28336|28321|5
1621810500000|2021-05-23 22:55:00|28333.5|28318.5|28336|28321|28336|28321|28331|28316|2
1621810800000|2021-05-23 23:00:00|28333.5|28318.5|28348.5|28333.5|28348.5|28333.5|28326|28311|14
1621811100000|2021-05-23 23:05:00|28351|28336|28368.5|28353.5|28373.5|28358.5|28351|28336|33
1621811400000|2021-05-23 23:10:00|28371|28356|28358.5|28343.5|28373.5|28358.5|28356|28341|14
1621811700000|2021-05-23 23:15:00|28361|28346|28376|28361|28381|28366|28361|28346|24
1621812000000|2021-05-23 23:20:00|28386|28371|28378.5|28363.5|28388.5|28373.5|28373.5|28358.5|16
1621812300000|2021-05-23 23:25:00|28376|28361|28366|28351|28378.5|28363.5|28361|28346|20
1621812600000|2021-05-23 23:30:00|28368.5|28353.5|28347|28340|28368.5|28357.5|28339.5|28332.5|10958
1621812900000|2021-05-23 23:35:00|28349.5|28342.5|28374.5|28367.5|28379.5|28372.5|28347|28340|147
1621813200000|2021-05-23 23:40:00|28372|28365|28302|28295|28392|28385|28302|28295|377
1621813500000|2021-05-23 23:45:00|28299.5|28292.5|28307|28300|28319.5|28312.5|28274.5|28267.5|326
1621813800000|2021-05-23 23:50:00|28304.5|28297.5|28234.5|28227.5|28304.5|28297.5|28224.5|28217.5|407
1621814100000|2021-05-23 23:55:00|28232|28225|28234.5|28227.5|28272|28265|28227|28220|241
1621814400000|2021-05-24 00:00:00|28232|28225|28392|28385|28419.5|28412.5|28214.5|28207.5|1682
1621814700000|2021-05-24 00:05:00|28394.5|28387.5|28482|28475|28507|28500|28379.5|28372.5|1298
1621815000000|2021-05-24 00:10:00|28484.5|28477.5|28512|28505|28542|28535|28474.5|28467.5|1359
1621815300000|2021-05-24 00:15:00|28517|28510|28579.5|28572.5|28599.5|28592.5|28517|28510|1304
1621815600000|2021-05-24 00:20:00|28577|28570|28532|28525|28587|28580|28527|28520|511
1621815900000|2021-05-24 00:25:00|28529.5|28522.5|28532|28525|28549.5|28542.5|28522|28515|484
1621816200000|2021-05-24 00:30:00|28527|28520|28512|28505|28584.5|28577.5|28512|28505|478
1621816500000|2021-05-24 00:35:00|28507|28500|28522|28515|28527|28520|28487|28480|448
1621816800000|2021-05-24 00:40:00|28524.5|28517.5|28512|28505|28529.5|28522.5|28492|28485|220
1621817100000|2021-05-24 00:45:00|28507|28500|28502|28495|28507|28500|28462|28455|405
1621817400000|2021-05-24 00:50:00|28504.5|28497.5|28542|28535|28542|28535|28492|28485|370
1621817700000|2021-05-24 00:55:00|28539.5|28532.5|28492|28485|28557|28550|28487|28480|478
1621818000000|2021-05-24 01:00:00|28497|28490|28507|28500|28537|28530|28492|28485|286
1621818300000|2021-05-24 01:05:00|28509.5|28502.5|28512|28505|28529.5|28522.5|28502|28495|136
1621818600000|2021-05-24 01:10:00|28514.5|28507.5|28507|28500|28517|28510|28487|28480|181
1621818900000|2021-05-24 01:15:00|28512|28505|28482|28475|28512|28505|28472|28465|245
1621819200000|2021-05-24 01:20:00|28484.5|28477.5|28447|28440|28487|28480|28412|28405|466
1621819500000|2021-05-24 01:25:00|28444.5|28437.5|28439.5|28432.5|28462|28455|28417|28410|291
1621819800000|2021-05-24 01:30:00|28437|28430|28462|28455|28484.5|28477.5|28437|28430|491
1621820100000|2021-05-24 01:35:00|28464.5|28457.5|28447|28440|28477|28470|28442|28435|214
1621820400000|2021-05-24 01:40:00|28449.5|28442.5|28467|28460|28472|28465|28432|28425|178
1621820700000|2021-05-24 01:45:00|28469.5|28462.5|28449.5|28442.5|28477|28470|28447|28440|160
1621821000000|2021-05-24 01:50:00|28452|28445|28454.5|28447.5|28457|28450|28434.5|28427.5|161
1621821300000|2021-05-24 01:55:00|28457|28450|28464.5|28457.5|28472|28465|28437|28430|134
1621821600000|2021-05-24 02:00:00|28462|28455|28447|28440|28479.5|28472.5|28444.5|28437.5|202
1621821900000|2021-05-24 02:05:00|28444.5|28437.5|28412|28405|28452|28445|28412|28405|255
1621822200000|2021-05-24 02:10:00|28407|28400|28337|28330|28412|28405|28332|28325|700
1621822500000|2021-05-24 02:15:00|28334.5|28327.5|28382|28375|28392|28385|28332|28325|494
1621822800000|2021-05-24 02:20:00|28379.5|28372.5|28382|28375|28392|28385|28367|28360|138
1621823100000|2021-05-24 02:25:00|28384.5|28377.5|28377|28370|28387|28380|28364.5|28357.5|189
1621823400000|2021-05-24 02:30:00|28374.5|28367.5|28392|28385|28397|28390|28372|28365|200
1621823700000|2021-05-24 02:35:00|28394.5|28387.5|28384.5|28377.5|28397|28390|28377|28370|83
1621824000000|2021-05-24 02:40:00|28387|28380|28382|28375|28394.5|28387.5|28377|28370|83
1621824300000|2021-05-24 02:45:00|28379.5|28372.5|28367|28360|28387|28380|28367|28360|45
1621824600000|2021-05-24 02:50:00|28364.5|28357.5|28382|28375|28387|28380|28364.5|28357.5|45
1621824900000|2021-05-24 02:55:00|28384.5|28377.5|28402|28395|28402|28395|28377|28370|194
1621825200000|2021-05-24 03:00:00|28407|28400|28412|28405|28414.5|28407.5|28397|28390|206
1621825500000|2021-05-24 03:05:00|28414.5|28407.5|28422|28415|28422|28415|28412|28405|127
1621825800000|2021-05-24 03:10:00|28424.5|28417.5|28441.7|28434.7|28446.7|28439.7|28416.7|28409.7|135
1621826100000|2021-05-24 03:15:00|28444.2|28437.2|28436.7|28429.7|28456.7|28449.7|28436.7|28429.7|103
1621826400000|2021-05-24 03:20:00|28439.2|28432.2|28441.7|28434.7|28451.7|28444.7|28426.7|28419.7|103
1621826700000|2021-05-24 03:25:00|28444.2|28437.2|28451.7|28444.7|28456.7|28449.7|28436.7|28429.7|145
1621827000000|2021-05-24 03:30:00|28456.7|28449.7|28461.7|28454.7|28476.7|28469.7|28451.7|28444.7|348
1621827300000|2021-05-24 03:35:00|28464.2|28457.2|28451.7|28444.7|28466.7|28459.7|28446.7|28439.7|135
1621827600000|2021-05-24 03:40:00|28446.7|28439.7|28466.7|28459.7|28466.7|28459.7|28446.7|28439.7|90
1621827900000|2021-05-24 03:45:00|28469.2|28462.2|28446.7|28439.7|28471.7|28464.7|28446.7|28439.7|165
1621828200000|2021-05-24 03:50:00|28449.2|28442.2|28456.7|28449.7|28461.7|28454.7|28446.7|28439.7|61
1621828500000|2021-05-24 03:55:00|28459.2|28452.2|28446.7|28439.7|28461.7|28454.7|28441.7|28434.7|80
1621828800000|2021-05-24 04:00:00|28449.2|28442.2|28439.2|28432.2|28451.7|28444.7|28439.2|28432.2|57
1621829100000|2021-05-24 04:05:00|28436.7|28429.7|28456.7|28449.7|28456.7|28449.7|28434.2|28427.2|112
1621829400000|2021-05-24 04:10:00|28454.2|28447.2|28441.7|28434.7|28456.7|28449.7|28439.2|28432.2|63
1621829700000|2021-05-24 04:15:00|28439.2|28432.2|28434.2|28427.2|28446.7|28439.7|28431.7|28424.7|133
1621830000000|2021-05-24 04:20:00|28431.7|28424.7|28436.7|28429.7|28444.2|28437.2|28431.7|28424.7|72
1621830300000|2021-05-24 04:25:00|28439.2|28432.2|28426.7|28419.7|28441.7|28434.7|28426.7|28419.7|79
1621830600000|2021-05-24 04:30:00|28429.2|28422.2|28391.7|28384.7|28431.7|28424.7|28386.7|28379.7|254
1621830900000|2021-05-24 04:35:00|28389.2|28382.2|28401.7|28394.7|28406.7|28399.7|28389.2|28382.2|77
1621831200000|2021-05-24 04:40:00|28399.2|28392.2|28396.7|28389.7|28411.7|28404.7|28396.7|28389.7|86
1621831500000|2021-05-24 04:45:00|28394.2|28387.2|28401.7|28394.7|28406.7|28399.7|28381.7|28374.7|105
1621831800000|2021-05-24 04:50:00|28399.2|28392.2|28396.7|28389.7|28404.2|28397.2|28394.2|28387.2|57
1621832100000|2021-05-24 04:55:00|28394.2|28387.2|28391.7|28384.7|28401.7|28394.7|28386.7|28379.7|116
1621832400000|2021-05-24 05:00:00|28389.2|28382.2|28406.7|28399.7|28406.7|28399.7|28384.2|28377.2|237
1621832700000|2021-05-24 05:05:00|28404.2|28397.2|28394.2|28387.2|28406.7|28399.7|28391.7|28384.7|214
1621833000000|2021-05-24 05:10:00|28391.7|28384.7|28396.7|28389.7|28404.2|28397.2|28391.7|28384.7|275
1621833300000|2021-05-24 05:15:00|28399.2|28392.2|28371.7|28364.7|28399.2|28392.2|28369.2|28362.2|275
1621833600000|2021-05-24 05:20:00|28374.2|28367.2|28371.7|28364.7|28381.7|28374.7|28366.7|28359.7|373
1621833900000|2021-05-24 05:25:00|28374.2|28367.2|28414.2|28407.2|28416.7|28409.7|28371.7|28364.7|436
1621834200000|2021-05-24 05:30:00|28416.7|28409.7|28406.7|28399.7|28421.7|28414.7|28401.7|28394.7|315
1621834500000|2021-05-24 05:35:00|28401.7|28394.7|28396.7|28389.7|28401.7|28394.7|28386.7|28379.7|149
1621834800000|2021-05-24 05:40:00|28394.2|28387.2|28386.7|28379.7|28396.7|28389.7|28381.7|28374.7|240
1621835100000|2021-05-24 05:45:00|28389.2|28382.2|28389.2|28382.2|28401.7|28394.7|28386.7|28379.7|136
1621835400000|2021-05-24 05:50:00|28391.7|28384.7|28384.2|28377.2|28391.7|28384.7|28381.7|28374.7|140
1621835700000|2021-05-24 05:55:00|28381.7|28374.7|28381.7|28374.7|28386.7|28379.7|28366.7|28359.7|575
1621836000000|2021-05-24 06:00:00|28376.7|28369.7|28366.7|28359.7|28384.2|28377.2|28351.7|28344.7|1768
1621836300000|2021-05-24 06:05:00|28364.2|28357.2|28376.7|28369.7|28381.7|28374.7|28361.7|28354.7|394
1621836600000|2021-05-24 06:10:00|28374.2|28367.2|28346.7|28339.7|28381.7|28374.7|28341.7|28334.7|369
1621836900000|2021-05-24 06:15:00|28351.7|28344.7|28351.7|28344.7|28356.7|28349.7|28341.7|28334.7|284
1621837200000|2021-05-24 06:20:00|28356.7|28349.7|28351.7|28344.7|28356.7|28349.7|28341.7|28334.7|159
1621837500000|2021-05-24 06:25:00|28349.2|28342.2|28351.7|28344.7|28366.7|28359.7|28349.2|28342.2|132
1621837800000|2021-05-24 06:30:00|28356.7|28349.7|28351.7|28344.7|28361.7|28354.7|28349.2|28342.2|77
1621838100000|2021-05-24 06:35:00|28354.2|28347.2|28356.7|28349.7|28356.7|28349.7|28351.7|28344.7|13
1621838400000|2021-05-24 06:40:00|28351.7|28344.7|28356.7|28349.7|28356.7|28349.7|28351.7|28344.7|8
1621838700000|2021-05-24 06:45:00|28354.2|28347.2|28366.7|28359.7|28366.7|28359.7|28354.2|28347.2|8
1621839000000|2021-05-24 06:50:00|28371.7|28364.7|28376.7|28369.7|28381.7|28374.7|28371.7|28364.7|31
1621839300000|2021-05-24 06:55:00|28371.7|28364.7|28366.7|28359.7|28376.7|28369.7|28366.7|28359.7|21
1621839600000|2021-05-24 07:00:00|28369.2|28362.2|28381.7|28374.7|28391.7|28384.7|28361.7|28354.7|72
1621839900000|2021-05-24 07:05:00|28384.2|28377.2|28366.7|28359.7|28386.7|28379.7|28366.7|28359.7|12
1621840200000|2021-05-24 07:10:00|28369.2|28362.2|28369.2|28362.2|28371.7|28364.7|28356.7|28349.7|45
1621840500000|2021-05-24 07:15:00|28366.7|28359.7|28391.7|28384.7|28394.2|28387.2|28366.7|28359.7|71
1621840800000|2021-05-24 07:20:00|28386.7|28379.7|28371.7|28364.7|28389.2|28382.2|28371.7|28364.7|27
1621841100000|2021-05-24 07:25:00|28374.2|28367.2|28396.7|28389.7|28396.7|28389.7|28374.2|28367.2|68
1621841400000|2021-05-24 07:30:00|28391.7|28384.7|28409.2|28402.2|28419.2|28412.2|28376.7|28369.7|252
1621841700000|2021-05-24 07:35:00|28411.7|28404.7|28389.2|28382.2|28411.7|28404.7|28389.2|28382.2|67
1621842000000|2021-05-24 07:40:00|28391.7|28384.7|28394.2|28387.2|28399.2|28392.2|28386.7|28379.7|43
1621842300000|2021-05-24 07:45:00|28396.7|28389.7|28381.7|28374.7|28396.7|28389.7|28376.7|28369.7|34
1621842600000|2021-05-24 07:50:00|28379.2|28372.2|28381.7|28374.7|28381.7|28374.7|28371.7|28364.7|56
1621842900000|2021-05-24 07:55:00|28384.2|28377.2|28399.2|28392.2|28401.7|28394.7|28381.7|28374.7|38
1621843200000|2021-05-24 08:00:00|28396.7|28389.7|28381.7|28374.7|28396.7|28389.7|28381.7|28374.7|47
1621843500000|2021-05-24 08:05:00|28384.2|28377.2|28384.2|28377.2|28386.7|28379.7|28374.2|28367.2|57
1621843800000|2021-05-24 08:10:00|28381.7|28374.7|28371.7|28364.7|28381.7|28374.7|28371.7|28364.7|33
1621844100000|2021-05-24 08:15:00|28366.7|28359.7|28361.7|28354.7|28371.7|28364.7|28356.7|28349.7|48
1621844400000|2021-05-24 08:20:00|28364.2|28357.2|28361.7|28354.7|28364.2|28357.2|28351.7|28344.7|56
1621844700000|2021-05-24 08:25:00|28359.2|28352.2|28361.7|28354.7|28366.7|28359.7|28356.7|28349.7|27
1621845000000|2021-05-24 08:30:00|28356.7|28349.7|28361.7|28354.7|28361.7|28354.7|28351.7|28344.7|58
1621845300000|2021-05-24 08:35:00|28359.2|28352.2|28351.7|28344.7|28361.7|28354.7|28336.7|28329.7|271
1621845600000|2021-05-24 08:40:00|28354.2|28347.2|28366.7|28359.7|28371.7|28364.7|28354.2|28347.2|82
1621845900000|2021-05-24 08:45:00|28364.2|28357.2|28371.7|28364.7|28376.7|28369.7|28361.7|28354.7|47
1621846200000|2021-05-24 08:50:00|28369.2|28362.2|28366.7|28359.7|28371.7|28364.7|28366.7|28359.7|21
1621846500000|2021-05-24 08:55:00|28371.7|28364.7|28361.7|28354.7|28376.7|28369.7|28361.7|28354.7|31
1621846800000|2021-05-24 09:00:00|28366.7|28359.7|28366.7|28359.7|28371.7|28364.7|28361.7|28354.7|42
1621847100000|2021-05-24 09:05:00|28364.2|28357.2|28386.7|28379.7|28386.7|28379.7|28361.7|28354.7|38
1621847400000|2021-05-24 09:10:00|28381.7|28374.7|28386.7|28379.7|28396.7|28389.7|28381.7|28374.7|28
1621847700000|2021-05-24 09:15:00|28389.2|28382.2|28386.7|28379.7|28396.7|28389.7|28384.2|28377.2|17
1621848000000|2021-05-24 09:20:00|28384.2|28377.2|28391.7|28384.7|28396.7|28389.7|28381.7|28374.7|20
1621848300000|2021-05-24 09:25:00|28389.2|28382.2|28386.7|28379.7|28391.7|28384.7|28381.7|28374.7|9
1621848600000|2021-05-24 09:30:00|28381.7|28374.7|28376.7|28369.7|28386.7|28379.7|28371.7|28364.7|26
1621848900000|2021-05-24 09:35:00|28381.7|28374.7|28374.2|28367.2|28381.7|28374.7|28371.7|28364.7|29
1621849200000|2021-05-24 09:40:00|28371.7|28364.7|28366.7|28359.7|28381.7|28374.7|28366.7|28359.7|47
1621849500000|2021-05-24 09:45:00|28369.2|28362.2|28371.7|28364.7|28379.2|28372.2|28366.7|28359.7|18
1621849800000|2021-05-24 09:50:00|28369.2|28362.2|28381.7|28374.7|28381.7|28374.7|28366.7|28359.7|27
1621850100000|2021-05-24 09:55:00|28384.2|28377.2|28391.7|28384.7|28391.7|28384.7|28381.7|28374.7|9
1621850400000|2021-05-24 10:00:00|28386.7|28379.7|28386.7|28379.7|28391.7|28384.7|28386.7|28379.7|22
1621850700000|2021-05-24 10:05:00|28384.2|28377.2|28386.7|28379.7|28389.2|28382.2|28381.7|28374.7|22
1621851000000|2021-05-24 10:10:00|28389.2|28382.2|28391.7|28384.7|28396.7|28389.7|28386.7|28379.7|143
1621851300000|2021-05-24 10:15:00|28389.2|28382.2|28386.7|28379.7|28389.2|28382.2|28386.7|28379.7|26
1621851600000|2021-05-24 10:20:00|28389.2|28382.2|28391.7|28384.7|28391.7|28384.7|28386.7|28379.7|17
1621851900000|2021-05-24 10:25:00|28389.2|28382.2|28386.7|28379.7|28391.7|28384.7|28381.7|28374.7|27
1621852200000|2021-05-24 10:30:00|28384.2|28377.2|28386.7|28379.7|28386.7|28379.7|28381.7|28374.7|26
1621852500000|2021-05-24 10:35:00|28389.2|28382.2|28386.7|28379.7|28389.2|28382.2|28381.7|28374.7|7
1621852800000|2021-05-24 10:40:00|28391.7|28384.7|28389.2|28382.2|28391.7|28384.7|28386.7|28379.7|14
1621853100000|2021-05-24 10:45:00|28391.7|28384.7|28381.7|28374.7|28391.7|28384.7|28381.7|28374.7|5
1621853400000|2021-05-24 10:50:00|28379.2|28372.2|28371.7|28364.7|28379.2|28372.2|28366.7|28359.7|17
1621853700000|2021-05-24 10:55:00|28369.2|28362.2|28376.7|28369.7|28379.2|28372.2|28366.7|28359.7|26
1621854000000|2021-05-24 11:00:00|28371.7|28364.7|28376.7|28369.7|28384.2|28377.2|28371.7|28364.7|21
1621854300000|2021-05-24 11:05:00|28374.2|28367.2|28369.2|28362.2|28376.7|28369.7|28366.7|28359.7|26
1621854600000|2021-05-24 11:10:00|28371.7|28364.7|28371.7|28364.7|28376.7|28369.7|28366.7|28359.7|13
1621854900000|2021-05-24 11:15:00|28369.2|28362.2|28371.7|28364.7|28376.7|28369.7|28366.7|28359.7|17
1621855200000|2021-05-24 11:20:00|28369.2|28362.2|28376.7|28369.7|28376.7|28369.7|28369.2|28362.2|13
1621855500000|2021-05-24 11:25:00|28374.2|28367.2|28376.7|28369.7|28381.7|28374.7|28371.7|28364.7|43
1621855800000|2021-05-24 11:30:00|28374.2|28367.2|28371.7|28364.7|28374.2|28367.2|28364.2|28357.2|22
1621856100000|2021-05-24 11:35:00|28369.2|28362.2|28366.7|28359.7|28371.7|28364.7|28361.7|28354.7|14
1621856400000|2021-05-24 11:40:00|28364.2|28357.2|28366.7|28359.7|28366.7|28359.7|28361.7|28354.7|17
1621856700000|2021-05-24 11:45:00|28361.7|28354.7|28371.7|28364.7|28371.7|28364.7|28361.7|28354.7|22
1621857000000|2021-05-24 11:50:00|28376.7|28369.7|28376.7|28369.7|28381.7|28374.7|28371.7|28364.7|23
1621857300000|2021-05-24 11:55:00|28374.2|28367.2|28371.7|28364.7|28376.7|28369.7|28371.7|28364.7|95
1621857600000|2021-05-24 12:00:00|28374.2|28367.2|28386.7|28379.7|28386.7|28379.7|28371.7|28364.7|44
1621857900000|2021-05-24 12:05:00|28394.2|28387.2|28391.7|28384.7|28396.7|28389.7|28386.7|28379.7|93
1621858200000|2021-05-24 12:10:00|28389.2|28382.2|28381.7|28374.7|28391.7|28384.7|28379.2|28372.2|20
1621858500000|2021-05-24 12:15:00|28379.2|28372.2|28381.7|28374.7|28381.7|28374.7|28371.7|28364.7|52
1621858800000|2021-05-24 12:20:00|28379.2|28372.2|28386.7|28379.7|28386.7|28379.7|28376.7|28369.7|21
1621859100000|2021-05-24 12:25:00|28384.2|28377.2|28381.7|28374.7|28386.7|28379.7|28381.7|28374.7|14
1621859400000|2021-05-24 12:30:00|28386.7|28379.7|28391.7|28384.7|28391.7|28384.7|28386.7|28379.7|13
1621859700000|2021-05-24 12:35:00|28396.7|28389.7|28399.2|28392.2|28401.7|28394.7|28394.2|28387.2|36
1621860000000|2021-05-24 12:40:00|28401.7|28394.7|28426.7|28419.7|28426.7|28419.7|28396.7|28389.7|221
1621860300000|2021-05-24 12:45:00|28429.2|28422.2|28416.7|28409.7|28429.2|28422.2|28416.7|28409.7|171
1621860600000|2021-05-24 12:50:00|28411.7|28404.7|28416.7|28409.7|28426.7|28419.7|28411.7|28404.7|72
1621860900000|2021-05-24 12:55:00|28414.2|28407.2|28419.2|28412.2|28421.7|28414.7|28411.7|28404.7|10
1621861200000|2021-05-24 13:00:00|28416.7|28409.7|28436.7|28429.7|28441.7|28434.7|28416.7|28409.7|78
1621861500000|2021-05-24 13:05:00|28434.2|28427.2|28436.7|28429.7|28444.2|28437.2|28431.7|28424.7|108
1621861800000|2021-05-24 13:10:00|28431.7|28424.7|28431.7|28424.7|28436.7|28429.7|28431.7|28424.7|52
1621862100000|2021-05-24 13:15:00|28434.2|28427.2|28426.7|28419.7|28441.7|28434.7|28424.2|28417.2|112
1621862400000|2021-05-24 13:20:00|28424.2|28417.2|28429.2|28422.2|28431.7|28424.7|28421.7|28414.7|24
1621862700000|2021-05-24 13:25:00|28431.7|28424.7|28416.7|28409.7|28431.7|28424.7|28409.2|28402.2|71
1621863000000|2021-05-24 13:30:00|28421.7|28414.7|28431.7|28424.7|28436.7|28429.7|28406.7|28399.7|232
1621863300000|2021-05-24 13:35:00|28426.7|28419.7|28426.7|28419.7|28441.7|28434.7|28426.7|28419.7|97
1621863600000|2021-05-24 13:40:00|28431.7|28424.7|28446.7|28439.7|28451.7|28444.7|28424.2|28417.2|131
1621863900000|2021-05-24 13:45:00|28441.7|28434.7|28441.7|28434.7|28451.7|28444.7|28434.2|28427.2|92
1621864200000|2021-05-24 13:50:00|28444.2|28437.2|28454.2|28447.2|28456.7|28449.7|28441.7|28434.7|115
1621864500000|2021-05-24 13:55:00|28451.7|28444.7|28456.7|28449.7|28464.2|28457.2|28451.7|28444.7|82
1621864800000|2021-05-24 14:00:00|28459.2|28452.2|28461.7|28454.7|28471.7|28464.7|28456.7|28449.7|193
1621865100000|2021-05-24 14:05:00|28464.2|28457.2|28471.7|28464.7|28471.7|28464.7|28456.7|28449.7|46
1621865400000|2021-05-24 14:10:00|28466.7|28459.7|28481.7|28474.7|28486.7|28479.7|28461.7|28454.7|81
1621865700000|2021-05-24 14:15:00|28484.2|28477.2|28486.7|28479.7|28491.7|28484.7|28481.7|28474.7|219
1621866000000|2021-05-24 14:20:00|28489.2|28482.2|28491.7|28484.7|28506.7|28499.7|28486.7|28479.7|163
1621866300000|2021-05-24 14:25:00|28489.2|28482.2|28486.7|28479.7|28491.7|28484.7|28476.7|28469.7|78
1621866600000|2021-05-24 14:30:00|28489.2|28482.2|28491.7|28484.7|28494.2|28487.2|28476.7|28469.7|69
1621866900000|2021-05-24 14:35:00|28489.2|28482.2|28511.7|28504.7|28516.7|28509.7|28489.2|28482.2|98
1621867200000|2021-05-24 14:40:00|28514.2|28507.2|28489.2|28482.2|28516.7|28509.7|28486.7|28479.7|86
1621867500000|2021-05-24 14:45:00|28486.7|28479.7|28486.7|28479.7|28491.7|28484.7|28476.7|28469.7|89
1621867800000|2021-05-24 14:50:00|28489.2|28482.2|28496.7|28489.7|28501.7|28494.7|28486.7|28479.7|108
1621868100000|2021-05-24 14:55:00|28499.2|28492.2|28489.2|28482.2|28501.7|28494.7|28484.2|28477.2|100
1621868400000|2021-05-24 15:00:00|28491.7|28484.7|28486.7|28479.7|28501.7|28494.7|28486.7|28479.7|42
1621868700000|2021-05-24 15:05:00|28484.2|28477.2|28491.7|28484.7|28491.7|28484.7|28481.7|28474.7|42
1621869000000|2021-05-24 15:10:00|28489.2|28482.2|28486.7|28479.7|28491.7|28484.7|28484.2|28477.2|16
1621869300000|2021-05-24 15:15:00|28489.2|28482.2|28491.7|28484.7|28491.7|28484.7|28481.7|28474.7|40
1621869600000|2021-05-24 15:20:00|28486.7|28479.7|28486.7|28479.7|28491.7|28484.7|28486.7|28479.7|40
1621869900000|2021-05-24 15:25:00|28489.2|28482.2|28496.7|28489.7|28496.7|28489.7|28486.7|28479.7|42
1621870200000|2021-05-24 15:30:00|28501.7|28494.7|28496.7|28489.7|28506.7|28499.7|28496.7|28489.7|88
1621870500000|2021-05-24 15:35:00|28504.2|28497.2|28491.7|28484.7|28506.7|28499.7|28486.7|28479.7|132
1621870800000|2021-05-24 15:40:00|28489.2|28482.2|28496.7|28489.7|28496.7|28489.7|28484.2|28477.2|69
1621871100000|2021-05-24 15:45:00|28491.7|28484.7|28486.7|28479.7|28496.7|28489.7|28486.7|28479.7|37
1621871400000|2021-05-24 15:50:00|28484.2|28477.2|28476.7|28469.7|28486.7|28479.7|28476.7|28469.7|66
1621871700000|2021-05-24 15:55:00|28471.7|28464.7|28471.7|28464.7|28476.7|28469.7|28471.7|28464.7|36
1621872000000|2021-05-24 16:00:00|28474.2|28467.2|28476.7|28469.7|28481.7|28474.7|28471.7|28464.7|52
1621872300000|2021-05-24 16:05:00|28479.2|28472.2|28461.7|28454.7|28481.7|28474.7|28461.7|28454.7|67
1621872600000|2021-05-24 16:10:00|28464.2|28457.2|28456.7|28449.7|28464.2|28457.2|28456.7|28449.7|104
1621872900000|2021-05-24 16:15:00|28461.7|28454.7|28466.7|28459.7|28466.7|28459.7|28461.7|28454.7|72
1621873200000|2021-05-24 16:20:00|28469.2|28462.2|28466.7|28459.7|28476.7|28469.7|28466.7|28459.7|32
1621873500000|2021-05-24 16:25:00|28471.7|28464.7|28461.7|28454.7|28471.7|28464.7|28456.7|28449.7|68
1621873800000|2021-05-24 16:30:00|28464.2|28457.2|28471.7|28464.7|28471.7|28464.7|28464.2|28457.2|26
1621874100000|2021-05-24 16:35:00|28476.7|28469.7|28486.7|28479.7|28486.7|28479.7|28476.7|28469.7|153
1621874400000|2021-05-24 16:40:00|28481.7|28474.7|28489.2|28482.2|28491.7|28484.7|28479.2|28472.2|61
1621874700000|2021-05-24 16:45:00|28491.7|28484.7|28491.7|28484.7|28491.7|28484.7|28486.7|28479.7|23
1621875000000|2021-05-24 16:50:00|28489.2|28482.2|28486.7|28479.7|28491.7|28484.7|28481.7|28474.7|24
1621875300000|2021-05-24 16:55:00|28484.2|28477.2|28486.7|28479.7|28491.7|28484.7|28481.7|28474.7|6
1621875600000|2021-05-24 17:00:00|28489.2|28482.2|28486.7|28479.7|28491.7|28484.7|28481.7|28474.7|106
1621875900000|2021-05-24 17:05:00|28489.2|28482.2|28469.2|28462.2|28489.2|28482.2|28466.7|28459.7|81
1621876200000|2021-05-24 17:10:00|28471.7|28464.7|28476.7|28469.7|28479.2|28472.2|28471.7|28464.7|17
1621876500000|2021-05-24 17:15:00|28479.2|28472.2|28476.7|28469.7|28481.7|28474.7|28471.7|28464.7|51
1621876800000|2021-05-24 17:20:00|28474.2|28467.2|28479.2|28472.2|28481.7|28474.7|28471.7|28464.7|48
1621877100000|2021-05-24 17:25:00|28481.7|28474.7|28486.7|28479.7|28486.7|28479.7|28476.7|28469.7|50
1621877400000|2021-05-24 17:30:00|28489.2|28482.2|28489.2|28482.2|28491.7|28484.7|28479.2|28472.2|56
1621877700000|2021-05-24 17:35:00|28486.7|28479.7|28481.7|28474.7|28486.7|28479.7|28476.7|28469.7|40
1621878000000|2021-05-24 17:40:00|28479.2|28472.2|28481.7|28474.7|28486.7|28479.7|28476.7|28469.7|10
1621878300000|2021-05-24 17:45:00|28484.2|28477.2|28496.7|28489.7|28496.7|28489.7|28481.7|28474.7|60
1621878600000|2021-05-24 17:50:00|28499.2|28492.2|28501.7|28494.7|28501.7|28494.7|28494.2|28487.2|106
1621878900000|2021-05-24 17:55:00|28496.7|28489.7|28496.7|28489.7|28506.7|28499.7|28491.7|28484.7|19
1621879200000|2021-05-24 18:00:00|28501.7|28494.7|28506.7|28499.7|28509.2|28502.2|28496.7|28489.7|38
1621879500000|2021-05-24 18:05:00|28509.2|28502.2|28501.7|28494.7|28511.7|28504.7|28501.7|28494.7|34
1621879800000|2021-05-24 18:10:00|28504.2|28497.2|28511.7|28504.7|28516.7|28509.7|28501.7|28494.7|48
1621880100000|2021-05-24 18:15:00|28516.7|28509.7|28516.7|28509.7|28516.7|28509.7|28511.7|28504.7|23
1621880400000|2021-05-24 18:20:00|28514.2|28507.2|28516.7|28509.7|28519.2|28512.2|28511.7|28504.7|10
1621880700000|2021-05-24 18:25:00|28514.2|28507.2|28516.7|28509.7|28516.7|28509.7|28514.2|28507.2|16
1621881000000|2021-05-24 18:30:00|28519.2|28512.2|28521.7|28514.7|28526.7|28519.7|28516.7|28509.7|63
1621881300000|2021-05-24 18:35:00|28526.7|28519.7|28531.7|28524.7|28531.7|28524.7|28526.7|28519.7|80
1621881600000|2021-05-24 18:40:00|28534.2|28527.2|28536.7|28529.7|28539.2|28532.2|28531.7|28524.7|27
1621881900000|2021-05-24 18:45:00|28539.2|28532.2|28536.7|28529.7|28539.2|28532.2|28531.7|28524.7|43
1621882200000|2021-05-24 18:50:00|28534.2|28527.2|28536.7|28529.7|28541.7|28534.7|28531.7|28524.7|29
1621882500000|2021-05-24 18:55:00|28539.2|28532.2|28536.7|28529.7|28541.7|28534.7|28534.2|28527.2|36
1621882800000|2021-05-24 19:00:00|28534.2|28527.2|28526.7|28519.7|28536.7|28529.7|28524.2|28517.2|27
1621883100000|2021-05-24 19:05:00|28531.7|28524.7|28526.7|28519.7|28531.7|28524.7|28521.7|28514.7|54
1621883400000|2021-05-24 19:10:00|28529.2|28522.2|28521.7|28514.7|28534.2|28527.2|28521.7|28514.7|30
1621883700000|2021-05-24 19:15:00|28524.2|28517.2|28514.2|28507.2|28526.7|28519.7|28511.7|28504.7|56
1621884000000|2021-05-24 19:20:00|28511.7|28504.7|28511.7|28504.7|28521.7|28514.7|28511.7|28504.7|40
1621884300000|2021-05-24 19:25:00|28516.7|28509.7|28511.7|28504.7|28516.7|28509.7|28501.7|28494.7|57
1621884600000|2021-05-24 19:30:00|28509.2|28502.2|28511.7|28504.7|28516.7|28509.7|28506.7|28499.7|37
1621884900000|2021-05-24 19:35:00|28509.2|28502.2|28506.7|28499.7|28514.2|28507.2|28506.7|28499.7|22
1621885200000|2021-05-24 19:40:00|28511.7|28504.7|28511.7|28504.7|28511.7|28504.7|28506.7|28499.7|54
1621885500000|2021-05-24 19:45:00|28509.2|28502.2|28519.2|28512.2|28521.7|28514.7|28506.7|28499.7|51
1621885800000|2021-05-24 19:50:00|28516.7|28509.7|28506.7|28499.7|28516.7|28509.7|28506.7|28499.7|109
1621886100000|2021-05-24 19:55:00|28504.2|28497.2|28501.7|28494.7|28506.7|28499.7|28486.7|28479.7|185
1621886400000|2021-05-24 20:00:00|28499.2|28492.2|28496.7|28489.7|28501.7|28494.7|28496.7|28489.7|45
1621886700000|2021-05-24 20:05:00|28501.7|28494.7|28501.7|28494.7|28506.7|28499.7|28496.7|28489.7|46
1621887000000|2021-05-24 20:10:00|28499.2|28492.2|28500.7|28485.7|28503.2|28494.7|28496.7|28485.7|15
1621887300000|2021-05-24 20:15:00|28503.2|28488.2|28503.2|28488.2|28503.2|28488.2|28500.7|28485.7|4
1621887600000|2021-05-24 20:20:00|28500.7|28485.7|28498.2|28483.2|28505.7|28490.7|28493.2|28478.2|21
1621887900000|2021-05-24 20:25:00|28500.7|28485.7|28510.7|28495.7|28515.7|28500.7|28500.7|28485.7|22
1621888200000|2021-05-24 20:30:00|28513.2|28498.2|28510.7|28495.7|28515.7|28500.7|28510.7|28495.7|2
1621888500000|2021-05-24 20:35:00|28505.7|28490.7|28513.2|28498.2|28515.7|28500.7|28505.7|28490.7|7
1621888800000|2021-05-24 20:40:00|28515.7|28500.7|28513.2|28498.2|28515.7|28500.7|28513.2|28498.2|3
1621889100000|2021-05-24 20:45:00|28510.7|28495.7|28493.2|28478.2|28510.7|28495.7|28493.2|28478.2|10
1621889400000|2021-05-24 20:50:00|28495.7|28480.7|28505.7|28490.7|28508.2|28493.2|28495.7|28480.7|11
1621889700000|2021-05-24 20:55:00|28508.2|28493.2|28522.8|28492.8|28524.4|28503.2|28508.2|28492.8|3
1621890000000|2021-05-24 21:00:00|28522.4|28492.4|28511.4|28481.4|28522.6|28492.6|28511|28481|0
1621890300000|2021-05-24 21:05:00|28511.5|28481.5|28511.3|28481.3|28511.5|28481.5|28509.1|28479.1|0
1621890600000|2021-05-24 21:10:00|28511.1|28481.1|28510|28480|28511.1|28481.1|28509.8|28479.8|0
1621890900000|2021-05-24 21:15:00|28510.9|28480.9|28508.6|28478.6|28510.9|28480.9|28508.4|28478.4|0
1621891200000|2021-05-24 21:20:00|28508.1|28478.1|28507.8|28477.8|28508.1|28478.1|28507.8|28477.8|0
1621891500000|2021-05-24 21:25:00|28508|28478|28505.7|28475.7|28508.5|28478.5|28505.7|28475.7|0
1621891800000|2021-05-24 21:30:00|28505.6|28475.6|28506.4|28476.4|28507.2|28477.2|28505.6|28475.6|0
1621892100000|2021-05-24 21:35:00|28505.9|28475.9|28506.7|28476.7|28506.7|28476.7|28505.2|28475.2|0
1621892400000|2021-05-24 21:40:00|28507.4|28477.4|28512.1|28482.1|28512.3|28482.3|28507.4|28477.4|0
1621892700000|2021-05-24 21:45:00|28510.4|28480.4|28511.2|28481.2|28512.5|28482.5|28510.4|28480.4|0
1621893000000|2021-05-24 21:50:00|28511.1|28481.1|28509.9|28479.9|28511.1|28481.1|28509.7|28479.7|0
1621893300000|2021-05-24 21:55:00|28509.3|28479.3|28514.4|28484.4|28514.4|28484.4|28509.2|28479.2|0
1621893600000|2021-05-24 22:00:00|28510.9|28480.9|28523.2|28508.2|28533.2|28518.2|28508.5|28478.5|15
1621893900000|2021-05-24 22:05:00|28520.7|28505.7|28523.2|28508.2|28525.7|28510.7|28520.7|28505.7|1
1621894200000|2021-05-24 22:10:00|28520.7|28505.7|28518.2|28503.2|28520.7|28505.7|28515.7|28500.7|0
1621894500000|2021-05-24 22:15:00|28515.7|28500.7|28515.7|28500.7|28518.2|28503.2|28515.7|28500.7|5
1621894800000|2021-05-24 22:20:00|28513.2|28498.2|28515.7|28500.7|28515.7|28500.7|28513.2|28498.2|3
1621895700000|2021-05-24 22:35:00|||||||||1
1621896000000|2021-05-24 22:40:00|28520.7|28505.7|28523.2|28508.2|28525.7|28510.7|28520.7|28505.7|17
1621896300000|2021-05-24 22:45:00|28520.7|28505.7|28523.2|28508.2|28523.2|28508.2|28520.7|28505.7|0
1621896600000|2021-05-24 22:50:00|28525.7|28510.7|28520.7|28505.7|28525.7|28510.7|28520.7|28505.7|2
1621896900000|2021-05-24 22:55:00|28523.2|28508.2|28525.7|28510.7|28525.7|28510.7|28520.7|28505.7|0
1621897200000|2021-05-24 23:00:00|28530.7|28515.7|28540.7|28525.7|28545.7|28530.7|28525.7|28510.7|56
1621897500000|2021-05-24 23:05:00|28543.2|28528.2|28540.7|28525.7|28545.7|28530.7|28535.7|28520.7|3
1621897800000|2021-05-24 23:10:00|28545.7|28530.7|28540.7|28525.7|28545.7|28530.7|28540.7|28525.7|11
1621898100000|2021-05-24 23:15:00|28545.7|28530.7|28540.7|28525.7|28545.7|28530.7|28540.7|28525.7|14
1621898400000|2021-05-24 23:20:00|28535.7|28520.7|28530.7|28515.7|28535.7|28520.7|28525.7|28510.7|38
1621898700000|2021-05-24 23:25:00|28528.2|28513.2|28525.7|28510.7|28530.7|28515.7|28520.7|28505.7|13
1621899000000|2021-05-24 23:30:00|28521.7|28514.7|28526.7|28519.7|28544.2|28537.2|28519.2|28512.2|7132
1621899300000|2021-05-24 23:35:00|28529.2|28522.2|28551.7|28544.7|28551.7|28544.7|28529.2|28522.2|101
1621899600000|2021-05-24 23:40:00|28546.7|28539.7|28561.7|28554.7|28571.7|28564.7|28531.7|28524.7|324
1621899900000|2021-05-24 23:45:00|28559.2|28552.2|28544.2|28537.2|28571.7|28564.7|28531.7|28524.7|243
1621900200000|2021-05-24 23:50:00|28541.7|28534.7|28609.2|28602.2|28631.7|28624.7|28536.7|28529.7|332
1621900500000|2021-05-24 23:55:00|28606.7|28599.7|28566.7|28559.7|28606.7|28599.7|28554.2|28547.2|363
1621900800000|2021-05-25 00:00:00|28564.2|28557.2|28491.7|28484.7|28564.2|28557.2|28446.7|28439.7|1766
1621901100000|2021-05-25 00:05:00|28489.2|28482.2|28501.7|28494.7|28551.7|28544.7|28459.2|28452.2|830
1621901400000|2021-05-25 00:10:00|28499.2|28492.2|28471.7|28464.7|28499.2|28492.2|28466.7|28459.7|499
1621901700000|2021-05-25 00:15:00|28469.2|28462.2|28491.7|28484.7|28501.7|28494.7|28466.7|28459.7|325
1621902000000|2021-05-25 00:20:00|28494.2|28487.2|28481.7|28474.7|28516.7|28509.7|28466.7|28459.7|308
1621902300000|2021-05-25 00:25:00|28484.2|28477.2|28471.7|28464.7|28486.7|28479.7|28451.7|28444.7|340
1621902600000|2021-05-25 00:30:00|28469.2|28462.2|28461.7|28454.7|28491.7|28484.7|28446.7|28439.7|307
1621902900000|2021-05-25 00:35:00|28464.2|28457.2|28486.7|28479.7|28491.7|28484.7|28461.7|28454.7|172
1621903200000|2021-05-25 00:40:00|28484.2|28477.2|28546.7|28539.7|28546.7|28539.7|28484.2|28477.2|581
1621903500000|2021-05-25 00:45:00|28544.2|28537.2|28496.7|28489.7|28556.7|28549.7|28491.7|28484.7|522
1621903800000|2021-05-25 00:50:00|28494.2|28487.2|28496.7|28489.7|28511.7|28504.7|28489.2|28482.2|201
1621904100000|2021-05-25 00:55:00|28494.2|28487.2|28516.7|28509.7|28534.2|28527.2|28491.7|28484.7|221
1621904400000|2021-05-25 01:00:00|28519.2|28512.2|28576.7|28569.7|28581.7|28574.7|28511.7|28504.7|568
1621904700000|2021-05-25 01:05:00|28579.2|28572.2|28546.7|28539.7|28586.7|28579.7|28544.2|28537.2|419
1621905000000|2021-05-25 01:10:00|28551.7|28544.7|28556.7|28549.7|28566.7|28559.7|28541.7|28534.7|232
1621905300000|2021-05-25 01:15:00|28561.7|28554.7|28536.7|28529.7|28566.7|28559.7|28536.7|28529.7|148
1621905600000|2021-05-25 01:20:00|28531.7|28524.7|28531.7|28524.7|28536.7|28529.7|28514.2|28507.2|231
1621905900000|2021-05-25 01:25:00|28534.2|28527.2|28521.7|28514.7|28551.7|28544.7|28516.7|28509.7|339
1621906200000|2021-05-25 01:30:00|28526.7|28519.7|28526.7|28519.7|28536.7|28529.7|28511.7|28504.7|338
1621906500000|2021-05-25 01:35:00|28524.2|28517.2|28531.7|28524.7|28541.7|28534.7|28516.7|28509.7|274
1621906800000|2021-05-25 01:40:00|28534.2|28527.2|28536.7|28529.7|28546.7|28539.7|28524.2|28517.2|183
1621907100000|2021-05-25 01:45:00|28539.2|28532.2|28541.7|28534.7|28541.7|28534.7|28521.7|28514.7|203
1621907400000|2021-05-25 01:50:00|28539.2|28532.2|28546.7|28539.7|28556.7|28549.7|28539.2|28532.2|199
1621907700000|2021-05-25 01:55:00|28549.2|28542.2|28546.8|28539.8|28554.2|28547.2|28541.7|28534.7|203
1621908000000|2021-05-25 02:00:00|28544.3|28537.3|28541.8|28534.8|28566.8|28559.8|28541.8|28534.8|314
1621908300000|2021-05-25 02:05:00|28544.3|28537.3|28531.8|28524.8|28544.3|28537.3|28526.8|28519.8|175
1621908600000|2021-05-25 02:10:00|28529.3|28522.3|28539.3|28532.3|28541.8|28534.8|28526.8|28519.8|136
1621908900000|2021-05-25 02:15:00|28536.8|28529.8|28551.8|28544.8|28551.8|28544.8|28531.8|28524.8|187
1621909200000|2021-05-25 02:20:00|28549.3|28542.3|28551.8|28544.8|28561.8|28554.8|28541.8|28534.8|260
1621909500000|2021-05-25 02:25:00|28556.8|28549.8|28536.8|28529.8|28556.8|28549.8|28536.8|28529.8|126
1621909800000|2021-05-25 02:30:00|28531.8|28524.8|28526.8|28519.8|28536.8|28529.8|28514.3|28507.3|204
1621910100000|2021-05-25 02:35:00|28521.8|28514.8|28531.8|28524.8|28536.8|28529.8|28521.8|28514.8|80
1621910400000|2021-05-25 02:40:00|28534.3|28527.3|28539.3|28532.3|28541.8|28534.8|28531.8|28524.8|92
1621910700000|2021-05-25 02:45:00|28536.8|28529.8|28526.8|28519.8|28541.8|28534.8|28526.8|28519.8|95
1621911000000|2021-05-25 02:50:00|28529.3|28522.3|28536.8|28529.8|28541.8|28534.8|28526.8|28519.8|82
1621911300000|2021-05-25 02:55:00|28539.3|28532.3|28554.3|28547.3|28561.8|28554.8|28536.8|28529.8|199
1621911600000|2021-05-25 03:00:00|28556.8|28549.8|28556.8|28549.8|28566.8|28559.8|28551.8|28544.8|181
1621911900000|2021-05-25 03:05:00|28554.3|28547.3|28549.3|28542.3|28556.8|28549.8|28546.8|28539.8|75
1621912200000|2021-05-25 03:10:00|28551.8|28544.8|28551.8|28544.8|28554.3|28547.3|28546.8|28539.8|95
1621912500000|2021-05-25 03:15:00|28556.8|28549.8|28561.8|28554.8|28566.8|28559.8|28556.8|28549.8|100
1621912800000|2021-05-25 03:20:00|28564.3|28557.3|28576.8|28569.8|28576.8|28569.8|28556.8|28549.8|117
1621913100000|2021-05-25 03:25:00|28581.8|28574.8|28571.8|28564.8|28586.8|28579.8|28571.8|28564.8|259
1621913400000|2021-05-25 03:30:00|28566.8|28559.8|28556.8|28549.8|28581.8|28574.8|28556.8|28549.8|374
1621913700000|2021-05-25 03:35:00|28554.3|28547.3|28556.8|28549.8|28561.8|28554.8|28551.8|28544.8|103
1621914000000|2021-05-25 03:40:00|28551.8|28544.8|28551.8|28544.8|28556.8|28549.8|28546.8|28539.8|139
1621914300000|2021-05-25 03:45:00|28549.3|28542.3|28556.8|28549.8|28556.8|28549.8|28546.8|28539.8|24
1621914600000|2021-05-25 03:50:00|||||||||39
1621914900000|2021-05-25 03:55:00|28554.3|28547.3|28546.8|28539.8|28556.8|28549.8|28541.8|28534.8|64
1621915200000|2021-05-25 04:00:00|28541.8|28534.8|28526.8|28519.8|28541.8|28534.8|28526.8|28519.8|110
1621915500000|2021-05-25 04:05:00|28529.3|28522.3|28531.8|28524.8|28534.3|28527.3|28526.8|28519.8|61
1621915800000|2021-05-25 04:10:00|28526.8|28519.8|28521.8|28514.8|28531.8|28524.8|28521.8|28514.8|84
1621916100000|2021-05-25 04:15:00|28524.3|28517.3|28526.8|28519.8|28526.8|28519.8|28521.8|28514.8|32
1621916400000|2021-05-25 04:20:00|28521.8|28514.8|28516.8|28509.8|28526.8|28519.8|28516.8|28509.8|94
1621916700000|2021-05-25 04:25:00|28514.3|28507.3|28511.8|28504.8|28514.3|28507.3|28511.8|28504.8|63
1621917000000|2021-05-25 04:30:00|28509.3|28502.3|28511.8|28504.8|28511.8|28504.8|28496.8|28489.8|232
1621917300000|2021-05-25 04:35:00|28506.8|28499.8|28516.8|28509.8|28521.8|28514.8|28506.8|28499.8|127
1621917600000|2021-05-25 04:40:00|28521.8|28514.8|28521.8|28514.8|28521.8|28514.8|28516.8|28509.8|110
1621917900000|2021-05-25 04:45:00|28516.8|28509.8|28506.8|28499.8|28516.8|28509.8|28506.8|28499.8|67
1621918200000|2021-05-25 04:50:00|28509.3|28502.3|28501.8|28494.8|28511.8|28504.8|28501.8|28494.8|109
1621918500000|2021-05-25 04:55:00|28496.8|28489.8|28501.8|28494.8|28501.8|28494.8|28496.8|28489.8|101
1621918800000|2021-05-25 05:00:00|28504.3|28497.3|28516.8|28509.8|28516.8|28509.8|28496.8|28489.8|154
1621919100000|2021-05-25 05:05:00|28519.3|28512.3|28521.8|28514.8|28531.8|28524.8|28516.8|28509.8|219
1621919400000|2021-05-25 05:10:00|28519.3|28512.3|28521.8|28514.8|28521.8|28514.8|28511.8|28504.8|107
1621919700000|2021-05-25 05:15:00|28519.3|28512.3|28521.8|28514.8|28521.8|28514.8|28511.8|28504.8|93
1621920000000|2021-05-25 05:20:00|28519.3|28512.3|28526.8|28519.8|28536.8|28529.8|28516.8|28509.8|175
1621920300000|2021-05-25 05:25:00|28529.3|28522.3|28536.8|28529.8|28536.8|28529.8|28516.8|28509.8|152
1621920600000|2021-05-25 05:30:00|28539.3|28532.3|28551.8|28544.8|28556.8|28549.8|28536.8|28529.8|248
1621920900000|2021-05-25 05:35:00|28549.3|28542.3|28541.8|28534.8|28551.8|28544.8|28536.8|28529.8|155
1621921200000|2021-05-25 05:40:00|28539.3|28532.3|28536.8|28529.8|28541.8|28534.8|28536.8|28529.8|91
1621921500000|2021-05-25 05:45:00|||||||||36
1621921800000|2021-05-25 05:50:00|28541.8|28534.8|28526.8|28519.8|28541.8|28534.8|28526.8|28519.8|439
1621922100000|2021-05-25 05:55:00|28531.8|28524.8|28561.8|28554.8|28561.8|28554.8|28531.8|28524.8|701
1621922400000|2021-05-25 06:00:00|28566.8|28559.8|28586.8|28579.8|28586.8|28579.8|28561.8|28554.8|1746
1621922700000|2021-05-25 06:05:00|28581.8|28574.8|28576.8|28569.8|28586.8|28579.8|28574.3|28567.3|562
1621923000000|2021-05-25 06:10:00|28581.8|28574.8|28601.8|28594.8|28606.8|28599.8|28566.8|28559.8|467
1621923300000|2021-05-25 06:15:00|28604.3|28597.3|28606.8|28599.8|28616.8|28609.8|28596.8|28589.8|350
1621923600000|2021-05-25 06:20:00|28611.8|28604.8|28609.3|28602.3|28616.8|28609.8|28601.8|28594.8|130
1621923900000|2021-05-25 06:25:00|28606.8|28599.8|28601.8|28594.8|28611.8|28604.8|28601.8|28594.8|132
1621924200000|2021-05-25 06:30:00|28599.3|28592.3|28581.8|28574.8|28599.3|28592.3|28581.8|28574.8|108
1621924500000|2021-05-25 06:35:00|28584.3|28577.3|28589.3|28582.3|28591.8|28584.8|28581.8|28574.8|35
1621924800000|2021-05-25 06:40:00|28591.8|28584.8|28591.8|28584.8|28596.8|28589.8|28586.8|28579.8|31
1621925100000|2021-05-25 06:45:00|28594.3|28587.3|28599.3|28592.3|28601.8|28594.8|28594.3|28587.3|35
1621925400000|2021-05-25 06:50:00|28596.8|28589.8|28601.8|28594.8|28601.8|28594.8|28591.8|28584.8|15
1621925700000|2021-05-25 06:55:00|28599.3|28592.3|28601.8|28594.8|28606.8|28599.8|28591.8|28584.8|146
1621926000000|2021-05-25 07:00:00|28604.3|28597.3|28584.3|28577.3|28606.8|28599.8|28571.8|28564.8|77
1621926300000|2021-05-25 07:05:00|28586.8|28579.8|28579.3|28572.3|28589.3|28582.3|28571.8|28564.8|41
1621926600000|2021-05-25 07:10:00|28576.8|28569.8|28586.8|28579.8|28586.8|28579.8|28571.8|28564.8|48
1621926900000|2021-05-25 07:15:00|28576.8|28569.8|28581.8|28574.8|28589.3|28582.3|28576.8|28569.8|29
1621927200000|2021-05-25 07:20:00|28584.3|28577.3|28586.8|28579.8|28596.8|28589.8|28584.3|28577.3|48
1621927500000|2021-05-25 07:25:00|28581.8|28574.8|28581.8|28574.8|28586.8|28579.8|28576.8|28569.8|31
1621927800000|2021-05-25 07:30:00|28584.3|28577.3|28581.8|28574.8|28591.8|28584.8|28576.8|28569.8|147
1621928100000|2021-05-25 07:35:00|28584.3|28577.3|28579.3|28572.3|28584.3|28577.3|28566.8|28559.8|144
1621928400000|2021-05-25 07:40:00|28581.8|28574.8|28576.8|28569.8|28586.8|28579.8|28571.8|28564.8|33
1621928700000|2021-05-25 07:45:00|28579.3|28572.3|28581.8|28574.8|28589.3|28582.3|28574.3|28567.3|44
1621929000000|2021-05-25 07:50:00|28576.8|28569.8|28574.3|28567.3|28581.8|28574.8|28561.8|28554.8|51
1621929300000|2021-05-25 07:55:00|28576.8|28569.8|28571.8|28564.8|28576.8|28569.8|28566.8|28559.8|20
1621929600000|2021-05-25 08:00:00|28574.3|28567.3|28574.3|28567.3|28579.3|28572.3|28571.8|28564.8|90
1621929900000|2021-05-25 08:05:00|28571.8|28564.8|28571.8|28564.8|28571.8|28564.8|28561.8|28554.8|120
1621930200000|2021-05-25 08:10:00|28569.3|28562.3|28571.8|28564.8|28576.8|28569.8|28559.3|28552.3|149
1621930500000|2021-05-25 08:15:00|28569.3|28562.3|28551.8|28544.8|28571.8|28564.8|28551.8|28544.8|37
1621930800000|2021-05-25 08:20:00|28554.3|28547.3|28551.8|28544.8|28556.8|28549.8|28546.8|28539.8|75
1621931100000|2021-05-25 08:25:00|28549.3|28542.3|28566.8|28559.8|28566.8|28559.8|28549.3|28542.3|40
1621931400000|2021-05-25 08:30:00|28569.3|28562.3|28576.8|28569.8|28576.8|28569.8|28564.3|28557.3|50
1621931700000|2021-05-25 08:35:00|28579.3|28572.3|28581.8|28574.8|28581.8|28574.8|28571.8|28564.8|37
1621932000000|2021-05-25 08:40:00|28579.3|28572.3|28561.8|28554.8|28581.8|28574.8|28561.8|28554.8|42
1621932300000|2021-05-25 08:45:00|28564.3|28557.3|28581.8|28574.8|28581.8|28574.8|28561.8|28554.8|19
1621932600000|2021-05-25 08:50:00|28576.8|28569.8|28581.8|28574.8|28586.8|28579.8|28574.3|28567.3|32
1621932900000|2021-05-25 08:55:00|28584.3|28577.3|28576.8|28569.8|28586.8|28579.8|28571.8|28564.8|20
1621933200000|2021-05-25 09:00:00|28579.3|28572.3|28576.8|28569.8|28581.8|28574.8|28569.3|28562.3|39
1621933500000|2021-05-25 09:05:00|28574.3|28567.3|28574.3|28567.3|28576.8|28569.8|28566.8|28559.8|16
1621933800000|2021-05-25 09:10:00|28571.8|28564.8|28576.8|28569.8|28576.8|28569.8|28566.8|28559.8|14
1621934100000|2021-05-25 09:15:00|28571.8|28564.8|28576.8|28569.8|28576.8|28569.8|28571.8|28564.8|9
1621934400000|2021-05-25 09:20:00|28574.3|28567.3|28576.8|28569.8|28576.8|28569.8|28571.8|28564.8|40
1621934700000|2021-05-25 09:25:00|28574.3|28567.3|28571.8|28564.8|28576.8|28569.8|28569.3|28562.3|17
1621935000000|2021-05-25 09:30:00|28566.8|28559.8|28576.8|28569.8|28581.8|28574.8|28566.8|28559.8|20
1621935300000|2021-05-25 09:35:00|28579.3|28572.3|28586.8|28579.8|28586.8|28579.8|28576.8|28569.8|16
1621935600000|2021-05-25 09:40:00|28589.3|28582.3|28586.8|28579.8|28594.3|28587.3|28586.8|28579.8|23
1621935900000|2021-05-25 09:45:00|28581.8|28574.8|28576.8|28569.8|28586.8|28579.8|28576.8|28569.8|27
1621936200000|2021-05-25 09:50:00|28579.3|28572.3|28576.8|28569.8|28581.8|28574.8|28576.8|28569.8|25
1621936500000|2021-05-25 09:55:00|28579.3|28572.3|28581.8|28574.8|28581.8|28574.8|28576.8|28569.8|9
1621936800000|2021-05-25 10:00:00|28586.8|28579.8|28591.8|28584.8|28591.8|28584.8|28586.8|28579.8|38
1621937100000|2021-05-25 10:05:00|28589.3|28582.3|28591.8|28584.8|28596.8|28589.8|28589.3|28582.3|33
1621937400000|2021-05-25 10:10:00|28586.8|28579.8|28576.8|28569.8|28589.3|28582.3|28574.3|28567.3|36
1621937700000|2021-05-25 10:15:00|28574.3|28567.3|28576.8|28569.8|28576.8|28569.8|28571.8|28564.8|35
1621938000000|2021-05-25 10:20:00|28579.3|28572.3|28586.8|28579.8|28586.8|28579.8|28576.8|28569.8|21
1621938300000|2021-05-25 10:25:00|28589.3|28582.3|28586.8|28579.8|28589.3|28582.3|28581.8|28574.8|26
1621938600000|2021-05-25 10:30:00|28581.8|28574.8|28576.8|28569.8|28584.3|28577.3|28571.8|28564.8|29
1621938900000|2021-05-25 10:35:00|28574.3|28567.3|28586.8|28579.8|28586.8|28579.8|28571.8|28564.8|27
1621939200000|2021-05-25 10:40:00|28584.3|28577.3|28586.8|28579.8|28586.8|28579.8|28581.8|28574.8|9
1621939500000|2021-05-25 10:45:00|28589.3|28582.3|28591.8|28584.8|28591.8|28584.8|28586.8|28579.8|14
1621939800000|2021-05-25 10:50:00|28589.3|28582.3|28586.8|28579.8|28591.8|28584.8|28586.8|28579.8|7
1621940100000|2021-05-25 10:55:00|28589.3|28582.3|28581.8|28574.8|28591.8|28584.8|28581.8|28574.8|23
1621940400000|2021-05-25 11:00:00|28579.3|28572.3|28591.8|28584.8|28591.8|28584.8|28576.8|28569.8|40
1621940700000|2021-05-25 11:05:00|28594.3|28587.3|28611.8|28604.8|28611.8|28604.8|28591.8|28584.8|61
1621941000000|2021-05-25 11:10:00|28606.8|28599.8|28601.8|28594.8|28611.8|28604.8|28601.8|28594.8|27
1621941300000|2021-05-25 11:15:00|28604.3|28597.3|28611.8|28604.8|28611.8|28604.8|28604.3|28597.3|23
1621941600000|2021-05-25 11:20:00|28606.8|28599.8|28611.8|28604.8|28611.8|28604.8|28606.8|28599.8|21
1621941900000|2021-05-25 11:25:00|28606.8|28599.8|28604.3|28597.3|28606.8|28599.8|28601.8|28594.8|15
1621942200000|2021-05-25 11:30:00|28601.8|28594.8|28604.3|28597.3|28611.8|28604.8|28601.8|28594.8|25
1621942500000|2021-05-25 11:35:00|28606.8|28599.8|28591.8|28584.8|28606.8|28599.8|28591.8|28584.8|35
1621942800000|2021-05-25 11:40:00|28596.8|28589.8|28591.8|28584.8|28596.8|28589.8|28581.8|28574.8|25
1621943100000|2021-05-25 11:45:00|28589.3|28582.3|28586.8|28579.8|28596.8|28589.8|28586.8|28579.8|23
1621943400000|2021-05-25 11:50:00|28589.3|28582.3|28591.8|28584.8|28591.8|28584.8|28586.8|28579.8|21
1621943700000|2021-05-25 11:55:00|28586.8|28579.8|28586.8|28579.8|28591.8|28584.8|28584.3|28577.3|5
1621944000000|2021-05-25 12:00:00|28591.8|28584.8|28586.8|28579.8|28591.8|28584.8|28586.8|28579.8|29
1621944300000|2021-05-25 12:05:00|28589.3|28582.3|28586.8|28579.8|28591.8|28584.8|28586.8|28579.8|42
1621944600000|2021-05-25 12:10:00|28584.3|28577.3|28579.3|28572.3|28584.3|28577.3|28576.8|28569.8|198
1621944900000|2021-05-25 12:15:00|28581.8|28574.8|28579.3|28572.3|28581.8|28574.8|28576.8|28569.8|24
1621945200000|2021-05-25 12:20:00|28576.8|28569.8|28586.8|28579.8|28586.8|28579.8|28576.8|28569.8|86
1621945500000|2021-05-25 12:25:00|28581.8|28574.8|28591.8|28584.8|28591.8|28584.8|28581.8|28574.8|36
1621945800000|2021-05-25 12:30:00|28594.3|28587.3|28586.8|28579.8|28594.3|28587.3|28586.8|28579.8|24
1621946100000|2021-05-25 12:35:00|28589.3|28582.3|28591.8|28584.8|28596.8|28589.8|28586.8|28579.8|22
1621946400000|2021-05-25 12:40:00|28596.8|28589.8|28596.8|28589.8|28596.8|28589.8|28591.8|28584.8|22
1621946700000|2021-05-25 12:45:00|28599.3|28592.3|28601.8|28594.8|28611.8|28604.8|28596.8|28589.8|107
1621947000000|2021-05-25 12:50:00|28604.3|28597.3|28596.8|28589.8|28604.3|28597.3|28591.8|28584.8|55
1621947300000|2021-05-25 12:55:00|28599.3|28592.3|28596.8|28589.8|28601.8|28594.8|28596.8|28589.8|92
1621947600000|2021-05-25 13:00:00|28594.3|28587.3|28596.8|28589.8|28604.3|28597.3|28591.8|28584.8|79
1621947900000|2021-05-25 13:05:00|28594.3|28587.3|28586.8|28579.8|28596.8|28589.8|28584.3|28577.3|23
1621948200000|2021-05-25 13:10:00|28589.3|28582.3|28599.3|28592.3|28601.8|28594.8|28586.8|28579.8|30
1621948500000|2021-05-25 13:15:00|28596.8|28589.8|28601.8|28594.8|28601.8|28594.8|28591.8|28584.8|73
1621948800000|2021-05-25 13:20:00|28604.3|28597.3|28611.8|28604.8|28621.8|28614.8|28601.8|28594.8|55
1621949100000|2021-05-25 13:25:00|28606.8|28599.8|28606.8|28599.8|28609.3|28602.3|28601.8|28594.8|25
1621949400000|2021-05-25 13:30:00|28601.8|28594.8|28601.8|28594.8|28611.8|28604.8|28596.8|28589.8|201
1621949700000|2021-05-25 13:35:00|28599.3|28592.3|28609.3|28602.3|28611.8|28604.8|28596.8|28589.8|105
1621950000000|2021-05-25 13:40:00|28611.8|28604.8|28606.8|28599.8|28621.8|28614.8|28606.8|28599.8|105
1621950300000|2021-05-25 13:45:00|28604.3|28597.3|28551.8|28544.8|28606.8|28599.8|28549.3|28542.3|374
1621950600000|2021-05-25 13:50:00|28549.3|28542.3|28529.3|28522.3|28551.8|28544.8|28511.8|28504.8|388
1621950900000|2021-05-25 13:55:00|28531.8|28524.8|28526.8|28519.8|28546.8|28539.8|28516.8|28509.8|76
1621951200000|2021-05-25 14:00:00|28524.3|28517.3|28539.3|28532.3|28549.3|28542.3|28519.3|28512.3|161
1621951500000|2021-05-25 14:05:00|28541.8|28534.8|28536.8|28529.8|28546.8|28539.8|28521.8|28514.8|73
1621951800000|2021-05-25 14:10:00|28539.3|28532.3|28531.8|28524.8|28551.8|28544.8|28519.3|28512.3|92
1621952100000|2021-05-25 14:15:00|28536.8|28529.8|28531.8|28524.8|28546.8|28539.8|28526.8|28519.8|67
1621952400000|2021-05-25 14:20:00|28534.3|28527.3|28546.8|28539.8|28554.3|28547.3|28531.8|28524.8|89
1621952700000|2021-05-25 14:25:00|28551.8|28544.8|28546.8|28539.8|28556.8|28549.8|28541.8|28534.8|56
1621953000000|2021-05-25 14:30:00|28549.3|28542.3|28531.8|28524.8|28554.3|28547.3|28531.8|28524.8|103
1621953300000|2021-05-25 14:35:00|28529.3|28522.3|28541.8|28534.8|28546.8|28539.8|28521.8|28514.8|96
1621953600000|2021-05-25 14:40:00|28544.3|28537.3|28536.8|28529.8|28546.8|28539.8|28521.8|28514.8|47
1621953900000|2021-05-25 14:45:00|28539.3|28532.3|28531.8|28524.8|28546.8|28539.8|28526.8|28519.8|41
1621954200000|2021-05-25 14:50:00|28526.8|28519.8|28526.8|28519.8|28531.8|28524.8|28519.3|28512.3|140
1621954500000|2021-05-25 14:55:00|28529.3|28522.3|28516.8|28509.8|28536.8|28529.8|28516.8|28509.8|87
1621954800000|2021-05-25 15:00:00|28521.8|28514.8|28479.3|28472.3|28521.8|28514.8|28471.8|28464.8|186
1621955100000|2021-05-25 15:05:00|28476.8|28469.8|28476.8|28469.8|28486.8|28479.8|28466.8|28459.8|154
1621955400000|2021-05-25 15:10:00|28474.3|28467.3|28486.8|28479.8|28496.8|28489.8|28471.8|28464.8|195
1621955700000|2021-05-25 15:15:00|28484.3|28477.3|28446.8|28439.8|28486.8|28479.8|28431.8|28424.8|293
1621956000000|2021-05-25 15:20:00|28444.3|28437.3|28441.8|28434.8|28456.8|28449.8|28436.8|28429.8|315
1621956300000|2021-05-25 15:25:00|28444.3|28437.3|28426.8|28419.8|28446.8|28439.8|28416.8|28409.8|353
1621956600000|2021-05-25 15:30:00|28424.3|28417.3|28396.8|28389.8|28431.8|28424.8|28389.3|28382.3|295
1621956900000|2021-05-25 15:35:00|28399.3|28392.3|28401.8|28394.8|28416.8|28409.8|28394.3|28387.3|94
1621957200000|2021-05-25 15:40:00|28399.3|28392.3|28431.8|28424.8|28431.8|28424.8|28391.8|28384.8|151
1621957500000|2021-05-25 15:45:00|28426.8|28419.8|28434.3|28427.3|28446.8|28439.8|28426.8|28419.8|145
1621957800000|2021-05-25 15:50:00|28431.8|28424.8|28446.8|28439.8|28449.3|28442.3|28426.8|28419.8|111
1621958100000|2021-05-25 15:55:00|28451.8|28444.8|28466.8|28459.8|28469.3|28462.3|28446.8|28439.8|95
1621958400000|2021-05-25 16:00:00|28469.3|28462.3|28466.8|28459.8|28476.8|28469.8|28461.8|28454.8|55
1621958700000|2021-05-25 16:05:00|28469.3|28462.3|28481.8|28474.8|28481.8|28474.8|28461.8|28454.8|81
1621959000000|2021-05-25 16:10:00|28486.8|28479.8|28491.8|28484.8|28491.8|28484.8|28481.8|28474.8|81
1621959300000|2021-05-25 16:15:00|28489.3|28482.3|28491.8|28484.8|28496.8|28489.8|28481.8|28474.8|59
1621959600000|2021-05-25 16:20:00|28494.3|28487.3|28486.8|28479.8|28496.8|28489.8|28486.8|28479.8|36
1621959900000|2021-05-25 16:25:00|28484.3|28477.3|28491.8|28484.8|28496.8|28489.8|28484.3|28477.3|44
1621960200000|2021-05-25 16:30:00|28494.3|28487.3|28499.3|28492.3|28501.8|28494.8|28494.3|28487.3|31
1621960500000|2021-05-25 16:35:00|28496.8|28489.8|28489.3|28482.3|28499.3|28492.3|28484.3|28477.3|76
1621960800000|2021-05-25 16:40:00|28491.8|28484.8|28491.8|28484.8|28496.8|28489.8|28481.8|28474.8|28
1621961100000|2021-05-25 16:45:00|28494.3|28487.3|28486.8|28479.8|28496.8|28489.8|28481.8|28474.8|52
1621961400000|2021-05-25 16:50:00|28484.3|28477.3|28491.8|28484.8|28496.8|28489.8|28481.8|28474.8|58
1621961700000|2021-05-25 16:55:00|28489.3|28482.3|28486.8|28479.8|28491.8|28484.8|28481.8|28474.8|23
1621962000000|2021-05-25 17:00:00|28484.3|28477.3|28454.3|28447.3|28484.3|28477.3|28451.8|28444.8|215
1621962300000|2021-05-25 17:05:00|28451.8|28444.8|28461.8|28454.8|28466.8|28459.8|28441.8|28434.8|48
1621962600000|2021-05-25 17:10:00|28459.3|28452.3|28474.3|28467.3|28476.8|28469.8|28456.8|28449.8|50
1621962900000|2021-05-25 17:15:00|28476.8|28469.8|28476.8|28469.8|28486.8|28479.8|28466.8|28459.8|23
1621963200000|2021-05-25 17:20:00|28479.3|28472.3|28484.3|28477.3|28486.8|28479.8|28476.8|28469.8|6
1621963500000|2021-05-25 17:25:00|28486.8|28479.8|28481.8|28474.8|28486.8|28479.8|28471.8|28464.8|18
1621963800000|2021-05-25 17:30:00|28479.3|28472.3|28471.8|28464.8|28481.8|28474.8|28469.3|28462.3|19
1621964100000|2021-05-25 17:35:00|28474.3|28467.3|28471.8|28464.8|28476.8|28469.8|28461.8|28454.8|24
1621964400000|2021-05-25 17:40:00|28466.8|28459.8|28459.3|28452.3|28469.3|28462.3|28451.8|28444.8|85
1621964700000|2021-05-25 17:45:00|28456.8|28449.8|28456.8|28449.8|28461.8|28454.8|28451.8|28444.8|40
1621965000000|2021-05-25 17:50:00|28451.8|28444.8|28451.8|28444.8|28461.8|28454.8|28446.8|28439.8|28
1621965300000|2021-05-25 17:55:00|28454.3|28447.3|28454.3|28447.3|28461.8|28454.8|28451.8|28444.8|12
1621965600000|2021-05-25 18:00:00|28456.8|28449.8|28439.3|28432.3|28459.3|28452.3|28431.8|28424.8|41
1621965900000|2021-05-25 18:05:00|28436.8|28429.8|28439.3|28432.3|28446.8|28439.8|28431.8|28424.8|31
1621966200000|2021-05-25 18:10:00|28436.8|28429.8|28436.8|28429.8|28441.8|28434.8|28431.8|28424.8|20
1621966500000|2021-05-25 18:15:00|28434.3|28427.3|28421.8|28414.8|28441.8|28434.8|28419.3|28412.3|26
1621966800000|2021-05-25 18:20:00|28419.3|28412.3|28406.8|28399.8|28421.8|28414.8|28406.8|28399.8|51
1621967100000|2021-05-25 18:25:00|28401.8|28394.8|28381.8|28374.8|28411.8|28404.8|28381.8|28374.8|239
1621967400000|2021-05-25 18:30:00|28384.3|28377.3|28406.8|28399.8|28411.8|28404.8|28371.8|28364.8|157
1621967700000|2021-05-25 18:35:00|28404.3|28397.3|28426.8|28419.8|28426.8|28419.8|28401.8|28394.8|37
1621968000000|2021-05-25 18:40:00|28431.8|28424.8|28426.8|28419.8|28431.8|28424.8|28421.8|28414.8|18
1621968300000|2021-05-25 18:45:00|28424.3|28417.3|28419.3|28412.3|28426.8|28419.8|28416.8|28409.8|27
1621968600000|2021-05-25 18:50:00|28416.8|28409.8|28411.8|28404.8|28426.8|28419.8|28404.3|28397.3|27
1621968900000|2021-05-25 18:55:00|28414.3|28407.3|28406.8|28399.8|28416.8|28409.8|28401.8|28394.8|13
1621969200000|2021-05-25 19:00:00|28404.3|28397.3|28376.8|28369.8|28411.8|28404.8|28376.8|28369.8|113
1621969500000|2021-05-25 19:05:00|28381.8|28374.8|28384.3|28377.3|28396.8|28389.8|28376.8|28369.8|29
1621969800000|2021-05-25 19:10:00|28381.8|28374.8|28381.8|28374.8|28396.8|28389.8|28376.8|28369.8|51
1621970100000|2021-05-25 19:15:00|28379.3|28372.3|28386.8|28379.8|28391.8|28384.8|28379.3|28372.3|40
1621970400000|2021-05-25 19:20:00|28389.3|28382.3|28396.8|28389.8|28401.8|28394.8|28384.3|28377.3|244
1621970700000|2021-05-25 19:25:00|28399.3|28392.3|28399.3|28392.3|28406.8|28399.8|28391.8|28384.8|126
1621971000000|2021-05-25 19:30:00|28401.8|28394.8|28371.8|28364.8|28401.8|28394.8|28366.8|28359.8|51
1621971300000|2021-05-25 19:35:00|28374.3|28367.3|28391.8|28384.8|28396.8|28389.8|28366.8|28359.8|33
1621971600000|2021-05-25 19:40:00|28389.3|28382.3|28399.3|28392.3|28401.8|28394.8|28384.3|28377.3|25
1621971900000|2021-05-25 19:45:00|28396.8|28389.8|28376.8|28369.8|28401.8|28394.8|28376.8|28369.8|45
1621972200000|2021-05-25 19:50:00|28374.3|28367.3|28379.3|28372.3|28386.8|28379.8|28361.8|28354.8|140
1621972500000|2021-05-25 19:55:00|28376.8|28369.8|28409.3|28402.3|28411.8|28404.8|28376.8|28369.8|197
1621972800000|2021-05-25 20:00:00|28406.8|28399.8|28399.3|28392.3|28406.8|28399.8|28391.8|28384.8|45
1621973100000|2021-05-25 20:05:00|28401.8|28394.8|28406.8|28399.8|28406.8|28399.8|28391.8|28384.8|15
1621973400000|2021-05-25 20:10:00|28404.3|28397.3|28403.3|28388.3|28406.8|28399.8|28391.8|28384.8|15
1621973700000|2021-05-25 20:15:00|28405.8|28390.8|28405.8|28390.8|28405.8|28390.8|28403.3|28388.3|3
1621974000000|2021-05-25 20:20:00|28403.3|28388.3|28403.3|28388.3|28410.8|28395.8|28398.3|28383.3|14
1621974300000|2021-05-25 20:25:00|28405.8|28390.8|28418.3|28403.3|28423.3|28408.3|28405.8|28390.8|46
1621974600000|2021-05-25 20:30:00|28415.8|28400.8|28418.3|28403.3|28418.3|28403.3|28415.8|28400.8|0
1621974900000|2021-05-25 20:35:00|28415.8|28400.8|28418.3|28403.3|28423.3|28408.3|28415.8|28400.8|1
1621975200000|2021-05-25 20:40:00|28415.8|28400.8|28413.3|28398.3|28415.8|28400.8|28413.3|28398.3|0
1621975500000|2021-05-25 20:45:00|28415.8|28400.8|28420.8|28405.8|28420.8|28405.8|28415.8|28400.8|20
1621975800000|2021-05-25 20:50:00|28423.3|28408.3|28420.8|28405.8|28423.3|28408.3|28420.8|28405.8|7
1621976100000|2021-05-25 20:55:00|28430.8|28415.8|28454.4|28424.4|28455.6|28430.8|28430.8|28415.8|27
1621976400000|2021-05-25 21:00:00|28454.2|28424.2|28453.1|28423.1|28455.3|28425.3|28452.8|28422.8|0
1621976700000|2021-05-25 21:05:00|28453.2|28423.2|28453.6|28423.6|28453.6|28423.6|28453.2|28423.2|0
1621977000000|2021-05-25 21:10:00|28453.4|28423.4|28452.8|28422.8|28453.6|28423.6|28452.6|28422.6|0
1621977300000|2021-05-25 21:15:00|28453|28423|28456.5|28426.5|28456.7|28426.7|28452.7|28422.7|0
1621977600000|2021-05-25 21:20:00|28456.6|28426.6|28457|28427|28457.1|28427.1|28456.6|28426.6|0
1621977900000|2021-05-25 21:25:00|28456.9|28426.9|28456.5|28426.5|28456.9|28426.9|28456.5|28426.5|0
1621978200000|2021-05-25 21:30:00|28456.3|28426.3|28457.1|28427.1|28458|28428|28454|28424|0
1621978500000|2021-05-25 21:35:00|28457.6|28427.6|28456.8|28426.8|28459.3|28429.3|28456.6|28426.6|0
1621978800000|2021-05-25 21:40:00|28456.9|28426.9|28457.4|28427.4|28458.2|28428.2|28456.7|28426.7|0
1621979100000|2021-05-25 21:45:00|28456.9|28426.9|28455.5|28425.5|28457.7|28427.7|28455|28425|0
1621979400000|2021-05-25 21:50:00|28455.6|28425.6|28456.7|28426.7|28456.9|28426.9|28455.6|28425.6|0
1621979700000|2021-05-25 21:55:00|28456.5|28426.5|28458.2|28428.2|28460|28430|28456.3|28426.3|0
1621980000000|2021-05-25 22:00:00|28457.9|28427.9|28443.3|28428.3|28465.8|28435.8|28435.8|28420.8|1
1621980300000|2021-05-25 22:05:00|28448.3|28433.3|28453.3|28438.3|28453.3|28438.3|28448.3|28433.3|4
1621980600000|2021-05-25 22:10:00|28455.8|28440.8|28453.3|28438.3|28455.8|28440.8|28453.3|28438.3|4
1621980900000|2021-05-25 22:15:00|28450.8|28435.8|28448.3|28433.3|28450.8|28435.8|28448.3|28433.3|1
1621981200000|2021-05-25 22:20:00|28450.8|28435.8|28458.3|28443.3|28460.8|28445.8|28450.8|28435.8|4
1621981500000|2021-05-25 22:25:00|28455.8|28440.8|28453.3|28438.3|28455.8|28440.8|28450.8|28435.8|0
1621981800000|2021-05-25 22:30:00|28455.8|28440.8|28453.3|28438.3|28455.8|28440.8|28450.8|28435.8|0
1621982100000|2021-05-25 22:35:00|28450.8|28435.8|28455.8|28440.8|28455.8|28440.8|28450.8|28435.8|2
1621982400000|2021-05-25 22:40:00|28463.3|28448.3|28468.3|28453.3|28468.3|28453.3|28460.8|28445.8|5
1621982700000|2021-05-25 22:45:00|28465.8|28450.8|28463.3|28448.3|28470.8|28455.8|28458.3|28443.3|17
1621983000000|2021-05-25 22:50:00|28468.3|28453.3|28458.3|28443.3|28468.3|28453.3|28455.8|28440.8|6
1621983300000|2021-05-25 22:55:00|28455.8|28440.8|28463.3|28448.3|28465.8|28450.8|28455.8|28440.8|2
1621983600000|2021-05-25 23:00:00|28460.8|28445.8|28450.8|28435.8|28465.8|28450.8|28450.8|28435.8|21
1621983900000|2021-05-25 23:05:00|28453.3|28438.3|28455.8|28440.8|28455.8|28440.8|28450.8|28435.8|0
1621984200000|2021-05-25 23:10:00|28450.8|28435.8|28450.8|28435.8|28450.8|28435.8|28450.8|28435.8|1
1621984500000|2021-05-25 23:15:00|28455.8|28440.8|28440.8|28425.8|28455.8|28440.8|28440.8|28425.8|14
1621984800000|2021-05-25 23:20:00|28435.8|28420.8|28435.8|28420.8|28435.8|28420.8|28435.8|28420.8|19
1621985100000|2021-05-25 23:25:00|28430.8|28415.8|28430.8|28415.8|28430.8|28415.8|28430.8|28415.8|7
1621985400000|2021-05-25 23:30:00|28433.3|28418.3|28446.8|28439.8|28451.8|28444.8|28426.8|28418.3|11452
1621985700000|2021-05-25 23:35:00|28451.8|28444.8|28446.8|28439.8|28451.8|28444.8|28436.8|28429.8|160
1621986000000|2021-05-25 23:40:00|28449.3|28442.3|28426.8|28419.8|28451.8|28444.8|28406.8|28399.8|351
1621986300000|2021-05-25 23:45:00|28431.8|28424.8|28426.8|28419.8|28434.3|28427.3|28406.8|28399.8|208
1621986600000|2021-05-25 23:50:00|28421.8|28414.8|28414.3|28407.3|28429.3|28422.3|28406.8|28399.8|84
1621986900000|2021-05-25 23:55:00|28416.8|28409.8|28419.3|28412.3|28426.8|28419.8|28386.8|28379.8|416
1621987200000|2021-05-26 00:00:00|28414.3|28407.3|28486.8|28479.8|28496.8|28489.8|28396.8|28389.8|1102
1621987500000|2021-05-26 00:05:00|28484.3|28477.3|28546.8|28539.8|28546.8|28539.8|28466.8|28459.8|1157
1621987800000|2021-05-26 00:10:00|28544.3|28537.3|28551.8|28544.8|28576.8|28569.8|28531.8|28524.8|711
1621988100000|2021-05-26 00:15:00|28554.3|28547.3|28566.8|28559.8|28574.3|28567.3|28551.8|28544.8|445
1621988400000|2021-05-26 00:20:00|28564.3|28557.3|28589.3|28582.3|28611.8|28604.8|28556.8|28549.8|555
1621988700000|2021-05-26 00:25:00|28586.8|28579.8|28596.8|28589.8|28601.8|28594.8|28576.8|28569.8|230
1621989000000|2021-05-26 00:30:00|28594.3|28587.3|28586.8|28579.8|28596.8|28589.8|28566.8|28559.8|244
1621989300000|2021-05-26 00:35:00|28584.3|28577.3|28601.8|28594.8|28601.8|28594.8|28576.8|28569.8|189
1621989600000|2021-05-26 00:40:00|28599.3|28592.3|28691.8|28684.8|28721.8|28714.8|28596.8|28589.8|1698
1621989900000|2021-05-26 00:45:00|28689.3|28682.3|28696.8|28689.8|28706.8|28699.8|28686.8|28679.8|529
1621990200000|2021-05-26 00:50:00|28691.8|28684.8|28671.8|28664.8|28701.8|28694.8|28671.8|28664.8|486
1621990500000|2021-05-26 00:55:00|28674.3|28667.3|28651.8|28644.8|28681.8|28674.8|28646.8|28639.8|416
1621990800000|2021-05-26 01:00:00|28649.3|28642.3|28656.8|28649.8|28664.3|28657.3|28636.8|28629.8|270
1621991100000|2021-05-26 01:05:00|28654.3|28647.3|28631.8|28624.8|28656.8|28649.8|28621.8|28614.8|370
1621991400000|2021-05-26 01:10:00|28634.3|28627.3|28661.8|28654.8|28661.8|28654.8|28631.8|28624.8|145
1621991700000|2021-05-26 01:15:00|28664.3|28657.3|28644.3|28637.3|28664.3|28657.3|28636.8|28629.8|283
1621992000000|2021-05-26 01:20:00|28646.8|28639.8|28646.8|28639.8|28656.8|28649.8|28636.8|28629.8|251
1621992300000|2021-05-26 01:25:00|28641.8|28634.8|28636.8|28629.8|28651.8|28644.8|28636.8|28629.8|137
1621992600000|2021-05-26 01:30:00|28639.3|28632.3|28621.8|28614.8|28649.3|28642.3|28611.8|28604.8|369
1621992900000|2021-05-26 01:35:00|28619.3|28612.3|28636.8|28629.8|28641.8|28634.8|28611.8|28604.8|246
1621993200000|2021-05-26 01:40:00|28631.8|28624.8|28661.8|28654.8|28666.8|28659.8|28611.8|28604.8|513
1621993500000|2021-05-26 01:45:00|28666.8|28659.8|28636.8|28629.8|28666.8|28659.8|28634.3|28627.3|313
1621993800000|2021-05-26 01:50:00|28631.8|28624.8|28634.3|28627.3|28641.8|28634.8|28626.8|28619.8|147
1621994100000|2021-05-26 01:55:00|28631.8|28624.8|28591.8|28584.8|28636.8|28629.8|28586.8|28579.8|326
1621994400000|2021-05-26 02:00:00|28594.3|28587.3|28581.8|28574.8|28601.8|28594.8|28576.8|28569.8|329
1621994700000|2021-05-26 02:05:00|28576.8|28569.8|28586.9|28579.9|28586.9|28579.9|28571.8|28564.8|201
1621995000000|2021-05-26 02:10:00|28584.4|28577.4|28566.9|28559.9|28591.9|28584.9|28566.9|28559.9|170
1621995300000|2021-05-26 02:15:00|28569.4|28562.4|28596.9|28589.9|28596.9|28589.9|28569.4|28562.4|267
1621995600000|2021-05-26 02:20:00|28591.9|28584.9|28596.9|28589.9|28599.4|28592.4|28586.9|28579.9|124
1621995900000|2021-05-26 02:25:00|28594.4|28587.4|28606.9|28599.9|28614.4|28607.4|28591.9|28584.9|299
1621996200000|2021-05-26 02:30:00|28604.4|28597.4|28601.9|28594.9|28606.9|28599.9|28596.9|28589.9|129
1621996500000|2021-05-26 02:35:00|28599.4|28592.4|28591.9|28584.9|28606.9|28599.9|28586.9|28579.9|68
1621996800000|2021-05-26 02:40:00|28594.4|28587.4|28604.4|28597.4|28611.9|28604.9|28591.9|28584.9|138
1621997100000|2021-05-26 02:45:00|28606.9|28599.9|28596.9|28589.9|28606.9|28599.9|28596.9|28589.9|56
1621997400000|2021-05-26 02:50:00|28599.4|28592.4|28601.9|28594.9|28601.9|28594.9|28596.9|28589.9|48
1621997700000|2021-05-26 02:55:00|28604.4|28597.4|28611.9|28604.9|28614.4|28607.4|28596.9|28589.9|63
1621998000000|2021-05-26 03:00:00|28614.4|28607.4|28601.9|28594.9|28614.4|28607.4|28601.9|28594.9|97
1621998300000|2021-05-26 03:05:00|28604.4|28597.4|28611.9|28604.9|28611.9|28604.9|28601.9|28594.9|100
1621998600000|2021-05-26 03:10:00|28614.4|28607.4|28626.9|28619.9|28629.4|28622.4|28606.9|28599.9|69
1621998900000|2021-05-26 03:15:00|28631.9|28624.9|28639.4|28632.4|28644.4|28637.4|28626.9|28619.9|177
1621999200000|2021-05-26 03:20:00|28636.9|28629.9|28639.4|28632.4|28644.4|28637.4|28631.9|28624.9|80
1621999500000|2021-05-26 03:25:00|28636.9|28629.9|28649.4|28642.4|28656.9|28649.9|28636.9|28629.9|207
1621999800000|2021-05-26 03:30:00|28651.9|28644.9|28646.9|28639.9|28656.9|28649.9|28646.9|28639.9|233
1622000100000|2021-05-26 03:35:00|28649.4|28642.4|28656.9|28649.9|28656.9|28649.9|28641.9|28634.9|148
1622000400000|2021-05-26 03:40:00|28651.9|28644.9|28656.9|28649.9|28659.4|28652.4|28646.9|28639.9|79
1622000700000|2021-05-26 03:45:00|28659.4|28652.4|28676.9|28669.9|28676.9|28669.9|28656.9|28649.9|279
1622001000000|2021-05-26 03:50:00|28674.4|28667.4|28671.9|28664.9|28676.9|28669.9|28661.9|28654.9|84
1622001300000|2021-05-26 03:55:00|28666.9|28659.9|28671.9|28664.9|28671.9|28664.9|28661.9|28654.9|140
1622001600000|2021-05-26 04:00:00|28669.4|28662.4|28659.4|28652.4|28671.9|28664.9|28656.9|28649.9|168
1622001900000|2021-05-26 04:05:00|28656.9|28649.9|28646.9|28639.9|28661.9|28654.9|28641.9|28634.9|125
1622002200000|2021-05-26 04:10:00|28649.4|28642.4|28651.9|28644.9|28661.9|28654.9|28646.9|28639.9|102
1622002500000|2021-05-26 04:15:00|28654.4|28647.4|28651.9|28644.9|28656.9|28649.9|28646.9|28639.9|40
1622002800000|2021-05-26 04:20:00|28649.4|28642.4|28669.4|28662.4|28674.4|28667.4|28646.9|28639.9|222
1622003100000|2021-05-26 04:25:00|28671.9|28664.9|28681.9|28674.9|28681.9|28674.9|28666.9|28659.9|78
1622003400000|2021-05-26 04:30:00|28679.4|28672.4|28661.9|28654.9|28681.9|28674.9|28661.9|28654.9|190
1622003700000|2021-05-26 04:35:00|28659.4|28652.4|28661.9|28654.9|28661.9|28654.9|28656.9|28649.9|43
1622004000000|2021-05-26 04:40:00|28659.4|28652.4|28656.9|28649.9|28661.9|28654.9|28656.9|28649.9|43
1622004300000|2021-05-26 04:45:00|28661.9|28654.9|28656.9|28649.9|28661.9|28654.9|28656.9|28649.9|58
1622004600000|2021-05-26 04:50:00|28659.4|28652.4|28671.9|28664.9|28671.9|28664.9|28656.9|28649.9|77
1622004900000|2021-05-26 04:55:00|28676.9|28669.9|28666.9|28659.9|28676.9|28669.9|28666.9|28659.9|50
1622005200000|2021-05-26 05:00:00|28661.9|28654.9|28661.9|28654.9|28671.9|28664.9|28656.9|28649.9|156
1622005500000|2021-05-26 05:05:00|28659.4|28652.4|28661.9|28654.9|28661.9|28654.9|28651.9|28644.9|159
1622005800000|2021-05-26 05:10:00|28666.9|28659.9|28666.9|28659.9|28671.9|28664.9|28661.9|28654.9|141
1622006100000|2021-05-26 05:15:00|28669.4|28662.4|28661.9|28654.9|28671.9|28664.9|28656.9|28649.9|109
1622006400000|2021-05-26 05:20:00|28664.4|28657.4|28656.9|28649.9|28666.9|28659.9|28651.9|28644.9|143
1622006700000|2021-05-26 05:25:00|28654.4|28647.4|28666.9|28659.9|28666.9|28659.9|28651.9|28644.9|151
1622007000000|2021-05-26 05:30:00|28669.4|28662.4|28676.9|28669.9|28681.9|28674.9|28669.4|28662.4|229
1622007300000|2021-05-26 05:35:00|28674.4|28667.4|28676.9|28669.9|28681.9|28674.9|28664.4|28657.4|312
1622007600000|2021-05-26 05:40:00|28681.9|28674.9|28691.9|28684.9|28691.9|28684.9|28681.9|28674.9|214
1622007900000|2021-05-26 05:45:00|28686.9|28679.9|28681.9|28674.9|28691.9|28684.9|28676.9|28669.9|372
1622008200000|2021-05-26 05:50:00|28684.4|28677.4|28661.9|28654.9|28684.4|28677.4|28656.9|28649.9|268
1622008500000|2021-05-26 05:55:00|28656.9|28649.9|28651.9|28644.9|28664.4|28657.4|28646.9|28639.9|667
1622008800000|2021-05-26 06:00:00|28646.9|28639.9|28611.9|28604.9|28651.9|28644.9|28606.9|28599.9|1035
1622009100000|2021-05-26 06:05:00|28609.4|28602.4|28601.9|28594.9|28616.9|28609.9|28591.9|28584.9|1083
1622009400000|2021-05-26 06:10:00|28596.9|28589.9|28599.4|28592.4|28601.9|28594.9|28576.9|28569.9|459
1622009700000|2021-05-26 06:15:00|28601.9|28594.9|28586.9|28579.9|28601.9|28594.9|28586.9|28579.9|198
1622010000000|2021-05-26 06:20:00|28581.9|28574.9|28571.9|28564.9|28581.9|28574.9|28571.9|28564.9|187
1622010300000|2021-05-26 06:25:00|28574.4|28567.4|28576.9|28569.9|28581.9|28574.9|28571.9|28564.9|88
1622010600000|2021-05-26 06:30:00|28574.4|28567.4|28586.9|28579.9|28589.4|28582.4|28571.9|28564.9|31
1622010900000|2021-05-26 06:35:00|28589.4|28582.4|28601.9|28594.9|28601.9|28594.9|28586.9|28579.9|84
1622011200000|2021-05-26 06:40:00|28606.9|28599.9|28616.9|28609.9|28616.9|28609.9|28604.4|28597.4|76
1622011500000|2021-05-26 06:45:00|28621.9|28614.9|28624.4|28617.4|28631.9|28624.9|28621.9|28614.9|138
1622011800000|2021-05-26 06:50:00|28621.9|28614.9|28626.9|28619.9|28626.9|28619.9|28616.9|28609.9|77
1622012100000|2021-05-26 06:55:00|28621.9|28614.9|28621.9|28614.9|28631.9|28624.9|28621.9|28614.9|68
1622012400000|2021-05-26 07:00:00|28624.4|28617.4|28631.9|28624.9|28631.9|28624.9|28616.9|28609.9|78
1622012700000|2021-05-26 07:05:00|28629.4|28622.4|28626.9|28619.9|28636.9|28629.9|28621.9|28614.9|83
1622013000000|2021-05-26 07:10:00|28621.9|28614.9|28606.9|28599.9|28621.9|28614.9|28606.9|28599.9|56
1622013300000|2021-05-26 07:15:00|28609.4|28602.4|28591.9|28584.9|28616.9|28609.9|28586.9|28579.9|92
1622013600000|2021-05-26 07:20:00|28589.4|28582.4|28599.4|28592.4|28601.9|28594.9|28571.9|28564.9|71
1622013900000|2021-05-26 07:25:00|28596.9|28589.9|28601.9|28594.9|28601.9|28594.9|28591.9|28584.9|54
1622014200000|2021-05-26 07:30:00|28604.4|28597.4|28609.4|28602.4|28616.9|28609.9|28596.9|28589.9|143
1622014500000|2021-05-26 07:35:00|28611.9|28604.9|28601.9|28594.9|28611.9|28604.9|28596.9|28589.9|58
1622014800000|2021-05-26 07:40:00|28606.9|28599.9|28596.9|28589.9|28606.9|28599.9|28596.9|28589.9|35
1622015100000|2021-05-26 07:45:00|28599.4|28592.4|28601.9|28594.9|28606.9|28599.9|28591.9|28584.9|32
1622015400000|2021-05-26 07:50:00|28599.4|28592.4|28601.9|28594.9|28601.9|28594.9|28586.9|28579.9|64
1622015700000|2021-05-26 07:55:00|28604.4|28597.4|28609.4|28602.4|28611.9|28604.9|28601.9|28594.9|34
1622016000000|2021-05-26 08:00:00|28606.9|28599.9|28596.9|28589.9|28611.9|28604.9|28596.9|28589.9|24
1622016300000|2021-05-26 08:05:00|28599.4|28592.4|28611.9|28604.9|28611.9|28604.9|28596.9|28589.9|81
1622016600000|2021-05-26 08:10:00|28606.9|28599.9|28616.9|28609.9|28619.4|28612.4|28601.9|28594.9|92
1622016900000|2021-05-26 08:15:00|28619.4|28612.4|28606.9|28599.9|28619.4|28612.4|28601.9|28594.9|24
1622017200000|2021-05-26 08:20:00|28609.4|28602.4|28611.9|28604.9|28616.9|28609.9|28601.9|28594.9|32
1622017500000|2021-05-26 08:25:00|28614.4|28607.4|28611.9|28604.9|28616.9|28609.9|28611.9|28604.9|41
1622017800000|2021-05-26 08:30:00|28614.4|28607.4|28596.9|28589.9|28616.9|28609.9|28591.9|28584.9|58
1622018100000|2021-05-26 08:35:00|28599.4|28592.4|28596.9|28589.9|28601.9|28594.9|28591.9|28584.9|33
1622018400000|2021-05-26 08:40:00|28591.9|28584.9|28591.9|28584.9|28596.9|28589.9|28589.4|28582.4|59
1622018700000|2021-05-26 08:45:00|28594.4|28587.4|28586.9|28579.9|28596.9|28589.9|28576.9|28569.9|190
1622019000000|2021-05-26 08:50:00|28584.4|28577.4|28596.9|28589.9|28596.9|28589.9|28581.9|28574.9|75
1622019300000|2021-05-26 08:55:00|28601.9|28594.9|28601.9|28594.9|28601.9|28594.9|28596.9|28589.9|32
1622019600000|2021-05-26 09:00:00|28599.4|28592.4|28611.9|28604.9|28616.9|28609.9|28596.9|28589.9|34
1622019900000|2021-05-26 09:05:00|28616.9|28609.9|28616.9|28609.9|28621.9|28614.9|28611.9|28604.9|31
1622020200000|2021-05-26 09:10:00|28619.4|28612.4|28621.9|28614.9|28629.4|28622.4|28616.9|28609.9|77
1622020500000|2021-05-26 09:15:00|28624.4|28617.4|28611.9|28604.9|28624.4|28617.4|28611.9|28604.9|38
1622020800000|2021-05-26 09:20:00|28614.4|28607.4|28626.9|28619.9|28626.9|28619.9|28611.9|28604.9|47
1622021100000|2021-05-26 09:25:00|28624.4|28617.4|28639.4|28632.4|28641.9|28634.9|28621.9|28614.9|97
1622021400000|2021-05-26 09:30:00|28641.9|28634.9|28636.9|28629.9|28646.9|28639.9|28636.9|28629.9|138
1622021700000|2021-05-26 09:35:00|28634.4|28627.4|28629.4|28622.4|28636.9|28629.9|28626.9|28619.9|32
1622022000000|2021-05-26 09:40:00|28626.9|28619.9|28626.9|28619.9|28631.9|28624.9|28621.9|28614.9|22
1622022300000|2021-05-26 09:45:00|28624.4|28617.4|28604.4|28597.4|28626.9|28619.9|28601.9|28594.9|135
1622022600000|2021-05-26 09:50:00|28606.9|28599.9|28604.4|28597.4|28611.9|28604.9|28601.9|28594.9|60
1622022900000|2021-05-26 09:55:00|28601.9|28594.9|28596.9|28589.9|28606.9|28599.9|28596.9|28589.9|39
1622023200000|2021-05-26 10:00:00|28591.9|28584.9|28601.9|28594.9|28601.9|28594.9|28591.9|28584.9|104
1622023500000|2021-05-26 10:05:00|28596.9|28589.9|28601.9|28594.9|28601.9|28594.9|28596.9|28589.9|37
1622023800000|2021-05-26 10:10:00|28604.4|28597.4|28599.4|28592.4|28606.9|28599.9|28596.9|28589.9|20
1622024100000|2021-05-26 10:15:00|28596.9|28589.9|28596.9|28589.9|28601.9|28594.9|28594.4|28587.4|44
1622024400000|2021-05-26 10:20:00|28594.4|28587.4|28596.9|28589.9|28596.9|28589.9|28591.9|28584.9|38
1622024700000|2021-05-26 10:25:00|28599.4|28592.4|28601.9|28594.9|28601.9|28594.9|28599.4|28592.4|35
1622025000000|2021-05-26 10:30:00|28604.4|28597.4|28604.4|28597.4|28611.9|28604.9|28604.4|28597.4|28
1622025300000|2021-05-26 10:35:00|28601.9|28594.9|28601.9|28594.9|28606.9|28599.9|28601.9|28594.9|17
1622025600000|2021-05-26 10:40:00|28596.9|28589.9|28606.9|28599.9|28606.9|28599.9|28596.9|28589.9|27
1622025900000|2021-05-26 10:45:00|28604.4|28597.4|28606.9|28599.9|28606.9|28599.9|28596.9|28589.9|23
1622026200000|2021-05-26 10:50:00|28604.4|28597.4|28606.9|28599.9|28606.9|28599.9|28601.9|28594.9|16
1622026500000|2021-05-26 10:55:00|28601.9|28594.9|28599.4|28592.4|28606.9|28599.9|28596.9|28589.9|38
1622026800000|2021-05-26 11:00:00|28601.9|28594.9|28609.4|28602.4|28611.9|28604.9|28596.9|28589.9|36
1622027100000|2021-05-26 11:05:00|28611.9|28604.9|28599.4|28592.4|28611.9|28604.9|28596.9|28589.9|31
1622027400000|2021-05-26 11:10:00|28601.9|28594.9|28599.4|28592.4|28604.4|28597.4|28596.9|28589.9|41
1622027700000|2021-05-26 11:15:00|28601.9|28594.9|28606.9|28599.9|28606.9|28599.9|28601.9|28594.9|29
1622028000000|2021-05-26 11:20:00|28601.9|28594.9|28616.9|28609.9|28616.9|28609.9|28601.9|28594.9|32
1622028300000|2021-05-26 11:25:00|28614.4|28607.4|28609.4|28602.4|28621.9|28614.9|28606.9|28599.9|36
1622028600000|2021-05-26 11:30:00|28606.9|28599.9|28596.9|28589.9|28609.4|28602.4|28594.4|28587.4|29
1622028900000|2021-05-26 11:35:00|28599.4|28592.4|28594.4|28587.4|28601.9|28594.9|28591.9|28584.9|54
1622029200000|2021-05-26 11:40:00|28596.9|28589.9|28596.9|28589.9|28596.9|28589.9|28589.4|28582.4|78
1622029500000|2021-05-26 11:45:00|28594.4|28587.4|28594.4|28587.4|28596.9|28589.9|28591.9|28584.9|46
1622029800000|2021-05-26 11:50:00|28596.9|28589.9|28586.9|28579.9|28596.9|28589.9|28586.9|28579.9|42
1622030100000|2021-05-26 11:55:00|28591.9|28584.9|28576.9|28569.9|28591.9|28584.9|28576.9|28569.9|279
1622030400000|2021-05-26 12:00:00|28579.4|28572.4|28596.9|28589.9|28599.4|28592.4|28576.9|28569.9|101
1622030700000|2021-05-26 12:05:00|28599.4|28592.4|28599.4|28592.4|28604.4|28597.4|28596.9|28589.9|30
1622031000000|2021-05-26 12:10:00|28596.9|28589.9|28596.9|28589.9|28601.9|28594.9|28591.9|28584.9|27
1622031300000|2021-05-26 12:15:00|28601.9|28594.9|28611.9|28604.9|28611.9|28604.9|28599.4|28592.4|46
1622031600000|2021-05-26 12:20:00|28616.9|28609.9|28621.9|28614.9|28624.4|28617.4|28616.9|28609.9|43
1622031900000|2021-05-26 12:25:00|28619.4|28612.4|28626.9|28619.9|28626.9|28619.9|28619.4|28612.4|38
1622032200000|2021-05-26 12:30:00|28621.9|28614.9|28621.9|28614.9|28626.9|28619.9|28614.4|28607.4|40
1622032500000|2021-05-26 12:35:00|28619.4|28612.4|28616.9|28609.9|28626.9|28619.9|28616.9|28609.9|25
1622032800000|2021-05-26 12:40:00|28614.4|28607.4|28616.9|28609.9|28621.9|28614.9|28614.4|28607.4|10
1622033100000|2021-05-26 12:45:00|28614.4|28607.4|28611.9|28604.9|28616.9|28609.9|28606.9|28599.9|37
1622033400000|2021-05-26 12:50:00|28614.4|28607.4|28611.9|28604.9|28616.9|28609.9|28606.9|28599.9|15
1622033700000|2021-05-26 12:55:00|28609.4|28602.4|28601.9|28594.9|28611.9|28604.9|28596.9|28589.9|89
1622034000000|2021-05-26 13:00:00|28604.4|28597.4|28606.9|28599.9|28611.9|28604.9|28601.9|28594.9|19
1622034300000|2021-05-26 13:05:00|28609.4|28602.4|28606.9|28599.9|28611.9|28604.9|28601.9|28594.9|28
1622034600000|2021-05-26 13:10:00|28609.4|28602.4|28609.4|28602.4|28611.9|28604.9|28606.9|28599.9|12
1622034900000|2021-05-26 13:15:00|28606.9|28599.9|28606.9|28599.9|28611.9|28604.9|28601.9|28594.9|64
1622035200000|2021-05-26 13:20:00|28609.4|28602.4|28606.9|28599.9|28611.9|28604.9|28606.9|28599.9|38
1622035500000|2021-05-26 13:25:00|28609.4|28602.4|28601.9|28594.9|28611.9|28604.9|28596.9|28589.9|44
1622035800000|2021-05-26 13:30:00|28604.4|28597.4|28641.9|28634.9|28646.9|28639.9|28601.9|28594.9|493
1622036100000|2021-05-26 13:35:00|28639.4|28632.4|28606.9|28599.9|28641.9|28634.9|28596.9|28589.9|173
1622036400000|2021-05-26 13:40:00|28611.9|28604.9|28599.4|28592.4|28621.9|28614.9|28591.9|28584.9|195
1622036700000|2021-05-26 13:45:00|28601.9|28594.9|28559.4|28552.4|28606.9|28599.9|28556.9|28549.9|191
1622037000000|2021-05-26 13:50:00|28556.9|28549.9|28581.9|28574.9|28589.4|28582.4|28546.9|28539.9|366
1622037300000|2021-05-26 13:55:00|28576.9|28569.9|28556.9|28549.9|28584.4|28577.4|28551.9|28544.9|194
1622037600000|2021-05-26 14:00:00|28561.9|28554.9|28566.9|28559.9|28571.9|28564.9|28549.4|28542.4|352
1622037900000|2021-05-26 14:05:00|28571.9|28564.9|28571.9|28564.9|28571.9|28564.9|28551.9|28544.9|161
1622038200000|2021-05-26 14:10:00|28574.4|28567.4|28586.9|28579.9|28589.4|28582.4|28571.9|28564.9|88
1622038500000|2021-05-26 14:15:00|28591.9|28584.9|28601.9|28594.9|28604.4|28597.4|28586.9|28579.9|44
1622038800000|2021-05-26 14:20:00|28599.4|28592.4|28611.9|28604.9|28616.9|28609.9|28596.9|28589.9|190
1622039100000|2021-05-26 14:25:00|28616.9|28609.9|28596.9|28589.9|28616.9|28609.9|28591.9|28584.9|87
1622039400000|2021-05-26 14:30:00|28599.4|28592.4|28601.9|28594.9|28611.9|28604.9|28596.9|28589.9|75
1622039700000|2021-05-26 14:35:00|28599.4|28592.4|28601.9|28594.9|28601.9|28594.9|28591.9|28584.9|57
1622040000000|2021-05-26 14:40:00|28599.4|28592.4|28599.4|28592.4|28609.4|28602.4|28594.4|28587.4|39
1622040300000|2021-05-26 14:45:00|28596.9|28589.9|28601.9|28594.9|28609.4|28602.4|28596.9|28589.9|13
1622040600000|2021-05-26 14:50:00|28604.4|28597.4|28594.4|28587.4|28604.4|28597.4|28586.9|28579.9|63
1622040900000|2021-05-26 14:55:00|28596.9|28589.9|28616.9|28609.9|28619.4|28612.4|28594.4|28587.4|66
1622041200000|2021-05-26 15:00:00|28621.9|28614.9|28621.9|28614.9|28639.4|28632.4|28621.9|28614.9|138
1622041500000|2021-05-26 15:05:00|28626.9|28619.9|28621.9|28614.9|28626.9|28619.9|28616.9|28609.9|77
1622041800000|2021-05-26 15:10:00|28619.4|28612.4|28611.9|28604.9|28621.9|28614.9|28606.9|28599.9|51
1622042100000|2021-05-26 15:15:00|28616.9|28609.9|28611.9|28604.9|28616.9|28609.9|28606.9|28599.9|31
1622042400000|2021-05-26 15:20:00|28609.4|28602.4|28599.4|28592.4|28611.9|28604.9|28596.9|28589.9|36
1622042700000|2021-05-26 15:25:00|28601.9|28594.9|28606.9|28599.9|28609.4|28602.4|28596.9|28589.9|34
1622043000000|2021-05-26 15:30:00|28604.4|28597.4|28601.9|28594.9|28604.4|28597.4|28591.9|28584.9|74
1622043300000|2021-05-26 15:35:00|28604.4|28597.4|28606.9|28599.9|28611.9|28604.9|28601.9|28594.9|59
1622043600000|2021-05-26 15:40:00|28604.4|28597.4|28611.9|28604.9|28611.9|28604.9|28601.9|28594.9|24
1622043900000|2021-05-26 15:45:00|28614.4|28607.4|28621.9|28614.9|28621.9|28614.9|28611.9|28604.9|44
1622044200000|2021-05-26 15:50:00|28624.4|28617.4|28621.9|28614.9|28631.9|28624.9|28616.9|28609.9|63
1622044500000|2021-05-26 15:55:00|28624.4|28617.4|28626.9|28619.9|28631.9|28624.9|28621.9|28614.9|30
1622044800000|2021-05-26 16:00:00|28629.4|28622.4|28631.9|28624.9|28636.9|28629.9|28626.9|28619.9|73
1622045100000|2021-05-26 16:05:00|28626.9|28619.9|28631.9|28624.9|28634.4|28627.4|28621.9|28614.9|39
1622045400000|2021-05-26 16:10:00|28634.4|28627.4|28631.9|28624.9|28636.9|28629.9|28631.9|28624.9|27
1622045700000|2021-05-26 16:15:00|28629.4|28622.4|28624.4|28617.4|28631.9|28624.9|28624.4|28617.4|26
1622046000000|2021-05-26 16:20:00|28626.9|28619.9|28611.9|28604.9|28626.9|28619.9|28611.9|28604.9|47
1622046300000|2021-05-26 16:25:00|28616.9|28609.9|28621.9|28614.9|28621.9|28614.9|28614.4|28607.4|50
1622046600000|2021-05-26 16:30:00|28616.9|28609.9|28621.9|28614.9|28626.9|28619.9|28616.9|28609.9|17
1622046900000|2021-05-26 16:35:00|28619.4|28612.4|28624.4|28617.4|28626.9|28619.9|28619.4|28612.4|30
1622047200000|2021-05-26 16:40:00|28626.9|28619.9|28626.9|28619.9|28626.9|28619.9|28616.9|28609.9|27
1622047500000|2021-05-26 16:45:00|28624.4|28617.4|28626.9|28619.9|28631.9|28624.9|28621.9|28614.9|15
1622047800000|2021-05-26 16:50:00|28629.4|28622.4|28624.4|28617.4|28629.4|28622.4|28621.9|28614.9|25
1622048100000|2021-05-26 16:55:00|28621.9|28614.9|28626.9|28619.9|28631.9|28624.9|28621.9|28614.9|48
1622048400000|2021-05-26 17:00:00|28629.4|28622.4|28631.9|28624.9|28631.9|28624.9|28626.9|28619.9|21
1622048700000|2021-05-26 17:05:00|28636.9|28629.9|28621.9|28614.9|28641.9|28634.9|28616.9|28609.9|104
1622049000000|2021-05-26 17:10:00|28624.4|28617.4|28626.9|28619.9|28626.9|28619.9|28616.9|28609.9|23
1622049300000|2021-05-26 17:15:00|28624.4|28617.4|28626.9|28619.9|28631.9|28624.9|28616.9|28609.9|29
1622049600000|2021-05-26 17:20:00|28629.4|28622.4|28631.9|28624.9|28636.9|28629.9|28629.4|28622.4|20
1622049900000|2021-05-26 17:25:00|28629.4|28622.4|28631.9|28624.9|28636.9|28629.9|28626.9|28619.9|34
1622050200000|2021-05-26 17:30:00|28629.4|28622.4|28631.9|28624.9|28631.9|28624.9|28626.9|28619.9|12
1622050500000|2021-05-26 17:35:00|28629.4|28622.4|28631.9|28624.9|28631.9|28624.9|28621.9|28614.9|19
1622050800000|2021-05-26 17:40:00|28626.9|28619.9|28621.9|28614.9|28631.9|28624.9|28619.4|28612.4|25
1622051100000|2021-05-26 17:45:00|28626.9|28619.9|28616.9|28609.9|28626.9|28619.9|28616.9|28609.9|29
1622051400000|2021-05-26 17:50:00|28619.4|28612.4|28606.9|28599.9|28621.9|28614.9|28601.9|28594.9|29
1622051700000|2021-05-26 17:55:00|28609.4|28602.4|28606.9|28599.9|28616.9|28609.9|28606.9|28599.9|168
1622052000000|2021-05-26 18:00:00|28609.4|28602.4|28601.9|28594.9|28611.9|28604.9|28601.9|28594.9|82
1622052300000|2021-05-26 18:05:00|28606.9|28599.9|28606.9|28599.9|28611.9|28604.9|28601.9|28594.9|16
1622052600000|2021-05-26 18:10:00|28609.4|28602.4|28619.4|28612.4|28621.9|28614.9|28606.9|28599.9|17
1622052900000|2021-05-26 18:15:00|28616.9|28609.9|28626.9|28619.9|28629.4|28622.4|28616.9|28609.9|38
1622053200000|2021-05-26 18:20:00|28629.4|28622.4|28624.4|28617.4|28631.9|28624.9|28621.9|28614.9|62
1622053500000|2021-05-26 18:25:00|28626.9|28619.9|28621.9|28614.9|28626.9|28619.9|28616.9|28609.9|16
1622053800000|2021-05-26 18:30:00|28624.4|28617.4|28626.9|28619.9|28626.9|28619.9|28616.9|28609.9|18
1622054100000|2021-05-26 18:35:00|28621.9|28614.9|28626.9|28619.9|28626.9|28619.9|28621.9|28614.9|7
1622054400000|2021-05-26 18:40:00|28629.4|28622.4|28631.9|28624.9|28631.9|28624.9|28629.4|28622.4|6
1622054700000|2021-05-26 18:45:00|28636.9|28629.9|28636.9|28629.9|28636.9|28629.9|28636.9|28629.9|8
1622055000000|2021-05-26 18:50:00|28641.9|28634.9|28626.9|28619.9|28641.9|28634.9|28624.4|28617.4|60
1622055300000|2021-05-26 18:55:00|28624.4|28617.4|28631.9|28624.9|28631.9|28624.9|28621.9|28614.9|59
1622055600000|2021-05-26 19:00:00|28629.4|28622.4|28626.9|28619.9|28631.9|28624.9|28626.9|28619.9|16
1622055900000|2021-05-26 19:05:00|28631.9|28624.9|28626.9|28619.9|28631.9|28624.9|28626.9|28619.9|36
1622056200000|2021-05-26 19:10:00|28624.4|28617.4|28631.9|28624.9|28631.9|28624.9|28621.9|28614.9|35
1622056500000|2021-05-26 19:15:00|28636.9|28629.9|28636.9|28629.9|28636.9|28629.9|28631.9|28624.9|69
1622056800000|2021-05-26 19:20:00|28641.9|28634.9|28631.9|28624.9|28646.9|28639.9|28631.9|28624.9|44
1622057100000|2021-05-26 19:25:00|28634.4|28627.4|28646.9|28639.9|28646.9|28639.9|28631.9|28624.9|30
1622057400000|2021-05-26 19:30:00|28644.4|28637.4|28641.9|28634.9|28651.9|28644.9|28636.9|28629.9|145
1622057700000|2021-05-26 19:35:00|28636.9|28629.9|28641.9|28634.9|28646.9|28639.9|28636.9|28629.9|119
1622058000000|2021-05-26 19:40:00|28646.9|28639.9|28641.9|28634.9|28651.9|28644.9|28641.9|28634.9|101
1622058300000|2021-05-26 19:45:00|28644.4|28637.4|28636.9|28629.9|28646.9|28639.9|28636.9|28629.9|78
1622058600000|2021-05-26 19:50:00|28631.9|28624.9|28616.9|28609.9|28631.9|28624.9|28616.9|28609.9|88
1622058900000|2021-05-26 19:55:00|28614.4|28607.4|28621.9|28614.9|28621.9|28614.9|28611.9|28604.9|178
1622059200000|2021-05-26 20:00:00|28616.9|28609.9|28616.9|28609.9|28621.9|28614.9|28616.9|28609.9|88
1622059500000|2021-05-26 20:05:00|28611.9|28604.9|28614.4|28607.4|28616.9|28609.9|28611.9|28604.9|47
1622059800000|2021-05-26 20:10:00|28611.9|28604.9|28618.4|28603.4|28618.4|28609.9|28611.9|28600.9|33
1622060100000|2021-05-26 20:15:00|28615.9|28600.9|28620.9|28605.9|28623.4|28608.4|28615.9|28600.9|29
1622060400000|2021-05-26 20:20:00|28618.4|28603.4|28613.4|28598.4|28618.4|28603.4|28605.9|28590.9|30
1622060700000|2021-05-26 20:25:00|28610.9|28595.9|28625.9|28610.9|28625.9|28610.9|28610.9|28595.9|12
1622061000000|2021-05-26 20:30:00|28628.4|28613.4|28620.9|28605.9|28630.9|28615.9|28618.4|28603.4|25
1622061300000|2021-05-26 20:35:00|28618.4|28603.4|28620.9|28605.9|28620.9|28605.9|28618.4|28603.4|1
1622061900000|2021-05-26 20:45:00|28623.4|28608.4|28600.9|28585.9|28623.4|28608.4|28600.9|28585.9|37
1622062200000|2021-05-26 20:50:00|28603.4|28588.4|28610.9|28595.9|28610.9|28595.9|28603.4|28588.4|6
1622062500000|2021-05-26 20:55:00|28608.4|28593.4|28630|28600|28631.1|28605.9|28608.4|28593.4|12
1622062800000|2021-05-26 21:00:00|28630.4|28600.4|28630.2|28600.2|28630.8|28600.8|28630|28600|0
1622063100000|2021-05-26 21:05:00|28630.4|28600.4|28631.3|28601.3|28631.8|28601.8|28630|28600|0
1622063700000|2021-05-26 21:15:00|28630.8|28600.8|28629.4|28599.4|28630.8|28600.8|28629.4|28599.4|0
1622064000000|2021-05-26 21:20:00|28629|28599|28630.4|28600.4|28630.6|28600.6|28629|28599|0
1622064300000|2021-05-26 21:25:00|28630.5|28600.5|28630.9|28600.9|28630.9|28600.9|28630.5|28600.5|0
1622064600000|2021-05-26 21:30:00|28630.4|28600.4|28630|28600|28630.4|28600.4|28630|28600|0
1622064900000|2021-05-26 21:35:00|28629.4|28599.4|28629.6|28599.6|28629.6|28599.6|28629.4|28599.4|0
1622065200000|2021-05-26 21:40:00|28629.4|28599.4|28629.1|28599.1|28630|28600|28628.8|28598.8|0
1622065500000|2021-05-26 21:45:00|28628.5|28598.5|28629.1|28599.1|28629.6|28599.6|28628.5|28598.5|0
1622066100000|2021-05-26 21:55:00|28629.3|28599.3|28629.6|28599.6|28629.6|28599.6|28629.3|28599.3|0
1622066400000|2021-05-26 22:00:00|28628.6|28598.6|28630.9|28615.9|28645.9|28630.9|28628.6|28598.6|20
1622066700000|2021-05-26 22:05:00|28628.4|28613.4|28625.9|28610.9|28628.4|28613.4|28625.9|28610.9|0
1622067000000|2021-05-26 22:10:00|28628.4|28613.4|28628.4|28613.4|28633.4|28618.4|28628.4|28613.4|4
1622067300000|2021-05-26 22:15:00|28625.9|28610.9|28628.4|28613.4|28628.4|28613.4|28625.9|28610.9|0
1622067600000|2021-05-26 22:20:00|28628.2|28613.2|28628.2|28613.2|28628.2|28613.2|28628.2|28613.2|0
1622067900000|2021-05-26 22:25:00|28630.7|28615.7|28628.2|28613.2|28633.2|28618.2|28628.2|28613.2|0
1622068200000|2021-05-26 22:30:00|28625.7|28610.7|28623.2|28608.2|28625.7|28610.7|28623.2|28608.2|0
1622068500000|2021-05-26 22:35:00|28620.7|28605.7|28605.7|28590.7|28620.7|28605.7|28605.7|28590.7|11
1622068800000|2021-05-26 22:40:00|28603.2|28588.2|28613.2|28598.2|28613.2|28598.2|28600.7|28585.7|4
1622069100000|2021-05-26 22:45:00|28615.7|28600.7|28618.2|28603.2|28618.2|28603.2|28615.7|28600.7|1
1622069700000|2021-05-26 22:55:00|28615.7|28600.7|28618.2|28603.2|28618.2|28603.2|28615.7|28600.7|0
1622070000000|2021-05-26 23:00:00|28615.7|28600.7|28593.2|28578.2|28615.7|28600.7|28590.7|28575.7|23
1622070300000|2021-05-26 23:05:00|28590.7|28575.7|28588.2|28573.2|28593.2|28578.2|28588.2|28573.2|2
1622070600000|2021-05-26 23:10:00|28585.7|28570.7|28588.2|28573.2|28590.7|28575.7|28583.2|28568.2|1
1622070900000|2021-05-26 23:15:00|28590.7|28575.7|28590.7|28575.7|28590.7|28575.7|28585.7|28570.7|8
1622071200000|2021-05-26 23:20:00|28588.2|28573.2|28588.2|28573.2|28590.7|28575.7|28585.7|28570.7|2
1622071500000|2021-05-26 23:25:00|28590.7|28575.7|28590.7|28575.7|28590.7|28575.7|28585.7|28570.7|3
1622071800000|2021-05-26 23:30:00|28584.2|28577.2|28586.7|28579.7|28586.7|28579.7|28566.7|28559.7|6798
1622072100000|2021-05-26 23:35:00|28584.2|28577.2|28564.2|28557.2|28586.7|28579.7|28556.7|28549.7|115
1622072400000|2021-05-26 23:40:00|28561.7|28554.7|28559.2|28552.2|28591.7|28584.7|28551.7|28544.7|337
1622072700000|2021-05-26 23:45:00|28561.7|28554.7|28561.7|28554.7|28581.7|28574.7|28554.2|28547.2|256
1622073000000|2021-05-26 23:50:00|28559.2|28552.2|28591.7|28584.7|28599.2|28592.2|28556.7|28549.7|266
1622073300000|2021-05-26 23:55:00|28586.7|28579.7|28571.7|28564.7|28586.7|28579.7|28554.2|28547.2|227
1622073600000|2021-05-27 00:00:00|28556.7|28549.7|28594.2|28587.2|28596.7|28589.7|28541.7|28534.7|987
1622073900000|2021-05-27 00:05:00|28596.7|28589.7|28496.7|28489.7|28596.7|28589.7|28486.7|28479.7|770
1622074200000|2021-05-27 00:10:00|28494.2|28487.2|28526.7|28519.7|28536.7|28529.7|28491.7|28484.7|428
1622074500000|2021-05-27 00:15:00|28529.2|28522.2|28501.7|28494.7|28529.2|28522.2|28494.2|28487.2|331
1622074800000|2021-05-27 00:20:00|28499.2|28492.2|28509.2|28502.2|28521.7|28514.7|28494.2|28487.2|301
1622075100000|2021-05-27 00:25:00|28506.7|28499.7|28496.7|28489.7|28516.7|28509.7|28479.2|28472.2|316
1622075400000|2021-05-27 00:30:00|28499.2|28492.2|28496.7|28489.7|28521.7|28514.7|28494.2|28487.2|274
1622075700000|2021-05-27 00:35:00|28499.2|28492.2|28469.2|28462.2|28499.2|28492.2|28446.7|28439.7|612
1622076000000|2021-05-27 00:40:00|28471.7|28464.7|28421.7|28414.7|28471.7|28464.7|28396.7|28389.7|754
1622076300000|2021-05-27 00:45:00|28424.2|28417.2|28426.7|28419.7|28434.2|28427.2|28411.7|28404.7|510
1622076600000|2021-05-27 00:50:00|28424.2|28417.2|28426.7|28419.7|28426.7|28419.7|28406.7|28399.7|264
1622076900000|2021-05-27 00:55:00|28424.2|28417.2|28459.2|28452.2|28476.7|28469.7|28416.7|28409.7|588
1622077200000|2021-05-27 01:00:00|28461.7|28454.7|28466.7|28459.7|28471.7|28464.7|28441.7|28434.7|244
1622077500000|2021-05-27 01:05:00|28464.2|28457.2|28399.2|28392.2|28466.7|28459.7|28389.2|28382.2|458
1622077800000|2021-05-27 01:10:00|28401.7|28394.7|28374.2|28367.2|28406.7|28399.7|28366.7|28359.7|289
1622078100000|2021-05-27 01:15:00|28371.7|28364.7|28389.2|28382.2|28401.7|28394.7|28361.7|28354.7|460
1622078400000|2021-05-27 01:20:00|28391.7|28384.7|28381.7|28374.7|28396.7|28389.7|28374.2|28367.2|161
1622078700000|2021-05-27 01:25:00|28379.2|28372.2|28421.7|28414.7|28421.7|28414.7|28376.7|28369.7|284
1622079000000|2021-05-27 01:30:00|28419.2|28412.2|28421.7|28414.7|28421.7|28414.7|28401.7|28394.7|340
1622079300000|2021-05-27 01:35:00|28419.2|28412.2|28411.7|28404.7|28436.7|28429.7|28406.7|28399.7|250
1622079600000|2021-05-27 01:40:00|28409.2|28402.2|28426.7|28419.7|28436.7|28429.7|28409.2|28402.2|232
1622079900000|2021-05-27 01:45:00|28429.2|28422.2|28421.7|28414.7|28431.7|28424.7|28416.7|28409.7|116
1622080200000|2021-05-27 01:50:00|28419.2|28412.2|28426.7|28419.7|28426.7|28419.7|28411.7|28404.7|114
1622080500000|2021-05-27 01:55:00|28424.2|28417.2|28466.7|28459.7|28466.7|28459.7|28421.7|28414.7|227
1622080800000|2021-05-27 02:00:00|28461.7|28454.7|28444.2|28437.2|28461.7|28454.7|28436.7|28429.7|285
1622081100000|2021-05-27 02:05:00|28446.7|28439.7|28461.7|28454.7|28461.7|28454.7|28441.7|28434.7|114
1622081400000|2021-05-27 02:10:00|28459.2|28452.2|28471.7|28464.7|28481.7|28474.7|28456.7|28449.7|271
1622081700000|2021-05-27 02:15:00|28466.7|28459.7|28464.2|28457.2|28471.7|28464.7|28461.7|28454.7|98
1622082000000|2021-05-27 02:20:00|28466.7|28459.7|28456.7|28449.7|28466.7|28459.7|28454.2|28447.2|142
1622082300000|2021-05-27 02:25:00|28454.2|28447.2|28456.7|28449.7|28456.7|28449.7|28449.2|28442.2|166
1622082600000|2021-05-27 02:30:00|28451.7|28444.7|28441.7|28434.7|28456.7|28449.7|28431.7|28424.7|363
1622082900000|2021-05-27 02:35:00|28446.7|28439.7|28456.7|28449.7|28456.7|28449.7|28441.7|28434.7|84
1622083200000|2021-05-27 02:40:00|28454.2|28447.2|28451.7|28444.7|28456.7|28449.7|28451.7|28444.7|50
1622083500000|2021-05-27 02:45:00|28454.2|28447.2|28466.7|28459.7|28476.7|28469.7|28454.2|28447.2|119
1622083800000|2021-05-27 02:50:00|28469.2|28462.2|28479.2|28472.2|28486.7|28479.7|28469.2|28462.2|152
1622084100000|2021-05-27 02:55:00|28481.7|28474.7|28476.7|28469.7|28486.7|28479.7|28471.7|28464.7|102
1622084400000|2021-05-27 03:00:00|28474.2|28467.2|28466.7|28459.7|28481.7|28474.7|28466.7|28459.7|127
1622084700000|2021-05-27 03:05:00|28469.2|28462.2|28466.7|28459.7|28471.7|28464.7|28456.7|28449.7|125
1622085000000|2021-05-27 03:10:00|28469.2|28462.2|28476.7|28469.7|28479.2|28472.2|28466.7|28459.7|51
1622085300000|2021-05-27 03:15:00|28474.2|28467.2|28481.7|28474.7|28481.7|28474.7|28474.2|28467.2|51
1622085600000|2021-05-27 03:20:00|28479.2|28472.2|28476.7|28469.7|28479.2|28472.2|28471.7|28464.7|25
1622085900000|2021-05-27 03:25:00|28474.2|28467.2|28471.7|28464.7|28481.7|28474.7|28466.7|28459.7|193
1622086200000|2021-05-27 03:30:00|28476.7|28469.7|28501.7|28494.7|28541.7|28534.7|28474.2|28467.2|839
1622086500000|2021-05-27 03:35:00|28504.2|28497.2|28544.2|28537.2|28556.7|28549.7|28501.7|28494.7|447
1622086800000|2021-05-27 03:40:00|28546.7|28539.7|28541.7|28534.7|28556.7|28549.7|28536.7|28529.7|203
1622087100000|2021-05-27 03:45:00|28546.7|28539.7|28536.7|28529.7|28546.7|28539.7|28521.7|28514.7|193
1622087400000|2021-05-27 03:50:00|28534.2|28527.2|28546.7|28539.7|28546.7|28539.7|28531.7|28524.7|173
1622087700000|2021-05-27 03:55:00|28544.2|28537.2|28536.7|28529.7|28546.7|28539.7|28531.7|28524.7|104
1622088000000|2021-05-27 04:00:00|28541.7|28534.7|28511.7|28504.7|28541.7|28534.7|28511.7|28504.7|124
1622088300000|2021-05-27 04:05:00|28514.2|28507.2|28506.7|28499.7|28516.7|28509.7|28501.7|28494.7|283
1622088600000|2021-05-27 04:10:00|28511.7|28504.7|28511.7|28504.7|28526.7|28519.7|28511.7|28504.7|155
1622088900000|2021-05-27 04:15:00|28516.7|28509.7|28506.7|28499.7|28526.7|28519.7|28506.7|28499.7|93
1622089200000|2021-05-27 04:20:00|28504.2|28497.2|28511.7|28504.7|28516.7|28509.7|28501.7|28494.7|126
1622089500000|2021-05-27 04:25:00|28514.2|28507.2|28506.7|28499.7|28516.7|28509.7|28501.7|28494.7|104
1622089800000|2021-05-27 04:30:00|28504.2|28497.2|28489.2|28482.2|28506.7|28499.7|28476.7|28469.7|229
1622090100000|2021-05-27 04:35:00|28491.7|28484.7|28496.7|28489.7|28501.7|28494.7|28486.7|28479.7|116
1622090400000|2021-05-27 04:40:00|28491.7|28484.7|28491.7|28484.7|28491.7|28484.7|28486.7|28479.7|119
1622090700000|2021-05-27 04:45:00|28494.2|28487.2|28511.7|28504.7|28514.2|28507.2|28494.2|28487.2|179
1622091000000|2021-05-27 04:50:00|28506.7|28499.7|28521.7|28514.7|28534.2|28527.2|28501.7|28494.7|258
1622091300000|2021-05-27 04:55:00|28524.2|28517.2|28524.2|28517.2|28531.7|28524.7|28516.7|28509.7|115
1622091600000|2021-05-27 05:00:00|28521.7|28514.7|28504.2|28497.2|28526.7|28519.7|28499.2|28492.2|252
1622091900000|2021-05-27 05:05:00|28501.7|28494.7|28486.7|28479.7|28511.7|28504.7|28486.7|28479.7|198
1622092200000|2021-05-27 05:10:00|28484.2|28477.2|28481.7|28474.7|28491.7|28484.7|28466.7|28459.7|241
1622092500000|2021-05-27 05:15:00|28479.2|28472.2|28496.7|28489.7|28501.7|28494.7|28476.7|28469.7|217
1622092800000|2021-05-27 05:20:00|28494.2|28487.2|28486.7|28479.7|28501.7|28494.7|28486.7|28479.7|217
1622093100000|2021-05-27 05:25:00|28489.2|28482.2|28501.7|28494.7|28504.2|28497.2|28486.7|28479.7|185
1622093400000|2021-05-27 05:30:00|28499.2|28492.2|28511.7|28504.7|28514.2|28507.2|28496.7|28489.7|300
1622093700000|2021-05-27 05:35:00|28506.7|28499.7|28486.7|28479.7|28511.7|28504.7|28486.7|28479.7|207
1622094000000|2021-05-27 05:40:00|28489.2|28482.2|28506.7|28499.7|28511.7|28504.7|28489.2|28482.2|178
1622094300000|2021-05-27 05:45:00|28509.2|28502.2|28516.7|28509.7|28521.7|28514.7|28506.7|28499.7|284
1622094600000|2021-05-27 05:50:00|28519.2|28512.2|28526.7|28519.7|28536.7|28529.7|28506.7|28499.7|632
1622094900000|2021-05-27 05:55:00|28531.7|28524.7|28536.7|28529.7|28546.7|28539.7|28511.7|28504.7|2057
1622095200000|2021-05-27 06:00:00|28546.7|28539.7|28561.7|28554.7|28576.7|28569.7|28541.7|28534.7|3410
1622095500000|2021-05-27 06:05:00|28556.7|28549.7|28541.7|28534.7|28556.7|28549.7|28536.7|28529.7|736
1622095800000|2021-05-27 06:10:00|28539.2|28532.2|28531.7|28524.7|28541.7|28534.7|28526.7|28519.7|406
1622096100000|2021-05-27 06:15:00|28526.7|28519.7|28526.7|28519.7|28531.7|28524.7|28519.2|28512.2|261
1622096400000|2021-05-27 06:20:00|28524.2|28517.2|28534.2|28527.2|28534.2|28527.2|28519.2|28512.2|116
1622096700000|2021-05-27 06:25:00|28531.7|28524.7|28536.7|28529.7|28539.2|28532.2|28521.7|28514.7|54
1622097000000|2021-05-27 06:30:00|28531.7|28524.7|28534.2|28527.2|28536.7|28529.7|28526.7|28519.7|31
1622097300000|2021-05-27 06:35:00|28536.7|28529.7|28531.7|28524.7|28536.7|28529.7|28529.2|28522.2|20
1622097600000|2021-05-27 06:40:00|28529.2|28522.2|28519.2|28512.2|28531.7|28524.7|28511.7|28504.7|21
1622097900000|2021-05-27 06:45:00|28516.7|28509.7|28504.2|28497.2|28524.2|28517.2|28491.7|28484.7|81
1622098200000|2021-05-27 06:50:00|28501.7|28494.7|28496.7|28489.7|28506.7|28499.7|28486.7|28479.7|46
1622098500000|2021-05-27 06:55:00|28499.2|28492.2|28511.7|28504.7|28516.7|28509.7|28496.7|28489.7|37
1622098800000|2021-05-27 07:00:00|28506.7|28499.7|28526.7|28519.7|28526.7|28519.7|28491.7|28484.7|61
1622099100000|2021-05-27 07:05:00|28529.2|28522.2|28516.7|28509.7|28531.7|28524.7|28516.7|28509.7|35
1622099400000|2021-05-27 07:10:00|28519.2|28512.2|28511.7|28504.7|28524.2|28517.2|28506.7|28499.7|75
1622099700000|2021-05-27 07:15:00|28506.7|28499.7|28506.7|28499.7|28519.2|28512.2|28506.7|28499.7|103
1622100000000|2021-05-27 07:20:00|28511.7|28504.7|28521.7|28514.7|28526.7|28519.7|28511.7|28504.7|38
1622100300000|2021-05-27 07:25:00|28519.2|28512.2|28526.7|28519.7|28531.7|28524.7|28519.2|28512.2|77
1622100600000|2021-05-27 07:30:00|28529.2|28522.2|28526.7|28519.7|28536.7|28529.7|28516.7|28509.7|145
1622100900000|2021-05-27 07:35:00|28524.2|28517.2|28506.7|28499.7|28531.7|28524.7|28506.7|28499.7|66
1622101200000|2021-05-27 07:40:00|28504.2|28497.2|28516.7|28509.7|28521.7|28514.7|28499.2|28492.2|64
1622101500000|2021-05-27 07:45:00|28514.2|28507.2|28521.7|28514.7|28521.7|28514.7|28511.7|28504.7|29
1622101800000|2021-05-27 07:50:00|28524.2|28517.2|28516.7|28509.7|28531.7|28524.7|28506.7|28499.7|32
1622102100000|2021-05-27 07:55:00|28514.2|28507.2|28526.7|28519.7|28529.2|28522.2|28511.7|28504.7|38
1622102400000|2021-05-27 08:00:00|28531.7|28524.7|28546.7|28539.7|28546.7|28539.7|28529.2|28522.2|68
1622102700000|2021-05-27 08:05:00|28544.2|28537.2|28541.7|28534.7|28546.7|28539.7|28536.7|28529.7|74
1622103000000|2021-05-27 08:10:00|28544.2|28537.2|28554.2|28547.2|28559.2|28552.2|28541.7|28534.7|50
1622103300000|2021-05-27 08:15:00|28556.7|28549.7|28541.7|28534.7|28556.7|28549.7|28541.7|28534.7|39
1622103600000|2021-05-27 08:20:00|28546.7|28539.7|28551.7|28544.7|28554.2|28547.2|28539.2|28532.2|33
1622103900000|2021-05-27 08:25:00|28554.2|28547.2|28551.7|28544.7|28561.7|28554.7|28546.7|28539.7|65
1622104200000|2021-05-27 08:30:00|28549.2|28542.2|28559.2|28552.2|28561.7|28554.7|28549.2|28542.2|75
1622104500000|2021-05-27 08:35:00|28561.7|28554.7|28556.7|28549.7|28561.7|28554.7|28551.7|28544.7|73
1622104800000|2021-05-27 08:40:00|28559.2|28552.2|28556.7|28549.7|28566.7|28559.7|28556.7|28549.7|41
1622105100000|2021-05-27 08:45:00|28559.2|28552.2|28551.7|28544.7|28561.7|28554.7|28546.7|28539.7|34
1622105400000|2021-05-27 08:50:00|28554.2|28547.2|28546.7|28539.7|28556.7|28549.7|28546.7|28539.7|47
1622105700000|2021-05-27 08:55:00|28544.2|28537.2|28546.7|28539.7|28554.2|28547.2|28541.7|28534.7|53
1622106000000|2021-05-27 09:00:00|28544.2|28537.2|28551.7|28544.7|28551.7|28544.7|28539.2|28532.2|27
1622106300000|2021-05-27 09:05:00|28554.2|28547.2|28551.7|28544.7|28556.7|28549.7|28551.7|28544.7|17
1622106600000|2021-05-27 09:10:00|28549.2|28542.2|28551.7|28544.7|28554.2|28547.2|28546.7|28539.7|35
1622106900000|2021-05-27 09:15:00|28549.2|28542.2|28541.7|28534.7|28551.7|28544.7|28539.2|28532.2|41
1622107200000|2021-05-27 09:20:00|28544.2|28537.2|28541.7|28534.7|28549.2|28542.2|28541.7|28534.7|14
1622107500000|2021-05-27 09:25:00|28539.2|28532.2|28531.7|28524.7|28541.7|28534.7|28526.7|28519.7|36
1622107800000|2021-05-27 09:30:00|28534.2|28527.2|28546.7|28539.7|28551.7|28544.7|28534.2|28527.2|50
1622108100000|2021-05-27 09:35:00|28551.7|28544.7|28551.7|28544.7|28551.7|28544.7|28546.7|28539.7|32
1622108400000|2021-05-27 09:40:00|28556.7|28549.7|28551.7|28544.7|28559.2|28552.2|28551.7|28544.7|22
1622108700000|2021-05-27 09:45:00|28549.2|28542.2|28554.2|28547.2|28556.7|28549.7|28546.7|28539.7|32
1622109000000|2021-05-27 09:50:00|28556.7|28549.7|28556.7|28549.7|28561.7|28554.7|28556.7|28549.7|13
1622109300000|2021-05-27 09:55:00|28554.2|28547.2|28551.7|28544.7|28556.7|28549.7|28551.7|28544.7|23
1622109600000|2021-05-27 10:00:00|28554.2|28547.2|28554.2|28547.2|28556.7|28549.7|28544.2|28537.2|35
1622109900000|2021-05-27 10:05:00|28556.7|28549.7|28561.7|28554.7|28566.7|28559.7|28554.2|28547.2|38
1622110200000|2021-05-27 10:10:00|28564.2|28557.2|28559.2|28552.2|28566.7|28559.7|28556.7|28549.7|37
1622110500000|2021-05-27 10:15:00|28561.7|28554.7|28571.7|28564.7|28571.7|28564.7|28559.2|28552.2|47
1622110800000|2021-05-27 10:20:00|28576.7|28569.7|28571.7|28564.7|28576.7|28569.7|28566.7|28559.7|56
1622111100000|2021-05-27 10:25:00|28569.2|28562.2|28569.2|28562.2|28571.7|28564.7|28566.7|28559.7|16
1622111400000|2021-05-27 10:30:00|28566.7|28559.7|28571.7|28564.7|28571.7|28564.7|28566.7|28559.7|8
1622111700000|2021-05-27 10:35:00|28574.2|28567.2|28586.7|28579.7|28591.7|28584.7|28571.7|28564.7|81
1622112000000|2021-05-27 10:40:00|28589.2|28582.2|28586.7|28579.7|28591.7|28584.7|28581.7|28574.7|21
1622112300000|2021-05-27 10:45:00|28589.2|28582.2|28586.7|28579.7|28599.2|28592.2|28586.7|28579.7|57
1622112600000|2021-05-27 10:50:00|28589.2|28582.2|28579.2|28572.2|28591.7|28584.7|28576.7|28569.7|61
1622112900000|2021-05-27 10:55:00|28581.7|28574.7|28576.7|28569.7|28581.7|28574.7|28576.7|28569.7|26
1622113200000|2021-05-27 11:00:00|28579.2|28572.2|28591.7|28584.7|28591.7|28584.7|28576.7|28569.7|20
1622113500000|2021-05-27 11:05:00|28589.2|28582.2|28591.7|28584.7|28594.2|28587.2|28586.7|28579.7|33
1622113800000|2021-05-27 11:10:00|28589.2|28582.2|28591.7|28584.7|28596.7|28589.7|28586.7|28579.7|35
1622114100000|2021-05-27 11:15:00|28596.7|28589.7|28601.7|28594.7|28611.7|28604.7|28591.7|28584.7|167
1622114400000|2021-05-27 11:20:00|28606.7|28599.7|28601.7|28594.7|28606.7|28599.7|28596.7|28589.7|58
1622114700000|2021-05-27 11:25:00|28604.2|28597.2|28601.7|28594.7|28606.7|28599.7|28596.7|28589.7|50
1622115000000|2021-05-27 11:30:00|28604.2|28597.2|28596.7|28589.7|28609.2|28602.2|28596.7|28589.7|61
1622115300000|2021-05-27 11:35:00|28599.2|28592.2|28596.7|28589.7|28601.7|28594.7|28596.7|28589.7|28
1622115600000|2021-05-27 11:40:00|28599.2|28592.2|28606.7|28599.7|28609.2|28602.2|28596.7|28589.7|47
1622115900000|2021-05-27 11:45:00|28609.2|28602.2|28616.7|28609.7|28619.2|28612.2|28606.7|28599.7|30
1622116200000|2021-05-27 11:50:00|28619.2|28612.2|28626.7|28619.7|28626.7|28619.7|28616.7|28609.7|23
1622116500000|2021-05-27 11:55:00|28629.2|28622.2|28641.7|28634.7|28641.7|28634.7|28626.7|28619.7|77
1622116800000|2021-05-27 12:00:00|28646.7|28639.7|28661.7|28654.7|28711.7|28704.7|28646.7|28639.7|605
1622117100000|2021-05-27 12:05:00|28664.2|28657.2|28656.7|28649.7|28676.7|28669.7|28651.7|28644.7|55
1622117400000|2021-05-27 12:10:00|28654.2|28647.2|28676.7|28669.7|28676.7|28669.7|28651.7|28644.7|62
1622117700000|2021-05-27 12:15:00|28674.2|28667.2|28666.7|28659.7|28679.2|28672.2|28656.7|28649.7|103
1622118000000|2021-05-27 12:20:00|28664.2|28657.2|28666.7|28659.7|28671.7|28664.7|28661.7|28654.7|87
1622118300000|2021-05-27 12:25:00|28669.2|28662.2|28679.2|28672.2|28679.2|28672.2|28666.7|28659.7|41
1622118600000|2021-05-27 12:30:00|28681.7|28674.7|28716.7|28709.7|28716.7|28709.7|28659.2|28652.2|299
1622118900000|2021-05-27 12:35:00|28714.2|28707.2|28696.7|28689.7|28716.7|28709.7|28686.7|28679.7|87
1622119200000|2021-05-27 12:40:00|28699.2|28692.2|28699.2|28692.2|28704.2|28697.2|28691.7|28684.7|34
1622119500000|2021-05-27 12:45:00|28701.7|28694.7|28711.7|28704.7|28719.2|28712.2|28699.2|28692.2|147
1622119800000|2021-05-27 12:50:00|28714.2|28707.2|28721.7|28714.7|28721.7|28714.7|28709.2|28702.2|60
1622120100000|2021-05-27 12:55:00|28719.2|28712.2|28744.2|28737.2|28746.7|28739.7|28719.2|28712.2|129
1622120400000|2021-05-27 13:00:00|28746.7|28739.7|28771.7|28764.7|28771.7|28764.7|28741.7|28734.7|358
1622120700000|2021-05-27 13:05:00|28766.7|28759.7|28766.7|28759.7|28789.2|28782.2|28766.7|28759.7|409
1622121000000|2021-05-27 13:10:00|28764.2|28757.2|28771.7|28764.7|28779.2|28772.2|28761.7|28754.7|102
1622121300000|2021-05-27 13:15:00|28774.2|28767.2|28774.2|28767.2|28779.2|28772.2|28761.7|28754.7|232
1622121600000|2021-05-27 13:20:00|28771.7|28764.7|28781.7|28774.7|28791.7|28784.7|28771.7|28764.7|196
1622121900000|2021-05-27 13:25:00|28779.2|28772.2|28784.2|28777.2|28801.7|28794.7|28779.2|28772.2|136
1622122200000|2021-05-27 13:30:00|28786.7|28779.7|28806.7|28799.7|28814.2|28807.2|28776.7|28769.7|503
1622122500000|2021-05-27 13:35:00|28811.7|28804.7|28816.7|28809.7|28819.2|28812.2|28794.2|28787.2|381
1622122800000|2021-05-27 13:40:00|28819.2|28812.2|28821.7|28814.7|28836.7|28829.7|28799.2|28792.2|301
1622123100000|2021-05-27 13:45:00|28826.7|28819.7|28806.7|28799.7|28826.7|28819.7|28791.7|28784.7|241
1622123400000|2021-05-27 13:50:00|28811.7|28804.7|28821.7|28814.7|28829.2|28822.2|28806.7|28799.7|126
1622123700000|2021-05-27 13:55:00|28824.2|28817.2|28806.7|28799.7|28826.7|28819.7|28801.7|28794.7|163
1622124000000|2021-05-27 14:00:00|28811.7|28804.7|28789.2|28782.2|28811.7|28804.7|28781.7|28774.7|337
1622124300000|2021-05-27 14:05:00|28791.7|28784.7|28784.2|28777.2|28796.7|28789.7|28776.7|28769.7|278
1622124600000|2021-05-27 14:10:00|28786.7|28779.7|28801.7|28794.7|28806.7|28799.7|28784.2|28777.2|73
1622124900000|2021-05-27 14:15:00|28804.2|28797.2|28811.7|28804.7|28819.2|28812.2|28796.7|28789.7|173
1622125200000|2021-05-27 14:20:00|28809.2|28802.2|28791.7|28784.7|28811.7|28804.7|28786.7|28779.7|112
1622125500000|2021-05-27 14:25:00|28794.2|28787.2|28811.7|28804.7|28816.7|28809.7|28784.2|28777.2|63
1622125800000|2021-05-27 14:30:00|28816.7|28809.7|28816.7|28809.7|28826.7|28819.7|28811.7|28804.7|151
1622126100000|2021-05-27 14:35:00|28819.2|28812.2|28811.7|28804.7|28821.7|28814.7|28811.7|28804.7|152
1622126400000|2021-05-27 14:40:00|28806.7|28799.7|28811.7|28804.7|28811.7|28804.7|28796.7|28789.7|119
1622126700000|2021-05-27 14:45:00|28814.2|28807.2|28819.2|28812.2|28821.7|28814.7|28806.7|28799.7|121
1622127000000|2021-05-27 14:50:00|28821.7|28814.7|28801.7|28794.7|28821.7|28814.7|28776.7|28769.7|218
1622127300000|2021-05-27 14:55:00|28804.2|28797.2|28811.7|28804.7|28826.7|28819.7|28796.7|28789.7|222
1622127600000|2021-05-27 15:00:00|28814.2|28807.2|28796.7|28789.7|28824.2|28817.2|28791.7|28784.7|182
1622127900000|2021-05-27 15:05:00|28799.2|28792.2|28806.7|28799.7|28811.7|28804.7|28786.7|28779.7|94
1622128200000|2021-05-27 15:10:00|28804.2|28797.2|28811.7|28804.7|28819.2|28812.2|28796.7|28789.7|243
1622128500000|2021-05-27 15:15:00|28814.2|28807.2|28816.7|28809.7|28821.7|28814.7|28806.7|28799.7|77
1622128800000|2021-05-27 15:20:00|28814.2|28807.2|28809.2|28802.2|28821.7|28814.7|28806.7|28799.7|221
1622129100000|2021-05-27 15:25:00|28811.7|28804.7|28771.7|28764.7|28821.7|28814.7|28771.7|28764.7|305
1622129400000|2021-05-27 15:30:00|28774.2|28767.2|28776.7|28769.7|28789.2|28782.2|28761.7|28754.7|325
1622129700000|2021-05-27 15:35:00|28771.7|28764.7|28781.7|28774.7|28786.7|28779.7|28771.7|28764.7|95
1622130000000|2021-05-27 15:40:00|28786.7|28779.7|28786.7|28779.7|28791.7|28784.7|28781.7|28774.7|65
1622130300000|2021-05-27 15:45:00|28781.7|28774.7|28781.7|28774.7|28791.7|28784.7|28781.7|28774.7|35
1622130600000|2021-05-27 15:50:00|28784.2|28777.2|28794.2|28787.2|28796.7|28789.7|28784.2|28777.2|159
1622130900000|2021-05-27 15:55:00|28796.7|28789.7|28801.7|28794.7|28806.7|28799.7|28791.7|28784.7|75
1622131200000|2021-05-27 16:00:00|28804.2|28797.2|28816.7|28809.7|28821.7|28814.7|28804.2|28797.2|170
1622131500000|2021-05-27 16:05:00|28811.7|28804.7|28811.7|28804.7|28816.7|28809.7|28801.7|28794.7|79
1622131800000|2021-05-27 16:10:00|28809.2|28802.2|28826.7|28819.7|28829.2|28822.2|28806.7|28799.7|217
1622132100000|2021-05-27 16:15:00|28821.7|28814.7|28826.7|28819.7|28826.7|28819.7|28821.7|28814.7|14
1622132400000|2021-05-27 16:20:00|28829.2|28822.2|28836.7|28829.7|28836.7|28829.7|28826.7|28819.7|64
1622132700000|2021-05-27 16:25:00|28834.2|28827.2|28826.7|28819.7|28836.7|28829.7|28826.7|28819.7|29
1622133000000|2021-05-27 16:30:00|28831.7|28824.7|28826.7|28819.7|28831.7|28824.7|28819.2|28812.2|64
1622133300000|2021-05-27 16:35:00|28824.2|28817.2|28821.7|28814.7|28826.7|28819.7|28811.7|28804.7|53
1622133600000|2021-05-27 16:40:00|28819.2|28812.2|28816.7|28809.7|28821.7|28814.7|28811.7|28804.7|23
1622133900000|2021-05-27 16:45:00|28814.2|28807.2|28804.2|28797.2|28816.7|28809.7|28799.2|28792.2|50
1622134200000|2021-05-27 16:50:00|28806.7|28799.7|28811.7|28804.7|28811.7|28804.7|28806.7|28799.7|31
1622134500000|2021-05-27 16:55:00|28814.2|28807.2|28811.7|28804.7|28816.7|28809.7|28806.7|28799.7|29
1622134800000|2021-05-27 17:00:00|28806.7|28799.7|28796.7|28789.7|28809.2|28802.2|28796.7|28789.7|253
1622135100000|2021-05-27 17:05:00|28801.7|28794.7|28816.7|28809.7|28816.7|28809.7|28796.7|28789.7|47
1622135400000|2021-05-27 17:10:00|28814.2|28807.2|28821.7|28814.7|28821.7|28814.7|28814.2|28807.2|11
1622135700000|2021-05-27 17:15:00|28816.7|28809.7|28819.2|28812.2|28821.7|28814.7|28811.7|28804.7|36
1622136000000|2021-05-27 17:20:00|28816.7|28809.7|28816.7|28809.7|28821.7|28814.7|28811.7|28804.7|30
1622136300000|2021-05-27 17:25:00|28814.2|28807.2|28811.7|28804.7|28821.7|28814.7|28806.7|28799.7|57
1622136600000|2021-05-27 17:30:00|28809.2|28802.2|28821.7|28814.7|28821.7|28814.7|28806.7|28799.7|62
1622136900000|2021-05-27 17:35:00|28824.2|28817.2|28811.7|28804.7|28826.7|28819.7|28786.7|28779.7|196
1622137200000|2021-05-27 17:40:00|28814.2|28807.2|28806.7|28799.7|28816.7|28809.7|28801.7|28794.7|19
1622137500000|2021-05-27 17:45:00|28804.2|28797.2|28816.7|28809.7|28816.7|28809.7|28801.7|28794.7|70
1622137800000|2021-05-27 17:50:00|28811.7|28804.7|28816.7|28809.7|28816.7|28809.7|28811.7|28804.7|52
1622138100000|2021-05-27 17:55:00|28821.7|28814.7|28821.7|28814.7|28826.7|28819.7|28816.7|28809.7|38
1622138400000|2021-05-27 18:00:00|28819.2|28812.2|28811.7|28804.7|28824.2|28817.2|28806.7|28799.7|42
1622138700000|2021-05-27 18:05:00|28809.2|28802.2|28799.2|28792.2|28816.7|28809.7|28796.7|28789.7|46
1622139000000|2021-05-27 18:10:00|28796.7|28789.7|28786.7|28779.7|28796.7|28789.7|28781.7|28774.7|45
1622139300000|2021-05-27 18:15:00|28784.2|28777.2|28791.7|28784.7|28791.7|28784.7|28781.7|28774.7|39
1622139600000|2021-05-27 18:20:00|28789.2|28782.2|28786.7|28779.7|28796.7|28789.7|28786.7|28779.7|40
1622139900000|2021-05-27 18:25:00|28781.7|28774.7|28806.7|28799.7|28806.7|28799.7|28781.7|28774.7|52
1622140200000|2021-05-27 18:30:00|28801.7|28794.7|28809.2|28802.2|28811.7|28804.7|28796.7|28789.7|70
1622140500000|2021-05-27 18:35:00|28806.7|28799.7|28801.7|28794.7|28806.7|28799.7|28796.7|28789.7|47
1622140800000|2021-05-27 18:40:00|28799.2|28792.2|28801.7|28794.7|28801.7|28794.7|28796.7|28789.7|29
1622141100000|2021-05-27 18:45:00|28799.2|28792.2|28801.7|28794.7|28806.7|28799.7|28796.7|28789.7|35
1622141400000|2021-05-27 18:50:00|28806.7|28799.7|28814.2|28807.2|28814.2|28807.2|28801.7|28794.7|49
1622141700000|2021-05-27 18:55:00|28816.7|28809.7|28816.7|28809.7|28821.7|28814.7|28811.7|28804.7|18
1622142000000|2021-05-27 19:00:00|28811.7|28804.7|28791.7|28784.7|28811.7|28804.7|28781.7|28774.7|134
1622142300000|2021-05-27 19:05:00|28789.2|28782.2|28786.7|28779.7|28791.7|28784.7|28776.7|28769.7|127
1622142600000|2021-05-27 19:10:00|28784.2|28777.2|28796.7|28789.7|28801.7|28794.7|28781.7|28774.7|100
1622142900000|2021-05-27 19:15:00|28799.2|28792.2|28806.7|28799.7|28811.7|28804.7|28799.2|28792.2|76
1622143200000|2021-05-27 19:20:00|28804.2|28797.2|28801.7|28794.7|28806.7|28799.7|28796.7|28789.7|45
1622143500000|2021-05-27 19:25:00|28804.2|28797.2|28801.7|28794.7|28806.7|28799.7|28796.7|28789.7|33
1622143800000|2021-05-27 19:30:00|28804.2|28797.2|28809.2|28802.2|28811.7|28804.7|28796.7|28789.7|40
1622144100000|2021-05-27 19:35:00|28806.7|28799.7|28816.7|28809.7|28826.7|28819.7|28806.7|28799.7|57
1622144400000|2021-05-27 19:40:00|28814.2|28807.2|28811.7|28804.7|28821.7|28814.7|28806.7|28799.7|68
1622144700000|2021-05-27 19:45:00|28814.2|28807.2|28809.2|28802.2|28826.7|28819.7|28806.7|28799.7|58
1622145000000|2021-05-27 19:50:00|28811.7|28804.7|28829.2|28822.2|28831.7|28824.7|28806.7|28799.7|78
1622145300000|2021-05-27 19:55:00|28826.7|28819.7|28824.2|28817.2|28871.7|28864.7|28821.7|28814.7|355
1622145600000|2021-05-27 20:00:00|28826.7|28819.7|28856.7|28849.7|28856.7|28849.7|28821.7|28814.7|244
1622145900000|2021-05-27 20:05:00|28854.2|28847.2|28876.7|28869.7|28881.7|28874.7|28851.7|28844.7|100
1622146200000|2021-05-27 20:10:00|28871.7|28864.7|28883.2|28868.2|28885.7|28874.7|28871.7|28864.7|37
1622146500000|2021-05-27 20:15:00|28880.7|28865.7|28883.2|28868.2|28885.7|28870.7|28875.7|28860.7|38
1622146800000|2021-05-27 20:20:00|28885.7|28870.7|28875.7|28860.7|28885.7|28870.7|28875.7|28860.7|22
1622147100000|2021-05-27 20:25:00|28878.2|28863.2|28885.7|28870.7|28890.7|28875.7|28878.2|28863.2|19
1622147400000|2021-05-27 20:30:00|28888.2|28873.2|28893.2|28878.2|28895.7|28880.7|28888.2|28873.2|8
1622147700000|2021-05-27 20:35:00|28895.7|28880.7|28903.2|28888.2|28905.7|28890.7|28895.7|28880.7|30
1622148000000|2021-05-27 20:40:00|28905.7|28890.7|28910.7|28895.7|28915.7|28900.7|28903.2|28888.2|21
1622148300000|2021-05-27 20:45:00|28915.7|28900.7|28908.2|28893.2|28915.7|28900.7|28905.7|28890.7|14
1622148600000|2021-05-27 20:50:00|28910.7|28895.7|28913.2|28898.2|28915.7|28900.7|28908.2|28893.2|16
1622148900000|2021-05-27 20:55:00|28910.7|28895.7|28924.7|28894.7|28927.4|28903.2|28905.7|28890.7|21
1622149200000|2021-05-27 21:00:00|28924|28894|28920.7|28890.7|28924|28894|28919.8|28889.8|0
1622149500000|2021-05-27 21:05:00|28921|28891|28920.3|28890.3|28922|28892|28920.3|28890.3|0
1622149800000|2021-05-27 21:10:00|28920.4|28890.4|28920.7|28890.7|28922.3|28892.3|28919.2|28889.2|0
1622150100000|2021-05-27 21:15:00|28920.5|28890.5|28917.9|28887.9|28922.6|28892.6|28916.1|28886.1|0
1622150400000|2021-05-27 21:20:00|28918.1|28888.1|28919.3|28889.3|28922.5|28892.5|28915.9|28885.9|0
1622150700000|2021-05-27 21:25:00|28918.3|28888.3|28917.5|28887.5|28918.3|28888.3|28917.5|28887.5|0
1622151000000|2021-05-27 21:30:00|28917.1|28887.1|28916.4|28886.4|28919.4|28889.4|28916.4|28886.4|0
1622151300000|2021-05-27 21:35:00|28915.9|28885.9|28914.2|28884.2|28916.1|28886.1|28913.8|28883.8|0
1622151600000|2021-05-27 21:40:00|28914.6|28884.6|28901.3|28871.3|28915.5|28885.5|28900.9|28870.9|0
1622151900000|2021-05-27 21:45:00|28901.2|28871.2|28902.2|28872.2|28902.7|28872.7|28901.2|28871.2|0
1622152200000|2021-05-27 21:50:00|28902.4|28872.4|28902.1|28872.1|28903.9|28873.9|28901.8|28871.8|0
1622152500000|2021-05-27 21:55:00|28903.2|28873.2|28905.9|28875.9|28906.7|28876.7|28901.8|28871.8|0
1622152800000|2021-05-27 22:00:00|28906.8|28876.8|28905.7|28890.7|28917.2|28900.7|28905.7|28876.8|1
1622153100000|2021-05-27 22:05:00|28908.2|28893.2|28908.2|28893.2|28908.2|28893.2|28905.7|28890.7|0
1622153400000|2021-05-27 22:10:00|28905.7|28890.7|28905.7|28890.7|28905.7|28890.7|28905.7|28890.7|0
1622153700000|2021-05-27 22:15:00|28900.7|28885.7|28900.7|28885.7|28900.7|28885.7|28900.7|28885.7|3
1622154000000|2021-05-27 22:20:00|||||||||5
1622154300000|2021-05-27 22:25:00|28895.7|28880.7|28900.7|28885.7|28900.7|28885.7|28895.7|28880.7|6
1622154600000|2021-05-27 22:30:00|28905.7|28890.7|28910.7|28895.7|28910.7|28895.7|28905.7|28890.7|22
1622154900000|2021-05-27 22:35:00|28913.2|28898.2|28913.2|28898.2|28915.7|28900.7|28913.2|28898.2|9
1622155200000|2021-05-27 22:40:00|28915.7|28900.7|28915.7|28900.7|28915.7|28900.7|28910.7|28895.7|3
1622155500000|2021-05-27 22:45:00|28920.7|28905.7|28925.7|28910.7|28925.7|28910.7|28920.7|28905.7|10
1622155800000|2021-05-27 22:50:00|||||||||4
1622156100000|2021-05-27 22:55:00|28930.7|28915.7|28930.7|28915.7|28930.7|28915.7|28930.7|28915.7|6
1622156400000|2021-05-27 23:00:00|28935.7|28920.7|28910.7|28895.7|28935.7|28920.7|28910.7|28895.7|35
1622156700000|2021-05-27 23:05:00|28905.7|28890.7|28905.7|28890.7|28905.7|28890.7|28905.7|28890.7|19
1622157000000|2021-05-27 23:10:00|28900.7|28885.7|28905.7|28890.7|28905.7|28890.7|28900.7|28885.7|5
1622157300000|2021-05-27 23:15:00|28910.7|28895.7|28910.7|28895.7|28915.7|28900.7|28905.7|28890.7|26
1622157600000|2021-05-27 23:20:00|28908.2|28893.2|28903.2|28888.2|28915.7|28900.7|28900.7|28885.7|19
1622157900000|2021-05-27 23:25:00|28905.7|28890.7|28908.2|28893.2|28910.7|28895.7|28900.7|28885.7|19
1622158200000|2021-05-27 23:30:00|28905.7|28890.7|28926.7|28919.7|28939.2|28932.2|28901.7|28890.7|12902
1622158500000|2021-05-27 23:35:00|28931.7|28924.7|28946.7|28939.7|28956.7|28949.7|28926.7|28919.7|152
1622158800000|2021-05-27 23:40:00|28949.2|28942.2|28949.2|28942.2|28976.7|28969.7|28921.7|28914.7|394
1622159100000|2021-05-27 23:45:00|28951.7|28944.7|28954.2|28947.2|28971.7|28964.7|28929.2|28922.2|652
1622159400000|2021-05-27 23:50:00|28956.7|28949.7|28974.2|28967.2|28981.7|28974.7|28944.2|28937.2|178
1622159700000|2021-05-27 23:55:00|28971.7|28964.7|28959.2|28952.2|28986.7|28979.7|28956.7|28949.7|392
1622160000000|2021-05-28 00:00:00|28964.2|28957.2|28954.2|28947.2|29081.7|29074.7|28951.7|28944.7|4001
1622160300000|2021-05-28 00:05:00|28956.7|28949.7|28934.2|28927.2|28991.7|28984.7|28901.7|28894.7|1731
1622160600000|2021-05-28 00:10:00|28936.7|28929.7|29026.7|29019.7|29026.7|29019.7|28936.7|28929.7|1485
1622160900000|2021-05-28 00:15:00|29031.7|29024.7|29031.7|29024.7|29046.7|29039.7|28991.7|28984.7|1440
1622161200000|2021-05-28 00:20:00|29029.2|29022.2|29011.7|29004.7|29061.7|29054.7|29011.7|29004.7|655
1622161500000|2021-05-28 00:25:00|29014.2|29007.2|29029.2|29022.2|29066.7|29059.7|29011.7|29004.7|791
1622161800000|2021-05-28 00:30:00|29026.7|29019.7|29046.7|29039.7|29056.7|29049.7|29026.7|29019.7|456
1622162100000|2021-05-28 00:35:00|29051.7|29044.7|29026.7|29019.7|29051.7|29044.7|29021.7|29014.7|465
1622162400000|2021-05-28 00:40:00|29029.2|29022.2|28996.7|28989.7|29039.2|29032.2|28991.7|28984.7|512
1622162700000|2021-05-28 00:45:00|28994.2|28987.2|29016.7|29009.7|29026.7|29019.7|28991.7|28984.7|425
1622163000000|2021-05-28 00:50:00|29019.2|29012.2|29026.7|29019.7|29041.7|29034.7|29016.7|29009.7|369
1622163300000|2021-05-28 00:55:00|29029.2|29022.2|29031.7|29024.7|29059.2|29052.2|29026.7|29019.7|518
1622163600000|2021-05-28 01:00:00|29026.7|29019.7|29051.7|29044.7|29059.2|29052.2|29021.7|29014.7|308
1622163900000|2021-05-28 01:05:00|29056.7|29049.7|29066.7|29059.7|29089.2|29082.2|29041.7|29034.7|774
1622164200000|2021-05-28 01:10:00|29064.2|29057.2|29051.7|29044.7|29071.7|29064.7|29046.7|29039.7|526
1622164500000|2021-05-28 01:15:00|29046.7|29039.7|29051.7|29044.7|29071.7|29064.7|29046.7|29039.7|305
1622164800000|2021-05-28 01:20:00|29054.2|29047.2|29066.7|29059.7|29066.7|29059.7|29024.2|29017.2|424
1622165100000|2021-05-28 01:25:00|29069.2|29062.2|29094.2|29087.2|29109.2|29102.2|29066.7|29059.7|867
1622165400000|2021-05-28 01:30:00|29091.7|29084.7|29111.7|29104.7|29116.7|29109.7|29079.2|29072.2|922
1622165700000|2021-05-28 01:35:00|29106.7|29099.7|29101.7|29094.7|29111.7|29104.7|29094.2|29087.2|343
1622166000000|2021-05-28 01:40:00|29106.7|29099.7|29119.2|29112.2|29126.7|29119.7|29104.2|29097.2|488
1622166300000|2021-05-28 01:45:00|29116.7|29109.7|29131.7|29124.7|29131.7|29124.7|29116.7|29109.7|484
1622166600000|2021-05-28 01:50:00|29126.7|29119.7|29116.7|29109.7|29136.7|29129.7|29116.7|29109.7|415
1622166900000|2021-05-28 01:55:00|29119.2|29112.2|29096.7|29089.7|29121.7|29114.7|29089.2|29082.2|453
1622167200000|2021-05-28 02:00:00|29091.7|29084.7|29111.7|29104.7|29116.7|29109.7|29091.7|29084.7|354
1622167500000|2021-05-28 02:05:00|29114.2|29107.2|29106.7|29099.7|29121.7|29114.7|29106.7|29099.7|297
1622167800000|2021-05-28 02:10:00|29109.2|29102.2|29131.7|29124.7|29131.7|29124.7|29106.7|29099.7|296
1622168100000|2021-05-28 02:15:00|29134.2|29127.2|29139.2|29132.2|29139.2|29132.2|29131.7|29124.7|312
1622168400000|2021-05-28 02:20:00|29141.7|29134.7|29124.2|29117.2|29141.7|29134.7|29121.7|29114.7|245
1622168700000|2021-05-28 02:25:00|29126.7|29119.7|29116.7|29109.7|29136.7|29129.7|29109.2|29102.2|455
1622169000000|2021-05-28 02:30:00|29119.2|29112.2|29131.7|29124.7|29141.7|29134.7|29116.7|29109.7|368
1622169300000|2021-05-28 02:35:00|29134.2|29127.2|29131.7|29124.7|29136.7|29129.7|29126.7|29119.7|138
1622169600000|2021-05-28 02:40:00|29136.7|29129.7|29131.7|29124.7|29136.7|29129.7|29131.7|29124.7|77
1622169900000|2021-05-28 02:45:00|29134.2|29127.2|29131.7|29124.7|29136.7|29129.7|29131.7|29124.7|71
1622170200000|2021-05-28 02:50:00|29134.2|29127.2|29131.7|29124.7|29136.7|29129.7|29126.7|29119.7|191
1622170500000|2021-05-28 02:55:00|29134.2|29127.2|29156.7|29149.7|29161.7|29154.7|29131.7|29124.7|415
1622170800000|2021-05-28 03:00:00|29159.2|29152.2|29166.7|29159.7|29171.7|29164.7|29159.2|29152.2|250
1622171100000|2021-05-28 03:05:00|29164.2|29157.2|29171.7|29164.7|29174.2|29167.2|29164.2|29157.2|133
1622171400000|2021-05-28 03:10:00|29174.2|29167.2|29166.7|29159.7|29179.2|29172.2|29166.7|29159.7|209
1622171700000|2021-05-28 03:15:00|29161.7|29154.7|29186.7|29179.7|29186.7|29179.7|29159.2|29152.2|375
1622172000000|2021-05-28 03:20:00|29189.2|29182.2|29186.7|29179.7|29196.7|29189.7|29184.2|29177.2|304
1622172300000|2021-05-28 03:25:00|29189.2|29182.2|29179.2|29172.2|29191.7|29184.7|29176.7|29169.7|233
1622172600000|2021-05-28 03:30:00|29181.7|29174.7|29196.7|29189.7|29201.7|29194.7|29166.7|29159.7|724
1622172900000|2021-05-28 03:35:00|29199.2|29192.2|29196.7|29189.7|29201.7|29194.7|29176.7|29169.7|357
1622173200000|2021-05-28 03:40:00|29194.2|29187.2|29176.7|29169.7|29201.7|29194.7|29176.7|29169.7|329
1622173500000|2021-05-28 03:45:00|29174.2|29167.2|29186.7|29179.7|29191.7|29184.7|29171.7|29164.7|303
1622173800000|2021-05-28 03:50:00|29184.2|29177.2|29196.7|29189.7|29201.7|29194.7|29181.7|29174.7|138
1622174100000|2021-05-28 03:55:00|29199.2|29192.2|29191.7|29184.7|29201.7|29194.7|29191.7|29184.7|256
1622174400000|2021-05-28 04:00:00|29186.7|29179.7|29176.7|29169.7|29191.7|29184.7|29176.7|29169.7|123
1622174700000|2021-05-28 04:05:00|29181.7|29174.7|29179.2|29172.2|29181.7|29174.7|29176.7|29169.7|186
1622175000000|2021-05-28 04:10:00|29181.7|29174.7|29156.7|29149.7|29181.7|29174.7|29149.2|29142.2|265
1622175300000|2021-05-28 04:15:00|29159.2|29152.2|29171.7|29164.7|29176.7|29169.7|29159.2|29152.2|214
1622175600000|2021-05-28 04:20:00|29174.2|29167.2|29181.7|29174.7|29181.7|29174.7|29171.7|29164.7|145
1622175900000|2021-05-28 04:25:00|29179.2|29172.2|29161.7|29154.7|29181.7|29174.7|29161.7|29154.7|207
1622176200000|2021-05-28 04:30:00|29156.7|29149.7|29161.7|29154.7|29171.7|29164.7|29156.7|29149.7|247
1622176500000|2021-05-28 04:35:00|29156.7|29149.7|29151.7|29144.7|29171.7|29164.7|29151.7|29144.7|283
1622176800000|2021-05-28 04:40:00|29156.7|29149.7|29166.7|29159.7|29171.7|29164.7|29151.7|29144.7|233
1622177100000|2021-05-28 04:45:00|29171.7|29164.7|29166.7|29159.7|29171.7|29164.7|29166.7|29159.7|81
1622177400000|2021-05-28 04:50:00|29171.7|29164.7|29166.7|29159.7|29171.7|29164.7|29161.7|29154.7|177
1622177700000|2021-05-28 04:55:00|29169.2|29162.2|29171.7|29164.7|29176.7|29169.7|29166.7|29159.7|252
1622178000000|2021-05-28 05:00:00|29176.7|29169.7|29176.7|29169.7|29181.7|29174.7|29171.7|29164.7|264
1622178300000|2021-05-28 05:05:00|29181.7|29174.7|29186.7|29179.7|29186.7|29179.7|29174.2|29167.2|381
1622178600000|2021-05-28 05:10:00|29189.2|29182.2|29176.7|29169.7|29191.7|29184.7|29169.2|29162.2|469
1622178900000|2021-05-28 05:15:00|29179.2|29172.2|29181.7|29174.7|29181.7|29174.7|29169.2|29162.2|281
1622179200000|2021-05-28 05:20:00|29186.7|29179.7|29186.7|29179.7|29186.7|29179.7|29176.7|29169.7|269
1622179500000|2021-05-28 05:25:00|29184.2|29177.2|29176.7|29169.7|29184.2|29177.2|29171.7|29164.7|294
1622179800000|2021-05-28 05:30:00|29174.2|29167.2|29166.7|29159.7|29174.2|29167.2|29161.7|29154.7|482
1622180100000|2021-05-28 05:35:00|29169.2|29162.2|29161.7|29154.7|29171.7|29164.7|29151.7|29144.7|414
1622180400000|2021-05-28 05:40:00|29166.7|29159.7|29164.2|29157.2|29171.7|29164.7|29151.7|29144.7|474
1622180700000|2021-05-28 05:45:00|29161.7|29154.7|29166.7|29159.7|29171.7|29164.7|29151.7|29144.7|598
1622181000000|2021-05-28 05:50:00|29169.2|29162.2|29181.7|29174.7|29186.7|29179.7|29166.7|29159.7|681
1622181300000|2021-05-28 05:55:00|29184.2|29177.2|29181.7|29174.7|29186.7|29179.7|29151.7|29144.7|3213
1622181600000|2021-05-28 06:00:00|29176.7|29169.7|29151.7|29144.7|29176.7|29169.7|29136.7|29129.7|3172
1622181900000|2021-05-28 06:05:00|29149.2|29142.2|29171.7|29164.7|29171.7|29164.7|29141.7|29134.7|1532
1622182200000|2021-05-28 06:10:00|29166.7|29159.7|29124.2|29117.2|29176.7|29169.7|29121.7|29114.7|868
1622182500000|2021-05-28 06:15:00|29126.7|29119.7|29116.7|29109.7|29146.7|29139.7|29116.7|29109.7|687
1622182800000|2021-05-28 06:20:00|29111.7|29104.7|29121.7|29114.7|29126.7|29119.7|29111.7|29104.7|351
1622183100000|2021-05-28 06:25:00|29124.2|29117.2|29111.7|29104.7|29126.7|29119.7|29111.7|29104.7|175
1622183400000|2021-05-28 06:30:00|29114.2|29107.2|29126.7|29119.7|29126.7|29119.7|29111.7|29104.7|100
1622183700000|2021-05-28 06:35:00|29131.7|29124.7|29136.7|29129.7|29136.7|29129.7|29131.7|29124.7|24
1622184000000|2021-05-28 06:40:00|29141.7|29134.7|29136.7|29129.7|29141.7|29134.7|29131.7|29124.7|38
1622184300000|2021-05-28 06:45:00|29131.7|29124.7|29126.7|29119.7|29139.2|29132.2|29126.7|29119.7|75
1622184600000|2021-05-28 06:50:00|29124.2|29117.2|29126.7|29119.7|29134.2|29127.2|29121.7|29114.7|350
1622184900000|2021-05-28 06:55:00|29124.2|29117.2|29126.7|29119.7|29136.7|29129.7|29121.7|29114.7|111
1622185200000|2021-05-28 07:00:00|29129.2|29122.2|29116.7|29109.7|29131.7|29124.7|29116.7|29109.7|75
1622185500000|2021-05-28 07:05:00|29111.7|29104.7|29114.2|29107.2|29121.7|29114.7|29106.7|29099.7|112
1622185800000|2021-05-28 07:10:00|29116.7|29109.7|29136.7|29129.7|29136.7|29129.7|29111.7|29104.7|151
1622186100000|2021-05-28 07:15:00|29131.7|29124.7|29141.7|29134.7|29151.7|29144.7|29131.7|29124.7|73
1622186400000|2021-05-28 07:20:00|29136.7|29129.7|29131.7|29124.7|29141.7|29134.7|29121.7|29114.7|137
1622186700000|2021-05-28 07:25:00|29126.7|29119.7|29096.7|29089.7|29134.2|29127.2|29091.7|29084.7|312
1622187000000|2021-05-28 07:30:00|29091.7|29084.7|29111.7|29104.7|29114.2|29107.2|29076.7|29069.7|361
1622187300000|2021-05-28 07:35:00|29106.7|29099.7|29109.2|29102.2|29111.7|29104.7|29096.7|29089.7|139
1622187600000|2021-05-28 07:40:00|29111.7|29104.7|29126.7|29119.7|29126.7|29119.7|29106.7|29099.7|81
1622187900000|2021-05-28 07:45:00|29124.2|29117.2|29116.7|29109.7|29131.7|29124.7|29116.7|29109.7|59
1622188200000|2021-05-28 07:50:00|29111.7|29104.7|29121.7|29114.7|29121.7|29114.7|29106.7|29099.7|85
1622188500000|2021-05-28 07:55:00|29119.2|29112.2|29121.7|29114.7|29126.7|29119.7|29116.7|29109.7|66
1622188800000|2021-05-28 08:00:00|29124.2|29117.2|29131.7|29124.7|29136.7|29129.7|29121.7|29114.7|70
1622189100000|2021-05-28 08:05:00|29129.2|29122.2|29136.7|29129.7|29146.7|29139.7|29126.7|29119.7|215
1622189400000|2021-05-28 08:10:00|29134.2|29127.2|29126.7|29119.7|29134.2|29127.2|29121.7|29114.7|55
1622189700000|2021-05-28 08:15:00|29129.2|29122.2|29131.7|29124.7|29131.7|29124.7|29121.7|29114.7|26
1622190000000|2021-05-28 08:20:00|29129.2|29122.2|29101.7|29094.7|29131.7|29124.7|29101.7|29094.7|99
1622190300000|2021-05-28 08:25:00|29104.2|29097.2|29096.7|29089.7|29106.7|29099.7|29091.7|29084.7|151
1622190600000|2021-05-28 08:30:00|29099.2|29092.2|29084.2|29077.2|29099.2|29092.2|29081.7|29074.7|160
1622190900000|2021-05-28 08:35:00|29086.7|29079.7|29094.2|29087.2|29094.2|29087.2|29081.7|29074.7|163
1622191200000|2021-05-28 08:40:00|29096.7|29089.7|29079.2|29072.2|29096.7|29089.7|29066.7|29059.7|220
1622191500000|2021-05-28 08:45:00|29076.7|29069.7|29081.7|29074.7|29084.2|29077.2|29076.7|29069.7|47
1622191800000|2021-05-28 08:50:00|29076.7|29069.7|29076.7|29069.7|29081.7|29074.7|29071.7|29064.7|61
1622192100000|2021-05-28 08:55:00|29074.2|29067.2|29079.2|29072.2|29081.7|29074.7|29071.7|29064.7|49
1622192400000|2021-05-28 09:00:00|29081.7|29074.7|29051.7|29044.7|29081.7|29074.7|29051.7|29044.7|225
1622192700000|2021-05-28 09:05:00|29046.7|29039.7|29046.7|29039.7|29051.7|29044.7|29034.2|29027.2|199
1622193000000|2021-05-28 09:10:00|29049.2|29042.2|29046.7|29039.7|29056.7|29049.7|29046.7|29039.7|86
1622193300000|2021-05-28 09:15:00|29051.7|29044.7|29071.7|29064.7|29074.2|29067.2|29044.2|29037.2|106
1622193600000|2021-05-28 09:20:00|29074.2|29067.2|29081.7|29074.7|29084.2|29077.2|29071.7|29064.7|93
1622193900000|2021-05-28 09:25:00|29084.2|29077.2|29086.7|29079.7|29086.7|29079.7|29081.7|29074.7|55
1622194200000|2021-05-28 09:30:00|29089.2|29082.2|29081.7|29074.7|29091.7|29084.7|29074.2|29067.2|32
1622194500000|2021-05-28 09:35:00|29079.2|29072.2|29081.7|29074.7|29086.7|29079.7|29076.7|29069.7|41
1622194800000|2021-05-28 09:40:00|29079.2|29072.2|29081.7|29074.7|29086.7|29079.7|29079.2|29072.2|38
1622195100000|2021-05-28 09:45:00|29084.2|29077.2|29081.7|29074.7|29086.7|29079.7|29081.7|29074.7|12
1622195400000|2021-05-28 09:50:00|29079.2|29072.2|29061.7|29054.7|29079.2|29072.2|29061.7|29054.7|45
1622195700000|2021-05-28 09:55:00|29056.7|29049.7|29081.7|29074.7|29081.7|29074.7|29056.7|29049.7|33
1622196000000|2021-05-28 10:00:00|29084.2|29077.2|29081.7|29074.7|29094.2|29087.2|29081.7|29074.7|49
1622196300000|2021-05-28 10:05:00|29079.2|29072.2|29064.2|29057.2|29081.7|29074.7|29064.2|29057.2|37
1622196600000|2021-05-28 10:10:00|29061.7|29054.7|29071.7|29064.7|29074.2|29067.2|29056.7|29049.7|41
1622196900000|2021-05-28 10:15:00|29074.2|29067.2|29066.7|29059.7|29074.2|29067.2|29061.7|29054.7|19
1622197200000|2021-05-28 10:20:00|29069.2|29062.2|29071.7|29064.7|29074.2|29067.2|29066.7|29059.7|16
1622197500000|2021-05-28 10:25:00|29069.2|29062.2|29071.7|29064.7|29076.7|29069.7|29066.7|29059.7|22
1622197800000|2021-05-28 10:30:00|29074.2|29067.2|29081.7|29074.7|29081.7|29074.7|29071.7|29064.7|17
1622198100000|2021-05-28 10:35:00|29079.2|29072.2|29091.7|29084.7|29091.7|29084.7|29076.7|29069.7|56
1622198400000|2021-05-28 10:40:00|29089.2|29082.2|29081.7|29074.7|29091.7|29084.7|29076.7|29069.7|39
1622198700000|2021-05-28 10:45:00|29084.2|29077.2|29076.7|29069.7|29086.7|29079.7|29074.2|29067.2|16
1622199000000|2021-05-28 10:50:00|29081.7|29074.7|29096.7|29089.7|29096.7|29089.7|29081.7|29074.7|82
1622199300000|2021-05-28 10:55:00|29101.7|29094.7|29106.7|29099.7|29111.7|29104.7|29101.7|29094.7|143
1622199600000|2021-05-28 11:00:00|29104.2|29097.2|29111.7|29104.7|29111.7|29104.7|29096.7|29089.7|92
1622199900000|2021-05-28 11:05:00|29106.7|29099.7|29106.7|29099.7|29111.7|29104.7|29101.7|29094.7|38
1622200200000|2021-05-28 11:10:00|29104.2|29097.2|29101.7|29094.7|29104.2|29097.2|29096.7|29089.7|80
1622200500000|2021-05-28 11:15:00|29099.2|29092.2|29106.7|29099.7|29106.7|29099.7|29096.7|29089.7|70
1622200800000|2021-05-28 11:20:00|29104.2|29097.2|29106.7|29099.7|29106.7|29099.7|29099.2|29092.2|11
1622201100000|2021-05-28 11:25:00|29111.7|29104.7|29106.7|29099.7|29111.7|29104.7|29106.7|29099.7|25
1622201400000|2021-05-28 11:30:00|29104.2|29097.2|29106.7|29099.7|29106.7|29099.7|29101.7|29094.7|20
1622201700000|2021-05-28 11:35:00|29104.2|29097.2|29099.2|29092.2|29104.2|29097.2|29096.7|29089.7|17
1622202000000|2021-05-28 11:40:00|29101.7|29094.7|29099.2|29092.2|29106.7|29099.7|29099.2|29092.2|18
1622202300000|2021-05-28 11:45:00|29096.7|29089.7|29096.7|29089.7|29101.7|29094.7|29096.7|29089.7|18
1622202600000|2021-05-28 11:50:00|29099.2|29092.2|29096.7|29089.7|29101.7|29094.7|29091.7|29084.7|182
1622202900000|2021-05-28 11:55:00|29099.2|29092.2|29094.2|29087.2|29104.2|29097.2|29091.7|29084.7|24
1622203200000|2021-05-28 12:00:00|29091.7|29084.7|29096.7|29089.7|29099.2|29092.2|29091.7|29084.7|45
1622203500000|2021-05-28 12:05:00|29091.7|29084.7|29081.7|29074.7|29091.7|29084.7|29081.7|29074.7|49
1622203800000|2021-05-28 12:10:00|29079.2|29072.2|29071.7|29064.7|29081.7|29074.7|29066.7|29059.7|52
1622204100000|2021-05-28 12:15:00|29069.2|29062.2|29071.7|29064.7|29076.7|29069.7|29066.7|29059.7|80
1622204400000|2021-05-28 12:20:00|29074.2|29067.2|29066.7|29059.7|29076.7|29069.7|29066.7|29059.7|124
1622204700000|2021-05-28 12:25:00|29071.7|29064.7|29076.7|29069.7|29076.7|29069.7|29064.2|29057.2|56
1622205000000|2021-05-28 12:30:00|29074.2|29067.2|29076.7|29069.7|29101.7|29094.7|29071.7|29064.7|163
1622205300000|2021-05-28 12:35:00|29074.2|29067.2|29086.7|29079.7|29086.7|29079.7|29069.2|29062.2|20
1622205600000|2021-05-28 12:40:00|29089.2|29082.2|29086.7|29079.7|29091.7|29084.7|29086.7|29079.7|13
1622205900000|2021-05-28 12:45:00|29089.2|29082.2|29081.7|29074.7|29091.7|29084.7|29071.7|29064.7|32
1622206200000|2021-05-28 12:50:00|29084.2|29077.2|29094.2|29087.2|29101.7|29094.7|29081.7|29074.7|54
1622206500000|2021-05-28 12:55:00|29096.7|29089.7|29096.7|29089.7|29096.7|29089.7|29086.7|29079.7|29
1622206800000|2021-05-28 13:00:00|29094.2|29087.2|29089.2|29082.2|29096.7|29089.7|29086.7|29079.7|17
1622207100000|2021-05-28 13:05:00|29086.7|29079.7|29091.7|29084.7|29091.7|29084.7|29086.7|29079.7|6
1622207400000|2021-05-28 13:10:00|29094.2|29087.2|29086.7|29079.7|29094.2|29087.2|29086.7|29079.7|18
1622207700000|2021-05-28 13:15:00|29091.7|29084.7|29111.7|29104.7|29111.7|29104.7|29089.2|29082.2|65
1622208000000|2021-05-28 13:20:00|29116.7|29109.7|29126.7|29119.7|29126.7|29119.7|29116.7|29109.7|129
1622208300000|2021-05-28 13:25:00|29124.2|29117.2|29124.2|29117.2|29131.7|29124.7|29119.2|29112.2|84
1622208600000|2021-05-28 13:30:00|29126.7|29119.7|29141.7|29134.7|29141.7|29134.7|29111.7|29104.7|669
1622208900000|2021-05-28 13:35:00|29139.2|29132.2|29121.7|29114.7|29141.7|29134.7|29111.7|29104.7|136
1622209200000|2021-05-28 13:40:00|29126.7|29119.7|29121.7|29114.7|29126.7|29119.7|29114.2|29107.2|81
1622209500000|2021-05-28 13:45:00|29119.2|29112.2|29111.7|29104.7|29136.7|29129.7|29111.7|29104.7|135
1622209800000|2021-05-28 13:50:00|29116.7|29109.7|29131.7|29124.7|29136.7|29129.7|29106.7|29099.7|160
1622210100000|2021-05-28 13:55:00|29129.2|29122.2|29136.7|29129.7|29139.2|29132.2|29121.7|29114.7|43
1622210400000|2021-05-28 14:00:00|29139.2|29132.2|29131.7|29124.7|29141.7|29134.7|29121.7|29114.7|195
1622210700000|2021-05-28 14:05:00|29134.2|29127.2|29116.7|29109.7|29136.7|29129.7|29111.7|29104.7|86
1622211000000|2021-05-28 14:10:00|29119.2|29112.2|29109.2|29102.2|29131.7|29124.7|29106.7|29099.7|139
1622211300000|2021-05-28 14:15:00|29111.7|29104.7|29096.7|29089.7|29116.7|29109.7|29094.2|29087.2|33
1622211600000|2021-05-28 14:20:00|29099.2|29092.2|29096.7|29089.7|29106.7|29099.7|29094.2|29087.2|73
1622211900000|2021-05-28 14:25:00|29094.2|29087.2|29094.2|29087.2|29096.7|29089.7|29086.7|29079.7|113
1622212200000|2021-05-28 14:30:00|29091.7|29084.7|29119.2|29112.2|29121.7|29114.7|29091.7|29084.7|114
1622212500000|2021-05-28 14:35:00|29121.7|29114.7|29111.7|29104.7|29121.7|29114.7|29101.7|29094.7|54
1622212800000|2021-05-28 14:40:00|29116.7|29109.7|29116.7|29109.7|29121.7|29114.7|29114.2|29107.2|68
1622213100000|2021-05-28 14:45:00|29119.2|29112.2|29116.7|29109.7|29121.7|29114.7|29111.7|29104.7|78
1622213400000|2021-05-28 14:50:00|29114.2|29107.2|29116.7|29109.7|29121.7|29114.7|29106.7|29099.7|66
1622213700000|2021-05-28 14:55:00|29119.2|29112.2|29121.7|29114.7|29126.7|29119.7|29106.7|29099.7|89
1622214000000|2021-05-28 15:00:00|29116.7|29109.7|29111.7|29104.7|29121.7|29114.7|29106.7|29099.7|82
1622214300000|2021-05-28 15:05:00|29114.2|29107.2|29116.7|29109.7|29116.7|29109.7|29106.7|29099.7|59
1622214600000|2021-05-28 15:10:00|29119.2|29112.2|29116.7|29109.7|29124.2|29117.2|29111.7|29104.7|65
1622214900000|2021-05-28 15:15:00|29114.2|29107.2|29121.7|29114.7|29124.2|29117.2|29111.7|29104.7|37
1622215200000|2021-05-28 15:20:00|29124.2|29117.2|29126.7|29119.7|29126.7|29119.7|29116.7|29109.7|127
1622215500000|2021-05-28 15:25:00|29121.7|29114.7|29119.2|29112.2|29121.7|29114.7|29111.7|29104.7|134
1622215800000|2021-05-28 15:30:00|29121.7|29114.7|29111.7|29104.7|29126.7|29119.7|29101.7|29094.7|165
1622216100000|2021-05-28 15:35:00|29116.7|29109.7|29116.7|29109.7|29121.7|29114.7|29111.7|29104.7|97
1622216400000|2021-05-28 15:40:00|29121.7|29114.7|29124.2|29117.2|29126.7|29119.7|29116.7|29109.7|58
1622216700000|2021-05-28 15:45:00|29121.7|29114.7|29106.7|29099.7|29124.2|29117.2|29106.7|29099.7|57
1622217000000|2021-05-28 15:50:00|29111.7|29104.7|29111.7|29104.7|29116.7|29109.7|29109.2|29102.2|121
1622217300000|2021-05-28 15:55:00|29116.7|29109.7|29116.7|29109.7|29121.7|29114.7|29116.7|29109.7|30
1622217600000|2021-05-28 16:00:00|29111.7|29104.7|29116.7|29109.7|29121.7|29114.7|29111.7|29104.7|80
1622217900000|2021-05-28 16:05:00|29119.2|29112.2|29111.7|29104.7|29121.7|29114.7|29111.7|29104.7|31
1622218200000|2021-05-28 16:10:00|29109.2|29102.2|29111.7|29104.7|29116.7|29109.7|29106.7|29099.7|29
1622218500000|2021-05-28 16:15:00|29116.7|29109.7|29111.7|29104.7|29116.7|29109.7|29111.7|29104.7|46
1622218800000|2021-05-28 16:20:00|29114.2|29107.2|29111.7|29104.7|29116.7|29109.7|29109.2|29102.2|55
1622219100000|2021-05-28 16:25:00|29106.7|29099.7|29106.7|29099.7|29106.7|29099.7|29101.7|29094.7|23
1622219400000|2021-05-28 16:30:00|29111.7|29104.7|29111.7|29104.7|29111.7|29104.7|29111.7|29104.7|8
1622219700000|2021-05-28 16:35:00|29109.2|29102.2|29114.2|29107.2|29116.7|29109.7|29109.2|29102.2|22
1622220000000|2021-05-28 16:40:00|29111.7|29104.7|29111.7|29104.7|29116.7|29109.7|29111.7|29104.7|18
1622220300000|2021-05-28 16:45:00|29109.2|29102.2|29101.7|29094.7|29111.7|29104.7|29096.7|29089.7|61
1622220600000|2021-05-28 16:50:00|29099.2|29092.2|29096.7|29089.7|29101.7|29094.7|29091.7|29084.7|43
1622220900000|2021-05-28 16:55:00|29099.2|29092.2|29096.7|29089.7|29099.2|29092.2|29091.7|29084.7|3
1622221200000|2021-05-28 17:00:00|29101.7|29094.7|29096.7|29089.7|29101.7|29094.7|29091.7|29084.7|41
1622221500000|2021-05-28 17:05:00|29091.7|29084.7|29081.7|29074.7|29091.7|29084.7|29079.2|29072.2|51
1622221800000|2021-05-28 17:10:00|29086.7|29079.7|29066.7|29059.7|29086.7|29079.7|29066.7|29059.7|76
1622222100000|2021-05-28 17:15:00|29069.2|29062.2|29071.7|29064.7|29071.7|29064.7|29066.7|29059.7|21
1622222400000|2021-05-28 17:20:00|29066.7|29059.7|29076.7|29069.7|29076.7|29069.7|29061.7|29054.7|44
1622222700000|2021-05-28 17:25:00|29071.7|29064.7|29076.7|29069.7|29081.7|29074.7|29071.7|29064.7|30
1622223000000|2021-05-28 17:30:00|29079.2|29072.2|29081.7|29074.7|29086.7|29079.7|29076.7|29069.7|16
1622223300000|2021-05-28 17:35:00|29079.2|29072.2|29071.7|29064.7|29079.2|29072.2|29071.7|29064.7|11
1622223600000|2021-05-28 17:40:00|29074.2|29067.2|29081.7|29074.7|29081.7|29074.7|29066.7|29059.7|12
1622223900000|2021-05-28 17:45:00|29076.7|29069.7|29081.7|29074.7|29081.7|29074.7|29071.7|29064.7|10
1622224200000|2021-05-28 17:50:00|29084.2|29077.2|29084.2|29077.2|29084.2|29077.2|29084.2|29077.2|22
1622224500000|2021-05-28 17:55:00|29081.7|29074.7|29081.7|29074.7|29086.7|29079.7|29076.7|29069.7|9
1622224800000|2021-05-28 18:00:00|29084.2|29077.2|29086.7|29079.7|29089.2|29082.2|29081.7|29074.7|15
1622225100000|2021-05-28 18:05:00|29081.7|29074.7|29076.7|29069.7|29081.7|29074.7|29074.2|29067.2|38
1622225400000|2021-05-28 18:10:00|29074.2|29067.2|29071.7|29064.7|29079.2|29072.2|29071.7|29064.7|20
1622225700000|2021-05-28 18:15:00|29074.2|29067.2|29076.7|29069.7|29079.2|29072.2|29071.7|29064.7|33
1622226000000|2021-05-28 18:20:00|29079.2|29072.2|29079.2|29072.2|29081.7|29074.7|29076.7|29069.7|4
1622226300000|2021-05-28 18:25:00|29081.7|29074.7|29084.2|29077.2|29084.2|29077.2|29076.7|29069.7|10
1622226600000|2021-05-28 18:30:00|29081.7|29074.7|29081.7|29074.7|29081.7|29074.7|29076.7|29069.7|11
1622226900000|2021-05-28 18:35:00|29076.7|29069.7|29081.7|29074.7|29081.7|29074.7|29076.7|29069.7|116
1622227200000|2021-05-28 18:40:00|29079.2|29072.2|29086.7|29079.7|29086.7|29079.7|29076.7|29069.7|83
1622227500000|2021-05-28 18:45:00|29084.2|29077.2|29086.7|29079.7|29086.7|29079.7|29081.7|29074.7|109
1622227800000|2021-05-28 18:50:00|29084.2|29077.2|29086.7|29079.7|29086.7|29079.7|29081.7|29074.7|80
1622228100000|2021-05-28 18:55:00|29089.2|29082.2|29086.7|29079.7|29091.7|29084.7|29084.2|29077.2|87
1622228400000|2021-05-28 19:00:00|29084.2|29077.2|29081.7|29074.7|29096.7|29089.7|29079.2|29072.2|136
1622228700000|2021-05-28 19:05:00|29079.2|29072.2|29076.7|29069.7|29081.7|29074.7|29074.2|29067.2|51
1622229000000|2021-05-28 19:10:00|29074.2|29067.2|29061.7|29054.7|29076.7|29069.7|29056.7|29049.7|151
1622229300000|2021-05-28 19:15:00|29064.2|29057.2|29066.7|29059.7|29074.2|29067.2|29061.7|29054.7|41
1622229600000|2021-05-28 19:20:00|29069.2|29062.2|29071.7|29064.7|29071.7|29064.7|29066.7|29059.7|72
1622229900000|2021-05-28 19:25:00|29069.2|29062.2|29056.7|29049.7|29069.2|29062.2|29056.7|29049.7|50
1622230200000|2021-05-28 19:30:00|29054.2|29047.2|29046.7|29039.7|29056.7|29049.7|29046.7|29039.7|96
1622230500000|2021-05-28 19:35:00|29051.7|29044.7|29061.7|29054.7|29066.7|29059.7|29046.7|29039.7|95
1622230800000|2021-05-28 19:40:00|29059.2|29052.2|29041.7|29034.7|29059.2|29052.2|29036.7|29029.7|135
1622231100000|2021-05-28 19:45:00|29044.2|29037.2|29046.7|29039.7|29051.7|29044.7|29039.2|29032.2|82
1622231400000|2021-05-28 19:50:00|29049.2|29042.2|29031.7|29024.7|29051.7|29044.7|29026.7|29019.7|327
1622231700000|2021-05-28 19:55:00|29029.2|29022.2|29021.7|29014.7|29054.2|29047.2|29016.7|29009.7|353
1622232000000|2021-05-28 20:00:00|29026.7|29019.7|29026.7|29019.7|29036.7|29029.7|29026.7|29019.7|239
1622232300000|2021-05-28 20:05:00|29029.2|29022.2|29029.2|29022.2|29031.7|29024.7|29026.7|29019.7|23
1622232600000|2021-05-28 20:10:00|29031.7|29024.7|29025.7|29010.7|29031.7|29024.7|29021.7|29010.7|45
1622232900000|2021-05-28 20:15:00|29028.2|29013.2|29023.2|29008.2|29028.2|29013.2|29020.7|29005.7|14
1622233200000|2021-05-28 20:20:00|29025.7|29010.7|29033.2|29018.2|29035.7|29020.7|29025.7|29010.7|51
1622233500000|2021-05-28 20:25:00|29035.7|29020.7|29040.7|29025.7|29040.7|29025.7|29028.2|29013.2|57
1622233800000|2021-05-28 20:30:00|29038.2|29023.2|29035.7|29020.7|29038.2|29023.2|29025.7|29010.7|43
1622234100000|2021-05-28 20:35:00|29033.2|29018.2|29038.2|29023.2|29038.2|29023.2|29030.7|29015.7|9
1622234400000|2021-05-28 20:40:00|29035.7|29020.7|29035.7|29020.7|29045.7|29030.7|29033.2|29018.2|16
1622234700000|2021-05-28 20:45:00|29038.2|29023.2|29033.2|29018.2|29040.7|29025.7|29030.7|29015.7|32
1622235000000|2021-05-28 20:50:00|29035.7|29020.7|29030.7|29015.7|29035.7|29020.7|29030.7|29015.7|13
1622235300000|2021-05-28 20:55:00|29028.2|29013.2|29023.2|29008.2|29030.7|29015.7|29023.2|29008.2|16
1622412000000|2021-05-30 22:00:00|29055.7|29040.7|29063.2|29048.2|29065.7|29050.7|29053.2|29038.2|3
1622412300000|2021-05-30 22:05:00|29060.7|29045.7|29058.2|29043.2|29060.7|29045.7|29058.2|29043.2|0
1622412600000|2021-05-30 22:10:00|29055.7|29040.7|29055.7|29040.7|29058.2|29043.2|29055.7|29040.7|0
1622412900000|2021-05-30 22:15:00|29058.2|29043.2|29060.7|29045.7|29060.7|29045.7|29058.2|29043.2|2
1622413200000|2021-05-30 22:20:00|29063.2|29048.2|29063.2|29048.2|29063.2|29048.2|29063.2|29048.2|3
1622413500000|2021-05-30 22:25:00|29060.7|29045.7|29065.7|29050.7|29065.7|29050.7|29060.7|29045.7|5
1622414100000|2021-05-30 22:35:00|29073.2|29058.2|29065.7|29050.7|29073.2|29058.2|29060.7|29045.7|27
1622414400000|2021-05-30 22:40:00|29068.2|29053.2|29068.2|29053.2|29070.7|29055.7|29065.7|29050.7|1
1622414700000|2021-05-30 22:45:00|29070.7|29055.7|29068.2|29053.2|29070.7|29055.7|29068.2|29053.2|0
1622415000000|2021-05-30 22:50:00|29070.7|29055.7|29070.7|29055.7|29070.7|29055.7|29070.7|29055.7|1
1622415300000|2021-05-30 22:55:00|29065.7|29050.7|29068.2|29053.2|29068.2|29053.2|29065.7|29050.7|3
1622415600000|2021-05-30 23:00:00|29070.7|29055.7|29070.7|29055.7|29080.7|29065.7|29065.7|29050.7|12
1622415900000|2021-05-30 23:05:00|29073.2|29058.2|29065.7|29050.7|29075.7|29060.7|29065.7|29050.7|4
1622416200000|2021-05-30 23:10:00|29068.2|29053.2|29060.7|29045.7|29068.2|29053.2|29060.7|29045.7|1
1622416500000|2021-05-30 23:15:00|29070.7|29055.7|29068.2|29053.2|29070.7|29055.7|29060.7|29045.7|9
1622416800000|2021-05-30 23:20:00|29065.7|29050.7|29068.2|29053.2|29073.2|29058.2|29065.7|29050.7|5
1622417100000|2021-05-30 23:25:00|29065.7|29050.7|29055.7|29040.7|29073.2|29058.2|29055.7|29040.7|16
1622417400000|2021-05-30 23:30:00|29058.2|29043.2|29091.7|29084.7|29096.7|29089.7|29054.2|29043.2|11753
1622417700000|2021-05-30 23:35:00|29086.7|29079.7|29081.7|29074.7|29111.7|29104.7|29081.7|29074.7|120
1622418000000|2021-05-30 23:40:00|29086.7|29079.7|29019.2|29012.2|29091.7|29084.7|29011.7|29004.7|369
1622418300000|2021-05-30 23:45:00|29016.7|29009.7|29039.2|29032.2|29054.2|29047.2|29001.7|28994.7|381
1622418600000|2021-05-30 23:50:00|29036.7|29029.7|29051.7|29044.7|29066.7|29059.7|29031.7|29024.7|194
1622418900000|2021-05-30 23:55:00|29049.2|29042.2|29006.7|28999.7|29051.7|29044.7|29006.7|28999.7|339
1622419200000|2021-05-31 00:00:00|29009.2|29002.2|29071.7|29064.7|29101.7|29094.7|28976.7|28969.7|2726
1622419500000|2021-05-31 00:05:00|29066.7|29059.7|29121.7|29114.7|29161.7|29154.7|29054.2|29047.2|1009
1622419800000|2021-05-31 00:10:00|29119.2|29112.2|29071.7|29064.7|29121.7|29114.7|29069.2|29062.2|747
1622420100000|2021-05-31 00:15:00|29074.2|29067.2|29014.2|29007.2|29126.7|29119.7|29011.7|29004.7|1187
1622420400000|2021-05-31 00:20:00|29016.7|29009.7|29036.7|29029.7|29041.7|29034.7|29011.7|29004.7|508
1622420700000|2021-05-31 00:25:00|29039.2|29032.2|29051.7|29044.7|29066.7|29059.7|29036.7|29029.7|308
1622421000000|2021-05-31 00:30:00|29054.2|29047.2|29086.7|29079.7|29101.7|29094.7|29051.7|29044.7|525
1622421300000|2021-05-31 00:35:00|29091.7|29084.7|29066.7|29059.7|29101.7|29094.7|29041.7|29034.7|485
1622421600000|2021-05-31 00:40:00|29071.7|29064.7|29086.7|29079.7|29086.7|29079.7|29056.7|29049.7|296
1622421900000|2021-05-31 00:45:00|29089.2|29082.2|29071.7|29064.7|29091.7|29084.7|29061.7|29054.7|339
1622422200000|2021-05-31 00:50:00|29066.7|29059.7|29051.7|29044.7|29071.7|29064.7|29041.7|29034.7|164
1622422500000|2021-05-31 00:55:00|29049.2|29042.2|29054.2|29047.2|29054.2|29047.2|29021.7|29014.7|351
1622422800000|2021-05-31 01:00:00|29056.7|29049.7|29041.7|29034.7|29066.7|29059.7|29031.7|29024.7|353
1622423100000|2021-05-31 01:05:00|29036.7|29029.7|29016.7|29009.7|29039.2|29032.2|29006.7|28999.7|269
1622423400000|2021-05-31 01:10:00|29019.2|29012.2|29021.7|29014.7|29026.7|29019.7|29006.7|28999.7|262
1622423700000|2021-05-31 01:15:00|29019.2|29012.2|29014.2|29007.2|29024.2|29017.2|29001.7|28994.7|327
1622424000000|2021-05-31 01:20:00|29016.7|29009.7|29011.7|29004.7|29016.7|29009.7|28991.7|28984.7|289
1622424300000|2021-05-31 01:25:00|29009.2|29002.2|28996.7|28989.7|29016.7|29009.7|28989.2|28982.2|211
1622424600000|2021-05-31 01:30:00|28994.2|28987.2|28951.7|28944.7|29006.7|28999.7|28944.2|28937.2|875
1622424900000|2021-05-31 01:35:00|28954.2|28947.2|28931.9|28924.9|28954.2|28947.2|28926.9|28919.9|460
1622425200000|2021-05-31 01:40:00|28926.9|28919.9|28931.9|28924.9|28946.9|28939.9|28921.9|28914.9|351
1622425500000|2021-05-31 01:45:00|28929.4|28922.4|28916.9|28909.9|28931.9|28924.9|28901.9|28894.9|502
1622425800000|2021-05-31 01:50:00|28919.4|28912.4|28939.4|28932.4|28941.9|28934.9|28911.9|28904.9|255
1622426100000|2021-05-31 01:55:00|28941.9|28934.9|28956.9|28949.9|28961.9|28954.9|28926.9|28919.9|322
1622426400000|2021-05-31 02:00:00|28954.4|28947.4|28961.9|28954.9|28966.9|28959.9|28946.9|28939.9|241
1622426700000|2021-05-31 02:05:00|28966.9|28959.9|28974.4|28967.4|28976.9|28969.9|28961.9|28954.9|214
1622427000000|2021-05-31 02:10:00|28976.9|28969.9|28951.9|28944.9|28981.9|28974.9|28949.4|28942.4|170
1622427300000|2021-05-31 02:15:00|28949.4|28942.4|28931.9|28924.9|28951.9|28944.9|28921.9|28914.9|215
1622427600000|2021-05-31 02:20:00|28934.4|28927.4|28931.9|28924.9|28946.9|28939.9|28931.9|28924.9|118
1622427900000|2021-05-31 02:25:00|28936.9|28929.9|28946.9|28939.9|28951.9|28944.9|28926.9|28919.9|245
1622428200000|2021-05-31 02:30:00|28949.4|28942.4|28936.9|28929.9|28949.4|28942.4|28931.9|28924.9|190
1622428500000|2021-05-31 02:35:00|28934.4|28927.4|28936.9|28929.9|28939.4|28932.4|28931.9|28924.9|64
1622428800000|2021-05-31 02:40:00|28934.4|28927.4|28931.9|28924.9|28941.9|28934.9|28931.9|28924.9|93
1622429100000|2021-05-31 02:45:00|28934.4|28927.4|28941.9|28934.9|28941.9|28934.9|28929.4|28922.4|102
1622429400000|2021-05-31 02:50:00|28939.4|28932.4|28926.9|28919.9|28939.4|28932.4|28926.9|28919.9|117
1622429700000|2021-05-31 02:55:00|28924.4|28917.4|28916.9|28909.9|28926.9|28919.9|28906.9|28899.9|272
1622430000000|2021-05-31 03:00:00|28911.9|28904.9|28889.4|28882.4|28914.4|28907.4|28889.4|28882.4|139
1622430300000|2021-05-31 03:05:00|28886.9|28879.9|28911.9|28904.9|28911.9|28904.9|28886.9|28879.9|92
1622430600000|2021-05-31 03:10:00|28909.4|28902.4|28921.9|28914.9|28926.9|28919.9|28909.4|28902.4|142
1622430900000|2021-05-31 03:15:00|28919.4|28912.4|28901.9|28894.9|28921.9|28914.9|28901.9|28894.9|112
1622431200000|2021-05-31 03:20:00|28904.4|28897.4|28886.9|28879.9|28906.9|28899.9|28881.9|28874.9|214
1622431500000|2021-05-31 03:25:00|28884.4|28877.4|28881.9|28874.9|28891.9|28884.9|28866.9|28859.9|257
1622431800000|2021-05-31 03:30:00|28876.9|28869.9|28861.9|28854.9|28881.9|28874.9|28851.9|28844.9|818
1622432100000|2021-05-31 03:35:00|28859.4|28852.4|28854.4|28847.4|28861.9|28854.9|28831.9|28824.9|373
1622432400000|2021-05-31 03:40:00|28851.9|28844.9|28871.9|28864.9|28871.9|28864.9|28846.9|28839.9|197
1622432700000|2021-05-31 03:45:00|28874.4|28867.4|28856.9|28849.9|28874.4|28867.4|28846.9|28839.9|203
1622433000000|2021-05-31 03:50:00|28859.4|28852.4|28861.9|28854.9|28866.9|28859.9|28846.9|28839.9|162
1622433300000|2021-05-31 03:55:00|28859.4|28852.4|28856.9|28849.9|28861.9|28854.9|28846.9|28839.9|103
1622433600000|2021-05-31 04:00:00|28854.4|28847.4|28851.9|28844.9|28856.9|28849.9|28834.4|28827.4|162
1622433900000|2021-05-31 04:05:00|28849.4|28842.4|28851.9|28844.9|28851.9|28844.9|28846.9|28839.9|90
1622434200000|2021-05-31 04:10:00|28846.9|28839.9|28826.9|28819.9|28846.9|28839.9|28826.9|28819.9|233
1622434500000|2021-05-31 04:15:00|28829.4|28822.4|28836.9|28829.9|28841.9|28834.9|28821.9|28814.9|333
1622434800000|2021-05-31 04:20:00|28831.9|28824.9|28846.9|28839.9|28851.9|28844.9|28831.9|28824.9|257
1622435100000|2021-05-31 04:25:00|28844.4|28837.4|28846.9|28839.9|28846.9|28839.9|28836.9|28829.9|243
1622435400000|2021-05-31 04:30:00|28844.4|28837.4|28846.9|28839.9|28851.9|28844.9|28841.9|28834.9|166
1622435700000|2021-05-31 04:35:00|28841.9|28834.9|28846.9|28839.9|28851.9|28844.9|28841.9|28834.9|151
1622436000000|2021-05-31 04:40:00|28841.9|28834.9|28836.9|28829.9|28844.4|28837.4|28826.9|28819.9|341
1622436300000|2021-05-31 04:45:00|28831.9|28824.9|28826.9|28819.9|28831.9|28824.9|28806.9|28799.9|299
1622436600000|2021-05-31 04:50:00|28824.4|28817.4|28816.9|28809.9|28826.9|28819.9|28811.9|28804.9|257
1622436900000|2021-05-31 04:55:00|28811.9|28804.9|28801.9|28794.9|28811.9|28804.9|28796.9|28789.9|393
1622437200000|2021-05-31 05:00:00|28804.4|28797.4|28829.4|28822.4|28836.9|28829.9|28801.9|28794.9|380
1622437500000|2021-05-31 05:05:00|28826.9|28819.9|28831.9|28824.9|28836.9|28829.9|28821.9|28814.9|197
1622437800000|2021-05-31 05:10:00|28826.9|28819.9|28826.9|28819.9|28831.9|28824.9|28811.9|28804.9|340
1622438100000|2021-05-31 05:15:00|28831.9|28824.9|28829.4|28822.4|28831.9|28824.9|28821.9|28814.9|260
1622438400000|2021-05-31 05:20:00|28826.9|28819.9|28864.4|28857.4|28866.9|28859.9|28821.9|28814.9|551
1622438700000|2021-05-31 05:25:00|28866.9|28859.9|28876.9|28869.9|28886.9|28879.9|28861.9|28854.9|498
1622439000000|2021-05-31 05:30:00|28874.4|28867.4|28876.9|28869.9|28891.9|28884.9|28869.4|28862.4|378
1622439300000|2021-05-31 05:35:00|28874.4|28867.4|28881.9|28874.9|28886.9|28879.9|28866.9|28859.9|175
1622439600000|2021-05-31 05:40:00|28886.9|28879.9|28891.9|28884.9|28896.9|28889.9|28861.9|28854.9|609
1622439900000|2021-05-31 05:45:00|28889.4|28882.4|28871.9|28864.9|28896.9|28889.9|28866.9|28859.9|570
1622440200000|2021-05-31 05:50:00|28869.4|28862.4|28861.9|28854.9|28869.4|28862.4|28856.9|28849.9|362
1622440500000|2021-05-31 05:55:00|28856.9|28849.9|28871.9|28864.9|28871.9|28864.9|28851.9|28844.9|1166
1622440800000|2021-05-31 06:00:00|28866.9|28859.9|28879.4|28872.4|28906.9|28899.9|28866.9|28859.9|1684
1622441100000|2021-05-31 06:05:00|28881.9|28874.9|28904.4|28897.4|28906.9|28899.9|28871.9|28864.9|974
1622441400000|2021-05-31 06:10:00|28901.9|28894.9|28981.9|28974.9|28984.4|28977.4|28886.9|28879.9|1299
1622441700000|2021-05-31 06:15:00|28979.4|28972.4|28991.9|28984.9|28991.9|28984.9|28961.9|28954.9|767
1622442000000|2021-05-31 06:20:00|28986.9|28979.9|28966.9|28959.9|28991.9|28984.9|28966.9|28959.9|328
1622442300000|2021-05-31 06:25:00|28969.4|28962.4|28966.9|28959.9|28974.4|28967.4|28959.4|28952.4|92
1622442600000|2021-05-31 06:30:00|28961.9|28954.9|28966.9|28959.9|28969.4|28962.4|28961.9|28954.9|93
1622442900000|2021-05-31 06:35:00|28961.9|28954.9|28966.9|28959.9|28966.9|28959.9|28961.9|28954.9|54
1622443200000|2021-05-31 06:40:00|28961.9|28954.9|28966.9|28959.9|28966.9|28959.9|28961.9|28954.9|48
1622443500000|2021-05-31 06:45:00|||||||||3
1622443800000|2021-05-31 06:50:00|28971.9|28964.9|28971.9|28964.9|28971.9|28964.9|28971.9|28964.9|32
1622444100000|2021-05-31 06:55:00|28969.4|28962.4|28971.9|28964.9|28976.9|28969.9|28966.9|28959.9|56
1622444400000|2021-05-31 07:00:00|28976.9|28969.9|28971.9|28964.9|28976.9|28969.9|28969.4|28962.4|35
1622444700000|2021-05-31 07:05:00|28969.4|28962.4|28986.9|28979.9|28991.9|28984.9|28961.9|28954.9|92
1622445000000|2021-05-31 07:10:00|28984.4|28977.4|28971.9|28964.9|28986.9|28979.9|28966.9|28959.9|43
1622445300000|2021-05-31 07:15:00|28976.9|28969.9|28971.9|28964.9|28976.9|28969.9|28966.9|28959.9|26
1622445600000|2021-05-31 07:20:00|28976.9|28969.9|28981.9|28974.9|28986.9|28979.9|28976.9|28969.9|28
1622445900000|2021-05-31 07:25:00|28984.4|28977.4|28974.4|28967.4|28984.4|28977.4|28971.9|28964.9|46
1622446200000|2021-05-31 07:30:00|28971.9|28964.9|28981.9|28974.9|28984.4|28977.4|28966.9|28959.9|107
1622446500000|2021-05-31 07:35:00|28979.4|28972.4|28976.9|28969.9|28986.9|28979.9|28971.9|28964.9|63
1622446800000|2021-05-31 07:40:00|28979.4|28972.4|28994.4|28987.4|28996.9|28989.9|28976.9|28969.9|82
1622447100000|2021-05-31 07:45:00|28996.9|28989.9|29001.9|28994.9|29006.9|28999.9|28991.9|28984.9|66
1622447400000|2021-05-31 07:50:00|29004.4|28997.4|28996.9|28989.9|29006.9|28999.9|28994.4|28987.4|89
1622447700000|2021-05-31 07:55:00|28994.4|28987.4|29001.9|28994.9|29006.9|28999.9|28994.4|28987.4|22
1622448000000|2021-05-31 08:00:00|28999.4|28992.4|28991.9|28984.9|29001.9|28994.9|28989.4|28982.4|60
1622448300000|2021-05-31 08:05:00|28989.4|28982.4|28986.9|28979.9|28991.9|28984.9|28986.9|28979.9|16
1622448600000|2021-05-31 08:10:00|28984.4|28977.4|28996.9|28989.9|28996.9|28989.9|28981.9|28974.9|37
1622448900000|2021-05-31 08:15:00|28999.4|28992.4|29011.9|29004.9|29011.9|29004.9|28996.9|28989.9|24
1622449200000|2021-05-31 08:20:00|29016.9|29009.9|29016.9|29009.9|29026.9|29019.9|29011.9|29004.9|129
1622449500000|2021-05-31 08:25:00|29011.9|29004.9|29016.9|29009.9|29021.9|29014.9|29009.4|29002.4|35
1622449800000|2021-05-31 08:30:00|29021.9|29014.9|29026.9|29019.9|29031.9|29024.9|29016.9|29009.9|54
1622450100000|2021-05-31 08:35:00|29029.4|29022.4|29026.9|29019.9|29031.9|29024.9|29021.9|29014.9|34
1622450400000|2021-05-31 08:40:00|29029.4|29022.4|29039.4|29032.4|29041.9|29034.9|29021.9|29014.9|251
1622450700000|2021-05-31 08:45:00|29036.9|29029.9|29021.9|29014.9|29041.9|29034.9|29019.4|29012.4|35
1622451000000|2021-05-31 08:50:00|29024.4|29017.4|29016.9|29009.9|29026.9|29019.9|29016.9|29009.9|11
1622451300000|2021-05-31 08:55:00|29021.9|29014.9|29016.9|29009.9|29021.9|29014.9|29006.9|28999.9|51
1622451600000|2021-05-31 09:00:00|29021.9|29014.9|29021.9|29014.9|29021.9|29014.9|29011.9|29004.9|33
1622451900000|2021-05-31 09:05:00|29019.4|29012.4|29026.9|29019.9|29029.4|29022.4|29019.4|29012.4|56
1622452200000|2021-05-31 09:10:00|29031.9|29024.9|29026.9|29019.9|29031.9|29024.9|29024.4|29017.4|79
1622452500000|2021-05-31 09:15:00|29031.9|29024.9|29026.9|29019.9|29031.9|29024.9|29026.9|29019.9|8
1622452800000|2021-05-31 09:20:00|29029.4|29022.4|29021.9|29014.9|29029.4|29022.4|29019.4|29012.4|31
1622453100000|2021-05-31 09:25:00|29026.9|29019.9|29016.9|29009.9|29026.9|29019.9|29014.4|29007.4|40
1622453400000|2021-05-31 09:30:00|29014.4|29007.4|29006.9|28999.9|29016.9|29009.9|29006.9|28999.9|37
1622453700000|2021-05-31 09:35:00|29009.4|29002.4|29011.9|29004.9|29021.9|29014.9|29009.4|29002.4|65
1622454000000|2021-05-31 09:40:00|29009.4|29002.4|29011.9|29004.9|29016.9|29009.9|29006.9|28999.9|15
1622454300000|2021-05-31 09:45:00|29006.9|28999.9|28996.9|28989.9|29006.9|28999.9|28996.9|28989.9|61
1622454600000|2021-05-31 09:50:00|28991.9|28984.9|28986.9|28979.9|29001.9|28994.9|28986.9|28979.9|80
1622454900000|2021-05-31 09:55:00|28984.4|28977.4|28991.9|28984.9|28994.4|28987.4|28971.9|28964.9|46
1622455200000|2021-05-31 10:00:00|28994.4|28987.4|29006.9|28999.9|29009.4|29002.4|28991.9|28984.9|19
1622455500000|2021-05-31 10:05:00|29004.4|28997.4|28996.9|28989.9|29006.9|28999.9|28994.4|28987.4|13
1622455800000|2021-05-31 10:10:00|28994.4|28987.4|28991.9|28984.9|28996.9|28989.9|28989.4|28982.4|11
1622456100000|2021-05-31 10:15:00|28994.4|28987.4|28994.4|28987.4|28996.9|28989.9|28991.9|28984.9|67
1622456400000|2021-05-31 10:20:00|28991.9|28984.9|28991.9|28984.9|28996.9|28989.9|28986.9|28979.9|10
1622456700000|2021-05-31 10:25:00|28994.4|28987.4|28976.9|28969.9|28996.9|28989.9|28971.9|28964.9|24
1622457000000|2021-05-31 10:30:00|28971.9|28964.9|28961.9|28954.9|28976.9|28969.9|28956.9|28949.9|72
1622457300000|2021-05-31 10:35:00|28959.4|28952.4|28971.9|28964.9|28971.9|28964.9|28959.4|28952.4|27
1622457600000|2021-05-31 10:40:00|28974.4|28967.4|28991.9|28984.9|28996.9|28989.9|28974.4|28967.4|17
1622457900000|2021-05-31 10:45:00|28994.4|28987.4|29001.9|28994.9|29001.9|28994.9|28991.9|28984.9|8
1622458200000|2021-05-31 10:50:00|28996.9|28989.9|28991.9|28984.9|28999.4|28992.4|28991.9|28984.9|10
1622458500000|2021-05-31 10:55:00|28994.4|28987.4|28996.9|28989.9|29001.9|28994.9|28991.9|28984.9|14
1622458800000|2021-05-31 11:00:00|28999.4|28992.4|29006.9|28999.9|29006.9|28999.9|28996.9|28989.9|13
1622459100000|2021-05-31 11:05:00|29001.9|28994.9|29001.9|28994.9|29006.9|28999.9|28996.9|28989.9|15
1622459400000|2021-05-31 11:10:00|29004.4|28997.4|28996.9|28989.9|29006.9|28999.9|28994.4|28987.4|13
1622459700000|2021-05-31 11:15:00|28999.4|28992.4|29001.9|28994.9|29001.9|28994.9|28996.9|28989.9|19
1622460000000|2021-05-31 11:20:00|28996.9|28989.9|29001.9|28994.9|29001.9|28994.9|28996.9|28989.9|8
1622460300000|2021-05-31 11:25:00|28999.4|28992.4|28999.4|28992.4|29001.9|28994.9|28996.9|28989.9|15
1622460600000|2021-05-31 11:30:00|28996.9|28989.9|28996.9|28989.9|29001.9|28994.9|28996.9|28989.9|4
1622460900000|2021-05-31 11:35:00|28994.4|28987.4|29001.9|28994.9|29001.9|28994.9|28991.9|28984.9|9
1622461200000|2021-05-31 11:40:00|29004.4|28997.4|28999.4|28992.4|29006.9|28999.9|28996.9|28989.9|13
1622461500000|2021-05-31 11:45:00|28996.9|28989.9|28996.9|28989.9|29001.9|28994.9|28994.4|28987.4|10
1622461800000|2021-05-31 11:50:00|28991.9|28984.9|28994.4|28987.4|28996.9|28989.9|28991.9|28984.9|120
1622462100000|2021-05-31 11:55:00|28991.9|28984.9|28989.4|28982.4|28996.9|28989.9|28981.9|28974.9|63
1622462400000|2021-05-31 12:00:00|28986.9|28979.9|28981.9|28974.9|28991.9|28984.9|28981.9|28974.9|18
1622462700000|2021-05-31 12:05:00|28984.4|28977.4|28991.9|28984.9|28991.9|28984.9|28984.4|28977.4|10
1622463000000|2021-05-31 12:10:00|28989.4|28982.4|28986.9|28979.9|28991.9|28984.9|28981.9|28974.9|8
1622463300000|2021-05-31 12:15:00|28984.4|28977.4|28984.4|28977.4|28991.9|28984.9|28981.9|28974.9|74
1622463600000|2021-05-31 12:20:00|28986.9|28979.9|28986.9|28979.9|28991.9|28984.9|28981.9|28974.9|3
1622463900000|2021-05-31 12:25:00|28989.4|28982.4|28986.9|28979.9|28991.9|28984.9|28986.9|28979.9|10
1622464200000|2021-05-31 12:30:00|28984.4|28977.4|28994.4|28987.4|28996.9|28989.9|28984.4|28977.4|13
1622464500000|2021-05-31 12:35:00|28991.9|28984.9|28981.9|28974.9|28994.4|28987.4|28981.9|28974.9|13
1622464800000|2021-05-31 12:40:00|28984.4|28977.4|28981.9|28974.9|28986.9|28979.9|28981.9|28974.9|14
1622465100000|2021-05-31 12:45:00|28976.9|28969.9|28976.9|28969.9|28976.9|28969.9|28976.9|28969.9|18
1622465400000|2021-05-31 12:50:00|28981.9|28974.9|28981.9|28974.9|28984.4|28977.4|28981.9|28974.9|20
1622465700000|2021-05-31 12:55:00|28976.9|28969.9|28976.9|28969.9|28981.9|28974.9|28976.9|28969.9|7
1622466000000|2021-05-31 13:00:00|28974.4|28967.4|28966.9|28959.9|28974.4|28967.4|28964.4|28957.4|15
1622466300000|2021-05-31 13:05:00|28964.4|28957.4|28961.9|28954.9|28966.9|28959.9|28961.9|28954.9|17
1622466600000|2021-05-31 13:10:00|28956.9|28949.9|28941.9|28934.9|28956.9|28949.9|28939.4|28932.4|103
1622466900000|2021-05-31 13:15:00|28939.4|28932.4|28944.4|28937.4|28951.9|28944.9|28936.9|28929.9|26
1622467200000|2021-05-31 13:20:00|28946.9|28939.9|28961.9|28954.9|28966.9|28959.9|28944.4|28937.4|56
1622467500000|2021-05-31 13:25:00|28964.4|28957.4|28961.9|28954.9|28966.9|28959.9|28956.9|28949.9|11
1622467800000|2021-05-31 13:30:00|28959.4|28952.4|28946.9|28939.9|28966.9|28959.9|28946.9|28939.9|23
1622468100000|2021-05-31 13:35:00|28944.4|28937.4|28951.9|28944.9|28956.9|28949.9|28941.9|28934.9|38
1622468400000|2021-05-31 13:40:00|28949.4|28942.4|28946.9|28939.9|28951.9|28944.9|28941.9|28934.9|104
1622468700000|2021-05-31 13:45:00|28944.4|28937.4|28939.4|28932.4|28946.9|28939.9|28936.9|28929.9|14
1622469000000|2021-05-31 13:50:00|28936.9|28929.9|28949.4|28942.4|28956.9|28949.9|28936.9|28929.9|68
1622469300000|2021-05-31 13:55:00|28951.9|28944.9|28951.9|28944.9|28956.9|28949.9|28949.4|28942.4|10
1622469600000|2021-05-31 14:00:00|28949.4|28942.4|28949.4|28942.4|28951.9|28944.9|28944.4|28937.4|22
1622469900000|2021-05-31 14:05:00|28946.9|28939.9|28951.9|28944.9|28951.9|28944.9|28946.9|28939.9|13
1622470200000|2021-05-31 14:10:00|28949.4|28942.4|28946.9|28939.9|28951.9|28944.9|28946.9|28939.9|16
1622470500000|2021-05-31 14:15:00|28949.4|28942.4|28941.9|28934.9|28951.9|28944.9|28936.9|28929.9|17
1622470800000|2021-05-31 14:20:00|28944.4|28937.4|28941.9|28934.9|28946.9|28939.9|28936.9|28929.9|34
1622471100000|2021-05-31 14:25:00|28939.4|28932.4|28951.9|28944.9|28951.9|28944.9|28936.9|28929.9|34
1622471400000|2021-05-31 14:30:00|28949.4|28942.4|28941.9|28934.9|28951.9|28944.9|28941.9|28934.9|10
1622471700000|2021-05-31 14:35:00|28946.9|28939.9|28936.9|28929.9|28946.9|28939.9|28934.4|28927.4|15
1622472000000|2021-05-31 14:40:00|28941.9|28934.9|28939.4|28932.4|28946.9|28939.9|28936.9|28929.9|23
1622472300000|2021-05-31 14:45:00|28941.9|28934.9|28946.9|28939.9|28946.9|28939.9|28934.4|28927.4|27
1622472600000|2021-05-31 14:50:00|28949.4|28942.4|28929.4|28922.4|28949.4|28942.4|28926.9|28919.9|73
1622472900000|2021-05-31 14:55:00|28926.9|28919.9|28911.9|28904.9|28931.9|28924.9|28906.9|28899.9|139
1622473200000|2021-05-31 15:00:00|28909.4|28902.4|28911.9|28904.9|28916.9|28909.9|28906.9|28899.9|46
1622473500000|2021-05-31 15:05:00|28906.9|28899.9|28906.9|28899.9|28914.4|28907.4|28901.9|28894.9|61
1622473800000|2021-05-31 15:10:00|28904.4|28897.4|28901.9|28894.9|28906.9|28899.9|28891.9|28884.9|62
1622474100000|2021-05-31 15:15:00|28899.4|28892.4|28896.9|28889.9|28901.9|28894.9|28891.9|28884.9|82
1622474400000|2021-05-31 15:20:00|28901.9|28894.9|28899.4|28892.4|28906.9|28899.9|28896.9|28889.9|72
1622474700000|2021-05-31 15:25:00|28896.9|28889.9|28879.4|28872.4|28906.9|28899.9|28874.4|28867.4|210
1622475000000|2021-05-31 15:30:00|28876.9|28869.9|28911.9|28904.9|28911.9|28904.9|28876.9|28869.9|221
1622475300000|2021-05-31 15:35:00|28909.4|28902.4|28901.9|28894.9|28919.4|28912.4|28901.9|28894.9|130
1622475600000|2021-05-31 15:40:00|28904.4|28897.4|28909.4|28902.4|28909.4|28902.4|28901.9|28894.9|15
1622475900000|2021-05-31 15:45:00|28906.9|28899.9|28911.9|28904.9|28919.4|28912.4|28906.9|28899.9|17
1622476200000|2021-05-31 15:50:00|28909.4|28902.4|28911.9|28904.9|28911.9|28904.9|28904.4|28897.4|67
1622476500000|2021-05-31 15:55:00|28909.4|28902.4|28914.4|28907.4|28916.9|28909.9|28906.9|28899.9|52
1622476800000|2021-05-31 16:00:00|28911.9|28904.9|28926.9|28919.9|28929.4|28922.4|28911.9|28904.9|31
1622477100000|2021-05-31 16:05:00|28931.9|28924.9|28924.4|28917.4|28931.9|28924.9|28921.9|28914.9|55
1622477400000|2021-05-31 16:10:00|28921.9|28914.9|28931.9|28924.9|28931.9|28924.9|28921.9|28914.9|29
1622477700000|2021-05-31 16:15:00|28929.4|28922.4|28926.9|28919.9|28931.9|28924.9|28921.9|28914.9|23
1622478000000|2021-05-31 16:20:00|28929.4|28922.4|28916.9|28909.9|28929.4|28922.4|28916.9|28909.9|14
1622478300000|2021-05-31 16:25:00|28919.4|28912.4|28906.9|28899.9|28921.9|28914.9|28896.9|28889.9|76
1622478600000|2021-05-31 16:30:00|28904.4|28897.4|28911.9|28904.9|28911.9|28904.9|28901.9|28894.9|34
1622478900000|2021-05-31 16:35:00|28916.9|28909.9|28924.4|28917.4|28926.9|28919.9|28911.9|28904.9|21
1622479200000|2021-05-31 16:40:00|28921.9|28914.9|28924.4|28917.4|28926.9|28919.9|28916.9|28909.9|39
1622479500000|2021-05-31 16:45:00|28921.9|28914.9|28926.9|28919.9|28929.4|28922.4|28921.9|28914.9|13
1622479800000|2021-05-31 16:50:00|28929.4|28922.4|28924.4|28917.4|28929.4|28922.4|28921.9|28914.9|6
1622480100000|2021-05-31 16:55:00|28921.9|28914.9|28921.9|28914.9|28929.4|28922.4|28916.9|28909.9|29
1622480400000|2021-05-31 17:00:00|28919.4|28912.4|28919.4|28912.4|28921.9|28914.9|28919.4|28912.4|6
1622480700000|2021-05-31 17:05:00|28916.9|28909.9|28926.9|28919.9|28926.9|28919.9|28916.9|28909.9|16
1622481000000|2021-05-31 17:10:00|28929.4|28922.4|28936.9|28929.9|28939.4|28932.4|28929.4|28922.4|29
1622481300000|2021-05-31 17:15:00|28939.4|28932.4|28944.4|28937.4|28944.4|28937.4|28939.4|28932.4|24
1622481600000|2021-05-31 17:20:00|28946.9|28939.9|28946.9|28939.9|28946.9|28939.9|28944.4|28937.4|9
1622481900000|2021-05-31 17:25:00|28944.4|28937.4|28941.9|28934.9|28946.9|28939.9|28941.9|28934.9|19
1622482200000|2021-05-31 17:30:00|28946.9|28939.9|28941.9|28934.9|28946.9|28939.9|28941.9|28934.9|13
1622482500000|2021-05-31 17:35:00|28944.4|28937.4|28941.9|28934.9|28944.4|28937.4|28941.9|28934.9|1
1622482800000|2021-05-31 17:40:00|||||||||4
1622484300000|2021-05-31 18:05:00|28946.9|28939.9|28944.4|28937.4|28946.9|28939.9|28944.4|28937.4|5
1622484600000|2021-05-31 18:10:00|28946.9|28939.9|28946.9|28939.9|28946.9|28939.9|28941.9|28934.9|8
1622484900000|2021-05-31 18:15:00|28944.4|28937.4|28941.9|28934.9|28946.9|28939.9|28941.9|28934.9|4
1622485200000|2021-05-31 18:20:00|28944.4|28937.4|28944.4|28937.4|28944.4|28937.4|28944.4|28937.4|1
1622485500000|2021-05-31 18:25:00|28941.9|28934.9|28931.9|28924.9|28944.4|28937.4|28931.9|28924.9|3
1622485800000|2021-05-31 18:30:00|28934.4|28927.4|28936.9|28929.9|28936.9|28929.9|28934.4|28927.4|2
1622486100000|2021-05-31 18:35:00|28934.4|28927.4|28934.4|28927.4|28936.9|28929.9|28934.4|28927.4|0
1622487000000|2021-05-31 18:50:00|28936.9|28929.9|28941.9|28934.9|28941.9|28934.9|28936.9|28929.9|1
1622487300000|2021-05-31 18:55:00|28939.4|28932.4|28944.4|28937.4|28944.4|28937.4|28939.4|28932.4|0
1622487600000|2021-05-31 19:00:00|28941.9|28934.9|28944.4|28937.4|28946.9|28939.9|28941.9|28934.9|0
1622487900000|2021-05-31 19:05:00|28946.9|28939.9|28944.4|28937.4|28946.9|28939.9|28941.9|28934.9|0
1622488200000|2021-05-31 19:10:00|28941.9|28934.9|28936.9|28929.9|28941.9|28934.9|28936.9|28929.9|4
1622488500000|2021-05-31 19:15:00|28939.4|28932.4|28936.9|28929.9|28939.4|28932.4|28936.9|28929.9|0
1622488800000|2021-05-31 19:20:00|28939.4|28932.4|28939.4|28932.4|28939.4|28932.4|28936.9|28929.9|0
1622489100000|2021-05-31 19:25:00|28936.9|28929.9|28936.9|28929.9|28936.9|28929.9|28936.9|28929.9|0
1622490000000|2021-05-31 19:40:00|28939.4|28932.4|28936.9|28929.9|28941.9|28934.9|28936.9|28929.9|7
1622490300000|2021-05-31 19:45:00|||||||||1
1622490600000|2021-05-31 19:50:00|28939.4|28932.4|28941.9|28934.9|28941.9|28934.9|28939.4|28932.4|2
1622490900000|2021-05-31 19:55:00|28944.4|28937.4|28951.9|28944.9|28951.9|28944.9|28944.4|28937.4|8
1622491200000|2021-05-31 20:00:00|28949.4|28942.4|28941.9|28934.9|28951.9|28944.9|28941.9|28934.9|26
1622491500000|2021-05-31 20:05:00|||||||||1
1622491800000|2021-05-31 20:10:00|28944.4|28937.4|28945.9|28930.9|28945.9|28937.4|28941.9|28930.9|1
1622492100000|2021-05-31 20:15:00|28948.4|28933.4|28945.9|28930.9|28950.9|28935.9|28945.9|28930.9|0
1622492400000|2021-05-31 20:20:00|28943.4|28928.4|28950.9|28935.9|28955.9|28940.9|28943.4|28928.4|19
1622492700000|2021-05-31 20:25:00|28948.4|28933.4|28940.9|28925.9|28950.9|28935.9|28940.9|28925.9|16
1622493000000|2021-05-31 20:30:00|28938.4|28923.4|28945.9|28930.9|28950.9|28935.9|28935.9|28920.9|9
1622493300000|2021-05-31 20:35:00|28948.4|28933.4|28948.4|28933.4|28948.4|28933.4|28948.4|28933.4|0
1622493600000|2021-05-31 20:40:00|28950.9|28935.9|28943.4|28928.4|28955.9|28940.9|28943.4|28928.4|2
1622493900000|2021-05-31 20:45:00|28945.9|28930.9|28948.4|28933.4|28958.4|28943.4|28945.9|28930.9|8
1622494200000|2021-05-31 20:50:00|28945.9|28930.9|28945.9|28930.9|28945.9|28930.9|28945.9|28930.9|0
1622494500000|2021-05-31 20:55:00|28948.4|28933.4|28953.4|28923.4|28953.4|28933.4|28945.9|28920.9|7278
1622494800000|2021-05-31 21:00:00|28953.7|28923.7|28953.7|28923.7|28953.7|28923.7|28953.7|28923.7|0
1622495400000|2021-05-31 21:10:00|28954.2|28924.2|28955.4|28925.4|28955.4|28925.4|28954.2|28924.2|0
1622495700000|2021-05-31 21:15:00|28955.8|28925.8|28955.8|28925.8|28955.8|28925.8|28955.8|28925.8|0
1622496000000|2021-05-31 21:20:00|28956.1|28926.1|28956.6|28926.6|28956.6|28926.6|28956.1|28926.1|0
1622496300000|2021-05-31 21:25:00|28956.8|28926.8|28949.9|28919.9|28956.8|28926.8|28949.9|28919.9|0
1622496600000|2021-05-31 21:30:00|28950.1|28920.1|28950.1|28920.1|28950.1|28920.1|28950.1|28920.1|0
1622496900000|2021-05-31 21:35:00|28948.8|28918.8|28949|28919|28949|28919|28948.8|28918.8|0
1622497200000|2021-05-31 21:40:00|28948.9|28918.9|28948.9|28918.9|28948.9|28918.9|28948.9|28918.9|0
1622497500000|2021-05-31 21:45:00|28948.8|28918.8|28948.8|28918.8|28948.8|28918.8|28948.8|28918.8|0
1622497800000|2021-05-31 21:50:00|28949.1|28919.1|28949.1|28919.1|28949.1|28919.1|28949.1|28919.1|0
1622498100000|2021-05-31 21:55:00|28949.3|28919.3|28949.6|28919.6|28949.6|28919.6|28949.3|28919.3|0
1622498400000|2021-05-31 22:00:00|28951.6|28921.6|28968.4|28953.4|28983.4|28968.4|28940.9|28921.6|27
1622498700000|2021-05-31 22:05:00|28970.9|28955.9|28973.4|28958.4|28973.4|28958.4|28968.4|28953.4|2
1622499000000|2021-05-31 22:10:00|28975.9|28960.9|28973.4|28958.4|28975.9|28960.9|28973.4|28958.4|3
1622499300000|2021-05-31 22:15:00|28975.9|28960.9|28970.9|28955.9|28978.4|28963.4|28970.9|28955.9|7
1622499600000|2021-05-31 22:20:00|28975.9|28960.9|28978.4|28963.4|28980.9|28965.9|28975.9|28960.9|9
1622499900000|2021-05-31 22:25:00|28980.9|28965.9|28975.9|28960.9|28983.4|28968.4|28975.9|28960.9|10
1622500200000|2021-05-31 22:30:00|28973.4|28958.4|28973.4|28958.4|28975.9|28960.9|28973.4|28958.4|2
1622500500000|2021-05-31 22:35:00|28975.9|28960.9|28980.9|28965.9|28980.9|28965.9|28975.9|28960.9|0
1622500800000|2021-05-31 22:40:00|28983.4|28968.4|28983.4|28968.4|28985.9|28970.9|28983.4|28968.4|2
1622501100000|2021-05-31 22:45:00|28980.9|28965.9|28983.4|28968.4|28985.9|28970.9|28980.9|28965.9|1
1622501400000|2021-05-31 22:50:00|28980.9|28965.9|28975.9|28960.9|28983.4|28968.4|28975.9|28960.9|7
1622501700000|2021-05-31 22:55:00|28978.4|28963.4|28975.9|28960.9|28983.4|28968.4|28975.9|28960.9|3
1622502000000|2021-05-31 23:00:00|28978.4|28963.4|28973.4|28958.4|28985.9|28970.9|28960.9|28945.9|14
1622502300000|2021-05-31 23:05:00|28965.9|28950.9|28955.9|28940.9|28973.4|28958.4|28955.9|28940.9|44
1622502600000|2021-05-31 23:10:00|28963.4|28948.4|28963.4|28948.4|28973.4|28958.4|28963.4|28948.4|15
1622502900000|2021-05-31 23:15:00|28960.9|28945.9|28955.9|28940.9|28960.9|28945.9|28955.9|28940.9|3
1622503200000|2021-05-31 23:20:00|28950.9|28935.9|28950.9|28935.9|28958.4|28943.4|28950.9|28935.9|26
1622503500000|2021-05-31 23:25:00|28953.4|28938.4|28963.4|28948.4|28968.4|28953.4|28945.9|28930.9|29
1622503800000|2021-05-31 23:30:00|28968.4|28953.4|28961.9|28954.9|28994.4|28987.4|28956.9|28949.9|138
1622504100000|2021-05-31 23:35:00|28959.4|28952.4|28964.4|28957.4|28986.9|28979.9|28954.4|28947.4|135
1622504400000|2021-05-31 23:40:00|28969.4|28962.4|29011.9|29004.9|29014.4|29007.4|28961.9|28954.9|293
1622504700000|2021-05-31 23:45:00|29009.4|29002.4|29006.9|28999.9|29054.4|29047.4|28996.9|28989.9|464
1622505000000|2021-05-31 23:50:00|29009.4|29002.4|29024.4|29017.4|29031.9|29024.9|29009.4|29002.4|196
1622505300000|2021-05-31 23:55:00|29026.9|29019.9|29049.4|29042.4|29056.9|29049.9|29019.4|29012.4|298
1622505600000|2021-06-01 00:00:00|29046.9|29039.9|29061.9|29054.9|29096.9|29089.9|29011.9|29004.9|1264
1622505900000|2021-06-01 00:05:00|29059.4|29052.4|28896.9|28889.9|29071.9|29064.9|28896.9|28889.9|1352
1622506200000|2021-06-01 00:10:00|28899.4|28892.4|28876.9|28869.9|28906.9|28899.9|28846.9|28839.9|1682
1622506500000|2021-06-01 00:15:00|28879.4|28872.4|28851.9|28844.9|28881.9|28874.9|28851.9|28844.9|662
1622506800000|2021-06-01 00:20:00|28849.4|28842.4|28904.4|28897.4|28931.9|28924.9|28846.9|28839.9|792
1622507100000|2021-06-01 00:25:00|28901.9|28894.9|28941.9|28934.9|28946.9|28939.9|28881.9|28874.9|574
1622507400000|2021-06-01 00:30:00|28944.4|28937.4|28981.9|28974.9|28996.9|28989.9|28944.4|28937.4|1006
1622507700000|2021-06-01 00:35:00|28979.4|28972.4|28986.9|28979.9|29001.9|28994.9|28961.9|28954.9|594
1622508000000|2021-06-01 00:40:00|28984.4|28977.4|28941.9|28934.9|28991.9|28984.9|28936.9|28929.9|268
1622508300000|2021-06-01 00:45:00|28944.4|28937.4|28921.9|28914.9|28951.9|28944.9|28916.9|28909.9|311
1622508600000|2021-06-01 00:50:00|28916.9|28909.9|28876.9|28869.9|28926.9|28919.9|28876.9|28869.9|273
1622508900000|2021-06-01 00:55:00|28879.4|28872.4|28881.9|28874.9|28909.4|28902.4|28876.9|28869.9|330
1622509200000|2021-06-01 01:00:00|28884.4|28877.4|28896.9|28889.9|28904.4|28897.4|28866.9|28859.9|347
1622509500000|2021-06-01 01:05:00|28891.9|28884.9|28916.9|28909.9|28921.9|28914.9|28886.9|28879.9|226
1622509800000|2021-06-01 01:10:00|28914.4|28907.4|28909.4|28902.4|28919.4|28912.4|28891.9|28884.9|187
1622510100000|2021-06-01 01:15:00|28911.9|28904.9|28891.9|28884.9|28916.9|28909.9|28884.4|28877.4|215
1622510400000|2021-06-01 01:20:00|28889.4|28882.4|28871.9|28864.9|28891.9|28884.9|28871.9|28864.9|248
1622510700000|2021-06-01 01:25:00|28869.4|28862.4|28746.9|28739.9|28871.9|28864.9|28719.4|28712.4|1967
1622511000000|2021-06-01 01:30:00|28741.9|28734.9|28696.9|28689.9|28741.9|28734.9|28606.9|28599.9|2805
1622511300000|2021-06-01 01:35:00|28691.9|28684.9|28721.9|28714.9|28731.9|28724.9|28686.9|28679.9|924
1622511600000|2021-06-01 01:40:00|28716.9|28709.9|28746.9|28739.9|28761.9|28754.9|28701.9|28694.9|674
1622511900000|2021-06-01 01:45:00|28751.9|28744.9|28764.4|28757.4|28771.9|28764.9|28726.9|28719.9|611
1622512200000|2021-06-01 01:50:00|28766.9|28759.9|28771.7|28764.7|28776.9|28769.9|28756.9|28749.9|329
1622512500000|2021-06-01 01:55:00|28769.2|28762.2|28766.7|28759.7|28774.2|28767.2|28741.7|28734.7|256
1622512800000|2021-06-01 02:00:00|28769.2|28762.2|28781.7|28774.7|28786.7|28779.7|28746.7|28739.7|282
1622513100000|2021-06-01 02:05:00|28776.7|28769.7|28756.7|28749.7|28781.7|28774.7|28751.7|28744.7|204
1622513400000|2021-06-01 02:10:00|28754.2|28747.2|28776.7|28769.7|28786.7|28779.7|28731.7|28724.7|245
1622513700000|2021-06-01 02:15:00|28774.2|28767.2|28746.7|28739.7|28781.7|28774.7|28741.7|28734.7|203
1622514000000|2021-06-01 02:20:00|28749.2|28742.2|28701.7|28694.7|28756.7|28749.7|28701.7|28694.7|281
1622514300000|2021-06-01 02:25:00|28694.2|28687.2|28696.7|28689.7|28699.2|28692.2|28676.7|28669.7|669
1622514600000|2021-06-01 02:30:00|28694.2|28687.2|28686.7|28679.7|28699.2|28692.2|28671.7|28664.7|429
1622514900000|2021-06-01 02:35:00|28689.2|28682.2|28711.7|28704.7|28714.2|28707.2|28686.7|28679.7|213
1622515200000|2021-06-01 02:40:00|28709.2|28702.2|28701.7|28694.7|28711.7|28704.7|28699.2|28692.2|136
1622515500000|2021-06-01 02:45:00|28704.2|28697.2|28711.7|28704.7|28711.7|28704.7|28701.7|28694.7|130
1622515800000|2021-06-01 02:50:00|28714.2|28707.2|28709.2|28702.2|28726.7|28719.7|28706.7|28699.7|160
1622516100000|2021-06-01 02:55:00|28706.7|28699.7|28711.7|28704.7|28711.7|28704.7|28701.7|28694.7|100
1622516400000|2021-06-01 03:00:00|28709.2|28702.2|28731.7|28724.7|28731.7|28724.7|28704.2|28697.2|189
1622516700000|2021-06-01 03:05:00|28729.2|28722.2|28746.7|28739.7|28746.7|28739.7|28726.7|28719.7|123
1622517000000|2021-06-01 03:10:00|28744.2|28737.2|28751.7|28744.7|28751.7|28744.7|28736.7|28729.7|82
1622517300000|2021-06-01 03:15:00|28749.2|28742.2|28769.2|28762.2|28771.7|28764.7|28746.7|28739.7|156
1622517600000|2021-06-01 03:20:00|28766.7|28759.7|28781.7|28774.7|28786.7|28779.7|28759.2|28752.2|135
1622517900000|2021-06-01 03:25:00|28779.2|28772.2|28761.7|28754.7|28781.7|28774.7|28756.7|28749.7|238
1622518200000|2021-06-01 03:30:00|28759.2|28752.2|28776.7|28769.7|28781.7|28774.7|28751.7|28744.7|322
1622518500000|2021-06-01 03:35:00|28774.2|28767.2|28786.7|28779.7|28791.7|28784.7|28761.7|28754.7|255
1622518800000|2021-06-01 03:40:00|28781.7|28774.7|28766.7|28759.7|28781.7|28774.7|28756.7|28749.7|128
1622519100000|2021-06-01 03:45:00|28764.2|28757.2|28761.7|28754.7|28776.7|28769.7|28756.7|28749.7|98
1622519400000|2021-06-01 03:50:00|28759.2|28752.2|28756.7|28749.7|28761.7|28754.7|28751.7|28744.7|114
1622519700000|2021-06-01 03:55:00|28759.2|28752.2|28741.7|28734.7|28759.2|28752.2|28736.7|28729.7|148
1622520000000|2021-06-01 04:00:00|28746.7|28739.7|28751.7|28744.7|28756.7|28749.7|28741.7|28734.7|76
1622520300000|2021-06-01 04:05:00|28749.2|28742.2|28761.7|28754.7|28761.7|28754.7|28741.7|28734.7|74
1622520600000|2021-06-01 04:10:00|28766.7|28759.7|28761.7|28754.7|28766.7|28759.7|28754.2|28747.2|146
1622520900000|2021-06-01 04:15:00|28764.2|28757.2|28751.7|28744.7|28764.2|28757.2|28741.7|28734.7|85
1622521200000|2021-06-01 04:20:00|28749.2|28742.2|28741.7|28734.7|28754.2|28747.2|28736.7|28729.7|224
1622521500000|2021-06-01 04:25:00|28744.2|28737.2|28741.7|28734.7|28746.7|28739.7|28736.7|28729.7|143
1622521800000|2021-06-01 04:30:00|28739.2|28732.2|28731.7|28724.7|28741.7|28734.7|28726.7|28719.7|111
1622522100000|2021-06-01 04:35:00|28736.7|28729.7|28751.7|28744.7|28756.7|28749.7|28731.7|28724.7|121
1622522400000|2021-06-01 04:40:00|28749.2|28742.2|28766.7|28759.7|28766.7|28759.7|28746.7|28739.7|174
1622522700000|2021-06-01 04:45:00|28761.7|28754.7|28866.7|28859.7|28866.7|28859.7|28761.7|28754.7|627
1622523000000|2021-06-01 04:50:00|28864.2|28857.2|28834.2|28827.2|28871.7|28864.7|28831.7|28824.7|244
1622523300000|2021-06-01 04:55:00|28831.7|28824.7|28851.7|28844.7|28861.7|28854.7|28831.7|28824.7|299
1622523600000|2021-06-01 05:00:00|28846.7|28839.7|28834.2|28827.2|28849.2|28842.2|28824.2|28817.2|207
1622523900000|2021-06-01 05:05:00|28831.7|28824.7|28806.7|28799.7|28834.2|28827.2|28806.7|28799.7|226
1622524200000|2021-06-01 05:10:00|28811.7|28804.7|28796.7|28789.7|28816.7|28809.7|28794.2|28787.2|284
1622524500000|2021-06-01 05:15:00|28791.7|28784.7|28801.7|28794.7|28806.7|28799.7|28791.7|28784.7|174
1622524800000|2021-06-01 05:20:00|28799.2|28792.2|28806.7|28799.7|28811.7|28804.7|28791.7|28784.7|146
1622525100000|2021-06-01 05:25:00|28811.7|28804.7|28791.7|28784.7|28816.7|28809.7|28789.2|28782.2|169
1622525400000|2021-06-01 05:30:00|28796.7|28789.7|28819.2|28812.2|28821.7|28814.7|28791.7|28784.7|206
1622525700000|2021-06-01 05:35:00|28816.7|28809.7|28806.7|28799.7|28821.7|28814.7|28806.7|28799.7|106
1622526000000|2021-06-01 05:40:00|28801.7|28794.7|28794.2|28787.2|28816.7|28809.7|28791.7|28784.7|202
1622526300000|2021-06-01 05:45:00|28791.7|28784.7|28801.7|28794.7|28806.7|28799.7|28791.7|28784.7|196
1622526600000|2021-06-01 05:50:00|28796.7|28789.7|28786.7|28779.7|28806.7|28799.7|28786.7|28779.7|198
1622526900000|2021-06-01 05:55:00|28789.2|28782.2|28821.7|28814.7|28821.7|28814.7|28781.7|28774.7|1079
1622527200000|2021-06-01 06:00:00|28826.7|28819.7|28806.7|28799.7|28826.7|28819.7|28794.2|28787.2|1531
1622527500000|2021-06-01 06:05:00|28801.7|28794.7|28781.7|28774.7|28806.7|28799.7|28781.7|28774.7|562
1622527800000|2021-06-01 06:10:00|28779.2|28772.2|28766.7|28759.7|28779.2|28772.2|28741.7|28734.7|773
1622528100000|2021-06-01 06:15:00|28771.7|28764.7|28766.7|28759.7|28771.7|28764.7|28761.7|28754.7|240
1622528400000|2021-06-01 06:20:00|28764.2|28757.2|28759.2|28752.2|28766.7|28759.7|28756.7|28749.7|110
1622528700000|2021-06-01 06:25:00|28761.7|28754.7|28766.7|28759.7|28771.7|28764.7|28756.7|28749.7|52
1622529000000|2021-06-01 06:30:00|28764.2|28757.2|28774.2|28767.2|28776.7|28769.7|28761.7|28754.7|58
1622529300000|2021-06-01 06:35:00|28771.7|28764.7|28794.2|28787.2|28796.7|28789.7|28771.7|28764.7|29
1622529600000|2021-06-01 06:40:00|28791.7|28784.7|28796.7|28789.7|28799.2|28792.2|28786.7|28779.7|14
1622529900000|2021-06-01 06:45:00|28799.2|28792.2|28801.7|28794.7|28811.7|28804.7|28799.2|28792.2|48
1622530200000|2021-06-01 06:50:00|||||||||1
1622530500000|2021-06-01 06:55:00|28804.2|28797.2|28786.7|28779.7|28806.7|28799.7|28786.7|28779.7|61
1622530800000|2021-06-01 07:00:00|28791.7|28784.7|28811.7|28804.7|28826.7|28819.7|28791.7|28784.7|276
1622531100000|2021-06-01 07:05:00|28806.7|28799.7|28816.7|28809.7|28821.7|28814.7|28801.7|28794.7|170
1622531400000|2021-06-01 07:10:00|28811.7|28804.7|28814.2|28807.2|28816.7|28809.7|28804.2|28797.2|41
1622531700000|2021-06-01 07:15:00|28816.7|28809.7|28811.7|28804.7|28821.7|28814.7|28801.7|28794.7|120
1622532000000|2021-06-01 07:20:00|28814.2|28807.2|28804.2|28797.2|28821.7|28814.7|28801.7|28794.7|78
1622532300000|2021-06-01 07:25:00|28801.7|28794.7|28806.7|28799.7|28811.7|28804.7|28791.7|28784.7|99
1622532600000|2021-06-01 07:30:00|28809.2|28802.2|28839.2|28832.2|28839.2|28832.2|28809.2|28802.2|331
1622532900000|2021-06-01 07:35:00|28836.7|28829.7|28836.7|28829.7|28846.7|28839.7|28831.7|28824.7|160
1622533200000|2021-06-01 07:40:00|28839.2|28832.2|28854.2|28847.2|28861.7|28854.7|28836.7|28829.7|145
1622533500000|2021-06-01 07:45:00|28851.7|28844.7|28856.7|28849.7|28866.7|28859.7|28851.7|28844.7|92
1622533800000|2021-06-01 07:50:00|28859.2|28852.2|28851.7|28844.7|28866.7|28859.7|28851.7|28844.7|73
1622534100000|2021-06-01 07:55:00|28854.2|28847.2|28871.7|28864.7|28871.7|28864.7|28851.7|28844.7|31
1622534400000|2021-06-01 08:00:00|28874.2|28867.2|28876.7|28869.7|28886.7|28879.7|28871.7|28864.7|91
1622534700000|2021-06-01 08:05:00|28879.2|28872.2|28881.7|28874.7|28891.7|28884.7|28874.2|28867.2|141
1622535000000|2021-06-01 08:10:00|28884.2|28877.2|28876.7|28869.7|28891.7|28884.7|28871.7|28864.7|77
1622535300000|2021-06-01 08:15:00|28881.7|28874.7|28881.7|28874.7|28886.7|28879.7|28871.7|28864.7|82
1622535600000|2021-06-01 08:20:00|28879.2|28872.2|28891.7|28884.7|28899.2|28892.2|28876.7|28869.7|100
1622535900000|2021-06-01 08:25:00|28889.2|28882.2|28889.2|28882.2|28891.7|28884.7|28876.7|28869.7|68
1622536200000|2021-06-01 08:30:00|28891.7|28884.7|28876.7|28869.7|28896.7|28889.7|28874.2|28867.2|83
1622536500000|2021-06-01 08:35:00|28879.2|28872.2|28871.7|28864.7|28881.7|28874.7|28871.7|28864.7|24
1622536800000|2021-06-01 08:40:00|28874.2|28867.2|28876.7|28869.7|28884.2|28877.2|28871.7|28864.7|15
1622537100000|2021-06-01 08:45:00|28879.2|28872.2|28881.7|28874.7|28891.7|28884.7|28879.2|28872.2|32
1622537400000|2021-06-01 08:50:00|28884.2|28877.2|28906.7|28899.7|28911.7|28904.7|28881.7|28874.7|109
1622537700000|2021-06-01 08:55:00|28911.7|28904.7|28919.2|28912.2|28926.7|28919.7|28906.7|28899.7|132
1622538000000|2021-06-01 09:00:00|28916.7|28909.7|28921.7|28914.7|28921.7|28914.7|28914.2|28907.2|46
1622538300000|2021-06-01 09:05:00|28916.7|28909.7|28916.7|28909.7|28926.7|28919.7|28916.7|28909.7|54
1622538600000|2021-06-01 09:10:00|28919.2|28912.2|28916.7|28909.7|28921.7|28914.7|28911.7|28904.7|27
1622538900000|2021-06-01 09:15:00|28919.2|28912.2|28931.7|28924.7|28936.7|28929.7|28916.7|28909.7|73
1622539200000|2021-06-01 09:20:00|28934.2|28927.2|28931.7|28924.7|28936.7|28929.7|28931.7|28924.7|56
1622539500000|2021-06-01 09:25:00|28934.2|28927.2|28929.2|28922.2|28936.7|28929.7|28926.7|28919.7|22
1622539800000|2021-06-01 09:30:00|28926.7|28919.7|28916.7|28909.7|28931.7|28924.7|28916.7|28909.7|178
1622540100000|2021-06-01 09:35:00|28919.2|28912.2|28916.7|28909.7|28919.2|28912.2|28911.7|28904.7|23
1622540400000|2021-06-01 09:40:00|28914.2|28907.2|28921.7|28914.7|28921.7|28914.7|28911.7|28904.7|67
1622540700000|2021-06-01 09:45:00|28924.2|28917.2|28906.7|28899.7|28926.7|28919.7|28904.2|28897.2|69
1622541000000|2021-06-01 09:50:00|28909.2|28902.2|28901.7|28894.7|28911.7|28904.7|28896.7|28889.7|73
1622541300000|2021-06-01 09:55:00|28899.2|28892.2|28896.7|28889.7|28906.7|28899.7|28891.7|28884.7|117
1622541600000|2021-06-01 10:00:00|28899.2|28892.2|28906.7|28899.7|28916.7|28909.7|28896.7|28889.7|27
1622541900000|2021-06-01 10:05:00|28909.2|28902.2|28921.7|28914.7|28921.7|28914.7|28906.7|28899.7|52
1622542200000|2021-06-01 10:10:00|28924.2|28917.2|28916.7|28909.7|28924.2|28917.2|28916.7|28909.7|49
1622542500000|2021-06-01 10:15:00|28919.2|28912.2|28921.7|28914.7|28924.2|28917.2|28916.7|28909.7|33
1622542800000|2021-06-01 10:20:00|28919.2|28912.2|28906.7|28899.7|28924.2|28917.2|28906.7|28899.7|37
1622543100000|2021-06-01 10:25:00|28909.2|28902.2|28901.7|28894.7|28909.2|28902.2|28901.7|28894.7|37
1622543400000|2021-06-01 10:30:00|28904.2|28897.2|28891.7|28884.7|28904.2|28897.2|28889.2|28882.2|68
1622543700000|2021-06-01 10:35:00|28889.2|28882.2|28891.7|28884.7|28894.2|28887.2|28876.7|28869.7|31
1622544000000|2021-06-01 10:40:00|28894.2|28887.2|28899.2|28892.2|28901.7|28894.7|28891.7|28884.7|23
1622544300000|2021-06-01 10:45:00|28901.7|28894.7|28896.7|28889.7|28901.7|28894.7|28891.7|28884.7|22
1622544600000|2021-06-01 10:50:00|28899.2|28892.2|28901.7|28894.7|28906.7|28899.7|28896.7|28889.7|26
1622544900000|2021-06-01 10:55:00|28904.2|28897.2|28916.7|28909.7|28916.7|28909.7|28904.2|28897.2|27
1622545200000|2021-06-01 11:00:00|28919.2|28912.2|28921.7|28914.7|28921.7|28914.7|28916.7|28909.7|61
1622545500000|2021-06-01 11:05:00|28919.2|28912.2|28926.7|28919.7|28926.7|28919.7|28911.7|28904.7|13
1622545800000|2021-06-01 11:10:00|28929.2|28922.2|28929.2|28922.2|28931.7|28924.7|28921.7|28914.7|10
1622546100000|2021-06-01 11:15:00|28931.7|28924.7|28934.2|28927.2|28939.2|28932.2|28929.2|28922.2|50
1622546400000|2021-06-01 11:20:00|28931.7|28924.7|28939.2|28932.2|28946.7|28939.7|28931.7|28924.7|89
1622546700000|2021-06-01 11:25:00|28941.7|28934.7|28941.7|28934.7|28946.7|28939.7|28936.7|28929.7|61
1622547000000|2021-06-01 11:30:00|28939.2|28932.2|28926.7|28919.7|28939.2|28932.2|28926.7|28919.7|60
1622547300000|2021-06-01 11:35:00|28929.2|28922.2|28931.7|28924.7|28931.7|28924.7|28926.7|28919.7|53
1622547600000|2021-06-01 11:40:00|28934.2|28927.2|28949.2|28942.2|28949.2|28942.2|28926.7|28919.7|46
1622547900000|2021-06-01 11:45:00|28946.7|28939.7|28946.7|28939.7|28949.2|28942.2|28936.7|28929.7|36
1622548200000|2021-06-01 11:50:00|28941.7|28934.7|28966.7|28959.7|28971.7|28964.7|28941.7|28934.7|191
1622548500000|2021-06-01 11:55:00|28961.7|28954.7|28961.7|28954.7|28966.7|28959.7|28956.7|28949.7|59
1622548800000|2021-06-01 12:00:00|28964.2|28957.2|28966.7|28959.7|28971.7|28964.7|28961.7|28954.7|177
1622549100000|2021-06-01 12:05:00|28964.2|28957.2|28971.7|28964.7|28976.7|28969.7|28961.7|28954.7|58
1622549400000|2021-06-01 12:10:00|28974.2|28967.2|28961.7|28954.7|28976.7|28969.7|28961.7|28954.7|63
1622549700000|2021-06-01 12:15:00|28964.2|28957.2|28969.2|28962.2|28976.7|28969.7|28961.7|28954.7|30
1622550000000|2021-06-01 12:20:00|28966.7|28959.7|28971.7|28964.7|28976.7|28969.7|28964.2|28957.2|71
1622550300000|2021-06-01 12:25:00|28974.2|28967.2|28971.7|28964.7|28976.7|28969.7|28966.7|28959.7|30
1622550600000|2021-06-01 12:30:00|28976.7|28969.7|28961.7|28954.7|28976.7|28969.7|28959.2|28952.2|108
1622550900000|2021-06-01 12:35:00|28959.2|28952.2|28946.7|28939.7|28961.7|28954.7|28941.7|28934.7|77
1622551200000|2021-06-01 12:40:00|28949.2|28942.2|28936.7|28929.7|28949.2|28942.2|28936.7|28929.7|37
1622551500000|2021-06-01 12:45:00|28934.2|28927.2|28936.7|28929.7|28936.7|28929.7|28926.7|28919.7|51
1622551800000|2021-06-01 12:50:00|28941.7|28934.7|28941.7|28934.7|28946.7|28939.7|28936.7|28929.7|32
1622552100000|2021-06-01 12:55:00|28944.2|28937.2|28956.7|28949.7|28961.7|28954.7|28941.7|28934.7|160
1622552400000|2021-06-01 13:00:00|28959.2|28952.2|28951.7|28944.7|28959.2|28952.2|28951.7|28944.7|23
1622552700000|2021-06-01 13:05:00|28949.2|28942.2|28961.7|28954.7|28964.2|28957.2|28944.2|28937.2|93
1622553000000|2021-06-01 13:10:00|28964.2|28957.2|28956.7|28949.7|28966.7|28959.7|28956.7|28949.7|93
1622553300000|2021-06-01 13:15:00|28961.7|28954.7|28964.2|28957.2|28966.7|28959.7|28956.7|28949.7|67
1622553600000|2021-06-01 13:20:00|28966.7|28959.7|28951.7|28944.7|28966.7|28959.7|28951.7|28944.7|30
1622553900000|2021-06-01 13:25:00|28954.2|28947.2|28961.7|28954.7|28961.7|28954.7|28946.7|28939.7|71
1622554200000|2021-06-01 13:30:00|28964.2|28957.2|28931.7|28924.7|28966.7|28959.7|28931.7|28924.7|255
1622554500000|2021-06-01 13:35:00|28934.2|28927.2|28896.7|28889.7|28934.2|28927.2|28886.7|28879.7|358
1622554800000|2021-06-01 13:40:00|28894.2|28887.2|28901.7|28894.7|28911.7|28904.7|28891.7|28884.7|217
1622555100000|2021-06-01 13:45:00|28904.2|28897.2|28896.7|28889.7|28909.2|28902.2|28889.2|28882.2|113
1622555400000|2021-06-01 13:50:00|28894.2|28887.2|28891.7|28884.7|28901.7|28894.7|28876.7|28869.7|160
1622555700000|2021-06-01 13:55:00|28889.2|28882.2|28889.2|28882.2|28891.7|28884.7|28871.7|28864.7|132
1622556000000|2021-06-01 14:00:00|28886.7|28879.7|28866.7|28859.7|28906.7|28899.7|28864.2|28857.2|210
1622556300000|2021-06-01 14:05:00|28861.7|28854.7|28851.7|28844.7|28874.2|28867.2|28846.7|28839.7|221
1622556600000|2021-06-01 14:10:00|28849.2|28842.2|28811.7|28804.7|28849.2|28842.2|28811.7|28804.7|305
1622556900000|2021-06-01 14:15:00|28814.2|28807.2|28796.7|28789.7|28814.2|28807.2|28766.7|28759.7|530
1622557200000|2021-06-01 14:20:00|28794.2|28787.2|28791.7|28784.7|28794.2|28787.2|28761.7|28754.7|395
1622557500000|2021-06-01 14:25:00|28789.2|28782.2|28811.7|28804.7|28814.2|28807.2|28781.7|28774.7|250
1622557800000|2021-06-01 14:30:00|28816.7|28809.7|28831.7|28824.7|28836.7|28829.7|28804.2|28797.2|228
1622558100000|2021-06-01 14:35:00|28834.2|28827.2|28796.7|28789.7|28836.7|28829.7|28796.7|28789.7|238
1622558400000|2021-06-01 14:40:00|28799.2|28792.2|28811.7|28804.7|28831.7|28824.7|28796.7|28789.7|186
1622558700000|2021-06-01 14:45:00|28806.7|28799.7|28776.7|28769.7|28811.7|28804.7|28771.7|28764.7|219
1622559000000|2021-06-01 14:50:00|28781.7|28774.7|28784.2|28777.2|28786.7|28779.7|28759.2|28752.2|131
1622559300000|2021-06-01 14:55:00|28781.7|28774.7|28786.7|28779.7|28786.7|28779.7|28756.7|28749.7|175
1622559600000|2021-06-01 15:00:00|28784.2|28777.2|28776.7|28769.7|28796.7|28789.7|28771.7|28764.7|81
1622559900000|2021-06-01 15:05:00|28779.2|28772.2|28779.2|28772.2|28786.7|28779.7|28756.7|28749.7|136
1622560200000|2021-06-01 15:10:00|28781.7|28774.7|28801.7|28794.7|28806.7|28799.7|28774.2|28767.2|213
1622560500000|2021-06-01 15:15:00|28799.2|28792.2|28796.7|28789.7|28801.7|28794.7|28789.2|28782.2|51
1622560800000|2021-06-01 15:20:00|28801.7|28794.7|28801.7|28794.7|28811.7|28804.7|28791.7|28784.7|111
1622561100000|2021-06-01 15:25:00|28796.7|28789.7|28811.7|28804.7|28811.7|28804.7|28796.7|28789.7|100
1622561400000|2021-06-01 15:30:00|28809.2|28802.2|28801.7|28794.7|28811.7|28804.7|28786.7|28779.7|109
1622561700000|2021-06-01 15:35:00|28804.2|28797.2|28831.7|28824.7|28836.7|28829.7|28801.7|28794.7|174
1622562000000|2021-06-01 15:40:00|28834.2|28827.2|28826.7|28819.7|28834.2|28827.2|28816.7|28809.7|54
1622562300000|2021-06-01 15:45:00|28821.7|28814.7|28806.7|28799.7|28821.7|28814.7|28799.2|28792.2|69
1622562600000|2021-06-01 15:50:00|28804.2|28797.2|28816.7|28809.7|28816.7|28809.7|28801.7|28794.7|50
1622562900000|2021-06-01 15:55:00|28819.2|28812.2|28826.7|28819.7|28831.7|28824.7|28816.7|28809.7|292
1622563200000|2021-06-01 16:00:00|28831.7|28824.7|28811.7|28804.7|28831.7|28824.7|28806.7|28799.7|105
1622563500000|2021-06-01 16:05:00|28809.2|28802.2|28801.7|28794.7|28814.2|28807.2|28799.2|28792.2|120
1622563800000|2021-06-01 16:10:00|28799.2|28792.2|28796.7|28789.7|28801.7|28794.7|28791.7|28784.7|99
1622564100000|2021-06-01 16:15:00|28799.2|28792.2|28791.7|28784.7|28801.7|28794.7|28781.7|28774.7|126
1622564400000|2021-06-01 16:20:00|28794.2|28787.2|28806.7|28799.7|28811.7|28804.7|28786.7|28779.7|70
1622564700000|2021-06-01 16:25:00|28811.7|28804.7|28816.7|28809.7|28821.7|28814.7|28806.7|28799.7|42
1622565000000|2021-06-01 16:30:00|28819.2|28812.2|28816.7|28809.7|28821.7|28814.7|28811.7|28804.7|37
1622565300000|2021-06-01 16:35:00|28819.2|28812.2|28821.7|28814.7|28826.7|28819.7|28814.2|28807.2|30
1622565600000|2021-06-01 16:40:00|28824.2|28817.2|28831.7|28824.7|28839.2|28832.2|28824.2|28817.2|40
1622565900000|2021-06-01 16:45:00|28826.7|28819.7|28826.7|28819.7|28836.7|28829.7|28826.7|28819.7|34
1622566200000|2021-06-01 16:50:00|28824.2|28817.2|28811.7|28804.7|28824.2|28817.2|28806.7|28799.7|43
1622566500000|2021-06-01 16:55:00|28809.2|28802.2|28806.7|28799.7|28811.7|28804.7|28796.7|28789.7|25
1622566800000|2021-06-01 17:00:00|28809.2|28802.2|28781.7|28774.7|28811.7|28804.7|28781.7|28774.7|50
1622567100000|2021-06-01 17:05:00|28776.7|28769.7|28786.7|28779.7|28786.7|28779.7|28756.7|28749.7|212
1622567400000|2021-06-01 17:10:00|28784.2|28777.2|28781.7|28774.7|28786.7|28779.7|28776.7|28769.7|31
1622567700000|2021-06-01 17:15:00|28776.7|28769.7|28761.7|28754.7|28781.7|28774.7|28761.7|28754.7|54
1622568000000|2021-06-01 17:20:00|28759.2|28752.2|28756.7|28749.7|28761.7|28754.7|28746.7|28739.7|106
1622568300000|2021-06-01 17:25:00|28759.2|28752.2|28751.7|28744.7|28761.7|28754.7|28751.7|28744.7|72
1622568600000|2021-06-01 17:30:00|28754.2|28747.2|28761.7|28754.7|28761.7|28754.7|28746.7|28739.7|105
1622568900000|2021-06-01 17:35:00|28754.2|28747.2|28751.7|28744.7|28756.7|28749.7|28739.2|28732.2|164
1622569200000|2021-06-01 17:40:00|28749.2|28742.2|28736.7|28729.7|28749.2|28742.2|28731.7|28724.7|70
1622569500000|2021-06-01 17:45:00|28739.2|28732.2|28739.2|28732.2|28749.2|28742.2|28731.7|28724.7|62
1622569800000|2021-06-01 17:50:00|28741.7|28734.7|28749.2|28742.2|28751.7|28744.7|28739.2|28732.2|39
1622570100000|2021-06-01 17:55:00|28751.7|28744.7|28766.7|28759.7|28766.7|28759.7|28746.7|28739.7|13
1622570400000|2021-06-01 18:00:00|28761.7|28754.7|28781.7|28774.7|28781.7|28774.7|28756.7|28749.7|37
1622570700000|2021-06-01 18:05:00|28779.2|28772.2|28776.7|28769.7|28786.7|28779.7|28774.2|28767.2|20
1622571000000|2021-06-01 18:10:00|28774.2|28767.2|28776.7|28769.7|28781.7|28774.7|28771.7|28764.7|22
1622571300000|2021-06-01 18:15:00|28779.2|28772.2|28789.2|28782.2|28791.7|28784.7|28776.7|28769.7|24
1622571600000|2021-06-01 18:20:00|28786.7|28779.7|28799.2|28792.2|28799.2|28792.2|28786.7|28779.7|87
1622571900000|2021-06-01 18:25:00|28796.7|28789.7|28801.7|28794.7|28811.7|28804.7|28796.7|28789.7|150
1622572200000|2021-06-01 18:30:00|28796.7|28789.7|28801.7|28794.7|28806.7|28799.7|28794.2|28787.2|61
1622572500000|2021-06-01 18:35:00|28804.2|28797.2|28816.7|28809.7|28821.7|28814.7|28801.7|28794.7|142
1622572800000|2021-06-01 18:40:00|28814.2|28807.2|28824.2|28817.2|28826.7|28819.7|28814.2|28807.2|58
1622573100000|2021-06-01 18:45:00|28821.7|28814.7|28821.7|28814.7|28826.7|28819.7|28821.7|28814.7|8
1622573400000|2021-06-01 18:50:00|28826.7|28819.7|28821.7|28814.7|28826.7|28819.7|28814.2|28807.2|22
1622573700000|2021-06-01 18:55:00|28824.2|28817.2|28826.7|28819.7|28831.7|28824.7|28821.7|28814.7|50
1622574000000|2021-06-01 19:00:00|28829.2|28822.2|28836.7|28829.7|28836.7|28829.7|28821.7|28814.7|73
1622574300000|2021-06-01 19:05:00|28834.2|28827.2|28821.7|28814.7|28836.7|28829.7|28816.7|28809.7|66
1622574600000|2021-06-01 19:10:00|28819.2|28812.2|28811.7|28804.7|28821.7|28814.7|28806.7|28799.7|31
1622574900000|2021-06-01 19:15:00|28809.2|28802.2|28801.7|28794.7|28811.7|28804.7|28796.7|28789.7|49
1622575200000|2021-06-01 19:20:00|28799.2|28792.2|28814.2|28807.2|28816.7|28809.7|28796.7|28789.7|33
1622575500000|2021-06-01 19:25:00|28816.7|28809.7|28801.7|28794.7|28816.7|28809.7|28801.7|28794.7|19
1622575800000|2021-06-01 19:30:00|28796.7|28789.7|28766.7|28759.7|28796.7|28789.7|28756.7|28749.7|173
1622576100000|2021-06-01 19:35:00|28764.2|28757.2|28756.7|28749.7|28771.7|28764.7|28751.7|28744.7|67
1622576400000|2021-06-01 19:40:00|28754.2|28747.2|28754.2|28747.2|28761.7|28754.7|28749.2|28742.2|66
1622576700000|2021-06-01 19:45:00|28756.7|28749.7|28776.7|28769.7|28776.7|28769.7|28756.7|28749.7|56
1622577000000|2021-06-01 19:50:00|28771.7|28764.7|28766.7|28759.7|28771.7|28764.7|28756.7|28749.7|105
1622577300000|2021-06-01 19:55:00|28764.2|28757.2|28761.7|28754.7|28766.7|28759.7|28726.7|28719.7|318
1622577600000|2021-06-01 20:00:00|28759.2|28752.2|28761.7|28754.7|28761.7|28754.7|28746.7|28739.7|152
1622577900000|2021-06-01 20:05:00|28759.2|28752.2|28761.7|28754.7|28761.7|28754.7|28756.7|28749.7|22
1622578200000|2021-06-01 20:10:00|28759.2|28752.2|28758.2|28743.2|28761.7|28754.7|28751.7|28740.7|44
1622578500000|2021-06-01 20:15:00|28760.7|28745.7|28760.7|28745.7|28763.2|28748.2|28758.2|28743.2|4
1622578800000|2021-06-01 20:20:00|28755.7|28740.7|28750.7|28735.7|28760.7|28745.7|28750.7|28735.7|126
1622579100000|2021-06-01 20:25:00|28753.2|28738.2|28760.7|28745.7|28760.7|28745.7|28753.2|28738.2|2
1622579400000|2021-06-01 20:30:00|28753.2|28738.2|28753.2|28738.2|28753.2|28738.2|28753.2|28738.2|2
1622579700000|2021-06-01 20:35:00|28755.7|28740.7|28753.2|28738.2|28755.7|28740.7|28753.2|28738.2|1
1622580000000|2021-06-01 20:40:00|28748.2|28733.2|28748.2|28733.2|28750.7|28735.7|28748.2|28733.2|3
1622580300000|2021-06-01 20:45:00|28750.7|28735.7|28738.2|28723.2|28753.2|28738.2|28735.7|28720.7|19
1622580600000|2021-06-01 20:50:00|28740.7|28725.7|28743.2|28728.2|28743.2|28728.2|28740.7|28725.7|7
1622580900000|2021-06-01 20:55:00|28740.7|28725.7|28750.5|28720.5|28750.7|28730.7|28740.7|28719.5|7
1622581200000|2021-06-01 21:00:00|28751.6|28721.6|28750|28720|28751.7|28721.7|28750|28720|0
1622581500000|2021-06-01 21:05:00|28748.6|28718.6|28750.2|28720.2|28750.2|28720.2|28748.6|28718.6|0
1622582100000|2021-06-01 21:15:00|28750.3|28720.3|28750.5|28720.5|28750.5|28720.5|28750.3|28720.3|2
1622582400000|2021-06-01 21:20:00|28751.6|28721.6|28750.5|28720.5|28752|28722|28750.5|28720.5|0
1622582700000|2021-06-01 21:25:00|28752|28722|28752.1|28722.1|28752.2|28722.2|28750.5|28720.5|0
1622583000000|2021-06-01 21:30:00|28751.4|28721.4|28752.2|28722.2|28754|28724|28751.4|28721.4|0
1622583300000|2021-06-01 21:35:00|28751.7|28721.7|28751.7|28721.7|28753|28723|28751.7|28721.7|0
1622583600000|2021-06-01 21:40:00|28752.9|28722.9|28748.7|28718.7|28752.9|28722.9|28748.7|28718.7|0
1622583900000|2021-06-01 21:45:00|28747|28717|28747|28717|28748.7|28718.7|28746.3|28716.3|0
1622584200000|2021-06-01 21:50:00|28746.9|28716.9|28747.8|28717.8|28748.3|28718.3|28746.9|28716.9|0
1622584500000|2021-06-01 21:55:00|28748|28718|28748.4|28718.4|28748.5|28718.5|28747.7|28717.7|0
1622584800000|2021-06-01 22:00:00|28748.6|28718.6|28743.2|28728.2|28773.2|28758.2|28740.7|28712.8|16
1622585100000|2021-06-01 22:05:00|28738.2|28723.2|28743.2|28728.2|28745.7|28730.7|28728.2|28713.2|10
1622585400000|2021-06-01 22:10:00|28745.7|28730.7|28748.2|28733.2|28748.2|28733.2|28743.2|28728.2|1
1622585700000|2021-06-01 22:15:00|28745.7|28730.7|28748.2|28733.2|28755.7|28740.7|28743.2|28728.2|6
1622586300000|2021-06-01 22:25:00|||||||||1
1622586600000|2021-06-01 22:30:00|28745.7|28730.7|28750.7|28735.7|28750.7|28735.7|28740.7|28725.7|1
1622586900000|2021-06-01 22:35:00|28748.2|28733.2|28743.2|28728.2|28748.2|28733.2|28743.2|28728.2|0
1622587200000|2021-06-01 22:40:00|28740.7|28725.7|28743.2|28728.2|28745.7|28730.7|28738.2|28723.2|1
1622587500000|2021-06-01 22:45:00|28740.7|28725.7|28738.2|28723.2|28740.7|28725.7|28738.2|28723.2|3
1622587800000|2021-06-01 22:50:00|28740.7|28725.7|28745.7|28730.7|28745.7|28730.7|28740.7|28725.7|1
1622588100000|2021-06-01 22:55:00|28743.2|28728.2|28745.7|28730.7|28745.7|28730.7|28743.2|28728.2|2
1622588400000|2021-06-01 23:00:00|28743.2|28728.2|28740.7|28725.7|28743.2|28728.2|28730.7|28715.7|37
1622588700000|2021-06-01 23:05:00|28738.2|28723.2|28735.7|28720.7|28738.2|28723.2|28725.7|28710.7|16
1622589000000|2021-06-01 23:10:00|28733.2|28718.2|28723.2|28708.2|28733.2|28718.2|28720.7|28705.7|8
1622589300000|2021-06-01 23:15:00|28720.7|28705.7|28713.2|28698.2|28720.7|28705.7|28710.7|28695.7|41
1622589600000|2021-06-01 23:20:00|28710.7|28695.7|28710.7|28695.7|28715.7|28700.7|28705.7|28690.7|41
1622589900000|2021-06-01 23:25:00|28715.7|28700.7|28710.7|28695.7|28715.7|28700.7|28710.7|28695.7|12
1622590200000|2021-06-01 23:30:00|28708.2|28693.2|28716.7|28709.7|28726.7|28719.7|28701.7|28693.2|13631
1622590500000|2021-06-01 23:35:00|28721.7|28714.7|28716.7|28709.7|28721.7|28714.7|28714.2|28707.2|106
1622590800000|2021-06-01 23:40:00|28711.7|28704.7|28716.7|28709.7|28721.7|28714.7|28701.7|28694.7|364
1622591100000|2021-06-01 23:45:00|28719.2|28712.2|28669.2|28662.2|28734.2|28727.2|28659.2|28652.2|342
1622591400000|2021-06-01 23:50:00|28666.7|28659.7|28699.2|28692.2|28701.7|28694.7|28646.7|28639.7|163
1622591700000|2021-06-01 23:55:00|28701.7|28694.7|28719.2|28712.2|28719.2|28712.2|28691.7|28684.7|217
1622592000000|2021-06-02 00:00:00|28721.7|28714.7|28676.7|28669.7|28731.7|28724.7|28646.7|28639.7|1933
1622592300000|2021-06-02 00:05:00|28681.7|28674.7|28666.7|28659.7|28686.7|28679.7|28566.7|28559.7|1684
1622592600000|2021-06-02 00:10:00|28669.2|28662.2|28714.2|28707.2|28721.7|28714.7|28634.2|28627.2|789
1622592900000|2021-06-02 00:15:00|28716.7|28709.7|28791.7|28784.7|28811.7|28804.7|28709.2|28702.2|1056
1622593200000|2021-06-02 00:20:00|28794.2|28787.2|28784.2|28777.2|28826.7|28819.7|28776.7|28769.7|611
1622593500000|2021-06-02 00:25:00|28786.7|28779.7|28806.7|28799.7|28814.2|28807.2|28759.2|28752.2|336
1622593800000|2021-06-02 00:30:00|28804.2|28797.2|28776.7|28769.7|28816.7|28809.7|28761.7|28754.7|356
1622594100000|2021-06-02 00:35:00|28779.2|28772.2|28781.7|28774.7|28806.7|28799.7|28776.7|28769.7|200
1622594400000|2021-06-02 00:40:00|28784.2|28777.2|28756.7|28749.7|28796.7|28789.7|28754.2|28747.2|224
1622594700000|2021-06-02 00:45:00|28761.7|28754.7|28776.7|28769.7|28776.7|28769.7|28751.7|28744.7|167
1622595000000|2021-06-02 00:50:00|28779.2|28772.2|28821.7|28814.7|28829.2|28822.2|28776.7|28769.7|309
1622595300000|2021-06-02 00:55:00|28826.7|28819.7|28846.7|28839.7|28859.2|28852.2|28826.7|28819.7|489
1622595600000|2021-06-02 01:00:00|28841.7|28834.7|28846.7|28839.7|28866.7|28859.7|28831.7|28824.7|444
1622595900000|2021-06-02 01:05:00|28844.2|28837.2|28826.7|28819.7|28849.2|28842.2|28826.7|28819.7|246
1622596200000|2021-06-02 01:10:00|28824.2|28817.2|28864.2|28857.2|28866.7|28859.7|28821.7|28814.7|217
1622596500000|2021-06-02 01:15:00|28861.7|28854.7|28851.7|28844.7|28866.7|28859.7|28836.7|28829.7|273
1622596800000|2021-06-02 01:20:00|28854.2|28847.2|28856.7|28849.7|28866.7|28859.7|28836.7|28829.7|283
1622597100000|2021-06-02 01:25:00|28854.2|28847.2|28864.2|28857.2|28876.7|28869.7|28851.7|28844.7|274
1622597400000|2021-06-02 01:30:00|28866.7|28859.7|28861.7|28854.7|28891.7|28884.7|28841.7|28834.7|549
1622597700000|2021-06-02 01:35:00|28859.2|28852.2|28896.7|28889.7|28901.7|28894.7|28856.7|28849.7|614
1622598000000|2021-06-02 01:40:00|28894.2|28887.2|28931.7|28924.7|28936.7|28929.7|28894.2|28887.2|659
1622598300000|2021-06-02 01:45:00|28929.2|28922.2|28916.7|28909.7|28941.7|28934.7|28909.2|28902.2|316
1622598600000|2021-06-02 01:50:00|28919.2|28912.2|28924.2|28917.2|28936.7|28929.7|28911.7|28904.7|241
1622598900000|2021-06-02 01:55:00|28926.7|28919.7|28911.7|28904.7|28934.2|28927.2|28911.7|28904.7|228
1622599200000|2021-06-02 02:00:00|28914.2|28907.2|28891.7|28884.7|28926.7|28919.7|28886.7|28879.7|407
1622599500000|2021-06-02 02:05:00|28889.2|28882.2|28871.7|28864.7|28891.7|28884.7|28866.7|28859.7|218
1622599800000|2021-06-02 02:10:00|28874.2|28867.2|28886.7|28879.7|28891.7|28884.7|28871.7|28864.7|143
1622600100000|2021-06-02 02:15:00|28891.7|28884.7|28921.7|28914.7|28931.7|28924.7|28891.7|28884.7|382
1622600400000|2021-06-02 02:20:00|28926.7|28919.7|28946.7|28939.7|28956.7|28949.7|28926.7|28919.7|377
1622600700000|2021-06-02 02:25:00|28944.2|28937.2|28951.7|28944.7|28964.2|28957.2|28941.7|28934.7|483
1622601000000|2021-06-02 02:30:00|28946.7|28939.7|28951.7|28944.7|28976.7|28969.7|28946.7|28939.7|341
1622601300000|2021-06-02 02:35:00|28956.7|28949.7|28956.7|28949.7|28961.7|28954.7|28946.7|28939.7|134
1622601600000|2021-06-02 02:40:00|28959.2|28952.2|28964.2|28957.2|28971.7|28964.7|28954.2|28947.2|135
1622601900000|2021-06-02 02:45:00|28961.7|28954.7|28971.7|28964.7|28976.7|28969.7|28961.7|28954.7|139
1622602200000|2021-06-02 02:50:00|28966.7|28959.7|28961.7|28954.7|28976.7|28969.7|28956.7|28949.7|119
1622602500000|2021-06-02 02:55:00|28956.7|28949.7|28941.7|28934.7|28961.7|28954.7|28941.7|28934.7|152
1622602800000|2021-06-02 03:00:00|28946.7|28939.7|28951.7|28944.7|28961.7|28954.7|28946.7|28939.7|169
1622603100000|2021-06-02 03:05:00|28949.2|28942.2|28951.6|28944.6|28956.7|28949.7|28941.7|28934.7|79
1622603400000|2021-06-02 03:10:00|28954.1|28947.1|28966.6|28959.6|28976.6|28969.6|28954.1|28947.1|183
1622603700000|2021-06-02 03:15:00|28969.1|28962.1|28971.6|28964.6|28991.6|28984.6|28966.6|28959.6|164
1622604000000|2021-06-02 03:20:00|28974.1|28967.1|29006.6|28999.6|29006.6|28999.6|28974.1|28967.1|276
1622604300000|2021-06-02 03:25:00|29009.1|29002.1|29006.6|28999.6|29024.1|29017.1|29001.6|28994.6|457
1622604600000|2021-06-02 03:30:00|29001.6|28994.6|28991.6|28984.6|29016.6|29009.6|28981.6|28974.6|431
1622604900000|2021-06-02 03:35:00|28996.6|28989.6|28974.1|28967.1|29009.1|29002.1|28971.6|28964.6|289
1622605200000|2021-06-02 03:40:00|28976.6|28969.6|28976.6|28969.6|28981.6|28974.6|28966.6|28959.6|152
1622605500000|2021-06-02 03:45:00|28981.6|28974.6|28996.6|28989.6|29001.6|28994.6|28981.6|28974.6|198
1622605800000|2021-06-02 03:50:00|28999.1|28992.1|28986.6|28979.6|29006.6|28999.6|28981.6|28974.6|199
1622606100000|2021-06-02 03:55:00|28984.1|28977.1|28971.6|28964.6|28986.6|28979.6|28971.6|28964.6|196
1622606400000|2021-06-02 04:00:00|28974.1|28967.1|28961.6|28954.6|28976.6|28969.6|28961.6|28954.6|202
1622606700000|2021-06-02 04:05:00|28956.6|28949.6|28951.6|28944.6|28971.6|28964.6|28936.6|28929.6|272
1622607000000|2021-06-02 04:10:00|28949.1|28942.1|28954.1|28947.1|28959.1|28952.1|28946.6|28939.6|165
1622607300000|2021-06-02 04:15:00|28956.6|28949.6|28936.6|28929.6|28961.6|28954.6|28936.6|28929.6|178
1622607600000|2021-06-02 04:20:00|28939.1|28932.1|28926.6|28919.6|28951.6|28944.6|28926.6|28919.6|153
1622607900000|2021-06-02 04:25:00|28929.1|28922.1|28936.6|28929.6|28946.6|28939.6|28926.6|28919.6|109
1622608200000|2021-06-02 04:30:00|28939.1|28932.1|28931.6|28924.6|28946.6|28939.6|28931.6|28924.6|128
1622608500000|2021-06-02 04:35:00|28929.1|28922.1|28931.6|28924.6|28936.6|28929.6|28926.6|28919.6|87
1622608800000|2021-06-02 04:40:00|28934.1|28927.1|28951.6|28944.6|28951.6|28944.6|28926.6|28919.6|125
1622609100000|2021-06-02 04:45:00|28946.6|28939.6|28941.6|28934.6|28951.6|28944.6|28931.6|28924.6|125
1622609400000|2021-06-02 04:50:00|28939.1|28932.1|28931.6|28924.6|28941.6|28934.6|28919.1|28912.1|144
1622609700000|2021-06-02 04:55:00|28929.1|28922.1|28936.6|28929.6|28941.6|28934.6|28926.6|28919.6|79
1622610000000|2021-06-02 05:00:00|28934.1|28927.1|28936.6|28929.6|28941.6|28934.6|28901.6|28894.6|350
1622610300000|2021-06-02 05:05:00|28941.6|28934.6|28974.1|28967.1|28974.1|28967.1|28939.1|28932.1|395
1622610600000|2021-06-02 05:10:00|28971.6|28964.6|28944.1|28937.1|28976.6|28969.6|28941.6|28934.6|211
1622610900000|2021-06-02 05:15:00|28941.6|28934.6|28954.1|28947.1|28961.6|28954.6|28941.6|28934.6|240
1622611200000|2021-06-02 05:20:00|28951.6|28944.6|28951.6|28944.6|28956.6|28949.6|28936.6|28929.6|406
1622611500000|2021-06-02 05:25:00|28946.6|28939.6|28951.6|28944.6|28961.6|28954.6|28946.6|28939.6|197
1622611800000|2021-06-02 05:30:00|28954.1|28947.1|28964.1|28957.1|28966.6|28959.6|28951.6|28944.6|214
1622612100000|2021-06-02 05:35:00|28961.6|28954.6|28971.6|28964.6|28981.6|28974.6|28961.6|28954.6|291
1622612400000|2021-06-02 05:40:00|28966.6|28959.6|28956.6|28949.6|28969.1|28962.1|28956.6|28949.6|199
1622612700000|2021-06-02 05:45:00|28959.1|28952.1|28951.6|28944.6|28961.6|28954.6|28951.6|28944.6|266
1622613000000|2021-06-02 05:50:00|28949.1|28942.1|28941.6|28934.6|28964.1|28957.1|28934.1|28927.1|492
1622613300000|2021-06-02 05:55:00|28936.6|28929.6|28951.6|28944.6|28956.6|28949.6|28936.6|28929.6|878
1622613600000|2021-06-02 06:00:00|28946.6|28939.6|28966.6|28959.6|28971.6|28964.6|28941.6|28934.6|1729
1622613900000|2021-06-02 06:05:00|28971.6|28964.6|28964.1|28957.1|28976.6|28969.6|28961.6|28954.6|734
1622614200000|2021-06-02 06:10:00|28966.6|28959.6|28936.6|28929.6|28969.1|28962.1|28936.6|28929.6|336
1622614500000|2021-06-02 06:15:00|28931.6|28924.6|28921.6|28914.6|28936.6|28929.6|28916.6|28909.6|360
1622614800000|2021-06-02 06:20:00|28916.6|28909.6|28919.1|28912.1|28921.6|28914.6|28916.6|28909.6|290
1622615100000|2021-06-02 06:25:00|28916.6|28909.6|28901.6|28894.6|28919.1|28912.1|28894.1|28887.1|175
1622615400000|2021-06-02 06:30:00|28904.1|28897.1|28901.6|28894.6|28906.6|28899.6|28899.1|28892.1|82
1622615700000|2021-06-02 06:35:00|28906.6|28899.6|28901.6|28894.6|28909.1|28902.1|28899.1|28892.1|80
1622616000000|2021-06-02 06:40:00|28899.1|28892.1|28901.6|28894.6|28906.6|28899.6|28896.6|28889.6|42
1622616300000|2021-06-02 06:45:00|28896.6|28889.6|28901.6|28894.6|28901.6|28894.6|28896.6|28889.6|16
1622616600000|2021-06-02 06:50:00|28906.6|28899.6|28906.6|28899.6|28906.6|28899.6|28906.6|28899.6|10
1622616900000|2021-06-02 06:55:00|28911.6|28904.6|28911.6|28904.6|28911.6|28904.6|28906.6|28899.6|63
1622617200000|2021-06-02 07:00:00|28909.1|28902.1|28926.6|28919.6|28931.6|28924.6|28891.6|28884.6|84
1622617500000|2021-06-02 07:05:00|28929.1|28922.1|28941.6|28934.6|28951.6|28944.6|28929.1|28922.1|193
1622617800000|2021-06-02 07:10:00|28944.1|28937.1|28926.6|28919.6|28946.6|28939.6|28926.6|28919.6|91
1622618100000|2021-06-02 07:15:00|28924.1|28917.1|28896.6|28889.6|28926.6|28919.6|28896.6|28889.6|136
1622618400000|2021-06-02 07:20:00|28901.6|28894.6|28896.6|28889.6|28906.6|28899.6|28891.6|28884.6|81
1622618700000|2021-06-02 07:25:00|28899.1|28892.1|28881.6|28874.6|28901.6|28894.6|28871.6|28864.6|80
1622619000000|2021-06-02 07:30:00|28876.6|28869.6|28856.6|28849.6|28881.6|28874.6|28851.6|28844.6|412
1622619300000|2021-06-02 07:35:00|28854.1|28847.1|28861.6|28854.6|28866.6|28859.6|28846.6|28839.6|116
1622619600000|2021-06-02 07:40:00|28866.6|28859.6|28854.1|28847.1|28866.6|28859.6|28846.6|28839.6|141
1622619900000|2021-06-02 07:45:00|28851.6|28844.6|28859.1|28852.1|28861.6|28854.6|28836.6|28829.6|110
1622620200000|2021-06-02 07:50:00|28861.6|28854.6|28864.1|28857.1|28866.6|28859.6|28844.1|28837.1|51
1622620500000|2021-06-02 07:55:00|28861.6|28854.6|28861.6|28854.6|28866.6|28859.6|28856.6|28849.6|91
1622620800000|2021-06-02 08:00:00|28859.1|28852.1|28874.1|28867.1|28879.1|28872.1|28856.6|28849.6|148
1622621100000|2021-06-02 08:05:00|28876.6|28869.6|28886.6|28879.6|28891.6|28884.6|28871.6|28864.6|71
1622621400000|2021-06-02 08:10:00|28889.1|28882.1|28911.6|28904.6|28916.6|28909.6|28886.6|28879.6|258
1622621700000|2021-06-02 08:15:00|28914.1|28907.1|28896.6|28889.6|28914.1|28907.1|28896.6|28889.6|52
1622622000000|2021-06-02 08:20:00|28901.6|28894.6|28886.6|28879.6|28901.6|28894.6|28886.6|28879.6|87
1622622300000|2021-06-02 08:25:00|28889.1|28882.1|28881.6|28874.6|28891.6|28884.6|28881.6|28874.6|22
1622622600000|2021-06-02 08:30:00|28886.6|28879.6|28886.6|28879.6|28891.6|28884.6|28881.6|28874.6|31
1622622900000|2021-06-02 08:35:00|28889.1|28882.1|28881.6|28874.6|28891.6|28884.6|28876.6|28869.6|48
1622623200000|2021-06-02 08:40:00|28879.1|28872.1|28856.6|28849.6|28881.6|28874.6|28851.6|28844.6|42
1622623500000|2021-06-02 08:45:00|28859.1|28852.1|28866.6|28859.6|28866.6|28859.6|28851.6|28844.6|126
1622623800000|2021-06-02 08:50:00|28871.6|28864.6|28881.6|28874.6|28891.6|28884.6|28871.6|28864.6|52
1622624100000|2021-06-02 08:55:00|28874.1|28867.1|28861.6|28854.6|28876.6|28869.6|28851.6|28844.6|137
1622624400000|2021-06-02 09:00:00|28864.1|28857.1|28876.6|28869.6|28876.6|28869.6|28861.6|28854.6|33
1622624700000|2021-06-02 09:05:00|28874.1|28867.1|28881.6|28874.6|28881.6|28874.6|28871.6|28864.6|42
1622625000000|2021-06-02 09:10:00|28886.6|28879.6|28871.6|28864.6|28886.6|28879.6|28866.6|28859.6|49
1622625300000|2021-06-02 09:15:00|28866.6|28859.6|28889.1|28882.1|28891.6|28884.6|28866.6|28859.6|68
1622625600000|2021-06-02 09:20:00|28891.6|28884.6|28886.6|28879.6|28906.6|28899.6|28886.6|28879.6|72
1622625900000|2021-06-02 09:25:00|28889.1|28882.1|28894.1|28887.1|28896.6|28889.6|28886.6|28879.6|14
1622626200000|2021-06-02 09:30:00|28896.6|28889.6|28891.6|28884.6|28899.1|28892.1|28886.6|28879.6|37
1622626500000|2021-06-02 09:35:00|28894.1|28887.1|28881.6|28874.6|28896.6|28889.6|28881.6|28874.6|17
1622626800000|2021-06-02 09:40:00|28884.1|28877.1|28881.6|28874.6|28886.6|28879.6|28876.6|28869.6|23
1622627100000|2021-06-02 09:45:00|28876.6|28869.6|28881.6|28874.6|28886.6|28879.6|28871.6|28864.6|43
1622627400000|2021-06-02 09:50:00|28884.1|28877.1|28896.6|28889.6|28896.6|28889.6|28881.6|28874.6|38
1622627700000|2021-06-02 09:55:00|28894.1|28887.1|28891.6|28884.6|28901.6|28894.6|28891.6|28884.6|17
1622628000000|2021-06-02 10:00:00|28889.1|28882.1|28881.6|28874.6|28889.1|28882.1|28879.1|28872.1|20
1622628300000|2021-06-02 10:05:00|28879.1|28872.1|28891.6|28884.6|28899.1|28892.1|28879.1|28872.1|24
1622628600000|2021-06-02 10:10:00|28894.1|28887.1|28906.6|28899.6|28906.6|28899.6|28894.1|28887.1|191
1622628900000|2021-06-02 10:15:00|28904.1|28897.1|28896.6|28889.6|28911.6|28904.6|28891.6|28884.6|45
1622629200000|2021-06-02 10:20:00|28899.1|28892.1|28899.1|28892.1|28901.6|28894.6|28896.6|28889.6|36
1622629500000|2021-06-02 10:25:00|28901.6|28894.6|28906.6|28899.6|28906.6|28899.6|28894.1|28887.1|37
1622629800000|2021-06-02 10:30:00|28909.1|28902.1|28921.6|28914.6|28926.6|28919.6|28906.6|28899.6|89
1622630100000|2021-06-02 10:35:00|28924.1|28917.1|28916.6|28909.6|28926.6|28919.6|28916.6|28909.6|63
1622630400000|2021-06-02 10:40:00|28919.1|28912.1|28921.6|28914.6|28926.6|28919.6|28916.6|28909.6|23
1622630700000|2021-06-02 10:45:00|28919.1|28912.1|28916.6|28909.6|28921.6|28914.6|28911.6|28904.6|68
1622631000000|2021-06-02 10:50:00|28911.6|28904.6|28916.6|28909.6|28921.6|28914.6|28911.6|28904.6|37
1622631300000|2021-06-02 10:55:00|28919.1|28912.1|28919.1|28912.1|28921.6|28914.6|28916.6|28909.6|15
1622631600000|2021-06-02 11:00:00|28921.6|28914.6|28924.1|28917.1|28926.6|28919.6|28919.1|28912.1|63
1622631900000|2021-06-02 11:05:00|28921.6|28914.6|28916.6|28909.6|28921.6|28914.6|28909.1|28902.1|26
1622632200000|2021-06-02 11:10:00|28914.1|28907.1|28911.6|28904.6|28916.6|28909.6|28911.6|28904.6|34
1622632500000|2021-06-02 11:15:00|28914.1|28907.1|28894.1|28887.1|28916.6|28909.6|28894.1|28887.1|57
1622632800000|2021-06-02 11:20:00|28896.6|28889.6|28896.6|28889.6|28901.6|28894.6|28881.6|28874.6|78
1622633100000|2021-06-02 11:25:00|28901.6|28894.6|28896.6|28889.6|28906.6|28899.6|28891.6|28884.6|34
1622633400000|2021-06-02 11:30:00|28899.1|28892.1|28896.6|28889.6|28901.6|28894.6|28896.6|28889.6|13
1622633700000|2021-06-02 11:35:00|28899.1|28892.1|28891.6|28884.6|28901.6|28894.6|28891.6|28884.6|10
1622634000000|2021-06-02 11:40:00|28894.1|28887.1|28891.6|28884.6|28896.6|28889.6|28891.6|28884.6|11
1622634300000|2021-06-02 11:45:00|28894.1|28887.1|28891.6|28884.6|28896.6|28889.6|28891.6|28884.6|17
1622634600000|2021-06-02 11:50:00|28894.1|28887.1|28881.6|28874.6|28896.6|28889.6|28881.6|28874.6|36
1622634900000|2021-06-02 11:55:00|28879.1|28872.1|28886.6|28879.6|28891.6|28884.6|28876.6|28869.6|17
1622635200000|2021-06-02 12:00:00|28891.6|28884.6|28886.6|28879.6|28891.6|28884.6|28881.6|28874.6|34
1622635500000|2021-06-02 12:05:00|28891.6|28884.6|28891.6|28884.6|28896.6|28889.6|28886.6|28879.6|23
1622635800000|2021-06-02 12:10:00|28894.1|28887.1|28891.6|28884.6|28896.6|28889.6|28886.6|28879.6|42
1622636100000|2021-06-02 12:15:00|28894.1|28887.1|28891.6|28884.6|28896.6|28889.6|28889.1|28882.1|24
1622636400000|2021-06-02 12:20:00|28886.6|28879.6|28901.6|28894.6|28901.6|28894.6|28886.6|28879.6|43
1622636700000|2021-06-02 12:25:00|28899.1|28892.1|28911.6|28904.6|28921.6|28914.6|28896.6|28889.6|299
1622637000000|2021-06-02 12:30:00|28916.6|28909.6|28921.6|28914.6|28926.6|28919.6|28911.6|28904.6|116
1622637300000|2021-06-02 12:35:00|28919.1|28912.1|28909.1|28902.1|28921.6|28914.6|28906.6|28899.6|44
1622637600000|2021-06-02 12:40:00|28906.6|28899.6|28911.6|28904.6|28916.6|28909.6|28906.6|28899.6|49
1622637900000|2021-06-02 12:45:00|28909.1|28902.1|28916.6|28909.6|28916.6|28909.6|28906.6|28899.6|28
1622638200000|2021-06-02 12:50:00|28921.6|28914.6|28931.6|28924.6|28931.6|28924.6|28921.6|28914.6|99
1622638500000|2021-06-02 12:55:00|28929.1|28922.1|28931.6|28924.6|28934.1|28927.1|28926.6|28919.6|177
1622638800000|2021-06-02 13:00:00|28936.6|28929.6|28936.6|28929.6|28941.6|28934.6|28936.6|28929.6|43
1622639100000|2021-06-02 13:05:00|28934.1|28927.1|28934.1|28927.1|28941.6|28934.6|28931.6|28924.6|103
1622639400000|2021-06-02 13:10:00|28931.6|28924.6|28926.6|28919.6|28939.1|28932.1|28926.6|28919.6|12
1622639700000|2021-06-02 13:15:00|28929.1|28922.1|28931.6|28924.6|28931.6|28924.6|28926.6|28919.6|62
1622640000000|2021-06-02 13:20:00|28936.6|28929.6|28946.6|28939.6|28946.6|28939.6|28936.6|28929.6|215
1622640300000|2021-06-02 13:25:00|28949.1|28942.1|28946.6|28939.6|28951.6|28944.6|28944.1|28937.1|71
1622640600000|2021-06-02 13:30:00|28944.1|28937.1|28909.1|28902.1|28946.6|28939.6|28894.1|28887.1|599
1622640900000|2021-06-02 13:35:00|28911.6|28904.6|28906.6|28899.6|28916.6|28909.6|28901.6|28894.6|224
1622641200000|2021-06-02 13:40:00|28901.6|28894.6|28926.6|28919.6|28926.6|28919.6|28896.6|28889.6|386
1622641500000|2021-06-02 13:45:00|28931.6|28924.6|28961.6|28954.6|28961.6|28954.6|28926.6|28919.6|295
1622641800000|2021-06-02 13:50:00|28959.1|28952.1|28946.6|28939.6|28961.6|28954.6|28946.6|28939.6|136
1622642100000|2021-06-02 13:55:00|28949.1|28942.1|28946.6|28939.6|28956.6|28949.6|28941.6|28934.6|81
1622642400000|2021-06-02 14:00:00|28949.1|28942.1|28936.6|28929.6|28956.6|28949.6|28931.6|28924.6|286
1622642700000|2021-06-02 14:05:00|28939.1|28932.1|28936.6|28929.6|28946.6|28939.6|28931.6|28924.6|207
1622643000000|2021-06-02 14:10:00|28934.1|28927.1|28936.6|28929.6|28951.6|28944.6|28926.6|28919.6|146
1622643300000|2021-06-02 14:15:00|28941.6|28934.6|28946.6|28939.6|28954.1|28947.1|28926.6|28919.6|147
1622643600000|2021-06-02 14:20:00|28949.1|28942.1|28956.6|28949.6|28956.6|28949.6|28941.6|28934.6|44
1622643900000|2021-06-02 14:25:00|28954.1|28947.1|28956.6|28949.6|28966.6|28959.6|28951.6|28944.6|103
1622644200000|2021-06-02 14:30:00|28961.6|28954.6|28951.6|28944.6|28964.1|28957.1|28951.6|28944.6|94
1622644500000|2021-06-02 14:35:00|28949.1|28942.1|28936.6|28929.6|28949.1|28942.1|28926.6|28919.6|123
1622644800000|2021-06-02 14:40:00|28939.1|28932.1|28951.6|28944.6|28956.6|28949.6|28936.6|28929.6|82
1622645100000|2021-06-02 14:45:00|28954.1|28947.1|28951.6|28944.6|28956.6|28949.6|28946.6|28939.6|85
1622645400000|2021-06-02 14:50:00|28954.1|28947.1|28956.6|28949.6|28956.6|28949.6|28941.6|28934.6|151
1622645700000|2021-06-02 14:55:00|28954.1|28947.1|28951.6|28944.6|28956.6|28949.6|28941.6|28934.6|58
1622646000000|2021-06-02 15:00:00|28946.6|28939.6|28931.6|28924.6|28961.6|28954.6|28916.6|28909.6|645
1622646300000|2021-06-02 15:05:00|28934.1|28927.1|28944.1|28937.1|28946.6|28939.6|28931.6|28924.6|81
1622646600000|2021-06-02 15:10:00|28941.6|28934.6|28956.6|28949.6|28961.6|28954.6|28941.6|28934.6|116
1622646900000|2021-06-02 15:15:00|28954.1|28947.1|28946.6|28939.6|28961.6|28954.6|28946.6|28939.6|89
1622647200000|2021-06-02 15:20:00|28949.1|28942.1|28951.6|28944.6|28956.6|28949.6|28949.1|28942.1|64
1622647500000|2021-06-02 15:25:00|28949.1|28942.1|28946.6|28939.6|28951.6|28944.6|28946.6|28939.6|98
1622647800000|2021-06-02 15:30:00|28951.6|28944.6|28959.1|28952.1|28961.6|28954.6|28944.1|28937.1|139
1622648100000|2021-06-02 15:35:00|28956.6|28949.6|28951.6|28944.6|28966.6|28959.6|28946.6|28939.6|91
1622648400000|2021-06-02 15:40:00|28949.1|28942.1|28956.6|28949.6|28961.6|28954.6|28941.6|28934.6|63
1622648700000|2021-06-02 15:45:00|28961.6|28954.6|28956.6|28949.6|28961.6|28954.6|28951.6|28944.6|28
1622649000000|2021-06-02 15:50:00|28954.1|28947.1|28956.6|28949.6|28961.6|28954.6|28954.1|28947.1|30
1622649300000|2021-06-02 15:55:00|28961.6|28954.6|28946.6|28939.6|28961.6|28954.6|28946.6|28939.6|26
1622649600000|2021-06-02 16:00:00|28949.1|28942.1|28941.6|28934.6|28951.6|28944.6|28936.6|28929.6|59
1622649900000|2021-06-02 16:05:00|28944.1|28937.1|28946.6|28939.6|28951.6|28944.6|28941.6|28934.6|35
1622650200000|2021-06-02 16:10:00|28941.6|28934.6|28941.6|28934.6|28946.6|28939.6|28936.6|28929.6|41
1622650500000|2021-06-02 16:15:00|28944.1|28937.1|28931.6|28924.6|28946.6|28939.6|28931.6|28924.6|102
1622650800000|2021-06-02 16:20:00|28929.1|28922.1|28926.6|28919.6|28934.1|28927.1|28926.6|28919.6|45
1622651100000|2021-06-02 16:25:00|28929.1|28922.1|28921.6|28914.6|28931.6|28924.6|28911.6|28904.6|41
1622651400000|2021-06-02 16:30:00|28919.1|28912.1|28906.6|28899.6|28919.1|28912.1|28896.6|28889.6|57
1622651700000|2021-06-02 16:35:00|28909.1|28902.1|28896.6|28889.6|28909.1|28902.1|28896.6|28889.6|59
1622652000000|2021-06-02 16:40:00|28899.1|28892.1|28901.6|28894.6|28901.6|28894.6|28891.6|28884.6|83
1622652300000|2021-06-02 16:45:00|28899.1|28892.1|28904.1|28897.1|28911.6|28904.6|28896.6|28889.6|57
1622652600000|2021-06-02 16:50:00|28906.6|28899.6|28911.6|28904.6|28911.6|28904.6|28901.6|28894.6|27
1622652900000|2021-06-02 16:55:00|28914.1|28907.1|28906.6|28899.6|28914.1|28907.1|28906.6|28899.6|54
1622653200000|2021-06-02 17:00:00|28911.6|28904.6|28906.6|28899.6|28911.6|28904.6|28906.6|28899.6|117
1622653500000|2021-06-02 17:05:00|28909.1|28902.1|28901.6|28894.6|28909.1|28902.1|28901.6|28894.6|51
1622653800000|2021-06-02 17:10:00|28904.1|28897.1|28894.1|28887.1|28904.1|28897.1|28889.1|28882.1|62
1622654100000|2021-06-02 17:15:00|28896.6|28889.6|28886.6|28879.6|28896.6|28889.6|28886.6|28879.6|43
1622654400000|2021-06-02 17:20:00|28884.1|28877.1|28856.6|28849.6|28886.6|28879.6|28851.6|28844.6|147
1622654700000|2021-06-02 17:25:00|28851.6|28844.6|28864.1|28857.1|28866.6|28859.6|28851.6|28844.6|69
1622655000000|2021-06-02 17:30:00|28861.6|28854.6|28876.6|28869.6|28876.6|28869.6|28859.1|28852.1|33
1622655300000|2021-06-02 17:35:00|28874.1|28867.1|28881.6|28874.6|28886.6|28879.6|28874.1|28867.1|85
1622655600000|2021-06-02 17:40:00|28879.1|28872.1|28871.6|28864.6|28881.6|28874.6|28871.6|28864.6|27
1622655900000|2021-06-02 17:45:00|28874.1|28867.1|28859.1|28852.1|28879.1|28872.1|28856.6|28849.6|50
1622656200000|2021-06-02 17:50:00|28861.6|28854.6|28871.6|28864.6|28876.6|28869.6|28859.1|28852.1|53
1622656500000|2021-06-02 17:55:00|28869.1|28862.1|28871.6|28864.6|28871.6|28864.6|28861.6|28854.6|19
1622656800000|2021-06-02 18:00:00|28874.1|28867.1|28881.6|28874.6|28889.1|28882.1|28871.6|28864.6|38
1622657100000|2021-06-02 18:05:00|28879.1|28872.1|28861.6|28854.6|28879.1|28872.1|28861.6|28854.6|42
1622657400000|2021-06-02 18:10:00|28866.6|28859.6|28851.6|28844.6|28866.6|28859.6|28846.6|28839.6|168
1622657700000|2021-06-02 18:15:00|28849.1|28842.1|28866.6|28859.6|28871.6|28864.6|28849.1|28842.1|156
1622658000000|2021-06-02 18:20:00|28869.1|28862.1|28876.6|28869.6|28881.6|28874.6|28869.1|28862.1|26
1622658300000|2021-06-02 18:25:00|28879.1|28872.1|28871.6|28864.6|28886.6|28879.6|28871.6|28864.6|53
1622658600000|2021-06-02 18:30:00|28869.1|28862.1|28861.6|28854.6|28871.6|28864.6|28856.6|28849.6|93
1622658900000|2021-06-02 18:35:00|28859.1|28852.1|28866.6|28859.6|28866.6|28859.6|28856.6|28849.6|37
1622659200000|2021-06-02 18:40:00|28861.6|28854.6|28861.6|28854.6|28871.6|28864.6|28861.6|28854.6|43
1622659500000|2021-06-02 18:45:00|28864.1|28857.1|28871.6|28864.6|28871.6|28864.6|28861.6|28854.6|39
1622659800000|2021-06-02 18:50:00|28869.1|28862.1|28866.6|28859.6|28871.6|28864.6|28861.6|28854.6|9
1622660100000|2021-06-02 18:55:00|28861.6|28854.6|28866.6|28859.6|28871.6|28864.6|28861.6|28854.6|43
1622660400000|2021-06-02 19:00:00|28869.1|28862.1|28861.6|28854.6|28871.6|28864.6|28856.6|28849.6|46
1622660700000|2021-06-02 19:05:00|28864.1|28857.1|28869.1|28862.1|28871.6|28864.6|28861.6|28854.6|15
1622661000000|2021-06-02 19:10:00|28866.6|28859.6|28876.6|28869.6|28881.6|28874.6|28866.6|28859.6|44
1622661300000|2021-06-02 19:15:00|28879.1|28872.1|28871.6|28864.6|28881.6|28874.6|28871.6|28864.6|36
1622661600000|2021-06-02 19:20:00|28874.1|28867.1|28866.6|28859.6|28876.6|28869.6|28866.6|28859.6|39
1622661900000|2021-06-02 19:25:00|28869.1|28862.1|28856.6|28849.6|28869.1|28862.1|28854.1|28847.1|50
1622662200000|2021-06-02 19:30:00|28854.1|28847.1|28851.6|28844.6|28861.6|28854.6|28851.6|28844.6|64
1622662500000|2021-06-02 19:35:00|28849.1|28842.1|28861.6|28854.6|28861.6|28854.6|28846.6|28839.6|116
1622662800000|2021-06-02 19:40:00|28859.1|28852.1|28871.6|28864.6|28871.6|28864.6|28856.6|28849.6|101
1622663100000|2021-06-02 19:45:00|28866.6|28859.6|28871.6|28864.6|28871.6|28864.6|28866.6|28859.6|110
1622663400000|2021-06-02 19:50:00|28874.1|28867.1|28871.6|28864.6|28881.6|28874.6|28866.6|28859.6|264
1622663700000|2021-06-02 19:55:00|28874.1|28867.1|28886.6|28879.6|28901.6|28894.6|28871.6|28864.6|593
1622664000000|2021-06-02 20:00:00|28881.6|28874.6|28881.6|28874.6|28886.6|28879.6|28881.6|28874.6|63
1622664300000|2021-06-02 20:05:00|28886.6|28879.6|28886.6|28879.6|28886.6|28879.6|28886.6|28879.6|26
1622664600000|2021-06-02 20:10:00|28884.1|28877.1|28888.1|28873.1|28890.6|28879.6|28881.6|28870.6|32
1622664900000|2021-06-02 20:15:00|28890.6|28875.6|28893.1|28878.1|28893.1|28878.1|28888.1|28873.1|2
1622665200000|2021-06-02 20:20:00|28890.6|28875.6|28880.6|28865.6|28890.6|28875.6|28878.1|28863.1|29
1622665500000|2021-06-02 20:25:00|28875.6|28860.6|28870.6|28855.6|28875.6|28860.6|28870.6|28855.6|3
1622665800000|2021-06-02 20:30:00|28873.1|28858.1|28863.1|28848.1|28873.1|28858.1|28863.1|28848.1|32
1622666100000|2021-06-02 20:35:00|28860.6|28845.6|28860.6|28845.6|28863.1|28848.1|28860.6|28845.6|1
1622666400000|2021-06-02 20:40:00|28863.1|28848.1|28870.6|28855.6|28870.6|28855.6|28863.1|28848.1|5
1622666700000|2021-06-02 20:45:00|28868.1|28853.1|28863.1|28848.1|28868.1|28853.1|28863.1|28848.1|20
1622667000000|2021-06-02 20:50:00|||||||||2
1622667300000|2021-06-02 20:55:00|28865.6|28850.6|28868.9|28838.9|28870.5|28853.1|28845.6|28830.6|112
1622667600000|2021-06-02 21:00:00|28869|28839|28869.9|28839.9|28870.4|28840.4|28866.9|28836.9|0
1622667900000|2021-06-02 21:05:00|28869.5|28839.5|28884.1|28854.1|28884.6|28854.6|28869|28839|0
1622668200000|2021-06-02 21:10:00|28884.8|28854.8|28884.8|28854.8|28884.8|28854.8|28884.8|28854.8|0
1622668500000|2021-06-02 21:15:00|28885|28855|28887.4|28857.4|28887.4|28857.4|28885|28855|0
1622668800000|2021-06-02 21:20:00|28887.6|28857.6|28887.4|28857.4|28887.9|28857.9|28887.4|28857.4|0
1622669100000|2021-06-02 21:25:00|28887.6|28857.6|28886.8|28856.8|28887.9|28857.9|28886.7|28856.7|0
1622669400000|2021-06-02 21:30:00|28887|28857|28887|28857|28887|28857|28887|28857|0
1622669700000|2021-06-02 21:35:00|28887.6|28857.6|28887.6|28857.6|28889|28859|28887.4|28857.4|0
1622670000000|2021-06-02 21:40:00|28887.1|28857.1|28887.6|28857.6|28887.6|28857.6|28887.1|28857.1|0
1622670300000|2021-06-02 21:45:00|28887.7|28857.7|28888.3|28858.3|28888.4|28858.4|28887.6|28857.6|0
1622670600000|2021-06-02 21:50:00|28888.4|28858.4|28890.4|28860.4|28890.4|28860.4|28888.2|28858.2|0
1622670900000|2021-06-02 21:55:00|28889.8|28859.8|28890.1|28860.1|28890.9|28860.9|28888.8|28858.8|0
1622671200000|2021-06-02 22:00:00|28894.3|28864.3|28883.1|28868.1|28898.1|28873.1|28878.1|28863.1|7
1622671500000|2021-06-02 22:05:00|28880.6|28865.6|28870.6|28855.6|28880.6|28865.6|28870.6|28855.6|0
1622671800000|2021-06-02 22:10:00|28873.1|28858.1|28868.1|28853.1|28873.1|28858.1|28865.6|28850.6|6
1622672100000|2021-06-02 22:15:00|28870.6|28855.6|28873.1|28858.1|28873.1|28858.1|28865.6|28850.6|3
1622672400000|2021-06-02 22:20:00|28870.6|28855.6|28878.1|28863.1|28878.1|28863.1|28868.1|28853.1|1
1622672700000|2021-06-02 22:25:00|28875.6|28860.6|28873.1|28858.1|28875.6|28860.6|28873.1|28858.1|0
1622673000000|2021-06-02 22:30:00|28870.6|28855.6|28873.1|28858.1|28873.1|28858.1|28870.6|28855.6|3
1622673300000|2021-06-02 22:35:00|28870.6|28855.6|28860.6|28845.6|28875.6|28860.6|28860.6|28845.6|8
1622673600000|2021-06-02 22:40:00|28855.6|28840.6|28855.6|28840.6|28855.6|28840.6|28855.6|28840.6|4
1622673900000|2021-06-02 22:45:00|28863.1|28848.1|28865.6|28850.6|28865.6|28850.6|28860.6|28845.6|10
1622674200000|2021-06-02 22:50:00|28863.1|28848.1|28863.1|28848.1|28865.6|28850.6|28863.1|28848.1|2
1622674500000|2021-06-02 22:55:00|28865.6|28850.6|28865.6|28850.6|28865.6|28850.6|28865.6|28850.6|0
1622674800000|2021-06-02 23:00:00|28868.1|28853.1|28863.1|28848.1|28875.6|28860.6|28858.1|28843.1|85
1622675100000|2021-06-02 23:05:00|28865.6|28850.6|28875.6|28860.6|28880.6|28865.6|28865.6|28850.6|39
1622675400000|2021-06-02 23:10:00|28873.1|28858.1|28870.6|28855.6|28873.1|28858.1|28870.6|28855.6|2
1622675700000|2021-06-02 23:15:00|28865.6|28850.6|28863.1|28848.1|28865.6|28850.6|28860.6|28845.6|20
1622676000000|2021-06-02 23:20:00|28860.6|28845.6|28858.1|28843.1|28865.6|28850.6|28855.6|28840.6|11
1622676300000|2021-06-02 23:25:00|28855.6|28840.6|28850.6|28835.6|28863.1|28848.1|28850.6|28835.6|24
1622676600000|2021-06-02 23:30:00|28848.1|28833.1|28881.6|28874.6|28881.6|28874.6|28846.6|28833.1|8039
1622676900000|2021-06-02 23:35:00|28879.1|28872.1|28866.6|28859.6|28879.1|28872.1|28866.6|28859.6|80
1622677200000|2021-06-02 23:40:00|28871.6|28864.6|28874.1|28867.1|28891.6|28884.6|28859.1|28852.1|308
1622677500000|2021-06-02 23:45:00|28876.6|28869.6|28919.1|28912.1|28919.1|28912.1|28864.1|28857.1|239
1622677800000|2021-06-02 23:50:00|28916.6|28909.6|28896.6|28889.6|28921.6|28914.6|28896.6|28889.6|161
1622678100000|2021-06-02 23:55:00|28899.1|28892.1|28891.6|28884.6|28911.6|28904.6|28866.6|28859.6|276
1622678400000|2021-06-03 00:00:00|28901.6|28894.6|28996.6|28989.6|29011.6|29004.6|28866.6|28859.6|1266
1622678700000|2021-06-03 00:05:00|28999.1|28992.1|29066.6|29059.6|29111.6|29104.6|28991.6|28984.6|1932
1622679000000|2021-06-03 00:10:00|29074.1|29067.1|29126.6|29119.6|29151.6|29144.6|29066.6|29059.6|1142
1622679300000|2021-06-03 00:15:00|29129.1|29122.1|29136.6|29129.6|29161.6|29154.6|29126.6|29119.6|808
1622679600000|2021-06-03 00:20:00|29139.1|29132.1|29101.6|29094.6|29151.6|29144.6|29091.6|29084.6|531
1622679900000|2021-06-03 00:25:00|29104.1|29097.1|29121.6|29114.6|29126.6|29119.6|29091.6|29084.6|381
1622680200000|2021-06-03 00:30:00|29126.6|29119.6|29101.6|29094.6|29141.6|29134.6|29096.6|29089.6|344
1622680500000|2021-06-03 00:35:00|29106.6|29099.6|29121.6|29114.6|29136.6|29129.6|29101.6|29094.6|284
1622680800000|2021-06-03 00:40:00|29126.6|29119.6|29126.6|29119.6|29134.1|29127.1|29116.6|29109.6|175
1622681100000|2021-06-03 00:45:00|29129.1|29122.1|29101.6|29094.6|29131.6|29124.6|29101.6|29094.6|195
1622681400000|2021-06-03 00:50:00|29104.1|29097.1|29124.1|29117.1|29126.6|29119.6|29104.1|29097.1|137
1622681700000|2021-06-03 00:55:00|29121.6|29114.6|29136.6|29129.6|29146.6|29139.6|29121.6|29114.6|144
1622682000000|2021-06-03 01:00:00|29139.1|29132.1|29106.6|29099.6|29141.6|29134.6|29101.6|29094.6|335
1622682300000|2021-06-03 01:05:00|29109.1|29102.1|29109.1|29102.1|29126.6|29119.6|29106.6|29099.6|208
1622682600000|2021-06-03 01:10:00|29106.6|29099.6|29116.6|29109.6|29121.6|29114.6|29101.6|29094.6|116
1622682900000|2021-06-03 01:15:00|29111.6|29104.6|29074.1|29067.1|29114.1|29107.1|29051.6|29044.6|544
1622683200000|2021-06-03 01:20:00|29071.6|29064.6|29086.6|29079.6|29101.6|29094.6|29071.6|29064.6|232
1622683500000|2021-06-03 01:25:00|29081.6|29074.6|29121.5|29114.5|29126.6|29119.6|29081.6|29074.6|285
1622683800000|2021-06-03 01:30:00|29116.5|29109.5|29116.5|29109.5|29136.5|29129.5|29111.5|29104.5|307
1622684100000|2021-06-03 01:35:00|29121.5|29114.5|29141.5|29134.5|29141.5|29134.5|29116.5|29109.5|234
1622684400000|2021-06-03 01:40:00|29139|29132|29136.5|29129.5|29141.5|29134.5|29119|29112|235
1622684700000|2021-06-03 01:45:00|29131.5|29124.5|29081.5|29074.5|29134|29127|29076.5|29069.5|285
1622685000000|2021-06-03 01:50:00|29076.5|29069.5|29096.5|29089.5|29096.5|29089.5|29036.5|29029.5|380
1622685300000|2021-06-03 01:55:00|29094|29087|29076.5|29069.5|29101.5|29094.5|29071.5|29064.5|198
1622685600000|2021-06-03 02:00:00|29079|29072|29061.5|29054.5|29101.5|29094.5|29059|29052|311
1622685900000|2021-06-03 02:05:00|29064|29057|29051.5|29044.5|29066.5|29059.5|29044|29037|211
1622686200000|2021-06-03 02:10:00|29054|29047|29046.5|29039.5|29056.5|29049.5|29036.5|29029.5|165
1622686500000|2021-06-03 02:15:00|29044|29037|29049|29042|29051.5|29044.5|29026.5|29019.5|206
1622686800000|2021-06-03 02:20:00|29046.5|29039.5|29051.5|29044.5|29059|29052|29041.5|29034.5|204
1622687100000|2021-06-03 02:25:00|29049|29042|29046.5|29039.5|29061.5|29054.5|29036.5|29029.5|245
1622687400000|2021-06-03 02:30:00|29039|29032|29006.5|28999.5|29056.5|29049.5|28991.5|28984.5|466
1622687700000|2021-06-03 02:35:00|29004|28997|28981.5|28974.5|29011.5|29004.5|28976.5|28969.5|293
1622688000000|2021-06-03 02:40:00|28979|28972|28991.5|28984.5|28996.5|28989.5|28976.5|28969.5|100
1622688300000|2021-06-03 02:45:00|28994|28987|29001.5|28994.5|29009|29002|28991.5|28984.5|128
1622688600000|2021-06-03 02:50:00|29006.5|28999.5|29011.5|29004.5|29011.5|29004.5|28996.5|28989.5|66
1622688900000|2021-06-03 02:55:00|29014|29007|29016.5|29009.5|29024|29017|29011.5|29004.5|107
1622689200000|2021-06-03 03:00:00|29019|29012|29019|29012|29026.5|29019.5|29016.5|29009.5|106
1622689500000|2021-06-03 03:05:00|29016.5|29009.5|29006.5|28999.5|29021.5|29014.5|28996.5|28989.5|98
1622689800000|2021-06-03 03:10:00|29004|28997|29006.5|28999.5|29006.5|28999.5|28996.5|28989.5|60
1622690100000|2021-06-03 03:15:00|29009|29002|29021.5|29014.5|29026.5|29019.5|29009|29002|63
1622690400000|2021-06-03 03:20:00|29024|29017|29016.5|29009.5|29034|29027|29011.5|29004.5|73
1622690700000|2021-06-03 03:25:00|29014|29007|29006.5|28999.5|29021.5|29014.5|29004|28997|75
1622691000000|2021-06-03 03:30:00|29004|28997|29036.5|29029.5|29046.5|29039.5|29001.5|28994.5|275
1622691300000|2021-06-03 03:35:00|29031.5|29024.5|29061.5|29054.5|29066.5|29059.5|29031.5|29024.5|190
1622691600000|2021-06-03 03:40:00|29059|29052|29056.5|29049.5|29064|29057|29051.5|29044.5|166
1622691900000|2021-06-03 03:45:00|29061.5|29054.5|29051.5|29044.5|29061.5|29054.5|29041.5|29034.5|170
1622692200000|2021-06-03 03:50:00|29054|29047|29056.5|29049.5|29061.5|29054.5|29051.5|29044.5|166
1622692500000|2021-06-03 03:55:00|29054|29047|29076.5|29069.5|29076.5|29069.5|29054|29047|245
1622692800000|2021-06-03 04:00:00|29079|29072|29086.5|29079.5|29091.5|29084.5|29076.5|29069.5|237
1622693100000|2021-06-03 04:05:00|29089|29082|29081.5|29074.5|29091.5|29084.5|29076.5|29069.5|560
1622693400000|2021-06-03 04:10:00|29079|29072|29064|29057|29081.5|29074.5|29061.5|29054.5|158
1622693700000|2021-06-03 04:15:00|29066.5|29059.5|29061.5|29054.5|29066.5|29059.5|29059|29052|101
1622694000000|2021-06-03 04:20:00|29064|29057|29074|29067|29081.5|29074.5|29064|29057|116
1622694300000|2021-06-03 04:25:00|29071.5|29064.5|29061.5|29054.5|29076.5|29069.5|29061.5|29054.5|68
1622694600000|2021-06-03 04:30:00|29066.5|29059.5|29059|29052|29066.5|29059.5|29059|29052|138
1622694900000|2021-06-03 04:35:00|29056.5|29049.5|29081.5|29074.5|29084|29077|29056.5|29049.5|174
1622695200000|2021-06-03 04:40:00|29076.5|29069.5|29081.5|29074.5|29086.5|29079.5|29076.5|29069.5|116
1622695500000|2021-06-03 04:45:00|29086.5|29079.5|29091.5|29084.5|29096.5|29089.5|29084|29077|135
1622695800000|2021-06-03 04:50:00|29094|29087|29086.5|29079.5|29094|29087|29086.5|29079.5|85
1622696100000|2021-06-03 04:55:00|29084|29077|29074|29067|29086.5|29079.5|29071.5|29064.5|149
1622696400000|2021-06-03 05:00:00|29076.5|29069.5|29099|29092|29101.5|29094.5|29071.5|29064.5|252
1622696700000|2021-06-03 05:05:00|29096.5|29089.5|29089|29082|29101.5|29094.5|29081.5|29074.5|204
1622697000000|2021-06-03 05:10:00|29086.5|29079.5|29076.5|29069.5|29096.5|29089.5|29071.5|29064.5|160
1622697300000|2021-06-03 05:15:00|29079|29072|29091.5|29084.5|29094|29087|29076.5|29069.5|138
1622697600000|2021-06-03 05:20:00|29089|29082|29086.5|29079.5|29096.5|29089.5|29081.5|29074.5|153
1622697900000|2021-06-03 05:25:00|29084|29077|29076.5|29069.5|29086.5|29079.5|29076.5|29069.5|176
1622698200000|2021-06-03 05:30:00|29074|29067|29061.5|29054.5|29076.5|29069.5|29051.5|29044.5|345
1622698500000|2021-06-03 05:35:00|29059|29052|29061.5|29054.5|29076.5|29069.5|29059|29052|283
1622698800000|2021-06-03 05:40:00|29064|29057|29041.5|29034.5|29066.5|29059.5|29036.5|29029.5|407
1622699100000|2021-06-03 05:45:00|29036.5|29029.5|29051.5|29044.5|29051.5|29044.5|29034|29027|299
1622699400000|2021-06-03 05:50:00|29046.5|29039.5|29054|29047|29061.5|29054.5|29046.5|29039.5|421
1622699700000|2021-06-03 05:55:00|29056.5|29049.5|29056.5|29049.5|29061.5|29054.5|29044|29037|1023
1622700000000|2021-06-03 06:00:00|29061.5|29054.5|29076.5|29069.5|29079|29072|29056.5|29049.5|1141
1622700300000|2021-06-03 06:05:00|29071.5|29064.5|29071.5|29064.5|29076.5|29069.5|29066.5|29059.5|442
1622700600000|2021-06-03 06:10:00|29066.5|29059.5|29076.5|29069.5|29076.5|29069.5|29056.5|29049.5|480
1622700900000|2021-06-03 06:15:00|29071.5|29064.5|29051.5|29044.5|29076.5|29069.5|29046.5|29039.5|301
1622701200000|2021-06-03 06:20:00|29054|29047|29061.5|29054.5|29061.5|29054.5|29046.5|29039.5|158
1622701500000|2021-06-03 06:25:00|29056.5|29049.5|29041.5|29034.5|29059|29052|29036.5|29029.5|132
1622701800000|2021-06-03 06:30:00|29039|29032|29031.5|29024.5|29044|29037|29031.5|29024.5|27
1622702100000|2021-06-03 06:35:00|29034|29027|29029|29022|29034|29027|29021.5|29014.5|16
1622702400000|2021-06-03 06:40:00|29026.5|29019.5|29014|29007|29026.5|29019.5|29006.5|28999.5|33
1622702700000|2021-06-03 06:45:00|29016.5|29009.5|29001.5|28994.5|29016.5|29009.5|28996.5|28989.5|54
1622703000000|2021-06-03 06:50:00|29004|28997|29011.5|29004.5|29014|29007|29001.5|28994.5|23
1622703300000|2021-06-03 06:55:00|29014|29007|29016.5|29009.5|29021.5|29014.5|29006.5|28999.5|37
1622703600000|2021-06-03 07:00:00|29021.5|29014.5|29006.5|28999.5|29026.5|29019.5|29001.5|28994.5|73
1622703900000|2021-06-03 07:05:00|29009|29002|28986.5|28979.5|29011.5|29004.5|28986.5|28979.5|64
1622704200000|2021-06-03 07:10:00|28984|28977|29001.5|28994.5|29004|28997|28981.5|28974.5|44
1622704500000|2021-06-03 07:15:00|29004|28997|29001.5|28994.5|29009|29002|28986.5|28979.5|26
1622704800000|2021-06-03 07:20:00|28996.5|28989.5|29001.5|28994.5|29006.5|28999.5|28996.5|28989.5|48
1622705100000|2021-06-03 07:25:00|29006.5|28999.5|29011.5|29004.5|29014|29007|28996.5|28989.5|72
1622705400000|2021-06-03 07:30:00|29006.5|28999.5|29006.5|28999.5|29016.5|29009.5|29001.5|28994.5|191
1622705700000|2021-06-03 07:35:00|29009|29002|28996.5|28989.5|29014|29007|28994|28987|65
1622706000000|2021-06-03 07:40:00|28994|28987|28991.5|28984.5|28996.5|28989.5|28981.5|28974.5|60
1622706300000|2021-06-03 07:45:00|28994|28987|28986.5|28979.5|29009|29002|28986.5|28979.5|39
1622706600000|2021-06-03 07:50:00|28989|28982|28981.5|28974.5|28991.5|28984.5|28976.5|28969.5|45
1622706900000|2021-06-03 07:55:00|28984|28977|28991.5|28984.5|28996.5|28989.5|28981.5|28974.5|40
1622707200000|2021-06-03 08:00:00|28989|28982|28976.5|28969.5|28994|28987|28971.5|28964.5|78
1622707500000|2021-06-03 08:05:00|28971.5|28964.5|28986.5|28979.5|28986.5|28979.5|28971.5|28964.5|54
1622707800000|2021-06-03 08:10:00|28984|28977|28996.5|28989.5|29011.5|29004.5|28984|28977|150
1622708100000|2021-06-03 08:15:00|28994|28987|29006.5|28999.5|29006.5|28999.5|28981.5|28974.5|41
1622708400000|2021-06-03 08:20:00|29011.5|29004.5|29011.5|29004.5|29011.5|29004.5|29001.5|28994.5|45
1622708700000|2021-06-03 08:25:00|29009|29002|29021.5|29014.5|29021.5|29014.5|29006.5|28999.5|21
1622709000000|2021-06-03 08:30:00|29016.5|29009.5|29034|29027|29036.5|29029.5|29014|29007|199
1622709300000|2021-06-03 08:35:00|29036.5|29029.5|29059|29052|29066.5|29059.5|29031.5|29024.5|249
1622709600000|2021-06-03 08:40:00|29061.5|29054.5|29066.5|29059.5|29066.5|29059.5|29051.5|29044.5|59
1622709900000|2021-06-03 08:45:00|29064|29057|29061.5|29054.5|29064|29057|29051.5|29044.5|49
1622710200000|2021-06-03 08:50:00|29059|29052|29056.5|29049.5|29066.5|29059.5|29051.5|29044.5|184
1622710500000|2021-06-03 08:55:00|29061.5|29054.5|29046.5|29039.5|29061.5|29054.5|29041.5|29034.5|108
1622710800000|2021-06-03 09:00:00|29044|29037|29036.5|29029.5|29046.5|29039.5|29031.5|29024.5|124
1622711100000|2021-06-03 09:05:00|29031.5|29024.5|29024|29017|29036.5|29029.5|29024|29017|60
1622711400000|2021-06-03 09:10:00|29026.5|29019.5|29021.5|29014.5|29026.5|29019.5|29011.5|29004.5|121
1622711700000|2021-06-03 09:15:00|29019|29012|29011.5|29004.5|29036.5|29029.5|29011.5|29004.5|43
1622712000000|2021-06-03 09:20:00|29009|29002|29021.5|29014.5|29021.5|29014.5|29006.5|28999.5|102
1622712300000|2021-06-03 09:25:00|29024|29017|29026.5|29019.5|29026.5|29019.5|29011.5|29004.5|37
1622712600000|2021-06-03 09:30:00|29024|29017|29026.5|29019.5|29029|29022|29021.5|29014.5|29
1622712900000|2021-06-03 09:35:00|29024|29017|29031.5|29024.5|29031.5|29024.5|29021.5|29014.5|82
1622713200000|2021-06-03 09:40:00|29034|29027|29041.5|29034.5|29041.5|29034.5|29031.5|29024.5|47
1622713500000|2021-06-03 09:45:00|29036.5|29029.5|29036.5|29029.5|29041.5|29034.5|29036.5|29029.5|35
1622713800000|2021-06-03 09:50:00|29031.5|29024.5|29026.5|29019.5|29031.5|29024.5|29026.5|29019.5|32
1622714100000|2021-06-03 09:55:00|29024|29017|29024|29017|29026.5|29019.5|29016.5|29009.5|27
1622714400000|2021-06-03 10:00:00|29021.5|29014.5|29009|29002|29026.5|29019.5|28999|28992|99
1622714700000|2021-06-03 10:05:00|29011.5|29004.5|28966.5|28959.5|29011.5|29004.5|28956.5|28949.5|243
1622715000000|2021-06-03 10:10:00|28964|28957|28951.5|28944.5|28964|28957|28941.5|28934.5|154
1622715300000|2021-06-03 10:15:00|28946.5|28939.5|28971.5|28964.5|28971.5|28964.5|28946.5|28939.5|64
1622715600000|2021-06-03 10:20:00|28974|28967|28966.5|28959.5|28976.5|28969.5|28966.5|28959.5|74
1622715900000|2021-06-03 10:25:00|28969|28962|28961.5|28954.5|28969|28962|28956.5|28949.5|51
1622716200000|2021-06-03 10:30:00|28964|28957|28946.5|28939.5|28971.5|28964.5|28939|28932|117
1622716500000|2021-06-03 10:35:00|28944|28937|28926.5|28919.5|28946.5|28939.5|28911.5|28904.5|271
1622716800000|2021-06-03 10:40:00|28924|28917|28926.5|28919.5|28931.5|28924.5|28916.5|28909.5|71
1622717100000|2021-06-03 10:45:00|28931.5|28924.5|28921.5|28914.5|28936.5|28929.5|28921.5|28914.5|39
1622717400000|2021-06-03 10:50:00|28916.5|28909.5|28921.5|28914.5|28929|28922|28911.5|28904.5|43
1622717700000|2021-06-03 10:55:00|28924|28917|28909|28902|28924|28917|28886.5|28879.5|118
1622718000000|2021-06-03 11:00:00|28911.5|28904.5|28876.5|28869.5|28911.5|28904.5|28869|28862|675
1622718300000|2021-06-03 11:05:00|28881.5|28874.5|28879|28872|28891.5|28884.5|28871.5|28864.5|126
1622718600000|2021-06-03 11:10:00|28881.5|28874.5|28901.5|28894.5|28904|28897|28876.5|28869.5|76
1622718900000|2021-06-03 11:15:00|28899|28892|28891.5|28884.5|28906.5|28899.5|28891.5|28884.5|51
1622719200000|2021-06-03 11:20:00|28889|28882|28901.5|28894.5|28901.5|28894.5|28881.5|28874.5|40
1622719500000|2021-06-03 11:25:00|28899|28892|28901.5|28894.5|28914|28907|28899|28892|67
1622719800000|2021-06-03 11:30:00|28899|28892|28901.5|28894.5|28901.5|28894.5|28886.5|28879.5|73
1622720100000|2021-06-03 11:35:00|28899|28892|28909|28902|28916.5|28909.5|28896.5|28889.5|150
1622720400000|2021-06-03 11:40:00|28911.5|28904.5|28911.5|28904.5|28911.5|28904.5|28901.5|28894.5|50
1622720700000|2021-06-03 11:45:00|28909|28902|28874|28867|28909|28902|28866.5|28859.5|122
1622721000000|2021-06-03 11:50:00|28871.5|28864.5|28881.5|28874.5|28884|28877|28856.5|28849.5|135
1622721300000|2021-06-03 11:55:00|28884|28877|28876.5|28869.5|28886.5|28879.5|28866.5|28859.5|53
1622721600000|2021-06-03 12:00:00|28871.5|28864.5|28849|28842|28876.5|28869.5|28841.5|28834.5|157
1622721900000|2021-06-03 12:05:00|28846.5|28839.5|28866.5|28859.5|28871.5|28864.5|28846.5|28839.5|81
1622722200000|2021-06-03 12:10:00|28864|28857|28864|28857|28866.5|28859.5|28856.5|28849.5|26
1622722500000|2021-06-03 12:15:00|28861.5|28854.5|28901.5|28894.5|28906.5|28899.5|28861.5|28854.5|114
1622722800000|2021-06-03 12:20:00|28904|28897|28911.5|28904.5|28911.5|28904.5|28896.5|28889.5|52
1622723100000|2021-06-03 12:25:00|28909|28902|28911.5|28904.5|28919|28912|28901.5|28894.5|82
1622723400000|2021-06-03 12:30:00|28909|28902|28906.5|28899.5|28911.5|28904.5|28901.5|28894.5|88
1622723700000|2021-06-03 12:35:00|28904|28897|28919|28912|28921.5|28914.5|28896.5|28889.5|127
1622724000000|2021-06-03 12:40:00|28921.5|28914.5|28936.5|28929.5|28941.5|28934.5|28916.5|28909.5|61
1622724300000|2021-06-03 12:45:00|28939|28932|28926.5|28919.5|28944|28937|28926.5|28919.5|54
1622724600000|2021-06-03 12:50:00|28929|28922|28919|28912|28931.5|28924.5|28919|28912|81
1622724900000|2021-06-03 12:55:00|28916.5|28909.5|28916.5|28909.5|28924|28917|28914|28907|71
1622725200000|2021-06-03 13:00:00|28919|28912|28936.5|28929.5|28936.5|28929.5|28916.5|28909.5|49
1622725500000|2021-06-03 13:05:00|28931.5|28924.5|28931.5|28924.5|28941.5|28934.5|28926.5|28919.5|31
1622725800000|2021-06-03 13:10:00|28936.5|28929.5|28946.5|28939.5|28956.5|28949.5|28931.5|28924.5|83
1622726100000|2021-06-03 13:15:00|28949|28942|28941.5|28934.5|28956.5|28949.5|28936.5|28929.5|164
1622726400000|2021-06-03 13:20:00|28944|28937|28951.5|28944.5|28951.5|28944.5|28941.5|28934.5|33
1622726700000|2021-06-03 13:25:00|28956.5|28949.5|28936.5|28929.5|28956.5|28949.5|28936.5|28929.5|60
1622727000000|2021-06-03 13:30:00|28941.5|28934.5|28951.5|28944.5|28961.5|28954.5|28931.5|28924.5|403
1622727300000|2021-06-03 13:35:00|28954|28947|28916.5|28909.5|28956.5|28949.5|28911.5|28904.5|244
1622727600000|2021-06-03 13:40:00|28919|28912|28891.5|28884.5|28931.5|28924.5|28891.5|28884.5|164
1622727900000|2021-06-03 13:45:00|28889|28882|28881.5|28874.5|28926.5|28919.5|28881.5|28874.5|525
1622728200000|2021-06-03 13:50:00|28884|28877|28911.5|28904.5|28921.5|28914.5|28881.5|28874.5|304
1622728500000|2021-06-03 13:55:00|28906.5|28899.5|28931.5|28924.5|28941.5|28934.5|28904|28897|205
1622728800000|2021-06-03 14:00:00|28929|28922|28936.5|28929.5|28946.5|28939.5|28926.5|28919.5|273
1622729100000|2021-06-03 14:05:00|28939|28932|28961.5|28954.5|28971.5|28964.5|28936.5|28929.5|206
1622729400000|2021-06-03 14:10:00|28964|28957|28979|28972|28989|28982|28961.5|28954.5|374
1622729700000|2021-06-03 14:15:00|28981.5|28974.5|28976.5|28969.5|28984|28977|28956.5|28949.5|101
1622730000000|2021-06-03 14:20:00|28979|28972|28966.5|28959.5|28981.5|28974.5|28961.5|28954.5|83
1622730300000|2021-06-03 14:25:00|28969|28962|28951.5|28944.5|28971.5|28964.5|28949|28942|119
1622730600000|2021-06-03 14:30:00|28949|28942|28956.5|28949.5|28976.5|28969.5|28941.5|28934.5|220
1622730900000|2021-06-03 14:35:00|28959|28952|28931.5|28924.5|28969|28962|28931.5|28924.5|68
1622731200000|2021-06-03 14:40:00|28929|28922|28921.5|28914.5|28941.5|28934.5|28916.5|28909.5|190
1622731500000|2021-06-03 14:45:00|28926.5|28919.5|28969|28962|28981.5|28974.5|28916.5|28909.5|239
1622731800000|2021-06-03 14:50:00|28971.5|28964.5|28976.5|28969.5|28986.5|28979.5|28966.5|28959.5|353
1622732100000|2021-06-03 14:55:00|28979|28972|29006.5|28999.5|29006.5|28999.5|28976.5|28969.5|297
1622732400000|2021-06-03 15:00:00|29004|28997|29041.5|29034.5|29044|29037|28996.5|28989.5|580
1622732700000|2021-06-03 15:05:00|29044|29037|29031.5|29024.5|29046.5|29039.5|29026.5|29019.5|274
1622733000000|2021-06-03 15:10:00|29034|29027|29011.5|29004.5|29036.5|29029.5|29011.5|29004.5|107
1622733300000|2021-06-03 15:15:00|29014|29007|29001.5|28994.5|29016.5|29009.5|28996.5|28989.5|271
1622733600000|2021-06-03 15:20:00|29006.5|28999.5|29016.5|29009.5|29021.5|29014.5|28996.5|28989.5|103
1622733900000|2021-06-03 15:25:00|29019|29012|29026.5|29019.5|29036.5|29029.5|29014|29007|103
1622734200000|2021-06-03 15:30:00|29021.5|29014.5|28996.5|28989.5|29029|29022|28996.5|28989.5|152
1622734500000|2021-06-03 15:35:00|28994|28987|29001.5|28994.5|29011.5|29004.5|28994|28987|333
1622734800000|2021-06-03 15:40:00|28999|28992|29014|29007|29014|29007|28991.5|28984.5|65
1622735100000|2021-06-03 15:45:00|29016.5|29009.5|29001.5|28994.5|29016.5|29009.5|28991.5|28984.5|85
1622735400000|2021-06-03 15:50:00|28999|28992|29001.5|28994.5|29006.5|28999.5|28991.5|28984.5|66
1622735700000|2021-06-03 15:55:00|29004|28997|29006.5|28999.5|29006.5|28999.5|28996.5|28989.5|32
1622736000000|2021-06-03 16:00:00|29009|29002|29001.5|28994.5|29014|29007|28996.5|28989.5|37
1622736300000|2021-06-03 16:05:00|29004|28997|29011.5|29004.5|29021.5|29014.5|29001.5|28994.5|67
1622736600000|2021-06-03 16:10:00|29014|29007|29004|28997|29014|29007|29001.5|28994.5|11
1622736900000|2021-06-03 16:15:00|29006.5|28999.5|28991.5|28984.5|29006.5|28999.5|28991.5|28984.5|57
1622737200000|2021-06-03 16:20:00|28994|28987|28986.5|28979.5|28996.5|28989.5|28981.5|28974.5|39
1622737500000|2021-06-03 16:25:00|28984|28977|28996.5|28989.5|28996.5|28989.5|28981.5|28974.5|33
1622737800000|2021-06-03 16:30:00|28994|28987|28996.5|28989.5|29004|28997|28986.5|28979.5|67
1622738100000|2021-06-03 16:35:00|28999|28992|29009|29002|29011.5|29004.5|28996.5|28989.5|27
1622738400000|2021-06-03 16:40:00|29011.5|29004.5|29019|29012|29021.5|29014.5|29011.5|29004.5|39
1622738700000|2021-06-03 16:45:00|29016.5|29009.5|29006.5|28999.5|29031.5|29024.5|29006.5|28999.5|69
1622739000000|2021-06-03 16:50:00|29009|29002|28996.5|28989.5|29009|29002|28991.5|28984.5|40
1622739300000|2021-06-03 16:55:00|28999|28992|29011.5|29004.5|29011.5|29004.5|28996.5|28989.5|24
1622739600000|2021-06-03 17:00:00|29009|29002|29001.5|28994.5|29011.5|29004.5|28996.5|28989.5|22
1622739900000|2021-06-03 17:05:00|28999|28992|28996.5|28989.5|29001.5|28994.5|28966.5|28959.5|118
1622740200000|2021-06-03 17:10:00|28999|28992|28991.5|28984.5|29011.5|29004.5|28991.5|28984.5|31
1622740500000|2021-06-03 17:15:00|28989|28982|29006.5|28999.5|29006.5|28999.5|28989|28982|12
1622740800000|2021-06-03 17:20:00|29009|29002|29016.5|29009.5|29019|29012|29006.5|28999.5|29
1622741100000|2021-06-03 17:25:00|29014|29007|29016.5|29009.5|29019|29012|29011.5|29004.5|11
1622741400000|2021-06-03 17:30:00|29014|29007|29016.5|29009.5|29024|29017|29006.5|28999.5|100
1622741700000|2021-06-03 17:35:00|29019|29012|29021.5|29014.5|29021.5|29014.5|29014|29007|7
1622742000000|2021-06-03 17:40:00|29019|29012|29006.5|28999.5|29026.5|29019.5|29001.5|28994.5|24
1622742300000|2021-06-03 17:45:00|29009|29002|29006.5|28999.5|29011.5|29004.5|29001.5|28994.5|18
1622742600000|2021-06-03 17:50:00|29009|29002|29011.5|29004.5|29021.5|29014.5|29006.5|28999.5|23
1622742900000|2021-06-03 17:55:00|29014|29007|29006.5|28999.5|29021.5|29014.5|29001.5|28994.5|32
1622743200000|2021-06-03 18:00:00|29004|28997|29006.5|28999.5|29006.5|28999.5|28994|28987|64
1622743500000|2021-06-03 18:05:00|29001.5|28994.5|29001.5|28994.5|29006.5|28999.5|28996.5|28989.5|42
1622743800000|2021-06-03 18:10:00|29004|28997|29001.5|28994.5|29006.5|28999.5|28996.5|28989.5|23
1622744100000|2021-06-03 18:15:00|28999|28992|28986.5|28979.5|29001.5|28994.5|28981.5|28974.5|491
1622744400000|2021-06-03 18:20:00|28989|28982|28986.5|28979.5|28991.5|28984.5|28981.5|28974.5|32
1622744700000|2021-06-03 18:25:00|28984|28977|28976.5|28969.5|28986.5|28979.5|28976.5|28969.5|31
1622745000000|2021-06-03 18:30:00|28979|28972|28976.5|28969.5|28989|28982|28976.5|28969.5|22
1622745300000|2021-06-03 18:35:00|28979|28972|28971.5|28964.5|28984|28977|28966.5|28959.5|60
1622745600000|2021-06-03 18:40:00|28974|28967|28976.5|28969.5|28976.5|28969.5|28966.5|28959.5|43
1622745900000|2021-06-03 18:45:00|28974|28967|28976.5|28969.5|28976.5|28969.5|28966.5|28959.5|40
1622746200000|2021-06-03 18:50:00|28971.5|28964.5|28976.5|28969.5|28976.5|28969.5|28971.5|28964.5|12
1622746500000|2021-06-03 18:55:00|28981.5|28974.5|28966.5|28959.5|28984|28977|28966.5|28959.5|68
1622746800000|2021-06-03 19:00:00|28969|28962|28966.5|28959.5|28976.5|28969.5|28966.5|28959.5|48
1622747100000|2021-06-03 19:05:00|28971.5|28964.5|28971.5|28964.5|28971.5|28964.5|28966.5|28959.5|66
1622747400000|2021-06-03 19:10:00|28966.5|28959.5|28981.5|28974.5|28986.5|28979.5|28966.5|28959.5|40
1622747700000|2021-06-03 19:15:00|28976.5|28969.5|28976.5|28969.5|28991.5|28984.5|28976.5|28969.5|25
1622748000000|2021-06-03 19:20:00|28974|28967|28991.5|28984.5|28991.5|28984.5|28966.5|28959.5|23
1622748300000|2021-06-03 19:25:00|28989|28982|28991.5|28984.5|28991.5|28984.5|28976.5|28969.5|25
1622748600000|2021-06-03 19:30:00|28994|28987|28996.5|28989.5|29001.5|28994.5|28986.5|28979.5|28
1622748900000|2021-06-03 19:35:00|28994|28987|29011.5|29004.5|29011.5|29004.5|28991.5|28984.5|114
1622749200000|2021-06-03 19:40:00|29009|29002|29001.5|28994.5|29011.5|29004.5|28991.5|28984.5|90
1622749500000|2021-06-03 19:45:00|28996.5|28989.5|28986.5|28979.5|29001.5|28994.5|28976.5|28969.5|137
1622749800000|2021-06-03 19:50:00|28991.5|28984.5|28981.5|28974.5|28991.5|28984.5|28976.5|28969.5|96
1622750100000|2021-06-03 19:55:00|28984|28977|28996.5|28989.5|29001.5|28994.5|28981.5|28974.5|166
1622750400000|2021-06-03 20:00:00|28999|28992|28989|28982|29001.5|28994.5|28981.5|28974.5|110
1622750700000|2021-06-03 20:05:00|28986.5|28979.5|28986.5|28979.5|28991.5|28984.5|28984|28977|25
1622751000000|2021-06-03 20:10:00|28991.5|28984.5|28990.5|28975.5|28996.5|28989.5|28986.5|28975.5|54
1622751300000|2021-06-03 20:15:00|28988|28973|28988|28973|28990.5|28975.5|28985.5|28970.5|1
1622751600000|2021-06-03 20:20:00|28985.5|28970.5|28988|28973|28990.5|28975.5|28985.5|28970.5|2
1622751900000|2021-06-03 20:25:00|28995.5|28980.5|28995.5|28980.5|28995.5|28980.5|28988|28973|67
1622752200000|2021-06-03 20:30:00|||||||||19
1622752500000|2021-06-03 20:35:00|28998|28983|28995.5|28980.5|28998|28983|28995.5|28980.5|21
1622752800000|2021-06-03 20:40:00|29000.5|28985.5|28990.5|28975.5|29000.5|28985.5|28990.5|28975.5|21
1622753100000|2021-06-03 20:45:00|28993|28978|28995.5|28980.5|28995.5|28980.5|28990.5|28975.5|7
1622753400000|2021-06-03 20:50:00|28993|28978|28993|28978|28998|28983|28993|28978|1
1622753700000|2021-06-03 20:55:00|28990.5|28975.5|28997.9|28967.9|28998|28980.5|28983|28966.8|41
1622754000000|2021-06-03 21:00:00|28996.8|28966.8|28997.5|28967.5|28997.7|28967.7|28996|28966|0
1622754300000|2021-06-03 21:05:00|28997.7|28967.7|28997.4|28967.4|28999.3|28969.3|28996.3|28966.3|0
1622754600000|2021-06-03 21:10:00|28998.8|28968.8|28995.2|28965.2|28998.8|28968.8|28995.2|28965.2|0
1622754900000|2021-06-03 21:15:00|28995.4|28965.4|28995.5|28965.5|28995.5|28965.5|28995.4|28965.4|0
1622755200000|2021-06-03 21:20:00|28998|28968|28998.3|28968.3|28998.3|28968.3|28998|28968|0
1622755500000|2021-06-03 21:25:00|28999.7|28969.7|28999.4|28969.4|28999.7|28969.7|28999.4|28969.4|0
1622755800000|2021-06-03 21:30:00|28999.6|28969.6|28999.6|28969.6|28999.6|28969.6|28999.4|28969.4|0
1622756100000|2021-06-03 21:35:00|28999.7|28969.7|29002.7|28972.7|29004.5|28974.5|28999.7|28969.7|0
1622756400000|2021-06-03 21:40:00|29003.4|28973.4|29000.2|28970.2|29003.4|28973.4|29000.2|28970.2|0
1622756700000|2021-06-03 21:45:00|29000.9|28970.9|29003.2|28973.2|29003.2|28973.2|29000.7|28970.7|0
1622757000000|2021-06-03 21:50:00|29003|28973|28997.2|28967.2|29003|28973|28997.2|28967.2|0
1622757300000|2021-06-03 21:55:00|28997.3|28967.3|28989.5|28959.5|28997.3|28967.3|28989.5|28959.5|0
1622757600000|2021-06-03 22:00:00|28988.7|28958.7|28995.5|28980.5|29003|28988|28985.5|28956.8|10
1622757900000|2021-06-03 22:05:00|28993|28978|28998|28983|29000.5|28985.5|28993|28978|6
1622758200000|2021-06-03 22:10:00|28995.5|28980.5|28998|28983|28998|28983|28995.5|28980.5|0
1622758500000|2021-06-03 22:15:00|29000.5|28985.5|29000.5|28985.5|29000.5|28985.5|29000.5|28985.5|0
1622758800000|2021-06-03 22:20:00|29003|28988|29008|28993|29010.5|28995.5|29000.5|28985.5|5
1622759100000|2021-06-03 22:25:00|29010.5|28995.5|28998|28983|29010.5|28995.5|28993|28978|21
1622759400000|2021-06-03 22:30:00|28995.5|28980.5|28983|28968|28998|28983|28983|28968|3
1622759700000|2021-06-03 22:35:00|28980.5|28965.5|28978|28963|28980.5|28965.5|28975.5|28960.5|2
1622760000000|2021-06-03 22:40:00|28985.5|28970.5|28990.5|28975.5|28990.5|28975.5|28983|28968|20
1622760600000|2021-06-03 22:50:00|28995.5|28980.5|28998|28983|29003|28988|28993|28978|4
1622760900000|2021-06-03 22:55:00|29000.5|28985.5|29003|28988|29003|28988|29000.5|28985.5|0
1622761200000|2021-06-03 23:00:00|29005.5|28990.5|28998|28983|29005.5|28990.5|28998|28983|2
1622761500000|2021-06-03 23:05:00|29000.5|28985.5|28993|28978|29000.5|28985.5|28993|28978|1
1622761800000|2021-06-03 23:10:00|28990.5|28975.5|28988|28973|28995.5|28980.5|28983|28968|9
1622762100000|2021-06-03 23:15:00|28990.5|28975.5|29005.5|28990.5|29005.5|28990.5|28990.5|28975.5|45
1622762400000|2021-06-03 23:20:00|29003|28988|29000.5|28985.5|29005.5|28990.5|29000.5|28985.5|4
1622762700000|2021-06-03 23:25:00|28993|28978|28983|28968|28993|28978|28980.5|28965.5|26
1622763000000|2021-06-03 23:30:00|28980.5|28965.5|28941.5|28934.5|28980.5|28969.5|28936.5|28929.5|12613
1622763300000|2021-06-03 23:35:00|28946.5|28939.5|28946.5|28939.5|28946.5|28939.5|28939|28932|121
1622763600000|2021-06-03 23:40:00|28944|28937|28924|28917|28946.5|28939.5|28924|28917|210
1622763900000|2021-06-03 23:45:00|28926.5|28919.5|28911.5|28904.5|28936.5|28929.5|28906.5|28899.5|287
1622764200000|2021-06-03 23:50:00|28906.5|28899.5|28906.5|28899.5|28921.5|28914.5|28891.5|28884.5|185
1622764500000|2021-06-03 23:55:00|28904|28897|28894|28887|28906.5|28899.5|28866.5|28859.5|452
1622764800000|2021-06-04 00:00:00|28896.5|28889.5|28886.5|28879.5|28944|28937|28839|28832|1473
1622765100000|2021-06-04 00:05:00|28881.5|28874.5|28809|28802|28926.5|28919.5|28801.5|28794.5|1012
1622765400000|2021-06-04 00:10:00|28811.5|28804.5|28824|28817|28831.5|28824.5|28786.5|28779.5|1234
1622765700000|2021-06-04 00:15:00|28826.5|28819.5|28789|28782|28826.5|28819.5|28781.5|28774.5|813
1622766000000|2021-06-04 00:20:00|28791.5|28784.5|28821.5|28814.5|28826.5|28819.5|28786.5|28779.5|387
1622766300000|2021-06-04 00:25:00|28824|28817|28831.5|28824.5|28851.5|28844.5|28821.5|28814.5|374
1622766600000|2021-06-04 00:30:00|28826.5|28819.5|28781.5|28774.5|28826.5|28819.5|28766.5|28759.5|498
1622766900000|2021-06-04 00:35:00|28786.5|28779.5|28821.5|28814.5|28826.5|28819.5|28781.5|28774.5|346
1622767200000|2021-06-04 00:40:00|28824|28817|28814|28807|28826.5|28819.5|28811.5|28804.5|242
1622767500000|2021-06-04 00:45:00|28811.5|28804.5|28851.5|28844.5|28869|28862|28811.5|28804.5|340
1622767800000|2021-06-04 00:50:00|28854|28847|28866.5|28859.5|28884|28877|28846.5|28839.5|316
1622768100000|2021-06-04 00:55:00|28869|28862|28849|28842|28871.5|28864.5|28846.5|28839.5|179
1622768400000|2021-06-04 01:00:00|28851.5|28844.5|28861.5|28854.5|28869|28862|28824|28817|419
1622768700000|2021-06-04 01:05:00|28859|28852|28836.5|28829.5|28859|28852|28826.5|28819.5|191
1622769000000|2021-06-04 01:10:00|28831.5|28824.5|28841.5|28834.5|28846.5|28839.5|28826.5|28819.5|279
1622769300000|2021-06-04 01:15:00|28839|28832|28806.5|28799.5|28841.5|28834.5|28806.5|28799.5|229
1622769600000|2021-06-04 01:20:00|28809|28802|28826.5|28819.5|28834|28827|28806.5|28799.5|198
1622769900000|2021-06-04 01:25:00|28829|28822|28846.5|28839.5|28859|28852|28821.5|28814.5|162
1622770200000|2021-06-04 01:30:00|28841.5|28834.5|28811.5|28804.5|28846.5|28839.5|28801.5|28794.5|350
1622770500000|2021-06-04 01:35:00|28809|28802|28836.5|28829.5|28836.5|28829.5|28801.5|28794.5|286
1622770800000|2021-06-04 01:40:00|28839|28832|28891.5|28884.5|28906.5|28899.5|28836.5|28829.5|533
1622771100000|2021-06-04 01:45:00|28894|28887|28901.4|28894.4|28916.5|28909.5|28891.5|28884.5|376
1622771400000|2021-06-04 01:50:00|28898.9|28891.9|28881.4|28874.4|28906.4|28899.4|28876.4|28869.4|280
1622771700000|2021-06-04 01:55:00|28886.4|28879.4|28881.4|28874.4|28898.9|28891.9|28876.4|28869.4|278
1622772000000|2021-06-04 02:00:00|28878.9|28871.9|28901.4|28894.4|28911.4|28904.4|28878.9|28871.9|163
1622772300000|2021-06-04 02:05:00|28903.9|28896.9|28896.4|28889.4|28906.4|28899.4|28883.9|28876.9|131
1622772600000|2021-06-04 02:10:00|28898.9|28891.9|28921.4|28914.4|28936.4|28929.4|28896.4|28889.4|512
1622772900000|2021-06-04 02:15:00|28918.9|28911.9|28906.4|28899.4|28921.4|28914.4|28901.4|28894.4|121
1622773200000|2021-06-04 02:20:00|28908.9|28901.9|28931.4|28924.4|28936.4|28929.4|28906.4|28899.4|265
1622773500000|2021-06-04 02:25:00|28933.9|28926.9|28916.4|28909.4|28933.9|28926.9|28916.4|28909.4|163
1622773800000|2021-06-04 02:30:00|28921.4|28914.4|28921.4|28914.4|28936.4|28929.4|28916.4|28909.4|154
1622774100000|2021-06-04 02:35:00|28918.9|28911.9|28923.9|28916.9|28938.9|28931.9|28918.9|28911.9|101
1622774400000|2021-06-04 02:40:00|28926.4|28919.4|28911.4|28904.4|28931.4|28924.4|28908.9|28901.9|65
1622774700000|2021-06-04 02:45:00|28913.9|28906.9|28921.4|28914.4|28923.9|28916.9|28911.4|28904.4|46
1622775000000|2021-06-04 02:50:00|28923.9|28916.9|28916.4|28909.4|28926.4|28919.4|28916.4|28909.4|80
1622775300000|2021-06-04 02:55:00|28913.9|28906.9|28906.4|28899.4|28916.4|28909.4|28906.4|28899.4|102
1622775600000|2021-06-04 03:00:00|28908.9|28901.9|28898.9|28891.9|28911.4|28904.4|28896.4|28889.4|77
1622775900000|2021-06-04 03:05:00|28896.4|28889.4|28911.4|28904.4|28916.4|28909.4|28896.4|28889.4|83
1622776200000|2021-06-04 03:10:00|28913.9|28906.9|28921.4|28914.4|28926.4|28919.4|28908.9|28901.9|112
1622776500000|2021-06-04 03:15:00|28923.9|28916.9|28911.4|28904.4|28931.4|28924.4|28911.4|28904.4|74
1622776800000|2021-06-04 03:20:00|28913.9|28906.9|28926.4|28919.4|28926.4|28919.4|28911.4|28904.4|64
1622777100000|2021-06-04 03:25:00|28923.9|28916.9|28973.9|28966.9|28986.4|28979.4|28916.4|28909.4|408
1622777400000|2021-06-04 03:30:00|28976.4|28969.4|28976.4|28969.4|28998.9|28991.9|28966.4|28959.4|652
1622777700000|2021-06-04 03:35:00|28981.4|28974.4|28956.4|28949.4|28983.9|28976.9|28946.4|28939.4|240
1622778000000|2021-06-04 03:40:00|28958.9|28951.9|28951.4|28944.4|28961.4|28954.4|28946.4|28939.4|161
1622778300000|2021-06-04 03:45:00|28953.9|28946.9|28931.4|28924.4|28956.4|28949.4|28931.4|28924.4|107
1622778600000|2021-06-04 03:50:00|28928.9|28921.9|28951.4|28944.4|28951.4|28944.4|28926.4|28919.4|245
1622778900000|2021-06-04 03:55:00|28956.4|28949.4|28941.4|28934.4|28956.4|28949.4|28931.4|28924.4|128
1622779200000|2021-06-04 04:00:00|28938.9|28931.9|28936.4|28929.4|28941.4|28934.4|28931.4|28924.4|101
1622779500000|2021-06-04 04:05:00|28938.9|28931.9|28941.4|28934.4|28951.4|28944.4|28936.4|28929.4|87
1622779800000|2021-06-04 04:10:00|28946.4|28939.4|28951.4|28944.4|28951.4|28944.4|28941.4|28934.4|76
1622780100000|2021-06-04 04:15:00|28948.9|28941.9|28951.4|28944.4|28961.4|28954.4|28946.4|28939.4|134
1622780400000|2021-06-04 04:20:00|28948.9|28941.9|28951.4|28944.4|28956.4|28949.4|28946.4|28939.4|59
1622780700000|2021-06-04 04:25:00|28953.9|28946.9|28946.4|28939.4|28956.4|28949.4|28946.4|28939.4|45
1622781000000|2021-06-04 04:30:00|28943.9|28936.9|28961.4|28954.4|28961.4|28954.4|28941.4|28934.4|88
1622781300000|2021-06-04 04:35:00|28963.9|28956.9|28976.4|28969.4|28976.4|28969.4|28961.4|28954.4|139
1622781600000|2021-06-04 04:40:00|28973.9|28966.9|28961.4|28954.4|28973.9|28966.9|28961.4|28954.4|83
1622781900000|2021-06-04 04:45:00|28958.9|28951.9|28956.4|28949.4|28961.4|28954.4|28951.4|28944.4|102
1622782200000|2021-06-04 04:50:00|28958.9|28951.9|28956.4|28949.4|28958.9|28951.9|28951.4|28944.4|71
1622782500000|2021-06-04 04:55:00|28953.9|28946.9|28951.4|28944.4|28961.4|28954.4|28951.4|28944.4|71
1622782800000|2021-06-04 05:00:00|28953.9|28946.9|28931.4|28924.4|28953.9|28946.9|28926.4|28919.4|299
1622783100000|2021-06-04 05:05:00|28928.9|28921.9|28906.4|28899.4|28931.4|28924.4|28901.4|28894.4|302
1622783400000|2021-06-04 05:10:00|28903.9|28896.9|28931.4|28924.4|28931.4|28924.4|28898.9|28891.9|405
1622783700000|2021-06-04 05:15:00|28936.4|28929.4|28978.9|28971.9|28978.9|28971.9|28936.4|28929.4|616
1622784000000|2021-06-04 05:20:00|28976.4|28969.4|28971.4|28964.4|28981.4|28974.4|28966.4|28959.4|542
1622784300000|2021-06-04 05:25:00|28966.4|28959.4|28961.4|28954.4|28968.9|28961.9|28951.4|28944.4|292
1622784600000|2021-06-04 05:30:00|28963.9|28956.9|28951.4|28944.4|28966.4|28959.4|28951.4|28944.4|249
1622784900000|2021-06-04 05:35:00|28953.9|28946.9|28951.4|28944.4|28963.9|28956.9|28951.4|28944.4|141
1622785200000|2021-06-04 05:40:00|28956.4|28949.4|28941.4|28934.4|28961.4|28954.4|28938.9|28931.9|395
1622785500000|2021-06-04 05:45:00|28938.9|28931.9|28941.4|28934.4|28941.4|28934.4|28931.4|28924.4|324
1622785800000|2021-06-04 05:50:00|28938.9|28931.9|28936.4|28929.4|28946.4|28939.4|28931.4|28924.4|243
1622786100000|2021-06-04 05:55:00|28938.9|28931.9|28946.4|28939.4|28958.9|28951.9|28938.9|28931.9|775
1622786400000|2021-06-04 06:00:00|28951.4|28944.4|28961.4|28954.4|28976.4|28969.4|28941.4|28934.4|1936
1622786700000|2021-06-04 06:05:00|28956.4|28949.4|28943.9|28936.9|28961.4|28954.4|28943.9|28936.9|485
1622787000000|2021-06-04 06:10:00|28941.4|28934.4|28931.4|28924.4|28956.4|28949.4|28931.4|28924.4|498
1622787300000|2021-06-04 06:15:00|28933.9|28926.9|28941.4|28934.4|28951.4|28944.4|28931.4|28924.4|265
1622787600000|2021-06-04 06:20:00|28936.4|28929.4|28931.4|28924.4|28946.4|28939.4|28931.4|28924.4|173
1622787900000|2021-06-04 06:25:00|28933.9|28926.9|28948.9|28941.9|28956.4|28949.4|28933.9|28926.9|88
1622788200000|2021-06-04 06:30:00|28951.4|28944.4|28946.4|28939.4|28956.4|28949.4|28946.4|28939.4|40
1622788500000|2021-06-04 06:35:00|28948.9|28941.9|28951.4|28944.4|28956.4|28949.4|28948.9|28941.9|25
1622788800000|2021-06-04 06:40:00|28953.9|28946.9|28956.4|28949.4|28958.9|28951.9|28951.4|28944.4|3
1622789100000|2021-06-04 06:45:00|28958.9|28951.9|28971.4|28964.4|28978.9|28971.9|28958.9|28951.9|32
1622789400000|2021-06-04 06:50:00|28966.4|28959.4|28966.4|28959.4|28971.4|28964.4|28966.4|28959.4|11
1622789700000|2021-06-04 06:55:00|28971.4|28964.4|28961.4|28954.4|28973.9|28966.9|28956.4|28949.4|31
1622790000000|2021-06-04 07:00:00|28963.9|28956.9|28976.4|28969.4|28976.4|28969.4|28956.4|28949.4|24
1622790300000|2021-06-04 07:05:00|28971.4|28964.4|28973.9|28966.9|28991.4|28984.4|28971.4|28964.4|130
1622790600000|2021-06-04 07:10:00|28976.4|28969.4|28966.4|28959.4|28991.4|28984.4|28966.4|28959.4|17
1622790900000|2021-06-04 07:15:00|28968.9|28961.9|28971.4|28964.4|28981.4|28974.4|28966.4|28959.4|69
1622791200000|2021-06-04 07:20:00|28966.4|28959.4|28971.4|28964.4|28978.9|28971.9|28966.4|28959.4|27
1622791500000|2021-06-04 07:25:00|28968.9|28961.9|28966.4|28959.4|28976.4|28969.4|28966.4|28959.4|37
1622791800000|2021-06-04 07:30:00|28971.4|28964.4|28981.4|28974.4|28993.9|28986.9|28966.4|28959.4|74
1622792100000|2021-06-04 07:35:00|28983.9|28976.9|28976.4|28969.4|28986.4|28979.4|28976.4|28969.4|92
1622792400000|2021-06-04 07:40:00|28978.9|28971.9|28976.4|28969.4|28988.9|28981.9|28971.4|28964.4|85
1622792700000|2021-06-04 07:45:00|28973.9|28966.9|28976.4|28969.4|28981.4|28974.4|28971.4|28964.4|38
1622793000000|2021-06-04 07:50:00|28971.4|28964.4|28966.4|28959.4|28978.9|28971.9|28966.4|28959.4|48
1622793300000|2021-06-04 07:55:00|28971.4|28964.4|28963.9|28956.9|28971.4|28964.4|28961.4|28954.4|34
1622793600000|2021-06-04 08:00:00|28966.4|28959.4|28956.4|28949.4|28966.4|28959.4|28956.4|28949.4|30
1622793900000|2021-06-04 08:05:00|28958.9|28951.9|28961.4|28954.4|28966.4|28959.4|28953.9|28946.9|56
1622794200000|2021-06-04 08:10:00|28958.9|28951.9|28971.4|28964.4|28971.4|28964.4|28956.4|28949.4|28
1622794500000|2021-06-04 08:15:00|28968.9|28961.9|28978.9|28971.9|28991.4|28984.4|28968.9|28961.9|63
1622794800000|2021-06-04 08:20:00|28981.4|28974.4|28981.4|28974.4|28986.4|28979.4|28976.4|28969.4|26
1622795100000|2021-06-04 08:25:00|28976.4|28969.4|28971.4|28964.4|28976.4|28969.4|28966.4|28959.4|21
1622795400000|2021-06-04 08:30:00|28973.9|28966.9|28973.9|28966.9|28983.9|28976.9|28971.4|28964.4|44
1622795700000|2021-06-04 08:35:00|28976.4|28969.4|28966.4|28959.4|28976.4|28969.4|28966.4|28959.4|225
1622796000000|2021-06-04 08:40:00|28963.9|28956.9|28953.9|28946.9|28966.4|28959.4|28951.4|28944.4|37
1622796300000|2021-06-04 08:45:00|28951.4|28944.4|28946.4|28939.4|28956.4|28949.4|28946.4|28939.4|50
1622796600000|2021-06-04 08:50:00|28948.9|28941.9|28948.9|28941.9|28956.4|28949.4|28938.9|28931.9|26
1622796900000|2021-06-04 08:55:00|28951.4|28944.4|28948.9|28941.9|28958.9|28951.9|28943.9|28936.9|49
1622797200000|2021-06-04 09:00:00|28951.4|28944.4|28951.4|28944.4|28961.4|28954.4|28946.4|28939.4|182
1622797500000|2021-06-04 09:05:00|28948.9|28941.9|28961.4|28954.4|28961.4|28954.4|28946.4|28939.4|22
1622797800000|2021-06-04 09:10:00|28958.9|28951.9|28961.4|28954.4|28971.4|28964.4|28956.4|28949.4|43
1622798100000|2021-06-04 09:15:00|28963.9|28956.9|28946.4|28939.4|28963.9|28956.9|28946.4|28939.4|12
1622798400000|2021-06-04 09:20:00|28948.9|28941.9|28956.4|28949.4|28956.4|28949.4|28941.4|28934.4|34
1622798700000|2021-06-04 09:25:00|28958.9|28951.9|28956.4|28949.4|28961.4|28954.4|28951.4|28944.4|431
1622799000000|2021-06-04 09:30:00|28961.4|28954.4|28956.4|28949.4|28961.4|28954.4|28951.4|28944.4|13
1622799300000|2021-06-04 09:35:00|28953.9|28946.9|28951.4|28944.4|28956.4|28949.4|28946.4|28939.4|14
1622799600000|2021-06-04 09:40:00|28956.4|28949.4|28946.4|28939.4|28958.9|28951.9|28946.4|28939.4|26
1622799900000|2021-06-04 09:45:00|28943.9|28936.9|28948.9|28941.9|28951.4|28944.4|28941.4|28934.4|11
1622800200000|2021-06-04 09:50:00|28951.4|28944.4|28956.4|28949.4|28961.4|28954.4|28948.9|28941.9|16
1622800500000|2021-06-04 09:55:00|28958.9|28951.9|28961.4|28954.4|28968.9|28961.9|28956.4|28949.4|17
1622800800000|2021-06-04 10:00:00|28958.9|28951.9|28961.4|28954.4|28966.4|28959.4|28958.9|28951.9|17
1622801100000|2021-06-04 10:05:00|28956.4|28949.4|28961.4|28954.4|28961.4|28954.4|28956.4|28949.4|32
1622801400000|2021-06-04 10:10:00|28956.4|28949.4|28966.4|28959.4|28966.4|28959.4|28953.9|28946.9|34
1622801700000|2021-06-04 10:15:00|28963.9|28956.9|28958.9|28951.9|28966.4|28959.4|28946.4|28939.4|25
1622802000000|2021-06-04 10:20:00|28956.4|28949.4|28966.4|28959.4|28971.4|28964.4|28956.4|28949.4|17
1622802300000|2021-06-04 10:25:00|28968.9|28961.9|28961.4|28954.4|28968.9|28961.9|28956.4|28949.4|69
1622802600000|2021-06-04 10:30:00|28958.9|28951.9|28936.4|28929.4|28961.4|28954.4|28931.4|28924.4|107
1622802900000|2021-06-04 10:35:00|28938.9|28931.9|28951.4|28944.4|28951.4|28944.4|28938.9|28931.9|19
1622803200000|2021-06-04 10:40:00|28956.4|28949.4|28956.4|28949.4|28958.9|28951.9|28951.4|28944.4|31
1622803500000|2021-06-04 10:45:00|28958.9|28951.9|28961.4|28954.4|28966.4|28959.4|28956.4|28949.4|19
1622803800000|2021-06-04 10:50:00|28963.9|28956.9|28958.9|28951.9|28966.4|28959.4|28956.4|28949.4|77
1622804100000|2021-06-04 10:55:00|28961.4|28954.4|28956.4|28949.4|28961.4|28954.4|28951.4|28944.4|18
1622804400000|2021-06-04 11:00:00|28958.9|28951.9|28976.4|28969.4|28976.4|28969.4|28958.9|28951.9|64
1622804700000|2021-06-04 11:05:00|28978.9|28971.9|28973.9|28966.9|28986.4|28979.4|28971.4|28964.4|104
1622805000000|2021-06-04 11:10:00|28971.4|28964.4|28976.4|28969.4|28976.4|28969.4|28968.9|28961.9|7
1622805300000|2021-06-04 11:15:00|28978.9|28971.9|28976.4|28969.4|28981.4|28974.4|28971.4|28964.4|14
1622805600000|2021-06-04 11:20:00|28978.9|28971.9|28981.4|28974.4|28988.9|28981.9|28973.9|28966.9|39
1622805900000|2021-06-04 11:25:00|28978.9|28971.9|28976.4|28969.4|28986.4|28979.4|28976.4|28969.4|26
1622806200000|2021-06-04 11:30:00|28978.9|28971.9|28973.9|28966.9|28981.4|28974.4|28973.9|28966.9|37
1622806500000|2021-06-04 11:35:00|28971.4|28964.4|28971.4|28964.4|28981.4|28974.4|28971.4|28964.4|26
1622806800000|2021-06-04 11:40:00|28973.9|28966.9|28971.4|28964.4|28976.4|28969.4|28966.4|28959.4|38
1622807100000|2021-06-04 11:45:00|28968.9|28961.9|28966.4|28959.4|28971.4|28964.4|28966.4|28959.4|19
1622807400000|2021-06-04 11:50:00|28968.9|28961.9|28971.4|28964.4|28973.9|28966.9|28968.9|28961.9|14
1622807700000|2021-06-04 11:55:00|28961.4|28954.4|28966.4|28959.4|28966.4|28959.4|28961.4|28954.4|113
1622808000000|2021-06-04 12:00:00|28968.9|28961.9|28981.4|28974.4|28981.4|28974.4|28961.4|28954.4|121
1622808300000|2021-06-04 12:05:00|28986.4|28979.4|28973.9|28966.9|28986.4|28979.4|28973.9|28966.9|101
1622808600000|2021-06-04 12:10:00|28976.4|28969.4|28971.4|28964.4|28976.4|28969.4|28966.4|28959.4|41
1622808900000|2021-06-04 12:15:00|28968.9|28961.9|28971.4|28964.4|28971.4|28964.4|28966.4|28959.4|16
1622809200000|2021-06-04 12:20:00|28968.9|28961.9|28968.9|28961.9|28971.4|28964.4|28956.4|28949.4|57
1622809500000|2021-06-04 12:25:00|28966.4|28959.4|28963.9|28956.9|28971.4|28964.4|28958.9|28951.9|32
1622809800000|2021-06-04 12:30:00|28966.4|28959.4|29068.9|29061.9|29081.4|29074.4|28966.4|28959.4|1116
1622810100000|2021-06-04 12:35:00|29071.4|29064.4|29016.4|29009.4|29071.4|29064.4|29011.4|29004.4|791
1622810400000|2021-06-04 12:40:00|29013.9|29006.9|29036.4|29029.4|29036.4|29029.4|29011.4|29004.4|180
1622810700000|2021-06-04 12:45:00|29038.9|29031.9|29041.4|29034.4|29046.4|29039.4|29013.9|29006.9|158
1622811000000|2021-06-04 12:50:00|29038.9|29031.9|29021.4|29014.4|29041.4|29034.4|29016.4|29009.4|103
1622811300000|2021-06-04 12:55:00|29018.9|29011.9|29016.4|29009.4|29031.4|29024.4|29011.4|29004.4|105
1622811600000|2021-06-04 13:00:00|29021.4|29014.4|29038.9|29031.9|29041.4|29034.4|29016.4|29009.4|138
1622811900000|2021-06-04 13:05:00|29041.4|29034.4|29021.4|29014.4|29041.4|29034.4|29021.4|29014.4|114
1622812200000|2021-06-04 13:10:00|29023.9|29016.9|29021.4|29014.4|29031.4|29024.4|29021.4|29014.4|59
1622812500000|2021-06-04 13:15:00|29023.9|29016.9|29026.4|29019.4|29031.4|29024.4|29021.4|29014.4|26
1622812800000|2021-06-04 13:20:00|29023.9|29016.9|29026.4|29019.4|29031.4|29024.4|29021.4|29014.4|60
1622813100000|2021-06-04 13:25:00|29028.9|29021.9|29026.4|29019.4|29031.4|29024.4|29016.4|29009.4|46
1622813400000|2021-06-04 13:30:00|29031.4|29024.4|29008.9|29001.9|29031.4|29024.4|29006.4|28999.4|348
1622813700000|2021-06-04 13:35:00|29011.4|29004.4|29003.9|28996.9|29016.4|29009.4|28986.4|28979.4|316
1622814000000|2021-06-04 13:40:00|29006.4|28999.4|29011.4|29004.4|29016.4|29009.4|28996.4|28989.4|187
1622814300000|2021-06-04 13:45:00|29013.9|29006.9|28981.4|28974.4|29016.4|29009.4|28981.4|28974.4|130
1622814600000|2021-06-04 13:50:00|28986.4|28979.4|28981.4|28974.4|28991.4|28984.4|28978.9|28971.9|82
1622814900000|2021-06-04 13:55:00|28986.4|28979.4|29006.4|28999.4|29006.4|28999.4|28981.4|28974.4|120
1622815200000|2021-06-04 14:00:00|29001.4|28994.4|29011.4|29004.4|29018.9|29011.9|28996.4|28989.4|100
1622815500000|2021-06-04 14:05:00|29008.9|29001.9|29016.4|29009.4|29021.4|29014.4|29001.4|28994.4|278
1622815800000|2021-06-04 14:10:00|29021.4|29014.4|29021.4|29014.4|29021.4|29014.4|29016.4|29009.4|140
1622816100000|2021-06-04 14:15:00|29018.9|29011.9|29021.4|29014.4|29026.4|29019.4|29016.4|29009.4|274
1622816400000|2021-06-04 14:20:00|29026.4|29019.4|29021.4|29014.4|29026.4|29019.4|29011.4|29004.4|113
1622816700000|2021-06-04 14:25:00|29023.9|29016.9|29021.4|29014.4|29026.4|29019.4|29011.4|29004.4|81
1622817000000|2021-06-04 14:30:00|29023.9|29016.9|29006.4|28999.4|29026.4|29019.4|29001.4|28994.4|114
1622817300000|2021-06-04 14:35:00|29003.9|28996.9|29011.4|29004.4|29016.4|29009.4|29003.9|28996.9|51
1622817600000|2021-06-04 14:40:00|29013.9|29006.9|29021.4|29014.4|29041.4|29034.4|29013.9|29006.9|165
1622817900000|2021-06-04 14:45:00|29023.9|29016.9|29036.4|29029.4|29046.4|29039.4|29016.4|29009.4|96
1622818200000|2021-06-04 14:50:00|29033.9|29026.9|29051.4|29044.4|29056.4|29049.4|29033.9|29026.9|164
1622818500000|2021-06-04 14:55:00|29056.4|29049.4|29056.4|29049.4|29061.4|29054.4|29051.4|29044.4|82
1622818800000|2021-06-04 15:00:00|29058.9|29051.9|29056.4|29049.4|29061.4|29054.4|29048.9|29041.9|95
1622819100000|2021-06-04 15:05:00|29058.9|29051.9|29061.4|29054.4|29066.4|29059.4|29056.4|29049.4|78
1622819400000|2021-06-04 15:10:00|29066.4|29059.4|29076.4|29069.4|29081.4|29074.4|29061.4|29054.4|237
1622819700000|2021-06-04 15:15:00|29071.4|29064.4|29071.4|29064.4|29081.4|29074.4|29071.4|29064.4|119
1622820000000|2021-06-04 15:20:00|29073.9|29066.9|29088.9|29081.9|29091.4|29084.4|29066.4|29059.4|184
1622820300000|2021-06-04 15:25:00|29091.4|29084.4|29086.4|29079.4|29091.4|29084.4|29071.4|29064.4|222
1622820600000|2021-06-04 15:30:00|29083.9|29076.9|29086.4|29079.4|29091.4|29084.4|29081.4|29074.4|92
1622820900000|2021-06-04 15:35:00|29081.4|29074.4|29086.4|29079.4|29086.4|29079.4|29081.4|29074.4|68
1622821200000|2021-06-04 15:40:00|29083.9|29076.9|29086.4|29079.4|29086.4|29079.4|29081.4|29074.4|41
1622821500000|2021-06-04 15:45:00|29081.4|29074.4|29076.4|29069.4|29081.4|29074.4|29071.4|29064.4|197
1622821800000|2021-06-04 15:50:00|29073.9|29066.9|29076.4|29069.4|29081.4|29074.4|29073.9|29066.9|69
1622822100000|2021-06-04 15:55:00|29078.9|29071.9|29076.4|29069.4|29081.4|29074.4|29066.4|29059.4|57
1622822400000|2021-06-04 16:00:00|29081.4|29074.4|29071.4|29064.4|29081.4|29074.4|29071.4|29064.4|88
1622822700000|2021-06-04 16:05:00|29073.9|29066.9|29071.4|29064.4|29076.4|29069.4|29066.4|29059.4|35
1622823000000|2021-06-04 16:10:00|29076.4|29069.4|29086.4|29079.4|29086.4|29079.4|29076.4|29069.4|105
1622823300000|2021-06-04 16:15:00|29091.4|29084.4|29091.4|29084.4|29093.9|29086.9|29081.4|29074.4|212
1622823600000|2021-06-04 16:20:00|29088.9|29081.9|29093.9|29086.9|29096.4|29089.4|29086.4|29079.4|48
1622823900000|2021-06-04 16:25:00|29091.4|29084.4|29093.9|29086.9|29106.4|29099.4|29091.4|29084.4|196
1622824200000|2021-06-04 16:30:00|29096.4|29089.4|29103.9|29096.9|29106.4|29099.4|29096.4|29089.4|32
1622824500000|2021-06-04 16:35:00|29106.4|29099.4|29108.9|29101.9|29111.4|29104.4|29103.9|29096.9|62
1622824800000|2021-06-04 16:40:00|29106.4|29099.4|29101.4|29094.4|29111.4|29104.4|29101.4|29094.4|33
1622825100000|2021-06-04 16:45:00|29098.9|29091.9|29108.9|29101.9|29111.4|29104.4|29096.4|29089.4|38
1622825400000|2021-06-04 16:50:00|29111.4|29104.4|29106.4|29099.4|29111.4|29104.4|29101.4|29094.4|19
1622825700000|2021-06-04 16:55:00|29111.4|29104.4|29111.4|29104.4|29116.4|29109.4|29106.4|29099.4|86
1622826000000|2021-06-04 17:00:00|29116.4|29109.4|29116.4|29109.4|29121.4|29114.4|29113.9|29106.9|53
1622826300000|2021-06-04 17:05:00|29121.4|29114.4|29121.4|29114.4|29121.4|29114.4|29116.4|29109.4|35
1622826600000|2021-06-04 17:10:00|29118.9|29111.9|29121.4|29114.4|29121.4|29114.4|29116.4|29109.4|49
1622826900000|2021-06-04 17:15:00|29118.9|29111.9|29121.4|29114.4|29126.4|29119.4|29118.9|29111.9|41
1622827200000|2021-06-04 17:20:00|29116.4|29109.4|29106.4|29099.4|29121.4|29114.4|29106.4|29099.4|52
1622827500000|2021-06-04 17:25:00|29108.9|29101.9|29108.9|29101.9|29111.4|29104.4|29106.4|29099.4|23
1622827800000|2021-06-04 17:30:00|29111.4|29104.4|29126.4|29119.4|29126.4|29119.4|29111.4|29104.4|54
1622828100000|2021-06-04 17:35:00|29121.4|29114.4|29121.4|29114.4|29126.4|29119.4|29121.4|29114.4|54
1622828400000|2021-06-04 17:40:00|29123.9|29116.9|29136.4|29129.4|29141.4|29134.4|29121.4|29114.4|120
1622828700000|2021-06-04 17:45:00|29133.9|29126.9|29131.4|29124.4|29141.4|29134.4|29131.4|29124.4|53
1622829000000|2021-06-04 17:50:00|29133.9|29126.9|29136.4|29129.4|29136.4|29129.4|29131.4|29124.4|38
1622829300000|2021-06-04 17:55:00|29138.9|29131.9|29131.4|29124.4|29138.9|29131.9|29131.4|29124.4|23
1622829600000|2021-06-04 18:00:00|29136.4|29129.4|29136.4|29129.4|29138.9|29131.9|29128.9|29121.9|63
1622829900000|2021-06-04 18:05:00|29138.9|29131.9|29141.4|29134.4|29146.4|29139.4|29136.4|29129.4|27
1622830200000|2021-06-04 18:10:00|29146.4|29139.4|29136.4|29129.4|29146.4|29139.4|29136.4|29129.4|68
1622830500000|2021-06-04 18:15:00|29141.4|29134.4|29136.4|29129.4|29141.4|29134.4|29133.9|29126.9|26
1622830800000|2021-06-04 18:20:00|29131.4|29124.4|29131.4|29124.4|29131.4|29124.4|29131.4|29124.4|16
1622831100000|2021-06-04 18:25:00|29136.4|29129.4|29136.4|29129.4|29141.4|29134.4|29136.4|29129.4|41
1622831400000|2021-06-04 18:30:00|29141.4|29134.4|29141.4|29134.4|29146.4|29139.4|29136.4|29129.4|85
1622831700000|2021-06-04 18:35:00|29146.4|29139.4|29161.4|29154.4|29161.4|29154.4|29146.4|29139.4|129
1622832000000|2021-06-04 18:40:00|29156.4|29149.4|29156.4|29149.4|29161.4|29154.4|29156.4|29149.4|72
1622832300000|2021-06-04 18:45:00|29158.9|29151.9|29161.4|29154.4|29161.4|29154.4|29156.4|29149.4|48
1622832600000|2021-06-04 18:50:00|29156.4|29149.4|29156.4|29149.4|29156.4|29149.4|29156.4|29149.4|8
1622832900000|2021-06-04 18:55:00|29161.4|29154.4|29151.4|29144.4|29161.4|29154.4|29151.4|29144.4|44
1622833200000|2021-06-04 19:00:00|29148.9|29141.9|29146.4|29139.4|29151.4|29144.4|29143.9|29136.9|73
1622833500000|2021-06-04 19:05:00|29143.9|29136.9|29141.4|29134.4|29146.4|29139.4|29136.4|29129.4|65
1622833800000|2021-06-04 19:10:00|29138.9|29131.9|29146.4|29139.4|29146.4|29139.4|29138.9|29131.9|62
1622834100000|2021-06-04 19:15:00|29141.4|29134.4|29146.4|29139.4|29148.9|29141.9|29136.4|29129.4|53
1622834400000|2021-06-04 19:20:00|29148.9|29141.9|29146.4|29139.4|29151.4|29144.4|29146.4|29139.4|39
1622834700000|2021-06-04 19:25:00|29148.9|29141.9|29151.4|29144.4|29151.4|29144.4|29146.4|29139.4|43
1622835000000|2021-06-04 19:30:00|29148.9|29141.9|29146.4|29139.4|29151.4|29144.4|29146.4|29139.4|33
1622835300000|2021-06-04 19:35:00|||||||||130
1622835600000|2021-06-04 19:40:00|29141.4|29134.4|29151.4|29144.4|29151.4|29144.4|29136.4|29129.4|96
1622835900000|2021-06-04 19:45:00|29156.4|29149.4|29141.4|29134.4|29156.4|29149.4|29141.4|29134.4|115
1622836200000|2021-06-04 19:50:00|29146.4|29139.4|29131.4|29124.4|29146.4|29139.4|29131.4|29124.4|250
1622836500000|2021-06-04 19:55:00|29128.9|29121.9|29121.4|29114.4|29128.9|29121.9|29116.4|29109.4|467
1622836800000|2021-06-04 20:00:00|29116.4|29109.4|29126.4|29119.4|29128.9|29121.9|29111.4|29104.4|176
1622837100000|2021-06-04 20:05:00|29121.4|29114.4|29126.4|29119.4|29126.4|29119.4|29118.9|29111.9|102
1622837400000|2021-06-04 20:10:00|29128.9|29121.9|29135.4|29120.4|29135.4|29126.9|29121.4|29114.4|99
1622837700000|2021-06-04 20:15:00|29132.9|29117.9|29135.4|29120.4|29140.4|29125.4|29130.4|29115.4|41
1622838000000|2021-06-04 20:20:00|29132.9|29117.9|29142.9|29127.9|29145.4|29130.4|29132.9|29117.9|4
1622838300000|2021-06-04 20:25:00|29140.4|29125.4|29150.4|29135.4|29155.4|29140.4|29140.4|29125.4|27
1622838600000|2021-06-04 20:30:00|29147.9|29132.9|29165.4|29150.4|29165.4|29150.4|29147.9|29132.9|28
1622838900000|2021-06-04 20:35:00|29167.9|29152.9|29177.9|29162.9|29177.9|29162.9|29167.9|29152.9|57
1622839200000|2021-06-04 20:40:00|29175.4|29160.4|29177.9|29162.9|29180.4|29165.4|29172.9|29157.9|10
1622839500000|2021-06-04 20:45:00|29180.4|29165.4|29177.9|29162.9|29180.4|29165.4|29177.9|29162.9|9
1622839800000|2021-06-04 20:50:00|29175.4|29160.4|29187.9|29172.9|29190.4|29175.4|29172.9|29157.9|32
1622840100000|2021-06-04 20:55:00|29185.4|29170.4|29190.4|29160.4|29190.4|29175.4|29182.9|29160.4|51
1623016800000|2021-06-06 22:00:00|29190.4|29175.4|29180.4|29165.4|29195.4|29180.4|29177.9|29162.9|28
1623017100000|2021-06-06 22:05:00|29175.4|29160.4|29182.9|29167.9|29187.9|29172.9|29175.4|29160.4|5
1623017400000|2021-06-06 22:10:00|29177.9|29162.9|29172.9|29157.9|29177.9|29162.9|29172.9|29157.9|15
1623017700000|2021-06-06 22:15:00|29175.4|29160.4|29182.9|29167.9|29187.9|29172.9|29175.4|29160.4|10
1623018000000|2021-06-06 22:20:00|29185.4|29170.4|29207.9|29192.9|29215.4|29200.4|29185.4|29170.4|37
1623018300000|2021-06-06 22:25:00|29210.4|29195.4|29207.9|29192.9|29215.4|29200.4|29202.9|29187.9|10
1623018600000|2021-06-06 22:30:00|29210.4|29195.4|29212.9|29197.9|29212.9|29197.9|29202.9|29187.9|9
1623018900000|2021-06-06 22:35:00|29215.4|29200.4|29210.4|29195.4|29215.4|29200.4|29207.9|29192.9|12
1623019200000|2021-06-06 22:40:00|29215.4|29200.4|29217.9|29202.9|29217.9|29202.9|29210.4|29195.4|6
1623019500000|2021-06-06 22:45:00|29220.4|29205.4|29225.4|29210.4|29230.4|29215.4|29220.4|29205.4|6
1623019800000|2021-06-06 22:50:00|29222.9|29207.9|29220.4|29205.4|29222.9|29207.9|29220.4|29205.4|3
1623020100000|2021-06-06 22:55:00|29217.9|29202.9|29215.4|29200.4|29217.9|29202.9|29215.4|29200.4|4
1623020400000|2021-06-06 23:00:00|29230.4|29215.4|29207.9|29192.9|29230.4|29215.4|29207.9|29192.9|50
1623020700000|2021-06-06 23:05:00|29210.4|29195.4|29210.4|29195.4|29215.4|29200.4|29200.4|29185.4|25
1623021000000|2021-06-06 23:10:00|29207.9|29192.9|29205.4|29190.4|29210.4|29195.4|29205.4|29190.4|7
1623021300000|2021-06-06 23:15:00|29210.4|29195.4|29215.4|29200.4|29215.4|29200.4|29205.4|29190.4|14
1623021600000|2021-06-06 23:20:00|29210.4|29195.4|29207.9|29192.9|29212.9|29197.9|29205.4|29190.4|2
1623021900000|2021-06-06 23:25:00|29205.4|29190.4|29212.7|29197.7|29215.2|29200.2|29205.4|29190.4|7
1623022200000|2021-06-06 23:30:00|29215.2|29200.2|29241.2|29234.2|29246.2|29239.2|29212.7|29197.7|9007
1623022500000|2021-06-06 23:35:00|29243.7|29236.7|29236.2|29229.2|29246.2|29239.2|29228.7|29221.7|114
1623022800000|2021-06-06 23:40:00|29241.2|29234.2|29236.2|29229.2|29251.2|29244.2|29236.2|29229.2|128
1623023100000|2021-06-06 23:45:00|29231.2|29224.2|29246.2|29239.2|29246.2|29239.2|29211.2|29204.2|461
1623023400000|2021-06-06 23:50:00|29248.7|29241.7|29263.7|29256.7|29281.2|29274.2|29248.7|29241.7|248
1623023700000|2021-06-06 23:55:00|29261.2|29254.2|29246.2|29239.2|29276.2|29269.2|29241.2|29234.2|227
1623024000000|2021-06-07 00:00:00|29241.2|29234.2|29168.7|29161.7|29278.7|29271.7|29126.2|29119.2|1799
1623024300000|2021-06-07 00:05:00|29166.2|29159.2|29208.7|29201.7|29246.2|29239.2|29148.7|29141.7|1013
1623024600000|2021-06-07 00:10:00|29206.2|29199.2|29148.7|29141.7|29208.7|29201.7|29143.7|29136.7|506
1623024900000|2021-06-07 00:15:00|29151.2|29144.2|29076.2|29069.2|29191.2|29184.2|29066.2|29059.2|1340
1623025200000|2021-06-07 00:20:00|29071.2|29064.2|29071.2|29064.2|29093.7|29086.7|29051.2|29044.2|1091
1623025500000|2021-06-07 00:25:00|29068.7|29061.7|29086.2|29079.2|29101.2|29094.2|29056.2|29049.2|371
1623025800000|2021-06-07 00:30:00|29078.7|29071.7|29111.2|29104.2|29113.7|29106.7|29041.2|29034.2|614
1623026100000|2021-06-07 00:35:00|29108.7|29101.7|29101.2|29094.2|29108.7|29101.7|29066.2|29059.2|1905
1623026400000|2021-06-07 00:40:00|29106.2|29099.2|29091.2|29084.2|29111.2|29104.2|29081.2|29074.2|326
1623026700000|2021-06-07 00:45:00|29088.7|29081.7|29078.7|29071.7|29091.2|29084.2|29068.7|29061.7|296
1623027000000|2021-06-07 00:50:00|29076.2|29069.2|29051.2|29044.2|29076.2|29069.2|29051.2|29044.2|257
1623027300000|2021-06-07 00:55:00|29056.2|29049.2|29071.2|29064.2|29073.7|29066.7|29046.2|29039.2|761
1623027600000|2021-06-07 01:00:00|29068.7|29061.7|29061.2|29054.2|29071.2|29064.2|29046.2|29039.2|946
1623027900000|2021-06-07 01:05:00|29063.7|29056.7|29036.2|29029.2|29071.2|29064.2|29016.2|29009.2|342
1623028200000|2021-06-07 01:10:00|29033.7|29026.7|29056.2|29049.2|29068.7|29061.7|29026.2|29019.2|347
1623028500000|2021-06-07 01:15:00|29053.7|29046.7|29071.2|29064.2|29076.2|29069.2|29046.2|29039.2|219
1623028800000|2021-06-07 01:20:00|29066.2|29059.2|29101.2|29094.2|29111.2|29104.2|29063.7|29056.7|347
1623029100000|2021-06-07 01:25:00|29098.7|29091.7|29071.2|29064.2|29101.2|29094.2|29071.2|29064.2|551
1623029400000|2021-06-07 01:30:00|29073.7|29066.7|29056.2|29049.2|29078.7|29071.7|29041.2|29034.2|389
1623029700000|2021-06-07 01:35:00|29053.7|29046.7|29026.2|29019.2|29053.7|29046.7|29023.7|29016.7|274
1623030000000|2021-06-07 01:40:00|29023.7|29016.7|29041.2|29034.2|29046.2|29039.2|29013.7|29006.7|435
1623030300000|2021-06-07 01:45:00|29036.2|29029.2|29028.7|29021.7|29041.2|29034.2|29021.2|29014.2|217
1623030600000|2021-06-07 01:50:00|29026.2|29019.2|29016.2|29009.2|29033.7|29026.7|29001.2|28994.2|272
1623030900000|2021-06-07 01:55:00|29018.7|29011.7|28996.2|28989.2|29026.2|29019.2|28981.2|28974.2|326
1623031200000|2021-06-07 02:00:00|28993.7|28986.7|28986.2|28979.2|29001.2|28994.2|28971.2|28964.2|420
1623031500000|2021-06-07 02:05:00|28983.7|28976.7|28991.2|28984.2|29006.2|28999.2|28981.2|28974.2|260
1623031800000|2021-06-07 02:10:00|28993.7|28986.7|29006.2|28999.2|29006.2|28999.2|28976.2|28969.2|443
1623032100000|2021-06-07 02:15:00|29003.7|28996.7|29001.2|28994.2|29006.2|28999.2|28996.2|28989.2|190
1623032400000|2021-06-07 02:20:00|28998.7|28991.7|28991.2|28984.2|29001.2|28994.2|28986.2|28979.2|202
1623032700000|2021-06-07 02:25:00|28996.2|28989.2|29006.2|28999.2|29011.2|29004.2|28986.2|28979.2|246
1623033000000|2021-06-07 02:30:00|29003.7|28996.7|28991.2|28984.2|29006.2|28999.2|28961.2|28954.2|353
1623033300000|2021-06-07 02:35:00|28993.7|28986.7|29021.2|29014.2|29026.2|29019.2|28993.7|28986.7|218
1623033600000|2021-06-07 02:40:00|29023.7|29016.7|29026.2|29019.2|29031.2|29024.2|29013.7|29006.7|122
1623033900000|2021-06-07 02:45:00|29021.2|29014.2|29006.2|28999.2|29026.2|29019.2|29006.2|28999.2|78
1623034200000|2021-06-07 02:50:00|29001.2|28994.2|29001.2|28994.2|29006.2|28999.2|28996.2|28989.2|77
1623034500000|2021-06-07 02:55:00|29003.7|28996.7|29021.2|29014.2|29026.2|29019.2|28996.2|28989.2|2465
1623034800000|2021-06-07 03:00:00|29023.7|29016.7|29036.2|29029.2|29046.2|29039.2|29016.2|29009.2|1149
1623035100000|2021-06-07 03:05:00|29038.7|29031.7|29033.7|29026.7|29041.2|29034.2|29021.2|29014.2|65
1623035400000|2021-06-07 03:10:00|29036.2|29029.2|29033.7|29026.7|29038.7|29031.7|29026.2|29019.2|64
1623035700000|2021-06-07 03:15:00|29031.2|29024.2|29051.2|29044.2|29056.2|29049.2|29028.7|29021.7|1180
1623036000000|2021-06-07 03:20:00|29053.7|29046.7|29036.2|29029.2|29056.2|29049.2|29036.2|29029.2|72
1623036300000|2021-06-07 03:25:00|29033.7|29026.7|29051.2|29044.2|29051.2|29044.2|29031.2|29024.2|87
1623036600000|2021-06-07 03:30:00|29048.7|29041.7|29041.2|29034.2|29056.2|29049.2|29041.2|29034.2|284
1623036900000|2021-06-07 03:35:00|29043.7|29036.7|29036.2|29029.2|29051.2|29044.2|29031.2|29024.2|644
1623037200000|2021-06-07 03:40:00|29038.7|29031.7|29036.2|29029.2|29051.2|29044.2|29036.2|29029.2|1238
1623037500000|2021-06-07 03:45:00|29038.7|29031.7|29048.7|29041.7|29051.2|29044.2|29021.2|29014.2|245
1623037800000|2021-06-07 03:50:00|29051.2|29044.2|29048.7|29041.7|29051.2|29044.2|29031.2|29024.2|93
1623038100000|2021-06-07 03:55:00|29051.2|29044.2|29061.2|29054.2|29061.2|29054.2|29046.2|29039.2|97
1623038400000|2021-06-07 04:00:00|29056.2|29049.2|29046.2|29039.2|29056.2|29049.2|29041.2|29034.2|98
1623038700000|2021-06-07 04:05:00|29043.7|29036.7|29051.2|29044.2|29053.7|29046.7|29041.2|29034.2|54
1623039000000|2021-06-07 04:10:00|29046.2|29039.2|29056.2|29049.2|29056.2|29049.2|29041.2|29034.2|280
1623039300000|2021-06-07 04:15:00|29058.7|29051.7|29076.2|29069.2|29076.2|29069.2|29058.7|29051.7|155
1623039600000|2021-06-07 04:20:00|29071.2|29064.2|29071.2|29064.2|29083.7|29076.7|29066.2|29059.2|153
1623039900000|2021-06-07 04:25:00|29068.7|29061.7|29061.2|29054.2|29071.2|29064.2|29058.7|29051.7|362
1623040200000|2021-06-07 04:30:00|29058.7|29051.7|29051.2|29044.2|29061.2|29054.2|29051.2|29044.2|123
1623040500000|2021-06-07 04:35:00|29053.7|29046.7|29056.2|29049.2|29071.2|29064.2|29053.7|29046.7|144
1623040800000|2021-06-07 04:40:00|29061.2|29054.2|29071.2|29064.2|29071.2|29064.2|29056.2|29049.2|466
1623041100000|2021-06-07 04:45:00|29068.7|29061.7|29056.2|29049.2|29071.2|29064.2|29056.2|29049.2|117
1623041400000|2021-06-07 04:50:00|29051.2|29044.2|29053.7|29046.7|29056.2|29049.2|29048.7|29041.7|92
1623041700000|2021-06-07 04:55:00|29056.2|29049.2|29051.2|29044.2|29056.2|29049.2|29046.2|29039.2|103
1623042000000|2021-06-07 05:00:00|29053.7|29046.7|29051.2|29044.2|29061.2|29054.2|29046.2|29039.2|127
1623042300000|2021-06-07 05:05:00|29053.7|29046.7|29046.2|29039.2|29056.2|29049.2|29041.2|29034.2|110
1623042600000|2021-06-07 05:10:00|29041.2|29034.2|29036.2|29029.2|29041.2|29034.2|29031.2|29024.2|139
1623042900000|2021-06-07 05:15:00|29033.7|29026.7|29041.2|29034.2|29041.2|29034.2|29031.2|29024.2|168
1623043200000|2021-06-07 05:20:00|29046.2|29039.2|29036.2|29029.2|29051.2|29044.2|29036.2|29029.2|159
1623043500000|2021-06-07 05:25:00|29041.2|29034.2|29036.2|29029.2|29046.2|29039.2|29036.2|29029.2|1302
1623043800000|2021-06-07 05:30:00|29031.2|29024.2|29031.2|29024.2|29038.7|29031.7|29026.2|29019.2|139
1623044100000|2021-06-07 05:35:00|29033.7|29026.7|29031.2|29024.2|29036.2|29029.2|29021.2|29014.2|620
1623044400000|2021-06-07 05:40:00|29028.7|29021.7|29016.2|29009.2|29031.2|29024.2|29016.2|29009.2|164
1623044700000|2021-06-07 05:45:00|29021.2|29014.2|29001.2|28994.2|29021.2|29014.2|28996.2|28989.2|400
1623045000000|2021-06-07 05:50:00|28998.7|28991.7|28996.2|28989.2|29011.2|29004.2|28991.2|28984.2|704
1623045300000|2021-06-07 05:55:00|28998.7|28991.7|29021.2|29014.2|29023.7|29016.7|28993.7|28986.7|929
1623045600000|2021-06-07 06:00:00|29026.2|29019.2|29036.2|29029.2|29036.2|29029.2|29021.2|29014.2|2898
1623045900000|2021-06-07 06:05:00|29031.2|29024.2|29028.7|29021.7|29031.2|29024.2|29006.2|28999.2|615
1623046200000|2021-06-07 06:10:00|29026.2|29019.2|29026.2|29019.2|29031.2|29024.2|29016.2|29009.2|1036
1623046500000|2021-06-07 06:15:00|29028.7|29021.7|29021.2|29014.2|29031.2|29024.2|29021.2|29014.2|335
1623046800000|2021-06-07 06:20:00|29026.2|29019.2|29026.2|29019.2|29031.2|29024.2|29016.2|29009.2|256
1623047100000|2021-06-07 06:25:00|29023.7|29016.7|29031.2|29024.2|29031.2|29024.2|29021.2|29014.2|18
1623047400000|2021-06-07 06:30:00|29026.2|29019.2|29023.7|29016.7|29028.7|29021.7|29023.7|29016.7|50
1623047700000|2021-06-07 06:35:00|29026.2|29019.2|29021.2|29014.2|29026.2|29019.2|29021.2|29014.2|27
1623048000000|2021-06-07 06:40:00|29018.7|29011.7|29021.2|29014.2|29021.2|29014.2|29018.7|29011.7|6
1623048300000|2021-06-07 06:45:00|29026.2|29019.2|29023.7|29016.7|29026.2|29019.2|29021.2|29014.2|22
1623048600000|2021-06-07 06:50:00|29026.2|29019.2|29028.7|29021.7|29031.2|29024.2|29023.7|29016.7|19
1623048900000|2021-06-07 06:55:00|29031.2|29024.2|29036.2|29029.2|29036.2|29029.2|29026.2|29019.2|57
1623049200000|2021-06-07 07:00:00|29033.7|29026.7|29026.2|29019.2|29033.7|29026.7|29016.2|29009.2|91
1623049500000|2021-06-07 07:05:00|29021.2|29014.2|28996.2|28989.2|29021.2|29014.2|28986.2|28979.2|109
1623049800000|2021-06-07 07:10:00|28993.7|28986.7|28966.2|28959.2|28993.7|28986.7|28956.2|28949.2|101
1623050100000|2021-06-07 07:15:00|28963.7|28956.7|28981.2|28974.2|28981.2|28974.2|28953.7|28946.7|133
1623050400000|2021-06-07 07:20:00|28978.7|28971.7|28991.2|28984.2|28991.2|28984.2|28976.2|28969.2|153
1623050700000|2021-06-07 07:25:00|28993.7|28986.7|29011.2|29004.2|29018.7|29011.7|28991.2|28984.2|213
1623051000000|2021-06-07 07:30:00|29016.2|29009.2|29031.2|29024.2|29036.2|29029.2|29013.7|29006.7|253
1623051300000|2021-06-07 07:35:00|29026.2|29019.2|29031.2|29024.2|29033.7|29026.7|29021.2|29014.2|700
1623051600000|2021-06-07 07:40:00|29033.7|29026.7|29036.2|29029.2|29041.2|29034.2|29026.2|29019.2|61
1623051900000|2021-06-07 07:45:00|29031.2|29024.2|29036.2|29029.2|29036.2|29029.2|29026.2|29019.2|120
1623052200000|2021-06-07 07:50:00|29033.7|29026.7|29036.2|29029.2|29038.7|29031.7|29023.7|29016.7|61
1623052500000|2021-06-07 07:55:00|29033.7|29026.7|29031.2|29024.2|29036.2|29029.2|29026.2|29019.2|59
1623052800000|2021-06-07 08:00:00|29026.2|29019.2|29026.2|29019.2|29036.2|29029.2|29021.2|29014.2|117
1623053100000|2021-06-07 08:05:00|29021.2|29014.2|29036.2|29029.2|29041.2|29034.2|29013.7|29006.7|56
1623053400000|2021-06-07 08:10:00|29033.7|29026.7|29041.2|29034.2|29051.2|29044.2|29028.7|29021.7|64
1623053700000|2021-06-07 08:15:00|29036.2|29029.2|29038.7|29031.7|29046.2|29039.2|29036.2|29029.2|17
1623054000000|2021-06-07 08:20:00|29041.2|29034.2|29031.2|29024.2|29041.2|29034.2|29023.7|29016.7|9
1623054300000|2021-06-07 08:25:00|29028.7|29021.7|29031.2|29024.2|29036.2|29029.2|29026.2|29019.2|20
1623054600000|2021-06-07 08:30:00|29028.7|29021.7|29033.7|29026.7|29033.7|29026.7|29028.7|29021.7|25
1623054900000|2021-06-07 08:35:00|29036.2|29029.2|29031.2|29024.2|29036.2|29029.2|29023.7|29016.7|34
1623055200000|2021-06-07 08:40:00|29028.7|29021.7|29036.2|29029.2|29036.2|29029.2|29026.2|29019.2|14
1623055500000|2021-06-07 08:45:00|29031.2|29024.2|29036.2|29029.2|29036.2|29029.2|29026.2|29019.2|18
1623055800000|2021-06-07 08:50:00|29038.7|29031.7|29051.2|29044.2|29051.2|29044.2|29036.2|29029.2|31
1623056100000|2021-06-07 08:55:00|29046.2|29039.2|29053.7|29046.7|29056.2|29049.2|29046.2|29039.2|50
1623056400000|2021-06-07 09:00:00|29051.2|29044.2|29051.2|29044.2|29061.2|29054.2|29046.2|29039.2|34
1623056700000|2021-06-07 09:05:00|29048.7|29041.7|29041.2|29034.2|29051.2|29044.2|29041.2|29034.2|25
1623057000000|2021-06-07 09:10:00|29043.7|29036.7|29031.2|29024.2|29043.7|29036.7|29026.2|29019.2|24
1623057300000|2021-06-07 09:15:00|29028.7|29021.7|29023.7|29016.7|29031.2|29024.2|29021.2|29014.2|24
1623057600000|2021-06-07 09:20:00|29021.2|29014.2|29026.2|29019.2|29028.7|29021.7|29021.2|29014.2|48
1623057900000|2021-06-07 09:25:00|29023.7|29016.7|29021.2|29014.2|29028.7|29021.7|29016.2|29009.2|39
1623058200000|2021-06-07 09:30:00|29018.7|29011.7|29026.2|29019.2|29026.2|29019.2|29016.2|29009.2|29
1623058500000|2021-06-07 09:35:00|29023.7|29016.7|29031.2|29024.2|29031.2|29024.2|29023.7|29016.7|20
1623058800000|2021-06-07 09:40:00|29028.7|29021.7|29031.2|29024.2|29031.2|29024.2|29026.2|29019.2|10
1623059100000|2021-06-07 09:45:00|29028.7|29021.7|29026.2|29019.2|29031.2|29024.2|29021.2|29014.2|18
1623059400000|2021-06-07 09:50:00|29023.7|29016.7|29026.2|29019.2|29026.2|29019.2|29021.2|29014.2|9
1623059700000|2021-06-07 09:55:00|29028.7|29021.7|29023.7|29016.7|29031.2|29024.2|29021.2|29014.2|19
1623060000000|2021-06-07 10:00:00|29021.2|29014.2|29026.2|29019.2|29028.7|29021.7|29021.2|29014.2|43
1623060300000|2021-06-07 10:05:00|29031.2|29024.2|29026.2|29019.2|29031.2|29024.2|29021.2|29014.2|476
1623060600000|2021-06-07 10:10:00|29028.7|29021.7|29026.2|29019.2|29031.2|29024.2|29026.2|29019.2|27
1623060900000|2021-06-07 10:15:00|29028.7|29021.7|29031.2|29024.2|29031.2|29024.2|29026.2|29019.2|3
1623061200000|2021-06-07 10:20:00|29028.7|29021.7|29031.2|29024.2|29036.2|29029.2|29026.2|29019.2|19
1623061500000|2021-06-07 10:25:00|29033.7|29026.7|29041.2|29034.2|29041.2|29034.2|29026.2|29019.2|50
1623061800000|2021-06-07 10:30:00|29038.7|29031.7|29046.2|29039.2|29051.2|29044.2|29038.7|29031.7|43
1623062100000|2021-06-07 10:35:00|29048.7|29041.7|29048.7|29041.7|29051.2|29044.2|29041.2|29034.2|53
1623062400000|2021-06-07 10:40:00|29046.2|29039.2|29051.2|29044.2|29056.2|29049.2|29046.2|29039.2|111
1623062700000|2021-06-07 10:45:00|29048.7|29041.7|29046.2|29039.2|29051.2|29044.2|29043.7|29036.7|34
1623063000000|2021-06-07 10:50:00|29051.2|29044.2|29048.7|29041.7|29051.2|29044.2|29046.2|29039.2|22
1623063300000|2021-06-07 10:55:00|29051.2|29044.2|29051.2|29044.2|29053.7|29046.7|29046.2|29039.2|16
1623063600000|2021-06-07 11:00:00|29053.7|29046.7|29061.2|29054.2|29068.7|29061.7|29051.2|29044.2|89
1623063900000|2021-06-07 11:05:00|29063.7|29056.7|29061.2|29054.2|29066.2|29059.2|29056.2|29049.2|59
1623064200000|2021-06-07 11:10:00|29058.7|29051.7|29056.2|29049.2|29061.2|29054.2|29056.2|29049.2|17
1623064500000|2021-06-07 11:15:00|29058.7|29051.7|29071.2|29064.2|29071.2|29064.2|29058.7|29051.7|118
1623064800000|2021-06-07 11:20:00|29073.7|29066.7|29066.2|29059.2|29076.2|29069.2|29066.2|29059.2|141
1623065100000|2021-06-07 11:25:00|29068.7|29061.7|29066.2|29059.2|29071.2|29064.2|29066.2|29059.2|8
1623065400000|2021-06-07 11:30:00|29061.2|29054.2|29051.2|29044.2|29061.2|29054.2|29046.2|29039.2|97
1623065700000|2021-06-07 11:35:00|29053.7|29046.7|29056.2|29049.2|29061.2|29054.2|29051.2|29044.2|249
1623066000000|2021-06-07 11:40:00|29058.7|29051.7|29068.7|29061.7|29071.2|29064.2|29058.7|29051.7|17
1623066300000|2021-06-07 11:45:00|29071.2|29064.2|29066.2|29059.2|29071.2|29064.2|29066.2|29059.2|44
1623066600000|2021-06-07 11:50:00|29068.7|29061.7|29066.2|29059.2|29076.2|29069.2|29066.2|29059.2|25
1623066900000|2021-06-07 11:55:00|29063.7|29056.7|29068.7|29061.7|29071.2|29064.2|29061.2|29054.2|77
1623067200000|2021-06-07 12:00:00|29066.2|29059.2|29056.2|29049.2|29071.2|29064.2|29056.2|29049.2|31
1623067500000|2021-06-07 12:05:00|||||||||12
1623067800000|2021-06-07 12:10:00|29061.2|29054.2|29056.2|29049.2|29061.2|29054.2|29056.2|29049.2|14
1623068100000|2021-06-07 12:15:00|29058.7|29051.7|29061.2|29054.2|29061.2|29054.2|29056.2|29049.2|34
1623068400000|2021-06-07 12:20:00|29063.7|29056.7|29061.2|29054.2|29063.7|29056.7|29061.2|29054.2|103
1623068700000|2021-06-07 12:25:00|29056.2|29049.2|29056.2|29049.2|29061.2|29054.2|29056.2|29049.2|33
1623069000000|2021-06-07 12:30:00|29061.2|29054.2|29061.2|29054.2|29071.2|29064.2|29061.2|29054.2|68
1623069300000|2021-06-07 12:35:00|29066.2|29059.2|29071.2|29064.2|29071.2|29064.2|29061.2|29054.2|23
1623069600000|2021-06-07 12:40:00|29073.7|29066.7|29081.2|29074.2|29081.2|29074.2|29071.2|29064.2|50
1623069900000|2021-06-07 12:45:00|29076.2|29069.2|29081.2|29074.2|29081.2|29074.2|29076.2|29069.2|259
1623070200000|2021-06-07 12:50:00|29076.2|29069.2|29076.2|29069.2|29078.7|29071.7|29071.2|29064.2|40
1623070500000|2021-06-07 12:55:00|29073.7|29066.7|29076.2|29069.2|29081.2|29074.2|29071.2|29064.2|26
1623070800000|2021-06-07 13:00:00|29078.7|29071.7|29076.2|29069.2|29078.7|29071.7|29071.2|29064.2|100
1623071100000|2021-06-07 13:05:00|29073.7|29066.7|29066.2|29059.2|29076.2|29069.2|29066.2|29059.2|15
1623071400000|2021-06-07 13:10:00|29063.7|29056.7|29056.2|29049.2|29066.2|29059.2|29056.2|29049.2|89
1623071700000|2021-06-07 13:15:00|29053.7|29046.7|29051.2|29044.2|29056.2|29049.2|29046.2|29039.2|80
1623072000000|2021-06-07 13:20:00|29048.7|29041.7|29056.2|29049.2|29056.2|29049.2|29046.2|29039.2|35
1623072300000|2021-06-07 13:25:00|29053.7|29046.7|29046.2|29039.2|29056.2|29049.2|29046.2|29039.2|312
1623072600000|2021-06-07 13:30:00|29048.7|29041.7|29041.2|29034.2|29053.7|29046.7|29041.2|29034.2|187
1623072900000|2021-06-07 13:35:00|29036.2|29029.2|29036.2|29029.2|29046.2|29039.2|29031.2|29024.2|100
1623073200000|2021-06-07 13:40:00|29041.2|29034.2|29041.2|29034.2|29046.2|29039.2|29033.7|29026.7|180
1623073500000|2021-06-07 13:45:00|29036.2|29029.2|29046.2|29039.2|29051.2|29044.2|29031.2|29024.2|136
1623073800000|2021-06-07 13:50:00|29048.7|29041.7|29018.7|29011.7|29051.2|29044.2|29016.2|29009.2|158
1623074100000|2021-06-07 13:55:00|29021.2|29014.2|29021.2|29014.2|29033.7|29026.7|29021.2|29014.2|87
1623074400000|2021-06-07 14:00:00|29016.2|29009.2|29001.2|28994.2|29021.2|29014.2|28996.2|28989.2|342
1623074700000|2021-06-07 14:05:00|28998.7|28991.7|28996.2|28989.2|29006.2|28999.2|28991.2|28984.2|152
1623075000000|2021-06-07 14:10:00|29001.2|28994.2|28981.2|28974.2|29001.2|28994.2|28978.7|28971.7|80
1623075300000|2021-06-07 14:15:00|28976.2|28969.2|28971.2|28964.2|28986.2|28979.2|28966.2|28959.2|311
1623075600000|2021-06-07 14:20:00|28976.2|28969.2|28986.2|28979.2|28986.2|28979.2|28971.2|28964.2|80
1623075900000|2021-06-07 14:25:00|28991.2|28984.2|28961.2|28954.2|28991.2|28984.2|28961.2|28954.2|258
1623076200000|2021-06-07 14:30:00|28966.2|28959.2|28961.2|28954.2|28971.2|28964.2|28946.2|28939.2|905
1623076500000|2021-06-07 14:35:00|28963.7|28956.7|28971.2|28964.2|28983.7|28976.7|28961.2|28954.2|114
1623076800000|2021-06-07 14:40:00|28976.2|28969.2|28978.7|28971.7|28981.2|28974.2|28966.2|28959.2|206
1623077100000|2021-06-07 14:45:00|28976.2|28969.2|28966.2|28959.2|28978.7|28971.7|28956.2|28949.2|138
1623077400000|2021-06-07 14:50:00|28971.2|28964.2|28986.2|28979.2|28991.2|28984.2|28971.2|28964.2|139
1623077700000|2021-06-07 14:55:00|28991.2|28984.2|29051.2|29044.2|29056.2|29049.2|28986.2|28979.2|1739
1623078000000|2021-06-07 15:00:00|29053.7|29046.7|29041.2|29034.2|29061.2|29054.2|29026.2|29019.2|914
1623078300000|2021-06-07 15:05:00|29043.7|29036.7|29041.2|29034.2|29051.2|29044.2|29036.2|29029.2|949
1623078600000|2021-06-07 15:10:00|29046.2|29039.2|29076.2|29069.2|29086.2|29079.2|29046.2|29039.2|789
1623078900000|2021-06-07 15:15:00|29078.7|29071.7|29086.2|29079.2|29086.2|29079.2|29071.2|29064.2|599
1623079200000|2021-06-07 15:20:00|29081.2|29074.2|29056.2|29049.2|29086.2|29079.2|29053.7|29046.7|560
1623079500000|2021-06-07 15:25:00|29053.7|29046.7|29033.7|29026.7|29056.2|29049.2|29031.2|29024.2|383
1623079800000|2021-06-07 15:30:00|29031.2|29024.2|29021.2|29014.2|29036.2|29029.2|29016.2|29009.2|464
1623080100000|2021-06-07 15:35:00|29018.7|29011.7|29021.2|29014.2|29031.2|29024.2|29016.2|29009.2|146
1623080400000|2021-06-07 15:40:00|29023.7|29016.7|29023.7|29016.7|29028.7|29021.7|29016.2|29009.2|142
1623080700000|2021-06-07 15:45:00|29026.2|29019.2|29021.2|29014.2|29031.2|29024.2|29016.2|29009.2|162
1623081000000|2021-06-07 15:50:00|29026.2|29019.2|29016.2|29009.2|29026.2|29019.2|29011.2|29004.2|242
1623081300000|2021-06-07 15:55:00|29018.7|29011.7|29041.2|29034.2|29041.2|29034.2|29018.7|29011.7|101
1623081600000|2021-06-07 16:00:00|29043.7|29036.7|29041.2|29034.2|29051.2|29044.2|29036.2|29029.2|865
1623081900000|2021-06-07 16:05:00|29043.7|29036.7|29056.2|29049.2|29061.2|29054.2|29041.2|29034.2|169
1623082200000|2021-06-07 16:10:00|29061.2|29054.2|29071.2|29064.2|29078.7|29071.7|29061.2|29054.2|406
1623082500000|2021-06-07 16:15:00|29073.7|29066.7|29066.2|29059.2|29076.2|29069.2|29066.2|29059.2|145
1623082800000|2021-06-07 16:20:00|29068.7|29061.7|29066.2|29059.2|29071.2|29064.2|29066.2|29059.2|173
1623083100000|2021-06-07 16:25:00|29068.7|29061.7|29076.2|29069.2|29076.2|29069.2|29061.2|29054.2|163
1623083400000|2021-06-07 16:30:00|29073.7|29066.7|29076.2|29069.2|29081.2|29074.2|29066.2|29059.2|139
1623083700000|2021-06-07 16:35:00|29081.2|29074.2|29096.2|29089.2|29096.2|29089.2|29076.2|29069.2|154
1623084000000|2021-06-07 16:40:00|29091.2|29084.2|29101.2|29094.2|29106.2|29099.2|29091.2|29084.2|231
1623084300000|2021-06-07 16:45:00|29106.2|29099.2|29101.2|29094.2|29106.2|29099.2|29096.2|29089.2|126
1623084600000|2021-06-07 16:50:00|29103.7|29096.7|29113.7|29106.7|29116.2|29109.2|29101.2|29094.2|218
1623084900000|2021-06-07 16:55:00|29116.2|29109.2|29106.2|29099.2|29118.7|29111.7|29103.7|29096.7|135
1623085200000|2021-06-07 17:00:00|29103.7|29096.7|29116.2|29109.2|29116.2|29109.2|29101.2|29094.2|162
1623085500000|2021-06-07 17:05:00|29111.2|29104.2|29116.2|29109.2|29116.2|29109.2|29106.2|29099.2|93
1623085800000|2021-06-07 17:10:00|29113.7|29106.7|29121.2|29114.2|29121.2|29114.2|29106.2|29099.2|506
1623086100000|2021-06-07 17:15:00|29116.2|29109.2|29131.2|29124.2|29131.2|29124.2|29116.2|29109.2|224
1623086400000|2021-06-07 17:20:00|29133.7|29126.7|29136.2|29129.2|29143.7|29136.7|29131.2|29124.2|272
1623086700000|2021-06-07 17:25:00|29138.7|29131.7|29141.2|29134.2|29146.2|29139.2|29136.2|29129.2|253
1623087000000|2021-06-07 17:30:00|29143.7|29136.7|29161.2|29154.2|29166.2|29159.2|29141.2|29134.2|267
1623087300000|2021-06-07 17:35:00|29163.7|29156.7|29156.2|29149.2|29163.7|29156.7|29151.2|29144.2|210
1623087600000|2021-06-07 17:40:00|29158.7|29151.7|29146.2|29139.2|29161.2|29154.2|29141.2|29134.2|139
1623087900000|2021-06-07 17:45:00|29143.7|29136.7|29141.2|29134.2|29146.2|29139.2|29126.2|29119.2|101
1623088200000|2021-06-07 17:50:00|29136.2|29129.2|29141.2|29134.2|29141.2|29134.2|29133.7|29126.7|70
1623088500000|2021-06-07 17:55:00|29136.2|29129.2|29136.2|29129.2|29141.2|29134.2|29131.2|29124.2|47
1623088800000|2021-06-07 18:00:00|29133.7|29126.7|29136.2|29129.2|29141.2|29134.2|29128.7|29121.7|66
1623089100000|2021-06-07 18:05:00|29131.2|29124.2|29136.2|29129.2|29141.2|29134.2|29131.2|29124.2|72
1623089400000|2021-06-07 18:10:00|29138.7|29131.7|29131.2|29124.2|29141.2|29134.2|29126.2|29119.2|72
1623089700000|2021-06-07 18:15:00|29126.2|29119.2|29121.2|29114.2|29131.2|29124.2|29118.7|29111.7|108
1623090000000|2021-06-07 18:20:00|29123.7|29116.7|29113.7|29106.7|29126.2|29119.2|29113.7|29106.7|38
1623090300000|2021-06-07 18:25:00|29111.2|29104.2|29121.2|29114.2|29126.2|29119.2|29111.2|29104.2|57
1623090600000|2021-06-07 18:30:00|29123.7|29116.7|29121.2|29114.2|29126.2|29119.2|29118.7|29111.7|47
1623090900000|2021-06-07 18:35:00|29118.7|29111.7|29126.2|29119.2|29126.2|29119.2|29116.2|29109.2|71
1623091200000|2021-06-07 18:40:00|29123.7|29116.7|29126.2|29119.2|29126.2|29119.2|29121.2|29114.2|58
1623091500000|2021-06-07 18:45:00|29123.7|29116.7|29121.2|29114.2|29126.2|29119.2|29111.2|29104.2|87
1623091800000|2021-06-07 18:50:00|29118.7|29111.7|29121.2|29114.2|29121.2|29114.2|29116.2|29109.2|23
1623092100000|2021-06-07 18:55:00|29123.7|29116.7|29136.2|29129.2|29141.2|29134.2|29121.2|29114.2|812
1623092400000|2021-06-07 19:00:00|29141.2|29134.2|29141.2|29134.2|29146.2|29139.2|29131.2|29124.2|90
1623092700000|2021-06-07 19:05:00|29138.7|29131.7|29136.2|29129.2|29141.2|29134.2|29123.7|29116.7|208
1623093000000|2021-06-07 19:10:00|29133.7|29126.7|29136.2|29129.2|29141.2|29134.2|29126.2|29119.2|70
1623093300000|2021-06-07 19:15:00|29133.7|29126.7|29141.2|29134.2|29146.2|29139.2|29131.2|29124.2|155
1623093600000|2021-06-07 19:20:00|29143.7|29136.7|29146.2|29139.2|29151.2|29144.2|29143.7|29136.7|55
1623093900000|2021-06-07 19:25:00|29151.2|29144.2|29146.2|29139.2|29151.2|29144.2|29141.2|29134.2|47
1623094200000|2021-06-07 19:30:00|29143.7|29136.7|29133.7|29126.7|29146.2|29139.2|29131.2|29124.2|173
1623094500000|2021-06-07 19:35:00|29131.2|29124.2|29131.2|29124.2|29136.2|29129.2|29131.2|29124.2|132
1623094800000|2021-06-07 19:40:00|29133.7|29126.7|29136.2|29129.2|29141.2|29134.2|29131.2|29124.2|34
1623095100000|2021-06-07 19:45:00|29131.2|29124.2|29136.2|29129.2|29138.7|29131.7|29131.2|29124.2|413
1623095400000|2021-06-07 19:50:00|29141.2|29134.2|29146.2|29139.2|29146.2|29139.2|29136.2|29129.2|144
1623095700000|2021-06-07 19:55:00|29141.2|29134.2|29146.2|29139.2|29146.2|29139.2|29136.2|29129.2|215
1623096000000|2021-06-07 20:00:00|29141.2|29134.2|29141.2|29134.2|29141.2|29134.2|29141.2|29134.2|61
1623096300000|2021-06-07 20:05:00|29136.2|29129.2|29136.2|29129.2|29141.2|29134.2|29131.2|29124.2|117
1623096600000|2021-06-07 20:10:00|29138.7|29131.7|29142.7|29127.7|29142.7|29134.2|29136.2|29127.7|22
1623096900000|2021-06-07 20:15:00|29140.2|29125.2|29147.7|29132.7|29155.2|29140.2|29140.2|29125.2|186
1623097200000|2021-06-07 20:20:00|29150.2|29135.2|29150.2|29135.2|29155.2|29140.2|29142.7|29127.7|36
1623097500000|2021-06-07 20:25:00|29152.7|29137.7|29160.2|29145.2|29165.2|29150.2|29147.7|29132.7|34
1623097800000|2021-06-07 20:30:00|||||||||2
1623098100000|2021-06-07 20:35:00|29157.7|29142.7|29155.2|29140.2|29157.7|29142.7|29155.2|29140.2|3
1623098400000|2021-06-07 20:40:00|29152.7|29137.7|29152.7|29137.7|29152.7|29137.7|29152.7|29137.7|28
1623098700000|2021-06-07 20:45:00|29155.2|29140.2|29155.2|29140.2|29155.2|29140.2|29150.2|29135.2|73
1623099000000|2021-06-07 20:50:00|29157.7|29142.7|29157.7|29142.7|29160.2|29145.2|29157.7|29142.7|57
1623099300000|2021-06-07 20:55:00|29160.2|29145.2|29160.2|29130.2|29160.3|29145.2|29152.7|29129|18
1623099600000|2021-06-07 21:00:00|29158.6|29128.6|29159.2|29129.2|29159.9|29129.9|29158.5|29128.5|0
1623099900000|2021-06-07 21:05:00|29159|29129|29162.6|29132.6|29163|29133|29158|29128|0
1623100200000|2021-06-07 21:10:00|29162.3|29132.3|29161.4|29131.4|29163.6|29133.6|29161.4|29131.4|0
1623100500000|2021-06-07 21:15:00|29161.2|29131.2|29161.1|29131.1|29161.6|29131.6|29160.9|29130.9|0
1623100800000|2021-06-07 21:20:00|29161.6|29131.6|29159.2|29129.2|29161.6|29131.6|29158.3|29128.3|0
1623101100000|2021-06-07 21:25:00|29159.6|29129.6|29160|29130|29160.3|29130.3|29159.6|29129.6|0
1623101400000|2021-06-07 21:30:00|29160.5|29130.5|29159|29129|29161|29131|29159|29129|0
1623101700000|2021-06-07 21:35:00|29159.1|29129.1|29158.8|29128.8|29159.1|29129.1|29158.8|29128.8|0
1623102000000|2021-06-07 21:40:00|29159.1|29129.1|29159|29129|29160.2|29130.2|29159|29129|0
1623102300000|2021-06-07 21:45:00|29158.9|29128.9|29158.9|29128.9|29158.9|29128.9|29158.9|29128.9|0
1623102600000|2021-06-07 21:50:00|29158.4|29128.4|29158.5|29128.5|29158.5|29128.5|29158|29128|0
1623102900000|2021-06-07 21:55:00|29158.7|29128.7|29158.8|29128.8|29158.9|29128.9|29158.6|29128.6|0
1623103200000|2021-06-07 22:00:00|29159.7|29129.7|29147.7|29132.7|29161.5|29135.2|29147.7|29127.2|68
1623103500000|2021-06-07 22:05:00|29145.2|29130.2|29135.2|29120.2|29145.2|29130.2|29135.2|29120.2|2
1623103800000|2021-06-07 22:10:00|29140.2|29125.2|29142.7|29127.7|29142.7|29127.7|29140.2|29125.2|5
1623104100000|2021-06-07 22:15:00|29140.2|29125.2|29137.7|29122.7|29142.7|29127.7|29137.7|29122.7|0
1623104400000|2021-06-07 22:20:00|29140.2|29125.2|29142.7|29127.7|29142.7|29127.7|29137.7|29122.7|0
1623105000000|2021-06-07 22:30:00|29140.2|29125.2|29137.7|29122.7|29142.7|29127.7|29137.7|29122.7|1
1623105300000|2021-06-07 22:35:00|29140.2|29125.2|29137.7|29122.7|29140.2|29125.2|29137.7|29122.7|0
1623105900000|2021-06-07 22:45:00|29135.2|29120.2|29135.2|29120.2|29135.2|29120.2|29135.2|29120.2|5
1623106200000|2021-06-07 22:50:00|29140.2|29125.2|29140.2|29125.2|29140.2|29125.2|29140.2|29125.2|2
1623106800000|2021-06-07 23:00:00|29130.2|29115.2|29135.2|29120.2|29142.7|29127.7|29130.2|29115.2|16
1623107100000|2021-06-07 23:05:00|29137.7|29122.7|29137.7|29122.7|29145.2|29130.2|29135.2|29120.2|2
1623107400000|2021-06-07 23:10:00|29140.2|29125.2|29147.7|29132.7|29150.2|29135.2|29137.7|29122.7|20
1623107700000|2021-06-07 23:15:00|29150.2|29135.2|29150.2|29135.2|29150.2|29135.2|29142.7|29127.7|145
1623108000000|2021-06-07 23:20:00|29147.7|29132.7|29155.2|29140.2|29155.2|29140.2|29147.7|29132.7|12
1623108300000|2021-06-07 23:25:00|29152.7|29137.7|29155.2|29140.2|29155.2|29140.2|29150.2|29135.2|19
1623108600000|2021-06-07 23:30:00|29152.7|29137.7|29131.2|29124.2|29161.2|29154.2|29126.2|29119.2|23158
1623108900000|2021-06-07 23:35:00|29136.2|29129.2|29133.7|29126.7|29138.7|29131.7|29131.2|29124.2|721
1623109200000|2021-06-07 23:40:00|29136.2|29129.2|29133.7|29126.7|29136.2|29129.2|29118.7|29111.7|157
1623109500000|2021-06-07 23:45:00|29131.2|29124.2|29121.2|29114.2|29138.7|29131.7|29103.7|29096.7|231
1623109800000|2021-06-07 23:50:00|29118.7|29111.7|29093.7|29086.7|29131.2|29124.2|29091.2|29084.2|2001
1623110100000|2021-06-07 23:55:00|29096.2|29089.2|29108.7|29101.7|29116.2|29109.2|29091.2|29084.2|205
1623110400000|2021-06-08 00:00:00|29106.2|29099.2|29051.2|29044.2|29106.2|29099.2|29016.2|29009.2|1668
1623110700000|2021-06-08 00:05:00|29056.2|29049.2|29113.7|29106.7|29126.2|29119.2|29051.2|29044.2|2209
1623111000000|2021-06-08 00:10:00|29111.2|29104.2|29146.2|29139.2|29173.7|29166.7|29101.2|29094.2|1254
1623111300000|2021-06-08 00:15:00|29148.7|29141.7|29168.7|29161.7|29196.2|29189.2|29148.7|29141.7|1029
1623111600000|2021-06-08 00:20:00|29171.2|29164.2|29151.2|29144.2|29171.2|29164.2|29141.2|29134.2|340
1623111900000|2021-06-08 00:25:00|29153.7|29146.7|29156.2|29149.2|29166.2|29159.2|29143.7|29136.7|247
1623112200000|2021-06-08 00:30:00|29158.7|29151.7|29171.2|29164.2|29191.2|29184.2|29151.2|29144.2|346
1623112500000|2021-06-08 00:35:00|29173.7|29166.7|29181.2|29174.2|29186.2|29179.2|29171.2|29164.2|1324
1623112800000|2021-06-08 00:40:00|29183.7|29176.7|29176.2|29169.2|29191.2|29184.2|29156.2|29149.2|315
1623113100000|2021-06-08 00:45:00|29181.2|29174.2|29186.2|29179.2|29191.2|29184.2|29166.2|29159.2|385
1623113400000|2021-06-08 00:50:00|29188.7|29181.7|29186.2|29179.2|29206.2|29199.2|29173.7|29166.7|558
1623113700000|2021-06-08 00:55:00|29188.7|29181.7|29186.2|29179.2|29193.7|29186.7|29171.2|29164.2|321
1623114000000|2021-06-08 01:00:00|29181.2|29174.2|29176.2|29169.2|29186.2|29179.2|29171.2|29164.2|363
1623114300000|2021-06-08 01:05:00|29178.7|29171.7|29186.2|29179.2|29191.2|29184.2|29173.7|29166.7|293
1623114600000|2021-06-08 01:10:00|29188.7|29181.7|29196.2|29189.2|29201.2|29194.2|29181.2|29174.2|117
1623114900000|2021-06-08 01:15:00|29191.2|29184.2|29211.2|29204.2|29211.2|29204.2|29181.2|29174.2|1442
1623115200000|2021-06-08 01:20:00|29206.2|29199.2|29203.7|29196.7|29211.2|29204.2|29196.2|29189.2|255
1623115500000|2021-06-08 01:25:00|29201.2|29194.2|29171.2|29164.2|29211.2|29204.2|29156.2|29149.2|543
1623115800000|2021-06-08 01:30:00|29168.7|29161.7|29158.7|29151.7|29181.2|29174.2|29158.7|29151.7|382
1623116100000|2021-06-08 01:35:00|29161.2|29154.2|29151.2|29144.2|29176.2|29169.2|29151.2|29144.2|249
1623116400000|2021-06-08 01:40:00|29156.2|29149.2|29181.2|29174.2|29191.2|29184.2|29156.2|29149.2|576
1623116700000|2021-06-08 01:45:00|29183.7|29176.7|29171.2|29164.2|29201.2|29194.2|29171.2|29164.2|244
1623117000000|2021-06-08 01:50:00|29176.2|29169.2|29173.7|29166.7|29181.2|29174.2|29163.7|29156.7|464
1623117300000|2021-06-08 01:55:00|29171.2|29164.2|29176.2|29169.2|29181.2|29174.2|29163.7|29156.7|293
1623117600000|2021-06-08 02:00:00|29181.2|29174.2|29116.2|29109.2|29191.2|29184.2|29106.2|29099.2|656
1623117900000|2021-06-08 02:05:00|29118.7|29111.7|29131.2|29124.2|29141.2|29134.2|29116.2|29109.2|384
1623118200000|2021-06-08 02:10:00|29126.2|29119.2|29103.7|29096.7|29141.2|29134.2|29103.7|29096.7|488
1623118500000|2021-06-08 02:15:00|29106.2|29099.2|29096.2|29089.2|29111.2|29104.2|29086.2|29079.2|428
1623118800000|2021-06-08 02:20:00|29091.2|29084.2|29071.2|29064.2|29093.7|29086.7|29066.2|29059.2|456
1623119100000|2021-06-08 02:25:00|29068.7|29061.7|29056.2|29049.2|29071.2|29064.2|29043.7|29036.7|529
1623119400000|2021-06-08 02:30:00|29053.7|29046.7|29048.7|29041.7|29061.2|29054.2|29041.2|29034.2|217
1623119700000|2021-06-08 02:35:00|29046.2|29039.2|29043.7|29036.7|29048.7|29041.7|29033.7|29026.7|151
1623120000000|2021-06-08 02:40:00|29041.2|29034.2|29036.2|29029.2|29053.7|29046.7|29036.2|29029.2|375
1623120300000|2021-06-08 02:45:00|29033.7|29026.7|29036.2|29029.2|29036.2|29029.2|29016.2|29009.2|366
1623120600000|2021-06-08 02:50:00|29041.2|29034.2|29021.2|29014.2|29041.2|29034.2|29016.2|29009.2|1757
1623120900000|2021-06-08 02:55:00|29016.2|29009.2|29021.2|29014.2|29026.2|29019.2|29013.7|29006.7|196
1623121200000|2021-06-08 03:00:00|29018.7|29011.7|29021.2|29014.2|29026.2|29019.2|29016.2|29009.2|175
1623121500000|2021-06-08 03:05:00|29016.2|29009.2|29036.2|29029.2|29036.2|29029.2|29016.2|29009.2|371
1623121800000|2021-06-08 03:10:00|29031.2|29024.2|29036.2|29029.2|29036.2|29029.2|29016.2|29009.2|238
1623122100000|2021-06-08 03:15:00|29038.7|29031.7|29006.2|28999.2|29038.7|29031.7|29001.2|28994.2|155
1623122400000|2021-06-08 03:20:00|29011.2|29004.2|29016.2|29009.2|29021.2|29014.2|29006.2|28999.2|302
1623122700000|2021-06-08 03:25:00|29013.7|29006.7|29026.2|29019.2|29026.2|29019.2|29008.7|29001.7|819
1623123000000|2021-06-08 03:30:00|29023.7|29016.7|29031.2|29024.2|29036.2|29029.2|29001.2|28994.2|328
1623123300000|2021-06-08 03:35:00|29026.2|29019.2|29041.2|29034.2|29041.2|29034.2|29026.2|29019.2|171
1623123600000|2021-06-08 03:40:00|29038.7|29031.7|29021.2|29014.2|29041.2|29034.2|29016.2|29009.2|230
1623123900000|2021-06-08 03:45:00|29018.7|29011.7|28971.2|28964.2|29021.2|29014.2|28956.2|28949.2|1060
1623124200000|2021-06-08 03:50:00|28968.7|28961.7|28996.2|28989.2|28996.2|28989.2|28966.2|28959.2|406
1623124500000|2021-06-08 03:55:00|29001.2|28994.2|29021.2|29014.2|29021.2|29014.2|28996.2|28989.2|305
1623124800000|2021-06-08 04:00:00|29016.2|29009.2|29021.2|29014.2|29028.7|29021.7|29011.2|29004.2|264
1623125100000|2021-06-08 04:05:00|29026.2|29019.2|29031.2|29024.2|29036.2|29029.2|29021.2|29014.2|321
1623125400000|2021-06-08 04:10:00|29033.7|29026.7|29046.2|29039.2|29051.2|29044.2|29031.2|29024.2|243
1623125700000|2021-06-08 04:15:00|29051.2|29044.2|29071.2|29064.2|29071.2|29064.2|29051.2|29044.2|690
1623126000000|2021-06-08 04:20:00|29073.7|29066.7|29061.2|29054.2|29073.7|29066.7|29061.2|29054.2|149
1623126300000|2021-06-08 04:25:00|29063.7|29056.7|29056.2|29049.2|29066.2|29059.2|29051.2|29044.2|217
1623126600000|2021-06-08 04:30:00|29061.2|29054.2|29071.2|29064.2|29086.2|29079.2|29056.2|29049.2|497
1623126900000|2021-06-08 04:35:00|29066.2|29059.2|29056.2|29049.2|29076.2|29069.2|29053.7|29046.7|452
1623127200000|2021-06-08 04:40:00|29053.7|29046.7|29051.2|29044.2|29066.2|29059.2|29048.7|29041.7|313
1623127500000|2021-06-08 04:45:00|29048.7|29041.7|29051.2|29044.2|29056.2|29049.2|29043.7|29036.7|135
1623127800000|2021-06-08 04:50:00|29053.7|29046.7|29056.2|29049.2|29063.7|29056.7|29051.2|29044.2|137
1623128100000|2021-06-08 04:55:00|29051.2|29044.2|29051.2|29044.2|29061.2|29054.2|29046.2|29039.2|257
1623128400000|2021-06-08 05:00:00|29056.2|29049.2|29041.2|29034.2|29056.2|29049.2|29041.2|29034.2|791
1623128700000|2021-06-08 05:05:00|29043.7|29036.7|29051.2|29044.2|29051.2|29044.2|29036.2|29029.2|143
1623129000000|2021-06-08 05:10:00|29046.2|29039.2|29053.7|29046.7|29056.2|29049.2|29041.2|29034.2|240
1623129300000|2021-06-08 05:15:00|29056.2|29049.2|29051.2|29044.2|29061.2|29054.2|29051.2|29044.2|180
1623129600000|2021-06-08 05:20:00|29048.7|29041.7|29031.2|29024.2|29048.7|29041.7|29026.2|29019.2|397
1623129900000|2021-06-08 05:25:00|29028.7|29021.7|29036.2|29029.2|29041.2|29034.2|29021.2|29014.2|658
1623130200000|2021-06-08 05:30:00|29033.7|29026.7|29041.2|29034.2|29043.7|29036.7|29021.2|29014.2|408
1623130500000|2021-06-08 05:35:00|29036.2|29029.2|29036.2|29029.2|29043.7|29036.7|29028.7|29021.7|351
1623130800000|2021-06-08 05:40:00|29038.7|29031.7|29038.7|29031.7|29041.2|29034.2|29026.2|29019.2|282
1623131100000|2021-06-08 05:45:00|29041.2|29034.2|29023.7|29016.7|29041.2|29034.2|29018.7|29011.7|681
1623131400000|2021-06-08 05:50:00|29026.2|29019.2|29028.7|29021.7|29031.2|29024.2|29021.2|29014.2|417
1623131700000|2021-06-08 05:55:00|29031.2|29024.2|29026.2|29019.2|29046.2|29039.2|29016.2|29009.2|906
1623132000000|2021-06-08 06:00:00|29021.2|29014.2|29051.2|29044.2|29056.2|29049.2|29011.2|29004.2|1387
1623132300000|2021-06-08 06:05:00|29053.7|29046.7|29051.2|29044.2|29058.7|29051.7|29036.2|29029.2|748
1623132600000|2021-06-08 06:10:00|29046.2|29039.2|29056.2|29049.2|29056.2|29049.2|29036.2|29029.2|396
1623132900000|2021-06-08 06:15:00|29051.2|29044.2|29051.2|29044.2|29056.2|29049.2|29046.2|29039.2|1858
1623133200000|2021-06-08 06:20:00|29053.7|29046.7|29056.2|29049.2|29061.2|29054.2|29053.7|29046.7|212
1623133500000|2021-06-08 06:25:00|29061.2|29054.2|29056.2|29049.2|29061.2|29054.2|29051.2|29044.2|48
1623133800000|2021-06-08 06:30:00|29053.7|29046.7|29056.2|29049.2|29056.2|29049.2|29051.2|29044.2|12
1623134100000|2021-06-08 06:35:00|29061.2|29054.2|29058.7|29051.7|29061.2|29054.2|29058.7|29051.7|10
1623134400000|2021-06-08 06:40:00|29056.2|29049.2|29056.2|29049.2|29056.2|29049.2|29051.2|29044.2|74
1623134700000|2021-06-08 06:45:00|29053.7|29046.7|29051.2|29044.2|29056.2|29049.2|29048.7|29041.7|11
1623135000000|2021-06-08 06:50:00|29053.7|29046.7|29051.2|29044.2|29053.7|29046.7|29046.2|29039.2|23
1623135300000|2021-06-08 06:55:00|29046.2|29039.2|29056.2|29049.2|29056.2|29049.2|29046.2|29039.2|18
1623135600000|2021-06-08 07:00:00|29061.2|29054.2|29056.2|29049.2|29076.2|29069.2|29053.7|29046.7|112
1623135900000|2021-06-08 07:05:00|29058.7|29051.7|29056.2|29049.2|29063.7|29056.7|29051.2|29044.2|128
1623136200000|2021-06-08 07:10:00|29053.7|29046.7|29058.7|29051.7|29063.7|29056.7|29051.2|29044.2|45
1623136500000|2021-06-08 07:15:00|29056.2|29049.2|29066.2|29059.2|29076.2|29069.2|29051.2|29044.2|44
1623136800000|2021-06-08 07:20:00|29063.7|29056.7|29071.2|29064.2|29073.7|29066.7|29063.7|29056.7|44
1623137100000|2021-06-08 07:25:00|29066.2|29059.2|29071.2|29064.2|29073.7|29066.7|29061.2|29054.2|79
1623137400000|2021-06-08 07:30:00|29073.7|29066.7|29071.2|29064.2|29076.2|29069.2|29066.2|29059.2|62
1623137700000|2021-06-08 07:35:00|29068.7|29061.7|29061.2|29054.2|29071.2|29064.2|29056.2|29049.2|92
1623138000000|2021-06-08 07:40:00|29063.7|29056.7|29061.2|29054.2|29066.2|29059.2|29056.2|29049.2|38
1623138300000|2021-06-08 07:45:00|29058.7|29051.7|29061.2|29054.2|29066.2|29059.2|29056.2|29049.2|63
1623138600000|2021-06-08 07:50:00|29056.2|29049.2|29061.2|29054.2|29061.2|29054.2|29056.2|29049.2|59
1623138900000|2021-06-08 07:55:00|29063.7|29056.7|29061.2|29054.2|29066.2|29059.2|29056.2|29049.2|29
1623139200000|2021-06-08 08:00:00|29056.2|29049.2|29066.2|29059.2|29071.2|29064.2|29056.2|29049.2|35
1623139500000|2021-06-08 08:05:00|29063.7|29056.7|29056.2|29049.2|29066.2|29059.2|29056.2|29049.2|17
1623139800000|2021-06-08 08:10:00|29058.7|29051.7|29051.2|29044.2|29061.2|29054.2|29046.2|29039.2|28
1623140100000|2021-06-08 08:15:00|29056.2|29049.2|29056.2|29049.2|29058.7|29051.7|29051.2|29044.2|43
1623140400000|2021-06-08 08:20:00|29058.7|29051.7|29048.7|29041.7|29058.7|29051.7|29046.2|29039.2|57
1623140700000|2021-06-08 08:25:00|29051.2|29044.2|29051.2|29044.2|29056.2|29049.2|29046.2|29039.2|49
1623141000000|2021-06-08 08:30:00|29053.7|29046.7|29071.2|29064.2|29071.2|29064.2|29051.2|29044.2|80
1623141300000|2021-06-08 08:35:00|29066.2|29059.2|29076.2|29069.2|29076.2|29069.2|29066.2|29059.2|336
1623141600000|2021-06-08 08:40:00|29081.2|29074.2|29081.2|29074.2|29086.2|29079.2|29073.7|29066.7|287
1623141900000|2021-06-08 08:45:00|29083.7|29076.7|29076.2|29069.2|29086.2|29079.2|29073.7|29066.7|19
1623142200000|2021-06-08 08:50:00|29073.7|29066.7|29086.2|29079.2|29088.7|29081.7|29071.2|29064.2|211
1623142500000|2021-06-08 08:55:00|29081.2|29074.2|29091.2|29084.2|29091.2|29084.2|29081.2|29074.2|25
1623142800000|2021-06-08 09:00:00|29096.2|29089.2|29101.2|29094.2|29101.2|29094.2|29086.2|29079.2|67
1623143100000|2021-06-08 09:05:00|29106.2|29099.2|29116.2|29109.2|29118.7|29111.7|29106.2|29099.2|75
1623143400000|2021-06-08 09:10:00|29121.2|29114.2|29111.2|29104.2|29121.2|29114.2|29111.2|29104.2|94
1623143700000|2021-06-08 09:15:00|29116.2|29109.2|29116.2|29109.2|29123.7|29116.7|29116.2|29109.2|116
1623144000000|2021-06-08 09:20:00|29118.7|29111.7|29126.2|29119.2|29126.2|29119.2|29111.2|29104.2|86
1623144300000|2021-06-08 09:25:00|29131.2|29124.2|29121.2|29114.2|29131.2|29124.2|29116.2|29109.2|112
1623144600000|2021-06-08 09:30:00|29123.7|29116.7|29111.2|29104.2|29126.2|29119.2|29111.2|29104.2|129
1623144900000|2021-06-08 09:35:00|29108.7|29101.7|29106.2|29099.2|29111.2|29104.2|29103.7|29096.7|42
1623145200000|2021-06-08 09:40:00|29101.2|29094.2|29101.2|29094.2|29106.2|29099.2|29096.2|29089.2|30
1623145500000|2021-06-08 09:45:00|29106.2|29099.2|29103.7|29096.7|29111.2|29104.2|29101.2|29094.2|47
1623145800000|2021-06-08 09:50:00|29106.2|29099.2|29106.2|29099.2|29111.2|29104.2|29101.2|29094.2|19
1623146100000|2021-06-08 09:55:00|29108.7|29101.7|29111.2|29104.2|29111.2|29104.2|29103.7|29096.7|19
1623146400000|2021-06-08 10:00:00|29106.2|29099.2|29098.7|29091.7|29111.2|29104.2|29096.2|29089.2|54
1623146700000|2021-06-08 10:05:00|29096.2|29089.2|29096.2|29089.2|29106.2|29099.2|29091.2|29084.2|36
1623147000000|2021-06-08 10:10:00|29091.2|29084.2|29086.2|29079.2|29101.2|29094.2|29086.2|29079.2|89
1623147300000|2021-06-08 10:15:00|29081.2|29074.2|29036.2|29029.2|29083.7|29076.7|29026.2|29019.2|496
1623147600000|2021-06-08 10:20:00|29033.7|29026.7|29026.2|29019.2|29043.7|29036.7|29021.2|29014.2|191
1623147900000|2021-06-08 10:25:00|29023.7|29016.7|29021.2|29014.2|29033.7|29026.7|29008.7|29001.7|198
1623148200000|2021-06-08 10:30:00|29016.2|29009.2|29021.2|29014.2|29023.7|29016.7|28996.2|28989.2|223
1623148500000|2021-06-08 10:35:00|29018.7|29011.7|29056.2|29049.2|29061.2|29054.2|29016.2|29009.2|240
1623148800000|2021-06-08 10:40:00|29058.7|29051.7|29046.2|29039.2|29061.2|29054.2|29046.2|29039.2|197
1623149100000|2021-06-08 10:45:00|29048.7|29041.7|29068.7|29061.7|29071.2|29064.2|29046.2|29039.2|361
1623149400000|2021-06-08 10:50:00|29071.2|29064.2|29066.2|29059.2|29071.2|29064.2|29061.2|29054.2|62
1623149700000|2021-06-08 10:55:00|29071.2|29064.2|29071.2|29064.2|29081.2|29074.2|29068.7|29061.7|69
1623150000000|2021-06-08 11:00:00|29073.7|29066.7|29071.2|29064.2|29076.2|29069.2|29063.7|29056.7|267
1623150300000|2021-06-08 11:05:00|29068.7|29061.7|29083.7|29076.7|29086.2|29079.2|29066.2|29059.2|201
1623150600000|2021-06-08 11:10:00|29081.2|29074.2|29086.2|29079.2|29088.7|29081.7|29076.2|29069.2|32
1623150900000|2021-06-08 11:15:00|29088.7|29081.7|29086.2|29079.2|29091.2|29084.2|29078.7|29071.7|79
1623151200000|2021-06-08 11:20:00|29091.2|29084.2|29086.2|29079.2|29091.2|29084.2|29086.2|29079.2|37
1623151500000|2021-06-08 11:25:00|29088.7|29081.7|29086.2|29079.2|29096.2|29089.2|29086.2|29079.2|38
1623151800000|2021-06-08 11:30:00|29083.7|29076.7|29083.7|29076.7|29086.2|29079.2|29081.2|29074.2|35
1623152100000|2021-06-08 11:35:00|29086.2|29079.2|29091.2|29084.2|29096.2|29089.2|29081.2|29074.2|20
1623152400000|2021-06-08 11:40:00|29096.2|29089.2|29091.2|29084.2|29096.2|29089.2|29091.2|29084.2|41
1623152700000|2021-06-08 11:45:00|29093.7|29086.7|29091.2|29084.2|29098.7|29091.7|29091.2|29084.2|188
1623153000000|2021-06-08 11:50:00|29093.7|29086.7|29091.2|29084.2|29096.2|29089.2|29091.2|29084.2|18
1623153300000|2021-06-08 11:55:00|29093.7|29086.7|29096.2|29089.2|29106.2|29099.2|29086.2|29079.2|451
1623153600000|2021-06-08 12:00:00|29101.2|29094.2|29091.2|29084.2|29106.2|29099.2|29091.2|29084.2|38
1623153900000|2021-06-08 12:05:00|29096.2|29089.2|29091.2|29084.2|29096.2|29089.2|29086.2|29079.2|41
1623154200000|2021-06-08 12:10:00|29088.7|29081.7|29086.2|29079.2|29091.2|29084.2|29086.2|29079.2|13
1623154500000|2021-06-08 12:15:00|29091.2|29084.2|29101.2|29094.2|29101.2|29094.2|29086.2|29079.2|51
1623154800000|2021-06-08 12:20:00|29103.7|29096.7|29096.2|29089.2|29106.2|29099.2|29091.2|29084.2|42
1623155100000|2021-06-08 12:25:00|29093.7|29086.7|29083.7|29076.7|29096.2|29089.2|29083.7|29076.7|29
1623155400000|2021-06-08 12:30:00|29086.2|29079.2|29073.7|29066.7|29086.2|29079.2|29066.2|29059.2|71
1623155700000|2021-06-08 12:35:00|29076.2|29069.2|29076.2|29069.2|29076.2|29069.2|29066.2|29059.2|25
1623156000000|2021-06-08 12:40:00|29073.7|29066.7|29076.2|29069.2|29076.2|29069.2|29066.2|29059.2|21
1623156300000|2021-06-08 12:45:00|29081.2|29074.2|29071.2|29064.2|29081.2|29074.2|29071.2|29064.2|16
1623156600000|2021-06-08 12:50:00|29076.2|29069.2|29076.2|29069.2|29078.7|29071.7|29066.2|29059.2|23
1623156900000|2021-06-08 12:55:00|29073.7|29066.7|29081.2|29074.2|29081.2|29074.2|29071.2|29064.2|41
1623157200000|2021-06-08 13:00:00|29083.7|29076.7|29081.2|29074.2|29086.2|29079.2|29076.2|29069.2|34
1623157500000|2021-06-08 13:05:00|29078.7|29071.7|29083.7|29076.7|29086.2|29079.2|29076.2|29069.2|12
1623157800000|2021-06-08 13:10:00|29081.2|29074.2|29086.2|29079.2|29091.2|29084.2|29081.2|29074.2|20
1623158100000|2021-06-08 13:15:00|29088.7|29081.7|29086.2|29079.2|29088.7|29081.7|29081.2|29074.2|36
1623158400000|2021-06-08 13:20:00|29081.2|29074.2|29086.2|29079.2|29086.2|29079.2|29076.2|29069.2|109
1623158700000|2021-06-08 13:25:00|29083.7|29076.7|29076.2|29069.2|29086.2|29079.2|29076.2|29069.2|62
1623159000000|2021-06-08 13:30:00|29073.7|29066.7|29071.2|29064.2|29091.2|29084.2|29061.2|29054.2|196
1623159300000|2021-06-08 13:35:00|29068.7|29061.7|29056.2|29049.2|29071.2|29064.2|29056.2|29049.2|127
1623159600000|2021-06-08 13:40:00|29051.2|29044.2|29066.2|29059.2|29066.2|29059.2|29051.2|29044.2|197
1623159900000|2021-06-08 13:45:00|29071.2|29064.2|29046.2|29039.2|29076.2|29069.2|29046.2|29039.2|231
1623160200000|2021-06-08 13:50:00|29043.7|29036.7|29033.7|29026.7|29051.2|29044.2|29021.2|29014.2|298
1623160500000|2021-06-08 13:55:00|29031.2|29024.2|29031.2|29024.2|29041.2|29034.2|29021.2|29014.2|158
1623160800000|2021-06-08 14:00:00|29026.2|29019.2|29041.2|29034.2|29046.2|29039.2|29021.2|29014.2|266
1623161100000|2021-06-08 14:05:00|29038.7|29031.7|29048.7|29041.7|29051.2|29044.2|29036.2|29029.2|76
1623161400000|2021-06-08 14:10:00|29046.2|29039.2|29051.2|29044.2|29056.2|29049.2|29041.2|29034.2|141
1623161700000|2021-06-08 14:15:00|29048.7|29041.7|29041.2|29034.2|29051.2|29044.2|29036.2|29029.2|120
1623162000000|2021-06-08 14:20:00|29046.2|29039.2|29031.2|29024.2|29051.2|29044.2|29031.2|29024.2|114
1623162300000|2021-06-08 14:25:00|29033.7|29026.7|29046.2|29039.2|29051.2|29044.2|29031.2|29024.2|280
1623162600000|2021-06-08 14:30:00|29043.7|29036.7|29051.2|29044.2|29056.2|29049.2|29041.2|29034.2|616
1623162900000|2021-06-08 14:35:00|29046.2|29039.2|29046.2|29039.2|29056.2|29049.2|29041.2|29034.2|75
1623163200000|2021-06-08 14:40:00|29051.2|29044.2|29051.2|29044.2|29056.2|29049.2|29041.2|29034.2|144
1623163500000|2021-06-08 14:45:00|29056.2|29049.2|29046.2|29039.2|29056.2|29049.2|29041.2|29034.2|116
1623163800000|2021-06-08 14:50:00|29048.7|29041.7|29041.2|29034.2|29056.2|29049.2|29036.2|29029.2|134
1623164100000|2021-06-08 14:55:00|29038.7|29031.7|29033.7|29026.7|29046.2|29039.2|29028.7|29021.7|354
1623164400000|2021-06-08 15:00:00|29036.2|29029.2|29031.2|29024.2|29046.2|29039.2|29028.7|29021.7|73
1623164700000|2021-06-08 15:05:00|29036.2|29029.2|29051.2|29044.2|29051.2|29044.2|29031.2|29024.2|191
1623165000000|2021-06-08 15:10:00|29046.2|29039.2|29006.2|28999.2|29046.2|29039.2|29006.2|28999.2|94
1623165300000|2021-06-08 15:15:00|29008.7|29001.7|28986.2|28979.2|29021.2|29014.2|28986.2|28979.2|187
1623165600000|2021-06-08 15:20:00|28983.7|28976.7|28968.7|28961.7|28991.2|28984.2|28956.2|28949.2|385
1623165900000|2021-06-08 15:25:00|28971.2|28964.2|28971.2|28964.2|28976.2|28969.2|28956.2|28949.2|173
1623166200000|2021-06-08 15:30:00|28968.7|28961.7|28978.7|28971.7|28986.2|28979.2|28966.2|28959.2|204
1623166500000|2021-06-08 15:35:00|28981.2|28974.2|28981.2|28974.2|28986.2|28979.2|28971.2|28964.2|132
1623166800000|2021-06-08 15:40:00|28976.2|28969.2|29006.2|28999.2|29011.2|29004.2|28971.2|28964.2|151
1623167100000|2021-06-08 15:45:00|29008.7|29001.7|29011.2|29004.2|29016.2|29009.2|29001.2|28994.2|110
1623167400000|2021-06-08 15:50:00|29008.7|29001.7|29011.2|29004.2|29021.2|29014.2|29001.2|28994.2|83
1623167700000|2021-06-08 15:55:00|29008.7|29001.7|29016.2|29009.2|29026.2|29019.2|29008.7|29001.7|100
1623168000000|2021-06-08 16:00:00|29013.7|29006.7|29016.2|29009.2|29021.2|29014.2|29013.7|29006.7|133
1623168300000|2021-06-08 16:05:00|29018.7|29011.7|29026.2|29019.2|29031.2|29024.2|29011.2|29004.2|93
1623168600000|2021-06-08 16:10:00|29023.7|29016.7|29026.2|29019.2|29026.2|29019.2|29016.2|29009.2|105
1623168900000|2021-06-08 16:15:00|29028.7|29021.7|29021.2|29014.2|29031.2|29024.2|29021.2|29014.2|89
1623169200000|2021-06-08 16:20:00|29016.2|29009.2|29011.2|29004.2|29021.2|29014.2|29006.2|28999.2|57
1623169500000|2021-06-08 16:25:00|29006.2|28999.2|29016.2|29009.2|29016.2|29009.2|29001.2|28994.2|145
1623169800000|2021-06-08 16:30:00|29013.7|29006.7|29026.2|29019.2|29036.2|29029.2|29011.2|29004.2|521
1623170100000|2021-06-08 16:35:00|29031.2|29024.2|29026.2|29019.2|29031.2|29024.2|29023.7|29016.7|98
1623170400000|2021-06-08 16:40:00|29031.2|29024.2|29031.2|29024.2|29036.2|29029.2|29026.2|29019.2|53
1623170700000|2021-06-08 16:45:00|29028.7|29021.7|29031.2|29024.2|29031.2|29024.2|29016.2|29009.2|44
1623171000000|2021-06-08 16:50:00|29028.7|29021.7|29031.2|29024.2|29036.2|29029.2|29028.7|29021.7|29
1623171300000|2021-06-08 16:55:00|29033.7|29026.7|29043.7|29036.7|29046.2|29039.2|29031.2|29024.2|52
1623171600000|2021-06-08 17:00:00|29041.2|29034.2|29036.2|29029.2|29046.2|29039.2|29031.2|29024.2|50
1623171900000|2021-06-08 17:05:00|29033.7|29026.7|29041.2|29034.2|29041.2|29034.2|29028.7|29021.7|40
1623172200000|2021-06-08 17:10:00|29043.7|29036.7|29036.2|29029.2|29046.2|29039.2|29036.2|29029.2|42
1623172500000|2021-06-08 17:15:00|29038.7|29031.7|29036.2|29029.2|29041.2|29034.2|29036.2|29029.2|37
1623172800000|2021-06-08 17:20:00|29038.7|29031.7|29036.2|29029.2|29046.2|29039.2|29036.2|29029.2|43
1623173100000|2021-06-08 17:25:00|29038.7|29031.7|29041.2|29034.2|29046.2|29039.2|29038.7|29031.7|59
1623173400000|2021-06-08 17:30:00|29036.2|29029.2|29041.2|29034.2|29046.2|29039.2|29036.2|29029.2|33
1623173700000|2021-06-08 17:35:00|29043.7|29036.7|29046.2|29039.2|29051.2|29044.2|29041.2|29034.2|159
1623174000000|2021-06-08 17:40:00|29043.7|29036.7|29056.2|29049.2|29058.7|29051.7|29041.2|29034.2|25
1623174300000|2021-06-08 17:45:00|29053.7|29046.7|29046.2|29039.2|29056.2|29049.2|29043.7|29036.7|36
1623174600000|2021-06-08 17:50:00|29043.7|29036.7|29036.2|29029.2|29046.2|29039.2|29031.2|29024.2|40
1623174900000|2021-06-08 17:55:00|29031.2|29024.2|29026.2|29019.2|29033.7|29026.7|29026.2|29019.2|37
1623175200000|2021-06-08 18:00:00|29028.7|29021.7|29026.2|29019.2|29031.2|29024.2|29016.2|29009.2|170
1623175500000|2021-06-08 18:05:00|29021.2|29014.2|29031.2|29024.2|29031.2|29024.2|29021.2|29014.2|26
1623175800000|2021-06-08 18:10:00|29036.2|29029.2|29026.2|29019.2|29036.2|29029.2|29026.2|29019.2|90
1623176100000|2021-06-08 18:15:00|29028.7|29021.7|29016.2|29009.2|29031.2|29024.2|29016.2|29009.2|57
1623176400000|2021-06-08 18:20:00|29018.7|29011.7|29021.2|29014.2|29021.2|29014.2|29011.2|29004.2|155
1623176700000|2021-06-08 18:25:00|29018.7|29011.7|29021.2|29014.2|29021.2|29014.2|29016.2|29009.2|36
1623177000000|2021-06-08 18:30:00|29023.7|29016.7|29011.2|29004.2|29023.7|29016.7|29006.2|28999.2|114
1623177300000|2021-06-08 18:35:00|29008.7|29001.7|29011.2|29004.2|29013.7|29006.7|29003.7|28996.7|50
1623177600000|2021-06-08 18:40:00|29006.2|28999.2|29006.2|28999.2|29016.2|29009.2|29006.2|28999.2|28
1623177900000|2021-06-08 18:45:00|29001.2|28994.2|29011.2|29004.2|29011.2|29004.2|29001.2|28994.2|60
1623178200000|2021-06-08 18:50:00|29006.2|28999.2|29011.2|29004.2|29011.2|29004.2|29006.2|28999.2|55
1623178500000|2021-06-08 18:55:00|29016.2|29009.2|29031.2|29024.2|29031.2|29024.2|29016.2|29009.2|121
1623178800000|2021-06-08 19:00:00|29036.2|29029.2|29051.2|29044.2|29056.2|29049.2|29036.2|29029.2|145
1623179100000|2021-06-08 19:05:00|29048.7|29041.7|29051.2|29044.2|29056.2|29049.2|29046.2|29039.2|50
1623179400000|2021-06-08 19:10:00|29053.7|29046.7|29051.2|29044.2|29056.2|29049.2|29046.2|29039.2|55
1623179700000|2021-06-08 19:15:00|29053.7|29046.7|29051.2|29044.2|29053.7|29046.7|29046.2|29039.2|45
1623180000000|2021-06-08 19:20:00|29056.2|29049.2|29046.2|29039.2|29056.2|29049.2|29041.2|29034.2|114
1623180300000|2021-06-08 19:25:00|29043.7|29036.7|29041.2|29034.2|29046.2|29039.2|29041.2|29034.2|51
1623180600000|2021-06-08 19:30:00|29043.7|29036.7|29036.2|29029.2|29046.2|29039.2|29036.2|29029.2|72
1623180900000|2021-06-08 19:35:00|29033.7|29026.7|29031.2|29024.2|29041.2|29034.2|29031.2|29024.2|61
1623181200000|2021-06-08 19:40:00|29026.2|29019.2|29028.7|29021.7|29031.2|29024.2|29016.2|29009.2|107
1623181500000|2021-06-08 19:45:00|29026.2|29019.2|29026.2|29019.2|29031.2|29024.2|29023.7|29016.7|1295
1623181800000|2021-06-08 19:50:00|29031.2|29024.2|29026.2|29019.2|29036.2|29029.2|29021.2|29014.2|239
1623182100000|2021-06-08 19:55:00|29021.2|29014.2|28991.2|28984.2|29021.2|29014.2|28991.2|28984.2|484
1623182400000|2021-06-08 20:00:00|28986.2|28979.2|28991.2|28984.2|28991.2|28984.2|28986.2|28979.2|50
1623182700000|2021-06-08 20:05:00|28996.2|28989.2|28993.7|28986.7|28996.2|28989.2|28991.2|28984.2|68
1623183000000|2021-06-08 20:10:00|28996.2|28989.2|29000.2|28985.2|29001.2|28994.2|28991.2|28984.2|244
1623183300000|2021-06-08 20:15:00|||||||||10
1623183600000|2021-06-08 20:20:00|28995.2|28980.2|28992.7|28977.7|29000.2|28985.2|28990.2|28975.2|26
1623183900000|2021-06-08 20:25:00|28990.2|28975.2|28980.2|28965.2|28990.2|28975.2|28975.2|28960.2|61
1623184200000|2021-06-08 20:30:00|28987.7|28972.7|28982.7|28967.7|28987.7|28972.7|28980.2|28965.2|30
1623184500000|2021-06-08 20:35:00|28980.2|28965.2|28980.2|28965.2|28980.2|28965.2|28980.2|28965.2|0
1623185100000|2021-06-08 20:45:00|28975.2|28960.2|28980.2|28965.2|28985.2|28970.2|28975.2|28960.2|37
1623185400000|2021-06-08 20:50:00|28977.7|28962.7|28975.2|28960.2|28977.7|28962.7|28975.2|28960.2|40
1623185700000|2021-06-08 20:55:00|28977.7|28962.7|28992.3|28962.3|28993.9|28975.2|28977.7|28962.3|23
1623186000000|2021-06-08 21:00:00|28991.6|28961.6|28992.4|28962.4|28992.6|28962.6|28991.6|28961.6|0
1623186300000|2021-06-08 21:05:00|28992.2|28962.2|28995.3|28965.3|28995.3|28965.3|28992.2|28962.2|0
1623186600000|2021-06-08 21:10:00|28996|28966|28995.2|28965.2|28996|28966|28995.2|28965.2|0
1623186900000|2021-06-08 21:15:00|28995.5|28965.5|28995.7|28965.7|28995.8|28965.8|28995.4|28965.4|0
1623187200000|2021-06-08 21:20:00|28996.1|28966.1|28995.7|28965.7|28996.1|28966.1|28995.7|28965.7|0
1623187500000|2021-06-08 21:25:00|28995.6|28965.6|28995.8|28965.8|28996|28966|28995.6|28965.6|0
1623187800000|2021-06-08 21:30:00|28995.5|28965.5|28995.5|28965.5|28995.7|28965.7|28995.2|28965.2|0
1623188100000|2021-06-08 21:35:00|28995|28965|28994.8|28964.8|28995.5|28965.5|28994.8|28964.8|0
1623188400000|2021-06-08 21:40:00|28995.5|28965.5|28996.3|28966.3|28996.3|28966.3|28995.5|28965.5|0
1623188700000|2021-06-08 21:45:00|28998.6|28968.6|28998.5|28968.5|28998.6|28968.6|28998.3|28968.3|0
1623189000000|2021-06-08 21:50:00|28997.8|28967.8|28987.3|28957.3|28997.8|28967.8|28987|28957|0
1623189300000|2021-06-08 21:55:00|28988.2|28958.2|28992.8|28962.8|28992.8|28962.8|28987.3|28957.3|0
1623189600000|2021-06-08 22:00:00|28995.2|28965.2|28987.7|28972.7|28996.4|28980.2|28984.8|28954.8|15
1623189900000|2021-06-08 22:05:00|28990.2|28975.2|28987.7|28972.7|28995.2|28980.2|28985.2|28970.2|16
1623190200000|2021-06-08 22:10:00|28990.2|28975.2|28992.7|28977.7|28995.2|28980.2|28987.7|28972.7|8
1623190500000|2021-06-08 22:15:00|28995.2|28980.2|28987.7|28972.7|28995.2|28980.2|28987.7|28972.7|7
1623190800000|2021-06-08 22:20:00|28990.2|28975.2|28990.2|28975.2|28990.2|28975.2|28987.7|28972.7|0
1623191400000|2021-06-08 22:30:00|28987.7|28972.7|28987.7|28972.7|28990.2|28975.2|28987.7|28972.7|2
1623191700000|2021-06-08 22:35:00|28990.2|28975.2|28982.7|28967.7|28990.2|28975.2|28982.7|28967.7|0
1623192000000|2021-06-08 22:40:00|28985.2|28970.2|28977.7|28962.7|28985.2|28970.2|28977.7|28962.7|3
1623192300000|2021-06-08 22:45:00|28980.2|28965.2|28985.2|28970.2|28985.2|28970.2|28980.2|28965.2|3
1623192600000|2021-06-08 22:50:00|28985.1|28970.1|28985.1|28970.1|28985.1|28970.1|28985.1|28970.1|0
1623192900000|2021-06-08 22:55:00|28987.6|28972.6|28990.1|28975.1|28990.1|28975.1|28987.6|28972.6|0
1623193200000|2021-06-08 23:00:00|28987.6|28972.6|28995.1|28980.1|28995.1|28980.1|28987.6|28972.6|15
1623193500000|2021-06-08 23:05:00|28990.1|28975.1|28987.6|28972.6|28990.1|28975.1|28985.1|28970.1|8
1623193800000|2021-06-08 23:10:00|28985.1|28970.1|28985.1|28970.1|28985.1|28970.1|28985.1|28970.1|0
1623194100000|2021-06-08 23:15:00|28980.1|28965.1|28972.6|28957.6|28985.1|28970.1|28970.1|28955.1|21
1623194400000|2021-06-08 23:20:00|28970.1|28955.1|28960.1|28945.1|28972.6|28957.6|28960.1|28945.1|5
1623194700000|2021-06-08 23:25:00|28965.1|28950.1|28962.6|28947.6|28970.1|28955.1|28960.1|28945.1|19
1623195000000|2021-06-08 23:30:00|28960.1|28945.1|29001.1|28994.1|29001.1|28994.1|28958.6|28945.1|16216
1623195300000|2021-06-08 23:35:00|28996.1|28989.1|29001.1|28994.1|29006.1|28999.1|28991.1|28984.1|571
1623195600000|2021-06-08 23:40:00|29003.6|28996.6|28968.6|28961.6|29016.1|29009.1|28966.1|28959.1|166
1623195900000|2021-06-08 23:45:00|28971.1|28964.1|28991.1|28984.1|28991.1|28984.1|28961.1|28954.1|332
1623196200000|2021-06-08 23:50:00|28988.6|28981.6|28991.1|28984.1|28991.1|28984.1|28976.1|28969.1|94
1623196500000|2021-06-08 23:55:00|28986.1|28979.1|28971.1|28964.1|28993.6|28986.6|28971.1|28964.1|313
1623196800000|2021-06-09 00:00:00|28966.1|28959.1|28906.1|28899.1|29006.1|28999.1|28873.6|28866.6|1467
1623197100000|2021-06-09 00:05:00|28903.6|28896.6|28906.1|28899.1|28961.1|28954.1|28863.6|28856.6|1993
1623197400000|2021-06-09 00:10:00|28898.6|28891.6|28926.1|28919.1|28936.1|28929.1|28873.6|28866.6|440
1623197700000|2021-06-09 00:15:00|28923.6|28916.6|28908.6|28901.6|28928.6|28921.6|28848.6|28841.6|641
1623198000000|2021-06-09 00:20:00|28906.1|28899.1|28928.6|28921.6|28951.1|28944.1|28903.6|28896.6|871
1623198300000|2021-06-09 00:25:00|28931.1|28924.1|28923.6|28916.6|28933.6|28926.6|28901.1|28894.1|368
1623198600000|2021-06-09 00:30:00|28921.1|28914.1|28936.1|28929.1|28946.1|28939.1|28906.1|28899.1|162
1623198900000|2021-06-09 00:35:00|28933.6|28926.6|28893.6|28886.6|28936.1|28929.1|28891.1|28884.1|189
1623199200000|2021-06-09 00:40:00|28896.1|28889.1|28883.6|28876.6|28901.1|28894.1|28861.1|28854.1|656
1623199500000|2021-06-09 00:45:00|28881.1|28874.1|28863.6|28856.6|28891.1|28884.1|28861.1|28854.1|136
1623199800000|2021-06-09 00:50:00|28866.1|28859.1|28888.6|28881.6|28891.1|28884.1|28861.1|28854.1|165
1623200100000|2021-06-09 00:55:00|28886.1|28879.1|28893.6|28886.6|28896.1|28889.1|28866.1|28859.1|193
1623200400000|2021-06-09 01:00:00|28891.1|28884.1|28896.1|28889.1|28896.1|28889.1|28873.6|28866.6|457
1623200700000|2021-06-09 01:05:00|28893.6|28886.6|28893.6|28886.6|28896.1|28889.1|28866.1|28859.1|145
1623201000000|2021-06-09 01:10:00|28891.1|28884.1|28878.6|28871.6|28896.1|28889.1|28856.1|28849.1|872
1623201300000|2021-06-09 01:15:00|28881.1|28874.1|28871.1|28864.1|28888.6|28881.6|28866.1|28859.1|811
1623201600000|2021-06-09 01:20:00|28873.6|28866.6|28866.1|28859.1|28881.1|28874.1|28846.1|28839.1|253
1623201900000|2021-06-09 01:25:00|28863.6|28856.6|28858.6|28851.6|28866.1|28859.1|28841.1|28834.1|152
1623202200000|2021-06-09 01:30:00|28856.1|28849.1|28906.1|28899.1|28908.6|28901.6|28836.1|28829.1|330
1623202500000|2021-06-09 01:35:00|28908.6|28901.6|28896.1|28889.1|28918.6|28911.6|28886.1|28879.1|284
1623202800000|2021-06-09 01:40:00|28893.6|28886.6|28896.1|28889.1|28901.1|28894.1|28883.6|28876.6|171
1623203100000|2021-06-09 01:45:00|28893.6|28886.6|28901.1|28894.1|28916.1|28909.1|28891.1|28884.1|327
1623203400000|2021-06-09 01:50:00|28903.6|28896.6|28906.1|28899.1|28916.1|28909.1|28901.1|28894.1|119
1623203700000|2021-06-09 01:55:00|28901.1|28894.1|28921.1|28914.1|28931.1|28924.1|28901.1|28894.1|710
1623204000000|2021-06-09 02:00:00|28923.6|28916.6|28901.1|28894.1|28926.1|28919.1|28898.6|28891.6|121
1623204300000|2021-06-09 02:05:00|28903.6|28896.6|28906.1|28899.1|28911.1|28904.1|28903.6|28896.6|42
1623204600000|2021-06-09 02:10:00|28903.6|28896.6|28906.1|28899.1|28921.1|28914.1|28901.1|28894.1|80
1623204900000|2021-06-09 02:15:00|28908.6|28901.6|28901.1|28894.1|28911.1|28904.1|28898.6|28891.6|191
1623205200000|2021-06-09 02:20:00|28896.1|28889.1|28891.1|28884.1|28901.1|28894.1|28886.1|28879.1|114
1623205500000|2021-06-09 02:25:00|28893.6|28886.6|28896.1|28889.1|28896.1|28889.1|28886.1|28879.1|278
1623205800000|2021-06-09 02:30:00|28898.6|28891.6|28896.1|28889.1|28906.1|28899.1|28893.6|28886.6|141
1623206100000|2021-06-09 02:35:00|28893.6|28886.6|28901.1|28894.1|28903.6|28896.6|28893.6|28886.6|65
1623206400000|2021-06-09 02:40:00|28903.6|28896.6|28916.1|28909.1|28921.1|28914.1|28898.6|28891.6|148
1623206700000|2021-06-09 02:45:00|28921.1|28914.1|28916.1|28909.1|28921.1|28914.1|28911.1|28904.1|61
1623207000000|2021-06-09 02:50:00|28913.6|28906.6|28911.1|28904.1|28913.6|28906.6|28903.6|28896.6|37
1623207300000|2021-06-09 02:55:00|28913.6|28906.6|28921.1|28914.1|28921.1|28914.1|28911.1|28904.1|58
1623207600000|2021-06-09 03:00:00|28923.6|28916.6|28921.1|28914.1|28931.1|28924.1|28911.1|28904.1|66
1623207900000|2021-06-09 03:05:00|28918.6|28911.6|28926.1|28919.1|28931.1|28924.1|28918.6|28911.6|61
1623208200000|2021-06-09 03:10:00|28928.6|28921.6|28916.1|28909.1|28928.6|28921.6|28916.1|28909.1|54
1623208500000|2021-06-09 03:15:00|28918.6|28911.6|28896.1|28889.1|28921.1|28914.1|28896.1|28889.1|41
1623208800000|2021-06-09 03:20:00|28893.6|28886.6|28881.1|28874.1|28896.1|28889.1|28876.1|28869.1|145
1623209100000|2021-06-09 03:25:00|28878.6|28871.6|28876.1|28869.1|28886.1|28879.1|28876.1|28869.1|59
1623209400000|2021-06-09 03:30:00|28873.6|28866.6|28891.1|28884.1|28901.1|28894.1|28873.6|28866.6|95
1623209700000|2021-06-09 03:35:00|28893.6|28886.6|28901.1|28894.1|28901.1|28894.1|28893.6|28886.6|66
1623210000000|2021-06-09 03:40:00|28903.6|28896.6|28896.1|28889.1|28911.1|28904.1|28896.1|28889.1|41
1623210300000|2021-06-09 03:45:00|28891.1|28884.1|28881.1|28874.1|28891.1|28884.1|28881.1|28874.1|108
1623210600000|2021-06-09 03:50:00|28878.6|28871.6|28886.1|28879.1|28886.1|28879.1|28873.6|28866.6|93
1623210900000|2021-06-09 03:55:00|28883.6|28876.6|28886.1|28879.1|28886.1|28879.1|28883.6|28876.6|47
1623211200000|2021-06-09 04:00:00|28883.6|28876.6|28886.1|28879.1|28891.1|28884.1|28881.1|28874.1|208
1623211500000|2021-06-09 04:05:00|28888.6|28881.6|28886.1|28879.1|28891.1|28884.1|28876.1|28869.1|127
1623211800000|2021-06-09 04:10:00|28883.6|28876.6|28881.1|28874.1|28886.1|28879.1|28876.1|28869.1|226
1623212100000|2021-06-09 04:15:00|28883.6|28876.6|28881.1|28874.1|28886.1|28879.1|28876.1|28869.1|85
1623212400000|2021-06-09 04:20:00|28886.1|28879.1|28891.1|28884.1|28891.1|28884.1|28886.1|28879.1|262
1623212700000|2021-06-09 04:25:00|28888.6|28881.6|28896.1|28889.1|28896.1|28889.1|28888.6|28881.6|38
1623213000000|2021-06-09 04:30:00|28893.6|28886.6|28891.1|28884.1|28896.1|28889.1|28891.1|28884.1|108
1623213300000|2021-06-09 04:35:00|28893.6|28886.6|28876.1|28869.1|28896.1|28889.1|28876.1|28869.1|95
1623213600000|2021-06-09 04:40:00|28881.1|28874.1|28891.1|28884.1|28891.1|28884.1|28881.1|28874.1|137
1623213900000|2021-06-09 04:45:00|28888.6|28881.6|28876.1|28869.1|28891.1|28884.1|28873.6|28866.6|126
1623214200000|2021-06-09 04:50:00|28873.6|28866.6|28881.1|28874.1|28886.1|28879.1|28871.1|28864.1|108
1623214500000|2021-06-09 04:55:00|28883.6|28876.6|28886.1|28879.1|28888.6|28881.6|28881.1|28874.1|49
1623214800000|2021-06-09 05:00:00|28881.1|28874.1|28871.1|28864.1|28886.1|28879.1|28861.1|28854.1|229
1623215100000|2021-06-09 05:05:00|28866.1|28859.1|28866.1|28859.1|28871.1|28864.1|28866.1|28859.1|100
1623215400000|2021-06-09 05:10:00|28868.6|28861.6|28878.6|28871.6|28881.1|28874.1|28866.1|28859.1|189
1623215700000|2021-06-09 05:15:00|28881.1|28874.1|28886.1|28879.1|28891.1|28884.1|28876.1|28869.1|154
1623216000000|2021-06-09 05:20:00|28888.6|28881.6|28891.1|28884.1|28896.1|28889.1|28886.1|28879.1|130
1623216300000|2021-06-09 05:25:00|28893.6|28886.6|28901.1|28894.1|28903.6|28896.6|28886.1|28879.1|245
1623216600000|2021-06-09 05:30:00|28903.6|28896.6|28891.1|28884.1|28906.1|28899.1|28886.1|28879.1|212
1623216900000|2021-06-09 05:35:00|28893.6|28886.6|28886.1|28879.1|28896.1|28889.1|28881.1|28874.1|173
1623217200000|2021-06-09 05:40:00|28888.6|28881.6|28886.1|28879.1|28891.1|28884.1|28886.1|28879.1|130
1623217500000|2021-06-09 05:45:00|28883.6|28876.6|28881.1|28874.1|28886.1|28879.1|28881.1|28874.1|100
1623217800000|2021-06-09 05:50:00|28876.1|28869.1|28881.1|28874.1|28886.1|28879.1|28876.1|28869.1|746
1623218100000|2021-06-09 05:55:00|28883.6|28876.6|28881.1|28874.1|28896.1|28889.1|28876.1|28869.1|842
1623218400000|2021-06-09 06:00:00|28876.1|28869.1|28881.1|28874.1|28891.1|28884.1|28871.1|28864.1|1122
1623218700000|2021-06-09 06:05:00|28876.1|28869.1|28856.1|28849.1|28876.1|28869.1|28856.1|28849.1|2085
1623219000000|2021-06-09 06:10:00|28858.6|28851.6|28846.1|28839.1|28861.1|28854.1|28846.1|28839.1|527
1623219300000|2021-06-09 06:15:00|28848.6|28841.6|28841.1|28834.1|28851.1|28844.1|28841.1|28834.1|239
1623219600000|2021-06-09 06:20:00|28846.1|28839.1|28863.6|28856.6|28866.1|28859.1|28841.1|28834.1|218
1623219900000|2021-06-09 06:25:00|28861.1|28854.1|28866.1|28859.1|28866.1|28859.1|28861.1|28854.1|4
1623220200000|2021-06-09 06:30:00|28861.1|28854.1|28866.1|28859.1|28866.1|28859.1|28861.1|28854.1|29
1623220500000|2021-06-09 06:35:00|28868.6|28861.6|28866.1|28859.1|28871.1|28864.1|28866.1|28859.1|23
1623220800000|2021-06-09 06:40:00|28871.1|28864.1|28866.1|28859.1|28871.1|28864.1|28866.1|28859.1|16
1623221100000|2021-06-09 06:45:00|28871.1|28864.1|28871.1|28864.1|28873.6|28866.6|28871.1|28864.1|16
1623221400000|2021-06-09 06:50:00|28866.1|28859.1|28866.1|28859.1|28871.1|28864.1|28866.1|28859.1|13
1623221700000|2021-06-09 06:55:00|28868.6|28861.6|28871.1|28864.1|28871.1|28864.1|28866.1|28859.1|40
1623222000000|2021-06-09 07:00:00|28868.6|28861.6|28861.1|28854.1|28871.1|28864.1|28851.1|28844.1|75
1623222300000|2021-06-09 07:05:00|28858.6|28851.6|28876.1|28869.1|28878.6|28871.6|28856.1|28849.1|322
1623222600000|2021-06-09 07:10:00|28871.1|28864.1|28856.1|28849.1|28871.1|28864.1|28851.1|28844.1|22
1623222900000|2021-06-09 07:15:00|28861.1|28854.1|28861.1|28854.1|28863.6|28856.6|28853.6|28846.6|4
1623223200000|2021-06-09 07:20:00|28863.6|28856.6|28861.1|28854.1|28866.1|28859.1|28856.1|28849.1|29
1623223500000|2021-06-09 07:25:00|28863.6|28856.6|28866.1|28859.1|28871.1|28864.1|28863.6|28856.6|42
1623223800000|2021-06-09 07:30:00|28868.6|28861.6|28883.6|28876.6|28888.6|28881.6|28866.1|28859.1|204
1623224100000|2021-06-09 07:35:00|28886.1|28879.1|28871.1|28864.1|28886.1|28879.1|28866.1|28859.1|23
1623224400000|2021-06-09 07:40:00|28868.6|28861.6|28856.1|28849.1|28871.1|28864.1|28856.1|28849.1|36
1623224700000|2021-06-09 07:45:00|28858.6|28851.6|28851.1|28844.1|28866.1|28859.1|28851.1|28844.1|49
1623225000000|2021-06-09 07:50:00|28853.6|28846.6|28841.1|28834.1|28853.6|28846.6|28841.1|28834.1|127
1623225300000|2021-06-09 07:55:00|28836.1|28829.1|28841.1|28834.1|28843.6|28836.6|28831.1|28824.1|133
1623225600000|2021-06-09 08:00:00|28846.1|28839.1|28851.1|28844.1|28851.1|28844.1|28841.1|28834.1|16
1623225900000|2021-06-09 08:05:00|28848.6|28841.6|28858.6|28851.6|28858.6|28851.6|28846.1|28839.1|92
1623226200000|2021-06-09 08:10:00|28856.1|28849.1|28868.6|28861.6|28871.1|28864.1|28856.1|28849.1|6
1623226500000|2021-06-09 08:15:00|28871.1|28864.1|28861.1|28854.1|28871.1|28864.1|28858.6|28851.6|26
1623226800000|2021-06-09 08:20:00|28863.6|28856.6|28861.1|28854.1|28866.1|28859.1|28856.1|28849.1|8
1623227100000|2021-06-09 08:25:00|28856.1|28849.1|28856.1|28849.1|28858.6|28851.6|28851.1|28844.1|84
1623227400000|2021-06-09 08:30:00|28853.6|28846.6|28861.1|28854.1|28861.1|28854.1|28851.1|28844.1|38
1623227700000|2021-06-09 08:35:00|28863.6|28856.6|28871.1|28864.1|28881.1|28874.1|28861.1|28854.1|245
1623228000000|2021-06-09 08:40:00|28866.1|28859.1|28873.6|28866.6|28876.1|28869.1|28856.1|28849.1|450
1623228300000|2021-06-09 08:45:00|28871.1|28864.1|28876.1|28869.1|28878.6|28871.6|28866.1|28859.1|338
1623228600000|2021-06-09 08:50:00|28878.6|28871.6|28873.6|28866.6|28881.1|28874.1|28873.6|28866.6|5
1623228900000|2021-06-09 08:55:00|28876.1|28869.1|28866.1|28859.1|28876.1|28869.1|28866.1|28859.1|1
1623229200000|2021-06-09 09:00:00|28868.6|28861.6|28866.1|28859.1|28871.1|28864.1|28863.6|28856.6|0
1623229500000|2021-06-09 09:05:00|28863.6|28856.6|28838.6|28831.6|28863.6|28856.6|28836.1|28829.1|38
1623229800000|2021-06-09 09:10:00|28836.1|28829.1|28828.6|28821.6|28846.1|28839.1|28826.1|28819.1|132
1623230100000|2021-06-09 09:15:00|28826.1|28819.1|28826.1|28819.1|28833.6|28826.6|28821.1|28814.1|726
1623230400000|2021-06-09 09:20:00|28831.1|28824.1|28831.1|28824.1|28836.1|28829.1|28831.1|28824.1|122
1623230700000|2021-06-09 09:25:00|28828.6|28821.6|28831.1|28824.1|28831.1|28824.1|28821.1|28814.1|32
1623231000000|2021-06-09 09:30:00|28828.6|28821.6|28831.1|28824.1|28833.6|28826.6|28826.1|28819.1|4
1623231300000|2021-06-09 09:35:00|28833.6|28826.6|28831.1|28824.1|28836.1|28829.1|28831.1|28824.1|20
1623231600000|2021-06-09 09:40:00|28828.6|28821.6|28821.1|28814.1|28831.1|28824.1|28821.1|28814.1|11
1623231900000|2021-06-09 09:45:00|28823.6|28816.6|28831.1|28824.1|28831.1|28824.1|28816.1|28809.1|8
1623232200000|2021-06-09 09:50:00|28828.6|28821.6|28828.6|28821.6|28836.1|28829.1|28826.1|28819.1|38
1623232500000|2021-06-09 09:55:00|28826.1|28819.1|28826.1|28819.1|28831.1|28824.1|28823.6|28816.6|15
1623232800000|2021-06-09 10:00:00|28823.6|28816.6|28831.1|28824.1|28836.1|28829.1|28823.6|28816.6|11
1623233100000|2021-06-09 10:05:00|28833.6|28826.6|28828.6|28821.6|28833.6|28826.6|28826.1|28819.1|2
1623233400000|2021-06-09 10:10:00|28826.1|28819.1|28823.6|28816.6|28831.1|28824.1|28821.1|28814.1|4
1623233700000|2021-06-09 10:15:00|28821.1|28814.1|28811.1|28804.1|28823.6|28816.6|28811.1|28804.1|17
1623234000000|2021-06-09 10:20:00|28813.6|28806.6|28816.1|28809.1|28816.1|28809.1|28811.1|28804.1|126
1623234300000|2021-06-09 10:25:00|28818.6|28811.6|28811.1|28804.1|28821.1|28814.1|28811.1|28804.1|58
1623234600000|2021-06-09 10:30:00|28813.6|28806.6|28821.1|28814.1|28821.1|28814.1|28811.1|28804.1|43
1623234900000|2021-06-09 10:35:00|28818.6|28811.6|28821.1|28814.1|28826.1|28819.1|28818.6|28811.6|18
1623235200000|2021-06-09 10:40:00|28818.6|28811.6|28826.1|28819.1|28831.1|28824.1|28818.6|28811.6|10
1623235500000|2021-06-09 10:45:00|28828.6|28821.6|28831.1|28824.1|28836.1|28829.1|28826.1|28819.1|27
1623235800000|2021-06-09 10:50:00|28828.6|28821.6|28818.6|28811.6|28828.6|28821.6|28818.6|28811.6|25
1623236100000|2021-06-09 10:55:00|28816.1|28809.1|28826.1|28819.1|28828.6|28821.6|28816.1|28809.1|32
1623236400000|2021-06-09 11:00:00|28828.6|28821.6|28821.1|28814.1|28831.1|28824.1|28821.1|28814.1|39
1623236700000|2021-06-09 11:05:00|28823.6|28816.6|28826.1|28819.1|28831.1|28824.1|28821.1|28814.1|36
1623237000000|2021-06-09 11:10:00|28823.6|28816.6|28808.6|28801.6|28826.1|28819.1|28806.1|28799.1|21
1623237300000|2021-06-09 11:15:00|28811.1|28804.1|28801.1|28794.1|28816.1|28809.1|28801.1|28794.1|15
1623237600000|2021-06-09 11:20:00|28803.6|28796.6|28811.1|28804.1|28813.6|28806.6|28801.1|28794.1|8
1623237900000|2021-06-09 11:25:00|28808.6|28801.6|28791.1|28784.1|28811.1|28804.1|28791.1|28784.1|93
1623238200000|2021-06-09 11:30:00|28788.6|28781.6|28771.1|28764.1|28791.1|28784.1|28766.1|28759.1|159
1623238500000|2021-06-09 11:35:00|28768.6|28761.6|28783.6|28776.6|28791.1|28784.1|28766.1|28759.1|260
1623238800000|2021-06-09 11:40:00|28781.1|28774.1|28791.1|28784.1|28791.1|28784.1|28781.1|28774.1|13
1623239100000|2021-06-09 11:45:00|28788.6|28781.6|28796.1|28789.1|28796.1|28789.1|28786.1|28779.1|13
1623239400000|2021-06-09 11:50:00|28793.6|28786.6|28816.1|28809.1|28818.6|28811.6|28793.6|28786.6|62
1623239700000|2021-06-09 11:55:00|28821.1|28814.1|28821.1|28814.1|28823.6|28816.6|28818.6|28811.6|79
1623240000000|2021-06-09 12:00:00|28823.6|28816.6|28816.1|28809.1|28823.6|28816.6|28816.1|28809.1|13
1623240300000|2021-06-09 12:05:00|28813.6|28806.6|28821.1|28814.1|28821.1|28814.1|28813.6|28806.6|57
1623240600000|2021-06-09 12:10:00|28818.6|28811.6|28831.1|28824.1|28836.1|28829.1|28813.6|28806.6|52
1623240900000|2021-06-09 12:15:00|28836.1|28829.1|28826.1|28819.1|28841.1|28834.1|28823.6|28816.6|42
1623241200000|2021-06-09 12:20:00|28828.6|28821.6|28821.1|28814.1|28828.6|28821.6|28818.6|28811.6|37
1623241500000|2021-06-09 12:25:00|28823.6|28816.6|28826.1|28819.1|28826.1|28819.1|28821.1|28814.1|6
1623241800000|2021-06-09 12:30:00|28831.1|28824.1|28841.1|28834.1|28841.1|28834.1|28831.1|28824.1|30
1623242100000|2021-06-09 12:35:00|28838.6|28831.6|28841.1|28834.1|28851.1|28844.1|28838.6|28831.6|31
1623242400000|2021-06-09 12:40:00|28838.6|28831.6|28838.6|28831.6|28841.1|28834.1|28831.1|28824.1|21
1623242700000|2021-06-09 12:45:00|28836.1|28829.1|28836.1|28829.1|28841.1|28834.1|28831.1|28824.1|28
1623243000000|2021-06-09 12:50:00|28833.6|28826.6|28841.1|28834.1|28841.1|28834.1|28826.1|28819.1|82
1623243300000|2021-06-09 12:55:00|28838.6|28831.6|28841.1|28834.1|28841.1|28834.1|28836.1|28829.1|83
1623243600000|2021-06-09 13:00:00|28838.6|28831.6|28841.1|28834.1|28841.1|28834.1|28836.1|28829.1|59
1623243900000|2021-06-09 13:05:00|28846.1|28839.1|28841.1|28834.1|28846.1|28839.1|28836.1|28829.1|205
1623244200000|2021-06-09 13:10:00|28843.6|28836.6|28841.1|28834.1|28846.1|28839.1|28841.1|28834.1|7
1623244500000|2021-06-09 13:15:00|28838.6|28831.6|28846.1|28839.1|28846.1|28839.1|28838.6|28831.6|4
1623244800000|2021-06-09 13:20:00|28841.1|28834.1|28851.1|28844.1|28851.1|28844.1|28841.1|28834.1|40
1623245100000|2021-06-09 13:25:00|28848.6|28841.6|28846.1|28839.1|28851.1|28844.1|28841.1|28834.1|21
1623245400000|2021-06-09 13:30:00|28848.6|28841.6|28838.6|28831.6|28848.6|28841.6|28836.1|28829.1|77
1623245700000|2021-06-09 13:35:00|28836.1|28829.1|28821.1|28814.1|28841.1|28834.1|28821.1|28814.1|191
1623246000000|2021-06-09 13:40:00|28816.1|28809.1|28831.1|28824.1|28836.1|28829.1|28806.1|28799.1|55
1623246300000|2021-06-09 13:45:00|28836.1|28829.1|28821.1|28814.1|28846.1|28839.1|28821.1|28814.1|160
1623246600000|2021-06-09 13:50:00|28823.6|28816.6|28826.1|28819.1|28831.1|28824.1|28811.1|28804.1|75
1623246900000|2021-06-09 13:55:00|28831.1|28824.1|28841.1|28834.1|28843.6|28836.6|28826.1|28819.1|67
1623247200000|2021-06-09 14:00:00|28836.1|28829.1|28831.1|28824.1|28841.1|28834.1|28831.1|28824.1|345
1623247500000|2021-06-09 14:05:00|28836.1|28829.1|28836.1|28829.1|28846.1|28839.1|28831.1|28824.1|257
1623247800000|2021-06-09 14:10:00|28833.6|28826.6|28836.1|28829.1|28841.1|28834.1|28831.1|28824.1|112
1623248100000|2021-06-09 14:15:00|28833.6|28826.6|28841.1|28834.1|28841.1|28834.1|28831.1|28824.1|442
1623248400000|2021-06-09 14:20:00|28838.6|28831.6|28841.1|28834.1|28851.1|28844.1|28831.1|28824.1|91
1623248700000|2021-06-09 14:25:00|28843.6|28836.6|28856.1|28849.1|28856.1|28849.1|28841.1|28834.1|82
1623249000000|2021-06-09 14:30:00|28861.1|28854.1|28866.1|28859.1|28866.1|28859.1|28853.6|28846.6|70
1623249300000|2021-06-09 14:35:00|28868.6|28861.6|28881.1|28874.1|28881.1|28874.1|28861.1|28854.1|167
1623249600000|2021-06-09 14:40:00|28883.6|28876.6|28891.1|28884.1|28891.1|28884.1|28881.1|28874.1|127
1623249900000|2021-06-09 14:45:00|28896.1|28889.1|28896.1|28889.1|28901.1|28894.1|28891.1|28884.1|209
1623250200000|2021-06-09 14:50:00|28898.6|28891.6|28906.1|28899.1|28906.1|28899.1|28896.1|28889.1|144
1623250500000|2021-06-09 14:55:00|28911.1|28904.1|28903.6|28896.6|28911.1|28904.1|28901.1|28894.1|105
1623250800000|2021-06-09 15:00:00|28901.1|28894.1|28906.1|28899.1|28906.1|28899.1|28901.1|28894.1|64
1623251100000|2021-06-09 15:05:00|28903.6|28896.6|28906.1|28899.1|28906.1|28899.1|28901.1|28894.1|13
1623251400000|2021-06-09 15:10:00|28903.6|28896.6|28906.1|28899.1|28911.1|28904.1|28903.6|28896.6|43
1623251700000|2021-06-09 15:15:00|28911.1|28904.1|28921.1|28914.1|28921.1|28914.1|28911.1|28904.1|48
1623252000000|2021-06-09 15:20:00|28923.6|28916.6|28921.1|28914.1|28926.1|28919.1|28918.6|28911.6|47
1623252300000|2021-06-09 15:25:00|28918.6|28911.6|28911.1|28904.1|28921.1|28914.1|28908.6|28901.6|58
1623252600000|2021-06-09 15:30:00|28916.1|28909.1|28906.1|28899.1|28921.1|28914.1|28901.1|28894.1|726
1623252900000|2021-06-09 15:35:00|28903.6|28896.6|28906.1|28899.1|28911.1|28904.1|28901.1|28894.1|20
1623253200000|2021-06-09 15:40:00|28903.6|28896.6|28906.1|28899.1|28908.6|28901.6|28903.6|28896.6|25
1623253500000|2021-06-09 15:45:00|28903.6|28896.6|28901.1|28894.1|28906.1|28899.1|28901.1|28894.1|34
1623253800000|2021-06-09 15:50:00|28903.6|28896.6|28891.1|28884.1|28906.1|28899.1|28891.1|28884.1|19
1623254100000|2021-06-09 15:55:00|28886.1|28879.1|28891.1|28884.1|28896.1|28889.1|28876.1|28869.1|28
1623254400000|2021-06-09 16:00:00|28896.1|28889.1|28896.1|28889.1|28901.1|28894.1|28896.1|28889.1|37
1623254700000|2021-06-09 16:05:00|28898.6|28891.6|28901.1|28894.1|28901.1|28894.1|28896.1|28889.1|54
1623255000000|2021-06-09 16:10:00|28898.6|28891.6|28901.1|28894.1|28901.1|28894.1|28896.1|28889.1|14
1623255300000|2021-06-09 16:15:00|28898.6|28891.6|28896.1|28889.1|28901.1|28894.1|28891.1|28884.1|28
1623255600000|2021-06-09 16:20:00|28901.1|28894.1|28901.1|28894.1|28901.1|28894.1|28896.1|28889.1|20
1623255900000|2021-06-09 16:25:00|28903.6|28896.6|28903.6|28896.6|28906.1|28899.1|28901.1|28894.1|769
1623256200000|2021-06-09 16:30:00|28906.1|28899.1|28901.1|28894.1|28906.1|28899.1|28901.1|28894.1|24
1623256500000|2021-06-09 16:35:00|28906.1|28899.1|28906.1|28899.1|28906.1|28899.1|28901.1|28894.1|20
1623256800000|2021-06-09 16:40:00|28911.1|28904.1|28908.6|28901.6|28911.1|28904.1|28906.1|28899.1|36
1623257100000|2021-06-09 16:45:00|28911.1|28904.1|28916.1|28909.1|28916.1|28909.1|28908.6|28901.6|31
1623257400000|2021-06-09 16:50:00|28921.1|28914.1|28921.1|28914.1|28921.1|28914.1|28921.1|28914.1|26
1623257700000|2021-06-09 16:55:00|28926.1|28919.1|28926.1|28919.1|28926.1|28919.1|28921.1|28914.1|130
1623258000000|2021-06-09 17:00:00|28931.1|28924.1|28926.1|28919.1|28931.1|28924.1|28926.1|28919.1|157
1623258300000|2021-06-09 17:05:00|28921.1|28914.1|28921.1|28914.1|28923.6|28916.6|28911.1|28904.1|92
1623258600000|2021-06-09 17:10:00|28918.6|28911.6|28906.1|28899.1|28921.1|28914.1|28906.1|28899.1|70
1623258900000|2021-06-09 17:15:00|28911.1|28904.1|28926.1|28919.1|28926.1|28919.1|28911.1|28904.1|57
1623259200000|2021-06-09 17:20:00|28921.1|28914.1|28921.1|28914.1|28926.1|28919.1|28921.1|28914.1|118
1623259500000|2021-06-09 17:25:00|28916.1|28909.1|28921.1|28914.1|28926.1|28919.1|28916.1|28909.1|101
1623259800000|2021-06-09 17:30:00|28918.6|28911.6|28921.1|28914.1|28921.1|28914.1|28916.1|28909.1|35
1623260100000|2021-06-09 17:35:00|28926.1|28919.1|28911.1|28904.1|28926.1|28919.1|28911.1|28904.1|11
1623260400000|2021-06-09 17:40:00|28908.6|28901.6|28911.1|28904.1|28911.1|28904.1|28906.1|28899.1|20
1623260700000|2021-06-09 17:45:00|28913.6|28906.6|28916.1|28909.1|28916.1|28909.1|28913.6|28906.6|12
1623261000000|2021-06-09 17:50:00|28921.1|28914.1|28921.1|28914.1|28926.1|28919.1|28921.1|28914.1|54
1623261300000|2021-06-09 17:55:00|28923.6|28916.6|28926.1|28919.1|28926.1|28919.1|28921.1|28914.1|14
1623261600000|2021-06-09 18:00:00|28928.6|28921.6|28926.1|28919.1|28931.1|28924.1|28926.1|28919.1|24
1623261900000|2021-06-09 18:05:00|28921.1|28914.1|28921.1|28914.1|28926.1|28919.1|28921.1|28914.1|21
1623262200000|2021-06-09 18:10:00|28923.6|28916.6|28931.1|28924.1|28931.1|28924.1|28923.6|28916.6|108
1623262500000|2021-06-09 18:15:00|28928.6|28921.6|28926.1|28919.1|28931.1|28924.1|28926.1|28919.1|42
1623262800000|2021-06-09 18:20:00|28928.6|28921.6|28931.1|28924.1|28931.1|28924.1|28928.6|28921.6|197
1623263100000|2021-06-09 18:25:00|28926.1|28919.1|28931.1|28924.1|28936.1|28929.1|28926.1|28919.1|41
1623263400000|2021-06-09 18:30:00|||||||||3
1623263700000|2021-06-09 18:35:00|28926.1|28919.1|28926.1|28919.1|28926.1|28919.1|28926.1|28919.1|15
1623264000000|2021-06-09 18:40:00|28923.6|28916.6|28926.1|28919.1|28926.1|28919.1|28923.6|28916.6|13
1623264300000|2021-06-09 18:45:00|28923.6|28916.6|28921.1|28914.1|28926.1|28919.1|28921.1|28914.1|15
1623264600000|2021-06-09 18:50:00|28916.1|28909.1|28916.1|28909.1|28916.1|28909.1|28916.1|28909.1|11
1623264900000|2021-06-09 18:55:00|28921.1|28914.1|28916.1|28909.1|28921.1|28914.1|28916.1|28909.1|25
1623265200000|2021-06-09 19:00:00|28911.1|28904.1|28901.1|28894.1|28916.1|28909.1|28901.1|28894.1|59
1623265500000|2021-06-09 19:05:00|28896.1|28889.1|28891.1|28884.1|28901.1|28894.1|28891.1|28884.1|70
1623265800000|2021-06-09 19:10:00|28896.1|28889.1|28891.1|28884.1|28896.1|28889.1|28891.1|28884.1|29
1623266100000|2021-06-09 19:15:00|28888.6|28881.6|28886.1|28879.1|28891.1|28884.1|28886.1|28879.1|40
1623266400000|2021-06-09 19:20:00|28883.6|28876.6|28876.1|28869.1|28883.6|28876.6|28871.1|28864.1|71
1623266700000|2021-06-09 19:25:00|28871.1|28864.1|28846.1|28839.1|28871.1|28864.1|28843.6|28836.6|119
1623267000000|2021-06-09 19:30:00|28843.6|28836.6|28851.1|28844.1|28856.1|28849.1|28831.1|28824.1|92
1623267300000|2021-06-09 19:35:00|28848.6|28841.6|28851.1|28844.1|28856.1|28849.1|28841.1|28834.1|17
1623267600000|2021-06-09 19:40:00|28846.1|28839.1|28836.1|28829.1|28851.1|28844.1|28836.1|28829.1|25
1623267900000|2021-06-09 19:45:00|28841.1|28834.1|28836.1|28829.1|28846.1|28839.1|28836.1|28829.1|47
1623268200000|2021-06-09 19:50:00|28833.6|28826.6|28831.1|28824.1|28846.1|28839.1|28831.1|28824.1|86
1623268500000|2021-06-09 19:55:00|28833.6|28826.6|28826.1|28819.1|28836.1|28829.1|28821.1|28814.1|83
1623268800000|2021-06-09 20:00:00|28828.6|28821.6|28831.1|28824.1|28836.1|28829.1|28821.1|28814.1|24
1623269100000|2021-06-09 20:05:00|28833.6|28826.6|28831.1|28824.1|28833.6|28826.6|28831.1|28824.1|14
1623269400000|2021-06-09 20:10:00|28836.1|28829.1|28845.1|28830.1|28845.1|28830.1|28833.6|28825.1|27
1623269700000|2021-06-09 20:15:00|28842.6|28827.6|28830.1|28815.1|28842.6|28827.6|28830.1|28815.1|31
1623270000000|2021-06-09 20:20:00|28832.6|28817.6|28847.6|28832.6|28850.1|28835.1|28825.1|28810.1|56
1623270300000|2021-06-09 20:25:00|28855.1|28840.1|28842.6|28827.6|28855.1|28840.1|28842.6|28827.6|38
1623270600000|2021-06-09 20:30:00|28845.1|28830.1|28840.1|28825.1|28845.1|28830.1|28837.6|28822.6|12
1623270900000|2021-06-09 20:35:00|28837.6|28822.6|28845.1|28830.1|28845.1|28830.1|28837.6|28822.6|1
1623271200000|2021-06-09 20:40:00|28850.1|28835.1|28850.1|28835.1|28850.1|28835.1|28845.1|28830.1|40
1623271500000|2021-06-09 20:45:00|28855.1|28840.1|28850.1|28835.1|28857.6|28842.6|28850.1|28835.1|21
1623271800000|2021-06-09 20:50:00|28847.6|28832.6|28840.1|28825.1|28850.1|28835.1|28840.1|28825.1|2
1623272100000|2021-06-09 20:55:00|28835.1|28820.1|28860.1|28830.1|28860.1|28845.1|28835.1|28820.1|473
1623272400000|2021-06-09 21:00:00|28859.2|28829.2|28857.5|28827.5|28859.6|28829.6|28857.5|28827.5|0
1623272700000|2021-06-09 21:05:00|28858|28828|28858.2|28828.2|28858.4|28828.4|28857.5|28827.5|0
1623273000000|2021-06-09 21:10:00|28857.9|28827.9|28859.5|28829.5|28859.5|28829.5|28857.4|28827.4|0
1623273300000|2021-06-09 21:15:00|28859.9|28829.9|28857|28827|28859.9|28829.9|28856.1|28826.1|0
1623273600000|2021-06-09 21:20:00|28856.1|28826.1|28856.5|28826.5|28858.5|28828.5|28856.1|28826.1|0
1623273900000|2021-06-09 21:25:00|28856.3|28826.3|28857.4|28827.4|28857.5|28827.5|28855.3|28825.3|0
1623274200000|2021-06-09 21:30:00|28857.2|28827.2|28855.7|28825.7|28857.6|28827.6|28855.1|28825.1|0
1623274500000|2021-06-09 21:35:00|28855.8|28825.8|28856|28826|28856.7|28826.7|28855.1|28825.1|0
1623274800000|2021-06-09 21:40:00|28855.6|28825.6|28856|28826|28857.2|28827.2|28855.5|28825.5|0
1623275100000|2021-06-09 21:45:00|28857|28827|28856.7|28826.7|28857.5|28827.5|28856.1|28826.1|0
1623275400000|2021-06-09 21:50:00|28857|28827|28857|28827|28857|28827|28856.7|28826.7|0
1623275700000|2021-06-09 21:55:00|28857.1|28827.1|28856.1|28826.1|28857.5|28827.5|28856.1|28826.1|0
1623276000000|2021-06-09 22:00:00|28855.9|28825.9|28872.6|28857.6|28872.6|28857.6|28855.9|28825.9|2
1623276300000|2021-06-09 22:05:00|28870.1|28855.1|28872.6|28857.6|28880.1|28865.1|28870.1|28855.1|12
1623276600000|2021-06-09 22:10:00|||||||||1
1623276900000|2021-06-09 22:15:00|28875.1|28860.1|28875.1|28860.1|28875.1|28860.1|28875.1|28860.1|0
1623277500000|2021-06-09 22:25:00|28870.1|28855.1|28860.1|28845.1|28870.1|28855.1|28860.1|28845.1|29
1623277800000|2021-06-09 22:30:00|28862.6|28847.6|28855.1|28840.1|28867.6|28852.6|28855.1|28840.1|7
1623278100000|2021-06-09 22:35:00|28857.6|28842.6|28860.1|28845.1|28860.1|28845.1|28855.1|28840.1|1
1623278400000|2021-06-09 22:40:00|28862.6|28847.6|28860.1|28845.1|28862.6|28847.6|28860.1|28845.1|0
1623279000000|2021-06-09 22:50:00|||||||||1
1623279300000|2021-06-09 22:55:00|28862.6|28847.6|28860.1|28845.1|28862.6|28847.6|28860.1|28845.1|17
1623279600000|2021-06-09 23:00:00|28855.1|28840.1|28855.1|28840.1|28865.1|28850.1|28855.1|28840.1|18
1623279900000|2021-06-09 23:05:00|28842.6|28827.6|28852.6|28837.6|28852.6|28837.6|28840.1|28825.1|12
1623280200000|2021-06-09 23:10:00|28850.1|28835.1|28847.6|28832.6|28852.6|28837.6|28845.1|28830.1|4
1623280500000|2021-06-09 23:15:00|28845.1|28830.1|28847.6|28832.6|28847.6|28832.6|28845.1|28830.1|0
1623280800000|2021-06-09 23:20:00|28852.6|28837.6|28852.6|28837.6|28852.6|28837.6|28852.6|28837.6|5
1623281100000|2021-06-09 23:25:00|28850.1|28835.1|28860.1|28845.1|28862.6|28847.6|28850.1|28835.1|1
1623281400000|2021-06-09 23:30:00|28862.6|28847.6|28846.1|28839.1|28862.6|28854.1|28841.1|28834.1|10505
1623281700000|2021-06-09 23:35:00|28841.1|28834.1|28841.1|28834.1|28841.1|28834.1|28826.1|28819.1|136
1623282000000|2021-06-09 23:40:00|28836.1|28829.1|28846.1|28839.1|28851.1|28844.1|28831.1|28824.1|186
1623282300000|2021-06-09 23:45:00|28841.1|28834.1|28846.1|28839.1|28858.6|28851.6|28818.6|28811.6|357
1623282600000|2021-06-09 23:50:00|28841.1|28834.1|28806.1|28799.1|28846.1|28839.1|28801.1|28794.1|213
1623282900000|2021-06-09 23:55:00|28811.1|28804.1|28821.1|28814.1|28828.6|28821.6|28793.6|28786.6|332
1623283200000|2021-06-10 00:00:00|28818.6|28811.6|28906.1|28899.1|28913.6|28906.6|28793.6|28786.6|1177
1623283500000|2021-06-10 00:05:00|28901.1|28894.1|28886.1|28879.1|28921.1|28914.1|28883.6|28876.6|510
1623283800000|2021-06-10 00:10:00|28883.6|28876.6|28846.1|28839.1|28906.1|28899.1|28841.1|28834.1|682
1623284100000|2021-06-10 00:15:00|28848.6|28841.6|28851.1|28844.1|28886.1|28879.1|28841.1|28834.1|360
1623284400000|2021-06-10 00:20:00|28856.1|28849.1|28901.1|28894.1|28916.1|28909.1|28856.1|28849.1|462
1623284700000|2021-06-10 00:25:00|28898.6|28891.6|28921.1|28914.1|28941.1|28934.1|28898.6|28891.6|538
1623285000000|2021-06-10 00:30:00|28923.6|28916.6|28911.1|28904.1|28931.1|28924.1|28901.1|28894.1|428
1623285300000|2021-06-10 00:35:00|28908.6|28901.6|28913.6|28906.6|28921.1|28914.1|28903.6|28896.6|202
1623285600000|2021-06-10 00:40:00|28911.1|28904.1|28931.1|28924.1|28931.1|28924.1|28911.1|28904.1|188
1623285900000|2021-06-10 00:45:00|28928.6|28921.6|28941.1|28934.1|28946.1|28939.1|28926.1|28919.1|287
1623286200000|2021-06-10 00:50:00|28946.1|28939.1|28966.1|28959.1|28968.6|28961.6|28941.1|28934.1|276
1623286500000|2021-06-10 00:55:00|28971.1|28964.1|28943.6|28936.6|28976.1|28969.1|28941.1|28934.1|356
1623286800000|2021-06-10 01:00:00|28941.1|28934.1|28971.1|28964.1|28971.1|28964.1|28936.1|28929.1|201
1623287100000|2021-06-10 01:05:00|28976.1|28969.1|28968.6|28961.6|29018.6|29011.6|28961.1|28954.1|691
1623287400000|2021-06-10 01:10:00|28966.1|28959.1|28981.1|28974.1|28981.1|28974.1|28961.1|28954.1|146
1623287700000|2021-06-10 01:15:00|28978.6|28971.6|28966.1|28959.1|28986.1|28979.1|28961.1|28954.1|192
1623288000000|2021-06-10 01:20:00|28963.6|28956.6|28948.6|28941.6|28971.1|28964.1|28946.1|28939.1|444
1623288300000|2021-06-10 01:25:00|28946.1|28939.1|28951.1|28944.1|28956.1|28949.1|28941.1|28934.1|185
1623288600000|2021-06-10 01:30:00|28948.6|28941.6|28986.1|28979.1|28991.1|28984.1|28946.1|28939.1|470
1623288900000|2021-06-10 01:35:00|28988.6|28981.6|28991.1|28984.1|29006.1|28999.1|28976.1|28969.1|494
1623289200000|2021-06-10 01:40:00|28993.6|28986.6|28986.1|28979.1|28996.1|28989.1|28981.1|28974.1|318
1623289500000|2021-06-10 01:45:00|28991.1|28984.1|28981.1|28974.1|28996.1|28989.1|28971.1|28964.1|274
1623289800000|2021-06-10 01:50:00|28986.1|28979.1|28976.1|28969.1|28991.1|28984.1|28971.1|28964.1|323
1623290100000|2021-06-10 01:55:00|28971.1|28964.1|28986.1|28979.1|28986.1|28979.1|28971.1|28964.1|150
1623290400000|2021-06-10 02:00:00|28988.6|28981.6|29006.1|28999.1|29008.6|29001.6|28986.1|28979.1|301
1623290700000|2021-06-10 02:05:00|29003.6|28996.6|28986.1|28979.1|29011.1|29004.1|28981.1|28974.1|213
1623291000000|2021-06-10 02:10:00|28988.6|28981.6|28991.1|28984.1|28996.1|28989.1|28986.1|28979.1|189
1623291300000|2021-06-10 02:15:00|28993.6|28986.6|28976.1|28969.1|28996.1|28989.1|28976.1|28969.1|163
1623291600000|2021-06-10 02:20:00|28978.6|28971.6|28981.1|28974.1|28986.1|28979.1|28976.1|28969.1|93
1623291900000|2021-06-10 02:25:00|28986.1|28979.1|28981.1|28974.1|28991.1|28984.1|28978.6|28971.6|213
1623292200000|2021-06-10 02:30:00|28986.1|28979.1|28976.1|28969.1|28996.1|28989.1|28976.1|28969.1|227
1623292500000|2021-06-10 02:35:00|28981.1|28974.1|28978.3|28971.3|28983.3|28976.3|28978.3|28971.3|75
1623292800000|2021-06-10 02:40:00|28983.3|28976.3|28963.3|28956.3|28983.3|28976.3|28963.3|28956.3|71
1623293100000|2021-06-10 02:45:00|28968.3|28961.3|28963.3|28956.3|28968.3|28961.3|28958.3|28951.3|97
1623293400000|2021-06-10 02:50:00|28965.8|28958.8|28958.3|28951.3|28968.3|28961.3|28958.3|28951.3|60
1623293700000|2021-06-10 02:55:00|28960.8|28953.8|28958.3|28951.3|28965.8|28958.8|28958.3|28951.3|74
1623294000000|2021-06-10 03:00:00|28960.8|28953.8|28968.3|28961.3|28973.3|28966.3|28960.8|28953.8|50
1623294300000|2021-06-10 03:05:00|28963.3|28956.3|28968.3|28961.3|28970.8|28963.8|28963.3|28956.3|79
1623294600000|2021-06-10 03:10:00|28965.8|28958.8|28963.3|28956.3|28965.8|28958.8|28958.3|28951.3|85
1623294900000|2021-06-10 03:15:00|28960.8|28953.8|28958.3|28951.3|28963.3|28956.3|28958.3|28951.3|74
1623295200000|2021-06-10 03:20:00|28955.8|28948.8|28948.3|28941.3|28958.3|28951.3|28943.3|28936.3|162
1623295500000|2021-06-10 03:25:00|28950.8|28943.8|28953.3|28946.3|28960.8|28953.8|28948.3|28941.3|154
1623295800000|2021-06-10 03:30:00|28948.3|28941.3|28943.3|28936.3|28953.3|28946.3|28938.3|28931.3|231
1623296100000|2021-06-10 03:35:00|28945.8|28938.8|28958.3|28951.3|28958.3|28951.3|28943.3|28936.3|110
1623296400000|2021-06-10 03:40:00|28955.8|28948.8|28948.3|28941.3|28955.8|28948.8|28943.3|28936.3|94
1623296700000|2021-06-10 03:45:00|28950.8|28943.8|28958.3|28951.3|28958.3|28951.3|28948.3|28941.3|108
1623297000000|2021-06-10 03:50:00|28953.3|28946.3|28968.3|28961.3|28968.3|28961.3|28953.3|28946.3|84
1623297300000|2021-06-10 03:55:00|28970.8|28963.8|28973.3|28966.3|28978.3|28971.3|28970.8|28963.8|128
1623297600000|2021-06-10 04:00:00|28978.3|28971.3|28978.3|28971.3|28978.3|28971.3|28973.3|28966.3|83
1623297900000|2021-06-10 04:05:00|28983.3|28976.3|28983.3|28976.3|28983.3|28976.3|28978.3|28971.3|214
1623298200000|2021-06-10 04:10:00|28985.8|28978.8|28983.3|28976.3|28988.3|28981.3|28978.3|28971.3|145
1623298500000|2021-06-10 04:15:00|28985.8|28978.8|28973.3|28966.3|28988.3|28981.3|28973.3|28966.3|114
1623298800000|2021-06-10 04:20:00|28978.3|28971.3|28973.3|28966.3|28978.3|28971.3|28973.3|28966.3|163
1623299100000|2021-06-10 04:25:00|||||||||94
1623299400000|2021-06-10 04:30:00|28968.3|28961.3|28965.8|28958.8|28973.3|28966.3|28963.3|28956.3|129
1623299700000|2021-06-10 04:35:00|28963.3|28956.3|28953.3|28946.3|28968.3|28961.3|28953.3|28946.3|261
1623300000000|2021-06-10 04:40:00|28948.3|28941.3|28963.3|28956.3|28968.3|28961.3|28948.3|28941.3|435
1623300300000|2021-06-10 04:45:00|28965.8|28958.8|28978.3|28971.3|28978.3|28971.3|28963.3|28956.3|86
1623300600000|2021-06-10 04:50:00|28975.8|28968.8|28983.3|28976.3|28983.3|28976.3|28970.8|28963.8|439
1623300900000|2021-06-10 04:55:00|28980.8|28973.8|28973.3|28966.3|28980.8|28973.8|28973.3|28966.3|59
1623301200000|2021-06-10 05:00:00|28968.3|28961.3|28963.3|28956.3|28973.3|28966.3|28963.3|28956.3|173
1623301500000|2021-06-10 05:05:00|28968.3|28961.3|28963.3|28956.3|28968.3|28961.3|28953.3|28946.3|122
1623301800000|2021-06-10 05:10:00|28965.8|28958.8|28963.3|28956.3|28965.8|28958.8|28958.3|28951.3|109
1623302100000|2021-06-10 05:15:00|28958.3|28951.3|28953.3|28946.3|28958.3|28951.3|28948.3|28941.3|643
1623302400000|2021-06-10 05:20:00|28950.8|28943.8|28958.3|28951.3|28963.3|28956.3|28948.3|28941.3|676
1623302700000|2021-06-10 05:25:00|28955.8|28948.8|28968.3|28961.3|28973.3|28966.3|28953.3|28946.3|655
1623303000000|2021-06-10 05:30:00|28970.8|28963.8|28973.3|28966.3|28978.3|28971.3|28968.3|28961.3|365
1623303300000|2021-06-10 05:35:00|28978.3|28971.3|28960.8|28953.8|28978.3|28971.3|28958.3|28951.3|232
1623303600000|2021-06-10 05:40:00|28958.3|28951.3|28960.8|28953.8|28968.3|28961.3|28953.3|28946.3|286
1623303900000|2021-06-10 05:45:00|28958.3|28951.3|28963.3|28956.3|28968.3|28961.3|28958.3|28951.3|411
1623304200000|2021-06-10 05:50:00|28965.8|28958.8|28968.3|28961.3|28973.3|28966.3|28963.3|28956.3|310
1623304500000|2021-06-10 05:55:00|28963.3|28956.3|28978.3|28971.3|28988.3|28981.3|28963.3|28956.3|1570
1623304800000|2021-06-10 06:00:00|28973.3|28966.3|28973.3|28966.3|28980.8|28973.8|28968.3|28961.3|1314
1623305100000|2021-06-10 06:05:00|28970.8|28963.8|28973.3|28966.3|28978.3|28971.3|28968.3|28961.3|547
1623305400000|2021-06-10 06:10:00|28968.3|28961.3|28968.3|28961.3|28973.3|28966.3|28928.3|28921.3|646
1623305700000|2021-06-10 06:15:00|28965.8|28958.8|28973.3|28966.3|28973.3|28966.3|28955.8|28948.8|370
1623306000000|2021-06-10 06:20:00|28970.8|28963.8|28968.3|28961.3|28970.8|28963.8|28963.3|28956.3|132
1623306300000|2021-06-10 06:25:00|28965.8|28958.8|28968.3|28961.3|28978.3|28971.3|28965.8|28958.8|80
1623306600000|2021-06-10 06:30:00|28965.8|28958.8|28958.3|28951.3|28973.3|28966.3|28958.3|28951.3|7
1623306900000|2021-06-10 06:35:00|28963.3|28956.3|28948.3|28941.3|28963.3|28956.3|28945.8|28938.8|82
1623307200000|2021-06-10 06:40:00|28945.8|28938.8|28945.8|28938.8|28945.8|28938.8|28938.3|28931.3|16
1623307500000|2021-06-10 06:45:00|28948.3|28941.3|28943.3|28936.3|28953.3|28946.3|28935.8|28928.8|14
1623307800000|2021-06-10 06:50:00|28945.8|28938.8|28948.3|28941.3|28948.3|28941.3|28943.3|28936.3|7
1623308100000|2021-06-10 06:55:00|28943.3|28936.3|28943.3|28936.3|28948.3|28941.3|28938.3|28931.3|14
1623308400000|2021-06-10 07:00:00|28945.8|28938.8|28938.3|28931.3|28950.8|28943.8|28933.3|28926.3|63
1623308700000|2021-06-10 07:05:00|28933.3|28926.3|28928.3|28921.3|28938.3|28931.3|28923.3|28916.3|61
1623309000000|2021-06-10 07:10:00|28925.8|28918.8|28895.8|28888.8|28928.3|28921.3|28883.3|28876.3|204
1623309300000|2021-06-10 07:15:00|28898.3|28891.3|28910.8|28903.8|28913.3|28906.3|28888.3|28881.3|237
1623309600000|2021-06-10 07:20:00|28913.3|28906.3|28908.3|28901.3|28920.8|28913.8|28908.3|28901.3|64
1623309900000|2021-06-10 07:25:00|28910.8|28903.8|28908.3|28901.3|28918.3|28911.3|28903.3|28896.3|162
1623310200000|2021-06-10 07:30:00|28910.8|28903.8|28913.3|28906.3|28923.3|28916.3|28900.8|28893.8|181
1623310500000|2021-06-10 07:35:00|28918.3|28911.3|28918.3|28911.3|28918.3|28911.3|28908.3|28901.3|79
1623310800000|2021-06-10 07:40:00|28920.8|28913.8|28928.3|28921.3|28933.3|28926.3|28918.3|28911.3|76
1623311100000|2021-06-10 07:45:00|28923.3|28916.3|28943.3|28936.3|28943.3|28936.3|28923.3|28916.3|113
1623311400000|2021-06-10 07:50:00|28945.8|28938.8|28940.8|28933.8|28948.3|28941.3|28938.3|28931.3|56
1623311700000|2021-06-10 07:55:00|28943.3|28936.3|28940.8|28933.8|28943.3|28936.3|28928.3|28921.3|132
1623312000000|2021-06-10 08:00:00|28938.3|28931.3|28933.3|28926.3|28953.3|28946.3|28928.3|28921.3|221
1623312300000|2021-06-10 08:05:00|28930.8|28923.8|28918.3|28911.3|28933.3|28926.3|28918.3|28911.3|75
1623312600000|2021-06-10 08:10:00|28923.3|28916.3|28928.3|28921.3|28928.3|28921.3|28915.8|28908.8|23
1623312900000|2021-06-10 08:15:00|28923.3|28916.3|28913.3|28906.3|28928.3|28921.3|28913.3|28906.3|55
1623313200000|2021-06-10 08:20:00|28908.3|28901.3|28908.3|28901.3|28913.3|28906.3|28903.3|28896.3|53
1623313500000|2021-06-10 08:25:00|28910.8|28903.8|28890.8|28883.8|28913.3|28906.3|28890.8|28883.8|66
1623313800000|2021-06-10 08:30:00|28893.3|28886.3|28913.3|28906.3|28913.3|28906.3|28888.3|28881.3|52
1623314100000|2021-06-10 08:35:00|28918.3|28911.3|28918.3|28911.3|28928.3|28921.3|28913.3|28906.3|56
1623314400000|2021-06-10 08:40:00|28920.8|28913.8|28918.3|28911.3|28928.3|28921.3|28918.3|28911.3|29
1623314700000|2021-06-10 08:45:00|28915.8|28908.8|28913.3|28906.3|28918.3|28911.3|28908.3|28901.3|39
1623315000000|2021-06-10 08:50:00|28915.8|28908.8|28928.3|28921.3|28933.3|28926.3|28913.3|28906.3|43
1623315300000|2021-06-10 08:55:00|28930.8|28923.8|28928.3|28921.3|28933.3|28926.3|28923.3|28916.3|29
1623315600000|2021-06-10 09:00:00|28930.8|28923.8|28935.8|28928.8|28938.3|28931.3|28928.3|28921.3|73
1623315900000|2021-06-10 09:05:00|28938.3|28931.3|28933.3|28926.3|28938.3|28931.3|28928.3|28921.3|51
1623316200000|2021-06-10 09:10:00|28930.8|28923.8|28923.3|28916.3|28933.3|28926.3|28923.3|28916.3|32
1623316500000|2021-06-10 09:15:00|28925.8|28918.8|28938.3|28931.3|28938.3|28931.3|28923.3|28916.3|44
1623316800000|2021-06-10 09:20:00|28933.3|28926.3|28928.3|28921.3|28938.3|28931.3|28925.8|28918.8|40
1623317100000|2021-06-10 09:25:00|28930.8|28923.8|28933.3|28926.3|28935.8|28928.8|28928.3|28921.3|17
1623317400000|2021-06-10 09:30:00|28930.8|28923.8|28938.3|28931.3|28943.3|28936.3|28928.3|28921.3|44
1623317700000|2021-06-10 09:35:00|28940.8|28933.8|28943.3|28936.3|28943.3|28936.3|28933.3|28926.3|9
1623318000000|2021-06-10 09:40:00|28945.8|28938.8|28943.3|28936.3|28948.3|28941.3|28938.3|28931.3|44
1623318300000|2021-06-10 09:45:00|28938.3|28931.3|28933.3|28926.3|28945.8|28938.8|28933.3|28926.3|24
1623318600000|2021-06-10 09:50:00|28938.3|28931.3|28943.3|28936.3|28943.3|28936.3|28933.3|28926.3|13
1623318900000|2021-06-10 09:55:00|28945.8|28938.8|28953.3|28946.3|28958.3|28951.3|28943.3|28936.3|67
1623319200000|2021-06-10 10:00:00|28955.8|28948.8|28958.3|28951.3|28960.8|28953.8|28953.3|28946.3|68
1623319500000|2021-06-10 10:05:00|28963.3|28956.3|28978.3|28971.3|28978.3|28971.3|28960.8|28953.8|70
1623319800000|2021-06-10 10:10:00|28980.8|28973.8|28978.3|28971.3|28985.8|28978.8|28973.3|28966.3|161
1623320100000|2021-06-10 10:15:00|28980.8|28973.8|28968.3|28961.3|28983.3|28976.3|28968.3|28961.3|114
1623320400000|2021-06-10 10:20:00|28973.3|28966.3|28973.3|28966.3|28978.3|28971.3|28968.3|28961.3|40
1623320700000|2021-06-10 10:25:00|28970.8|28963.8|28968.3|28961.3|28973.3|28966.3|28968.3|28961.3|74
1623321000000|2021-06-10 10:30:00|28963.3|28956.3|28968.3|28961.3|28973.3|28966.3|28963.3|28956.3|35
1623321300000|2021-06-10 10:35:00|28970.8|28963.8|28968.3|28961.3|28973.3|28966.3|28963.3|28956.3|62
1623321600000|2021-06-10 10:40:00|28965.8|28958.8|28963.3|28956.3|28968.3|28961.3|28963.3|28956.3|85
1623321900000|2021-06-10 10:45:00|28965.8|28958.8|28958.3|28951.3|28968.3|28961.3|28953.3|28946.3|122
1623322200000|2021-06-10 10:50:00|28960.8|28953.8|28958.3|28951.3|28963.3|28956.3|28958.3|28951.3|51
1623322500000|2021-06-10 10:55:00|28960.8|28953.8|28953.3|28946.3|28963.3|28956.3|28953.3|28946.3|50
1623322800000|2021-06-10 11:00:00|28950.8|28943.8|28950.8|28943.8|28958.3|28951.3|28948.3|28941.3|85
1623323100000|2021-06-10 11:05:00|28948.3|28941.3|28948.3|28941.3|28953.3|28946.3|28943.3|28936.3|111
1623323400000|2021-06-10 11:10:00|28950.8|28943.8|28958.3|28951.3|28958.3|28951.3|28948.3|28941.3|70
1623323700000|2021-06-10 11:15:00|28960.8|28953.8|28948.3|28941.3|28963.3|28956.3|28943.3|28936.3|52
1623324000000|2021-06-10 11:20:00|28943.3|28936.3|28943.3|28936.3|28948.3|28941.3|28940.8|28933.8|156
1623324300000|2021-06-10 11:25:00|28938.3|28931.3|28928.3|28921.3|28943.3|28936.3|28923.3|28916.3|127
1623324600000|2021-06-10 11:30:00|28925.8|28918.8|28903.3|28896.3|28928.3|28921.3|28895.8|28888.8|163
1623324900000|2021-06-10 11:35:00|28900.8|28893.8|28918.3|28911.3|28918.3|28911.3|28898.3|28891.3|88
1623325200000|2021-06-10 11:40:00|28915.8|28908.8|28923.3|28916.3|28928.3|28921.3|28913.3|28906.3|63
1623325500000|2021-06-10 11:45:00|28925.8|28918.8|28948.3|28941.3|28960.8|28953.8|28925.8|28918.8|369
1623325800000|2021-06-10 11:50:00|28950.8|28943.8|28953.3|28946.3|28953.3|28946.3|28938.3|28931.3|77
1623326100000|2021-06-10 11:55:00|28950.8|28943.8|28943.3|28936.3|28953.3|28946.3|28943.3|28936.3|27
1623326400000|2021-06-10 12:00:00|28938.3|28931.3|28958.3|28951.3|28958.3|28951.3|28938.3|28931.3|113
1623326700000|2021-06-10 12:05:00|28955.8|28948.8|28958.3|28951.3|28968.3|28961.3|28953.3|28946.3|117
1623327000000|2021-06-10 12:10:00|28955.8|28948.8|28963.3|28956.3|28968.3|28961.3|28955.8|28948.8|496
1623327300000|2021-06-10 12:15:00|28965.8|28958.8|28965.8|28958.8|28968.3|28961.3|28960.8|28953.8|45
1623327600000|2021-06-10 12:20:00|28968.3|28961.3|28973.3|28966.3|28973.3|28966.3|28963.3|28956.3|80
1623327900000|2021-06-10 12:25:00|28970.8|28963.8|28965.8|28958.8|28970.8|28963.8|28963.3|28956.3|48
1623328200000|2021-06-10 12:30:00|28968.3|28961.3|29000.8|28993.8|29013.3|29006.3|28923.3|28916.3|731
1623328500000|2021-06-10 12:35:00|28998.3|28991.3|29028.3|29021.3|29028.3|29021.3|28988.3|28981.3|296
1623328800000|2021-06-10 12:40:00|29033.3|29026.3|29043.3|29036.3|29063.3|29056.3|29033.3|29026.3|540
1623329100000|2021-06-10 12:45:00|29045.8|29038.8|29068.3|29061.3|29073.3|29066.3|29038.3|29031.3|132
1623329400000|2021-06-10 12:50:00|29070.8|29063.8|29058.3|29051.3|29078.3|29071.3|29053.3|29046.3|196
1623329700000|2021-06-10 12:55:00|29060.8|29053.8|29068.3|29061.3|29078.3|29071.3|29053.3|29046.3|158
1623330000000|2021-06-10 13:00:00|29070.8|29063.8|29068.3|29061.3|29088.3|29081.3|29063.3|29056.3|352
1623330300000|2021-06-10 13:05:00|29070.8|29063.8|29068.3|29061.3|29083.3|29076.3|29063.3|29056.3|147
1623330600000|2021-06-10 13:10:00|29073.3|29066.3|29073.3|29066.3|29078.3|29071.3|29068.3|29061.3|2471
1623330900000|2021-06-10 13:15:00|29078.3|29071.3|29093.3|29086.3|29095.8|29088.8|29073.3|29066.3|103
1623331200000|2021-06-10 13:20:00|29095.8|29088.8|29098.3|29091.3|29103.3|29096.3|29093.3|29086.3|158
1623331500000|2021-06-10 13:25:00|29095.8|29088.8|29098.3|29091.3|29098.3|29091.3|29090.8|29083.8|49
1623331800000|2021-06-10 13:30:00|29103.3|29096.3|29123.3|29116.3|29128.3|29121.3|29098.3|29091.3|384
1623332100000|2021-06-10 13:35:00|29128.3|29121.3|29138.3|29131.3|29153.3|29146.3|29125.8|29118.8|449
1623332400000|2021-06-10 13:40:00|29143.3|29136.3|29123.3|29116.3|29148.3|29141.3|29113.3|29106.3|335
1623332700000|2021-06-10 13:45:00|29128.3|29121.3|29115.8|29108.8|29138.3|29131.3|29108.3|29101.3|283
1623333000000|2021-06-10 13:50:00|29118.3|29111.3|29123.3|29116.3|29133.3|29126.3|29108.3|29101.3|149
1623333300000|2021-06-10 13:55:00|29118.3|29111.3|29115.8|29108.8|29123.3|29116.3|29108.3|29101.3|81
1623333600000|2021-06-10 14:00:00|29113.3|29106.3|29113.3|29106.3|29128.3|29121.3|29108.3|29101.3|5505
1623333900000|2021-06-10 14:05:00|29110.8|29103.8|29095.8|29088.8|29113.3|29106.3|29093.3|29086.3|488
1623334200000|2021-06-10 14:10:00|29098.3|29091.3|29098.3|29091.3|29103.3|29096.3|29083.3|29076.3|283
1623334500000|2021-06-10 14:15:00|29100.8|29093.8|29098.3|29091.3|29108.3|29101.3|29088.3|29081.3|315
1623334800000|2021-06-10 14:20:00|29093.3|29086.3|29093.3|29086.3|29098.3|29091.3|29078.3|29071.3|948
1623335100000|2021-06-10 14:25:00|29088.3|29081.3|29088.3|29081.3|29093.3|29086.3|29083.3|29076.3|61
1623335400000|2021-06-10 14:30:00|29090.8|29083.8|29075.8|29068.8|29090.8|29083.8|29068.3|29061.3|218
1623335700000|2021-06-10 14:35:00|29078.3|29071.3|29053.3|29046.3|29083.3|29076.3|29053.3|29046.3|104
1623336000000|2021-06-10 14:40:00|29055.8|29048.8|29043.3|29036.3|29055.8|29048.8|29033.3|29026.3|273
1623336300000|2021-06-10 14:45:00|29038.3|29031.3|29023.3|29016.3|29043.3|29036.3|29013.3|29006.3|407
1623336600000|2021-06-10 14:50:00|29018.3|29011.3|29013.3|29006.3|29033.3|29026.3|29008.3|29001.3|266
1623336900000|2021-06-10 14:55:00|29008.3|29001.3|29038.3|29031.3|29043.3|29036.3|29003.3|28996.3|332
1623337200000|2021-06-10 15:00:00|29033.3|29026.3|29038.3|29031.3|29043.3|29036.3|29023.3|29016.3|527
1623337500000|2021-06-10 15:05:00|29035.8|29028.8|29038.3|29031.3|29043.3|29036.3|29023.3|29016.3|63
1623337800000|2021-06-10 15:10:00|29035.8|29028.8|29033.3|29026.3|29038.3|29031.3|29025.8|29018.8|85
1623338100000|2021-06-10 15:15:00|29028.3|29021.3|29043.3|29036.3|29043.3|29036.3|29023.3|29016.3|172
1623338400000|2021-06-10 15:20:00|29038.3|29031.3|29048.3|29041.3|29048.3|29041.3|29038.3|29031.3|95
1623338700000|2021-06-10 15:25:00|29050.8|29043.8|29053.3|29046.3|29058.3|29051.3|29043.3|29036.3|176
1623339000000|2021-06-10 15:30:00|29055.8|29048.8|29048.3|29041.3|29055.8|29048.8|29043.3|29036.3|106
1623339300000|2021-06-10 15:35:00|29050.8|29043.8|29048.3|29041.3|29058.3|29051.3|29048.3|29041.3|186
1623339600000|2021-06-10 15:40:00|29043.3|29036.3|29033.3|29026.3|29048.3|29041.3|29018.3|29011.3|248
1623339900000|2021-06-10 15:45:00|29035.8|29028.8|29048.3|29041.3|29053.3|29046.3|29028.3|29021.3|386
1623340200000|2021-06-10 15:50:00|29053.3|29046.3|29043.3|29036.3|29053.3|29046.3|29033.3|29026.3|170
1623340500000|2021-06-10 15:55:00|29045.8|29038.8|29053.3|29046.3|29053.3|29046.3|29043.3|29036.3|50
1623340800000|2021-06-10 16:00:00|29050.8|29043.8|29048.3|29041.3|29058.3|29051.3|29043.3|29036.3|92
1623341100000|2021-06-10 16:05:00|29050.8|29043.8|29028.3|29021.3|29053.3|29046.3|29018.3|29011.3|65
1623341400000|2021-06-10 16:10:00|29030.8|29023.8|29023.3|29016.3|29033.3|29026.3|29013.3|29006.3|81
1623341700000|2021-06-10 16:15:00|29025.8|29018.8|29033.3|29026.3|29038.3|29031.3|29023.3|29016.3|51
1623342000000|2021-06-10 16:20:00|29035.8|29028.8|29028.3|29021.3|29038.3|29031.3|29023.3|29016.3|37
1623342300000|2021-06-10 16:25:00|29030.8|29023.8|29018.3|29011.3|29035.8|29028.8|29018.3|29011.3|177
1623342600000|2021-06-10 16:30:00|29020.8|29013.8|29028.3|29021.3|29035.8|29028.8|29018.3|29011.3|184
1623342900000|2021-06-10 16:35:00|29030.8|29023.8|29043.3|29036.3|29043.3|29036.3|29023.3|29016.3|55
1623343200000|2021-06-10 16:40:00|29038.3|29031.3|29038.3|29031.3|29038.3|29031.3|29030.8|29023.8|95
1623343500000|2021-06-10 16:45:00|29040.8|29033.8|29043.3|29036.3|29043.3|29036.3|29033.3|29026.3|63
1623343800000|2021-06-10 16:50:00|29048.3|29041.3|29043.3|29036.3|29048.3|29041.3|29038.3|29031.3|42
1623344100000|2021-06-10 16:55:00|29045.8|29038.8|29053.3|29046.3|29058.3|29051.3|29040.8|29033.8|119
1623344400000|2021-06-10 17:00:00|29058.3|29051.3|29063.3|29056.3|29063.3|29056.3|29048.3|29041.3|48
1623344700000|2021-06-10 17:05:00|29065.8|29058.8|29058.3|29051.3|29068.3|29061.3|29058.3|29051.3|224
1623345000000|2021-06-10 17:10:00|29060.8|29053.8|29058.3|29051.3|29063.3|29056.3|29053.3|29046.3|291
1623345300000|2021-06-10 17:15:00|29060.8|29053.8|29058.3|29051.3|29063.3|29056.3|29053.3|29046.3|153
1623345600000|2021-06-10 17:20:00|29060.8|29053.8|29053.3|29046.3|29060.8|29053.8|29048.3|29041.3|36
1623345900000|2021-06-10 17:25:00|29055.8|29048.8|29048.3|29041.3|29055.8|29048.8|29048.3|29041.3|25
1623346200000|2021-06-10 17:30:00|29053.3|29046.3|29053.3|29046.3|29053.3|29046.3|29043.3|29036.3|61
1623346500000|2021-06-10 17:35:00|29050.8|29043.8|29058.3|29051.3|29058.3|29051.3|29045.8|29038.8|14
1623346800000|2021-06-10 17:40:00|29060.8|29053.8|29060.8|29053.8|29063.3|29056.3|29058.3|29051.3|8
1623347100000|2021-06-10 17:45:00|29058.3|29051.3|29065.8|29058.8|29065.8|29058.8|29058.3|29051.3|12
1623347400000|2021-06-10 17:50:00|29068.3|29061.3|29070.8|29063.8|29073.3|29066.3|29063.3|29056.3|136
1623347700000|2021-06-10 17:55:00|29073.3|29066.3|29073.3|29066.3|29075.8|29068.8|29068.3|29061.3|26
1623348000000|2021-06-10 18:00:00|29070.8|29063.8|29073.3|29066.3|29073.3|29066.3|29065.8|29058.8|22
1623348300000|2021-06-10 18:05:00|29070.8|29063.8|29068.3|29061.3|29073.3|29066.3|29068.3|29061.3|10
1623348600000|2021-06-10 18:10:00|29065.8|29058.8|29068.3|29061.3|29068.3|29061.3|29063.3|29056.3|31
1623348900000|2021-06-10 18:15:00|29063.3|29056.3|29068.3|29061.3|29068.3|29061.3|29063.3|29056.3|29
1623349200000|2021-06-10 18:20:00|29070.8|29063.8|29065.8|29058.8|29073.3|29066.3|29063.3|29056.3|16
1623349500000|2021-06-10 18:25:00|29063.3|29056.3|29063.3|29056.3|29068.3|29061.3|29063.3|29056.3|18
1623349800000|2021-06-10 18:30:00|29065.8|29058.8|29063.3|29056.3|29068.3|29061.3|29063.3|29056.3|7
1623350100000|2021-06-10 18:35:00|29065.8|29058.8|29058.3|29051.3|29068.3|29061.3|29058.3|29051.3|51
1623350400000|2021-06-10 18:40:00|29063.3|29056.3|29058.3|29051.3|29063.3|29056.3|29058.3|29051.3|206
1623350700000|2021-06-10 18:45:00|29053.3|29046.3|29058.3|29051.3|29060.8|29053.8|29048.3|29041.3|32
1623351000000|2021-06-10 18:50:00|29063.3|29056.3|29063.3|29056.3|29068.3|29061.3|29063.3|29056.3|40
1623351300000|2021-06-10 18:55:00|29065.8|29058.8|29063.3|29056.3|29068.3|29061.3|29063.3|29056.3|43
1623351600000|2021-06-10 19:00:00|29058.3|29051.3|29048.3|29041.3|29063.3|29056.3|29043.3|29036.3|317
1623351900000|2021-06-10 19:05:00|29053.3|29046.3|29048.3|29041.3|29058.3|29051.3|29048.3|29041.3|215
1623352200000|2021-06-10 19:10:00|29043.3|29036.3|29028.3|29021.3|29043.3|29036.3|29023.3|29016.3|223
1623352500000|2021-06-10 19:15:00|29023.3|29016.3|29018.3|29011.3|29028.3|29021.3|29018.3|29011.3|160
1623352800000|2021-06-10 19:20:00|29013.3|29006.3|29008.3|29001.3|29013.3|29006.3|28998.3|28991.3|294
1623353100000|2021-06-10 19:25:00|29003.3|28996.3|29003.3|28996.3|29008.3|29001.3|28998.3|28991.3|317
1623353400000|2021-06-10 19:30:00|28998.3|28991.3|28998.3|28991.3|29010.8|29003.8|28993.3|28986.3|356
1623353700000|2021-06-10 19:35:00|29003.3|28996.3|29003.3|28996.3|29008.3|29001.3|28988.3|28981.3|286
1623354000000|2021-06-10 19:40:00|29005.8|28998.8|28998.3|28991.3|29008.3|29001.3|28998.3|28991.3|157
1623354300000|2021-06-10 19:45:00|29003.3|28996.3|28988.3|28981.3|29003.3|28996.3|28983.3|28976.3|266
1623354600000|2021-06-10 19:50:00|28993.3|28986.3|28988.3|28981.3|29003.3|28996.3|28988.3|28981.3|377
1623354900000|2021-06-10 19:55:00|28983.3|28976.3|28998.3|28991.3|28998.3|28991.3|28983.3|28976.3|852
1623355200000|2021-06-10 20:00:00|28995.8|28988.8|29013.3|29006.3|29013.3|29006.3|28993.3|28986.3|363
1623355500000|2021-06-10 20:05:00|29018.3|29011.3|29013.3|29006.3|29018.3|29011.3|29010.8|29003.8|68
1623355800000|2021-06-10 20:10:00|29015.8|29008.8|29017.3|29002.3|29018.3|29011.3|29013.3|29002.3|72
1623356100000|2021-06-10 20:15:00|29019.8|29004.8|29017.3|29002.3|29022.3|29007.3|29017.3|29002.3|8
1623356400000|2021-06-10 20:20:00|29022.3|29007.3|29032.3|29017.3|29032.3|29017.3|29022.3|29007.3|32
1623356700000|2021-06-10 20:25:00|29024.8|29009.8|28989.8|28974.8|29024.8|29009.8|28987.3|28972.3|216
1623357000000|2021-06-10 20:30:00|28987.3|28972.3|28972.3|28957.3|28989.8|28974.8|28972.3|28957.3|128
1623357300000|2021-06-10 20:35:00|28969.8|28954.8|28969.8|28954.8|28977.3|28962.3|28967.3|28952.3|48
1623357600000|2021-06-10 20:40:00|28972.3|28957.3|28969.8|28954.8|28974.8|28959.8|28969.8|28954.8|9
1623357900000|2021-06-10 20:45:00|28972.3|28957.3|28964.8|28949.8|28974.8|28959.8|28962.3|28947.3|34
1623358200000|2021-06-10 20:50:00|28967.3|28952.3|28969.8|28954.8|28969.8|28954.8|28964.8|28949.8|7
1623358500000|2021-06-10 20:55:00|28967.3|28952.3|28984.7|28954.7|28984.8|28962.3|28964.8|28949.8|43
1623358800000|2021-06-10 21:00:00|28984.6|28954.6|28979.7|28949.7|28984.8|28954.8|28979.7|28949.7|0
1623359100000|2021-06-10 21:05:00|28979.5|28949.5|28978.8|28948.8|28980.2|28950.2|28978.8|28948.8|0
1623359400000|2021-06-10 21:10:00|28979.5|28949.5|28979.6|28949.6|28980.4|28950.4|28978.1|28948.1|0
1623359700000|2021-06-10 21:15:00|28980.3|28950.3|28983|28953|28983|28953|28980.3|28950.3|0
1623360000000|2021-06-10 21:20:00|28983.1|28953.1|28983.9|28953.9|28983.9|28953.9|28983.1|28953.1|0
1623360300000|2021-06-10 21:25:00|28983.6|28953.6|28983.5|28953.5|28983.9|28953.9|28983.3|28953.3|0
1623360600000|2021-06-10 21:30:00|28983.3|28953.3|28984.4|28954.4|28984.6|28954.6|28983.3|28953.3|0
1623360900000|2021-06-10 21:35:00|28984.9|28954.9|28984.9|28954.9|28985.3|28955.3|28984.9|28954.9|0
1623361200000|2021-06-10 21:40:00|28985|28955|28985.1|28955.1|28985.1|28955.1|28985|28955|0
1623361500000|2021-06-10 21:45:00|28984.8|28954.8|28984.4|28954.4|28984.9|28954.9|28984.4|28954.4|0
1623361800000|2021-06-10 21:50:00|28984.6|28954.6|28986.1|28956.1|28986.6|28956.6|28984.6|28954.6|0
1623362100000|2021-06-10 21:55:00|28985.9|28955.9|28986.8|28956.8|28986.8|28956.8|28985.6|28955.6|0
1623362400000|2021-06-10 22:00:00|28986.9|28956.9|28989.8|28974.8|28999.8|28984.8|28969.8|28954.8|29
1623362700000|2021-06-10 22:05:00|28992.3|28977.3|29012.3|28997.3|29012.3|28997.3|28989.8|28974.8|27
1623363000000|2021-06-10 22:10:00|29009.8|28994.8|29009.8|28994.8|29017.3|29002.3|29009.8|28994.8|38
1623363300000|2021-06-10 22:15:00|29007.3|28992.3|29002.3|28987.3|29007.3|28992.3|28999.8|28984.8|20
1623363600000|2021-06-10 22:20:00|29007.3|28992.3|29012.3|28997.3|29014.8|28999.8|29007.3|28992.3|13
1623363900000|2021-06-10 22:25:00|29009.8|28994.8|29007.3|28992.3|29012.3|28997.3|29007.3|28992.3|2
1623364200000|2021-06-10 22:30:00|29009.8|28994.8|29012.3|28997.3|29012.3|28997.3|29009.8|28994.8|8
1623364500000|2021-06-10 22:35:00|29017.3|29002.3|29022.3|29007.3|29022.3|29007.3|29017.3|29002.3|15
1623364800000|2021-06-10 22:40:00|29012.3|28997.3|29012.3|28997.3|29012.3|28997.3|29012.3|28997.3|16
1623365100000|2021-06-10 22:45:00|29017.3|29002.3|29027.3|29012.3|29027.3|29012.3|29017.3|29002.3|14
1623365400000|2021-06-10 22:50:00|29022.3|29007.3|29027.3|29012.3|29027.3|29012.3|29022.3|29007.3|16
1623365700000|2021-06-10 22:55:00|||||||||2
1623366000000|2021-06-10 23:00:00|29032.3|29017.3|29027.3|29012.3|29032.3|29017.3|29027.3|29012.3|19
1623366300000|2021-06-10 23:05:00|29032.3|29017.3|29029.8|29014.8|29032.3|29017.3|29027.3|29012.3|22
1623366600000|2021-06-10 23:10:00|29027.3|29012.3|29019.8|29004.8|29029.8|29014.8|29012.3|28997.3|10
1623366900000|2021-06-10 23:15:00|29022.3|29007.3|29017.3|29002.3|29024.8|29009.8|29012.3|28997.3|7
1623367200000|2021-06-10 23:20:00|29012.3|28997.3|29012.3|28997.3|29012.3|28997.3|29007.3|28992.3|14
1623367500000|2021-06-10 23:25:00|29009.8|28994.8|28999.8|28984.8|29012.3|28997.3|28997.3|28982.3|12
1623367800000|2021-06-10 23:30:00|28997.3|28982.3|28993.3|28986.3|29013.3|29006.3|28988.3|28981.3|11776
1623368100000|2021-06-10 23:35:00|28988.3|28981.3|28978.3|28971.3|28988.3|28981.3|28973.3|28966.3|93
1623368400000|2021-06-10 23:40:00|28975.8|28968.8|28988.3|28981.3|28993.3|28986.3|28963.3|28956.3|226
1623368700000|2021-06-10 23:45:00|28998.3|28991.3|29030.8|29023.8|29043.3|29036.3|28998.3|28991.3|439
1623369000000|2021-06-10 23:50:00|29028.3|29021.3|29035.8|29028.8|29060.8|29053.8|29023.3|29016.3|277
1623369300000|2021-06-10 23:55:00|29033.3|29026.3|29013.3|29006.3|29045.8|29038.8|29010.8|29003.8|525
1623369600000|2021-06-11 00:00:00|29038.3|29031.3|28945.8|28938.8|29060.8|29053.8|28928.3|28921.3|2733
1623369900000|2021-06-11 00:05:00|28948.3|28941.3|29008.3|29001.3|29043.3|29036.3|28948.3|28941.3|1004
1623370200000|2021-06-11 00:10:00|29010.8|29003.8|29008.3|29001.3|29025.8|29018.8|28998.3|28991.3|344
1623370500000|2021-06-11 00:15:00|29010.8|29003.8|29033.3|29026.3|29048.3|29041.3|29010.8|29003.8|445
1623370800000|2021-06-11 00:20:00|29038.3|29031.3|28998.3|28991.3|29048.3|29041.3|28998.3|28991.3|192
1623371100000|2021-06-11 00:25:00|28993.3|28986.3|28910.8|28903.8|29003.3|28996.3|28890.8|28883.8|870
1623371400000|2021-06-11 00:30:00|28913.3|28906.3|28873.3|28866.3|28933.3|28926.3|28873.3|28866.3|678
1623371700000|2021-06-11 00:35:00|28870.8|28863.8|28903.3|28896.3|28903.3|28896.3|28838.3|28831.3|1037
1623372000000|2021-06-11 00:40:00|28905.8|28898.8|28948.3|28941.3|28948.3|28941.3|28890.8|28883.8|394
1623372300000|2021-06-11 00:45:00|28945.8|28938.8|28958.3|28951.3|28968.3|28961.3|28940.8|28933.8|311
1623372600000|2021-06-11 00:50:00|28953.3|28946.3|28960.8|28953.8|28963.3|28956.3|28938.3|28931.3|248
1623372900000|2021-06-11 00:55:00|28963.3|28956.3|28973.3|28966.3|28983.3|28976.3|28953.3|28946.3|286
1623373200000|2021-06-11 01:00:00|28975.8|28968.8|28988.3|28981.3|28993.3|28986.3|28973.3|28966.3|229
1623373500000|2021-06-11 01:05:00|28985.8|28978.8|29013.3|29006.3|29028.3|29021.3|28983.3|28976.3|344
1623373800000|2021-06-11 01:10:00|29018.3|29011.3|29003.3|28996.3|29028.3|29021.3|29003.3|28996.3|351
1623374100000|2021-06-11 01:15:00|29005.8|28998.8|29078.3|29071.3|29093.3|29086.3|28998.3|28991.3|966
1623374400000|2021-06-11 01:20:00|29080.8|29073.8|29033.3|29026.3|29080.8|29073.8|29028.3|29021.3|641
1623374700000|2021-06-11 01:25:00|29028.3|29021.3|29028.3|29021.3|29040.8|29033.8|29018.3|29011.3|281
1623375000000|2021-06-11 01:30:00|29033.3|29026.3|29018.3|29011.3|29038.3|29031.3|29003.3|28996.3|202
1623375300000|2021-06-11 01:35:00|29020.8|29013.8|29048.3|29041.3|29068.3|29061.3|29018.3|29011.3|395
1623375600000|2021-06-11 01:40:00|29053.3|29046.3|29035.8|29028.8|29068.3|29061.3|29035.8|29028.8|445
1623375900000|2021-06-11 01:45:00|29038.3|29031.3|29018.3|29011.3|29048.3|29041.3|29018.3|29011.3|146
1623376200000|2021-06-11 01:50:00|29015.8|29008.8|29038.3|29031.3|29043.3|29036.3|29013.3|29006.3|190
1623376500000|2021-06-11 01:55:00|29033.3|29026.3|29008.3|29001.3|29035.8|29028.8|29008.3|29001.3|191
1623376800000|2021-06-11 02:00:00|29010.8|29003.8|28978.3|28971.3|29028.3|29021.3|28978.3|28971.3|411
1623377100000|2021-06-11 02:05:00|28973.3|28966.3|28923.3|28916.3|28973.3|28966.3|28918.3|28911.3|747
1623377400000|2021-06-11 02:10:00|28920.8|28913.8|28923.3|28916.3|28943.3|28936.3|28918.3|28911.3|282
1623377700000|2021-06-11 02:15:00|28920.8|28913.8|28938.1|28931.1|28948.1|28941.1|28918.3|28911.3|207
1623378000000|2021-06-11 02:20:00|28935.6|28928.6|28938.1|28931.1|28940.6|28933.6|28928.1|28921.1|131
1623378300000|2021-06-11 02:25:00|28940.6|28933.6|28928.1|28921.1|28945.6|28938.6|28928.1|28921.1|135
1623378600000|2021-06-11 02:30:00|28923.1|28916.1|28933.1|28926.1|28938.1|28931.1|28913.1|28906.1|144
1623378900000|2021-06-11 02:35:00|28938.1|28931.1|28933.1|28926.1|28938.1|28931.1|28928.1|28921.1|64
1623379200000|2021-06-11 02:40:00|28935.6|28928.6|28933.1|28926.1|28943.1|28936.1|28933.1|28926.1|34
1623379500000|2021-06-11 02:45:00|28930.6|28923.6|28943.1|28936.1|28945.6|28938.6|28928.1|28921.1|21
1623379800000|2021-06-11 02:50:00|28948.1|28941.1|28938.1|28931.1|28948.1|28941.1|28938.1|28931.1|59
1623380100000|2021-06-11 02:55:00|28940.6|28933.6|28938.1|28931.1|28948.1|28941.1|28935.6|28928.6|40
1623380400000|2021-06-11 03:00:00|28935.6|28928.6|28948.1|28941.1|28948.1|28941.1|28933.1|28926.1|64
1623380700000|2021-06-11 03:05:00|28945.6|28938.6|28943.1|28936.1|28948.1|28941.1|28943.1|28936.1|49
1623381000000|2021-06-11 03:10:00|28940.6|28933.6|28933.1|28926.1|28940.6|28933.6|28933.1|28926.1|67
1623381300000|2021-06-11 03:15:00|28935.6|28928.6|28938.1|28931.1|28940.6|28933.6|28933.1|28926.1|28
1623381600000|2021-06-11 03:20:00|28943.1|28936.1|28943.1|28936.1|28948.1|28941.1|28943.1|28936.1|28
1623381900000|2021-06-11 03:25:00|28945.6|28938.6|28938.1|28931.1|28948.1|28941.1|28938.1|28931.1|25
1623382200000|2021-06-11 03:30:00|28933.1|28926.1|28958.1|28951.1|28958.1|28951.1|28933.1|28926.1|159
1623382500000|2021-06-11 03:35:00|28960.6|28953.6|28963.1|28956.1|28968.1|28961.1|28955.6|28948.6|134
1623382800000|2021-06-11 03:40:00|28968.1|28961.1|28968.1|28961.1|28973.1|28966.1|28960.6|28953.6|119
1623383100000|2021-06-11 03:45:00|28973.1|28966.1|28968.1|28961.1|28973.1|28966.1|28963.1|28956.1|75
1623383400000|2021-06-11 03:50:00|28965.6|28958.6|28963.1|28956.1|28968.1|28961.1|28960.6|28953.6|53
1623383700000|2021-06-11 03:55:00|28960.6|28953.6|28968.1|28961.1|28973.1|28966.1|28960.6|28953.6|49
1623384000000|2021-06-11 04:00:00|28970.6|28963.6|28968.1|28961.1|28978.1|28971.1|28968.1|28961.1|103
1623384300000|2021-06-11 04:05:00|28965.6|28958.6|28968.1|28961.1|28968.1|28961.1|28963.1|28956.1|32
1623384600000|2021-06-11 04:10:00|28973.1|28966.1|28958.1|28951.1|28973.1|28966.1|28958.1|28951.1|79
1623384900000|2021-06-11 04:15:00|28963.1|28956.1|28983.1|28976.1|28983.1|28976.1|28958.1|28951.1|146
1623385200000|2021-06-11 04:20:00|28978.1|28971.1|28968.1|28961.1|28980.6|28973.6|28968.1|28961.1|61
1623385500000|2021-06-11 04:25:00|28963.1|28956.1|28973.1|28966.1|28973.1|28966.1|28963.1|28956.1|43
1623385800000|2021-06-11 04:30:00|28970.6|28963.6|28983.1|28976.1|28988.1|28981.1|28968.1|28961.1|104
1623386100000|2021-06-11 04:35:00|28988.1|28981.1|28993.1|28986.1|28998.1|28991.1|28983.1|28976.1|148
1623386400000|2021-06-11 04:40:00|28995.6|28988.6|29003.1|28996.1|29003.1|28996.1|28993.1|28986.1|169
1623386700000|2021-06-11 04:45:00|29005.6|28998.6|28998.1|28991.1|29008.1|29001.1|28998.1|28991.1|108
1623387000000|2021-06-11 04:50:00|28993.1|28986.1|28980.6|28973.6|28998.1|28991.1|28980.6|28973.6|155
1623387300000|2021-06-11 04:55:00|28978.1|28971.1|28993.1|28986.1|28998.1|28991.1|28978.1|28971.1|139
1623387600000|2021-06-11 05:00:00|28995.6|28988.6|28983.1|28976.1|28998.1|28991.1|28978.1|28971.1|137
1623387900000|2021-06-11 05:05:00|28985.6|28978.6|28963.1|28956.1|28988.1|28981.1|28963.1|28956.1|169
1623388200000|2021-06-11 05:10:00|28965.6|28958.6|28953.1|28946.1|28973.1|28966.1|28953.1|28946.1|401
1623388500000|2021-06-11 05:15:00|28955.6|28948.6|28968.1|28961.1|28968.1|28961.1|28955.6|28948.6|67
1623388800000|2021-06-11 05:20:00|28973.1|28966.1|28973.1|28966.1|28975.6|28968.6|28963.1|28956.1|153
1623389100000|2021-06-11 05:25:00|28970.6|28963.6|28970.6|28963.6|28978.1|28971.1|28963.1|28956.1|163
1623389400000|2021-06-11 05:30:00|28973.1|28966.1|28968.1|28961.1|28973.1|28966.1|28958.1|28951.1|137
1623389700000|2021-06-11 05:35:00|28973.1|28966.1|28973.1|28966.1|28988.1|28981.1|28970.6|28963.6|140
1623390000000|2021-06-11 05:40:00|28975.6|28968.6|28980.6|28973.6|28983.1|28976.1|28973.1|28966.1|111
1623390300000|2021-06-11 05:45:00|28978.1|28971.1|28973.1|28966.1|28983.1|28976.1|28968.1|28961.1|180
1623390600000|2021-06-11 05:50:00|28970.6|28963.6|28958.1|28951.1|28970.6|28963.6|28958.1|28951.1|262
1623390900000|2021-06-11 05:55:00|28960.6|28953.6|28953.1|28946.1|28968.1|28961.1|28948.1|28941.1|686
1623391200000|2021-06-11 06:00:00|28958.1|28951.1|28950.6|28943.6|28963.1|28956.1|28948.1|28941.1|722
1623391500000|2021-06-11 06:05:00|28953.1|28946.1|28963.1|28956.1|28963.1|28956.1|28948.1|28941.1|534
1623391800000|2021-06-11 06:10:00|28968.1|28961.1|28933.1|28926.1|28988.1|28981.1|28925.6|28918.6|722
1623392100000|2021-06-11 06:15:00|28935.6|28928.6|28943.1|28936.1|28958.1|28951.1|28933.1|28926.1|408
1623392400000|2021-06-11 06:20:00|28938.1|28931.1|28933.1|28926.1|28943.1|28936.1|28933.1|28926.1|218
1623392700000|2021-06-11 06:25:00|28935.6|28928.6|28933.1|28926.1|28945.6|28938.6|28933.1|28926.1|59
1623393000000|2021-06-11 06:30:00|28935.6|28928.6|28933.1|28926.1|28938.1|28931.1|28933.1|28926.1|37
1623393300000|2021-06-11 06:35:00|28935.6|28928.6|28935.6|28928.6|28935.6|28928.6|28930.6|28923.6|2
1623393600000|2021-06-11 06:40:00|28933.1|28926.1|28938.1|28931.1|28938.1|28931.1|28933.1|28926.1|16
1623393900000|2021-06-11 06:45:00|28940.6|28933.6|28940.6|28933.6|28945.6|28938.6|28938.1|28931.1|40
1623394200000|2021-06-11 06:50:00|28943.1|28936.1|28948.1|28941.1|28948.1|28941.1|28943.1|28936.1|1
1623394500000|2021-06-11 06:55:00|28953.1|28946.1|28965.6|28958.6|28968.1|28961.1|28953.1|28946.1|21
1623394800000|2021-06-11 07:00:00|28963.1|28956.1|28938.1|28931.1|28965.6|28958.6|28935.6|28928.6|42
1623395100000|2021-06-11 07:05:00|28940.6|28933.6|28933.1|28926.1|28940.6|28933.6|28928.1|28921.1|47
1623395400000|2021-06-11 07:10:00|28930.6|28923.6|28928.1|28921.1|28938.1|28931.1|28925.6|28918.6|22
1623395700000|2021-06-11 07:15:00|28925.6|28918.6|28928.1|28921.1|28933.1|28926.1|28925.6|28918.6|49
1623396000000|2021-06-11 07:20:00|28930.6|28923.6|28938.1|28931.1|28938.1|28931.1|28930.6|28923.6|67
1623396300000|2021-06-11 07:25:00|28943.1|28936.1|28953.1|28946.1|28963.1|28956.1|28943.1|28936.1|213
1623396600000|2021-06-11 07:30:00|28955.6|28948.6|28943.1|28936.1|28955.6|28948.6|28935.6|28928.6|180
1623396900000|2021-06-11 07:35:00|28945.6|28938.6|28950.6|28943.6|28953.1|28946.1|28938.1|28931.1|22
1623397200000|2021-06-11 07:40:00|28948.1|28941.1|28958.1|28951.1|28960.6|28953.6|28940.6|28933.6|36
1623397500000|2021-06-11 07:45:00|28953.1|28946.1|28950.6|28943.6|28963.1|28956.1|28948.1|28941.1|82
1623397800000|2021-06-11 07:50:00|28948.1|28941.1|28943.1|28936.1|28950.6|28943.6|28943.1|28936.1|34
1623398100000|2021-06-11 07:55:00|28945.6|28938.6|28948.1|28941.1|28953.1|28946.1|28943.1|28936.1|34
1623398400000|2021-06-11 08:00:00|28945.6|28938.6|28945.6|28938.6|28953.1|28946.1|28938.1|28931.1|104
1623398700000|2021-06-11 08:05:00|28943.1|28936.1|28948.1|28941.1|28953.1|28946.1|28943.1|28936.1|20
1623399000000|2021-06-11 08:10:00|28950.6|28943.6|28958.1|28951.1|28958.1|28951.1|28948.1|28941.1|19
1623399300000|2021-06-11 08:15:00|28963.1|28956.1|28963.1|28956.1|28968.1|28961.1|28958.1|28951.1|78
1623399600000|2021-06-11 08:20:00|28965.6|28958.6|28963.1|28956.1|28968.1|28961.1|28958.1|28951.1|27
1623399900000|2021-06-11 08:25:00|28965.6|28958.6|28968.1|28961.1|28968.1|28961.1|28963.1|28956.1|27
1623400200000|2021-06-11 08:30:00|28965.6|28958.6|28968.1|28961.1|28968.1|28961.1|28963.1|28956.1|13
1623400500000|2021-06-11 08:35:00|28973.1|28966.1|28973.1|28966.1|28978.1|28971.1|28970.6|28963.6|37
1623400800000|2021-06-11 08:40:00|28975.6|28968.6|28963.1|28956.1|28975.6|28968.6|28963.1|28956.1|77
1623401100000|2021-06-11 08:45:00|28965.6|28958.6|28958.1|28951.1|28965.6|28958.6|28958.1|28951.1|18
1623401400000|2021-06-11 08:50:00|28960.6|28953.6|28953.1|28946.1|28963.1|28956.1|28953.1|28946.1|43
1623401700000|2021-06-11 08:55:00|28955.6|28948.6|28958.1|28951.1|28963.1|28956.1|28953.1|28946.1|19
1623402000000|2021-06-11 09:00:00|28960.6|28953.6|28968.1|28961.1|28968.1|28961.1|28958.1|28951.1|19
1623402300000|2021-06-11 09:05:00|28965.6|28958.6|28963.1|28956.1|28968.1|28961.1|28963.1|28956.1|18
1623402600000|2021-06-11 09:10:00|28965.6|28958.6|28973.1|28966.1|28973.1|28966.1|28963.1|28956.1|72
1623402900000|2021-06-11 09:15:00|28978.1|28971.1|28978.1|28971.1|28978.1|28971.1|28973.1|28966.1|18
1623403200000|2021-06-11 09:20:00|28983.1|28976.1|28988.1|28981.1|28993.1|28986.1|28983.1|28976.1|158
1623403500000|2021-06-11 09:25:00|28990.6|28983.6|28988.1|28981.1|28993.1|28986.1|28988.1|28981.1|65
1623403800000|2021-06-11 09:30:00|28990.6|28983.6|28983.1|28976.1|28993.1|28986.1|28983.1|28976.1|16
1623404100000|2021-06-11 09:35:00|28988.1|28981.1|28983.1|28976.1|28988.1|28981.1|28983.1|28976.1|13
1623404400000|2021-06-11 09:40:00|28985.6|28978.6|28988.1|28981.1|28993.1|28986.1|28983.1|28976.1|14
1623404700000|2021-06-11 09:45:00|28990.6|28983.6|28983.1|28976.1|28990.6|28983.6|28983.1|28976.1|27
1623405000000|2021-06-11 09:50:00|28980.6|28973.6|28988.1|28981.1|28988.1|28981.1|28978.1|28971.1|23
1623405300000|2021-06-11 09:55:00|28985.6|28978.6|28988.1|28981.1|28993.1|28986.1|28985.6|28978.6|40
1623405600000|2021-06-11 10:00:00|28990.6|28983.6|28990.6|28983.6|28993.1|28986.1|28988.1|28981.1|24
1623405900000|2021-06-11 10:05:00|28988.1|28981.1|28993.1|28986.1|28993.1|28986.1|28988.1|28981.1|11
1623406200000|2021-06-11 10:10:00|||||||||16
1623406500000|2021-06-11 10:15:00|28998.1|28991.1|29003.1|28996.1|29003.1|28996.1|28998.1|28991.1|31
1623406800000|2021-06-11 10:20:00|29005.6|28998.6|29008.1|29001.1|29013.1|29006.1|29005.6|28998.6|65
1623407100000|2021-06-11 10:25:00|29005.6|28998.6|28998.1|28991.1|29005.6|28998.6|28998.1|28991.1|93
1623407400000|2021-06-11 10:30:00|29003.1|28996.1|29013.1|29006.1|29013.1|29006.1|28998.1|28991.1|40
1623407700000|2021-06-11 10:35:00|29008.1|29001.1|29008.1|29001.1|29013.1|29006.1|29008.1|29001.1|97
1623408000000|2021-06-11 10:40:00|29013.1|29006.1|29013.1|29006.1|29013.1|29006.1|29008.1|29001.1|32
1623408300000|2021-06-11 10:45:00|29010.6|29003.6|29018.1|29011.1|29018.1|29011.1|29008.1|29001.1|60
1623408600000|2021-06-11 10:50:00|29020.6|29013.6|29023.1|29016.1|29023.1|29016.1|29018.1|29011.1|35
1623408900000|2021-06-11 10:55:00|29028.1|29021.1|29028.1|29021.1|29033.1|29026.1|29023.1|29016.1|51
1623409200000|2021-06-11 11:00:00|29030.6|29023.6|29023.1|29016.1|29030.6|29023.6|29023.1|29016.1|75
1623409500000|2021-06-11 11:05:00|29025.6|29018.6|29028.1|29021.1|29033.1|29026.1|29023.1|29016.1|17
1623409800000|2021-06-11 11:10:00|29030.6|29023.6|29018.1|29011.1|29033.1|29026.1|29013.1|29006.1|79
1623410100000|2021-06-11 11:15:00|29013.1|29006.1|29018.1|29011.1|29023.1|29016.1|29013.1|29006.1|44
1623410400000|2021-06-11 11:20:00|29020.6|29013.6|29008.1|29001.1|29023.1|29016.1|29008.1|29001.1|139
1623410700000|2021-06-11 11:25:00|29010.6|29003.6|29018.1|29011.1|29018.1|29011.1|29008.1|29001.1|51
1623411000000|2021-06-11 11:30:00|29020.6|29013.6|29018.1|29011.1|29023.1|29016.1|29013.1|29006.1|57
1623411300000|2021-06-11 11:35:00|29013.1|29006.1|29013.1|29006.1|29018.1|29011.1|29008.1|29001.1|40
1623411600000|2021-06-11 11:40:00|29015.6|29008.6|29023.1|29016.1|29023.1|29016.1|29015.6|29008.6|75
1623411900000|2021-06-11 11:45:00|29013.1|29006.1|29010.6|29003.6|29013.1|29006.1|29008.1|29001.1|170
1623412200000|2021-06-11 11:50:00|29008.1|29001.1|29008.1|29001.1|29013.1|29006.1|29003.1|28996.1|28
1623412500000|2021-06-11 11:55:00|29005.6|28998.6|29013.1|29006.1|29018.1|29011.1|29003.1|28996.1|25
1623412800000|2021-06-11 12:00:00|29015.6|29008.6|29023.1|29016.1|29023.1|29016.1|29013.1|29006.1|34
1623413100000|2021-06-11 12:05:00|||||||||94
1623413400000|2021-06-11 12:10:00|29018.1|29011.1|29018.1|29011.1|29018.1|29011.1|29018.1|29011.1|56
1623413700000|2021-06-11 12:15:00|29023.1|29016.1|29018.1|29011.1|29023.1|29016.1|29018.1|29011.1|22
1623414000000|2021-06-11 12:20:00|29020.6|29013.6|29023.1|29016.1|29023.1|29016.1|29018.1|29011.1|24
1623414300000|2021-06-11 12:25:00|||||||||2
1623414600000|2021-06-11 12:30:00|29028.1|29021.1|29033.1|29026.1|29033.1|29026.1|29023.1|29016.1|32
1623414900000|2021-06-11 12:35:00|29030.6|29023.6|29028.1|29021.1|29033.1|29026.1|29028.1|29021.1|13
1623415200000|2021-06-11 12:40:00|29030.6|29023.6|29023.1|29016.1|29033.1|29026.1|29023.1|29016.1|37
1623415500000|2021-06-11 12:45:00|29025.6|29018.6|29028.1|29021.1|29028.1|29021.1|29023.1|29016.1|21
1623415800000|2021-06-11 12:50:00|29030.6|29023.6|29030.6|29023.6|29033.1|29026.1|29028.1|29021.1|109
1623416100000|2021-06-11 12:55:00|29028.1|29021.1|29038.1|29031.1|29038.1|29031.1|29028.1|29021.1|24
1623416400000|2021-06-11 13:00:00|29043.1|29036.1|29048.1|29041.1|29053.1|29046.1|29043.1|29036.1|207
1623416700000|2021-06-11 13:05:00|29050.6|29043.6|29048.1|29041.1|29053.1|29046.1|29043.1|29036.1|85
1623417000000|2021-06-11 13:10:00|29045.6|29038.6|29038.1|29031.1|29045.6|29038.6|29038.1|29031.1|33
1623417300000|2021-06-11 13:15:00|29035.6|29028.6|29038.1|29031.1|29038.1|29031.1|29033.1|29026.1|20
1623417600000|2021-06-11 13:20:00|29035.6|29028.6|29028.1|29021.1|29038.1|29031.1|29028.1|29021.1|81
1623417900000|2021-06-11 13:25:00|29030.6|29023.6|29028.1|29021.1|29033.1|29026.1|29023.1|29016.1|11
1623418200000|2021-06-11 13:30:00|29023.1|29016.1|29033.1|29026.1|29038.1|29031.1|29023.1|29016.1|130
1623418500000|2021-06-11 13:35:00|29035.6|29028.6|29023.1|29016.1|29038.1|29031.1|29023.1|29016.1|114
1623418800000|2021-06-11 13:40:00|29028.1|29021.1|29018.1|29011.1|29033.1|29026.1|29018.1|29011.1|95
1623419100000|2021-06-11 13:45:00|29023.1|29016.1|29018.1|29011.1|29028.1|29021.1|29018.1|29011.1|117
1623419400000|2021-06-11 13:50:00|29015.6|29008.6|29028.1|29021.1|29028.1|29021.1|29013.1|29006.1|59
1623419700000|2021-06-11 13:55:00|29023.1|29016.1|29013.1|29006.1|29028.1|29021.1|29003.1|28996.1|66
1623420000000|2021-06-11 14:00:00|29010.6|29003.6|29018.1|29011.1|29023.1|29016.1|29008.1|29001.1|107
1623420300000|2021-06-11 14:05:00|29013.1|29006.1|29020.6|29013.6|29023.1|29016.1|29008.1|29001.1|94
1623420600000|2021-06-11 14:10:00|29018.1|29011.1|29018.1|29011.1|29023.1|29016.1|29008.1|29001.1|198
1623420900000|2021-06-11 14:15:00|29013.1|29006.1|29018.1|29011.1|29020.6|29013.6|29013.1|29006.1|56
1623421200000|2021-06-11 14:20:00|29015.6|29008.6|29008.1|29001.1|29015.6|29008.6|29003.1|28996.1|114
1623421500000|2021-06-11 14:25:00|29005.6|28998.6|29023.1|29016.1|29023.1|29016.1|29005.6|28998.6|72
1623421800000|2021-06-11 14:30:00|29018.1|29011.1|29018.1|29011.1|29028.1|29021.1|29018.1|29011.1|161
1623422100000|2021-06-11 14:35:00|29023.1|29016.1|29018.1|29011.1|29023.1|29016.1|29013.1|29006.1|119
1623422400000|2021-06-11 14:40:00|29023.1|29016.1|29018.1|29011.1|29025.6|29018.6|29018.1|29011.1|29
1623422700000|2021-06-11 14:45:00|29023.1|29016.1|29018.1|29011.1|29023.1|29016.1|29018.1|29011.1|21
1623423000000|2021-06-11 14:50:00|29023.1|29016.1|29023.1|29016.1|29028.1|29021.1|29013.1|29006.1|81
1623423300000|2021-06-11 14:55:00|29020.6|29013.6|29018.1|29011.1|29023.1|29016.1|29018.1|29011.1|18
1623423600000|2021-06-11 15:00:00|29013.1|29006.1|28998.1|28991.1|29013.1|29006.1|28993.1|28986.1|94
1623423900000|2021-06-11 15:05:00|29000.6|28993.6|29013.1|29006.1|29013.1|29006.1|28998.1|28991.1|98
1623424200000|2021-06-11 15:10:00|29010.6|29003.6|29008.1|29001.1|29013.1|29006.1|29003.1|28996.1|54
1623424500000|2021-06-11 15:15:00|29013.1|29006.1|29003.1|28996.1|29013.1|29006.1|29003.1|28996.1|83
1623424800000|2021-06-11 15:20:00|29005.6|28998.6|29008.1|29001.1|29013.1|29006.1|29005.6|28998.6|96
1623425100000|2021-06-11 15:25:00|29005.6|28998.6|29008.1|29001.1|29013.1|29006.1|29000.6|28993.6|195
1623425400000|2021-06-11 15:30:00|29013.1|29006.1|29008.1|29001.1|29013.1|29006.1|29008.1|29001.1|69
1623425700000|2021-06-11 15:35:00|29010.6|29003.6|29008.1|29001.1|29010.6|29003.6|29005.6|28998.6|43
1623426000000|2021-06-11 15:40:00|29003.1|28996.1|29003.1|28996.1|29005.6|28998.6|28998.1|28991.1|105
1623426300000|2021-06-11 15:45:00|29008.1|29001.1|29008.1|29001.1|29013.1|29006.1|29003.1|28996.1|45
1623426600000|2021-06-11 15:50:00|29003.1|28996.1|29008.1|29001.1|29008.1|29001.1|29003.1|28996.1|16
1623426900000|2021-06-11 15:55:00|29013.1|29006.1|29008.1|29001.1|29013.1|29006.1|29008.1|29001.1|41
1623427200000|2021-06-11 16:00:00|29013.1|29006.1|29003.1|28996.1|29013.1|29006.1|29003.1|28996.1|24
1623427500000|2021-06-11 16:05:00|29008.1|29001.1|28998.1|28991.1|29008.1|29001.1|28998.1|28991.1|157
1623427800000|2021-06-11 16:10:00|28993.1|28986.1|28998.1|28991.1|28998.1|28991.1|28988.1|28981.1|82
1623428100000|2021-06-11 16:15:00|29000.6|28993.6|28998.1|28991.1|29003.1|28996.1|28993.1|28986.1|23
1623428400000|2021-06-11 16:20:00|28995.6|28988.6|28993.1|28986.1|28998.1|28991.1|28990.6|28983.6|85
1623428700000|2021-06-11 16:25:00|28990.6|28983.6|28983.1|28976.1|28990.6|28983.6|28983.1|28976.1|15
1623429000000|2021-06-11 16:30:00|28988.1|28981.1|28983.1|28976.1|28988.1|28981.1|28983.1|28976.1|27
1623429300000|2021-06-11 16:35:00|28978.1|28971.1|28973.1|28966.1|28978.1|28971.1|28973.1|28966.1|88
1623429600000|2021-06-11 16:40:00|28975.6|28968.6|28978.1|28971.1|28983.1|28976.1|28970.6|28963.6|23
1623429900000|2021-06-11 16:45:00|28980.6|28973.6|28983.1|28976.1|28983.1|28976.1|28978.1|28971.1|94
1623430200000|2021-06-11 16:50:00|28985.6|28978.6|28998.1|28991.1|28998.1|28991.1|28983.1|28976.1|66
1623430500000|2021-06-11 16:55:00|28993.1|28986.1|28993.1|28986.1|28998.1|28991.1|28993.1|28986.1|55
1623430800000|2021-06-11 17:00:00|28995.6|28988.6|28993.1|28986.1|28998.1|28991.1|28988.1|28981.1|59
1623431100000|2021-06-11 17:05:00|28995.6|28988.6|28993.1|28986.1|28998.1|28991.1|28988.1|28981.1|136
1623431400000|2021-06-11 17:10:00|28988.1|28981.1|28990.6|28983.6|28993.1|28986.1|28988.1|28981.1|75
1623431700000|2021-06-11 17:15:00|28988.1|28981.1|28993.1|28986.1|28993.1|28986.1|28988.1|28981.1|20
1623432000000|2021-06-11 17:20:00|||||||||22
1623432600000|2021-06-11 17:30:00|||||||||2
1623432900000|2021-06-11 17:35:00|28990.6|28983.6|28993.1|28986.1|28993.1|28986.1|28988.1|28981.1|82
1623433200000|2021-06-11 17:40:00|28988.1|28981.1|28988.1|28981.1|28988.1|28981.1|28988.1|28981.1|59
1623433500000|2021-06-11 17:45:00|28990.6|28983.6|28993.1|28986.1|28993.1|28986.1|28988.1|28981.1|37
1623433800000|2021-06-11 17:50:00|28998.1|28991.1|28993.1|28986.1|28998.1|28991.1|28993.1|28986.1|21
1623434100000|2021-06-11 17:55:00|28988.1|28981.1|28988.1|28981.1|28993.1|28986.1|28988.1|28981.1|47
1623434400000|2021-06-11 18:00:00|28990.6|28983.6|28993.1|28986.1|28993.1|28986.1|28988.1|28981.1|29
1623434700000|2021-06-11 18:05:00|28998.1|28991.1|28998.1|28991.1|28998.1|28991.1|28993.1|28986.1|14
1623435000000|2021-06-11 18:10:00|28993.1|28986.1|28998.1|28991.1|28998.1|28991.1|28993.1|28986.1|69
1623435300000|2021-06-11 18:15:00|28993.1|28986.1|28993.1|28986.1|28995.6|28988.6|28993.1|28986.1|21
1623435600000|2021-06-11 18:20:00|28995.6|28988.6|28993.1|28986.1|28998.1|28991.1|28993.1|28986.1|27
1623435900000|2021-06-11 18:25:00|28998.1|28991.1|28998.1|28991.1|28998.1|28991.1|28995.6|28988.6|7
1623436200000|2021-06-11 18:30:00|29003.1|28996.1|29003.1|28996.1|29003.1|28996.1|28998.1|28991.1|21
1623436500000|2021-06-11 18:35:00|28998.1|28991.1|28998.1|28991.1|28998.1|28991.1|28998.1|28991.1|23
1623436800000|2021-06-11 18:40:00|||||||||1
1623437100000|2021-06-11 18:45:00|||||||||1
1623437700000|2021-06-11 18:55:00|29003.1|28996.1|29003.1|28996.1|29003.1|28996.1|29003.1|28996.1|22
1623438000000|2021-06-11 19:00:00|28998.1|28991.1|28998.1|28991.1|29003.1|28996.1|28998.1|28991.1|44
1623438300000|2021-06-11 19:05:00|29000.6|28993.6|29003.1|28996.1|29003.1|28996.1|28998.1|28991.1|73
1623438600000|2021-06-11 19:10:00|28998.1|28991.1|28998.1|28991.1|29000.6|28993.6|28998.1|28991.1|21
1623438900000|2021-06-11 19:15:00|29000.6|28993.6|29008.1|29001.1|29008.1|29001.1|28998.1|28991.1|49
1623439200000|2021-06-11 19:20:00|29010.6|29003.6|29013.1|29006.1|29013.1|29006.1|29008.1|29001.1|119
1623439500000|2021-06-11 19:25:00|29010.6|29003.6|29008.1|29001.1|29013.1|29006.1|29005.6|28998.6|248
1623439800000|2021-06-11 19:30:00|29010.6|29003.6|29013.1|29006.1|29013.1|29006.1|29008.1|29001.1|98
1623440100000|2021-06-11 19:35:00|29008.1|29001.1|29008.1|29001.1|29013.1|29006.1|29008.1|29001.1|47
1623440400000|2021-06-11 19:40:00|29005.6|28998.6|29008.1|29001.1|29013.1|29006.1|29003.1|28996.1|53
1623440700000|2021-06-11 19:45:00|29013.1|29006.1|29013.1|29006.1|29013.1|29006.1|29008.1|29001.1|41
1623441000000|2021-06-11 19:50:00|29018.1|29011.1|29028.1|29021.1|29028.1|29021.1|29018.1|29011.1|105
1623441300000|2021-06-11 19:55:00|29030.6|29023.6|29048.1|29041.1|29053.1|29046.1|29030.6|29023.6|238
1623441600000|2021-06-11 20:00:00|29043.1|29036.1|29050.6|29043.6|29053.1|29046.1|29043.1|29036.1|343
1623441900000|2021-06-11 20:05:00|29048.1|29041.1|29065.6|29058.6|29068.1|29061.1|29048.1|29041.1|121
1623442200000|2021-06-11 20:10:00|29063.1|29056.1|29069.6|29054.6|29069.6|29061.1|29063.1|29054.6|40
1623442500000|2021-06-11 20:15:00|29067.1|29052.1|29072.1|29057.1|29072.1|29057.1|29067.1|29052.1|11
1623442800000|2021-06-11 20:20:00|29074.6|29059.6|29077.1|29062.1|29077.1|29062.1|29064.6|29049.6|26
1623443100000|2021-06-11 20:25:00|29074.6|29059.6|29074.6|29059.6|29074.6|29059.6|29062.1|29047.1|20
1623443400000|2021-06-11 20:30:00|29072.1|29057.1|29072.1|29057.1|29072.1|29057.1|29062.1|29047.1|10
1623443700000|2021-06-11 20:35:00|29074.6|29059.6|29074.6|29059.6|29074.6|29059.6|29074.6|29059.6|8
1623444000000|2021-06-11 20:40:00|29072.1|29057.1|29064.6|29049.6|29072.1|29057.1|29064.6|29049.6|2
1623444300000|2021-06-11 20:45:00|29067.1|29052.1|29057.1|29042.1|29069.6|29054.6|29057.1|29042.1|12
1623444600000|2021-06-11 20:50:00|29059.6|29044.6|29059.6|29044.6|29064.6|29049.6|29057.1|29042.1|16
1623444900000|2021-06-11 20:55:00|29062.1|29047.1|29047.1|29032.1|29062.1|29047.1|29042.1|29027.1|55
1623621600000|2021-06-13 22:00:00|29097.1|29082.1|29117.1|29102.1|29119.6|29104.6|29097.1|29082.1|38
1623621900000|2021-06-13 22:05:00|29122.1|29107.1|29124.6|29109.6|29127.1|29112.1|29117.1|29102.1|33
1623622200000|2021-06-13 22:10:00|29127.1|29112.1|29124.6|29109.6|29127.1|29112.1|29124.6|29109.6|0
1623622500000|2021-06-13 22:15:00|29122.1|29107.1|29129.6|29114.6|29132.1|29117.1|29122.1|29107.1|9
1623622800000|2021-06-13 22:20:00|29132.1|29117.1|29124.6|29109.6|29132.1|29117.1|29119.6|29104.6|14
1623623100000|2021-06-13 22:25:00|29127.1|29112.1|29124.6|29109.6|29127.1|29112.1|29124.6|29109.6|1
1623623400000|2021-06-13 22:30:00|29127.1|29112.1|29124.4|29109.4|29127.1|29112.1|29124.4|29109.4|0
1623624000000|2021-06-13 22:40:00|29126.9|29111.9|29129.4|29114.4|29129.4|29114.4|29124.4|29109.4|1
1623624300000|2021-06-13 22:45:00|29126.9|29111.9|29124.4|29109.4|29126.9|29111.9|29124.4|29109.4|0
1623624600000|2021-06-13 22:50:00|29131.9|29116.9|29134.4|29119.4|29136.9|29121.9|29129.4|29114.4|14
1623624900000|2021-06-13 22:55:00|29136.9|29121.9|29129.4|29114.4|29139.4|29124.4|29129.4|29114.4|8
1623625200000|2021-06-13 23:00:00|29131.9|29116.9|29124.4|29109.4|29141.9|29126.9|29121.9|29106.9|61
1623625500000|2021-06-13 23:05:00|29126.9|29111.9|29126.9|29111.9|29126.9|29111.9|29124.4|29109.4|0
1623625800000|2021-06-13 23:10:00|29124.4|29109.4|29131.9|29116.9|29131.9|29116.9|29124.4|29109.4|14
1623626100000|2021-06-13 23:15:00|29136.9|29121.9|29146.9|29131.9|29146.9|29131.9|29136.9|29121.9|20
1623626400000|2021-06-13 23:20:00|29149.4|29134.4|29156.9|29141.9|29156.9|29141.9|29146.9|29131.9|11
1623626700000|2021-06-13 23:25:00|29161.9|29146.9|29129.4|29114.4|29166.9|29151.9|29129.4|29114.4|32
1623627000000|2021-06-13 23:30:00|29131.9|29116.9|29125.4|29118.4|29141.9|29130.9|29110.4|29103.4|6376
1623627300000|2021-06-13 23:35:00|29122.9|29115.9|29130.4|29123.4|29132.9|29125.9|29112.9|29105.9|67
1623627600000|2021-06-13 23:40:00|29132.9|29125.9|29147.9|29140.9|29147.9|29140.9|29130.4|29123.4|249
1623627900000|2021-06-13 23:45:00|29150.4|29143.4|29132.9|29125.9|29150.4|29143.4|29122.9|29115.9|322
1623628200000|2021-06-13 23:50:00|29135.4|29128.4|29117.9|29110.9|29142.9|29135.9|29107.9|29100.9|118
1623628500000|2021-06-13 23:55:00|29120.4|29113.4|29157.9|29150.9|29167.9|29160.9|29112.9|29105.9|333
1623628800000|2021-06-14 00:00:00|29155.4|29148.4|29102.9|29095.9|29227.9|29220.9|29097.9|29090.9|1785
1623629100000|2021-06-14 00:05:00|29107.9|29100.9|29087.9|29080.9|29122.9|29115.9|29057.9|29050.9|849
1623629400000|2021-06-14 00:10:00|29092.9|29085.9|29095.4|29088.4|29117.9|29110.9|29082.9|29075.9|520
1623629700000|2021-06-14 00:15:00|29097.9|29090.9|29082.9|29075.9|29107.9|29100.9|29077.9|29070.9|261
1623630000000|2021-06-14 00:20:00|29080.4|29073.4|29097.9|29090.9|29097.9|29090.9|29072.9|29065.9|164
1623630300000|2021-06-14 00:25:00|29095.4|29088.4|29112.9|29105.9|29112.9|29105.9|29092.9|29085.9|150
1623630600000|2021-06-14 00:30:00|29117.9|29110.9|29122.9|29115.9|29127.9|29120.9|29100.4|29093.4|215
1623630900000|2021-06-14 00:35:00|29120.4|29113.4|29107.9|29100.9|29137.9|29130.9|29107.9|29100.9|204
1623631200000|2021-06-14 00:40:00|29105.4|29098.4|29087.9|29080.9|29107.9|29100.9|29085.4|29078.4|239
1623631500000|2021-06-14 00:45:00|29085.4|29078.4|29077.9|29070.9|29087.9|29080.9|29067.9|29060.9|171
1623631800000|2021-06-14 00:50:00|29072.9|29065.9|29067.9|29060.9|29082.9|29075.9|29065.4|29058.4|238
1623632100000|2021-06-14 00:55:00|29062.9|29055.9|29072.9|29065.9|29072.9|29065.9|29042.9|29035.9|362
1623632400000|2021-06-14 01:00:00|29070.4|29063.4|29045.4|29038.4|29077.9|29070.9|29042.9|29035.9|268
1623632700000|2021-06-14 01:05:00|29042.9|29035.9|29062.9|29055.9|29062.9|29055.9|29042.9|29035.9|153
1623633000000|2021-06-14 01:10:00|29060.4|29053.4|29082.9|29075.9|29085.4|29078.4|29052.9|29045.9|231
1623633300000|2021-06-14 01:15:00|29085.4|29078.4|29067.9|29060.9|29087.9|29080.9|29067.9|29060.9|224
1623633600000|2021-06-14 01:20:00|29070.4|29063.4|29077.9|29070.9|29080.4|29073.4|29067.9|29060.9|150
1623633900000|2021-06-14 01:25:00|29075.4|29068.4|29082.9|29075.9|29082.9|29075.9|29072.9|29065.9|98
1623634200000|2021-06-14 01:30:00|29085.4|29078.4|29057.9|29050.9|29087.9|29080.9|29057.9|29050.9|213
1623634500000|2021-06-14 01:35:00|29060.4|29053.4|29067.9|29060.9|29067.9|29060.9|29050.4|29043.4|204
1623634800000|2021-06-14 01:40:00|29065.4|29058.4|29067.9|29060.9|29067.9|29060.9|29057.9|29050.9|126
1623635100000|2021-06-14 01:45:00|29072.9|29065.9|29047.9|29040.9|29072.9|29065.9|29047.9|29040.9|159
1623635400000|2021-06-14 01:50:00|29045.4|29038.4|29057.9|29050.9|29072.9|29065.9|29027.9|29020.9|327
1623635700000|2021-06-14 01:55:00|29060.4|29053.4|29072.9|29065.9|29072.9|29065.9|29052.9|29045.9|63
1623636000000|2021-06-14 02:00:00|29070.4|29063.4|29072.9|29065.9|29072.9|29065.9|29057.9|29050.9|113
1623636300000|2021-06-14 02:05:00|29077.9|29070.9|29077.9|29070.9|29087.9|29080.9|29072.9|29065.9|219
1623636600000|2021-06-14 02:10:00|29082.9|29075.9|29087.9|29080.9|29087.9|29080.9|29077.9|29070.9|89
1623636900000|2021-06-14 02:15:00|29092.9|29085.9|29107.9|29100.9|29110.4|29103.4|29092.9|29085.9|158
1623637200000|2021-06-14 02:20:00|29110.4|29103.4|29112.9|29105.9|29115.4|29108.4|29102.9|29095.9|129
1623637500000|2021-06-14 02:25:00|29115.4|29108.4|29105.4|29098.4|29117.9|29110.9|29102.9|29095.9|131
1623637800000|2021-06-14 02:30:00|29107.9|29100.9|29107.9|29100.9|29112.9|29105.9|29102.9|29095.9|107
1623638100000|2021-06-14 02:35:00|29102.9|29095.9|29100.4|29093.4|29107.9|29100.9|29097.9|29090.9|55
1623638400000|2021-06-14 02:40:00|29097.9|29090.9|29102.9|29095.9|29102.9|29095.9|29097.9|29090.9|51
1623638700000|2021-06-14 02:45:00|29105.4|29098.4|29112.9|29105.9|29112.9|29105.9|29102.9|29095.9|61
1623639000000|2021-06-14 02:50:00|29110.4|29103.4|29127.9|29120.9|29127.9|29120.9|29107.9|29100.9|82
1623639300000|2021-06-14 02:55:00|29122.9|29115.9|29127.9|29120.9|29130.4|29123.4|29122.9|29115.9|76
1623639600000|2021-06-14 03:00:00|29125.4|29118.4|29127.9|29120.9|29127.9|29120.9|29125.4|29118.4|33
1623639900000|2021-06-14 03:05:00|29122.9|29115.9|29122.9|29115.9|29122.9|29115.9|29122.9|29115.9|21
1623640200000|2021-06-14 03:10:00|29127.9|29120.9|29127.9|29120.9|29127.9|29120.9|29122.9|29115.9|33
1623640500000|2021-06-14 03:15:00|29130.4|29123.4|29137.9|29130.9|29142.9|29135.9|29130.4|29123.4|130
1623640800000|2021-06-14 03:20:00|29140.4|29133.4|29142.9|29135.9|29147.9|29140.9|29137.9|29130.9|96
1623641100000|2021-06-14 03:25:00|29147.9|29140.9|29137.9|29130.9|29147.9|29140.9|29132.9|29125.9|298
1623641400000|2021-06-14 03:30:00|29135.4|29128.4|29120.4|29113.4|29137.9|29130.9|29120.4|29113.4|250
1623641700000|2021-06-14 03:35:00|29122.9|29115.9|29142.9|29135.9|29147.9|29140.9|29117.9|29110.9|220
1623642000000|2021-06-14 03:40:00|29145.4|29138.4|29122.9|29115.9|29147.9|29140.9|29122.9|29115.9|258
1623642300000|2021-06-14 03:45:00|29125.4|29118.4|29122.9|29115.9|29127.9|29120.9|29112.9|29105.9|117
1623642600000|2021-06-14 03:50:00|29117.9|29110.9|29112.9|29105.9|29122.9|29115.9|29107.9|29100.9|115
1623642900000|2021-06-14 03:55:00|29115.4|29108.4|29117.9|29110.9|29122.9|29115.9|29112.9|29105.9|82
1623643200000|2021-06-14 04:00:00|29122.9|29115.9|29127.9|29120.9|29127.9|29120.9|29122.9|29115.9|68
1623643500000|2021-06-14 04:05:00|29125.4|29118.4|29132.9|29125.9|29132.9|29125.9|29122.9|29115.9|115
1623643800000|2021-06-14 04:10:00|29127.9|29120.9|29135.4|29128.4|29137.9|29130.9|29127.9|29120.9|115
1623644100000|2021-06-14 04:15:00|29132.9|29125.9|29127.9|29120.9|29137.9|29130.9|29122.9|29115.9|138
1623644400000|2021-06-14 04:20:00|29122.9|29115.9|29132.9|29125.9|29132.9|29125.9|29122.9|29115.9|99
1623644700000|2021-06-14 04:25:00|29130.4|29123.4|29132.9|29125.9|29137.9|29130.9|29122.9|29115.9|187
1623645000000|2021-06-14 04:30:00|29135.4|29128.4|29127.9|29120.9|29137.9|29130.9|29127.9|29120.9|135
1623645300000|2021-06-14 04:35:00|29132.9|29125.9|29130.4|29123.4|29135.4|29128.4|29127.9|29120.9|134
1623645600000|2021-06-14 04:40:00|29132.9|29125.9|29132.9|29125.9|29132.9|29125.9|29127.9|29120.9|96
1623645900000|2021-06-14 04:45:00|29130.4|29123.4|29122.9|29115.9|29132.9|29125.9|29122.9|29115.9|57
1623646200000|2021-06-14 04:50:00|29117.9|29110.9|29115.4|29108.4|29120.4|29113.4|29112.9|29105.9|100
1623646500000|2021-06-14 04:55:00|29112.9|29105.9|29122.9|29115.9|29125.4|29118.4|29112.9|29105.9|113
1623646800000|2021-06-14 05:00:00|29125.4|29118.4|29127.9|29120.9|29142.9|29135.9|29122.9|29115.9|210
1623647100000|2021-06-14 05:05:00|29130.4|29123.4|29127.9|29120.9|29137.9|29130.9|29127.9|29120.9|74
1623647400000|2021-06-14 05:10:00|29122.9|29115.9|29127.9|29120.9|29132.9|29125.9|29122.9|29115.9|176
1623647700000|2021-06-14 05:15:00|29132.9|29125.9|29132.9|29125.9|29132.9|29125.9|29122.9|29115.9|76
1623648000000|2021-06-14 05:20:00|29137.9|29130.9|29137.9|29130.9|29137.9|29130.9|29132.9|29125.9|83
1623648300000|2021-06-14 05:25:00|29140.4|29133.4|29162.9|29155.9|29162.9|29155.9|29137.9|29130.9|415
1623648600000|2021-06-14 05:30:00|29167.9|29160.9|29157.9|29150.9|29167.9|29160.9|29152.9|29145.9|331
1623648900000|2021-06-14 05:35:00|29162.9|29155.9|29162.9|29155.9|29167.9|29160.9|29157.9|29150.9|166
1623649200000|2021-06-14 05:40:00|29167.9|29160.9|29167.9|29160.9|29172.9|29165.9|29162.9|29155.9|273
1623649500000|2021-06-14 05:45:00|29162.9|29155.9|29167.9|29160.9|29167.9|29160.9|29157.9|29150.9|187
1623649800000|2021-06-14 05:50:00|29172.9|29165.9|29167.9|29160.9|29177.9|29170.9|29167.9|29160.9|420
1623650100000|2021-06-14 05:55:00|29170.4|29163.4|29172.9|29165.9|29182.9|29175.9|29167.9|29160.9|690
1623650400000|2021-06-14 06:00:00|29177.9|29170.9|29167.9|29160.9|29182.9|29175.9|29162.9|29155.9|1450
1623650700000|2021-06-14 06:05:00|29165.4|29158.4|29182.9|29175.9|29187.9|29180.9|29162.9|29155.9|690
1623651000000|2021-06-14 06:10:00|29185.4|29178.4|29182.9|29175.9|29197.9|29190.9|29182.9|29175.9|441
1623651300000|2021-06-14 06:15:00|29180.4|29173.4|29172.9|29165.9|29180.4|29173.4|29167.9|29160.9|202
1623651600000|2021-06-14 06:20:00|29167.9|29160.9|29175.4|29168.4|29177.9|29170.9|29167.9|29160.9|216
1623651900000|2021-06-14 06:25:00|29172.9|29165.9|29170.4|29163.4|29177.9|29170.9|29167.9|29160.9|57
1623652200000|2021-06-14 06:30:00|29167.9|29160.9|29157.9|29150.9|29167.9|29160.9|29152.9|29145.9|54
1623652500000|2021-06-14 06:35:00|29152.9|29145.9|29162.9|29155.9|29162.9|29155.9|29152.9|29145.9|32
1623652800000|2021-06-14 06:40:00|29165.4|29158.4|29170.4|29163.4|29172.9|29165.9|29162.9|29155.9|10
1623653100000|2021-06-14 06:45:00|29167.9|29160.9|29182.9|29175.9|29187.9|29180.9|29167.9|29160.9|19
1623653400000|2021-06-14 06:50:00|29180.4|29173.4|29185.4|29178.4|29187.9|29180.9|29180.4|29173.4|9
1623653700000|2021-06-14 06:55:00|29182.9|29175.9|29185.4|29178.4|29187.9|29180.9|29177.9|29170.9|22
1623654000000|2021-06-14 07:00:00|29187.9|29180.9|29210.4|29203.4|29212.9|29205.9|29177.9|29170.9|120
1623654300000|2021-06-14 07:05:00|29212.9|29205.9|29207.9|29200.9|29215.4|29208.4|29197.9|29190.9|123
1623654600000|2021-06-14 07:10:00|29212.9|29205.9|29205.4|29198.4|29215.4|29208.4|29197.9|29190.9|40
1623654900000|2021-06-14 07:15:00|29202.9|29195.9|29210.4|29203.4|29227.9|29220.9|29202.9|29195.9|88
1623655200000|2021-06-14 07:20:00|29212.9|29205.9|29207.9|29200.9|29217.9|29210.9|29202.9|29195.9|61
1623655500000|2021-06-14 07:25:00|29210.4|29203.4|29197.9|29190.9|29210.4|29203.4|29197.9|29190.9|95
1623655800000|2021-06-14 07:30:00|29202.9|29195.9|29202.9|29195.9|29207.9|29200.9|29195.4|29188.4|130
1623656100000|2021-06-14 07:35:00|29200.4|29193.4|29197.9|29190.9|29202.9|29195.9|29192.9|29185.9|72
1623656400000|2021-06-14 07:40:00|29200.4|29193.4|29210.4|29203.4|29212.9|29205.9|29192.9|29185.9|154
1623656700000|2021-06-14 07:45:00|29212.9|29205.9|29195.4|29188.4|29212.9|29205.9|29192.9|29185.9|70
1623657000000|2021-06-14 07:50:00|29197.9|29190.9|29197.9|29190.9|29200.4|29193.4|29192.9|29185.9|54
1623657300000|2021-06-14 07:55:00|29200.4|29193.4|29202.9|29195.9|29212.9|29205.9|29197.9|29190.9|40
1623657600000|2021-06-14 08:00:00|29197.9|29190.9|29192.9|29185.9|29202.9|29195.9|29187.9|29180.9|127
1623657900000|2021-06-14 08:05:00|29195.4|29188.4|29182.9|29175.9|29197.9|29190.9|29177.9|29170.9|128
1623658200000|2021-06-14 08:10:00|29180.4|29173.4|29182.9|29175.9|29187.9|29180.9|29177.9|29170.9|36
1623658500000|2021-06-14 08:15:00|29185.4|29178.4|29182.9|29175.9|29187.9|29180.9|29182.9|29175.9|23
1623658800000|2021-06-14 08:20:00|29180.4|29173.4|29177.9|29170.9|29182.9|29175.9|29177.9|29170.9|33
1623659100000|2021-06-14 08:25:00|29172.9|29165.9|29177.9|29170.9|29187.9|29180.9|29167.9|29160.9|51
1623659400000|2021-06-14 08:30:00|29180.4|29173.4|29167.9|29160.9|29182.9|29175.9|29165.4|29158.4|48
1623659700000|2021-06-14 08:35:00|29172.9|29165.9|29175.4|29168.4|29175.4|29168.4|29167.9|29160.9|39
1623660000000|2021-06-14 08:40:00|29172.9|29165.9|29170.4|29163.4|29182.9|29175.9|29167.9|29160.9|50
1623660300000|2021-06-14 08:45:00|29167.9|29160.9|29177.9|29170.9|29177.9|29170.9|29167.9|29160.9|32
1623660600000|2021-06-14 08:50:00|29175.4|29168.4|29177.9|29170.9|29177.9|29170.9|29167.9|29160.9|33
1623660900000|2021-06-14 08:55:00|29175.4|29168.4|29167.9|29160.9|29177.9|29170.9|29167.9|29160.9|23
1623661200000|2021-06-14 09:00:00|29170.4|29163.4|29185.4|29178.4|29185.4|29178.4|29167.9|29160.9|27
1623661500000|2021-06-14 09:05:00|29187.9|29180.9|29187.9|29180.9|29187.9|29180.9|29177.9|29170.9|32
1623661800000|2021-06-14 09:10:00|29182.9|29175.9|29172.9|29165.9|29187.9|29180.9|29172.9|29165.9|20
1623662100000|2021-06-14 09:15:00|29175.4|29168.4|29182.9|29175.9|29182.9|29175.9|29172.9|29165.9|49
1623662400000|2021-06-14 09:20:00|29180.4|29173.4|29167.9|29160.9|29180.4|29173.4|29160.4|29153.4|102
1623662700000|2021-06-14 09:25:00|29165.4|29158.4|29182.9|29175.9|29182.9|29175.9|29165.4|29158.4|58
1623663000000|2021-06-14 09:30:00|29180.4|29173.4|29172.9|29165.9|29180.4|29173.4|29172.9|29165.9|26
1623663300000|2021-06-14 09:35:00|29170.4|29163.4|29172.9|29165.9|29177.9|29170.9|29167.9|29160.9|29
1623663600000|2021-06-14 09:40:00|29175.4|29168.4|29187.9|29180.9|29187.9|29180.9|29167.9|29160.9|78
1623663900000|2021-06-14 09:45:00|29185.4|29178.4|29187.9|29180.9|29187.9|29180.9|29182.9|29175.9|28
1623664200000|2021-06-14 09:50:00|29192.9|29185.9|29187.9|29180.9|29192.9|29185.9|29187.9|29180.9|44
1623664500000|2021-06-14 09:55:00|29185.4|29178.4|29197.9|29190.9|29200.4|29193.4|29185.4|29178.4|43
1623664800000|2021-06-14 10:00:00|29192.9|29185.9|29197.9|29190.9|29197.9|29190.9|29192.9|29185.9|8
1623665100000|2021-06-14 10:05:00|29195.4|29188.4|29197.9|29190.9|29197.9|29190.9|29192.9|29185.9|9
1623665400000|2021-06-14 10:10:00|29195.4|29188.4|29192.9|29185.9|29197.9|29190.9|29192.9|29185.9|16
1623665700000|2021-06-14 10:15:00|29190.4|29183.4|29195.4|29188.4|29197.9|29190.9|29187.9|29180.9|38
1623666000000|2021-06-14 10:20:00|29192.9|29185.9|29185.4|29178.4|29195.4|29188.4|29182.9|29175.9|32
1623666300000|2021-06-14 10:25:00|29182.9|29175.9|29182.9|29175.9|29187.9|29180.9|29182.9|29175.9|14
1623666600000|2021-06-14 10:30:00|29187.9|29180.9|29187.9|29180.9|29192.9|29185.9|29182.9|29175.9|28
1623666900000|2021-06-14 10:35:00|29185.4|29178.4|29182.9|29175.9|29185.4|29178.4|29180.4|29173.4|3
1623667200000|2021-06-14 10:40:00|29180.4|29173.4|29182.9|29175.9|29187.9|29180.9|29177.9|29170.9|18
1623667500000|2021-06-14 10:45:00|29180.4|29173.4|29177.9|29170.9|29182.9|29175.9|29172.9|29165.9|23
1623667800000|2021-06-14 10:50:00|29180.4|29173.4|29180.4|29173.4|29182.9|29175.9|29177.9|29170.9|13
1623668100000|2021-06-14 10:55:00|29177.9|29170.9|29172.9|29165.9|29182.9|29175.9|29172.9|29165.9|21
1623668400000|2021-06-14 11:00:00|29175.4|29168.4|29177.9|29170.9|29182.9|29175.9|29172.9|29165.9|34
1623668700000|2021-06-14 11:05:00|29180.4|29173.4|29180.4|29173.4|29182.9|29175.9|29177.9|29170.9|12
1623669000000|2021-06-14 11:10:00|29177.9|29170.9|29172.9|29165.9|29182.9|29175.9|29172.9|29165.9|20
1623669300000|2021-06-14 11:15:00|29170.4|29163.4|29162.9|29155.9|29172.9|29165.9|29162.9|29155.9|39
1623669600000|2021-06-14 11:20:00|29157.9|29150.9|29162.9|29155.9|29162.9|29155.9|29155.4|29148.4|52
1623669900000|2021-06-14 11:25:00|29160.4|29153.4|29152.9|29145.9|29162.9|29155.9|29147.9|29140.9|50
1623670200000|2021-06-14 11:30:00|29150.4|29143.4|29162.9|29155.9|29162.9|29155.9|29147.9|29140.9|72
1623670500000|2021-06-14 11:35:00|29160.4|29153.4|29157.9|29150.9|29162.9|29155.9|29157.9|29150.9|10
1623670800000|2021-06-14 11:40:00|29160.4|29153.4|29162.9|29155.9|29167.9|29160.9|29157.9|29150.9|50
1623671100000|2021-06-14 11:45:00|29165.4|29158.4|29152.9|29145.9|29167.9|29160.9|29147.9|29140.9|92
1623671400000|2021-06-14 11:50:00|29157.9|29150.9|29155.4|29148.4|29157.9|29150.9|29152.9|29145.9|110
1623671700000|2021-06-14 11:55:00|29152.9|29145.9|29162.9|29155.9|29167.9|29160.9|29152.9|29145.9|51
1623672000000|2021-06-14 12:00:00|29165.4|29158.4|29162.9|29155.9|29167.9|29160.9|29162.9|29155.9|35
1623672300000|2021-06-14 12:05:00|29157.9|29150.9|29165.4|29158.4|29165.4|29158.4|29157.9|29150.9|13
1623672600000|2021-06-14 12:10:00|29162.9|29155.9|29167.9|29160.9|29167.9|29160.9|29162.9|29155.9|2
1623672900000|2021-06-14 12:15:00|||||||||1
1623673200000|2021-06-14 12:20:00|||||||||2
1623673500000|2021-06-14 12:25:00|29162.9|29155.9|29162.9|29155.9|29167.9|29160.9|29162.9|29155.9|31
1623673800000|2021-06-14 12:30:00|29165.4|29158.4|29162.9|29155.9|29167.9|29160.9|29157.9|29150.9|46
1623674100000|2021-06-14 12:35:00|29160.4|29153.4|29160.4|29153.4|29162.9|29155.9|29157.9|29150.9|18
1623674400000|2021-06-14 12:40:00|29162.9|29155.9|29165.4|29158.4|29167.9|29160.9|29157.9|29150.9|15
1623674700000|2021-06-14 12:45:00|29162.9|29155.9|29157.9|29150.9|29167.9|29160.9|29157.9|29150.9|25
1623675000000|2021-06-14 12:50:00|29155.4|29148.4|29147.9|29140.9|29157.9|29150.9|29147.9|29140.9|320
1623675300000|2021-06-14 12:55:00|29150.4|29143.4|29152.9|29145.9|29152.9|29145.9|29147.9|29140.9|41
1623675600000|2021-06-14 13:00:00|29147.9|29140.9|29147.9|29140.9|29152.9|29145.9|29147.9|29140.9|39
1623675900000|2021-06-14 13:05:00|29150.4|29143.4|29157.9|29150.9|29157.9|29150.9|29147.9|29140.9|30
1623676200000|2021-06-14 13:10:00|29160.4|29153.4|29157.9|29150.9|29160.4|29153.4|29152.9|29145.9|7
1623676500000|2021-06-14 13:15:00|29155.4|29148.4|29157.9|29150.9|29157.9|29150.9|29152.9|29145.9|9
1623676800000|2021-06-14 13:20:00|29162.9|29155.9|29160.4|29153.4|29162.9|29155.9|29157.9|29150.9|35
1623677100000|2021-06-14 13:25:00|29162.9|29155.9|29160.4|29153.4|29162.9|29155.9|29157.9|29150.9|45
1623677400000|2021-06-14 13:30:00|29157.9|29150.9|29147.9|29140.9|29162.9|29155.9|29147.9|29140.9|183
1623677700000|2021-06-14 13:35:00|29150.4|29143.4|29162.9|29155.9|29162.9|29155.9|29147.9|29140.9|130
1623678000000|2021-06-14 13:40:00|29165.4|29158.4|29167.9|29160.9|29170.4|29163.4|29157.9|29150.9|214
1623678300000|2021-06-14 13:45:00|29170.4|29163.4|29177.9|29170.9|29187.9|29180.9|29167.9|29160.9|147
1623678600000|2021-06-14 13:50:00|29180.4|29173.4|29177.9|29170.9|29187.9|29180.9|29162.9|29155.9|147
1623678900000|2021-06-14 13:55:00|29172.9|29165.9|29182.9|29175.9|29187.9|29180.9|29172.9|29165.9|148
1623679200000|2021-06-14 14:00:00|29187.9|29180.9|29182.9|29175.9|29187.9|29180.9|29167.9|29160.9|150
1623679500000|2021-06-14 14:05:00|29177.9|29170.9|29182.9|29175.9|29192.9|29185.9|29172.9|29165.9|157
1623679800000|2021-06-14 14:10:00|29177.9|29170.9|29185.4|29178.4|29187.9|29180.9|29177.9|29170.9|76
1623680100000|2021-06-14 14:15:00|29182.9|29175.9|29187.9|29180.9|29192.9|29185.9|29182.9|29175.9|60
1623680400000|2021-06-14 14:20:00|29192.9|29185.9|29192.9|29185.9|29197.9|29190.9|29187.9|29180.9|137
1623680700000|2021-06-14 14:25:00|29190.4|29183.4|29182.9|29175.9|29192.9|29185.9|29182.9|29175.9|39
1623681000000|2021-06-14 14:30:00|29185.4|29178.4|29185.4|29178.4|29192.9|29185.9|29177.9|29170.9|47
1623681300000|2021-06-14 14:35:00|29187.9|29180.9|29197.9|29190.9|29197.9|29190.9|29177.9|29170.9|71
1623681600000|2021-06-14 14:40:00|29192.9|29185.9|29187.9|29180.9|29195.4|29188.4|29187.9|29180.9|40
1623681900000|2021-06-14 14:45:00|29182.9|29175.9|29187.9|29180.9|29187.9|29180.9|29182.9|29175.9|33
1623682200000|2021-06-14 14:50:00|29192.9|29185.9|29202.9|29195.9|29202.9|29195.9|29187.9|29180.9|104
1623682500000|2021-06-14 14:55:00|29200.4|29193.4|29207.9|29200.9|29207.9|29200.9|29197.9|29190.9|94
1623682800000|2021-06-14 15:00:00|29210.4|29203.4|29222.9|29215.9|29232.9|29225.9|29207.9|29200.9|273
1623683100000|2021-06-14 15:05:00|29217.9|29210.9|29202.9|29195.9|29217.9|29210.9|29202.9|29195.9|163
1623683400000|2021-06-14 15:10:00|29200.4|29193.4|29202.9|29195.9|29207.9|29200.9|29200.4|29193.4|55
1623683700000|2021-06-14 15:15:00|29207.9|29200.9|29197.9|29190.9|29207.9|29200.9|29197.9|29190.9|111
1623684000000|2021-06-14 15:20:00|29202.9|29195.9|29192.9|29185.9|29202.9|29195.9|29187.9|29180.9|66
1623684300000|2021-06-14 15:25:00|29195.4|29188.4|29187.9|29180.9|29197.9|29190.9|29177.9|29170.9|276
1623684600000|2021-06-14 15:30:00|29190.4|29183.4|29172.9|29165.9|29192.9|29185.9|29167.9|29160.9|188
1623684900000|2021-06-14 15:35:00|29175.4|29168.4|29172.9|29165.9|29180.4|29173.4|29172.9|29165.9|66
1623685200000|2021-06-14 15:40:00|29177.9|29170.9|29172.9|29165.9|29177.9|29170.9|29170.4|29163.4|79
1623685500000|2021-06-14 15:45:00|29167.9|29160.9|29172.9|29165.9|29177.9|29170.9|29167.9|29160.9|139
1623685800000|2021-06-14 15:50:00|29170.4|29163.4|29177.9|29170.9|29182.9|29175.9|29167.9|29160.9|35
1623686100000|2021-06-14 15:55:00|29172.9|29165.9|29172.9|29165.9|29180.4|29173.4|29167.9|29160.9|120
1623686400000|2021-06-14 16:00:00|29175.4|29168.4|29172.9|29165.9|29175.4|29168.4|29167.9|29160.9|29
1623686700000|2021-06-14 16:05:00|29170.4|29163.4|29185.4|29178.4|29187.9|29180.9|29170.4|29163.4|239
1623687000000|2021-06-14 16:10:00|29187.9|29180.9|29187.9|29180.9|29190.4|29183.4|29185.4|29178.4|9
1623687300000|2021-06-14 16:15:00|29182.9|29175.9|29187.9|29180.9|29187.9|29180.9|29182.9|29175.9|42
1623687600000|2021-06-14 16:20:00|29185.4|29178.4|29177.9|29170.9|29187.9|29180.9|29175.4|29168.4|66
1623687900000|2021-06-14 16:25:00|29175.4|29168.4|29177.9|29170.9|29182.9|29175.9|29172.9|29165.9|82
1623688200000|2021-06-14 16:30:00|29175.4|29168.4|29172.9|29165.9|29177.9|29170.9|29167.9|29160.9|21
1623688500000|2021-06-14 16:35:00|29175.4|29168.4|29172.9|29165.9|29182.9|29175.9|29172.9|29165.9|58
1623688800000|2021-06-14 16:40:00|29175.4|29168.4|29172.9|29165.9|29182.9|29175.9|29172.9|29165.9|22
1623689100000|2021-06-14 16:45:00|29175.4|29168.4|29172.9|29165.9|29177.9|29170.9|29172.9|29165.9|36
1623689400000|2021-06-14 16:50:00|29167.9|29160.9|29167.9|29160.9|29172.9|29165.9|29167.9|29160.9|56
1623689700000|2021-06-14 16:55:00|29170.4|29163.4|29172.9|29165.9|29175.4|29168.4|29170.4|29163.4|40
1623690000000|2021-06-14 17:00:00|29170.4|29163.4|29172.9|29165.9|29177.9|29170.9|29167.9|29160.9|47
1623690300000|2021-06-14 17:05:00|29175.4|29168.4|29177.9|29170.9|29177.9|29170.9|29175.4|29168.4|8
1623690600000|2021-06-14 17:10:00|||||||||16
1623690900000|2021-06-14 17:15:00|29175.4|29168.4|29172.9|29165.9|29177.9|29170.9|29172.9|29165.9|17
1623691200000|2021-06-14 17:20:00|29177.9|29170.9|29177.9|29170.9|29177.9|29170.9|29175.4|29168.4|20
1623691500000|2021-06-14 17:25:00|29172.9|29165.9|29177.9|29170.9|29177.9|29170.9|29172.9|29165.9|44
1623691800000|2021-06-14 17:30:00|29175.4|29168.4|29187.9|29180.9|29187.9|29180.9|29172.9|29165.9|39
1623692100000|2021-06-14 17:35:00|29182.9|29175.9|29187.9|29180.9|29192.9|29185.9|29182.9|29175.9|97
1623692400000|2021-06-14 17:40:00|29190.4|29183.4|29190.4|29183.4|29192.9|29185.9|29187.9|29180.9|83
1623692700000|2021-06-14 17:45:00|29192.9|29185.9|29202.9|29195.9|29202.9|29195.9|29187.9|29180.9|152
1623693000000|2021-06-14 17:50:00|29200.4|29193.4|29192.9|29185.9|29202.9|29195.9|29192.9|29185.9|38
1623693300000|2021-06-14 17:55:00|29187.9|29180.9|29192.9|29185.9|29192.9|29185.9|29187.9|29180.9|223
1623693600000|2021-06-14 18:00:00|29190.4|29183.4|29197.9|29190.9|29197.9|29190.9|29187.9|29180.9|82
1623693900000|2021-06-14 18:05:00|29195.4|29188.4|29197.9|29190.9|29200.4|29193.4|29192.9|29185.9|23
1623694200000|2021-06-14 18:10:00|29200.4|29193.4|29197.9|29190.9|29202.9|29195.9|29197.9|29190.9|17
1623694500000|2021-06-14 18:15:00|29192.9|29185.9|29192.9|29185.9|29192.9|29185.9|29192.9|29185.9|8
1623694800000|2021-06-14 18:20:00|||||||||1
1623695100000|2021-06-14 18:25:00|29190.4|29183.4|29182.9|29175.9|29192.9|29185.9|29182.9|29175.9|73
1623695400000|2021-06-14 18:30:00|29185.4|29178.4|29187.9|29180.9|29187.9|29180.9|29185.4|29178.4|3
1623695700000|2021-06-14 18:35:00|29185.4|29178.4|29187.9|29180.9|29187.9|29180.9|29182.9|29175.9|23
1623696000000|2021-06-14 18:40:00|29192.9|29185.9|29197.9|29190.9|29197.9|29190.9|29192.9|29185.9|44
1623696300000|2021-06-14 18:45:00|29192.9|29185.9|29197.9|29190.9|29202.9|29195.9|29192.9|29185.9|22
1623696600000|2021-06-14 18:50:00|29200.4|29193.4|29197.9|29190.9|29200.4|29193.4|29197.9|29190.9|2
1623696900000|2021-06-14 18:55:00|||||||||1
1623697200000|2021-06-14 19:00:00|29192.9|29185.9|29202.9|29195.9|29202.9|29195.9|29192.9|29185.9|46
1623697500000|2021-06-14 19:05:00|29200.4|29193.4|29197.9|29190.9|29202.9|29195.9|29197.9|29190.9|44
1623697800000|2021-06-14 19:10:00|29200.4|29193.4|29197.9|29190.9|29202.9|29195.9|29197.9|29190.9|38
1623698100000|2021-06-14 19:15:00|29202.9|29195.9|29202.9|29195.9|29202.9|29195.9|29197.9|29190.9|33
1623698400000|2021-06-14 19:20:00|29207.9|29200.9|29212.9|29205.9|29212.9|29205.9|29207.9|29200.9|18
1623698700000|2021-06-14 19:25:00|29207.9|29200.9|29215.4|29208.4|29215.4|29208.4|29202.9|29195.9|48
1623699000000|2021-06-14 19:30:00|29212.9|29205.9|29217.9|29210.9|29217.9|29210.9|29212.9|29205.9|10
1623699300000|2021-06-14 19:35:00|29212.9|29205.9|29217.9|29210.9|29217.9|29210.9|29212.9|29205.9|42
1623699600000|2021-06-14 19:40:00|29222.9|29215.9|29227.9|29220.9|29232.9|29225.9|29222.9|29215.9|75
1623699900000|2021-06-14 19:45:00|29232.9|29225.9|29242.9|29235.9|29242.9|29235.9|29227.9|29220.9|127
1623700200000|2021-06-14 19:50:00|29240.4|29233.4|29252.9|29245.9|29257.9|29250.9|29240.4|29233.4|261
1623700500000|2021-06-14 19:55:00|29255.4|29248.4|29290.4|29283.4|29292.9|29285.9|29252.9|29245.9|329
1623700800000|2021-06-14 20:00:00|29292.9|29285.9|29305.4|29298.4|29312.9|29305.9|29287.9|29280.9|262
1623701100000|2021-06-14 20:05:00|29302.9|29295.9|29297.9|29290.9|29305.4|29298.4|29290.4|29283.4|59
1623701400000|2021-06-14 20:10:00|29295.4|29288.4|29306.9|29291.9|29311.9|29298.4|29295.4|29288.4|63
1623701700000|2021-06-14 20:15:00|29309.4|29294.4|29311.9|29296.9|29319.4|29304.4|29306.9|29291.9|37
1623702000000|2021-06-14 20:20:00|29309.4|29294.4|29294.4|29279.4|29314.4|29299.4|29286.9|29271.9|15
1623702300000|2021-06-14 20:25:00|29291.9|29276.9|29301.9|29286.9|29306.9|29291.9|29291.9|29276.9|36
1623702600000|2021-06-14 20:30:00|29296.9|29281.9|29291.9|29276.9|29299.4|29284.4|29286.9|29271.9|67
1623703500000|2021-06-14 20:45:00|29289.4|29274.4|29279.4|29264.4|29289.4|29274.4|29276.9|29261.9|32
1623703800000|2021-06-14 20:50:00|29276.9|29261.9|29284.4|29269.4|29286.9|29271.9|29276.9|29261.9|12
1623704100000|2021-06-14 20:55:00|29281.9|29266.9|29284.1|29254.1|29284.4|29269.4|29271.9|29253.2|52
1623704400000|2021-06-14 21:00:00|29284.3|29254.3|29296.1|29266.1|29296.5|29266.5|29284.2|29254.2|0
1623704700000|2021-06-14 21:05:00|29296.3|29266.3|29294.4|29264.4|29296.3|29266.3|29293.9|29263.9|0
1623705000000|2021-06-14 21:10:00|29294.2|29264.2|29295.9|29265.9|29296.9|29266.9|29294.2|29264.2|0
1623705300000|2021-06-14 21:15:00|29296.5|29266.5|29296.5|29266.5|29296.8|29266.8|29296.5|29266.5|0
1623705600000|2021-06-14 21:20:00|29296.3|29266.3|29296.5|29266.5|29296.6|29266.6|29296.1|29266.1|0
1623705900000|2021-06-14 21:25:00|29296.3|29266.3|29297.9|29267.9|29297.9|29267.9|29295.8|29265.8|0
1623706200000|2021-06-14 21:30:00|29297.5|29267.5|29297.3|29267.3|29297.5|29267.5|29297.1|29267.1|0
1623706500000|2021-06-14 21:35:00|29297.5|29267.5|29295.4|29265.4|29299.6|29269.6|29295.4|29265.4|0
1623706800000|2021-06-14 21:40:00|29294.9|29264.9|29295.3|29265.3|29295.6|29265.6|29294.3|29264.3|0
1623707100000|2021-06-14 21:45:00|29295.8|29265.8|29304.5|29274.5|29304.6|29274.6|29295.1|29265.1|0
1623707400000|2021-06-14 21:50:00|29304.6|29274.6|29304.9|29274.9|29306.1|29276.1|29304.6|29274.6|0
1623707700000|2021-06-14 21:55:00|29305.1|29275.1|29304.9|29274.9|29305.1|29275.1|29304.2|29274.2|0
1623708000000|2021-06-14 22:00:00|29304.8|29274.8|29286.9|29271.9|29307.2|29284.4|29271.9|29256.9|27
1623708300000|2021-06-14 22:05:00|29289.4|29274.4|29299.4|29284.4|29301.9|29286.9|29289.4|29274.4|41
1623708600000|2021-06-14 22:10:00|29301.9|29286.9|29311.9|29296.9|29311.9|29296.9|29299.4|29284.4|36
1623708900000|2021-06-14 22:15:00|29316.9|29301.9|29316.9|29301.9|29316.9|29301.9|29316.9|29301.9|8
1623709200000|2021-06-14 22:20:00|29311.9|29296.9|29311.9|29296.9|29311.9|29296.9|29311.9|29296.9|8
1623709800000|2021-06-14 22:30:00|29316.9|29301.9|29321.9|29306.9|29321.9|29306.9|29316.9|29301.9|12
1623710100000|2021-06-14 22:35:00|||||||||1
1623710700000|2021-06-14 22:45:00|||||||||14
1623711000000|2021-06-14 22:50:00|29319.4|29304.4|29321.9|29306.9|29321.9|29306.9|29319.4|29304.4|15
1623711300000|2021-06-14 22:55:00|29319.4|29304.4|29316.9|29301.9|29321.9|29306.9|29316.9|29301.9|0
1623711600000|2021-06-14 23:00:00|29319.4|29304.4|29339.4|29324.4|29341.9|29326.9|29316.9|29301.9|34
1623711900000|2021-06-14 23:05:00|29341.9|29326.9|29331.9|29316.9|29341.9|29326.9|29329.4|29314.4|5
1623712200000|2021-06-14 23:10:00|29329.4|29314.4|29331.9|29316.9|29336.9|29321.9|29329.4|29314.4|27
1623712500000|2021-06-14 23:15:00|29326.9|29311.9|29326.9|29311.9|29329.4|29314.4|29321.9|29306.9|29
1623712800000|2021-06-14 23:20:00|29329.4|29314.4|29329.4|29314.4|29331.9|29316.9|29326.9|29311.9|5
1623713100000|2021-06-14 23:25:00|29326.9|29311.9|29329.4|29314.4|29331.9|29316.9|29326.9|29311.9|4
1623713400000|2021-06-14 23:30:00|29331.9|29316.9|29337.9|29330.9|29360.4|29353.4|29329.4|29314.4|8742
1623713700000|2021-06-14 23:35:00|29340.4|29333.4|29342.9|29335.9|29342.9|29335.9|29332.9|29325.9|80
1623714000000|2021-06-14 23:40:00|29345.4|29338.4|29327.9|29320.9|29352.9|29345.9|29325.4|29318.4|249
1623714300000|2021-06-14 23:45:00|29330.4|29323.4|29337.9|29330.9|29347.9|29340.9|29307.9|29300.9|699
1623714600000|2021-06-14 23:50:00|29332.9|29325.9|29302.9|29295.9|29332.9|29325.9|29300.4|29293.4|290
1623714900000|2021-06-14 23:55:00|29300.4|29293.4|29292.9|29285.9|29302.9|29295.9|29282.9|29275.9|139
1623715200000|2021-06-15 00:00:00|29287.9|29280.9|29307.9|29300.9|29342.9|29335.9|29252.9|29245.9|1232
1623715500000|2021-06-15 00:05:00|29305.4|29298.4|29360.4|29353.4|29382.9|29375.9|29277.9|29270.9|1062
1623715800000|2021-06-15 00:10:00|29362.9|29355.9|29407.9|29400.9|29440.4|29433.4|29362.9|29355.9|1432
1623716100000|2021-06-15 00:15:00|29412.9|29405.9|29407.9|29400.9|29440.4|29433.4|29402.9|29395.9|846
1623716400000|2021-06-15 00:20:00|29412.9|29405.9|29367.9|29360.9|29417.9|29410.9|29362.9|29355.9|585
1623716700000|2021-06-15 00:25:00|29372.9|29365.9|29402.9|29395.9|29405.4|29398.4|29370.4|29363.4|236
1623717000000|2021-06-15 00:30:00|29407.9|29400.9|29407.9|29400.9|29437.9|29430.9|29407.9|29400.9|443
1623717300000|2021-06-15 00:35:00|29402.9|29395.9|29427.9|29420.9|29430.4|29423.4|29402.9|29395.9|285
1623717600000|2021-06-15 00:40:00|29425.4|29418.4|29432.9|29425.9|29442.9|29435.9|29407.9|29400.9|306
1623717900000|2021-06-15 00:45:00|29437.9|29430.9|29412.9|29405.9|29442.9|29435.9|29407.9|29400.9|282
1623718200000|2021-06-15 00:50:00|29410.4|29403.4|29405.4|29398.4|29417.9|29410.9|29392.9|29385.9|251
1623718500000|2021-06-15 00:55:00|29402.9|29395.9|29392.9|29385.9|29412.9|29405.9|29377.9|29370.9|184
1623718800000|2021-06-15 01:00:00|29395.4|29388.4|29412.9|29405.9|29432.9|29425.9|29395.4|29388.4|372
1623719100000|2021-06-15 01:05:00|29407.9|29400.9|29437.9|29430.9|29437.9|29430.9|29407.9|29400.9|202
1623719400000|2021-06-15 01:10:00|29435.4|29428.4|29447.9|29440.9|29457.9|29450.9|29432.9|29425.9|736
1623719700000|2021-06-15 01:15:00|29452.9|29445.9|29452.9|29445.9|29467.9|29460.9|29447.9|29440.9|213
1623720000000|2021-06-15 01:20:00|29447.9|29440.9|29442.9|29435.9|29457.9|29450.9|29437.9|29430.9|363
1623720300000|2021-06-15 01:25:00|29445.4|29438.4|29447.9|29440.9|29452.9|29445.9|29442.9|29435.9|247
1623720600000|2021-06-15 01:30:00|29445.4|29438.4|29422.8|29415.8|29452.9|29445.9|29412.8|29405.8|688
1623720900000|2021-06-15 01:35:00|29425.3|29418.3|29422.8|29415.8|29432.8|29425.8|29417.8|29410.8|449
1623721200000|2021-06-15 01:40:00|29420.3|29413.3|29400.3|29393.3|29422.8|29415.8|29392.8|29385.8|362
1623721500000|2021-06-15 01:45:00|29397.8|29390.8|29407.8|29400.8|29412.8|29405.8|29392.8|29385.8|316
1623721800000|2021-06-15 01:50:00|29405.3|29398.3|29392.8|29385.8|29412.8|29405.8|29392.8|29385.8|268
1623722100000|2021-06-15 01:55:00|29390.3|29383.3|29387.8|29380.8|29402.8|29395.8|29387.8|29380.8|173
1623722400000|2021-06-15 02:00:00|29382.8|29375.8|29365.3|29358.3|29390.3|29383.3|29322.8|29315.8|807
1623722700000|2021-06-15 02:05:00|29367.8|29360.8|29367.8|29360.8|29367.8|29360.8|29352.8|29345.8|216
1623723000000|2021-06-15 02:10:00|29365.3|29358.3|29367.8|29360.8|29367.8|29360.8|29352.8|29345.8|184
1623723300000|2021-06-15 02:15:00|29365.3|29358.3|29365.3|29358.3|29372.8|29365.8|29362.8|29355.8|136
1623723600000|2021-06-15 02:20:00|29362.8|29355.8|29382.8|29375.8|29382.8|29375.8|29362.8|29355.8|150
1623723900000|2021-06-15 02:25:00|29377.8|29370.8|29382.8|29375.8|29395.3|29388.3|29377.8|29370.8|264
1623724200000|2021-06-15 02:30:00|29385.3|29378.3|29397.8|29390.8|29402.8|29395.8|29382.8|29375.8|189
1623724500000|2021-06-15 02:35:00|29402.8|29395.8|29397.8|29390.8|29402.8|29395.8|29387.8|29380.8|124
1623724800000|2021-06-15 02:40:00|29395.3|29388.3|29397.8|29390.8|29397.8|29390.8|29392.8|29385.8|34
1623725100000|2021-06-15 02:45:00|29395.3|29388.3|29400.3|29393.3|29400.3|29393.3|29392.8|29385.8|33
1623725400000|2021-06-15 02:50:00|29397.8|29390.8|29402.8|29395.8|29402.8|29395.8|29397.8|29390.8|60
1623725700000|2021-06-15 02:55:00|29400.3|29393.3|29392.8|29385.8|29400.3|29393.3|29392.8|29385.8|27
1623726000000|2021-06-15 03:00:00|29390.3|29383.3|29392.8|29385.8|29392.8|29385.8|29387.8|29380.8|123
1623726300000|2021-06-15 03:05:00|29395.3|29388.3|29392.8|29385.8|29395.3|29388.3|29385.3|29378.3|131
1623726600000|2021-06-15 03:10:00|29395.3|29388.3|29397.8|29390.8|29397.8|29390.8|29392.8|29385.8|33
1623726900000|2021-06-15 03:15:00|29402.8|29395.8|29407.8|29400.8|29407.8|29400.8|29402.8|29395.8|80
1623727200000|2021-06-15 03:20:00|29410.3|29403.3|29412.8|29405.8|29415.3|29408.3|29407.8|29400.8|116
1623727500000|2021-06-15 03:25:00|29417.8|29410.8|29417.8|29410.8|29425.3|29418.3|29417.8|29410.8|132
1623727800000|2021-06-15 03:30:00|29415.3|29408.3|29437.8|29430.8|29440.3|29433.3|29407.8|29400.8|299
1623728100000|2021-06-15 03:35:00|29442.8|29435.8|29462.8|29455.8|29472.8|29465.8|29432.8|29425.8|552
1623728400000|2021-06-15 03:40:00|29467.8|29460.8|29462.8|29455.8|29472.8|29465.8|29457.8|29450.8|240
1623728700000|2021-06-15 03:45:00|29467.8|29460.8|29482.8|29475.8|29492.8|29485.8|29467.8|29460.8|607
1623729000000|2021-06-15 03:50:00|29485.3|29478.3|29477.8|29470.8|29487.8|29480.8|29472.8|29465.8|317
1623729300000|2021-06-15 03:55:00|29482.8|29475.8|29462.8|29455.8|29485.3|29478.3|29462.8|29455.8|164
1623729600000|2021-06-15 04:00:00|29457.8|29450.8|29447.8|29440.8|29462.8|29455.8|29447.8|29440.8|229
1623729900000|2021-06-15 04:05:00|29450.3|29443.3|29452.8|29445.8|29462.8|29455.8|29447.8|29440.8|175
1623730200000|2021-06-15 04:10:00|29457.8|29450.8|29462.8|29455.8|29467.8|29460.8|29455.3|29448.3|211
1623730500000|2021-06-15 04:15:00|29457.8|29450.8|29447.8|29440.8|29457.8|29450.8|29447.8|29440.8|124
1623730800000|2021-06-15 04:20:00|29452.8|29445.8|29452.8|29445.8|29457.8|29450.8|29450.3|29443.3|163
1623731100000|2021-06-15 04:25:00|29450.3|29443.3|29452.8|29445.8|29452.8|29445.8|29442.8|29435.8|137
1623731400000|2021-06-15 04:30:00|29455.3|29448.3|29452.8|29445.8|29462.8|29455.8|29447.8|29440.8|163
1623731700000|2021-06-15 04:35:00|29455.3|29448.3|29450.3|29443.3|29457.8|29450.8|29447.8|29440.8|119
1623732000000|2021-06-15 04:40:00|29452.8|29445.8|29457.8|29450.8|29462.8|29455.8|29450.3|29443.3|88
1623732300000|2021-06-15 04:45:00|29460.3|29453.3|29457.8|29450.8|29467.8|29460.8|29457.8|29450.8|161
1623732600000|2021-06-15 04:50:00|29452.8|29445.8|29452.8|29445.8|29457.8|29450.8|29452.8|29445.8|100
1623732900000|2021-06-15 04:55:00|29455.3|29448.3|29462.8|29455.8|29462.8|29455.8|29452.8|29445.8|62
1623733200000|2021-06-15 05:00:00|29467.8|29460.8|29467.8|29460.8|29472.8|29465.8|29465.3|29458.3|308
1623733500000|2021-06-15 05:05:00|29470.3|29463.3|29437.8|29430.8|29472.8|29465.8|29437.8|29430.8|433
1623733800000|2021-06-15 05:10:00|29442.8|29435.8|29447.8|29440.8|29452.8|29445.8|29437.8|29430.8|335
1623734100000|2021-06-15 05:15:00|29450.3|29443.3|29462.8|29455.8|29462.8|29455.8|29447.8|29440.8|172
1623734400000|2021-06-15 05:20:00|29460.3|29453.3|29482.8|29475.8|29482.8|29475.8|29457.8|29450.8|205
1623734700000|2021-06-15 05:25:00|29485.3|29478.3|29472.8|29465.8|29487.8|29480.8|29467.8|29460.8|230
1623735000000|2021-06-15 05:30:00|29477.8|29470.8|29472.8|29465.8|29487.8|29480.8|29467.8|29460.8|248
1623735300000|2021-06-15 05:35:00|29470.3|29463.3|29457.8|29450.8|29472.8|29465.8|29457.8|29450.8|360
1623735600000|2021-06-15 05:40:00|29460.3|29453.3|29472.8|29465.8|29472.8|29465.8|29457.8|29450.8|140
1623735900000|2021-06-15 05:45:00|29475.3|29468.3|29477.8|29470.8|29482.8|29475.8|29472.8|29465.8|228
1623736200000|2021-06-15 05:50:00|29472.8|29465.8|29485.3|29478.3|29487.8|29480.8|29472.8|29465.8|462
1623736500000|2021-06-15 05:55:00|29482.8|29475.8|29472.8|29465.8|29490.3|29483.3|29457.8|29450.8|1440
1623736800000|2021-06-15 06:00:00|29467.8|29460.8|29477.8|29470.8|29477.8|29470.8|29452.8|29445.8|1464
1623737100000|2021-06-15 06:05:00|29482.8|29475.8|29467.8|29460.8|29482.8|29475.8|29467.8|29460.8|846
1623737400000|2021-06-15 06:10:00|29465.3|29458.3|29452.8|29445.8|29472.8|29465.8|29452.8|29445.8|362
1623737700000|2021-06-15 06:15:00|29447.8|29440.8|29452.8|29445.8|29457.8|29450.8|29447.8|29440.8|242
1623738000000|2021-06-15 06:20:00|29457.8|29450.8|29462.8|29455.8|29467.8|29460.8|29457.8|29450.8|261
1623738300000|2021-06-15 06:25:00|29465.3|29458.3|29462.8|29455.8|29467.8|29460.8|29457.8|29450.8|90
1623738600000|2021-06-15 06:30:00|29467.8|29460.8|29467.8|29460.8|29470.3|29463.3|29460.3|29453.3|101
1623738900000|2021-06-15 06:35:00|29472.8|29465.8|29482.8|29475.8|29482.8|29475.8|29472.8|29465.8|171
1623739200000|2021-06-15 06:40:00|29480.3|29473.3|29482.8|29475.8|29487.8|29480.8|29480.3|29473.3|28
1623739500000|2021-06-15 06:45:00|29485.3|29478.3|29477.8|29470.8|29487.8|29480.8|29472.8|29465.8|20
1623739800000|2021-06-15 06:50:00|29480.3|29473.3|29482.8|29475.8|29487.8|29480.8|29477.8|29470.8|51
1623740100000|2021-06-15 06:55:00|29480.3|29473.3|29480.3|29473.3|29485.3|29478.3|29472.8|29465.8|92
1623740400000|2021-06-15 07:00:00|29477.8|29470.8|29467.8|29460.8|29482.8|29475.8|29457.8|29450.8|78
1623740700000|2021-06-15 07:05:00|29472.8|29465.8|29477.8|29470.8|29485.3|29478.3|29472.8|29465.8|58
1623741000000|2021-06-15 07:10:00|29480.3|29473.3|29457.8|29450.8|29480.3|29473.3|29452.8|29445.8|141
1623741300000|2021-06-15 07:15:00|29455.3|29448.3|29462.8|29455.8|29465.3|29458.3|29447.8|29440.8|71
1623741600000|2021-06-15 07:20:00|29465.3|29458.3|29462.8|29455.8|29472.8|29465.8|29457.8|29450.8|97
1623741900000|2021-06-15 07:25:00|29457.8|29450.8|29457.8|29450.8|29462.8|29455.8|29452.8|29445.8|23
1623742200000|2021-06-15 07:30:00|29452.8|29445.8|29450.3|29443.3|29460.3|29453.3|29447.8|29440.8|231
1623742500000|2021-06-15 07:35:00|29447.8|29440.8|29457.8|29450.8|29457.8|29450.8|29447.8|29440.8|106
1623742800000|2021-06-15 07:40:00|29452.8|29445.8|29447.8|29440.8|29457.8|29450.8|29447.8|29440.8|870
1623743100000|2021-06-15 07:45:00|29452.8|29445.8|29462.8|29455.8|29467.8|29460.8|29447.8|29440.8|711
1623743400000|2021-06-15 07:50:00|29457.8|29450.8|29462.8|29455.8|29462.8|29455.8|29457.8|29450.8|36
1623743700000|2021-06-15 07:55:00|29457.8|29450.8|29452.8|29445.8|29462.8|29455.8|29452.8|29445.8|30
1623744000000|2021-06-15 08:00:00|29450.3|29443.3|29452.8|29445.8|29452.8|29445.8|29442.8|29435.8|43
1623744300000|2021-06-15 08:05:00|29450.3|29443.3|29447.8|29440.8|29452.8|29445.8|29442.8|29435.8|61
1623744600000|2021-06-15 08:10:00|29445.3|29438.3|29450.3|29443.3|29452.8|29445.8|29437.8|29430.8|98
1623744900000|2021-06-15 08:15:00|29447.8|29440.8|29442.8|29435.8|29457.8|29450.8|29442.8|29435.8|65
1623745200000|2021-06-15 08:20:00|29437.8|29430.8|29437.8|29430.8|29442.8|29435.8|29437.8|29430.8|100
1623745500000|2021-06-15 08:25:00|29440.3|29433.3|29432.8|29425.8|29442.8|29435.8|29427.8|29420.8|73
1623745800000|2021-06-15 08:30:00|29430.3|29423.3|29430.3|29423.3|29435.3|29428.3|29427.8|29420.8|58
1623746100000|2021-06-15 08:35:00|29432.8|29425.8|29437.8|29430.8|29440.3|29433.3|29427.8|29420.8|46
1623746400000|2021-06-15 08:40:00|29435.3|29428.3|29437.8|29430.8|29437.8|29430.8|29427.8|29420.8|73
1623746700000|2021-06-15 08:45:00|29435.3|29428.3|29442.8|29435.8|29442.8|29435.8|29435.3|29428.3|29
1623747000000|2021-06-15 08:50:00|29447.8|29440.8|29457.8|29450.8|29457.8|29450.8|29442.8|29435.8|49
1623747300000|2021-06-15 08:55:00|29462.8|29455.8|29457.8|29450.8|29462.8|29455.8|29455.3|29448.3|36
1623747600000|2021-06-15 09:00:00|29455.3|29448.3|29452.8|29445.8|29457.8|29450.8|29447.8|29440.8|90
1623747900000|2021-06-15 09:05:00|29455.3|29448.3|29447.8|29440.8|29457.8|29450.8|29442.8|29435.8|64
1623748200000|2021-06-15 09:10:00|29450.3|29443.3|29447.8|29440.8|29452.8|29445.8|29447.8|29440.8|40
1623748500000|2021-06-15 09:15:00|29445.3|29438.3|29450.3|29443.3|29452.8|29445.8|29442.8|29435.8|22
1623748800000|2021-06-15 09:20:00|29447.8|29440.8|29447.8|29440.8|29452.8|29445.8|29442.8|29435.8|60
1623749100000|2021-06-15 09:25:00|29450.3|29443.3|29452.8|29445.8|29457.8|29450.8|29450.3|29443.3|24
1623749400000|2021-06-15 09:30:00|29450.3|29443.3|29447.8|29440.8|29452.8|29445.8|29447.8|29440.8|25
1623749700000|2021-06-15 09:35:00|29450.3|29443.3|29447.8|29440.8|29450.3|29443.3|29442.8|29435.8|31
1623750000000|2021-06-15 09:40:00|29450.3|29443.3|29445.3|29438.3|29452.8|29445.8|29442.8|29435.8|55
1623750300000|2021-06-15 09:45:00|29447.8|29440.8|29442.8|29435.8|29447.8|29440.8|29442.8|29435.8|15
1623750600000|2021-06-15 09:50:00|29445.3|29438.3|29432.8|29425.8|29445.3|29438.3|29427.8|29420.8|87
1623750900000|2021-06-15 09:55:00|29430.3|29423.3|29422.8|29415.8|29432.8|29425.8|29420.3|29413.3|49
1623751200000|2021-06-15 10:00:00|29420.3|29413.3|29422.8|29415.8|29427.8|29420.8|29420.3|29413.3|52
1623751500000|2021-06-15 10:05:00|29417.8|29410.8|29410.3|29403.3|29422.8|29415.8|29402.8|29395.8|140
1623751800000|2021-06-15 10:10:00|29412.8|29405.8|29405.3|29398.3|29412.8|29405.8|29402.8|29395.8|78
1623752100000|2021-06-15 10:15:00|29407.8|29400.8|29407.8|29400.8|29407.8|29400.8|29402.8|29395.8|32
1623752400000|2021-06-15 10:20:00|29410.3|29403.3|29407.8|29400.8|29412.8|29405.8|29407.8|29400.8|68
1623752700000|2021-06-15 10:25:00|29410.3|29403.3|29412.8|29405.8|29412.8|29405.8|29407.8|29400.8|20
1623753000000|2021-06-15 10:30:00|29407.8|29400.8|29407.8|29400.8|29407.8|29400.8|29402.8|29395.8|20
1623753300000|2021-06-15 10:35:00|29405.3|29398.3|29402.8|29395.8|29407.8|29400.8|29397.8|29390.8|62
1623753600000|2021-06-15 10:40:00|29405.3|29398.3|29412.8|29405.8|29412.8|29405.8|29402.8|29395.8|17
1623753900000|2021-06-15 10:45:00|29407.8|29400.8|29417.8|29410.8|29420.3|29413.3|29407.8|29400.8|302
1623754200000|2021-06-15 10:50:00|29420.3|29413.3|29417.8|29410.8|29422.8|29415.8|29417.8|29410.8|67
1623754500000|2021-06-15 10:55:00|29420.3|29413.3|29422.8|29415.8|29422.8|29415.8|29417.8|29410.8|25
1623754800000|2021-06-15 11:00:00|29417.8|29410.8|29417.8|29410.8|29422.8|29415.8|29412.8|29405.8|66
1623755100000|2021-06-15 11:05:00|29420.3|29413.3|29422.8|29415.8|29422.8|29415.8|29417.8|29410.8|9
1623755400000|2021-06-15 11:10:00|29427.8|29420.8|29422.8|29415.8|29427.8|29420.8|29422.8|29415.8|19
1623755700000|2021-06-15 11:15:00|29425.3|29418.3|29427.8|29420.8|29427.8|29420.8|29422.8|29415.8|11
1623756000000|2021-06-15 11:20:00|29432.8|29425.8|29422.8|29415.8|29432.8|29425.8|29422.8|29415.8|90
1623756300000|2021-06-15 11:25:00|29420.3|29413.3|29427.8|29420.8|29427.8|29420.8|29420.3|29413.3|10
1623756600000|2021-06-15 11:30:00|29430.3|29423.3|29432.8|29425.8|29432.8|29425.8|29427.8|29420.8|33
1623756900000|2021-06-15 11:35:00|29430.3|29423.3|29427.8|29420.8|29432.8|29425.8|29427.8|29420.8|30
1623757200000|2021-06-15 11:40:00|29432.8|29425.8|29427.8|29420.8|29432.8|29425.8|29422.8|29415.8|36
1623757800000|2021-06-15 11:50:00|29422.8|29415.8|29427.8|29420.8|29427.8|29420.8|29422.8|29415.8|40
1623758100000|2021-06-15 11:55:00|29425.3|29418.3|29425.3|29418.3|29427.8|29420.8|29422.8|29415.8|60
1623758400000|2021-06-15 12:00:00|29422.8|29415.8|29417.8|29410.8|29425.3|29418.3|29417.8|29410.8|25
1623758700000|2021-06-15 12:05:00|29412.8|29405.8|29417.8|29410.8|29417.8|29410.8|29412.8|29405.8|19
1623759000000|2021-06-15 12:10:00|29415.3|29408.3|29415.3|29408.3|29417.8|29410.8|29415.3|29408.3|15
1623759300000|2021-06-15 12:15:00|29417.8|29410.8|29417.8|29410.8|29422.8|29415.8|29412.8|29405.8|54
1623759600000|2021-06-15 12:20:00|29420.3|29413.3|29427.8|29420.8|29427.8|29420.8|29417.8|29410.8|349
1623759900000|2021-06-15 12:25:00|29425.3|29418.3|29412.8|29405.8|29427.8|29420.8|29412.8|29405.8|61
1623760200000|2021-06-15 12:30:00|29415.3|29408.3|29415.3|29408.3|29417.8|29410.8|29397.8|29390.8|133
1623760500000|2021-06-15 12:35:00|29417.8|29410.8|29412.8|29405.8|29417.8|29410.8|29407.8|29400.8|43
1623760800000|2021-06-15 12:40:00|29410.3|29403.3|29412.8|29405.8|29412.8|29405.8|29407.8|29400.8|12
1623761100000|2021-06-15 12:45:00|29407.8|29400.8|29402.8|29395.8|29407.8|29400.8|29402.8|29395.8|138
1623761400000|2021-06-15 12:50:00|29405.3|29398.3|29397.8|29390.8|29407.8|29400.8|29397.8|29390.8|73
1623761700000|2021-06-15 12:55:00|29395.3|29388.3|29387.8|29380.8|29397.8|29390.8|29377.8|29370.8|299
1623762000000|2021-06-15 13:00:00|29390.3|29383.3|29402.8|29395.8|29402.8|29395.8|29387.8|29380.8|51
1623762300000|2021-06-15 13:05:00|29407.8|29400.8|29400.3|29393.3|29412.8|29405.8|29400.3|29393.3|54
1623762600000|2021-06-15 13:10:00|29402.8|29395.8|29417.8|29410.8|29417.8|29410.8|29397.8|29390.8|85
1623762900000|2021-06-15 13:15:00|29412.8|29405.8|29412.8|29405.8|29417.8|29410.8|29407.8|29400.8|111
1623763200000|2021-06-15 13:20:00|29410.3|29403.3|29412.8|29405.8|29415.3|29408.3|29405.3|29398.3|67
1623763500000|2021-06-15 13:25:00|29415.3|29408.3|29407.8|29400.8|29417.8|29410.8|29402.8|29395.8|29
1623763800000|2021-06-15 13:30:00|29405.3|29398.3|29397.8|29390.8|29407.8|29400.8|29387.8|29380.8|165
1623764100000|2021-06-15 13:35:00|29395.3|29388.3|29392.8|29385.8|29402.8|29395.8|29387.8|29380.8|76
1623764400000|2021-06-15 13:40:00|29387.8|29380.8|29402.8|29395.8|29402.8|29395.8|29387.8|29380.8|109
1623764700000|2021-06-15 13:45:00|29405.3|29398.3|29397.8|29390.8|29410.3|29403.3|29397.8|29390.8|154
1623765000000|2021-06-15 13:50:00|29395.3|29388.3|29397.8|29390.8|29402.8|29395.8|29392.8|29385.8|43
1623765300000|2021-06-15 13:55:00|29400.3|29393.3|29397.8|29390.8|29402.8|29395.8|29392.8|29385.8|196
1623765600000|2021-06-15 14:00:00|29400.3|29393.3|29397.8|29390.8|29402.8|29395.8|29387.8|29380.8|112
1623765900000|2021-06-15 14:05:00|29395.3|29388.3|29392.8|29385.8|29397.8|29390.8|29377.8|29370.8|80
1623766200000|2021-06-15 14:10:00|29390.3|29383.3|29380.3|29373.3|29392.8|29385.8|29377.8|29370.8|82
1623766500000|2021-06-15 14:15:00|29377.8|29370.8|29392.8|29385.8|29392.8|29385.8|29375.3|29368.3|47
1623766800000|2021-06-15 14:20:00|29390.3|29383.3|29395.3|29388.3|29407.8|29400.8|29387.8|29380.8|76
1623767100000|2021-06-15 14:25:00|29397.8|29390.8|29385.3|29378.3|29397.8|29390.8|29377.8|29370.8|73
1623767400000|2021-06-15 14:30:00|29387.8|29380.8|29382.8|29375.8|29387.8|29380.8|29372.8|29365.8|80
1623767700000|2021-06-15 14:35:00|29380.3|29373.3|29392.8|29385.8|29392.8|29385.8|29375.3|29368.3|62
1623768000000|2021-06-15 14:40:00|29390.3|29383.3|29387.8|29380.8|29392.8|29385.8|29382.8|29375.8|44
1623768300000|2021-06-15 14:45:00|29385.3|29378.3|29375.3|29368.3|29387.8|29380.8|29375.3|29368.3|79
1623768600000|2021-06-15 14:50:00|29377.8|29370.8|29362.8|29355.8|29377.8|29370.8|29362.8|29355.8|92
1623768900000|2021-06-15 14:55:00|29365.3|29358.3|29362.8|29355.8|29367.8|29360.8|29357.8|29350.8|79
1623769200000|2021-06-15 15:00:00|29357.8|29350.8|29357.8|29350.8|29362.8|29355.8|29352.8|29345.8|50
1623769500000|2021-06-15 15:05:00|29362.8|29355.8|29372.8|29365.8|29372.8|29365.8|29362.8|29355.8|25
1623769800000|2021-06-15 15:10:00|29367.8|29360.8|29372.8|29365.8|29372.8|29365.8|29362.8|29355.8|62
1623770100000|2021-06-15 15:15:00|29367.8|29360.8|29387.8|29380.8|29392.8|29385.8|29367.8|29360.8|635
1623770400000|2021-06-15 15:20:00|29385.3|29378.3|29392.8|29385.8|29392.8|29385.8|29382.8|29375.8|145
1623770700000|2021-06-15 15:25:00|29390.3|29383.3|29382.8|29375.8|29392.8|29385.8|29377.8|29370.8|113
1623771000000|2021-06-15 15:30:00|29385.3|29378.3|29367.8|29360.8|29387.8|29380.8|29362.8|29355.8|152
1623771300000|2021-06-15 15:35:00|29362.8|29355.8|29357.8|29350.8|29367.8|29360.8|29352.8|29345.8|166
1623771600000|2021-06-15 15:40:00|29360.3|29353.3|29367.8|29360.8|29367.8|29360.8|29357.8|29350.8|86
1623771900000|2021-06-15 15:45:00|29362.8|29355.8|29357.8|29350.8|29367.8|29360.8|29357.8|29350.8|141
1623772200000|2021-06-15 15:50:00|29360.3|29353.3|29347.8|29340.8|29362.8|29355.8|29342.8|29335.8|88
1623772500000|2021-06-15 15:55:00|29352.8|29345.8|29367.8|29360.8|29367.8|29360.8|29347.8|29340.8|20
1623772800000|2021-06-15 16:00:00|29370.3|29363.3|29377.8|29370.8|29380.3|29373.3|29367.8|29360.8|143
1623773100000|2021-06-15 16:05:00|29372.8|29365.8|29380.3|29373.3|29382.8|29375.8|29372.8|29365.8|66
1623773400000|2021-06-15 16:10:00|29382.8|29375.8|29377.8|29370.8|29382.8|29375.8|29377.8|29370.8|14
1623773700000|2021-06-15 16:15:00|29382.8|29375.8|29387.8|29380.8|29392.8|29385.8|29377.8|29370.8|53
1623774000000|2021-06-15 16:20:00|29390.3|29383.3|29392.8|29385.8|29392.8|29385.8|29387.8|29380.8|36
1623774300000|2021-06-15 16:25:00|29395.3|29388.3|29395.3|29388.3|29397.8|29390.8|29387.8|29380.8|50
1623774600000|2021-06-15 16:30:00|29397.8|29390.8|29397.8|29390.8|29397.8|29390.8|29392.8|29385.8|25
1623774900000|2021-06-15 16:35:00|29395.3|29388.3|29387.8|29380.8|29397.8|29390.8|29387.8|29380.8|113
1623775200000|2021-06-15 16:40:00|29385.3|29378.3|29382.8|29375.8|29387.8|29380.8|29377.8|29370.8|95
1623775500000|2021-06-15 16:45:00|29387.8|29380.8|29387.8|29380.8|29387.8|29380.8|29382.8|29375.8|26
1623775800000|2021-06-15 16:50:00|29385.3|29378.3|29380.3|29373.3|29387.8|29380.8|29377.8|29370.8|27
1623776100000|2021-06-15 16:55:00|29377.8|29370.8|29382.8|29375.8|29382.8|29375.8|29377.8|29370.8|13
1623776400000|2021-06-15 17:00:00|29380.3|29373.3|29377.8|29370.8|29382.8|29375.8|29377.8|29370.8|44
1623776700000|2021-06-15 17:05:00|29380.3|29373.3|29367.8|29360.8|29382.8|29375.8|29367.8|29360.8|83
1623777000000|2021-06-15 17:10:00|29362.8|29355.8|29367.8|29360.8|29367.8|29360.8|29357.8|29350.8|28
1623777300000|2021-06-15 17:15:00|29365.3|29358.3|29362.8|29355.8|29365.3|29358.3|29352.8|29345.8|12
1623777600000|2021-06-15 17:20:00|29365.3|29358.3|29367.8|29360.8|29372.8|29365.8|29362.8|29355.8|19
1623777900000|2021-06-15 17:25:00|29370.3|29363.3|29365.3|29358.3|29370.3|29363.3|29362.8|29355.8|24
1623778200000|2021-06-15 17:30:00|29362.8|29355.8|29377.8|29370.8|29377.8|29370.8|29362.8|29355.8|18
1623778500000|2021-06-15 17:35:00|29375.3|29368.3|29377.8|29370.8|29377.8|29370.8|29372.8|29365.8|14
1623778800000|2021-06-15 17:40:00|29372.8|29365.8|29377.8|29370.8|29377.8|29370.8|29372.8|29365.8|23
1623779100000|2021-06-15 17:45:00|29372.8|29365.8|29382.8|29375.8|29382.8|29375.8|29372.8|29365.8|20
1623779400000|2021-06-15 17:50:00|29385.3|29378.3|29382.8|29375.8|29387.8|29380.8|29382.8|29375.8|33
1623779700000|2021-06-15 17:55:00|29387.8|29380.8|29382.8|29375.8|29387.8|29380.8|29382.8|29375.8|48
1623780000000|2021-06-15 18:00:00|29385.3|29378.3|29392.8|29385.8|29392.8|29385.8|29382.8|29375.8|29
1623780300000|2021-06-15 18:05:00|29387.8|29380.8|29387.8|29380.8|29390.3|29383.3|29387.8|29380.8|27
1623780600000|2021-06-15 18:10:00|29390.3|29383.3|29382.8|29375.8|29392.8|29385.8|29382.8|29375.8|34
1623780900000|2021-06-15 18:15:00|29387.8|29380.8|29382.8|29375.8|29387.8|29380.8|29382.8|29375.8|11
1623781200000|2021-06-15 18:20:00|29380.3|29373.3|29387.8|29380.8|29387.8|29380.8|29380.3|29373.3|11
1623781500000|2021-06-15 18:25:00|29385.3|29378.3|29387.8|29380.8|29387.8|29380.8|29382.8|29375.8|36
1623781800000|2021-06-15 18:30:00|29382.8|29375.8|29382.8|29375.8|29387.8|29380.8|29377.8|29370.8|71
1623782100000|2021-06-15 18:35:00|29380.3|29373.3|29382.8|29375.8|29382.8|29375.8|29377.8|29370.8|32
1623782400000|2021-06-15 18:40:00|29377.8|29370.8|29382.8|29375.8|29382.8|29375.8|29377.8|29370.8|34
1623782700000|2021-06-15 18:45:00|29385.3|29378.3|29392.8|29385.8|29392.8|29385.8|29382.8|29375.8|45
1623783000000|2021-06-15 18:50:00|29390.3|29383.3|29397.8|29390.8|29397.8|29390.8|29387.8|29380.8|24
1623783300000|2021-06-15 18:55:00|29395.3|29388.3|29392.8|29385.8|29397.8|29390.8|29392.8|29385.8|68
1623783600000|2021-06-15 19:00:00|29387.8|29380.8|29367.8|29360.8|29387.8|29380.8|29362.8|29355.8|68
1623783900000|2021-06-15 19:05:00|29372.8|29365.8|29372.8|29365.8|29372.8|29365.8|29367.8|29360.8|39
1623784200000|2021-06-15 19:10:00|29377.8|29370.8|29367.8|29360.8|29377.8|29370.8|29367.8|29360.8|46
1623784500000|2021-06-15 19:15:00|29370.3|29363.3|29372.8|29365.8|29372.8|29365.8|29367.8|29360.8|34
1623784800000|2021-06-15 19:20:00|29375.3|29368.3|29367.8|29360.8|29377.8|29370.8|29367.8|29360.8|23
1623785100000|2021-06-15 19:25:00|29365.3|29358.3|29357.8|29350.8|29367.8|29360.8|29347.8|29340.8|42
1623785400000|2021-06-15 19:30:00|29352.8|29345.8|29347.8|29340.8|29352.8|29345.8|29342.8|29335.8|44
1623785700000|2021-06-15 19:35:00|29345.3|29338.3|29352.8|29345.8|29352.8|29345.8|29337.8|29330.8|56
1623786000000|2021-06-15 19:40:00|29347.8|29340.8|29357.8|29350.8|29362.8|29355.8|29347.8|29340.8|52
1623786300000|2021-06-15 19:45:00|29360.3|29353.3|29372.8|29365.8|29372.8|29365.8|29360.3|29353.3|85
1623786600000|2021-06-15 19:50:00|29370.3|29363.3|29362.8|29355.8|29370.3|29363.3|29352.8|29345.8|217
1623786900000|2021-06-15 19:55:00|29367.8|29360.8|29372.8|29365.8|29377.8|29370.8|29357.8|29350.8|160
1623787200000|2021-06-15 20:00:00|29375.3|29368.3|29362.8|29355.8|29375.3|29368.3|29357.8|29350.8|82
1623787500000|2021-06-15 20:05:00|29360.3|29353.3|29357.8|29350.8|29362.8|29355.8|29357.8|29350.8|58
1623787800000|2021-06-15 20:10:00|29352.8|29345.8|29361.8|29346.8|29361.8|29350.8|29352.8|29345.8|52
1623788100000|2021-06-15 20:15:00|29356.8|29341.8|29354.3|29339.3|29361.8|29346.8|29354.3|29339.3|113
1623788400000|2021-06-15 20:20:00|29351.8|29336.8|29351.8|29336.8|29359.3|29344.3|29344.3|29329.3|109
1623788700000|2021-06-15 20:25:00|29359.3|29344.3|29346.8|29331.8|29361.8|29346.8|29341.8|29326.8|78
1623789000000|2021-06-15 20:30:00|29349.3|29334.3|29351.8|29336.8|29351.8|29336.8|29341.8|29326.8|19
1623789300000|2021-06-15 20:35:00|29354.3|29339.3|29356.8|29341.8|29356.8|29341.8|29351.8|29336.8|7
1623789600000|2021-06-15 20:40:00|29361.8|29346.8|29361.8|29346.8|29361.8|29346.8|29361.8|29346.8|2
1623789900000|2021-06-15 20:45:00|29364.3|29349.3|29356.8|29341.8|29364.3|29349.3|29356.8|29341.8|13
1623790200000|2021-06-15 20:50:00|29359.3|29344.3|29361.8|29346.8|29361.8|29346.8|29356.8|29341.8|5
1623790500000|2021-06-15 20:55:00|29359.3|29344.3|29366.2|29336.2|29366.8|29346.8|29349.3|29334.3|80
1623790800000|2021-06-15 21:00:00|29367.8|29337.8|29371.1|29341.1|29371.1|29341.1|29366.5|29336.5|0
1623791100000|2021-06-15 21:05:00|29370.9|29340.9|29369.6|29339.6|29372.1|29342.1|29369.6|29339.6|0
1623791400000|2021-06-15 21:10:00|29369.7|29339.7|29369|29339|29369.7|29339.7|29366.4|29336.4|0
1623791700000|2021-06-15 21:15:00|29368.8|29338.8|29367.9|29337.9|29368.8|29338.8|29367.8|29337.8|0
1623792000000|2021-06-15 21:20:00|29367.6|29337.6|29367.1|29337.1|29367.6|29337.6|29367.1|29337.1|0
1623792300000|2021-06-15 21:25:00|29367|29337|29366.3|29336.3|29367.9|29337.9|29366.3|29336.3|0
1623792600000|2021-06-15 21:30:00|29366.1|29336.1|29366.4|29336.4|29367.8|29337.8|29364.9|29334.9|0
1623792900000|2021-06-15 21:35:00|29366.9|29336.9|29365.5|29335.5|29367.1|29337.1|29365.5|29335.5|0
1623793200000|2021-06-15 21:40:00|29366|29336|29366.6|29336.6|29366.6|29336.6|29365.5|29335.5|0
1623793500000|2021-06-15 21:45:00|29366.5|29336.5|29366.5|29336.5|29367|29337|29366.5|29336.5|0
1623793800000|2021-06-15 21:50:00|29366.6|29336.6|29365.6|29335.6|29367.5|29337.5|29365.6|29335.6|0
1623794100000|2021-06-15 21:55:00|29365.7|29335.7|29367.7|29337.7|29367.7|29337.7|29363.6|29333.6|0
1623794400000|2021-06-15 22:00:00|29370|29340|29374.3|29359.3|29376.8|29361.8|29366.4|29336.4|3
1623794700000|2021-06-15 22:05:00|29371.8|29356.8|29369.3|29354.3|29374.3|29359.3|29369.3|29354.3|2
1623795600000|2021-06-15 22:20:00|29371.8|29356.8|29364.3|29349.3|29371.8|29356.8|29364.3|29349.3|1
1623795900000|2021-06-15 22:25:00|29361.8|29346.8|29359.3|29344.3|29361.8|29346.8|29359.3|29344.3|0
1623796200000|2021-06-15 22:30:00|29361.8|29346.8|29366.8|29351.8|29366.8|29351.8|29359.3|29344.3|0
1623796500000|2021-06-15 22:35:00|29364.3|29349.3|29359.3|29344.3|29364.3|29349.3|29359.3|29344.3|1
1623796800000|2021-06-15 22:40:00|29361.8|29346.8|29361.8|29346.8|29361.8|29346.8|29361.8|29346.8|0
1623797100000|2021-06-15 22:45:00|29359.3|29344.3|29356.8|29341.8|29359.3|29344.3|29354.3|29339.3|2
1623797400000|2021-06-15 22:50:00|29354.3|29339.3|29356.8|29341.8|29356.8|29341.8|29354.3|29339.3|1
1623798000000|2021-06-15 23:00:00|29364.3|29349.3|29346.8|29331.8|29364.3|29349.3|29336.8|29321.8|36
1623798300000|2021-06-15 23:05:00|29344.3|29329.3|29349.3|29334.3|29361.8|29346.8|29341.8|29326.8|54
1623798600000|2021-06-15 23:10:00|29351.8|29336.8|29349.3|29334.3|29351.8|29336.8|29349.3|29334.3|0
1623798900000|2021-06-15 23:15:00|29346.8|29331.8|29349.3|29334.3|29354.3|29339.3|29344.3|29329.3|2
1623799200000|2021-06-15 23:20:00|29346.8|29331.8|29341.8|29326.8|29349.3|29334.3|29336.8|29321.8|21
1623799500000|2021-06-15 23:25:00|29346.8|29331.8|29344.3|29329.3|29351.8|29336.8|29341.8|29326.8|18
1623799800000|2021-06-15 23:30:00|29341.8|29326.8|29337.8|29330.8|29347.8|29340.8|29325.3|29318.3|8399
1623800100000|2021-06-15 23:35:00|29342.8|29335.8|29347.8|29340.8|29357.8|29350.8|29342.8|29335.8|153
1623800400000|2021-06-15 23:40:00|29342.8|29335.8|29327.8|29320.8|29352.8|29345.8|29322.8|29315.8|329
1623800700000|2021-06-15 23:45:00|29330.3|29323.3|29325.3|29318.3|29335.3|29328.3|29307.8|29300.8|204
1623801000000|2021-06-15 23:50:00|29322.8|29315.8|29337.8|29330.8|29347.8|29340.8|29322.8|29315.8|86
1623801300000|2021-06-15 23:55:00|29335.3|29328.3|29317.8|29310.8|29337.8|29330.8|29312.8|29305.8|157
1623801600000|2021-06-16 00:00:00|29320.3|29313.3|29357.8|29350.8|29357.8|29350.8|29312.8|29305.8|825
1623801900000|2021-06-16 00:05:00|29362.8|29355.8|29372.8|29365.8|29397.8|29390.8|29362.8|29355.8|655
1623802200000|2021-06-16 00:10:00|29377.8|29370.8|29407.8|29400.8|29407.8|29400.8|29372.8|29365.8|396
1623802500000|2021-06-16 00:15:00|29402.8|29395.8|29397.8|29390.8|29410.3|29403.3|29387.8|29380.8|337
1623802800000|2021-06-16 00:20:00|29400.3|29393.3|29392.8|29385.8|29402.8|29395.8|29387.8|29380.8|179
1623803100000|2021-06-16 00:25:00|29397.8|29390.8|29417.8|29410.8|29417.8|29410.8|29392.8|29385.8|199
1623803400000|2021-06-16 00:30:00|29420.3|29413.3|29422.8|29415.8|29435.3|29428.3|29417.8|29410.8|424
1623803700000|2021-06-16 00:35:00|29427.8|29420.8|29437.8|29430.8|29442.8|29435.8|29422.8|29415.8|267
1623804000000|2021-06-16 00:40:00|29440.3|29433.3|29427.8|29420.8|29442.8|29435.8|29417.8|29410.8|201
1623804300000|2021-06-16 00:45:00|29432.8|29425.8|29412.8|29405.8|29432.8|29425.8|29412.8|29405.8|189
1623804600000|2021-06-16 00:50:00|29410.3|29403.3|29407.8|29400.8|29410.3|29403.3|29397.8|29390.8|249
1623804900000|2021-06-16 00:55:00|29402.8|29395.8|29412.8|29405.8|29417.8|29410.8|29397.8|29390.8|192
1623805200000|2021-06-16 01:00:00|29415.3|29408.3|29375.3|29368.3|29417.8|29410.8|29362.8|29355.8|462
1623805500000|2021-06-16 01:05:00|29372.8|29365.8|29397.8|29390.8|29402.8|29395.8|29372.8|29365.8|227
1623805800000|2021-06-16 01:10:00|29392.8|29385.8|29402.8|29395.8|29402.8|29395.8|29387.8|29380.8|202
1623806100000|2021-06-16 01:15:00|29405.3|29398.3|29392.8|29385.8|29405.3|29398.3|29387.8|29380.8|189
1623806400000|2021-06-16 01:20:00|29395.3|29388.3|29387.8|29380.8|29400.3|29393.3|29387.8|29380.8|139
1623806700000|2021-06-16 01:25:00|29392.8|29385.8|29382.8|29375.8|29395.3|29388.3|29380.3|29373.3|152
1623807000000|2021-06-16 01:30:00|29385.3|29378.3|29367.8|29360.8|29387.8|29380.8|29367.8|29360.8|188
1623807300000|2021-06-16 01:35:00|29372.8|29365.8|29355.3|29348.3|29377.8|29370.8|29352.8|29345.8|212
1623807600000|2021-06-16 01:40:00|29357.8|29350.8|29377.8|29370.8|29377.8|29370.8|29347.8|29340.8|228
1623807900000|2021-06-16 01:45:00|29375.3|29368.3|29352.8|29345.8|29377.8|29370.8|29347.8|29340.8|175
1623808200000|2021-06-16 01:50:00|29350.3|29343.3|29367.8|29360.8|29367.8|29360.8|29342.8|29335.8|300
1623808500000|2021-06-16 01:55:00|29372.8|29365.8|29372.8|29365.8|29377.8|29370.8|29362.8|29355.8|231
1623808800000|2021-06-16 02:00:00|29370.3|29363.3|29377.8|29370.8|29377.8|29370.8|29367.8|29360.8|108
1623809100000|2021-06-16 02:05:00|29372.8|29365.8|29370.3|29363.3|29382.8|29375.8|29367.8|29360.8|142
1623809400000|2021-06-16 02:10:00|29372.8|29365.8|29362.8|29355.8|29372.8|29365.8|29357.8|29350.8|179
1623809700000|2021-06-16 02:15:00|29365.3|29358.3|29362.8|29355.8|29372.8|29365.8|29362.8|29355.8|110
1623810000000|2021-06-16 02:20:00|29360.3|29353.3|29357.7|29350.7|29362.8|29355.8|29352.7|29345.7|191
1623810300000|2021-06-16 02:25:00|29352.7|29345.7|29352.7|29345.7|29362.7|29355.7|29352.7|29345.7|254
1623810600000|2021-06-16 02:30:00|29357.7|29350.7|29352.7|29345.7|29357.7|29350.7|29352.7|29345.7|100
1623810900000|2021-06-16 02:35:00|29357.7|29350.7|29352.7|29345.7|29357.7|29350.7|29352.7|29345.7|77
1623811200000|2021-06-16 02:40:00|29357.7|29350.7|29357.7|29350.7|29357.7|29350.7|29352.7|29345.7|63
1623811500000|2021-06-16 02:45:00|29355.2|29348.2|29347.7|29340.7|29357.7|29350.7|29342.7|29335.7|63
1623811800000|2021-06-16 02:50:00|29345.2|29338.2|29337.7|29330.7|29345.2|29338.2|29337.7|29330.7|328
1623812100000|2021-06-16 02:55:00|29332.7|29325.7|29342.7|29335.7|29342.7|29335.7|29332.7|29325.7|138
1623812400000|2021-06-16 03:00:00|29340.2|29333.2|29332.7|29325.7|29340.2|29333.2|29332.7|29325.7|75
1623812700000|2021-06-16 03:05:00|29335.2|29328.2|29327.7|29320.7|29337.7|29330.7|29327.7|29320.7|97
1623813000000|2021-06-16 03:10:00|29325.2|29318.2|29327.7|29320.7|29327.7|29320.7|29322.7|29315.7|67
1623813300000|2021-06-16 03:15:00|29322.7|29315.7|29325.2|29318.2|29332.7|29325.7|29322.7|29315.7|153
1623813600000|2021-06-16 03:20:00|29322.7|29315.7|29327.7|29320.7|29327.7|29320.7|29322.7|29315.7|69
1623813900000|2021-06-16 03:25:00|29322.7|29315.7|29317.7|29310.7|29322.7|29315.7|29312.7|29305.7|181
1623814200000|2021-06-16 03:30:00|29312.7|29305.7|29335.2|29328.2|29340.2|29333.2|29312.7|29305.7|299
1623814500000|2021-06-16 03:35:00|29332.7|29325.7|29302.7|29295.7|29332.7|29325.7|29302.7|29295.7|263
1623814800000|2021-06-16 03:40:00|29297.7|29290.7|29322.7|29315.7|29327.7|29320.7|29297.7|29290.7|262
1623815100000|2021-06-16 03:45:00|29320.2|29313.2|29322.7|29315.7|29332.7|29325.7|29320.2|29313.2|126
1623815400000|2021-06-16 03:50:00|29320.2|29313.2|29322.7|29315.7|29327.7|29320.7|29312.7|29305.7|125
1623815700000|2021-06-16 03:55:00|29317.7|29310.7|29312.7|29305.7|29317.7|29310.7|29302.7|29295.7|129
1623816000000|2021-06-16 04:00:00|29315.2|29308.2|29322.7|29315.7|29322.7|29315.7|29312.7|29305.7|109
1623816300000|2021-06-16 04:05:00|29320.2|29313.2|29332.7|29325.7|29332.7|29325.7|29317.7|29310.7|86
1623816600000|2021-06-16 04:10:00|29327.7|29320.7|29322.7|29315.7|29327.7|29320.7|29320.2|29313.2|68
1623816900000|2021-06-16 04:15:00|29325.2|29318.2|29332.7|29325.7|29337.7|29330.7|29325.2|29318.2|90
1623817200000|2021-06-16 04:20:00|29337.7|29330.7|29337.7|29330.7|29337.7|29330.7|29332.7|29325.7|103
1623817500000|2021-06-16 04:25:00|29332.7|29325.7|29332.7|29325.7|29337.7|29330.7|29332.7|29325.7|133
1623817800000|2021-06-16 04:30:00|29337.7|29330.7|29327.7|29320.7|29337.7|29330.7|29327.7|29320.7|57
1623818100000|2021-06-16 04:35:00|29325.2|29318.2|29327.7|29320.7|29327.7|29320.7|29322.7|29315.7|133
1623818400000|2021-06-16 04:40:00|29322.7|29315.7|29297.7|29290.7|29322.7|29315.7|29297.7|29290.7|257
1623818700000|2021-06-16 04:45:00|29295.2|29288.2|29282.7|29275.7|29297.7|29290.7|29272.7|29265.7|729
1623819000000|2021-06-16 04:50:00|29285.2|29278.2|29307.7|29300.7|29307.7|29300.7|29282.7|29275.7|226
1623819300000|2021-06-16 04:55:00|29302.7|29295.7|29302.7|29295.7|29307.7|29300.7|29295.2|29288.2|148
1623819600000|2021-06-16 05:00:00|29297.7|29290.7|29302.7|29295.7|29310.2|29303.2|29297.7|29290.7|174
1623819900000|2021-06-16 05:05:00|29307.7|29300.7|29307.7|29300.7|29312.7|29305.7|29302.7|29295.7|143
1623820200000|2021-06-16 05:10:00|29300.2|29293.2|29297.7|29290.7|29307.7|29300.7|29297.7|29290.7|211
1623820500000|2021-06-16 05:15:00|29300.2|29293.2|29312.7|29305.7|29312.7|29305.7|29297.7|29290.7|216
1623820800000|2021-06-16 05:20:00|29307.7|29300.7|29307.7|29300.7|29312.7|29305.7|29302.7|29295.7|134
1623821100000|2021-06-16 05:25:00|29302.7|29295.7|29302.7|29295.7|29307.7|29300.7|29302.7|29295.7|101
1623821400000|2021-06-16 05:30:00|29307.7|29300.7|29307.7|29300.7|29307.7|29300.7|29302.7|29295.7|139
1623821700000|2021-06-16 05:35:00|29305.2|29298.2|29307.7|29300.7|29317.7|29310.7|29302.7|29295.7|176
1623822000000|2021-06-16 05:40:00|29302.7|29295.7|29317.7|29310.7|29317.7|29310.7|29302.7|29295.7|154
1623822300000|2021-06-16 05:45:00|29315.2|29308.2|29317.7|29310.7|29322.7|29315.7|29312.7|29305.7|109
1623822600000|2021-06-16 05:50:00|29312.7|29305.7|29307.7|29300.7|29320.2|29313.2|29305.2|29298.2|421
1623822900000|2021-06-16 05:55:00|29302.7|29295.7|29307.7|29300.7|29312.7|29305.7|29297.7|29290.7|723
1623823200000|2021-06-16 06:00:00|29302.7|29295.7|29297.7|29290.7|29302.7|29295.7|29287.7|29280.7|1455
1623823500000|2021-06-16 06:05:00|29295.2|29288.2|29297.7|29290.7|29297.7|29290.7|29277.7|29270.7|671
1623823800000|2021-06-16 06:10:00|29295.2|29288.2|29297.7|29290.7|29302.7|29295.7|29282.7|29275.7|364
1623824100000|2021-06-16 06:15:00|29302.7|29295.7|29302.7|29295.7|29302.7|29295.7|29297.7|29290.7|159
1623824400000|2021-06-16 06:20:00|29300.2|29293.2|29300.2|29293.2|29307.7|29300.7|29295.2|29288.2|181
1623824700000|2021-06-16 06:25:00|29297.7|29290.7|29285.2|29278.2|29300.2|29293.2|29282.7|29275.7|73
1623825000000|2021-06-16 06:30:00|29287.7|29280.7|29297.7|29290.7|29297.7|29290.7|29282.7|29275.7|33
1623825300000|2021-06-16 06:35:00|29300.2|29293.2|29307.7|29300.7|29312.7|29305.7|29300.2|29293.2|33
1623825600000|2021-06-16 06:40:00|29305.2|29298.2|29307.7|29300.7|29310.2|29303.2|29300.2|29293.2|19
1623825900000|2021-06-16 06:45:00|29310.2|29303.2|29302.7|29295.7|29312.7|29305.7|29297.7|29290.7|39
1623826200000|2021-06-16 06:50:00|29305.2|29298.2|29307.7|29300.7|29310.2|29303.2|29302.7|29295.7|33
1623826500000|2021-06-16 06:55:00|29312.7|29305.7|29297.7|29290.7|29312.7|29305.7|29287.7|29280.7|220
1623826800000|2021-06-16 07:00:00|29295.2|29288.2|29317.7|29310.7|29322.7|29315.7|29292.7|29285.7|110
1623827100000|2021-06-16 07:05:00|29320.2|29313.2|29312.7|29305.7|29327.7|29320.7|29312.7|29305.7|104
1623827400000|2021-06-16 07:10:00|29310.2|29303.2|29315.2|29308.2|29322.7|29315.7|29310.2|29303.2|49
1623827700000|2021-06-16 07:15:00|29317.7|29310.7|29297.7|29290.7|29322.7|29315.7|29297.7|29290.7|102
1623828000000|2021-06-16 07:20:00|29292.7|29285.7|29297.7|29290.7|29302.7|29295.7|29292.7|29285.7|102
1623828300000|2021-06-16 07:25:00|29292.7|29285.7|29295.2|29288.2|29297.7|29290.7|29287.7|29280.7|60
1623828600000|2021-06-16 07:30:00|29297.7|29290.7|29297.7|29290.7|29302.7|29295.7|29292.7|29285.7|41
1623828900000|2021-06-16 07:35:00|29292.7|29285.7|29302.7|29295.7|29302.7|29295.7|29292.7|29285.7|25
1623829200000|2021-06-16 07:40:00|29297.7|29290.7|29297.7|29290.7|29302.7|29295.7|29297.7|29290.7|61
1623829500000|2021-06-16 07:45:00|29300.2|29293.2|29300.2|29293.2|29307.7|29300.7|29297.7|29290.7|14
1623829800000|2021-06-16 07:50:00|29297.7|29290.7|29292.7|29285.7|29302.7|29295.7|29287.7|29280.7|20
1623830100000|2021-06-16 07:55:00|29290.2|29283.2|29282.7|29275.7|29292.7|29285.7|29282.7|29275.7|50
1623830400000|2021-06-16 08:00:00|29277.7|29270.7|29275.2|29268.2|29282.7|29275.7|29272.7|29265.7|26
1623830700000|2021-06-16 08:05:00|29277.7|29270.7|29282.7|29275.7|29282.7|29275.7|29272.7|29265.7|60
1623831000000|2021-06-16 08:10:00|29285.2|29278.2|29282.7|29275.7|29292.7|29285.7|29282.7|29275.7|29
1623831300000|2021-06-16 08:15:00|29280.2|29273.2|29292.7|29285.7|29297.7|29290.7|29280.2|29273.2|119
1623831600000|2021-06-16 08:20:00|29287.7|29280.7|29282.7|29275.7|29287.7|29280.7|29282.7|29275.7|25
1623831900000|2021-06-16 08:25:00|29285.2|29278.2|29267.7|29260.7|29287.7|29280.7|29267.7|29260.7|129
1623832200000|2021-06-16 08:30:00|29262.7|29255.7|29265.2|29258.2|29270.2|29263.2|29262.7|29255.7|74
1623832500000|2021-06-16 08:35:00|29267.7|29260.7|29277.7|29270.7|29277.7|29270.7|29267.7|29260.7|45
1623832800000|2021-06-16 08:40:00|29280.2|29273.2|29277.7|29270.7|29282.7|29275.7|29272.7|29265.7|36
1623833100000|2021-06-16 08:45:00|29282.7|29275.7|29292.7|29285.7|29292.7|29285.7|29282.7|29275.7|136
1623833400000|2021-06-16 08:50:00|29295.2|29288.2|29295.2|29288.2|29297.7|29290.7|29292.7|29285.7|16
1623833700000|2021-06-16 08:55:00|29292.7|29285.7|29297.7|29290.7|29297.7|29290.7|29292.7|29285.7|3
1623834000000|2021-06-16 09:00:00|29302.7|29295.7|29302.7|29295.7|29310.2|29303.2|29302.7|29295.7|84
1623834300000|2021-06-16 09:05:00|29307.7|29300.7|29302.7|29295.7|29307.7|29300.7|29300.2|29293.2|30
1623834600000|2021-06-16 09:10:00|29307.7|29300.7|29297.7|29290.7|29307.7|29300.7|29295.2|29288.2|31
1623834900000|2021-06-16 09:15:00|29292.7|29285.7|29297.7|29290.7|29297.7|29290.7|29292.7|29285.7|27
1623835200000|2021-06-16 09:20:00|29295.2|29288.2|29297.7|29290.7|29302.7|29295.7|29292.7|29285.7|32
1623835500000|2021-06-16 09:25:00|29295.2|29288.2|29290.2|29283.2|29297.7|29290.7|29287.7|29280.7|151
1623835800000|2021-06-16 09:30:00|29287.7|29280.7|29297.7|29290.7|29297.7|29290.7|29282.7|29275.7|65
1623836100000|2021-06-16 09:35:00|29300.2|29293.2|29300.2|29293.2|29302.7|29295.7|29297.7|29290.7|17
1623836400000|2021-06-16 09:40:00|29302.7|29295.7|29307.7|29300.7|29307.7|29300.7|29297.7|29290.7|56
1623836700000|2021-06-16 09:45:00|29305.2|29298.2|29307.7|29300.7|29307.7|29300.7|29305.2|29298.2|14
1623837000000|2021-06-16 09:50:00|29310.2|29303.2|29312.7|29305.7|29315.2|29308.2|29307.7|29300.7|56
1623837300000|2021-06-16 09:55:00|29310.2|29303.2|29312.7|29305.7|29317.7|29310.7|29307.7|29300.7|35
1623837600000|2021-06-16 10:00:00|29317.7|29310.7|29322.7|29315.7|29322.7|29315.7|29312.7|29305.7|20
1623837900000|2021-06-16 10:05:00|29320.2|29313.2|29322.7|29315.7|29327.7|29320.7|29317.7|29310.7|31
1623838200000|2021-06-16 10:10:00|29325.2|29318.2|29327.7|29320.7|29332.7|29325.7|29322.7|29315.7|35
1623838500000|2021-06-16 10:15:00|29330.2|29323.2|29332.7|29325.7|29332.7|29325.7|29330.2|29323.2|32
1623838800000|2021-06-16 10:20:00|29335.2|29328.2|29337.7|29330.7|29342.7|29335.7|29335.2|29328.2|100
1623839100000|2021-06-16 10:25:00|29342.7|29335.7|29352.7|29345.7|29352.7|29345.7|29342.7|29335.7|124
1623839400000|2021-06-16 10:30:00|29357.7|29350.7|29357.7|29350.7|29362.7|29355.7|29352.7|29345.7|82
1623839700000|2021-06-16 10:35:00|29352.7|29345.7|29342.7|29335.7|29357.7|29350.7|29340.2|29333.2|27
1623840000000|2021-06-16 10:40:00|29340.2|29333.2|29337.7|29330.7|29347.7|29340.7|29337.7|29330.7|40
1623840300000|2021-06-16 10:45:00|29340.2|29333.2|29335.2|29328.2|29342.7|29335.7|29332.7|29325.7|31
1623840600000|2021-06-16 10:50:00|29337.7|29330.7|29335.2|29328.2|29337.7|29330.7|29332.7|29325.7|21
1623840900000|2021-06-16 10:55:00|29332.7|29325.7|29322.7|29315.7|29335.2|29328.2|29317.7|29310.7|29
1623841200000|2021-06-16 11:00:00|29320.2|29313.2|29322.7|29315.7|29322.7|29315.7|29317.7|29310.7|22
1623841500000|2021-06-16 11:05:00|29327.7|29320.7|29330.2|29323.2|29332.7|29325.7|29327.7|29320.7|24
1623841800000|2021-06-16 11:10:00|29327.7|29320.7|29317.7|29310.7|29330.2|29323.2|29317.7|29310.7|23
1623842100000|2021-06-16 11:15:00|29315.2|29308.2|29322.7|29315.7|29322.7|29315.7|29315.2|29308.2|12
1623842400000|2021-06-16 11:20:00|29325.2|29318.2|29327.7|29320.7|29330.2|29323.2|29322.7|29315.7|22
1623842700000|2021-06-16 11:25:00|29330.2|29323.2|29317.7|29310.7|29332.7|29325.7|29315.2|29308.2|28
1623843000000|2021-06-16 11:30:00|29322.7|29315.7|29312.7|29305.7|29322.7|29315.7|29312.7|29305.7|10
1623843300000|2021-06-16 11:35:00|29310.2|29303.2|29317.7|29310.7|29317.7|29310.7|29310.2|29303.2|16
1623843600000|2021-06-16 11:40:00|||||||||18
1623843900000|2021-06-16 11:45:00|29315.2|29308.2|29317.7|29310.7|29317.7|29310.7|29315.2|29308.2|83
1623844200000|2021-06-16 11:50:00|29315.2|29308.2|29317.7|29310.7|29317.7|29310.7|29315.2|29308.2|26
1623844500000|2021-06-16 11:55:00|||||||||5
1623844800000|2021-06-16 12:00:00|29312.7|29305.7|29307.7|29300.7|29312.7|29305.7|29307.7|29300.7|50
1623845100000|2021-06-16 12:05:00|29310.2|29303.2|29307.7|29300.7|29312.7|29305.7|29305.2|29298.2|13
1623845400000|2021-06-16 12:10:00|29312.7|29305.7|29312.7|29305.7|29312.7|29305.7|29307.7|29300.7|27
1623845700000|2021-06-16 12:15:00|29307.7|29300.7|29302.7|29295.7|29312.7|29305.7|29302.7|29295.7|46
1623846000000|2021-06-16 12:20:00|29305.2|29298.2|29297.7|29290.7|29305.2|29298.2|29292.7|29285.7|39
1623846300000|2021-06-16 12:25:00|29300.2|29293.2|29302.7|29295.7|29302.7|29295.7|29297.7|29290.7|27
1623846600000|2021-06-16 12:30:00|29307.7|29300.7|29315.2|29308.2|29317.7|29310.7|29302.7|29295.7|64
1623846900000|2021-06-16 12:35:00|29312.7|29305.7|29312.7|29305.7|29317.7|29310.7|29307.7|29300.7|17
1623847200000|2021-06-16 12:40:00|29315.2|29308.2|29312.7|29305.7|29315.2|29308.2|29312.7|29305.7|134
1623847500000|2021-06-16 12:45:00|29315.2|29308.2|29302.7|29295.7|29317.7|29310.7|29302.7|29295.7|101
1623847800000|2021-06-16 12:50:00|29297.7|29290.7|29297.7|29290.7|29302.7|29295.7|29297.7|29290.7|26
1623848100000|2021-06-16 12:55:00|29300.2|29293.2|29302.7|29295.7|29302.7|29295.7|29300.2|29293.2|6
1623848400000|2021-06-16 13:00:00|29305.2|29298.2|29307.7|29300.7|29310.2|29303.2|29302.7|29295.7|30
1623848700000|2021-06-16 13:05:00|29305.2|29298.2|29297.7|29290.7|29305.2|29298.2|29295.2|29288.2|15
1623849000000|2021-06-16 13:10:00|29295.2|29288.2|29302.7|29295.7|29302.7|29295.7|29292.7|29285.7|21
1623849300000|2021-06-16 13:15:00|29305.2|29298.2|29312.7|29305.7|29317.7|29310.7|29305.2|29298.2|30
1623849600000|2021-06-16 13:20:00|29315.2|29308.2|29317.7|29310.7|29322.7|29315.7|29312.7|29305.7|34
1623849900000|2021-06-16 13:25:00|29320.2|29313.2|29317.7|29310.7|29322.7|29315.7|29317.7|29310.7|70
1623850200000|2021-06-16 13:30:00|29322.7|29315.7|29320.2|29313.2|29332.7|29325.7|29312.7|29305.7|229
1623850500000|2021-06-16 13:35:00|29322.7|29315.7|29322.7|29315.7|29337.7|29330.7|29322.7|29315.7|80
1623850800000|2021-06-16 13:40:00|29327.7|29320.7|29317.7|29310.7|29327.7|29320.7|29312.7|29305.7|62
1623851100000|2021-06-16 13:45:00|29320.2|29313.2|29312.7|29305.7|29322.7|29315.7|29312.7|29305.7|40
1623851400000|2021-06-16 13:50:00|29317.7|29310.7|29302.7|29295.7|29317.7|29310.7|29297.7|29290.7|109
1623851700000|2021-06-16 13:55:00|29305.2|29298.2|29317.7|29310.7|29317.7|29310.7|29302.7|29295.7|89
1623852000000|2021-06-16 14:00:00|29322.7|29315.7|29317.7|29310.7|29322.7|29315.7|29307.7|29300.7|70
1623852300000|2021-06-16 14:05:00|29320.2|29313.2|29322.7|29315.7|29332.7|29325.7|29317.7|29310.7|42
1623852600000|2021-06-16 14:10:00|29327.7|29320.7|29312.7|29305.7|29327.7|29320.7|29312.7|29305.7|76
1623852900000|2021-06-16 14:15:00|29315.2|29308.2|29317.7|29310.7|29317.7|29310.7|29312.7|29305.7|34
1623853200000|2021-06-16 14:20:00|29312.7|29305.7|29312.7|29305.7|29322.7|29315.7|29312.7|29305.7|28
1623853500000|2021-06-16 14:25:00|29315.2|29308.2|29327.7|29320.7|29330.2|29323.2|29312.7|29305.7|52
1623853800000|2021-06-16 14:30:00|29322.7|29315.7|29332.7|29325.7|29332.7|29325.7|29322.7|29315.7|36
1623854100000|2021-06-16 14:35:00|29330.2|29323.2|29337.7|29330.7|29337.7|29330.7|29327.7|29320.7|89
1623854400000|2021-06-16 14:40:00|29332.7|29325.7|29337.7|29330.7|29337.7|29330.7|29327.7|29320.7|62
1623854700000|2021-06-16 14:45:00|29332.7|29325.7|29330.2|29323.2|29337.7|29330.7|29327.7|29320.7|35
1623855000000|2021-06-16 14:50:00|29332.7|29325.7|29332.7|29325.7|29337.7|29330.7|29327.7|29320.7|101
1623855300000|2021-06-16 14:55:00|29337.7|29330.7|29337.7|29330.7|29337.7|29330.7|29332.7|29325.7|38
1623855600000|2021-06-16 15:00:00|29335.2|29328.2|29332.7|29325.7|29335.2|29328.2|29332.7|29325.7|10
1623855900000|2021-06-16 15:05:00|29337.7|29330.7|29327.7|29320.7|29337.7|29330.7|29327.7|29320.7|26
1623856200000|2021-06-16 15:10:00|29322.7|29315.7|29335.2|29328.2|29337.7|29330.7|29322.7|29315.7|26
1623856500000|2021-06-16 15:15:00|29332.7|29325.7|29342.7|29335.7|29342.7|29335.7|29332.7|29325.7|29
1623856800000|2021-06-16 15:20:00|29337.7|29330.7|29332.7|29325.7|29337.7|29330.7|29332.7|29325.7|17
1623857100000|2021-06-16 15:25:00|29335.2|29328.2|29327.7|29320.7|29337.7|29330.7|29327.7|29320.7|150
1623857400000|2021-06-16 15:30:00|29330.2|29323.2|29317.7|29310.7|29332.7|29325.7|29315.2|29308.2|70
1623857700000|2021-06-16 15:35:00|29312.7|29305.7|29312.7|29305.7|29317.7|29310.7|29312.7|29305.7|31
1623858000000|2021-06-16 15:40:00|29317.7|29310.7|29317.7|29310.7|29317.7|29310.7|29312.7|29305.7|78
1623858300000|2021-06-16 15:45:00|29320.2|29313.2|29317.7|29310.7|29322.7|29315.7|29317.7|29310.7|34
1623858600000|2021-06-16 15:50:00|29322.7|29315.7|29322.7|29315.7|29322.7|29315.7|29322.7|29315.7|15
1623858900000|2021-06-16 15:55:00|29327.7|29320.7|29322.7|29315.7|29327.7|29320.7|29322.7|29315.7|41
1623859200000|2021-06-16 16:00:00|29327.7|29320.7|29322.7|29315.7|29327.7|29320.7|29322.7|29315.7|51
1623859500000|2021-06-16 16:05:00|29320.2|29313.2|29317.7|29310.7|29327.7|29320.7|29317.7|29310.7|71
1623859800000|2021-06-16 16:10:00|29315.2|29308.2|29302.7|29295.7|29317.7|29310.7|29302.7|29295.7|98
1623860100000|2021-06-16 16:15:00|29305.2|29298.2|29302.7|29295.7|29307.7|29300.7|29302.7|29295.7|61
1623860400000|2021-06-16 16:20:00|29300.2|29293.2|29292.7|29285.7|29302.7|29295.7|29292.7|29285.7|76
1623860700000|2021-06-16 16:25:00|29287.7|29280.7|29292.7|29285.7|29297.7|29290.7|29277.7|29270.7|96
1623861000000|2021-06-16 16:30:00|29295.2|29288.2|29292.7|29285.7|29297.7|29290.7|29292.7|29285.7|53
1623861300000|2021-06-16 16:35:00|29297.7|29290.7|29282.7|29275.7|29297.7|29290.7|29282.7|29275.7|29
1623861600000|2021-06-16 16:40:00|29285.2|29278.2|29292.7|29285.7|29292.7|29285.7|29282.7|29275.7|71
1623861900000|2021-06-16 16:45:00|29290.2|29283.2|29287.7|29280.7|29292.7|29285.7|29282.7|29275.7|50
1623862200000|2021-06-16 16:50:00|29282.7|29275.7|29285.2|29278.2|29287.7|29280.7|29282.7|29275.7|34
1623862500000|2021-06-16 16:55:00|29287.7|29280.7|29297.7|29290.7|29297.7|29290.7|29282.7|29275.7|17
1623862800000|2021-06-16 17:00:00|29295.2|29288.2|29292.7|29285.7|29297.7|29290.7|29287.7|29280.7|113
1623863100000|2021-06-16 17:05:00|29297.7|29290.7|29297.7|29290.7|29297.7|29290.7|29292.7|29285.7|32
1623863400000|2021-06-16 17:10:00|29295.2|29288.2|29302.7|29295.7|29302.7|29295.7|29295.2|29288.2|10
1623863700000|2021-06-16 17:15:00|29300.2|29293.2|29295.2|29288.2|29302.7|29295.7|29292.7|29285.7|35
1623864000000|2021-06-16 17:20:00|29297.7|29290.7|29292.7|29285.7|29297.7|29290.7|29290.2|29283.2|39
1623864300000|2021-06-16 17:25:00|29290.2|29283.2|29280.2|29273.2|29292.7|29285.7|29272.7|29265.7|71
1623864600000|2021-06-16 17:30:00|29277.7|29270.7|29297.7|29290.7|29297.7|29290.7|29277.7|29270.7|50
1623864900000|2021-06-16 17:35:00|29302.7|29295.7|29302.7|29295.7|29302.7|29295.7|29297.7|29290.7|21
1623865200000|2021-06-16 17:40:00|29297.7|29290.7|29290.2|29283.2|29297.7|29290.7|29287.7|29280.7|20
1623865500000|2021-06-16 17:45:00|29287.7|29280.7|29277.7|29270.7|29292.7|29285.7|29277.7|29270.7|33
1623865800000|2021-06-16 17:50:00|29275.2|29268.2|29302.7|29295.7|29302.7|29295.7|29262.7|29255.7|180
1623866100000|2021-06-16 17:55:00|29307.7|29300.7|29305.2|29298.2|29320.2|29313.2|29302.7|29295.7|77
1623866400000|2021-06-16 18:00:00|29272.7|29265.7|29270.2|29263.2|29302.7|29295.7|29215.2|29208.2|1176
1623866700000|2021-06-16 18:05:00|29277.7|29270.7|29287.7|29280.7|29302.7|29295.7|29265.2|29258.2|412
1623867000000|2021-06-16 18:10:00|29285.2|29278.2|29260.2|29253.2|29292.7|29285.7|29257.7|29250.7|225
1623867300000|2021-06-16 18:15:00|29257.7|29250.7|29192.7|29185.7|29257.7|29250.7|29182.7|29175.7|963
1623867600000|2021-06-16 18:20:00|29190.2|29183.2|29212.7|29205.7|29217.7|29210.7|29172.7|29165.7|375
1623867900000|2021-06-16 18:25:00|29215.2|29208.2|29252.7|29245.7|29262.7|29255.7|29215.2|29208.2|290
1623868200000|2021-06-16 18:30:00|29247.7|29240.7|29247.7|29240.7|29267.7|29260.7|29222.7|29215.7|405
1623868500000|2021-06-16 18:35:00|29252.7|29245.7|29242.7|29235.7|29265.2|29258.2|29210.2|29203.2|475
1623868800000|2021-06-16 18:40:00|29245.2|29238.2|29177.7|29170.7|29247.7|29240.7|29177.7|29170.7|514
1623869100000|2021-06-16 18:45:00|29175.2|29168.2|29200.2|29193.2|29227.7|29220.7|29167.7|29160.7|328
1623869400000|2021-06-16 18:50:00|29202.7|29195.7|29247.7|29240.7|29252.7|29245.7|29197.7|29190.7|223
1623869700000|2021-06-16 18:55:00|29250.2|29243.2|29277.7|29270.7|29292.7|29285.7|29232.7|29225.7|315
1623870000000|2021-06-16 19:00:00|29275.2|29268.2|29302.7|29295.7|29302.7|29295.7|29265.2|29258.2|345
1623870300000|2021-06-16 19:05:00|29300.2|29293.2|29332.7|29325.7|29337.7|29330.7|29297.7|29290.7|423
1623870600000|2021-06-16 19:10:00|29335.2|29328.2|29375.2|29368.2|29382.7|29375.7|29332.7|29325.7|485
1623870900000|2021-06-16 19:15:00|29377.7|29370.7|29405.2|29398.2|29407.7|29400.7|29377.7|29370.7|431
1623871200000|2021-06-16 19:20:00|29407.7|29400.7|29415.2|29408.2|29427.7|29420.7|29397.7|29390.7|463
1623871500000|2021-06-16 19:25:00|29412.7|29405.7|29407.7|29400.7|29427.7|29420.7|29405.2|29398.2|194
1623871800000|2021-06-16 19:30:00|29410.2|29403.2|29397.7|29390.7|29417.7|29410.7|29387.7|29380.7|234
1623872100000|2021-06-16 19:35:00|29392.7|29385.7|29417.7|29410.7|29417.7|29410.7|29377.7|29370.7|300
1623872400000|2021-06-16 19:40:00|29422.7|29415.7|29397.7|29390.7|29437.7|29430.7|29397.7|29390.7|249
1623872700000|2021-06-16 19:45:00|29400.2|29393.2|29390.2|29383.2|29402.7|29395.7|29382.7|29375.7|157
1623873000000|2021-06-16 19:50:00|29392.7|29385.7|29377.7|29370.7|29402.7|29395.7|29377.7|29370.7|230
1623873300000|2021-06-16 19:55:00|29380.2|29373.2|29387.7|29380.7|29387.7|29380.7|29362.7|29355.7|515
1623873600000|2021-06-16 20:00:00|29385.2|29378.2|29382.7|29375.7|29397.7|29390.7|29377.7|29370.7|125
1623873900000|2021-06-16 20:05:00|29385.2|29378.2|29377.7|29370.7|29387.7|29380.7|29375.2|29368.2|23
1623874200000|2021-06-16 20:10:00|29375.2|29368.2|29381.7|29366.7|29382.7|29375.7|29372.7|29365.7|32
1623874500000|2021-06-16 20:15:00|29384.2|29369.2|29371.7|29356.7|29384.2|29369.2|29361.7|29346.7|52
1623874800000|2021-06-16 20:20:00|29369.2|29354.2|29371.7|29356.7|29376.7|29361.7|29369.2|29354.2|7
1623875100000|2021-06-16 20:25:00|29369.2|29354.2|29369.2|29354.2|29374.2|29359.2|29366.7|29351.7|9
1623875400000|2021-06-16 20:30:00|29371.7|29356.7|29331.7|29316.7|29376.7|29361.7|29324.2|29309.2|127
1623875700000|2021-06-16 20:35:00|29334.2|29319.2|29319.2|29304.2|29334.2|29319.2|29316.7|29301.7|37
1623876000000|2021-06-16 20:40:00|29321.7|29306.7|29326.7|29311.7|29336.7|29321.7|29321.7|29306.7|14
1623876300000|2021-06-16 20:45:00|29324.2|29309.2|29306.7|29291.7|29324.2|29309.2|29306.7|29291.7|24
1623876600000|2021-06-16 20:50:00|29309.2|29294.2|29299.2|29284.2|29311.7|29296.7|29296.7|29281.7|20
1623876900000|2021-06-16 20:55:00|29301.7|29286.7|29277.9|29247.9|29304.2|29289.2|29277.2|29247.2|48
1623877200000|2021-06-16 21:00:00|29278|29248|29279.8|29249.8|29304.2|29274.2|29277.2|29247.2|0
1623877500000|2021-06-16 21:05:00|29278.9|29248.9|29283.9|29253.9|29284.7|29254.7|29278.9|29248.9|0
1623877800000|2021-06-16 21:10:00|29284.6|29254.6|29281|29251|29285|29255|29280|29250|0
1623878100000|2021-06-16 21:15:00|29280.8|29250.8|29280.9|29250.9|29282.3|29252.3|29279.3|29249.3|0
1623878400000|2021-06-16 21:20:00|29281|29251|29276.9|29246.9|29281.6|29251.6|29276.9|29246.9|0
1623878700000|2021-06-16 21:25:00|29277.3|29247.3|29280.7|29250.7|29280.7|29250.7|29277.3|29247.3|0
1623879000000|2021-06-16 21:30:00|29280.9|29250.9|29281.3|29251.3|29281.5|29251.5|29280.4|29250.4|0
1623879300000|2021-06-16 21:35:00|29280|29250|29282.1|29252.1|29282.1|29252.1|29280|29250|0
1623879600000|2021-06-16 21:40:00|29282|29252|29276.8|29246.8|29282.2|29252.2|29276.8|29246.8|0
1623879900000|2021-06-16 21:45:00|29276.7|29246.7|29278.7|29248.7|29278.9|29248.9|29276.7|29246.7|0
1623880200000|2021-06-16 21:50:00|29278.5|29248.5|29260.8|29230.8|29278.5|29248.5|29256.8|29226.8|0
1623880500000|2021-06-16 21:55:00|29261.8|29231.8|29267.5|29237.5|29268|29238|29261.6|29231.6|0
1623880800000|2021-06-16 22:00:00|29267.8|29237.8|29279.2|29264.2|29289.2|29274.2|29262.1|29232.1|10
1623881100000|2021-06-16 22:05:00|29276.7|29261.7|29274.2|29259.2|29281.7|29266.7|29271.7|29256.7|14
1623881400000|2021-06-16 22:10:00|29276.7|29261.7|29271.7|29256.7|29276.7|29261.7|29266.7|29251.7|13
1623881700000|2021-06-16 22:15:00|29276.7|29261.7|29279.2|29264.2|29281.7|29266.7|29276.7|29261.7|1
1623882000000|2021-06-16 22:20:00|29281.7|29266.7|29279.2|29264.2|29284.2|29269.2|29276.7|29261.7|1
1623882300000|2021-06-16 22:25:00|29281.7|29266.7|29284.2|29269.2|29284.2|29269.2|29281.7|29266.7|0
1623882600000|2021-06-16 22:30:00|29286.7|29271.7|29299.2|29284.2|29301.7|29286.7|29286.7|29271.7|5
1623882900000|2021-06-16 22:35:00|29301.7|29286.7|29299.2|29284.2|29301.7|29286.7|29299.2|29284.2|0
1623883200000|2021-06-16 22:40:00|29296.7|29281.7|29294.2|29279.2|29299.2|29284.2|29291.7|29276.7|6
1623883500000|2021-06-16 22:45:00|29296.7|29281.7|29299.2|29284.2|29301.7|29286.7|29291.7|29276.7|4
1623883800000|2021-06-16 22:50:00|29296.7|29281.7|29296.7|29281.7|29296.7|29281.7|29289.2|29274.2|45
1623884100000|2021-06-16 22:55:00|29301.7|29286.7|29301.7|29286.7|29301.7|29286.7|29296.7|29281.7|9
1623884400000|2021-06-16 23:00:00|29291.7|29276.7|29276.7|29261.7|29299.2|29284.2|29276.7|29261.7|36
1623884700000|2021-06-16 23:05:00|29271.7|29256.7|29266.7|29251.7|29281.7|29266.7|29261.7|29246.7|37
1623885000000|2021-06-16 23:10:00|29264.2|29249.2|29269.2|29254.2|29276.7|29261.7|29261.7|29246.7|17
1623885300000|2021-06-16 23:15:00|29266.7|29251.7|29269.2|29254.2|29271.7|29256.7|29266.7|29251.7|11
1623885600000|2021-06-16 23:20:00|29271.7|29256.7|29271.7|29256.7|29276.7|29261.7|29269.2|29254.2|5
1623885900000|2021-06-16 23:25:00|29266.7|29251.7|29251.7|29236.7|29266.7|29251.7|29251.7|29236.7|32
1623886200000|2021-06-16 23:30:00|29246.7|29231.7|29217.7|29210.7|29250.2|29243.2|29212.7|29205.7|12401
1623886500000|2021-06-16 23:35:00|29220.2|29213.2|29212.7|29205.7|29222.7|29215.7|29212.7|29205.7|104
1623886800000|2021-06-16 23:40:00|29210.2|29203.2|29192.7|29185.7|29210.2|29203.2|29162.7|29155.7|499
1623887100000|2021-06-16 23:45:00|29190.2|29183.2|29237.7|29230.7|29252.7|29245.7|29187.7|29180.7|504
1623887400000|2021-06-16 23:50:00|29235.2|29228.2|29172.7|29165.7|29247.7|29240.7|29152.7|29145.7|501
1623887700000|2021-06-16 23:55:00|29175.2|29168.2|29165.2|29158.2|29180.2|29173.2|29137.7|29130.7|447
1623888000000|2021-06-17 00:00:00|29162.7|29155.7|29197.7|29190.7|29197.7|29190.7|29112.7|29105.7|1466
1623888300000|2021-06-17 00:05:00|29195.2|29188.2|29092.7|29085.7|29197.7|29190.7|29072.7|29065.7|1224
1623888600000|2021-06-17 00:10:00|29090.2|29083.2|29007.7|29000.7|29092.7|29085.7|29007.7|29000.7|1415
1623888900000|2021-06-17 00:15:00|29002.7|28995.7|29012.7|29005.7|29017.7|29010.7|28972.7|28965.7|1313
1623889200000|2021-06-17 00:20:00|29017.7|29010.7|29012.7|29005.7|29027.7|29020.7|28997.7|28990.7|698
1623889500000|2021-06-17 00:25:00|29015.2|29008.2|28997.7|28990.7|29030.2|29023.2|28995.2|28988.2|463
1623889800000|2021-06-17 00:30:00|28995.2|28988.2|29017.7|29010.7|29042.7|29035.7|28982.7|28975.7|540
1623890100000|2021-06-17 00:35:00|29012.7|29005.7|29027.7|29020.7|29027.7|29020.7|28990.2|28983.2|430
1623890400000|2021-06-17 00:40:00|29030.2|29023.2|28987.7|28980.7|29030.2|29023.2|28987.7|28980.7|298
1623890700000|2021-06-17 00:45:00|28992.7|28985.7|29002.7|28995.7|29007.7|29000.7|28942.7|28935.7|810
1623891000000|2021-06-17 00:50:00|29000.2|28993.2|28990.2|28983.2|29000.2|28993.2|28972.7|28965.7|225
1623891300000|2021-06-17 00:55:00|28992.7|28985.7|29002.7|28995.7|29002.7|28995.7|28987.7|28980.7|209
1623891600000|2021-06-17 01:00:00|29000.2|28993.2|28997.7|28990.7|29002.7|28995.7|28982.7|28975.7|324
1623891900000|2021-06-17 01:05:00|28995.2|28988.2|28965.2|28958.2|28997.7|28990.7|28952.7|28945.7|450
1623892200000|2021-06-17 01:10:00|28962.7|28955.7|28987.7|28980.7|28992.7|28985.7|28952.7|28945.7|335
1623892500000|2021-06-17 01:15:00|28982.7|28975.7|28977.7|28970.7|28985.2|28978.2|28962.7|28955.7|341
1623892800000|2021-06-17 01:20:00|28975.2|28968.2|28992.7|28985.7|28992.7|28985.7|28972.7|28965.7|242
1623893100000|2021-06-17 01:25:00|28995.2|28988.2|28992.7|28985.7|29007.7|29000.7|28982.7|28975.7|255
1623893400000|2021-06-17 01:30:00|29000.2|28993.2|28977.7|28970.7|29007.7|29000.7|28967.7|28960.7|935
1623893700000|2021-06-17 01:35:00|28975.2|28968.2|28967.7|28960.7|28982.7|28975.7|28962.7|28955.7|307
1623894000000|2021-06-17 01:40:00|28965.2|28958.2|28952.7|28945.7|28977.7|28970.7|28942.7|28935.7|553
1623894300000|2021-06-17 01:45:00|28950.2|28943.2|28947.7|28940.7|28967.7|28960.7|28947.7|28940.7|310
1623894600000|2021-06-17 01:50:00|28942.7|28935.7|28942.7|28935.7|28947.7|28940.7|28912.7|28905.7|831
1623894900000|2021-06-17 01:55:00|28945.2|28938.2|28967.7|28960.7|28972.7|28965.7|28942.7|28935.7|619
1623895200000|2021-06-17 02:00:00|28962.7|28955.7|28937.7|28930.7|28967.7|28960.7|28932.7|28925.7|327
1623895500000|2021-06-17 02:05:00|28940.2|28933.2|28917.7|28910.7|28942.7|28935.7|28907.7|28900.7|508
1623895800000|2021-06-17 02:10:00|28915.2|28908.2|28927.7|28920.7|28932.7|28925.7|28912.7|28905.7|319
1623896100000|2021-06-17 02:15:00|28930.2|28923.2|28907.7|28900.7|28932.7|28925.7|28902.7|28895.7|399
1623896400000|2021-06-17 02:20:00|28910.2|28903.2|28890.2|28883.2|28917.7|28910.7|28880.2|28873.2|382
1623896700000|2021-06-17 02:25:00|28892.7|28885.7|28907.7|28900.7|28912.7|28905.7|28872.7|28865.7|571
1623897000000|2021-06-17 02:30:00|28905.2|28898.2|28892.7|28885.7|28905.2|28898.2|28882.7|28875.7|296
1623897300000|2021-06-17 02:35:00|28890.2|28883.2|28895.2|28888.2|28907.7|28900.7|28885.2|28878.2|271
1623897600000|2021-06-17 02:40:00|28892.7|28885.7|28897.7|28890.7|28907.7|28900.7|28890.2|28883.2|144
1623897900000|2021-06-17 02:45:00|28895.2|28888.2|28922.7|28915.7|28922.7|28915.7|28892.7|28885.7|316
1623898200000|2021-06-17 02:50:00|28927.7|28920.7|28917.7|28910.7|28927.7|28920.7|28912.7|28905.7|167
1623898500000|2021-06-17 02:55:00|28915.2|28908.2|28922.7|28915.7|28922.7|28915.7|28912.7|28905.7|136
1623898800000|2021-06-17 03:00:00|28925.2|28918.2|28922.7|28915.7|28932.7|28925.7|28922.7|28915.7|203
1623899100000|2021-06-17 03:05:00|28925.2|28918.2|28947.7|28940.7|28947.7|28940.7|28922.7|28915.7|166
1623899400000|2021-06-17 03:10:00|28952.7|28945.7|28955.2|28948.2|28960.2|28953.2|28942.7|28935.7|195
1623899700000|2021-06-17 03:15:00|28957.7|28950.7|28952.7|28945.7|28970.2|28963.2|28952.7|28945.7|225
1623900000000|2021-06-17 03:20:00|28955.2|28948.2|28957.7|28950.7|28970.2|28963.2|28952.7|28945.7|100
1623900300000|2021-06-17 03:25:00|28955.2|28948.2|28952.2|28945.2|28957.7|28950.7|28942.2|28935.2|140
1623900600000|2021-06-17 03:30:00|28957.2|28950.2|28957.2|28950.2|28957.2|28950.2|28942.2|28935.2|286
1623900900000|2021-06-17 03:35:00|28954.7|28947.7|28957.2|28950.2|28957.2|28950.2|28947.2|28940.2|119
1623901200000|2021-06-17 03:40:00|28954.7|28947.7|28952.2|28945.2|28957.2|28950.2|28952.2|28945.2|132
1623901500000|2021-06-17 03:45:00|28954.7|28947.7|28972.2|28965.2|28977.2|28970.2|28949.7|28942.7|262
1623901800000|2021-06-17 03:50:00|28967.2|28960.2|28967.2|28960.2|28977.2|28970.2|28952.2|28945.2|237
1623902100000|2021-06-17 03:55:00|28969.7|28962.7|28957.2|28950.2|28969.7|28962.7|28952.2|28945.2|127
1623902400000|2021-06-17 04:00:00|28954.7|28947.7|28977.2|28970.2|28982.2|28975.2|28952.2|28945.2|199
1623902700000|2021-06-17 04:05:00|28974.7|28967.7|28967.2|28960.2|28977.2|28970.2|28962.2|28955.2|68
1623903000000|2021-06-17 04:10:00|28964.7|28957.7|28972.2|28965.2|28972.2|28965.2|28962.2|28955.2|71
1623903300000|2021-06-17 04:15:00|28977.2|28970.2|28977.2|28970.2|28987.2|28980.2|28972.2|28965.2|265
1623903600000|2021-06-17 04:20:00|28974.7|28967.7|28962.2|28955.2|28977.2|28970.2|28949.7|28942.7|248
1623903900000|2021-06-17 04:25:00|28967.2|28960.2|28977.2|28970.2|28977.2|28970.2|28962.2|28955.2|186
1623904200000|2021-06-17 04:30:00|28974.7|28967.7|28972.2|28965.2|28977.2|28970.2|28972.2|28965.2|117
1623904500000|2021-06-17 04:35:00|28969.7|28962.7|28967.2|28960.2|28969.7|28962.7|28952.2|28945.2|167
1623904800000|2021-06-17 04:40:00|28969.7|28962.7|28977.2|28970.2|28977.2|28970.2|28967.2|28960.2|126
1623905100000|2021-06-17 04:45:00|28974.7|28967.7|28982.2|28975.2|28987.2|28980.2|28972.2|28965.2|126
1623905400000|2021-06-17 04:50:00|28979.7|28972.7|28987.2|28980.2|28987.2|28980.2|28972.2|28965.2|138
1623905700000|2021-06-17 04:55:00|28984.7|28977.7|29007.2|29000.2|29007.2|29000.2|28982.2|28975.2|175
1623906000000|2021-06-17 05:00:00|29004.7|28997.7|29007.2|29000.2|29019.7|29012.7|28992.2|28985.2|372
1623906300000|2021-06-17 05:05:00|29002.2|28995.2|28987.2|28980.2|29002.2|28995.2|28982.2|28975.2|252
1623906600000|2021-06-17 05:10:00|28989.7|28982.7|29002.2|28995.2|29002.2|28995.2|28989.7|28982.7|176
1623906900000|2021-06-17 05:15:00|29007.2|29000.2|29007.2|29000.2|29012.2|29005.2|28992.2|28985.2|171
1623907200000|2021-06-17 05:20:00|29002.2|28995.2|29002.2|28995.2|29007.2|29000.2|28997.2|28990.2|169
1623907500000|2021-06-17 05:25:00|29004.7|28997.7|29012.2|29005.2|29012.2|29005.2|28999.7|28992.7|190
1623907800000|2021-06-17 05:30:00|29014.7|29007.7|29032.2|29025.2|29032.2|29025.2|29014.7|29007.7|315
1623908100000|2021-06-17 05:35:00|29037.2|29030.2|29037.2|29030.2|29052.2|29045.2|29037.2|29030.2|672
1623908400000|2021-06-17 05:40:00|29039.7|29032.7|29017.2|29010.2|29042.2|29035.2|29017.2|29010.2|565
1623908700000|2021-06-17 05:45:00|29014.7|29007.7|29032.2|29025.2|29042.2|29035.2|29012.2|29005.2|271
1623909000000|2021-06-17 05:50:00|29034.7|29027.7|29042.2|29035.2|29042.2|29035.2|29027.2|29020.2|361
1623909300000|2021-06-17 05:55:00|29047.2|29040.2|29022.2|29015.2|29057.2|29050.2|29022.2|29015.2|1045
1623909600000|2021-06-17 06:00:00|29032.2|29025.2|29022.2|29015.2|29042.2|29035.2|29012.2|29005.2|1907
1623909900000|2021-06-17 06:05:00|29017.2|29010.2|29012.2|29005.2|29027.2|29020.2|29012.2|29005.2|843
1623910200000|2021-06-17 06:10:00|29014.7|29007.7|29047.2|29040.2|29057.2|29050.2|29014.7|29007.7|915
1623910500000|2021-06-17 06:15:00|29052.2|29045.2|29052.2|29045.2|29057.2|29050.2|29047.2|29040.2|256
1623910800000|2021-06-17 06:20:00|29054.7|29047.7|29054.7|29047.7|29059.7|29052.7|29047.2|29040.2|302
1623911100000|2021-06-17 06:25:00|29052.2|29045.2|29057.2|29050.2|29062.2|29055.2|29047.2|29040.2|67
1623911400000|2021-06-17 06:30:00|29054.7|29047.7|29054.7|29047.7|29062.2|29055.2|29052.2|29045.2|108
1623911700000|2021-06-17 06:35:00|29052.2|29045.2|29047.2|29040.2|29057.2|29050.2|29042.2|29035.2|100
1623912000000|2021-06-17 06:40:00|29042.2|29035.2|29047.2|29040.2|29052.2|29045.2|29042.2|29035.2|31
1623912300000|2021-06-17 06:45:00|29044.7|29037.7|29042.2|29035.2|29044.7|29037.7|29024.7|29017.7|95
1623912600000|2021-06-17 06:50:00|29044.7|29037.7|29039.7|29032.7|29054.7|29047.7|29039.7|29032.7|26
1623912900000|2021-06-17 06:55:00|29042.2|29035.2|29052.2|29045.2|29054.7|29047.7|29042.2|29035.2|39
1623913200000|2021-06-17 07:00:00|29054.7|29047.7|29074.7|29067.7|29074.7|29067.7|29052.2|29045.2|125
1623913500000|2021-06-17 07:05:00|29077.2|29070.2|29079.7|29072.7|29092.2|29085.2|29062.2|29055.2|137
1623913800000|2021-06-17 07:10:00|29077.2|29070.2|29077.2|29070.2|29082.2|29075.2|29067.2|29060.2|31
1623914100000|2021-06-17 07:15:00|29082.2|29075.2|29092.2|29085.2|29094.7|29087.7|29074.7|29067.7|87
1623914400000|2021-06-17 07:20:00|29094.7|29087.7|29092.2|29085.2|29102.2|29095.2|29092.2|29085.2|211
1623914700000|2021-06-17 07:25:00|29087.2|29080.2|29087.2|29080.2|29097.2|29090.2|29082.2|29075.2|98
1623915000000|2021-06-17 07:30:00|29092.2|29085.2|29087.2|29080.2|29092.2|29085.2|29077.2|29070.2|219
1623915300000|2021-06-17 07:35:00|29089.7|29082.7|29072.2|29065.2|29092.2|29085.2|29069.7|29062.7|157
1623915600000|2021-06-17 07:40:00|29069.7|29062.7|29069.7|29062.7|29077.2|29070.2|29067.2|29060.2|61
1623915900000|2021-06-17 07:45:00|29067.2|29060.2|29067.2|29060.2|29082.2|29075.2|29067.2|29060.2|50
1623916200000|2021-06-17 07:50:00|29069.7|29062.7|29052.2|29045.2|29072.2|29065.2|29052.2|29045.2|43
1623916500000|2021-06-17 07:55:00|29049.7|29042.7|29052.2|29045.2|29067.2|29060.2|29049.7|29042.7|37
1623916800000|2021-06-17 08:00:00|29054.7|29047.7|29094.7|29087.7|29094.7|29087.7|29054.7|29047.7|157
1623917100000|2021-06-17 08:05:00|29092.2|29085.2|29087.2|29080.2|29097.2|29090.2|29082.2|29075.2|52
1623917400000|2021-06-17 08:10:00|29084.7|29077.7|29092.2|29085.2|29092.2|29085.2|29082.2|29075.2|74
1623917700000|2021-06-17 08:15:00|29087.2|29080.2|29082.2|29075.2|29089.7|29082.7|29077.2|29070.2|125
1623918000000|2021-06-17 08:20:00|29079.7|29072.7|29092.2|29085.2|29092.2|29085.2|29059.7|29052.7|218
1623918300000|2021-06-17 08:25:00|29094.7|29087.7|29092.2|29085.2|29099.7|29092.7|29087.2|29080.2|99
1623918600000|2021-06-17 08:30:00|29097.2|29090.2|29099.7|29092.7|29102.2|29095.2|29092.2|29085.2|68
1623918900000|2021-06-17 08:35:00|29102.2|29095.2|29082.2|29075.2|29102.2|29095.2|29072.2|29065.2|96
1623919200000|2021-06-17 08:40:00|29077.2|29070.2|29077.2|29070.2|29079.7|29072.7|29072.2|29065.2|52
1623919500000|2021-06-17 08:45:00|29072.2|29065.2|29077.2|29070.2|29082.2|29075.2|29064.7|29057.7|40
1623919800000|2021-06-17 08:50:00|29079.7|29072.7|29077.2|29070.2|29087.2|29080.2|29072.2|29065.2|96
1623920100000|2021-06-17 08:55:00|29072.2|29065.2|29077.2|29070.2|29082.2|29075.2|29072.2|29065.2|70
1623920400000|2021-06-17 09:00:00|29082.2|29075.2|29092.2|29085.2|29092.2|29085.2|29077.2|29070.2|70
1623920700000|2021-06-17 09:05:00|29094.7|29087.7|29097.2|29090.2|29097.2|29090.2|29087.2|29080.2|83
1623921000000|2021-06-17 09:10:00|29094.7|29087.7|29094.7|29087.7|29102.2|29095.2|29092.2|29085.2|86
1623921300000|2021-06-17 09:15:00|29097.2|29090.2|29112.2|29105.2|29112.2|29105.2|29094.7|29087.7|19
1623921600000|2021-06-17 09:20:00|29107.2|29100.2|29102.2|29095.2|29112.2|29105.2|29102.2|29095.2|32
1623921900000|2021-06-17 09:25:00|29104.7|29097.7|29097.2|29090.2|29112.2|29105.2|29097.2|29090.2|21
1623922200000|2021-06-17 09:30:00|29099.7|29092.7|29092.2|29085.2|29102.2|29095.2|29092.2|29085.2|49
1623922500000|2021-06-17 09:35:00|29094.7|29087.7|29097.2|29090.2|29102.2|29095.2|29092.2|29085.2|48
1623922800000|2021-06-17 09:40:00|29092.2|29085.2|29089.7|29082.7|29092.2|29085.2|29082.2|29075.2|37
1623923100000|2021-06-17 09:45:00|29092.2|29085.2|29092.2|29085.2|29097.2|29090.2|29087.2|29080.2|44
1623923400000|2021-06-17 09:50:00|29094.7|29087.7|29087.2|29080.2|29094.7|29087.7|29087.2|29080.2|39
1623923700000|2021-06-17 09:55:00|29092.2|29085.2|29097.2|29090.2|29097.2|29090.2|29092.2|29085.2|92
1623924000000|2021-06-17 10:00:00|29094.7|29087.7|29097.2|29090.2|29102.2|29095.2|29094.7|29087.7|44
1623924300000|2021-06-17 10:05:00|29094.7|29087.7|29094.7|29087.7|29097.2|29090.2|29092.2|29085.2|62
1623924600000|2021-06-17 10:10:00|29092.2|29085.2|29102.2|29095.2|29102.2|29095.2|29092.2|29085.2|57
1623924900000|2021-06-17 10:15:00|29104.7|29097.7|29102.2|29095.2|29107.2|29100.2|29102.2|29095.2|19
1623925200000|2021-06-17 10:20:00|29104.7|29097.7|29102.2|29095.2|29107.2|29100.2|29102.2|29095.2|12
1623925500000|2021-06-17 10:25:00|29104.7|29097.7|29099.7|29092.7|29107.2|29100.2|29097.2|29090.2|80
1623925800000|2021-06-17 10:30:00|29102.2|29095.2|29092.2|29085.2|29102.2|29095.2|29092.2|29085.2|59
1623926100000|2021-06-17 10:35:00|29087.2|29080.2|29087.2|29080.2|29092.2|29085.2|29087.2|29080.2|78
1623926400000|2021-06-17 10:40:00|29089.7|29082.7|29087.2|29080.2|29092.2|29085.2|29087.2|29080.2|17
1623926700000|2021-06-17 10:45:00|29084.7|29077.7|29092.2|29085.2|29094.7|29087.7|29084.7|29077.7|35
1623927000000|2021-06-17 10:50:00|29094.7|29087.7|29089.7|29082.7|29094.7|29087.7|29087.2|29080.2|17
1623927300000|2021-06-17 10:55:00|29087.2|29080.2|29092.2|29085.2|29097.2|29090.2|29087.2|29080.2|21
1623927600000|2021-06-17 11:00:00|29097.2|29090.2|29102.2|29095.2|29102.2|29095.2|29097.2|29090.2|53
1623927900000|2021-06-17 11:05:00|29099.7|29092.7|29129.7|29122.7|29132.2|29125.2|29099.7|29092.7|100
1623928200000|2021-06-17 11:10:00|29127.2|29120.2|29132.2|29125.2|29142.2|29135.2|29127.2|29120.2|184
1623928500000|2021-06-17 11:15:00|29134.7|29127.7|29132.2|29125.2|29137.2|29130.2|29122.2|29115.2|79
1623928800000|2021-06-17 11:20:00|29134.7|29127.7|29147.2|29140.2|29149.7|29142.7|29132.2|29125.2|77
1623929100000|2021-06-17 11:25:00|29144.7|29137.7|29149.7|29142.7|29152.2|29145.2|29142.2|29135.2|137
1623929400000|2021-06-17 11:30:00|29152.2|29145.2|29154.7|29147.7|29157.2|29150.2|29142.2|29135.2|166
1623929700000|2021-06-17 11:35:00|29152.2|29145.2|29159.7|29152.7|29167.2|29160.2|29152.2|29145.2|87
1623930000000|2021-06-17 11:40:00|29157.2|29150.2|29147.2|29140.2|29162.2|29155.2|29147.2|29140.2|124
1623930300000|2021-06-17 11:45:00|29144.7|29137.7|29147.2|29140.2|29147.2|29140.2|29142.2|29135.2|35
1623930600000|2021-06-17 11:50:00|29144.7|29137.7|29142.2|29135.2|29147.2|29140.2|29137.2|29130.2|34
1623930900000|2021-06-17 11:55:00|29144.7|29137.7|29122.2|29115.2|29144.7|29137.7|29117.2|29110.2|175
1623931200000|2021-06-17 12:00:00|29119.7|29112.7|29127.2|29120.2|29132.2|29125.2|29119.7|29112.7|134
1623931500000|2021-06-17 12:05:00|29122.2|29115.2|29127.2|29120.2|29127.2|29120.2|29122.2|29115.2|83
1623931800000|2021-06-17 12:10:00|29129.7|29122.7|29124.7|29117.7|29129.7|29122.7|29122.2|29115.2|25
1623932100000|2021-06-17 12:15:00|29122.2|29115.2|29102.2|29095.2|29127.2|29120.2|29102.2|29095.2|38
1623932400000|2021-06-17 12:20:00|29099.7|29092.7|29092.2|29085.2|29104.7|29097.7|29092.2|29085.2|195
1623932700000|2021-06-17 12:25:00|29097.2|29090.2|29097.2|29090.2|29099.7|29092.7|29092.2|29085.2|144
1623933000000|2021-06-17 12:30:00|29099.7|29092.7|29112.2|29105.2|29114.7|29107.7|29097.2|29090.2|96
1623933300000|2021-06-17 12:35:00|29114.7|29107.7|29102.2|29095.2|29117.2|29110.2|29102.2|29095.2|28
1623933600000|2021-06-17 12:40:00|29099.7|29092.7|29102.2|29095.2|29104.7|29097.7|29092.2|29085.2|75
1623933900000|2021-06-17 12:45:00|29099.7|29092.7|29107.2|29100.2|29107.2|29100.2|29097.2|29090.2|24
1623934200000|2021-06-17 12:50:00|29102.2|29095.2|29102.2|29095.2|29107.2|29100.2|29097.2|29090.2|29
1623934500000|2021-06-17 12:55:00|29099.7|29092.7|29097.2|29090.2|29099.7|29092.7|29077.2|29070.2|121
1623934800000|2021-06-17 13:00:00|29099.7|29092.7|29102.2|29095.2|29102.2|29095.2|29092.2|29085.2|55
1623935100000|2021-06-17 13:05:00|29104.7|29097.7|29104.7|29097.7|29107.2|29100.2|29102.2|29095.2|166
1623935400000|2021-06-17 13:10:00|29102.2|29095.2|29112.2|29105.2|29117.2|29110.2|29102.2|29095.2|48
1623935700000|2021-06-17 13:15:00|29114.7|29107.7|29117.2|29110.2|29117.2|29110.2|29107.2|29100.2|63
1623936000000|2021-06-17 13:20:00|29114.7|29107.7|29122.2|29115.2|29124.7|29117.7|29112.2|29105.2|64
1623936300000|2021-06-17 13:25:00|29119.7|29112.7|29127.2|29120.2|29132.2|29125.2|29117.2|29110.2|97
1623936600000|2021-06-17 13:30:00|29132.2|29125.2|29162.2|29155.2|29167.2|29160.2|29127.2|29120.2|491
1623936900000|2021-06-17 13:35:00|29167.2|29160.2|29207.2|29200.2|29209.7|29202.7|29167.2|29160.2|645
1623937200000|2021-06-17 13:40:00|29202.2|29195.2|29142.2|29135.2|29204.7|29197.7|29142.2|29135.2|406
1623937500000|2021-06-17 13:45:00|29147.2|29140.2|29122.2|29115.2|29152.2|29145.2|29122.2|29115.2|385
1623937800000|2021-06-17 13:50:00|29117.2|29110.2|29122.2|29115.2|29137.2|29130.2|29112.2|29105.2|322
1623938100000|2021-06-17 13:55:00|29124.7|29117.7|29122.2|29115.2|29137.2|29130.2|29104.7|29097.7|259
1623938400000|2021-06-17 14:00:00|29124.7|29117.7|29142.2|29135.2|29147.2|29140.2|29122.2|29115.2|143
1623938700000|2021-06-17 14:05:00|29144.7|29137.7|29112.2|29105.2|29147.2|29140.2|29107.2|29100.2|175
1623939000000|2021-06-17 14:10:00|29114.7|29107.7|29104.7|29097.7|29117.2|29110.2|29094.7|29087.7|193
1623939300000|2021-06-17 14:15:00|29107.2|29100.2|29127.2|29120.2|29127.2|29120.2|29097.2|29090.2|106
1623939600000|2021-06-17 14:20:00|29124.7|29117.7|29132.2|29125.2|29132.2|29125.2|29114.7|29107.7|171
1623939900000|2021-06-17 14:25:00|29127.2|29120.2|29127.2|29120.2|29147.2|29140.2|29127.2|29120.2|273
1623940200000|2021-06-17 14:30:00|29129.7|29122.7|29147.2|29140.2|29147.2|29140.2|29129.7|29122.7|109
1623940500000|2021-06-17 14:35:00|29149.7|29142.7|29167.2|29160.2|29172.2|29165.2|29149.7|29142.7|115
1623940800000|2021-06-17 14:40:00|29162.2|29155.2|29162.2|29155.2|29169.7|29162.7|29162.2|29155.2|100
1623941100000|2021-06-17 14:45:00|29167.2|29160.2|29147.2|29140.2|29167.2|29160.2|29137.2|29130.2|148
1623941400000|2021-06-17 14:50:00|29144.7|29137.7|29122.2|29115.2|29147.2|29140.2|29122.2|29115.2|89
1623941700000|2021-06-17 14:55:00|29124.7|29117.7|29112.2|29105.2|29124.7|29117.7|29102.2|29095.2|224
1623942000000|2021-06-17 15:00:00|29107.2|29100.2|29109.7|29102.7|29117.2|29110.2|29107.2|29100.2|153
1623942300000|2021-06-17 15:05:00|29112.2|29105.2|29099.7|29092.7|29117.2|29110.2|29097.2|29090.2|90
1623942600000|2021-06-17 15:10:00|29097.2|29090.2|29087.2|29080.2|29102.2|29095.2|29077.2|29070.2|294
1623942900000|2021-06-17 15:15:00|29089.7|29082.7|29112.2|29105.2|29117.2|29110.2|29087.2|29080.2|77
1623943200000|2021-06-17 15:20:00|29109.7|29102.7|29107.2|29100.2|29112.2|29105.2|29102.2|29095.2|124
1623943500000|2021-06-17 15:25:00|29102.2|29095.2|29132.2|29125.2|29132.2|29125.2|29102.2|29095.2|184
1623943800000|2021-06-17 15:30:00|29137.2|29130.2|29132.2|29125.2|29142.2|29135.2|29122.2|29115.2|106
1623944100000|2021-06-17 15:35:00|29137.2|29130.2|29142.2|29135.2|29147.2|29140.2|29132.2|29125.2|182
1623944400000|2021-06-17 15:40:00|29147.2|29140.2|29137.2|29130.2|29147.2|29140.2|29132.2|29125.2|103
1623944700000|2021-06-17 15:45:00|29142.2|29135.2|29147.2|29140.2|29154.7|29147.7|29137.2|29130.2|129
1623945000000|2021-06-17 15:50:00|29144.7|29137.7|29117.2|29110.2|29147.2|29140.2|29107.2|29100.2|102
1623945300000|2021-06-17 15:55:00|29114.7|29107.7|29097.2|29090.2|29117.2|29110.2|29092.2|29085.2|216
1623945600000|2021-06-17 16:00:00|29092.2|29085.2|29107.2|29100.2|29107.2|29100.2|29092.2|29085.2|132
1623945900000|2021-06-17 16:05:00|29104.7|29097.7|29097.2|29090.2|29104.7|29097.7|29087.2|29080.2|164
1623946200000|2021-06-17 16:10:00|29094.7|29087.7|29097.2|29090.2|29102.2|29095.2|29087.2|29080.2|122
1623946500000|2021-06-17 16:15:00|29094.7|29087.7|29052.2|29045.2|29097.2|29090.2|29052.2|29045.2|303
1623946800000|2021-06-17 16:20:00|29049.7|29042.7|29009.7|29002.7|29052.2|29045.2|29002.2|28995.2|318
1623947100000|2021-06-17 16:25:00|29007.2|29000.2|29002.2|28995.2|29022.2|29015.2|28992.2|28985.2|387
1623947400000|2021-06-17 16:30:00|28997.2|28990.2|29032.2|29025.2|29032.2|29025.2|28982.2|28975.2|398
1623947700000|2021-06-17 16:35:00|29037.2|29030.2|29044.7|29037.7|29047.2|29040.2|29027.2|29020.2|159
1623948000000|2021-06-17 16:40:00|29047.2|29040.2|29047.2|29040.2|29062.2|29055.2|29042.2|29035.2|175
1623948300000|2021-06-17 16:45:00|29044.7|29037.7|29072.2|29065.2|29072.2|29065.2|29044.7|29037.7|108
1623948600000|2021-06-17 16:50:00|29069.7|29062.7|29082.2|29075.2|29087.2|29080.2|29059.7|29052.7|78
1623948900000|2021-06-17 16:55:00|29079.7|29072.7|29094.7|29087.7|29097.2|29090.2|29077.2|29070.2|123
1623949200000|2021-06-17 17:00:00|29097.2|29090.2|29117.2|29110.2|29122.2|29115.2|29092.2|29085.2|207
1623949500000|2021-06-17 17:05:00|29122.2|29115.2|29132.2|29125.2|29142.2|29135.2|29117.2|29110.2|193
1623949800000|2021-06-17 17:10:00|29134.7|29127.7|29134.7|29127.7|29137.2|29130.2|29122.2|29115.2|91
1623950100000|2021-06-17 17:15:00|29137.2|29130.2|29127.2|29120.2|29137.2|29130.2|29127.2|29120.2|49
1623950400000|2021-06-17 17:20:00|29129.7|29122.7|29124.7|29117.7|29137.2|29130.2|29122.2|29115.2|142
1623950700000|2021-06-17 17:25:00|29127.2|29120.2|29142.2|29135.2|29144.7|29137.7|29122.2|29115.2|94
1623951000000|2021-06-17 17:30:00|29147.2|29140.2|29142.2|29135.2|29149.7|29142.7|29142.2|29135.2|130
1623951300000|2021-06-17 17:35:00|29137.2|29130.2|29137.2|29130.2|29142.2|29135.2|29132.2|29125.2|77
1623951600000|2021-06-17 17:40:00|29139.7|29132.7|29144.7|29137.7|29147.2|29140.2|29137.2|29130.2|30
1623951900000|2021-06-17 17:45:00|29147.2|29140.2|29147.2|29140.2|29152.2|29145.2|29137.2|29130.2|57
1623952200000|2021-06-17 17:50:00|29149.7|29142.7|29132.2|29125.2|29152.2|29145.2|29132.2|29125.2|74
1623952500000|2021-06-17 17:55:00|29129.7|29122.7|29119.7|29112.7|29132.2|29125.2|29117.2|29110.2|175
1623952800000|2021-06-17 18:00:00|29122.2|29115.2|29127.2|29120.2|29129.7|29122.7|29109.7|29102.7|85
1623953100000|2021-06-17 18:05:00|29132.2|29125.2|29117.2|29110.2|29132.2|29125.2|29114.7|29107.7|32
1623953400000|2021-06-17 18:10:00|29119.7|29112.7|29127.2|29120.2|29132.2|29125.2|29117.2|29110.2|30
1623953700000|2021-06-17 18:15:00|29122.2|29115.2|29127.2|29120.2|29132.2|29125.2|29122.2|29115.2|63
1623954000000|2021-06-17 18:20:00|29124.7|29117.7|29124.7|29117.7|29127.2|29120.2|29117.2|29110.2|109
1623954300000|2021-06-17 18:25:00|29127.2|29120.2|29122.2|29115.2|29127.2|29120.2|29122.2|29115.2|26
1623954600000|2021-06-17 18:30:00|29124.7|29117.7|29107.2|29100.2|29127.2|29120.2|29107.2|29100.2|129
1623954900000|2021-06-17 18:35:00|29102.2|29095.2|29087.2|29080.2|29102.2|29095.2|29087.2|29080.2|162
1623955200000|2021-06-17 18:40:00|29092.2|29085.2|29102.2|29095.2|29107.2|29100.2|29082.2|29075.2|59
1623955500000|2021-06-17 18:45:00|29104.7|29097.7|29107.2|29100.2|29119.7|29112.7|29102.2|29095.2|182
1623955800000|2021-06-17 18:50:00|29109.7|29102.7|29117.2|29110.2|29117.2|29110.2|29104.7|29097.7|34
1623956100000|2021-06-17 18:55:00|29119.7|29112.7|29117.2|29110.2|29127.2|29120.2|29117.2|29110.2|31
1623956400000|2021-06-17 19:00:00|29122.2|29115.2|29147.2|29140.2|29147.2|29140.2|29112.2|29105.2|161
1623956700000|2021-06-17 19:05:00|29144.7|29137.7|29162.2|29155.2|29162.2|29155.2|29142.2|29135.2|178
1623957000000|2021-06-17 19:10:00|29157.2|29150.2|29172.2|29165.2|29172.2|29165.2|29157.2|29150.2|69
1623957300000|2021-06-17 19:15:00|29167.2|29160.2|29167.2|29160.2|29167.2|29160.2|29157.2|29150.2|155
1623957600000|2021-06-17 19:20:00|29164.7|29157.7|29149.7|29142.7|29164.7|29157.7|29149.7|29142.7|61
1623957900000|2021-06-17 19:25:00|29147.2|29140.2|29167.2|29160.2|29167.2|29160.2|29147.2|29140.2|38
1623958200000|2021-06-17 19:30:00|29164.7|29157.7|29182.2|29175.2|29187.2|29180.2|29164.7|29157.7|265
1623958500000|2021-06-17 19:35:00|29177.2|29170.2|29197.2|29190.2|29202.2|29195.2|29177.2|29170.2|125
1623958800000|2021-06-17 19:40:00|29194.7|29187.7|29202.2|29195.2|29212.2|29205.2|29189.7|29182.7|284
1623959100000|2021-06-17 19:45:00|29199.7|29192.7|29192.2|29185.2|29202.2|29195.2|29187.2|29180.2|173
1623959400000|2021-06-17 19:50:00|29194.7|29187.7|29167.2|29160.2|29197.2|29190.2|29157.2|29150.2|239
1623959700000|2021-06-17 19:55:00|29169.7|29162.7|29177.2|29170.2|29182.2|29175.2|29167.2|29160.2|419
1623960000000|2021-06-17 20:00:00|29174.7|29167.7|29187.2|29180.2|29187.2|29180.2|29172.2|29165.2|203
1623960300000|2021-06-17 20:05:00|29192.2|29185.2|29187.2|29180.2|29192.2|29185.2|29182.2|29175.2|39
1623960600000|2021-06-17 20:10:00|29184.7|29177.7|29191.2|29176.2|29192.2|29185.2|29182.2|29173.7|66
1623960900000|2021-06-17 20:15:00|29188.7|29173.7|29186.2|29171.2|29198.7|29183.7|29186.2|29171.2|42
1623961200000|2021-06-17 20:20:00|29188.7|29173.7|29193.7|29178.7|29196.2|29181.2|29186.2|29171.2|43
1623961500000|2021-06-17 20:25:00|29191.2|29176.2|29191.2|29176.2|29198.7|29183.7|29188.7|29173.7|8
1623961800000|2021-06-17 20:30:00|29188.7|29173.7|29188.7|29173.7|29188.7|29173.7|29181.2|29166.2|6
1623962100000|2021-06-17 20:35:00|29186.2|29171.2|29193.7|29178.7|29193.7|29178.7|29186.2|29171.2|4
1623962700000|2021-06-17 20:45:00|29191.2|29176.2|29183.7|29168.7|29193.7|29178.7|29183.7|29168.7|22
1623963000000|2021-06-17 20:50:00|29186.2|29171.2|29183.7|29168.7|29186.2|29171.2|29183.7|29168.7|6
1623963300000|2021-06-17 20:55:00|29186.2|29171.2|29183.9|29153.9|29186.2|29171.2|29173.7|29151.2|29
1623963600000|2021-06-17 21:00:00|29179.9|29149.9|29182.8|29152.8|29184.8|29154.8|29179.1|29149.1|0
1623963900000|2021-06-17 21:05:00|29183|29153|29182.7|29152.7|29183.4|29153.4|29182.1|29152.1|0
1623964200000|2021-06-17 21:10:00|29182.9|29152.9|29182.4|29152.4|29183|29153|29182.3|29152.3|0
1623964500000|2021-06-17 21:15:00|29182.7|29152.7|29182.7|29152.7|29182.7|29152.7|29182.3|29152.3|0
1623964800000|2021-06-17 21:20:00|29182.5|29152.5|29182.4|29152.4|29182.7|29152.7|29182|29152|0
1623965100000|2021-06-17 21:25:00|29182.6|29152.6|29181.9|29151.9|29182.6|29152.6|29181.9|29151.9|0
1623965400000|2021-06-17 21:30:00|29182.2|29152.2|29182.8|29152.8|29183.1|29153.1|29182|29152|0
1623965700000|2021-06-17 21:35:00|29183.3|29153.3|29182.9|29152.9|29183.3|29153.3|29182.6|29152.6|0
1623966000000|2021-06-17 21:40:00|29182.4|29152.4|29182.9|29152.9|29183.3|29153.3|29182.4|29152.4|0
1623966300000|2021-06-17 21:45:00|29183.1|29153.1|29182.8|29152.8|29183.1|29153.1|29182.8|29152.8|0
1623966600000|2021-06-17 21:50:00|29182.9|29152.9|29182.6|29152.6|29183.3|29153.3|29182.6|29152.6|0
1623966900000|2021-06-17 21:55:00|29182.8|29152.8|29184.3|29154.3|29184.8|29154.8|29182.1|29152.1|0
1623967200000|2021-06-17 22:00:00|29184.6|29154.6|29191.2|29176.2|29198.7|29183.7|29176.2|29154.4|1
1623967500000|2021-06-17 22:05:00|29193.7|29178.7|29216.2|29201.2|29216.2|29201.2|29193.7|29178.7|30
1623967800000|2021-06-17 22:10:00|29206.2|29191.2|29206.2|29191.2|29206.2|29191.2|29206.2|29191.2|1
1623968100000|2021-06-17 22:15:00|29203.7|29188.7|29206.2|29191.2|29206.2|29191.2|29203.7|29188.7|1
1623968400000|2021-06-17 22:20:00|29213.7|29198.7|29213.7|29198.7|29213.7|29198.7|29213.7|29198.7|3
1623969000000|2021-06-17 22:30:00|29211.2|29196.2|29218.7|29203.7|29221.2|29206.2|29211.2|29196.2|11
1623969300000|2021-06-17 22:35:00|29221.2|29206.2|29221.2|29206.2|29221.2|29206.2|29218.7|29203.7|0
1623969600000|2021-06-17 22:40:00|29213.7|29198.7|29231.2|29216.2|29231.2|29216.2|29213.7|29198.7|15
1623969900000|2021-06-17 22:45:00|29236.2|29221.2|29261.2|29246.2|29261.2|29246.2|29236.2|29221.2|53
1623970200000|2021-06-17 22:50:00|29266.2|29251.2|29258.7|29243.7|29273.7|29258.7|29258.7|29243.7|68
1623970500000|2021-06-17 22:55:00|29256.2|29241.2|29251.2|29236.2|29258.7|29243.7|29251.2|29236.2|15
1623970800000|2021-06-17 23:00:00|29261.2|29246.2|29243.7|29228.7|29261.2|29246.2|29243.7|29228.7|26
1623971100000|2021-06-17 23:05:00|29241.2|29226.2|29248.7|29233.7|29248.7|29233.7|29241.2|29226.2|1
1623971400000|2021-06-17 23:10:00|29246.2|29231.2|29241.2|29226.2|29251.2|29236.2|29241.2|29226.2|5
1623971700000|2021-06-17 23:15:00|29238.7|29223.7|29233.7|29218.7|29241.2|29226.2|29231.2|29216.2|13
1623972000000|2021-06-17 23:20:00|29231.2|29216.2|29233.7|29218.7|29233.7|29218.7|29223.7|29208.7|5
1623972300000|2021-06-17 23:25:00|29231.2|29216.2|29241.2|29226.2|29241.2|29226.2|29231.2|29216.2|9
1623972600000|2021-06-17 23:30:00|29238.7|29223.7|29187.2|29180.2|29238.7|29223.7|29184.7|29177.7|13786
1623972900000|2021-06-17 23:35:00|29182.2|29175.2|29227.2|29220.2|29232.2|29225.2|29174.7|29167.7|159
1623973200000|2021-06-17 23:40:00|29229.7|29222.7|29224.7|29217.7|29247.2|29240.2|29224.7|29217.7|315
1623973500000|2021-06-17 23:45:00|29227.2|29220.2|29204.7|29197.7|29227.2|29220.2|29194.7|29187.7|265
1623973800000|2021-06-17 23:50:00|29202.2|29195.2|29167.2|29160.2|29202.2|29195.2|29142.2|29135.2|359
1623974100000|2021-06-17 23:55:00|29169.7|29162.7|29164.7|29157.7|29184.7|29177.7|29147.2|29140.2|254
1623974400000|2021-06-18 00:00:00|29162.2|29155.2|29087.2|29080.2|29172.2|29165.2|29072.2|29065.2|1559
1623974700000|2021-06-18 00:05:00|29079.7|29072.7|29072.2|29065.2|29092.2|29085.2|29037.2|29030.2|879
1623975000000|2021-06-18 00:10:00|29074.7|29067.7|29077.2|29070.2|29107.2|29100.2|29052.2|29045.2|919
1623975300000|2021-06-18 00:15:00|29079.7|29072.7|29082.2|29075.2|29107.2|29100.2|29057.2|29050.2|580
1623975600000|2021-06-18 00:20:00|29079.7|29072.7|29087.2|29080.2|29097.2|29090.2|29067.2|29060.2|230
1623975900000|2021-06-18 00:25:00|29089.7|29082.7|29062.2|29055.2|29097.2|29090.2|29042.2|29035.2|286
1623976200000|2021-06-18 00:30:00|29059.7|29052.7|29067.2|29060.2|29082.2|29075.2|29052.2|29045.2|327
1623976500000|2021-06-18 00:35:00|29069.7|29062.7|29102.2|29095.2|29102.2|29095.2|29069.7|29062.7|226
1623976800000|2021-06-18 00:40:00|29097.2|29090.2|29127.2|29120.2|29132.2|29125.2|29092.2|29085.2|200
1623977100000|2021-06-18 00:45:00|29124.7|29117.7|29112.2|29105.2|29132.2|29125.2|29107.2|29100.2|287
1623977400000|2021-06-18 00:50:00|29114.7|29107.7|29107.2|29100.2|29114.7|29107.7|29087.2|29080.2|270
1623977700000|2021-06-18 00:55:00|29104.7|29097.7|29102.2|29095.2|29107.2|29100.2|29089.7|29082.7|211
1623978000000|2021-06-18 01:00:00|29104.7|29097.7|29077.2|29070.2|29107.2|29100.2|29072.2|29065.2|197
1623978300000|2021-06-18 01:05:00|29074.7|29067.7|29102.2|29095.2|29107.2|29100.2|29072.2|29065.2|225
1623978600000|2021-06-18 01:10:00|29104.7|29097.7|29092.2|29085.2|29117.2|29110.2|29092.2|29085.2|156
1623978900000|2021-06-18 01:15:00|29087.2|29080.2|29077.2|29070.2|29107.2|29100.2|29072.2|29065.2|272
1623979200000|2021-06-18 01:20:00|29074.7|29067.7|29097.2|29090.2|29102.2|29095.2|29072.2|29065.2|211
1623979500000|2021-06-18 01:25:00|29094.7|29087.7|29074.7|29067.7|29102.2|29095.2|29072.2|29065.2|170
1623979800000|2021-06-18 01:30:00|29072.2|29065.2|29077.2|29070.2|29082.2|29075.2|29052.2|29045.2|316
1623980100000|2021-06-18 01:35:00|29079.7|29072.7|29094.7|29087.7|29097.2|29090.2|29077.2|29070.2|189
1623980400000|2021-06-18 01:40:00|29097.2|29090.2|29107.2|29100.2|29112.2|29105.2|29097.2|29090.2|232
1623980700000|2021-06-18 01:45:00|29112.2|29105.2|29107.2|29100.2|29127.2|29120.2|29104.7|29097.7|316
1623981000000|2021-06-18 01:50:00|29109.7|29102.7|29117.2|29110.2|29137.2|29130.2|29109.7|29102.7|366
1623981300000|2021-06-18 01:55:00|29114.7|29107.7|29112.2|29105.2|29117.2|29110.2|29102.2|29095.2|220
1623981600000|2021-06-18 02:00:00|29114.7|29107.7|29112.2|29105.2|29122.2|29115.2|29102.2|29095.2|311
1623981900000|2021-06-18 02:05:00|29117.2|29110.2|29127.2|29120.2|29132.2|29125.2|29114.7|29107.7|152
1623982200000|2021-06-18 02:10:00|29129.7|29122.7|29112.2|29105.2|29137.2|29130.2|29112.2|29105.2|198
1623982500000|2021-06-18 02:15:00|29114.7|29107.7|29112.2|29105.2|29119.7|29112.7|29102.2|29095.2|100
1623982800000|2021-06-18 02:20:00|29114.7|29107.7|29117.2|29110.2|29122.2|29115.2|29112.2|29105.2|114
1623983100000|2021-06-18 02:25:00|29119.7|29112.7|29119.7|29112.7|29127.2|29120.2|29114.7|29107.7|145
1623983400000|2021-06-18 02:30:00|29122.2|29115.2|29117.2|29110.2|29122.2|29115.2|29107.2|29100.2|67
1623983700000|2021-06-18 02:35:00|29114.7|29107.7|29112.2|29105.2|29117.2|29110.2|29107.2|29100.2|35
1623984000000|2021-06-18 02:40:00|29114.7|29107.7|29107.2|29100.2|29117.2|29110.2|29094.7|29087.7|86
1623984300000|2021-06-18 02:45:00|29109.7|29102.7|29097.2|29090.2|29112.2|29105.2|29097.2|29090.2|36
1623984600000|2021-06-18 02:50:00|29102.2|29095.2|29102.2|29095.2|29104.7|29097.7|29097.2|29090.2|31
1623984900000|2021-06-18 02:55:00|29104.7|29097.7|29112.2|29105.2|29117.2|29110.2|29102.2|29095.2|97
1623985200000|2021-06-18 03:00:00|29114.7|29107.7|29107.2|29100.2|29117.2|29110.2|29102.2|29095.2|32
1623985500000|2021-06-18 03:05:00|29104.7|29097.7|29107.2|29100.2|29107.2|29100.2|29097.2|29090.2|46
1623985800000|2021-06-18 03:10:00|29104.7|29097.7|29109.7|29102.7|29112.2|29105.2|29102.2|29095.2|43
1623986100000|2021-06-18 03:15:00|29112.2|29105.2|29092.2|29085.2|29112.2|29105.2|29092.2|29085.2|94
1623986400000|2021-06-18 03:20:00|29097.2|29090.2|29097.2|29090.2|29099.7|29092.7|29092.2|29085.2|30
1623986700000|2021-06-18 03:25:00|29099.7|29092.7|29102.2|29095.2|29107.2|29100.2|29099.7|29092.7|59
1623987000000|2021-06-18 03:30:00|29104.7|29097.7|29082.2|29075.2|29104.7|29097.7|29067.2|29060.2|413
1623987300000|2021-06-18 03:35:00|29087.2|29080.2|29067.2|29060.2|29094.7|29087.7|29062.2|29055.2|249
1623987600000|2021-06-18 03:40:00|29064.7|29057.7|29077.2|29070.2|29079.7|29072.7|29064.7|29057.7|79
1623987900000|2021-06-18 03:45:00|29082.2|29075.2|29062.2|29055.2|29082.2|29075.2|29057.2|29050.2|99
1623988200000|2021-06-18 03:50:00|29064.7|29057.7|29047.2|29040.2|29067.2|29060.2|29047.2|29040.2|183
1623988500000|2021-06-18 03:55:00|29042.2|29035.2|29037.2|29030.2|29052.2|29045.2|29037.2|29030.2|176
1623988800000|2021-06-18 04:00:00|29032.2|29025.2|28992.2|28985.2|29032.2|29025.2|28992.2|28985.2|463
1623989100000|2021-06-18 04:05:00|28989.7|28982.7|29012.2|29005.2|29012.2|29005.2|28987.2|28980.2|179
1623989400000|2021-06-18 04:10:00|29007.2|29000.2|29024.7|29017.7|29027.2|29020.2|29002.2|28995.2|156
1623989700000|2021-06-18 04:15:00|29022.2|29015.2|29002.2|28995.2|29022.2|29015.2|28992.2|28985.2|301
1623990000000|2021-06-18 04:20:00|29007.2|29000.2|29024.7|29017.7|29027.2|29020.2|29002.2|28995.2|131
1623990300000|2021-06-18 04:25:00|29022.2|29015.2|29017.2|29010.2|29032.2|29025.2|29012.2|29005.2|160
1623990600000|2021-06-18 04:30:00|29014.7|29007.7|29017.2|29010.2|29017.2|29010.2|28997.2|28990.2|154
1623990900000|2021-06-18 04:35:00|29014.7|29007.7|29017.2|29010.2|29027.2|29020.2|29007.2|29000.2|118
1623991200000|2021-06-18 04:40:00|29022.2|29015.2|29022.2|29015.2|29032.2|29025.2|29022.2|29015.2|157
1623991500000|2021-06-18 04:45:00|29019.7|29012.7|29027.2|29020.2|29027.2|29020.2|29012.2|29005.2|102
1623991800000|2021-06-18 04:50:00|29024.7|29017.7|29032.2|29025.2|29032.2|29025.2|29019.7|29012.7|121
1623992100000|2021-06-18 04:55:00|29037.2|29030.2|29037.2|29030.2|29047.2|29040.2|29037.2|29030.2|221
1623992400000|2021-06-18 05:00:00|29042.2|29035.2|29007.2|29000.2|29047.2|29040.2|29007.2|29000.2|293
1623992700000|2021-06-18 05:05:00|29002.2|28995.2|29022.2|29015.2|29022.2|29015.2|29002.2|28995.2|257
1623993000000|2021-06-18 05:10:00|29024.7|29017.7|29027.2|29020.2|29039.7|29032.7|29017.2|29010.2|248
1623993300000|2021-06-18 05:15:00|29024.7|29017.7|29034.7|29027.7|29037.2|29030.2|29022.2|29015.2|144
1623993600000|2021-06-18 05:20:00|29032.2|29025.2|29032.2|29025.2|29037.2|29030.2|29029.7|29022.7|71
1623993900000|2021-06-18 05:25:00|29037.2|29030.2|29022.2|29015.2|29037.2|29030.2|29022.2|29015.2|132
1623994200000|2021-06-18 05:30:00|29019.7|29012.7|29027.2|29020.2|29027.2|29020.2|29017.2|29010.2|138
1623994500000|2021-06-18 05:35:00|29024.7|29017.7|29027.2|29020.2|29027.2|29020.2|29012.2|29005.2|185
1623994800000|2021-06-18 05:40:00|29024.7|29017.7|29027.2|29020.2|29037.2|29030.2|29022.2|29015.2|255
1623995100000|2021-06-18 05:45:00|29022.2|29015.2|29007.2|29000.2|29027.2|29020.2|29002.2|28995.2|370
1623995400000|2021-06-18 05:50:00|29002.2|28995.2|29007.2|29000.2|29014.7|29007.7|28999.7|28992.7|398
1623995700000|2021-06-18 05:55:00|29004.7|28997.7|28982.2|28975.2|29017.2|29010.2|28972.2|28965.2|1018
1623996000000|2021-06-18 06:00:00|28977.2|28970.2|28977.2|28970.2|28987.2|28980.2|28967.2|28960.2|2208
1623996300000|2021-06-18 06:05:00|28979.7|28972.7|28972.2|28965.2|28987.2|28980.2|28962.2|28955.2|750
1623996600000|2021-06-18 06:10:00|28974.7|28967.7|28972.2|28965.2|28977.2|28970.2|28962.2|28955.2|413
1623996900000|2021-06-18 06:15:00|28977.2|28970.2|28982.2|28975.2|28982.2|28975.2|28977.2|28970.2|236
1623997200000|2021-06-18 06:20:00|28987.2|28980.2|28972.2|28965.2|28987.2|28980.2|28967.2|28960.2|210
1623997500000|2021-06-18 06:25:00|28977.2|28970.2|28969.7|28962.7|28982.2|28975.2|28969.7|28962.7|68
1623997800000|2021-06-18 06:30:00|28972.2|28965.2|28967.2|28960.2|28972.2|28965.2|28962.2|28955.2|38
1623998100000|2021-06-18 06:35:00|28969.7|28962.7|28962.2|28955.2|28969.7|28962.7|28962.2|28955.2|3
1623998400000|2021-06-18 06:40:00|28964.7|28957.7|28962.2|28955.2|28967.2|28960.2|28962.2|28955.2|29
1623998700000|2021-06-18 06:45:00|28967.2|28960.2|28962.2|28955.2|28972.2|28965.2|28962.2|28955.2|26
1623999000000|2021-06-18 06:50:00|28959.7|28952.7|28967.2|28960.2|28967.2|28960.2|28957.2|28950.2|30
1623999300000|2021-06-18 06:55:00|28964.7|28957.7|28959.7|28952.7|28964.7|28957.7|28952.2|28945.2|31
1623999600000|2021-06-18 07:00:00|28957.2|28950.2|28962.2|28955.2|28967.2|28960.2|28944.7|28937.7|120
1623999900000|2021-06-18 07:05:00|28959.7|28952.7|28974.7|28967.7|28977.2|28970.2|28959.7|28952.7|60
1624000200000|2021-06-18 07:10:00|28972.2|28965.2|28962.2|28955.2|28977.2|28970.2|28962.2|28955.2|112
1624000500000|2021-06-18 07:15:00|28964.7|28957.7|28967.2|28960.2|28972.2|28965.2|28952.2|28945.2|47
1624000800000|2021-06-18 07:20:00|28964.7|28957.7|28969.7|28962.7|28972.2|28965.2|28962.2|28955.2|21
1624001100000|2021-06-18 07:25:00|28967.2|28960.2|28962.2|28955.2|28972.2|28965.2|28959.7|28952.7|85
1624001400000|2021-06-18 07:30:00|28964.7|28957.7|28932.2|28925.2|28967.2|28960.2|28927.2|28920.2|112
1624001700000|2021-06-18 07:35:00|28929.7|28922.7|28932.2|28925.2|28942.2|28935.2|28927.2|28920.2|113
1624002000000|2021-06-18 07:40:00|28929.7|28922.7|28917.2|28910.2|28937.2|28930.2|28907.2|28900.2|262
1624002300000|2021-06-18 07:45:00|28914.7|28907.7|28902.2|28895.2|28917.2|28910.2|28897.2|28890.2|158
1624002600000|2021-06-18 07:50:00|28904.7|28897.7|28907.2|28900.2|28917.2|28910.2|28897.2|28890.2|177
1624002900000|2021-06-18 07:55:00|28909.7|28902.7|28902.2|28895.2|28912.2|28905.2|28892.2|28885.2|62
1624003200000|2021-06-18 08:00:00|28899.7|28892.7|28912.2|28905.2|28917.2|28910.2|28899.7|28892.7|101
1624003500000|2021-06-18 08:05:00|28907.2|28900.2|28912.2|28905.2|28917.2|28910.2|28897.2|28890.2|90
1624003800000|2021-06-18 08:10:00|28914.7|28907.7|28917.2|28910.2|28932.2|28925.2|28914.7|28907.7|52
1624004100000|2021-06-18 08:15:00|28914.7|28907.7|28924.7|28917.7|28927.2|28920.2|28907.2|28900.2|68
1624004400000|2021-06-18 08:20:00|28927.2|28920.2|28922.2|28915.2|28929.7|28922.7|28912.2|28905.2|37
1624004700000|2021-06-18 08:25:00|28927.2|28920.2|28922.2|28915.2|28927.2|28920.2|28922.2|28915.2|21
1624005000000|2021-06-18 08:30:00|28919.7|28912.7|28934.7|28927.7|28937.2|28930.2|28919.7|28912.7|31
1624005300000|2021-06-18 08:35:00|28937.2|28930.2|28939.7|28932.7|28942.2|28935.2|28932.2|28925.2|50
1624005600000|2021-06-18 08:40:00|28942.2|28935.2|28942.2|28935.2|28947.2|28940.2|28937.2|28930.2|52
1624005900000|2021-06-18 08:45:00|28939.7|28932.7|28927.2|28920.2|28942.2|28935.2|28927.2|28920.2|72
1624006200000|2021-06-18 08:50:00|28929.7|28922.7|28907.2|28900.2|28932.2|28925.2|28897.2|28890.2|106
1624006500000|2021-06-18 08:55:00|28909.7|28902.7|28907.2|28900.2|28922.2|28915.2|28902.2|28895.2|69
1624006800000|2021-06-18 09:00:00|28904.7|28897.7|28907.2|28900.2|28917.2|28910.2|28904.7|28897.7|38
1624007100000|2021-06-18 09:05:00|28902.2|28895.2|28922.2|28915.2|28922.2|28915.2|28902.2|28895.2|75
1624007400000|2021-06-18 09:10:00|28919.7|28912.7|28927.2|28920.2|28932.2|28925.2|28912.2|28905.2|36
1624007700000|2021-06-18 09:15:00|28924.7|28917.7|28927.2|28920.2|28932.2|28925.2|28922.2|28915.2|36
1624008000000|2021-06-18 09:20:00|28929.7|28922.7|28927.2|28920.2|28932.2|28925.2|28927.2|28920.2|40
1624008300000|2021-06-18 09:25:00|28932.2|28925.2|28937.2|28930.2|28937.2|28930.2|28932.2|28925.2|25
1624008600000|2021-06-18 09:30:00|28934.7|28927.7|28934.7|28927.7|28942.2|28935.2|28927.2|28920.2|48
1624008900000|2021-06-18 09:35:00|28937.2|28930.2|28944.7|28937.7|28947.2|28940.2|28932.2|28925.2|44
1624009200000|2021-06-18 09:40:00|28947.2|28940.2|28952.2|28945.2|28957.2|28950.2|28939.7|28932.7|44
1624009500000|2021-06-18 09:45:00|28954.7|28947.7|28952.2|28945.2|28957.2|28950.2|28947.2|28940.2|34
1624009800000|2021-06-18 09:50:00|28949.7|28942.7|28934.7|28927.7|28952.2|28945.2|28892.2|28885.2|235
1624010100000|2021-06-18 09:55:00|28932.2|28925.2|28922.2|28915.2|28934.7|28927.7|28917.2|28910.2|103
1624010400000|2021-06-18 10:00:00|28919.7|28912.7|28887.2|28880.2|28922.2|28915.2|28882.2|28875.2|54
1624010700000|2021-06-18 10:05:00|28889.7|28882.7|28862.2|28855.2|28889.7|28882.7|28847.2|28840.2|292
1624011000000|2021-06-18 10:10:00|28859.7|28852.7|28847.2|28840.2|28867.2|28860.2|28832.2|28825.2|201
1624011300000|2021-06-18 10:15:00|28844.7|28837.7|28852.2|28845.2|28852.2|28845.2|28832.2|28825.2|123
1624011600000|2021-06-18 10:20:00|28854.7|28847.7|28864.7|28857.7|28872.2|28865.2|28837.2|28830.2|187
1624011900000|2021-06-18 10:25:00|28862.2|28855.2|28877.2|28870.2|28877.2|28870.2|28857.2|28850.2|67
1624012200000|2021-06-18 10:30:00|28874.7|28867.7|28862.2|28855.2|28874.7|28867.7|28852.2|28845.2|50
1624012500000|2021-06-18 10:35:00|28864.7|28857.7|28884.7|28877.7|28887.2|28880.2|28864.7|28857.7|30
1624012800000|2021-06-18 10:40:00|28882.2|28875.2|28877.2|28870.2|28887.2|28880.2|28872.2|28865.2|30
1624013100000|2021-06-18 10:45:00|28874.7|28867.7|28874.7|28867.7|28877.2|28870.2|28867.2|28860.2|17
1624013400000|2021-06-18 10:50:00|28872.2|28865.2|28839.7|28832.7|28877.2|28870.2|28837.2|28830.2|44
1624013700000|2021-06-18 10:55:00|28837.2|28830.2|28852.2|28845.2|28857.2|28850.2|28837.2|28830.2|34
1624014000000|2021-06-18 11:00:00|28847.2|28840.2|28832.2|28825.2|28852.2|28845.2|28822.2|28815.2|114
1624014300000|2021-06-18 11:05:00|28829.7|28822.7|28807.2|28800.2|28842.2|28835.2|28807.2|28800.2|145
1624014600000|2021-06-18 11:10:00|28804.7|28797.7|28822.2|28815.2|28822.2|28815.2|28794.7|28787.7|174
1624014900000|2021-06-18 11:15:00|28819.7|28812.7|28804.7|28797.7|28819.7|28812.7|28797.2|28790.2|241
1624015200000|2021-06-18 11:20:00|28802.2|28795.2|28792.2|28785.2|28807.2|28800.2|28784.7|28777.7|141
1624015500000|2021-06-18 11:25:00|28789.7|28782.7|28812.2|28805.2|28812.2|28805.2|28782.2|28775.2|73
1624015800000|2021-06-18 11:30:00|28809.7|28802.7|28807.2|28800.2|28817.2|28810.2|28799.7|28792.7|220
1624016100000|2021-06-18 11:35:00|28802.2|28795.2|28797.2|28790.2|28807.2|28800.2|28782.2|28775.2|146
1624016400000|2021-06-18 11:40:00|28799.7|28792.7|28782.2|28775.2|28807.2|28800.2|28777.2|28770.2|85
1624016700000|2021-06-18 11:45:00|28787.2|28780.2|28782.2|28775.2|28787.2|28780.2|28772.2|28765.2|174
1624017000000|2021-06-18 11:50:00|28779.7|28772.7|28782.2|28775.2|28784.7|28777.7|28772.2|28765.2|124
1624017300000|2021-06-18 11:55:00|28784.7|28777.7|28789.7|28782.7|28792.2|28785.2|28782.2|28775.2|115
1624017600000|2021-06-18 12:00:00|28792.2|28785.2|28732.2|28725.2|28792.2|28785.2|28727.2|28720.2|493
1624017900000|2021-06-18 12:05:00|28734.7|28727.7|28722.2|28715.2|28747.2|28740.2|28719.7|28712.7|264
1624018200000|2021-06-18 12:10:00|28724.7|28717.7|28712.2|28705.2|28737.2|28730.2|28697.2|28690.2|248
1624018500000|2021-06-18 12:15:00|28709.7|28702.7|28697.2|28690.2|28712.2|28705.2|28682.2|28675.2|526
1624018800000|2021-06-18 12:20:00|28694.7|28687.7|28682.2|28675.2|28702.2|28695.2|28657.2|28650.2|405
1624019100000|2021-06-18 12:25:00|28679.7|28672.7|28704.7|28697.7|28712.2|28705.2|28662.2|28655.2|279
1624019400000|2021-06-18 12:30:00|28702.2|28695.2|28712.2|28705.2|28717.2|28710.2|28692.2|28685.2|338
1624019700000|2021-06-18 12:35:00|28714.7|28707.7|28692.2|28685.2|28714.7|28707.7|28687.2|28680.2|90
1624020000000|2021-06-18 12:40:00|28689.7|28682.7|28682.2|28675.2|28692.2|28685.2|28667.2|28660.2|288
1624020300000|2021-06-18 12:45:00|28684.7|28677.7|28704.7|28697.7|28717.2|28710.2|28684.7|28677.7|129
1624020600000|2021-06-18 12:50:00|28702.2|28695.2|28717.2|28710.2|28717.2|28710.2|28692.2|28685.2|83
1624020900000|2021-06-18 12:55:00|28719.7|28712.7|28722.2|28715.2|28727.2|28720.2|28712.2|28705.2|102
1624021200000|2021-06-18 13:00:00|28724.7|28717.7|28707.2|28700.2|28727.2|28720.2|28702.2|28695.2|88
1624021500000|2021-06-18 13:05:00|28704.7|28697.7|28702.2|28695.2|28707.2|28700.2|28692.2|28685.2|65
1624021800000|2021-06-18 13:10:00|28699.7|28692.7|28704.7|28697.7|28712.2|28705.2|28684.7|28677.7|98
1624022100000|2021-06-18 13:15:00|28707.2|28700.2|28707.2|28700.2|28717.2|28710.2|28704.7|28697.7|56
1624022400000|2021-06-18 13:20:00|28704.7|28697.7|28692.2|28685.2|28712.2|28705.2|28684.7|28677.7|99
1624022700000|2021-06-18 13:25:00|28694.7|28687.7|28672.2|28665.2|28707.2|28700.2|28672.2|28665.2|110
1624023000000|2021-06-18 13:30:00|28677.2|28670.2|28702.2|28695.2|28744.7|28737.7|28652.2|28645.2|702
1624023300000|2021-06-18 13:35:00|28697.2|28690.2|28692.2|28685.2|28712.2|28705.2|28662.2|28655.2|384
1624023600000|2021-06-18 13:40:00|28694.7|28687.7|28712.2|28705.2|28727.2|28720.2|28677.2|28670.2|249
1624023900000|2021-06-18 13:45:00|28707.2|28700.2|28717.2|28710.2|28727.2|28720.2|28692.2|28685.2|162
1624024200000|2021-06-18 13:50:00|28719.7|28712.7|28682.2|28675.2|28722.2|28715.2|28667.2|28660.2|195
1624024500000|2021-06-18 13:55:00|28679.7|28672.7|28712.2|28705.2|28722.2|28715.2|28677.2|28670.2|179
1624024800000|2021-06-18 14:00:00|28707.2|28700.2|28677.2|28670.2|28727.2|28720.2|28677.2|28670.2|364
1624025100000|2021-06-18 14:05:00|28682.2|28675.2|28712.2|28705.2|28712.2|28705.2|28679.7|28672.7|267
1624025400000|2021-06-18 14:10:00|28709.7|28702.7|28692.2|28685.2|28712.2|28705.2|28677.2|28670.2|280
1624025700000|2021-06-18 14:15:00|28689.7|28682.7|28662.2|28655.2|28697.2|28690.2|28662.2|28655.2|193
1624026000000|2021-06-18 14:20:00|28664.7|28657.7|28664.7|28657.7|28687.2|28680.2|28642.2|28635.2|337
1624026300000|2021-06-18 14:25:00|28667.2|28660.2|28662.2|28655.2|28682.2|28675.2|28647.2|28640.2|172
1624026600000|2021-06-18 14:30:00|28657.2|28650.2|28667.2|28660.2|28672.2|28665.2|28632.2|28625.2|236
1624026900000|2021-06-18 14:35:00|28662.2|28655.2|28679.7|28672.7|28682.2|28675.2|28654.7|28647.7|128
1624027200000|2021-06-18 14:40:00|28677.2|28670.2|28657.2|28650.2|28677.2|28670.2|28647.2|28640.2|197
1624027500000|2021-06-18 14:45:00|28654.7|28647.7|28662.2|28655.2|28662.2|28655.2|28647.2|28640.2|96
1624027800000|2021-06-18 14:50:00|28657.2|28650.2|28632.2|28625.2|28662.2|28655.2|28627.2|28620.2|282
1624028100000|2021-06-18 14:55:00|28634.7|28627.7|28627.2|28620.2|28652.2|28645.2|28627.2|28620.2|296
1624028400000|2021-06-18 15:00:00|28622.2|28615.2|28642.2|28635.2|28662.2|28655.2|28622.2|28615.2|271
1624028700000|2021-06-18 15:05:00|28644.7|28637.7|28652.2|28645.2|28657.2|28650.2|28637.2|28630.2|114
1624029000000|2021-06-18 15:10:00|28649.7|28642.7|28637.2|28630.2|28672.2|28665.2|28637.2|28630.2|338
1624029300000|2021-06-18 15:15:00|28639.7|28632.7|28652.2|28645.2|28662.2|28655.2|28637.2|28630.2|239
1624029600000|2021-06-18 15:20:00|28647.2|28640.2|28647.2|28640.2|28657.2|28650.2|28642.2|28635.2|234
1624029900000|2021-06-18 15:25:00|28642.2|28635.2|28617.2|28610.2|28644.7|28637.7|28612.2|28605.2|370
1624030200000|2021-06-18 15:30:00|28619.7|28612.7|28652.2|28645.2|28657.2|28650.2|28612.2|28605.2|381
1624030500000|2021-06-18 15:35:00|28649.7|28642.7|28672.2|28665.2|28677.2|28670.2|28644.7|28637.7|218
1624030800000|2021-06-18 15:40:00|28674.7|28667.7|28672.2|28665.2|28677.2|28670.2|28662.2|28655.2|100
1624031100000|2021-06-18 15:45:00|28669.7|28662.7|28677.2|28670.2|28682.2|28675.2|28667.2|28660.2|55
1624031400000|2021-06-18 15:50:00|28679.7|28672.7|28672.2|28665.2|28682.2|28675.2|28672.2|28665.2|66
1624031700000|2021-06-18 15:55:00|28669.7|28662.7|28692.2|28685.2|28692.2|28685.2|28667.2|28660.2|81
1624032000000|2021-06-18 16:00:00|28689.7|28682.7|28687.2|28680.2|28692.2|28685.2|28677.2|28670.2|100
1624032300000|2021-06-18 16:05:00|28684.7|28677.7|28707.2|28700.2|28712.2|28705.2|28682.2|28675.2|155
1624032600000|2021-06-18 16:10:00|28702.2|28695.2|28697.2|28690.2|28707.2|28700.2|28692.2|28685.2|82
1624032900000|2021-06-18 16:15:00|28694.7|28687.7|28677.2|28670.2|28702.2|28695.2|28677.2|28670.2|415
1624033200000|2021-06-18 16:20:00|28679.7|28672.7|28662.2|28655.2|28682.2|28675.2|28657.2|28650.2|152
1624033500000|2021-06-18 16:25:00|28657.2|28650.2|28672.2|28665.2|28672.2|28665.2|28652.2|28645.2|144
1624033800000|2021-06-18 16:30:00|28669.7|28662.7|28674.7|28667.7|28677.2|28670.2|28667.2|28660.2|52
1624034100000|2021-06-18 16:35:00|28672.2|28665.2|28657.2|28650.2|28677.2|28670.2|28657.2|28650.2|101
1624034400000|2021-06-18 16:40:00|28662.2|28655.2|28647.2|28640.2|28662.2|28655.2|28647.2|28640.2|79
1624034700000|2021-06-18 16:45:00|28649.7|28642.7|28657.2|28650.2|28657.2|28650.2|28637.2|28630.2|211
1624035000000|2021-06-18 16:50:00|28654.7|28647.7|28662.2|28655.2|28667.2|28660.2|28652.2|28645.2|39
1624035300000|2021-06-18 16:55:00|28659.7|28652.7|28662.2|28655.2|28667.2|28660.2|28654.7|28647.7|31
1624035600000|2021-06-18 17:00:00|28659.7|28652.7|28682.2|28675.2|28682.2|28675.2|28657.2|28650.2|167
1624035900000|2021-06-18 17:05:00|28679.7|28672.7|28687.2|28680.2|28694.7|28687.7|28677.2|28670.2|59
1624036200000|2021-06-18 17:10:00|28684.7|28677.7|28692.2|28685.2|28694.7|28687.7|28684.7|28677.7|14
1624036500000|2021-06-18 17:15:00|28689.7|28682.7|28682.2|28675.2|28692.2|28685.2|28682.2|28675.2|29
1624036800000|2021-06-18 17:20:00|28679.7|28672.7|28667.2|28660.2|28682.2|28675.2|28657.2|28650.2|84
1624037100000|2021-06-18 17:25:00|28662.2|28655.2|28644.7|28637.7|28662.2|28655.2|28642.2|28635.2|61
1624037400000|2021-06-18 17:30:00|28642.2|28635.2|28662.2|28655.2|28662.2|28655.2|28642.2|28635.2|59
1624037700000|2021-06-18 17:35:00|28667.2|28660.2|28657.2|28650.2|28672.2|28665.2|28657.2|28650.2|74
1624038000000|2021-06-18 17:40:00|28659.7|28652.7|28647.2|28640.2|28667.2|28660.2|28647.2|28640.2|32
1624038300000|2021-06-18 17:45:00|28652.2|28645.2|28632.2|28625.2|28652.2|28645.2|28632.2|28625.2|46
1624038600000|2021-06-18 17:50:00|28629.7|28622.7|28642.2|28635.2|28642.2|28635.2|28622.2|28615.2|55
1624038900000|2021-06-18 17:55:00|28639.7|28632.7|28637.2|28630.2|28642.2|28635.2|28632.2|28625.2|33
1624039200000|2021-06-18 18:00:00|28632.2|28625.2|28649.7|28642.7|28667.2|28660.2|28627.2|28620.2|99
1624039500000|2021-06-18 18:05:00|28647.2|28640.2|28647.2|28640.2|28657.2|28650.2|28647.2|28640.2|18
1624039800000|2021-06-18 18:10:00|28644.7|28637.7|28657.2|28650.2|28659.7|28652.7|28637.2|28630.2|21
1624040100000|2021-06-18 18:15:00|28654.7|28647.7|28652.2|28645.2|28657.2|28650.2|28647.2|28640.2|17
1624040400000|2021-06-18 18:20:00|28654.7|28647.7|28647.2|28640.2|28662.2|28655.2|28644.7|28637.7|122
1624040700000|2021-06-18 18:25:00|28642.2|28635.2|28647.2|28640.2|28647.2|28640.2|28637.2|28630.2|48
1624041000000|2021-06-18 18:30:00|28642.2|28635.2|28632.2|28625.2|28647.2|28640.2|28629.7|28622.7|80
1624041300000|2021-06-18 18:35:00|28627.2|28620.2|28622.2|28615.2|28632.2|28625.2|28617.2|28610.2|79
1624041600000|2021-06-18 18:40:00|28624.7|28617.7|28597.2|28590.2|28627.2|28620.2|28592.2|28585.2|205
1624041900000|2021-06-18 18:45:00|28594.7|28587.7|28592.2|28585.2|28602.2|28595.2|28592.2|28585.2|74
1624042200000|2021-06-18 18:50:00|28594.7|28587.7|28582.2|28575.2|28602.2|28595.2|28577.2|28570.2|114
1624042500000|2021-06-18 18:55:00|28579.7|28572.7|28552.2|28545.2|28582.2|28575.2|28532.2|28525.2|696
1624042800000|2021-06-18 19:00:00|28547.2|28540.2|28572.2|28565.2|28587.2|28580.2|28532.2|28525.2|355
1624043100000|2021-06-18 19:05:00|28569.7|28562.7|28559.7|28552.7|28577.2|28570.2|28547.2|28540.2|176
1624043400000|2021-06-18 19:10:00|28557.2|28550.2|28594.7|28587.7|28602.2|28595.2|28552.2|28545.2|212
1624043700000|2021-06-18 19:15:00|28592.2|28585.2|28619.7|28612.7|28622.2|28615.2|28587.2|28580.2|135
1624044000000|2021-06-18 19:20:00|28622.2|28615.2|28627.2|28620.2|28632.2|28625.2|28617.2|28610.2|132
1624044300000|2021-06-18 19:25:00|28629.7|28622.7|28612.2|28605.2|28632.2|28625.2|28612.2|28605.2|112
1624044600000|2021-06-18 19:30:00|28614.7|28607.7|28602.2|28595.2|28627.2|28620.2|28592.2|28585.2|89
1624044900000|2021-06-18 19:35:00|28604.7|28597.7|28619.7|28612.7|28622.2|28615.2|28592.2|28585.2|114
1624045200000|2021-06-18 19:40:00|28617.2|28610.2|28627.2|28620.2|28632.2|28625.2|28607.2|28600.2|88
1624045500000|2021-06-18 19:45:00|28629.7|28622.7|28587.2|28580.2|28632.2|28625.2|28582.2|28575.2|168
1624045800000|2021-06-18 19:50:00|28592.2|28585.2|28599.7|28592.7|28617.2|28610.2|28587.2|28580.2|156
1624046100000|2021-06-18 19:55:00|28597.2|28590.2|28567.2|28560.2|28602.2|28595.2|28557.2|28550.2|521
1624046400000|2021-06-18 20:00:00|28562.2|28555.2|28559.7|28552.7|28567.2|28560.2|28537.2|28530.2|176
1624046700000|2021-06-18 20:05:00|28562.2|28555.2|28557.2|28550.2|28569.7|28562.7|28552.2|28545.2|72
1624047000000|2021-06-18 20:10:00|28552.2|28545.2|28553.7|28538.7|28562.2|28555.2|28549.7|28538.7|48
1624047300000|2021-06-18 20:15:00|28556.2|28541.2|28526.2|28511.2|28556.2|28541.2|28526.2|28511.2|48
1624047600000|2021-06-18 20:20:00|28531.2|28516.2|28518.7|28503.7|28543.7|28528.7|28498.7|28483.7|76
1624047900000|2021-06-18 20:25:00|28521.2|28506.2|28481.2|28466.2|28521.2|28506.2|28476.2|28461.2|78
1624048200000|2021-06-18 20:30:00|28491.2|28476.2|28491.2|28476.2|28506.2|28491.2|28486.2|28471.2|69
1624048500000|2021-06-18 20:35:00|28493.7|28478.7|28496.2|28481.2|28501.2|28486.2|28491.2|28476.2|22
1624048800000|2021-06-18 20:40:00|28493.7|28478.7|28483.7|28468.7|28493.7|28478.7|28483.7|28468.7|8
1624049100000|2021-06-18 20:45:00|28486.2|28471.2|28473.7|28458.7|28491.2|28476.2|28468.7|28453.7|27
1624049400000|2021-06-18 20:50:00|28476.2|28461.2|28476.2|28461.2|28478.7|28463.7|28471.2|28456.2|20
1624049700000|2021-06-18 20:55:00|28473.7|28458.7|28481.2|28466.2|28493.7|28478.7|28466.2|28451.2|113
1624226400000|2021-06-20 22:00:00|28538.7|28523.7|28501.2|28486.2|28543.7|28528.7|28501.2|28486.2|57
1624226700000|2021-06-20 22:05:00|28498.7|28483.7|28533.7|28518.7|28536.2|28521.2|28498.7|28483.7|125
1624227000000|2021-06-20 22:10:00|28536.2|28521.2|28518.7|28503.7|28536.2|28521.2|28516.2|28501.2|64
1624227300000|2021-06-20 22:15:00|28516.2|28501.2|28501.2|28486.2|28518.7|28503.7|28493.7|28478.7|30
1624227600000|2021-06-20 22:20:00|28496.2|28481.2|28511.2|28496.2|28513.7|28498.7|28496.2|28481.2|26
1624227900000|2021-06-20 22:25:00|28508.7|28493.7|28518.7|28503.7|28518.7|28503.7|28508.7|28493.7|3
1624228200000|2021-06-20 22:30:00|28521.2|28506.2|28536.2|28521.2|28536.2|28521.2|28518.7|28503.7|26
1624228500000|2021-06-20 22:35:00|28533.7|28518.7|28561.2|28546.2|28566.2|28551.2|28533.7|28518.7|68
1624228800000|2021-06-20 22:40:00|28563.7|28548.7|28558.7|28543.7|28563.7|28548.7|28553.7|28538.7|18
1624229100000|2021-06-20 22:45:00|28561.2|28546.2|28558.7|28543.7|28561.2|28546.2|28558.7|28543.7|0
1624229400000|2021-06-20 22:50:00|28561.2|28546.2|28581.2|28566.2|28581.2|28566.2|28556.2|28541.2|54
1624229700000|2021-06-20 22:55:00|28583.7|28568.7|28583.7|28568.7|28586.2|28571.2|28583.7|28568.7|8
1624230000000|2021-06-20 23:00:00|28586.2|28571.2|28546.2|28531.2|28596.2|28581.2|28538.7|28523.7|105
1624230300000|2021-06-20 23:05:00|28541.2|28526.2|28521.2|28506.2|28541.2|28526.2|28521.2|28506.2|38
1624230600000|2021-06-20 23:10:00|28523.7|28508.7|28538.7|28523.7|28541.2|28526.2|28521.2|28506.2|18
1624230900000|2021-06-20 23:15:00|28536.2|28521.2|28551.2|28536.2|28558.7|28543.7|28536.2|28521.2|23
1624231200000|2021-06-20 23:20:00|28548.7|28533.7|28536.2|28521.2|28551.2|28536.2|28531.2|28516.2|24
1624231500000|2021-06-20 23:25:00|28538.7|28523.7|28538.7|28523.7|28551.2|28536.2|28538.7|28523.7|32
1624231800000|2021-06-20 23:30:00|28531.2|28516.2|28489.7|28482.7|28531.2|28520.2|28462.2|28455.2|18418
1624232100000|2021-06-20 23:35:00|28487.2|28480.2|28487.2|28480.2|28497.2|28490.2|28467.2|28460.2|279
1624232400000|2021-06-20 23:40:00|28484.7|28477.7|28532.2|28525.2|28532.2|28525.2|28472.2|28465.2|333
1624232700000|2021-06-20 23:45:00|28529.7|28522.7|28419.7|28412.7|28532.2|28525.2|28404.7|28397.7|630
1624233000000|2021-06-20 23:50:00|28422.2|28415.2|28442.2|28435.2|28472.2|28465.2|28412.2|28405.2|405
1624233300000|2021-06-20 23:55:00|28444.7|28437.7|28449.7|28442.7|28459.7|28452.7|28412.2|28405.2|418
1624233600000|2021-06-21 00:00:00|28447.2|28440.2|28407.2|28400.2|28447.2|28440.2|28322.2|28315.2|2523
1624233900000|2021-06-21 00:05:00|28404.7|28397.7|28312.2|28305.2|28407.2|28400.2|28307.2|28300.2|1772
1624234200000|2021-06-21 00:10:00|28309.7|28302.7|28317.2|28310.2|28327.2|28320.2|28279.7|28272.7|1817
1624234500000|2021-06-21 00:15:00|28314.7|28307.7|28307.2|28300.2|28357.2|28350.2|28282.2|28275.2|1605
1624234800000|2021-06-21 00:20:00|28304.7|28297.7|28252.2|28245.2|28312.2|28305.2|28227.2|28220.2|1141
1624235100000|2021-06-21 00:25:00|28249.7|28242.7|28152.2|28145.2|28249.7|28242.7|28147.2|28140.2|1513
1624235400000|2021-06-21 00:30:00|28147.2|28140.2|28127.2|28120.2|28147.2|28140.2|28084.7|28077.7|1401
1624235700000|2021-06-21 00:35:00|28124.7|28117.7|28202.2|28195.2|28207.2|28200.2|28112.2|28105.2|1139
1624236000000|2021-06-21 00:40:00|28199.7|28192.7|28132.2|28125.2|28199.7|28192.7|28107.2|28100.2|1086
1624236300000|2021-06-21 00:45:00|28129.7|28122.7|28147.2|28140.2|28147.2|28140.2|28092.2|28085.2|656
1624236600000|2021-06-21 00:50:00|28144.7|28137.7|28142.2|28135.2|28167.2|28160.2|28129.7|28122.7|470
1624236900000|2021-06-21 00:55:00|28137.2|28130.2|28207.2|28200.2|28207.2|28200.2|28132.2|28125.2|605
1624237200000|2021-06-21 01:00:00|28212.2|28205.2|28197.2|28190.2|28247.2|28240.2|28189.7|28182.7|880
1624237500000|2021-06-21 01:05:00|28199.7|28192.7|28147.2|28140.2|28202.2|28195.2|28134.7|28127.7|642
1624237800000|2021-06-21 01:10:00|28149.7|28142.7|28112.2|28105.2|28157.2|28150.2|28112.2|28105.2|658
1624238100000|2021-06-21 01:15:00|28107.2|28100.2|28072.2|28065.2|28112.2|28105.2|28037.2|28030.2|1547
1624238400000|2021-06-21 01:20:00|28069.7|28062.7|28107.2|28100.2|28112.2|28105.2|28067.2|28060.2|693
1624238700000|2021-06-21 01:25:00|28112.2|28105.2|28069.7|28062.7|28112.2|28105.2|28057.2|28050.2|635
1624239000000|2021-06-21 01:30:00|28067.2|28060.2|28067.2|28060.2|28107.2|28100.2|28027.2|28020.2|1154
1624239300000|2021-06-21 01:35:00|28064.7|28057.7|28042.2|28035.2|28067.2|28060.2|28027.2|28020.2|685
1624239600000|2021-06-21 01:40:00|28039.7|28032.7|28007.2|28000.2|28039.7|28032.7|28002.2|27995.2|952
1624239900000|2021-06-21 01:45:00|28002.2|27995.2|28012.2|28005.2|28037.2|28030.2|27987.2|27980.2|913
1624240200000|2021-06-21 01:50:00|28007.2|28000.2|27959.7|27952.7|28009.7|28002.7|27937.2|27930.2|1552
1624240500000|2021-06-21 01:55:00|27957.2|27950.2|27966.5|27959.5|27981.5|27974.5|27932.2|27925.2|903
1624240800000|2021-06-21 02:00:00|27964|27957|27941.5|27934.5|27966.5|27959.5|27924|27917|787
1624241100000|2021-06-21 02:05:00|27939|27932|27969|27962|27976.5|27969.5|27906.5|27899.5|664
1624241400000|2021-06-21 02:10:00|27966.5|27959.5|27956.5|27949.5|28011.5|28004.5|27951.5|27944.5|684
1624241700000|2021-06-21 02:15:00|27959|27952|27931.5|27924.5|27964|27957|27911.5|27904.5|586
1624242000000|2021-06-21 02:20:00|27934|27927|27996.5|27989.5|28011.5|28004.5|27931.5|27924.5|600
1624242300000|2021-06-21 02:25:00|27991.5|27984.5|27966.5|27959.5|27994|27987|27931.5|27924.5|707
1624242600000|2021-06-21 02:30:00|27964|27957|27916.5|27909.5|27971.5|27964.5|27901.5|27894.5|682
1624242900000|2021-06-21 02:35:00|27919|27912|27886.5|27879.5|27921.5|27914.5|27866.5|27859.5|638
1624243200000|2021-06-21 02:40:00|27881.5|27874.5|27876.5|27869.5|27886.5|27879.5|27856.5|27849.5|580
1624243500000|2021-06-21 02:45:00|27871.5|27864.5|27861.5|27854.5|27879|27872|27841.5|27834.5|463
1624243800000|2021-06-21 02:50:00|27864|27857|27846.5|27839.5|27866.5|27859.5|27836.5|27829.5|350
1624244100000|2021-06-21 02:55:00|27844|27837|27866.5|27859.5|27876.5|27869.5|27841.5|27834.5|300
1624244400000|2021-06-21 03:00:00|27861.5|27854.5|27811.5|27804.5|27861.5|27854.5|27806.5|27799.5|467
1624244700000|2021-06-21 03:05:00|27816.5|27809.5|27781.5|27774.5|27816.5|27809.5|27781.5|27774.5|380
1624245000000|2021-06-21 03:10:00|27776.5|27769.5|27801.5|27794.5|27811.5|27804.5|27771.5|27764.5|454
1624245300000|2021-06-21 03:15:00|27804|27797|27776.5|27769.5|27806.5|27799.5|27766.5|27759.5|333
1624245600000|2021-06-21 03:20:00|27774|27767|27811.5|27804.5|27811.5|27804.5|27771.5|27764.5|335
1624245900000|2021-06-21 03:25:00|27809|27802|27836.5|27829.5|27846.5|27839.5|27776.5|27769.5|562
1624246200000|2021-06-21 03:30:00|27841.5|27834.5|27836.5|27829.5|27851.5|27844.5|27786.5|27779.5|778
1624246500000|2021-06-21 03:35:00|27841.5|27834.5|27844|27837|27861.5|27854.5|27796.5|27789.5|470
1624246800000|2021-06-21 03:40:00|27846.5|27839.5|27896.5|27889.5|27906.5|27899.5|27844|27837|599
1624247100000|2021-06-21 03:45:00|27894|27887|27946.5|27939.5|27946.5|27939.5|27881.5|27874.5|391
1624247400000|2021-06-21 03:50:00|27949|27942|27941.5|27934.5|28011.5|28004.5|27941.5|27934.5|656
1624247700000|2021-06-21 03:55:00|27944|27937|27951.5|27944.5|27976.5|27969.5|27941.5|27934.5|408
1624248000000|2021-06-21 04:00:00|27949|27942|27944|27937|27949|27942|27914|27907|435
1624248300000|2021-06-21 04:05:00|27931.5|27924.5|27976.5|27969.5|27979|27972|27926.5|27919.5|367
1624248600000|2021-06-21 04:10:00|27974|27967|27946.5|27939.5|27986.5|27979.5|27944|27937|408
1624248900000|2021-06-21 04:15:00|27951.5|27944.5|27919|27912|27951.5|27944.5|27909|27902|556
1624249200000|2021-06-21 04:20:00|27921.5|27914.5|27904|27897|27921.5|27914.5|27889|27882|494
1624249500000|2021-06-21 04:25:00|27901.5|27894.5|27906.5|27899.5|27911.5|27904.5|27881.5|27874.5|352
1624249800000|2021-06-21 04:30:00|27904|27897|27906.5|27899.5|27916.5|27909.5|27886.5|27879.5|331
1624250100000|2021-06-21 04:35:00|27901.5|27894.5|27861.5|27854.5|27906.5|27899.5|27856.5|27849.5|330
1624250400000|2021-06-21 04:40:00|27864|27857|27901.5|27894.5|27916.5|27909.5|27861.5|27854.5|311
1624250700000|2021-06-21 04:45:00|27899|27892|27891.5|27884.5|27911.5|27904.5|27881.5|27874.5|360
1624251000000|2021-06-21 04:50:00|27896.5|27889.5|27911.5|27904.5|27916.5|27909.5|27881.5|27874.5|239
1624251300000|2021-06-21 04:55:00|27916.5|27909.5|27946.5|27939.5|27946.5|27939.5|27906.5|27899.5|317
1624251600000|2021-06-21 05:00:00|27944|27937|27926.5|27919.5|27946.5|27939.5|27921.5|27914.5|382
1624251900000|2021-06-21 05:05:00|27921.5|27914.5|27916.5|27909.5|27936.5|27929.5|27911.5|27904.5|363
1624252200000|2021-06-21 05:10:00|27914|27907|27916.5|27909.5|27936.5|27929.5|27911.5|27904.5|358
1624252500000|2021-06-21 05:15:00|27921.5|27914.5|27906.5|27899.5|27921.5|27914.5|27891.5|27884.5|338
1624252800000|2021-06-21 05:20:00|27901.5|27894.5|27886.5|27879.5|27906.5|27899.5|27866.5|27859.5|1256
1624253100000|2021-06-21 05:25:00|27889|27882|27884|27877|27909|27902|27881.5|27874.5|746
1624253400000|2021-06-21 05:30:00|27886.5|27879.5|27861.5|27854.5|27901.5|27894.5|27836.5|27829.5|1091
1624253700000|2021-06-21 05:35:00|27866.5|27859.5|27881.5|27874.5|27891.5|27884.5|27861.5|27854.5|485
1624254000000|2021-06-21 05:40:00|27879|27872|27896.5|27889.5|27901.5|27894.5|27876.5|27869.5|448
1624254300000|2021-06-21 05:45:00|27894|27887|27924|27917|27929|27922|27891.5|27884.5|498
1624254600000|2021-06-21 05:50:00|27926.5|27919.5|27951.5|27944.5|27956.5|27949.5|27911.5|27904.5|821
1624254900000|2021-06-21 05:55:00|27949|27942|27991.5|27984.5|27991.5|27984.5|27946.5|27939.5|1491
1624255200000|2021-06-21 06:00:00|27996.5|27989.5|28014|28007|28039|28032|27986.5|27979.5|3282
1624255500000|2021-06-21 06:05:00|28011.5|28004.5|28026.5|28019.5|28061.5|28054.5|28001.5|27994.5|2233
1624255800000|2021-06-21 06:10:00|28029|28022|28064|28057|28071.5|28064.5|28026.5|28019.5|732
1624256100000|2021-06-21 06:15:00|28066.5|28059.5|28091.5|28084.5|28111.5|28104.5|28066.5|28059.5|738
1624256400000|2021-06-21 06:20:00|28096.5|28089.5|28119|28112|28121.5|28114.5|28091.5|28084.5|415
1624256700000|2021-06-21 06:25:00|28121.5|28114.5|28119|28112|28126.5|28119.5|28111.5|28104.5|330
1624257000000|2021-06-21 06:30:00|28121.5|28114.5|28141.5|28134.5|28141.5|28134.5|28106.5|28099.5|128
1624257300000|2021-06-21 06:35:00|28136.5|28129.5|28111.5|28104.5|28139|28132|28106.5|28099.5|180
1624257600000|2021-06-21 06:40:00|28109|28102|28091.5|28084.5|28116.5|28109.5|28089|28082|101
1624257900000|2021-06-21 06:45:00|28089|28082|28099|28092|28101.5|28094.5|28089|28082|154
1624258200000|2021-06-21 06:50:00|28096.5|28089.5|28106.5|28099.5|28106.5|28099.5|28094|28087|56
1624258500000|2021-06-21 06:55:00|28109|28102|28104|28097|28131.5|28124.5|28101.5|28094.5|176
1624258800000|2021-06-21 07:00:00|28101.5|28094.5|28081.5|28074.5|28136.5|28129.5|28081.5|28074.5|171
1624259100000|2021-06-21 07:05:00|28086.5|28079.5|28066.5|28059.5|28106.5|28099.5|28061.5|28054.5|161
1624259400000|2021-06-21 07:10:00|28061.5|28054.5|28069|28062|28086.5|28079.5|28046.5|28039.5|255
1624259700000|2021-06-21 07:15:00|28074|28067|28109|28102|28111.5|28104.5|28064|28057|195
1624260000000|2021-06-21 07:20:00|28111.5|28104.5|28126.5|28119.5|28131.5|28124.5|28101.5|28094.5|87
1624260300000|2021-06-21 07:25:00|28121.5|28114.5|28131.5|28124.5|28131.5|28124.5|28104|28097|249
1624260600000|2021-06-21 07:30:00|28141.5|28134.5|28146.5|28139.5|28159|28152|28131.5|28124.5|464
1624260900000|2021-06-21 07:35:00|28151.5|28144.5|28144|28137|28166.5|28159.5|28141.5|28134.5|512
1624261200000|2021-06-21 07:40:00|28141.5|28134.5|28196.5|28189.5|28201.5|28194.5|28141.5|28134.5|228
1624261500000|2021-06-21 07:45:00|28194|28187|28226.5|28219.5|28244|28237|28186.5|28179.5|311
1624261800000|2021-06-21 07:50:00|28229|28222|28251.5|28244.5|28259|28252|28229|28222|173
1624262100000|2021-06-21 07:55:00|28246.5|28239.5|28231.5|28224.5|28256.5|28249.5|28226.5|28219.5|179
1624262400000|2021-06-21 08:00:00|28226.5|28219.5|28186.5|28179.5|28239|28232|28186.5|28179.5|238
1624262700000|2021-06-21 08:05:00|28189|28182|28181.5|28174.5|28211.5|28204.5|28179|28172|161
1624263000000|2021-06-21 08:10:00|28184|28177|28201.5|28194.5|28211.5|28204.5|28184|28177|60
1624263300000|2021-06-21 08:15:00|28199|28192|28206.5|28199.5|28216.5|28209.5|28191.5|28184.5|136
1624263600000|2021-06-21 08:20:00|28204|28197|28226.5|28219.5|28251.5|28244.5|28201.5|28194.5|341
1624263900000|2021-06-21 08:25:00|28229|28222|28236.5|28229.5|28246.5|28239.5|28221.5|28214.5|224
1624264200000|2021-06-21 08:30:00|28241.5|28234.5|28246.5|28239.5|28259|28252|28226.5|28219.5|140
1624264500000|2021-06-21 08:35:00|28249|28242|28266.5|28259.5|28271.5|28264.5|28236.5|28229.5|235
1624264800000|2021-06-21 08:40:00|28264|28257|28279|28272|28281.5|28274.5|28261.5|28254.5|187
1624265100000|2021-06-21 08:45:00|28276.5|28269.5|28331.5|28324.5|28331.5|28324.5|28276.5|28269.5|296
1624265400000|2021-06-21 08:50:00|28334|28327|28341.5|28334.5|28341.5|28334.5|28326.5|28319.5|364
1624265700000|2021-06-21 08:55:00|28344|28337|28326.5|28319.5|28351.5|28344.5|28316.5|28309.5|182
1624266000000|2021-06-21 09:00:00|28321.5|28314.5|28381.5|28374.5|28381.5|28374.5|28311.5|28304.5|361
1624266300000|2021-06-21 09:05:00|28376.5|28369.5|28376.5|28369.5|28396.5|28389.5|28371.5|28364.5|345
1624266600000|2021-06-21 09:10:00|28379|28372|28411.5|28404.5|28424|28417|28379|28372|157
1624266900000|2021-06-21 09:15:00|28414|28407|28411.5|28404.5|28431.5|28424.5|28396.5|28389.5|153
1624267200000|2021-06-21 09:20:00|28409|28402|28426.5|28419.5|28441.5|28434.5|28404|28397|124
1624267500000|2021-06-21 09:25:00|28421.5|28414.5|28409|28402|28431.5|28424.5|28406.5|28399.5|206
1624267800000|2021-06-21 09:30:00|28406.5|28399.5|28389|28382|28421.5|28414.5|28384|28377|191
1624268100000|2021-06-21 09:35:00|28391.5|28384.5|28381.5|28374.5|28399|28392|28376.5|28369.5|92
1624268400000|2021-06-21 09:40:00|28386.5|28379.5|28386.5|28379.5|28391.5|28384.5|28371.5|28364.5|264
1624268700000|2021-06-21 09:45:00|28384|28377|28391.5|28384.5|28401.5|28394.5|28384|28377|94
1624269000000|2021-06-21 09:50:00|28396.5|28389.5|28396.5|28389.5|28411.5|28404.5|28391.5|28384.5|107
1624269300000|2021-06-21 09:55:00|28394|28387|28381.5|28374.5|28401.5|28394.5|28379|28372|50
1624269600000|2021-06-21 10:00:00|28386.5|28379.5|28391.5|28384.5|28409|28402|28386.5|28379.5|119
1624269900000|2021-06-21 10:05:00|28386.5|28379.5|28379|28372|28394|28387|28376.5|28369.5|126
1624270200000|2021-06-21 10:10:00|28381.5|28374.5|28376.5|28369.5|28391.5|28384.5|28371.5|28364.5|75
1624270500000|2021-06-21 10:15:00|28379|28372|28376.5|28369.5|28399|28392|28376.5|28369.5|157
1624270800000|2021-06-21 10:20:00|28379|28372|28401.5|28394.5|28401.5|28394.5|28376.5|28369.5|71
1624271100000|2021-06-21 10:25:00|28399|28392|28391.5|28384.5|28406.5|28399.5|28391.5|28384.5|94
1624271400000|2021-06-21 10:30:00|28389|28382|28396.5|28389.5|28406.5|28399.5|28389|28382|64
1624271700000|2021-06-21 10:35:00|28401.5|28394.5|28396.5|28389.5|28406.5|28399.5|28391.5|28384.5|29
1624272000000|2021-06-21 10:40:00|28394|28387|28411.5|28404.5|28419|28412|28394|28387|38
1624272300000|2021-06-21 10:45:00|28414|28407|28411.5|28404.5|28416.5|28409.5|28396.5|28389.5|155
1624272600000|2021-06-21 10:50:00|28414|28407|28421.5|28414.5|28426.5|28419.5|28414|28407|98
1624272900000|2021-06-21 10:55:00|28424|28417|28409|28402|28426.5|28419.5|28406.5|28399.5|230
1624273200000|2021-06-21 11:00:00|28406.5|28399.5|28424|28417|28426.5|28419.5|28401.5|28394.5|43
1624273500000|2021-06-21 11:05:00|28421.5|28414.5|28416.5|28409.5|28431.5|28424.5|28409|28402|38
1624273800000|2021-06-21 11:10:00|28411.5|28404.5|28386.5|28379.5|28411.5|28404.5|28381.5|28374.5|236
1624274100000|2021-06-21 11:15:00|28384|28377|28361.5|28354.5|28391.5|28384.5|28361.5|28354.5|114
1624274400000|2021-06-21 11:20:00|28359|28352|28341.5|28334.5|28361.5|28354.5|28326.5|28319.5|267
1624274700000|2021-06-21 11:25:00|28336.5|28329.5|28346.5|28339.5|28351.5|28344.5|28331.5|28324.5|58
1624275000000|2021-06-21 11:30:00|28349|28342|28351.5|28344.5|28366.5|28359.5|28346.5|28339.5|74
1624275300000|2021-06-21 11:35:00|28356.5|28349.5|28381.5|28374.5|28386.5|28379.5|28354|28347|62
1624275600000|2021-06-21 11:40:00|28384|28377|28356.5|28349.5|28384|28377|28351.5|28344.5|113
1624275900000|2021-06-21 11:45:00|28351.5|28344.5|28356.5|28349.5|28366.5|28359.5|28351.5|28344.5|291
1624276200000|2021-06-21 11:50:00|28351.5|28344.5|28366.5|28359.5|28371.5|28364.5|28351.5|28344.5|374
1624276500000|2021-06-21 11:55:00|28369|28362|28361.5|28354.5|28381.5|28374.5|28361.5|28354.5|164
1624276800000|2021-06-21 12:00:00|28364|28357|28366.5|28359.5|28369|28362|28351.5|28344.5|77
1624277100000|2021-06-21 12:05:00|28371.5|28364.5|28366.5|28359.5|28374|28367|28359|28352|76
1624277400000|2021-06-21 12:10:00|28369|28362|28351.5|28344.5|28369|28362|28341.5|28334.5|41
1624277700000|2021-06-21 12:15:00|28354|28347|28366.5|28359.5|28376.5|28369.5|28351.5|28344.5|83
1624278000000|2021-06-21 12:20:00|28369|28362|28356.5|28349.5|28371.5|28364.5|28351.5|28344.5|82
1624278300000|2021-06-21 12:25:00|28359|28352|28356.5|28349.5|28366.5|28359.5|28356.5|28349.5|27
1624278600000|2021-06-21 12:30:00|28351.5|28344.5|28366.5|28359.5|28381.5|28374.5|28351.5|28344.5|68
1624278900000|2021-06-21 12:35:00|28371.5|28364.5|28374|28367|28386.5|28379.5|28366.5|28359.5|106
1624279200000|2021-06-21 12:40:00|28371.5|28364.5|28374|28367|28376.5|28369.5|28361.5|28354.5|79
1624279500000|2021-06-21 12:45:00|28371.5|28364.5|28371.5|28364.5|28381.5|28374.5|28361.5|28354.5|62
1624279800000|2021-06-21 12:50:00|28369|28362|28389|28382|28391.5|28384.5|28366.5|28359.5|52
1624280100000|2021-06-21 12:55:00|28386.5|28379.5|28396.5|28389.5|28401.5|28394.5|28386.5|28379.5|29
1624280400000|2021-06-21 13:00:00|28394|28387|28401.5|28394.5|28406.5|28399.5|28391.5|28384.5|53
1624280700000|2021-06-21 13:05:00|28406.5|28399.5|28396.5|28389.5|28411.5|28404.5|28391.5|28384.5|68
1624281000000|2021-06-21 13:10:00|28399|28392|28406.5|28399.5|28411.5|28404.5|28396.5|28389.5|88
1624281300000|2021-06-21 13:15:00|28404|28397|28401.5|28394.5|28411.5|28404.5|28386.5|28379.5|131
1624281600000|2021-06-21 13:20:00|28399|28392|28396.5|28389.5|28411.5|28404.5|28396.5|28389.5|43
1624281900000|2021-06-21 13:25:00|28399|28392|28396.5|28389.5|28401.5|28394.5|28386.5|28379.5|35
1624282200000|2021-06-21 13:30:00|28391.5|28384.5|28346.5|28339.5|28416.5|28409.5|28346.5|28339.5|287
1624282500000|2021-06-21 13:35:00|28349|28342|28386.5|28379.5|28389|28382|28346.5|28339.5|393
1624282800000|2021-06-21 13:40:00|28381.5|28374.5|28399|28392|28406.5|28399.5|28371.5|28364.5|169
1624283100000|2021-06-21 13:45:00|28396.5|28389.5|28401.5|28394.5|28406.5|28399.5|28361.5|28354.5|176
1624283400000|2021-06-21 13:50:00|28396.5|28389.5|28426.5|28419.5|28426.5|28419.5|28386.5|28379.5|148
1624283700000|2021-06-21 13:55:00|28431.5|28424.5|28409|28402|28431.5|28424.5|28406.5|28399.5|111
1624284000000|2021-06-21 14:00:00|28411.5|28404.5|28441.5|28434.5|28446.5|28439.5|28406.5|28399.5|375
1624284300000|2021-06-21 14:05:00|28444|28437|28501.5|28494.5|28501.5|28494.5|28444|28437|498
1624284600000|2021-06-21 14:10:00|28496.5|28489.5|28476.5|28469.5|28501.5|28494.5|28461.5|28454.5|347
1624284900000|2021-06-21 14:15:00|28479|28472|28476.5|28469.5|28504|28497|28476.5|28469.5|151
1624285200000|2021-06-21 14:20:00|28471.5|28464.5|28481.5|28474.5|28491.5|28484.5|28471.5|28464.5|156
1624285500000|2021-06-21 14:25:00|28479|28472|28486.5|28479.5|28501.5|28494.5|28471.5|28464.5|464
1624285800000|2021-06-21 14:30:00|28489|28482|28499|28492|28501.5|28494.5|28486.5|28479.5|172
1624286100000|2021-06-21 14:35:00|28496.5|28489.5|28514|28507|28516.5|28509.5|28496.5|28489.5|230
1624286400000|2021-06-21 14:40:00|28511.5|28504.5|28506.5|28499.5|28531.5|28524.5|28506.5|28499.5|274
1624286700000|2021-06-21 14:45:00|28511.5|28504.5|28516.5|28509.5|28526.5|28519.5|28506.5|28499.5|111
1624287000000|2021-06-21 14:50:00|28521.5|28514.5|28521.5|28514.5|28536.5|28529.5|28516.5|28509.5|118
1624287300000|2021-06-21 14:55:00|28519|28512|28511.5|28504.5|28531.5|28524.5|28509|28502|115
1624287600000|2021-06-21 15:00:00|28516.5|28509.5|28496.5|28489.5|28524|28517|28491.5|28484.5|256
1624287900000|2021-06-21 15:05:00|28501.5|28494.5|28491.5|28484.5|28506.5|28499.5|28486.5|28479.5|227
1624288200000|2021-06-21 15:10:00|28489|28482|28491.5|28484.5|28491.5|28484.5|28486.5|28479.5|99
1624288500000|2021-06-21 15:15:00|28494|28487|28511.5|28504.5|28516.5|28509.5|28491.5|28484.5|137
1624288800000|2021-06-21 15:20:00|28514|28507|28521.5|28514.5|28526.5|28519.5|28506.5|28499.5|111
1624289100000|2021-06-21 15:25:00|28526.5|28519.5|28511.5|28504.5|28531.5|28524.5|28511.5|28504.5|241
1624289400000|2021-06-21 15:30:00|28516.5|28509.5|28526.5|28519.5|28531.5|28524.5|28516.5|28509.5|166
1624289700000|2021-06-21 15:35:00|28529|28522|28541.5|28534.5|28546.5|28539.5|28529|28522|280
1624290000000|2021-06-21 15:40:00|28546.5|28539.5|28561.5|28554.5|28566.5|28559.5|28544|28537|299
1624290300000|2021-06-21 15:45:00|28566.5|28559.5|28576.5|28569.5|28576.5|28569.5|28561.5|28554.5|204
1624290600000|2021-06-21 15:50:00|28574|28567|28586.5|28579.5|28591.5|28584.5|28571.5|28564.5|132
1624290900000|2021-06-21 15:55:00|28584|28577|28581.5|28574.5|28591.5|28584.5|28576.5|28569.5|277
1624291200000|2021-06-21 16:00:00|28584|28577|28581.5|28574.5|28591.5|28584.5|28576.5|28569.5|205
1624291500000|2021-06-21 16:05:00|28579|28572|28581.5|28574.5|28586.5|28579.5|28576.5|28569.5|84
1624291800000|2021-06-21 16:10:00|28586.5|28579.5|28586.5|28579.5|28589|28582|28576.5|28569.5|124
1624292100000|2021-06-21 16:15:00|28589|28582|28591.5|28584.5|28599|28592|28586.5|28579.5|83
1624292400000|2021-06-21 16:20:00|28596.5|28589.5|28576.5|28569.5|28596.5|28589.5|28576.5|28569.5|131
1624292700000|2021-06-21 16:25:00|28579|28572|28591.5|28584.5|28596.5|28589.5|28576.5|28569.5|116
1624293000000|2021-06-21 16:30:00|28589|28582|28586.5|28579.5|28594|28587|28581.5|28574.5|66
1624293300000|2021-06-21 16:35:00|28589|28582|28591.5|28584.5|28596.5|28589.5|28586.5|28579.5|49
1624293600000|2021-06-21 16:40:00|28594|28587|28604|28597|28606.5|28599.5|28581.5|28574.5|159
1624293900000|2021-06-21 16:45:00|28606.5|28599.5|28611.5|28604.5|28616.5|28609.5|28596.5|28589.5|250
1624294200000|2021-06-21 16:50:00|28606.5|28599.5|28621.5|28614.5|28626.5|28619.5|28606.5|28599.5|145
1624294500000|2021-06-21 16:55:00|28626.5|28619.5|28626.5|28619.5|28631.5|28624.5|28621.5|28614.5|192
1624294800000|2021-06-21 17:00:00|28629|28622|28646.5|28639.5|28651.5|28644.5|28626.5|28619.5|163
1624295100000|2021-06-21 17:05:00|28641.5|28634.5|28644|28637|28649|28642|28641.5|28634.5|115
1624295400000|2021-06-21 17:10:00|28641.5|28634.5|28656.5|28649.5|28656.5|28649.5|28641.5|28634.5|60
1624295700000|2021-06-21 17:15:00|28651.5|28644.5|28666.5|28659.5|28666.5|28659.5|28651.5|28644.5|76
1624296000000|2021-06-21 17:20:00|28669|28662|28661.5|28654.5|28671.5|28664.5|28661.5|28654.5|90
1624296300000|2021-06-21 17:25:00|28666.5|28659.5|28676.5|28669.5|28676.5|28669.5|28661.5|28654.5|67
1624296600000|2021-06-21 17:30:00|28679|28672|28686.5|28679.5|28691.5|28684.5|28676.5|28669.5|106
1624296900000|2021-06-21 17:35:00|28691.5|28684.5|28699|28692|28701.5|28694.5|28686.5|28679.5|122
1624297200000|2021-06-21 17:40:00|28701.5|28694.5|28716.5|28709.5|28721.5|28714.5|28701.5|28694.5|186
1624297500000|2021-06-21 17:45:00|28721.5|28714.5|28721.5|28714.5|28726.5|28719.5|28716.5|28709.5|73
1624297800000|2021-06-21 17:50:00|28716.5|28709.5|28711.5|28704.5|28721.5|28714.5|28711.5|28704.5|151
1624298100000|2021-06-21 17:55:00|28706.5|28699.5|28691.5|28684.5|28711.5|28704.5|28686.5|28679.5|165
1624298400000|2021-06-21 18:00:00|28696.5|28689.5|28666.5|28659.5|28701.5|28694.5|28666.5|28659.5|278
1624298700000|2021-06-21 18:05:00|28671.5|28664.5|28676.5|28669.5|28681.5|28674.5|28671.5|28664.5|69
1624299000000|2021-06-21 18:10:00|28674|28667|28676.5|28669.5|28681.5|28674.5|28671.5|28664.5|84
1624299300000|2021-06-21 18:15:00|28681.5|28674.5|28691.5|28684.5|28691.5|28684.5|28679|28672|47
1624299600000|2021-06-21 18:20:00|28686.5|28679.5|28691.5|28684.5|28696.5|28689.5|28686.5|28679.5|139
1624299900000|2021-06-21 18:25:00|28689|28682|28696.5|28689.5|28701.5|28694.5|28686.5|28679.5|61
1624300200000|2021-06-21 18:30:00|28699|28692|28686.5|28679.5|28701.5|28694.5|28681.5|28674.5|100
1624300500000|2021-06-21 18:35:00|28691.5|28684.5|28691.5|28684.5|28696.5|28689.5|28686.5|28679.5|74
1624300800000|2021-06-21 18:40:00|28696.5|28689.5|28701.5|28694.5|28701.5|28694.5|28691.5|28684.5|59
1624301100000|2021-06-21 18:45:00|28699|28692|28681.5|28674.5|28701.5|28694.5|28676.5|28669.5|105
1624301400000|2021-06-21 18:50:00|28679|28672|28691.5|28684.5|28691.5|28684.5|28676.5|28669.5|83
1624301700000|2021-06-21 18:55:00|28689|28682|28706.5|28699.5|28706.5|28699.5|28686.5|28679.5|203
1624302000000|2021-06-21 19:00:00|28704|28697|28716.5|28709.5|28716.5|28709.5|28696.5|28689.5|103
1624302300000|2021-06-21 19:05:00|28719|28712|28744|28737|28746.5|28739.5|28716.5|28709.5|154
1624302600000|2021-06-21 19:10:00|28746.5|28739.5|28721.5|28714.5|28746.5|28739.5|28721.5|28714.5|180
1624302900000|2021-06-21 19:15:00|28726.5|28719.5|28726.5|28719.5|28731.5|28724.5|28716.5|28709.5|48
1624303200000|2021-06-21 19:20:00|28724|28717|28691.5|28684.5|28726.5|28719.5|28691.5|28684.5|127
1624303500000|2021-06-21 19:25:00|28694|28687|28709|28702|28709|28702|28684|28677|87
1624303800000|2021-06-21 19:30:00|28706.5|28699.5|28704|28697|28706.5|28699.5|28696.5|28689.5|135
1624304100000|2021-06-21 19:35:00|28706.5|28699.5|28701.5|28694.5|28706.5|28699.5|28691.5|28684.5|110
1624304400000|2021-06-21 19:40:00|28704|28697|28694|28687|28706.5|28699.5|28691.5|28684.5|70
1624304700000|2021-06-21 19:45:00|28696.5|28689.5|28696.5|28689.5|28701.5|28694.5|28681.5|28674.5|80
1624305000000|2021-06-21 19:50:00|28701.5|28694.5|28721.5|28714.5|28726.5|28719.5|28691.5|28684.5|156
1624305300000|2021-06-21 19:55:00|28716.5|28709.5|28739|28732|28746.5|28739.5|28706.5|28699.5|563
1624305600000|2021-06-21 20:00:00|28736.5|28729.5|28746.5|28739.5|28751.5|28744.5|28731.5|28724.5|206
1624305900000|2021-06-21 20:05:00|28744|28737|28734|28727|28751.5|28744.5|28731.5|28724.5|65
1624306200000|2021-06-21 20:10:00|28731.5|28724.5|28730.5|28715.5|28738|28729.5|28730.5|28715.5|34
1624306500000|2021-06-21 20:15:00|28733|28718|28720.5|28705.5|28740.5|28725.5|28720.5|28705.5|58
1624306800000|2021-06-21 20:20:00|28728|28713|28748|28733|28753|28738|28728|28713|15
1624307100000|2021-06-21 20:25:00|28745.5|28730.5|28760.5|28745.5|28760.5|28745.5|28740.5|28725.5|51
1624307400000|2021-06-21 20:30:00|28758|28743|28750.5|28735.5|28758|28743|28750.5|28735.5|5
1624307700000|2021-06-21 20:35:00|28753|28738|28768|28753|28768|28753|28753|28738|27
1624308000000|2021-06-21 20:40:00|28765.5|28750.5|28763|28748|28765.5|28750.5|28760.5|28745.5|6
1624308300000|2021-06-21 20:45:00|28760.5|28745.5|28763|28748|28763|28748|28760.5|28745.5|4
1624308600000|2021-06-21 20:50:00|28760.5|28745.5|28763|28748|28763|28748|28758|28743|12
1624308900000|2021-06-21 20:55:00|28760.5|28745.5|28758.7|28728.7|28763|28748|28748|28727.9|63
1624309200000|2021-06-21 21:00:00|28758.5|28728.5|28758.1|28728.1|28760|28730|28758.1|28728.1|0
1624309500000|2021-06-21 21:05:00|28758.3|28728.3|28756.6|28726.6|28758.3|28728.3|28756.5|28726.5|0
1624309800000|2021-06-21 21:10:00|28756.8|28726.8|28757.7|28727.7|28758.7|28728.7|28756.6|28726.6|0
1624310100000|2021-06-21 21:15:00|28757.4|28727.4|28758.7|28728.7|28760.7|28730.7|28757.4|28727.4|0
1624310400000|2021-06-21 21:20:00|28758.9|28728.9|28757.4|28727.4|28758.9|28728.9|28755.5|28725.5|0
1624310700000|2021-06-21 21:25:00|28757.3|28727.3|28758.4|28728.4|28758.4|28728.4|28757.3|28727.3|0
1624311000000|2021-06-21 21:30:00|28758.6|28728.6|28758.9|28728.9|28758.9|28728.9|28758.6|28728.6|0
1624311300000|2021-06-21 21:35:00|28759.1|28729.1|28760|28730|28760|28730|28759.1|28729.1|0
1624311600000|2021-06-21 21:40:00|28759.8|28729.8|28764.2|28734.2|28764.2|28734.2|28759.8|28729.8|0
1624311900000|2021-06-21 21:45:00|28764|28734|28764.7|28734.7|28765.4|28735.4|28763.4|28733.4|0
1624312200000|2021-06-21 21:50:00|28764.5|28734.5|28764.8|28734.8|28765.2|28735.2|28763.3|28733.3|0
1624312500000|2021-06-21 21:55:00|28764.9|28734.9|28765.2|28735.2|28765.9|28735.9|28763.5|28733.5|0
1624312800000|2021-06-21 22:00:00|28768.8|28738.8|28748|28733|28771.4|28741.4|28745.5|28730.5|26
1624313100000|2021-06-21 22:05:00|28750.5|28735.5|28750.5|28735.5|28750.5|28735.5|28750.5|28735.5|0
1624313700000|2021-06-21 22:15:00|||||||||11
1624314000000|2021-06-21 22:20:00|28753|28738|28755.5|28740.5|28755.5|28740.5|28753|28738|14
1624314300000|2021-06-21 22:25:00|28753|28738|28753|28738|28755.5|28740.5|28753|28738|0
1624314600000|2021-06-21 22:30:00|28750.5|28735.5|28753|28738|28753|28738|28748|28733|14
1624314900000|2021-06-21 22:35:00|28750.5|28735.5|28753|28738|28753|28738|28750.5|28735.5|1
1624315500000|2021-06-21 22:45:00|28750.5|28735.5|28750.5|28735.5|28755.5|28740.5|28750.5|28735.5|1
1624315800000|2021-06-21 22:50:00|28748|28733|28745.5|28730.5|28748|28733|28745.5|28730.5|3
1624316100000|2021-06-21 22:55:00|28748|28733|28743|28728|28748|28733|28743|28728|5
1624316400000|2021-06-21 23:00:00|28740.5|28725.5|28775.5|28760.5|28775.5|28760.5|28735.5|28720.5|59
1624316700000|2021-06-21 23:05:00|28773|28758|28745.5|28730.5|28773|28758|28745.5|28730.5|28
1624317000000|2021-06-21 23:10:00|28748|28733|28745.5|28730.5|28750.5|28735.5|28745.5|28730.5|2
1624317300000|2021-06-21 23:15:00|28750.5|28735.5|28763|28748|28763|28748|28750.5|28735.5|15
1624317600000|2021-06-21 23:20:00|28765.5|28750.5|28770.5|28755.5|28770.5|28755.5|28765.5|28750.5|18
1624317900000|2021-06-21 23:25:00|28765.5|28750.5|28765.5|28750.5|28765.5|28750.5|28760.5|28745.5|73
1624318200000|2021-06-21 23:30:00|28775.5|28760.5|28791.5|28784.5|28796.5|28789.5|28771.5|28760.5|23391
1624318500000|2021-06-21 23:35:00|28794|28787|28806.5|28799.5|28806.5|28799.5|28794|28787|183
1624318800000|2021-06-21 23:40:00|28809|28802|28754|28747|28816.5|28809.5|28751.5|28744.5|584
1624319100000|2021-06-21 23:45:00|28751.5|28744.5|28629|28622|28751.5|28744.5|28624|28617|1173
1624319400000|2021-06-21 23:50:00|28626.5|28619.5|28686.5|28679.5|28691.5|28684.5|28619|28612|422
1624319700000|2021-06-21 23:55:00|28684|28677|28686.5|28679.5|28699|28692|28661.5|28654.5|382
1624320000000|2021-06-22 00:00:00|28689|28682|28636.5|28629.5|28721.5|28714.5|28631.5|28624.5|2810
1624320300000|2021-06-22 00:05:00|28641.5|28634.5|28641.5|28634.5|28666.5|28659.5|28594|28587|1572
1624320600000|2021-06-22 00:10:00|28636.5|28629.5|28654|28647|28676.5|28669.5|28636.5|28629.5|1072
1624320900000|2021-06-22 00:15:00|28651.5|28644.5|28704|28697|28714|28707|28641.5|28634.5|1102
1624321200000|2021-06-22 00:20:00|28701.5|28694.5|28646.5|28639.5|28704|28697|28641.5|28634.5|512
1624321500000|2021-06-22 00:25:00|28649|28642|28661.5|28654.5|28701.5|28694.5|28646.5|28639.5|588
1624321800000|2021-06-22 00:30:00|28664|28657|28711.5|28704.5|28714|28707|28664|28657|642
1624322100000|2021-06-22 00:35:00|28709|28702|28686.5|28679.5|28711.5|28704.5|28681.5|28674.5|591
1624322400000|2021-06-22 00:40:00|28681.5|28674.5|28641.5|28634.5|28691.5|28684.5|28626.5|28619.5|631
1624322700000|2021-06-22 00:45:00|28646.5|28639.5|28596.5|28589.5|28651.5|28644.5|28566.5|28559.5|1151
1624323000000|2021-06-22 00:50:00|28601.5|28594.5|28584|28577|28621.5|28614.5|28581.5|28574.5|487
1624323300000|2021-06-22 00:55:00|28586.5|28579.5|28561.5|28554.5|28596.5|28589.5|28541.5|28534.5|677
1624323600000|2021-06-22 01:00:00|28556.5|28549.5|28556.5|28549.5|28581.5|28574.5|28541.5|28534.5|598
1624323900000|2021-06-22 01:05:00|28561.5|28554.5|28594|28587|28604|28597|28551.5|28544.5|601
1624324200000|2021-06-22 01:10:00|28596.5|28589.5|28606.5|28599.5|28626.5|28619.5|28594|28587|467
1624324500000|2021-06-22 01:15:00|28609|28602|28626.5|28619.5|28626.5|28619.5|28604|28597|285
1624324800000|2021-06-22 01:20:00|28631.5|28624.5|28604|28597|28631.5|28624.5|28601.5|28594.5|459
1624325100000|2021-06-22 01:25:00|28606.5|28599.5|28626.5|28619.5|28626.5|28619.5|28601.5|28594.5|388
1624325400000|2021-06-22 01:30:00|28624|28617|28636.5|28629.5|28646.5|28639.5|28624|28617|675
1624325700000|2021-06-22 01:35:00|28639|28632|28671.5|28664.5|28676.5|28669.5|28639|28632|655
1624326000000|2021-06-22 01:40:00|28669|28662|28689|28682|28696.5|28689.5|28666.5|28659.5|478
1624326300000|2021-06-22 01:45:00|28686.5|28679.5|28696.5|28689.5|28701.5|28694.5|28681.5|28674.5|825
1624326600000|2021-06-22 01:50:00|28694|28687|28696.5|28689.5|28696.5|28689.5|28681.5|28674.5|553
1624326900000|2021-06-22 01:55:00|28694|28687|28696.5|28689.5|28701.5|28694.5|28681.5|28674.5|390
1624327200000|2021-06-22 02:00:00|28699|28692|28716.5|28709.5|28731.5|28724.5|28699|28692|582
1624327500000|2021-06-22 02:05:00|28721.5|28714.5|28721.5|28714.5|28736.5|28729.5|28711.5|28704.5|379
1624327800000|2021-06-22 02:10:00|28724|28717|28736.5|28729.5|28741.5|28734.5|28721.5|28714.5|234
1624328100000|2021-06-22 02:15:00|28734|28727|28794|28787|28799|28792|28734|28727|1010
1624328400000|2021-06-22 02:20:00|28791.5|28784.5|28786.5|28779.5|28799|28792|28781.5|28774.5|632
1624328700000|2021-06-22 02:25:00|28791.5|28784.5|28799|28792|28811.5|28804.5|28791.5|28784.5|556
1624329000000|2021-06-22 02:30:00|28801.5|28794.5|28831.5|28824.5|28836.5|28829.5|28796.5|28789.5|790
1624329300000|2021-06-22 02:35:00|28836.5|28829.5|28856.5|28849.5|28861.5|28854.5|28831.5|28824.5|1023
1624329600000|2021-06-22 02:40:00|28854|28847|28856.5|28849.5|28864|28857|28851.5|28844.5|362
1624329900000|2021-06-22 02:45:00|28851.5|28844.5|28861.5|28854.5|28876.5|28869.5|28851.5|28844.5|339
1624330200000|2021-06-22 02:50:00|28866.5|28859.5|28841.5|28834.5|28876.5|28869.5|28841.5|28834.5|243
1624330500000|2021-06-22 02:55:00|28846.5|28839.5|28846.5|28839.5|28856.5|28849.5|28836.5|28829.5|288
1624330800000|2021-06-22 03:00:00|28851.5|28844.5|28851.5|28844.5|28856.5|28849.5|28836.5|28829.5|310
1624331100000|2021-06-22 03:05:00|28854|28847|28856.5|28849.5|28866.5|28859.5|28851.5|28844.5|283
1624331400000|2021-06-22 03:10:00|28859|28852|28861.5|28854.5|28864|28857|28856.5|28849.5|142
1624331700000|2021-06-22 03:15:00|28864|28857|28861.5|28854.5|28874|28867|28861.5|28854.5|160
1624332000000|2021-06-22 03:20:00|28864|28857|28856.5|28849.5|28866.5|28859.5|28856.5|28849.5|96
1624332300000|2021-06-22 03:25:00|28854|28847|28841.5|28834.5|28861.5|28854.5|28841.5|28834.5|185
1624332600000|2021-06-22 03:30:00|28844|28837|28816.5|28809.5|28856.5|28849.5|28811.5|28804.5|724
1624332900000|2021-06-22 03:35:00|28819|28812|28841.5|28834.5|28851.5|28844.5|28816.5|28809.5|428
1624333200000|2021-06-22 03:40:00|28851.5|28844.5|28846.5|28839.5|28856.5|28849.5|28846.5|28839.5|261
1624333500000|2021-06-22 03:45:00|28844|28837|28846.5|28839.5|28856.5|28849.5|28841.5|28834.5|188
1624333800000|2021-06-22 03:50:00|28851.5|28844.5|28841.5|28834.5|28861.5|28854.5|28839|28832|162
1624334100000|2021-06-22 03:55:00|28846.5|28839.5|28826.5|28819.5|28846.5|28839.5|28826.5|28819.5|276
1624334400000|2021-06-22 04:00:00|28821.5|28814.5|28841.5|28834.5|28841.5|28834.5|28816.5|28809.5|308
1624334700000|2021-06-22 04:05:00|28844|28837|28851.5|28844.5|28856.5|28849.5|28841.5|28834.5|341
1624335000000|2021-06-22 04:10:00|28846.5|28839.5|28836.5|28829.5|28851.5|28844.5|28836.5|28829.5|202
1624335300000|2021-06-22 04:15:00|28839|28832|28846.5|28839.5|28846.5|28839.5|28839|28832|98
1624335600000|2021-06-22 04:20:00|28841.5|28834.5|28851.5|28844.5|28851.5|28844.5|28839|28832|172
1624335900000|2021-06-22 04:25:00|28854|28847|28851.5|28844.5|28856.5|28849.5|28846.5|28839.5|203
1624336200000|2021-06-22 04:30:00|28854|28847|28839|28832|28861.5|28854.5|28836.5|28829.5|300
1624336500000|2021-06-22 04:35:00|28836.5|28829.5|28844|28837|28846.5|28839.5|28831.5|28824.5|262
1624336800000|2021-06-22 04:40:00|28846.5|28839.5|28876.5|28869.5|28876.5|28869.5|28844|28837|262
1624337100000|2021-06-22 04:45:00|28874|28867|28891.5|28884.5|28896.5|28889.5|28874|28867|489
1624337400000|2021-06-22 04:50:00|28889|28882|28891.5|28884.5|28891.5|28884.5|28876.5|28869.5|239
1624337700000|2021-06-22 04:55:00|28886.5|28879.5|28876.5|28869.5|28901.5|28894.5|28876.5|28869.5|255
1624338000000|2021-06-22 05:00:00|28874|28867|28871.5|28864.5|28876.5|28869.5|28861.5|28854.5|409
1624338300000|2021-06-22 05:05:00|28869|28862|28856.5|28849.5|28871.5|28864.5|28846.5|28839.5|247
1624338600000|2021-06-22 05:10:00|28854|28847|28836.5|28829.5|28856.5|28849.5|28836.5|28829.5|644
1624338900000|2021-06-22 05:15:00|28839|28832|28841.5|28834.5|28846.5|28839.5|28836.5|28829.5|455
1624339200000|2021-06-22 05:20:00|28836.5|28829.5|28821.5|28814.5|28836.5|28829.5|28816.5|28809.5|619
1624339500000|2021-06-22 05:25:00|28816.5|28809.5|28816.5|28809.5|28821.5|28814.5|28806.5|28799.5|585
1624339800000|2021-06-22 05:30:00|28821.5|28814.5|28816.5|28809.5|28821.5|28814.5|28806.5|28799.5|434
1624340100000|2021-06-22 05:35:00|28819|28812|28846.5|28839.5|28856.5|28849.5|28819|28812|710
1624340400000|2021-06-22 05:40:00|28849|28842|28851.5|28844.5|28856.5|28849.5|28846.5|28839.5|320
1624340700000|2021-06-22 05:45:00|28846.5|28839.5|28866.5|28859.5|28871.5|28864.5|28846.5|28839.5|894
1624341000000|2021-06-22 05:50:00|28869|28862|28876.5|28869.5|28876.5|28869.5|28866.5|28859.5|860
1624341300000|2021-06-22 05:55:00|28879|28872|28866.5|28859.5|28881.5|28874.5|28856.5|28849.5|2466
1624341600000|2021-06-22 06:00:00|28876.5|28869.5|28841.5|28834.5|28881.5|28874.5|28839|28832|3685
1624341900000|2021-06-22 06:05:00|28844|28837|28841.5|28834.5|28856.5|28849.5|28829|28822|1702
1624342200000|2021-06-22 06:10:00|28839|28832|28806.5|28799.5|28841.5|28834.5|28806.5|28799.5|940
1624342500000|2021-06-22 06:15:00|28804|28797|28841.5|28834.5|28841.5|28834.5|28801.5|28794.5|477
1624342800000|2021-06-22 06:20:00|28836.5|28829.5|28839|28832|28846.5|28839.5|28836.5|28829.5|146
1624343100000|2021-06-22 06:25:00|28841.5|28834.5|28831.5|28824.5|28846.5|28839.5|28826.5|28819.5|127
1624343400000|2021-06-22 06:30:00|28826.5|28819.5|28816.5|28809.5|28831.5|28824.5|28816.5|28809.5|17
1624343700000|2021-06-22 06:35:00|28821.5|28814.5|28811.5|28804.5|28821.5|28814.5|28811.5|28804.5|26
1624344000000|2021-06-22 06:40:00|28816.5|28809.5|28806.5|28799.5|28816.5|28809.5|28806.5|28799.5|39
1624344300000|2021-06-22 06:45:00|28809|28802|28791.5|28784.5|28811.5|28804.5|28791.5|28784.5|184
1624344600000|2021-06-22 06:50:00|28794|28787|28799|28792|28804|28797|28791.5|28784.5|11
1624344900000|2021-06-22 06:55:00|28796.5|28789.5|28799|28792|28801.5|28794.5|28791.5|28784.5|34
1624345200000|2021-06-22 07:00:00|28801.5|28794.5|28781.5|28774.5|28806.5|28799.5|28781.5|28774.5|125
1624345500000|2021-06-22 07:05:00|28776.5|28769.5|28751.5|28744.5|28776.5|28769.5|28741.5|28734.5|248
1624345800000|2021-06-22 07:10:00|28746.5|28739.5|28734|28727|28751.5|28744.5|28729|28722|130
1624346100000|2021-06-22 07:15:00|28736.5|28729.5|28746.5|28739.5|28751.5|28744.5|28721.5|28714.5|153
1624346400000|2021-06-22 07:20:00|28744|28737|28731.5|28724.5|28749|28742|28726.5|28719.5|184
1624346700000|2021-06-22 07:25:00|28736.5|28729.5|28731.5|28724.5|28741.5|28734.5|28731.5|28724.5|87
1624347000000|2021-06-22 07:30:00|28726.5|28719.5|28761.5|28754.5|28761.5|28754.5|28719|28712|299
1624347300000|2021-06-22 07:35:00|28759|28752|28741.5|28734.5|28766.5|28759.5|28741.5|28734.5|121
1624347600000|2021-06-22 07:40:00|28736.5|28729.5|28731.5|28724.5|28741.5|28734.5|28719|28712|193
1624347900000|2021-06-22 07:45:00|28734|28727|28709|28702|28741.5|28734.5|28706.5|28699.5|146
1624348200000|2021-06-22 07:50:00|28706.5|28699.5|28691.5|28684.5|28711.5|28704.5|28681.5|28674.5|208
1624348500000|2021-06-22 07:55:00|28689|28682|28696.5|28689.5|28696.5|28689.5|28676.5|28669.5|195
1624348800000|2021-06-22 08:00:00|28691.5|28684.5|28716.5|28709.5|28721.5|28714.5|28689|28682|295
1624349100000|2021-06-22 08:05:00|28721.5|28714.5|28699|28692|28721.5|28714.5|28696.5|28689.5|183
1624349400000|2021-06-22 08:10:00|28696.5|28689.5|28681.5|28674.5|28706.5|28699.5|28676.5|28669.5|217
1624349700000|2021-06-22 08:15:00|28679|28672|28691.5|28684.5|28691.5|28684.5|28661.5|28654.5|126
1624350000000|2021-06-22 08:20:00|28694|28687|28671.5|28664.5|28694|28687|28669|28662|90
1624350300000|2021-06-22 08:25:00|28674|28667|28656.5|28649.5|28676.5|28669.5|28646.5|28639.5|239
1624350600000|2021-06-22 08:30:00|28651.5|28644.5|28651.5|28644.5|28661.5|28654.5|28641.5|28634.5|94
1624350900000|2021-06-22 08:35:00|28654|28647|28656.5|28649.5|28666.5|28659.5|28646.5|28639.5|112
1624351200000|2021-06-22 08:40:00|28654|28647|28666.5|28659.5|28671.5|28664.5|28651.5|28644.5|143
1624351500000|2021-06-22 08:45:00|28661.5|28654.5|28666.5|28659.5|28671.5|28664.5|28651.5|28644.5|180
1624351800000|2021-06-22 08:50:00|28669|28662|28666.5|28659.5|28674|28667|28656.5|28649.5|203
1624352100000|2021-06-22 08:55:00|28661.5|28654.5|28656.5|28649.5|28661.5|28654.5|28644|28637|148
1624352400000|2021-06-22 09:00:00|28659|28652|28676.5|28669.5|28681.5|28674.5|28659|28652|69
1624352700000|2021-06-22 09:05:00|28671.5|28664.5|28689|28682|28691.5|28684.5|28671.5|28664.5|53
1624353000000|2021-06-22 09:10:00|28686.5|28679.5|28706.5|28699.5|28706.5|28699.5|28681.5|28674.5|75
1624353300000|2021-06-22 09:15:00|28709|28702|28691.5|28684.5|28711.5|28704.5|28691.5|28684.5|56
1624353600000|2021-06-22 09:20:00|28686.5|28679.5|28701.5|28694.5|28704|28697|28686.5|28679.5|36
1624353900000|2021-06-22 09:25:00|28704|28697|28706.5|28699.5|28706.5|28699.5|28696.5|28689.5|36
1624354200000|2021-06-22 09:30:00|28704|28697|28691.5|28684.5|28706.5|28699.5|28684|28677|45
1624354500000|2021-06-22 09:35:00|28686.5|28679.5|28669|28662|28689|28682|28666.5|28659.5|48
1624354800000|2021-06-22 09:40:00|28666.5|28659.5|28674|28667|28676.5|28669.5|28651.5|28644.5|102
1624355100000|2021-06-22 09:45:00|28671.5|28664.5|28681.5|28674.5|28681.5|28674.5|28666.5|28659.5|44
1624355400000|2021-06-22 09:50:00|28684|28677|28684|28677|28691.5|28684.5|28681.5|28674.5|30
1624355700000|2021-06-22 09:55:00|28681.5|28674.5|28681.5|28674.5|28686.5|28679.5|28676.5|28669.5|23
1624356000000|2021-06-22 10:00:00|28684|28677|28711.5|28704.5|28711.5|28704.5|28674|28667|159
1624356300000|2021-06-22 10:05:00|28709|28702|28721.5|28714.5|28731.5|28724.5|28706.5|28699.5|144
1624356600000|2021-06-22 10:10:00|28726.5|28719.5|28719|28712|28729|28722|28711.5|28704.5|134
1624356900000|2021-06-22 10:15:00|28716.5|28709.5|28701.5|28694.5|28721.5|28714.5|28701.5|28694.5|185
1624357200000|2021-06-22 10:20:00|28706.5|28699.5|28706.5|28699.5|28716.5|28709.5|28701.5|28694.5|78
1624357500000|2021-06-22 10:25:00|28711.5|28704.5|28716.5|28709.5|28716.5|28709.5|28701.5|28694.5|71
1624357800000|2021-06-22 10:30:00|28714|28707|28711.5|28704.5|28726.5|28719.5|28711.5|28704.5|57
1624358100000|2021-06-22 10:35:00|28716.5|28709.5|28726.5|28719.5|28731.5|28724.5|28716.5|28709.5|22
1624358400000|2021-06-22 10:40:00|28724|28717|28726.5|28719.5|28731.5|28724.5|28721.5|28714.5|15
1624358700000|2021-06-22 10:45:00|28731.5|28724.5|28741.5|28734.5|28751.5|28744.5|28731.5|28724.5|56
1624359000000|2021-06-22 10:50:00|28739|28732|28726.5|28719.5|28741.5|28734.5|28721.5|28714.5|51
1624359300000|2021-06-22 10:55:00|28731.5|28724.5|28749|28742|28751.5|28744.5|28724|28717|217
1624359600000|2021-06-22 11:00:00|28746.5|28739.5|28764|28757|28766.5|28759.5|28741.5|28734.5|128
1624359900000|2021-06-22 11:05:00|28766.5|28759.5|28806.5|28799.5|28811.5|28804.5|28761.5|28754.5|314
1624360200000|2021-06-22 11:10:00|28804|28797|28811.5|28804.5|28816.5|28809.5|28794|28787|138
1624360500000|2021-06-22 11:15:00|28806.5|28799.5|28806.5|28799.5|28816.5|28809.5|28791.5|28784.5|94
1624360800000|2021-06-22 11:20:00|28804|28797|28801.5|28794.5|28811.5|28804.5|28791.5|28784.5|83
1624361100000|2021-06-22 11:25:00|28804|28797|28814|28807|28819|28812|28796.5|28789.5|105
1624361400000|2021-06-22 11:30:00|28811.5|28804.5|28806.5|28799.5|28821.5|28814.5|28801.5|28794.5|59
1624361700000|2021-06-22 11:35:00|28804|28797|28794|28787|28806.5|28799.5|28791.5|28784.5|59
1624362000000|2021-06-22 11:40:00|28791.5|28784.5|28811.5|28804.5|28811.5|28804.5|28791.5|28784.5|176
1624362300000|2021-06-22 11:45:00|28809|28802|28796.5|28789.5|28816.5|28809.5|28791.5|28784.5|59
1624362600000|2021-06-22 11:50:00|28799|28792|28806.5|28799.5|28806.5|28799.5|28794|28787|89
1624362900000|2021-06-22 11:55:00|28811.5|28804.5|28811.5|28804.5|28816.5|28809.5|28801.5|28794.5|56
1624363200000|2021-06-22 12:00:00|28814|28807|28806.5|28799.5|28821.5|28814.5|28806.5|28799.5|74
1624363500000|2021-06-22 12:05:00|28809|28802|28809|28802|28826.5|28819.5|28801.5|28794.5|181
1624363800000|2021-06-22 12:10:00|28811.5|28804.5|28801.5|28794.5|28811.5|28804.5|28796.5|28789.5|83
1624364100000|2021-06-22 12:15:00|28804|28797|28796.5|28789.5|28811.5|28804.5|28796.5|28789.5|46
1624364400000|2021-06-22 12:20:00|28794|28787|28804|28797|28806.5|28799.5|28791.5|28784.5|111
1624364700000|2021-06-22 12:25:00|28801.5|28794.5|28784|28777|28801.5|28794.5|28781.5|28774.5|127
1624365000000|2021-06-22 12:30:00|28781.5|28774.5|28791.5|28784.5|28791.5|28784.5|28781.5|28774.5|50
1624365300000|2021-06-22 12:35:00|28786.5|28779.5|28771.5|28764.5|28791.5|28784.5|28771.5|28764.5|51
1624365600000|2021-06-22 12:40:00|28776.5|28769.5|28761.5|28754.5|28776.5|28769.5|28761.5|28754.5|85
1624365900000|2021-06-22 12:45:00|28764|28757|28736.5|28729.5|28766.5|28759.5|28736.5|28729.5|237
1624366200000|2021-06-22 12:50:00|28731.5|28724.5|28719|28712|28731.5|28724.5|28704|28697|148
1624366500000|2021-06-22 12:55:00|28721.5|28714.5|28741.5|28734.5|28741.5|28734.5|28719|28712|51
1624366800000|2021-06-22 13:00:00|28736.5|28729.5|28756.5|28749.5|28756.5|28749.5|28729|28722|44
1624367100000|2021-06-22 13:05:00|28759|28752|28766.5|28759.5|28779|28772|28756.5|28749.5|135
1624367400000|2021-06-22 13:10:00|28764|28757|28756.5|28749.5|28766.5|28759.5|28754|28747|39
1624367700000|2021-06-22 13:15:00|28759|28752|28751.5|28744.5|28769|28762|28746.5|28739.5|49
1624368000000|2021-06-22 13:20:00|28749|28742|28746.5|28739.5|28756.5|28749.5|28746.5|28739.5|58
1624368300000|2021-06-22 13:25:00|28744|28737|28736.5|28729.5|28751.5|28744.5|28734|28727|76
1624368600000|2021-06-22 13:30:00|28741.5|28734.5|28746.5|28739.5|28746.5|28739.5|28721.5|28714.5|176
1624368900000|2021-06-22 13:35:00|28741.5|28734.5|28716.5|28709.5|28746.5|28739.5|28706.5|28699.5|344
1624369200000|2021-06-22 13:40:00|28719|28712|28711.5|28704.5|28726.5|28719.5|28706.5|28699.5|112
1624369500000|2021-06-22 13:45:00|28716.5|28709.5|28721.5|28714.5|28756.5|28749.5|28716.5|28709.5|141
1624369800000|2021-06-22 13:50:00|28716.5|28709.5|28706.5|28699.5|28726.5|28719.5|28701.5|28694.5|133
1624370100000|2021-06-22 13:55:00|28709|28702|28709|28702|28724|28717|28706.5|28699.5|79
1624370400000|2021-06-22 14:00:00|28711.5|28704.5|28716.5|28709.5|28716.5|28709.5|28696.5|28689.5|134
1624370700000|2021-06-22 14:05:00|28721.5|28714.5|28731.5|28724.5|28749|28742|28714|28707|227
1624371000000|2021-06-22 14:10:00|28734|28727|28751.5|28744.5|28751.5|28744.5|28731.5|28724.5|100
1624371300000|2021-06-22 14:15:00|28756.5|28749.5|28759|28752|28769|28762|28751.5|28744.5|97
1624371600000|2021-06-22 14:20:00|28756.5|28749.5|28766.5|28759.5|28774|28767|28756.5|28749.5|104
1624371900000|2021-06-22 14:25:00|28761.5|28754.5|28781.5|28774.5|28786.5|28779.5|28756.5|28749.5|67
1624372200000|2021-06-22 14:30:00|28779|28772|28786.5|28779.5|28789|28782|28776.5|28769.5|61
1624372500000|2021-06-22 14:35:00|28784|28777|28781.5|28774.5|28786.5|28779.5|28771.5|28764.5|44
1624372800000|2021-06-22 14:40:00|28786.5|28779.5|28774|28767|28786.5|28779.5|28771.5|28764.5|31
1624373100000|2021-06-22 14:45:00|28771.5|28764.5|28776.5|28769.5|28781.5|28774.5|28761.5|28754.5|55
1624373400000|2021-06-22 14:50:00|28779|28772|28791.5|28784.5|28796.5|28789.5|28776.5|28769.5|89
1624373700000|2021-06-22 14:55:00|28786.5|28779.5|28796.5|28789.5|28796.5|28789.5|28786.5|28779.5|64
1624374000000|2021-06-22 15:00:00|28791.5|28784.5|28781.5|28774.5|28791.5|28784.5|28776.5|28769.5|122
1624374300000|2021-06-22 15:05:00|28784|28777|28801.5|28794.5|28801.5|28794.5|28781.5|28774.5|92
1624374600000|2021-06-22 15:10:00|28799|28792|28839|28832|28841.5|28834.5|28799|28792|368
1624374900000|2021-06-22 15:15:00|28836.5|28829.5|28836.5|28829.5|28851.5|28844.5|28834|28827|405
1624375200000|2021-06-22 15:20:00|28841.5|28834.5|28844|28837|28856.5|28849.5|28836.5|28829.5|154
1624375500000|2021-06-22 15:25:00|28846.5|28839.5|28851.5|28844.5|28861.5|28854.5|28846.5|28839.5|111
1624375800000|2021-06-22 15:30:00|28846.5|28839.5|28836.5|28829.5|28856.5|28849.5|28836.5|28829.5|305
1624376100000|2021-06-22 15:35:00|28834|28827|28816.5|28809.5|28836.5|28829.5|28814|28807|265
1624376400000|2021-06-22 15:40:00|28814|28807|28811.5|28804.5|28821.5|28814.5|28806.5|28799.5|61
1624376700000|2021-06-22 15:45:00|28809|28802|28811.5|28804.5|28816.5|28809.5|28806.5|28799.5|41
1624377000000|2021-06-22 15:50:00|28809|28802|28806.5|28799.5|28819|28812|28806.5|28799.5|76
1624377300000|2021-06-22 15:55:00|28809|28802|28806.5|28799.5|28809|28802|28801.5|28794.5|33
1624377600000|2021-06-22 16:00:00|28809|28802|28821.5|28814.5|28826.5|28819.5|28806.5|28799.5|47
1624377900000|2021-06-22 16:05:00|28824|28817|28816.5|28809.5|28829|28822|28816.5|28809.5|22
1624378200000|2021-06-22 16:10:00|28819|28812|28824|28817|28831.5|28824.5|28819|28812|25
1624378500000|2021-06-22 16:15:00|28826.5|28819.5|28821.5|28814.5|28826.5|28819.5|28816.5|28809.5|28
1624378800000|2021-06-22 16:20:00|28816.5|28809.5|28819|28812|28821.5|28814.5|28814|28807|32
1624379100000|2021-06-22 16:25:00|28816.5|28809.5|28831.5|28824.5|28831.5|28824.5|28816.5|28809.5|36
1624379400000|2021-06-22 16:30:00|28826.5|28819.5|28816.5|28809.5|28826.5|28819.5|28816.5|28809.5|40
1624379700000|2021-06-22 16:35:00|28814|28807|28806.5|28799.5|28816.5|28809.5|28806.5|28799.5|81
1624380000000|2021-06-22 16:40:00|28801.5|28794.5|28796.5|28789.5|28806.5|28799.5|28796.5|28789.5|51
1624380300000|2021-06-22 16:45:00|28794|28787|28799|28792|28806.5|28799.5|28791.5|28784.5|170
1624380600000|2021-06-22 16:50:00|28796.5|28789.5|28796.5|28789.5|28811.5|28804.5|28796.5|28789.5|140
1624380900000|2021-06-22 16:55:00|28799|28792|28791.5|28784.5|28801.5|28794.5|28791.5|28784.5|21
1624381200000|2021-06-22 17:00:00|28794|28787|28791.5|28784.5|28796.5|28789.5|28791.5|28784.5|27
1624381500000|2021-06-22 17:05:00|28786.5|28779.5|28801.5|28794.5|28806.5|28799.5|28784|28777|40
1624381800000|2021-06-22 17:10:00|28806.5|28799.5|28816.5|28809.5|28816.5|28809.5|28801.5|28794.5|26
1624382100000|2021-06-22 17:15:00|28811.5|28804.5|28791.5|28784.5|28811.5|28804.5|28791.5|28784.5|17
1624382400000|2021-06-22 17:20:00|28794|28787|28801.5|28794.5|28806.5|28799.5|28791.5|28784.5|75
1624382700000|2021-06-22 17:25:00|28806.5|28799.5|28806.5|28799.5|28811.5|28804.5|28801.5|28794.5|38
1624383000000|2021-06-22 17:30:00|28801.5|28794.5|28804|28797|28806.5|28799.5|28801.5|28794.5|14
1624383300000|2021-06-22 17:35:00|28801.5|28794.5|28806.5|28799.5|28806.5|28799.5|28796.5|28789.5|26
1624383600000|2021-06-22 17:40:00|28804|28797|28806.5|28799.5|28806.5|28799.5|28801.5|28794.5|11
1624383900000|2021-06-22 17:45:00|28801.5|28794.5|28811.5|28804.5|28816.5|28809.5|28801.5|28794.5|33
1624384200000|2021-06-22 17:50:00|28809|28802|28806.5|28799.5|28809|28802|28801.5|28794.5|13
1624384500000|2021-06-22 17:55:00|28804|28797|28806.5|28799.5|28806.5|28799.5|28796.5|28789.5|42
1624384800000|2021-06-22 18:00:00|28801.5|28794.5|28806.5|28799.5|28806.5|28799.5|28796.5|28789.5|27
1624385100000|2021-06-22 18:05:00|28804|28797|28801.5|28794.5|28806.5|28799.5|28796.5|28789.5|46
1624385400000|2021-06-22 18:10:00|28806.5|28799.5|28811.5|28804.5|28811.5|28804.5|28801.5|28794.5|24
1624385700000|2021-06-22 18:15:00|28814|28807|28811.5|28804.5|28816.5|28809.5|28806.5|28799.5|30
1624386000000|2021-06-22 18:20:00|28809|28802|28811.5|28804.5|28814|28807|28806.5|28799.5|33
1624386300000|2021-06-22 18:25:00|28814|28807|28816.5|28809.5|28816.5|28809.5|28811.5|28804.5|45
1624386600000|2021-06-22 18:30:00|28811.5|28804.5|28816.5|28809.5|28821.5|28814.5|28811.5|28804.5|78
1624386900000|2021-06-22 18:35:00|28821.5|28814.5|28831.5|28824.5|28831.5|28824.5|28806.5|28799.5|119
1624387200000|2021-06-22 18:40:00|28826.5|28819.5|28831.5|28824.5|28836.5|28829.5|28826.5|28819.5|62
1624387500000|2021-06-22 18:45:00|28834|28827|28821.5|28814.5|28836.5|28829.5|28821.5|28814.5|56
1624387800000|2021-06-22 18:50:00|28824|28817|28836.5|28829.5|28836.5|28829.5|28821.5|28814.5|23
1624388100000|2021-06-22 18:55:00|28834|28827|28836.5|28829.5|28846.5|28839.5|28834|28827|67
1624388400000|2021-06-22 19:00:00|28839|28832|28851.5|28844.5|28851.5|28844.5|28839|28832|42
1624388700000|2021-06-22 19:05:00|28849|28842|28861.5|28854.5|28866.5|28859.5|28846.5|28839.5|37
1624389000000|2021-06-22 19:10:00|28859|28852|28866.5|28859.5|28871.5|28864.5|28856.5|28849.5|56
1624389300000|2021-06-22 19:15:00|28869|28862|28881.5|28874.5|28886.5|28879.5|28861.5|28854.5|98
1624389600000|2021-06-22 19:20:00|28884|28877|28871.5|28864.5|28891.5|28884.5|28871.5|28864.5|112
1624389900000|2021-06-22 19:25:00|28876.5|28869.5|28901.5|28894.5|28906.5|28899.5|28871.5|28864.5|207
1624390200000|2021-06-22 19:30:00|28906.5|28899.5|28891.5|28884.5|28911.5|28904.5|28881.5|28874.5|153
1624390500000|2021-06-22 19:35:00|28886.5|28879.5|28871.5|28864.5|28891.5|28884.5|28861.5|28854.5|104
1624390800000|2021-06-22 19:40:00|28866.5|28859.5|28846.5|28839.5|28871.5|28864.5|28846.5|28839.5|192
1624391100000|2021-06-22 19:45:00|28844|28837|28851.5|28844.5|28861.5|28854.5|28844|28837|98
1624391400000|2021-06-22 19:50:00|28846.5|28839.5|28851.5|28844.5|28851.5|28844.5|28836.5|28829.5|181
1624391700000|2021-06-22 19:55:00|28846.5|28839.5|28841.5|28834.5|28851.5|28844.5|28834|28827|375
1624392000000|2021-06-22 20:00:00|28836.5|28829.5|28831.5|28824.5|28841.5|28834.5|28831.5|28824.5|199
1624392300000|2021-06-22 20:05:00|28829|28822|28841.5|28834.5|28841.5|28834.5|28824|28817|53
1624392600000|2021-06-22 20:10:00|28846.5|28839.5|28845.5|28830.5|28848|28839.5|28841.5|28830.5|83
1624392900000|2021-06-22 20:15:00|28848|28833|28848|28833|28850.5|28835.5|28848|28833|2
1624393200000|2021-06-22 20:20:00|28850.5|28835.5|28850.5|28835.5|28850.5|28835.5|28845.5|28830.5|8
1624393500000|2021-06-22 20:25:00|28853|28838|28848|28833|28853|28838|28848|28833|34
1624393800000|2021-06-22 20:30:00|28850.5|28835.5|28868|28853|28868|28853|28850.5|28835.5|1
1624394100000|2021-06-22 20:35:00|28870.5|28855.5|28868|28853|28873|28858|28868|28853|1
1624394400000|2021-06-22 20:40:00|28865.5|28850.5|28873|28858|28873|28858|28865.5|28850.5|3
1624394700000|2021-06-22 20:45:00|28875.5|28860.5|28858|28843|28878|28863|28855.5|28840.5|23
1624395000000|2021-06-22 20:50:00|28855.5|28840.5|28855.5|28840.5|28858|28843|28853|28838|1
1624395300000|2021-06-22 20:55:00|28853|28838|28865.7|28835.7|28865.7|28843|28845.5|28830.5|20
1624395600000|2021-06-22 21:00:00|28868|28838|28873.9|28843.9|28873.9|28843.9|28865.6|28835.6|0
1624395900000|2021-06-22 21:05:00|28870.6|28840.6|28873.7|28843.7|28875.4|28845.4|28870.6|28840.6|0
1624396200000|2021-06-22 21:10:00|28871.1|28841.1|28872|28842|28872.8|28842.8|28870.2|28840.2|0
1624396500000|2021-06-22 21:15:00|28872.1|28842.1|28880.1|28850.1|28880.4|28850.4|28872.1|28842.1|0
1624396800000|2021-06-22 21:20:00|28880.4|28850.4|28880.5|28850.5|28882.1|28852.1|28878.6|28848.6|0
1624397100000|2021-06-22 21:25:00|28881.2|28851.2|28881.7|28851.7|28883.8|28853.8|28881|28851|0
1624397400000|2021-06-22 21:30:00|28882.2|28852.2|28883.2|28853.2|28883.2|28853.2|28881.7|28851.7|0
1624397700000|2021-06-22 21:35:00|28883.4|28853.4|28888.8|28858.8|28889.8|28859.8|28883.4|28853.4|0
1624398000000|2021-06-22 21:40:00|28888.6|28858.6|28889.4|28859.4|28890.8|28860.8|28888.4|28858.4|0
1624398300000|2021-06-22 21:45:00|28889.6|28859.6|28890.2|28860.2|28891.3|28861.3|28889.6|28859.6|0
1624398600000|2021-06-22 21:50:00|28890|28860|28890.1|28860.1|28890.6|28860.6|28889.7|28859.7|0
1624398900000|2021-06-22 21:55:00|28890|28860|28890.1|28860.1|28890.6|28860.6|28889.6|28859.6|0
1624399200000|2021-06-22 22:00:00|28884.4|28854.4|28858|28843|28888.6|28863|28858|28843|13
1624399500000|2021-06-22 22:05:00|28860.5|28845.5|28860.5|28845.5|28863|28848|28855.5|28840.5|4
1624399800000|2021-06-22 22:10:00|28863|28848|28865.5|28850.5|28865.5|28850.5|28860.5|28845.5|2
1624400100000|2021-06-22 22:15:00|28868|28853|28868|28853|28873|28858|28868|28853|13
1624400400000|2021-06-22 22:20:00|28870.5|28855.5|28873|28858|28873|28858|28870.5|28855.5|0
1624400700000|2021-06-22 22:25:00|28870.5|28855.5|28868|28853|28873|28858|28865.5|28850.5|0
1624401000000|2021-06-22 22:30:00|28865.5|28850.5|28868|28853|28870.5|28855.5|28865.5|28850.5|0
1624401300000|2021-06-22 22:35:00|28860.5|28845.5|28865.5|28850.5|28868|28853|28860.5|28845.5|54
1624401600000|2021-06-22 22:40:00|||||||||2
1624401900000|2021-06-22 22:45:00|28870.5|28855.5|28868|28853|28870.5|28855.5|28868|28853|2
1624402200000|2021-06-22 22:50:00|28870.5|28855.5|28870.5|28855.5|28873|28858|28868|28853|0
1624402500000|2021-06-22 22:55:00|28868|28853|28868|28853|28870.5|28855.5|28865.5|28850.5|0
1624402800000|2021-06-22 23:00:00|28870.5|28855.5|28880.5|28865.5|28885.5|28870.5|28870.5|28855.5|27
1624403100000|2021-06-22 23:05:00|28885.5|28870.5|28875.5|28860.5|28885.5|28870.5|28875.5|28860.5|18
1624403700000|2021-06-22 23:15:00|28878|28863|28880.5|28865.5|28880.5|28865.5|28875.5|28860.5|9
1624404000000|2021-06-22 23:20:00|28878|28863|28875.5|28860.5|28880.5|28865.5|28875.5|28860.5|11
1624404300000|2021-06-22 23:25:00|28878|28863|28885.5|28870.5|28885.5|28870.5|28875.5|28860.5|22
1624404600000|2021-06-22 23:30:00|28888|28873|28901.5|28894.5|28911.5|28904.5|28881.5|28873|13827
1624404900000|2021-06-22 23:35:00|28899|28892|28906.5|28899.5|28916.5|28909.5|28896.5|28889.5|76
1624405200000|2021-06-22 23:40:00|28911.5|28904.5|28929|28922|28931.5|28924.5|28911.5|28904.5|197
1624405500000|2021-06-22 23:45:00|28926.5|28919.5|28951.5|28944.5|28966.5|28959.5|28901.5|28894.5|612
1624405800000|2021-06-22 23:50:00|28954|28947|28934|28927|28964|28957|28926.5|28919.5|116
1624406100000|2021-06-22 23:55:00|28936.5|28929.5|28906.5|28899.5|28939|28932|28901.5|28894.5|211
1624406400000|2021-06-23 00:00:00|28904|28897|28916.5|28909.5|28936.5|28929.5|28876.5|28869.5|1025
1624406700000|2021-06-23 00:05:00|28914|28907|28954|28947|28976.5|28969.5|28896.5|28889.5|853
1624407000000|2021-06-23 00:10:00|28951.5|28944.5|28986.5|28979.5|28991.5|28984.5|28949|28942|698
1624407300000|2021-06-23 00:15:00|28991.5|28984.5|28964|28957|29011.5|29004.5|28956.5|28949.5|759
1624407600000|2021-06-23 00:20:00|28966.5|28959.5|28966.5|28959.5|28971.5|28964.5|28951.5|28944.5|257
1624407900000|2021-06-23 00:25:00|28964|28957|28944|28937|28966.5|28959.5|28916.5|28909.5|216
1624408200000|2021-06-23 00:30:00|28941.5|28934.5|28906.5|28899.5|28946.5|28939.5|28894|28887|243
1624408500000|2021-06-23 00:35:00|28904|28897|28946.5|28939.5|28946.5|28939.5|28901.5|28894.5|239
1624408800000|2021-06-23 00:40:00|28949|28942|28954|28947|28971.5|28964.5|28946.5|28939.5|269
1624409100000|2021-06-23 00:45:00|28956.5|28949.5|28964|28957|28974|28967|28951.5|28944.5|172
1624409400000|2021-06-23 00:50:00|28961.5|28954.5|28951.5|28944.5|28966.5|28959.5|28951.5|28944.5|119
1624409700000|2021-06-23 00:55:00|28954|28947|28929|28922|28956.5|28949.5|28906.5|28899.5|415
1624410000000|2021-06-23 01:00:00|28931.5|28924.5|28961.5|28954.5|28966.5|28959.5|28926.5|28919.5|369
1624410300000|2021-06-23 01:05:00|28959|28952|28971.5|28964.5|28976.5|28969.5|28956.5|28949.5|214
1624410600000|2021-06-23 01:10:00|28974|28967|28976.5|28969.5|28994|28987|28971.5|28964.5|339
1624410900000|2021-06-23 01:15:00|28974|28967|28961.5|28954.5|28976.5|28969.5|28954|28947|265
1624411200000|2021-06-23 01:20:00|28964|28957|28961.5|28954.5|28981.5|28974.5|28961.5|28954.5|139
1624411500000|2021-06-23 01:25:00|28956.5|28949.5|28939|28932|28959|28952|28926.5|28919.5|268
1624411800000|2021-06-23 01:30:00|28941.5|28934.5|28921.5|28914.5|28956.5|28949.5|28916.5|28909.5|414
1624412100000|2021-06-23 01:35:00|28911.5|28904.5|28879|28872|28926.5|28919.5|28876.5|28869.5|438
1624412400000|2021-06-23 01:40:00|28881.5|28874.5|28896.5|28889.5|28901.5|28894.5|28864|28857|489
1624412700000|2021-06-23 01:45:00|28891.5|28884.5|28886.5|28879.5|28904|28897|28876.5|28869.5|388
1624413000000|2021-06-23 01:50:00|28889|28882|28886.5|28879.5|28896.5|28889.5|28866.5|28859.5|236
1624413300000|2021-06-23 01:55:00|28889|28882|28881.5|28874.5|28896.5|28889.5|28871.5|28864.5|245
1624413600000|2021-06-23 02:00:00|28884|28877|28921.5|28914.5|28926.5|28919.5|28884|28877|422
1624413900000|2021-06-23 02:05:00|28916.5|28909.5|28936.5|28929.5|28951.5|28944.5|28914|28907|327
1624414200000|2021-06-23 02:10:00|28939|28932|28906.5|28899.5|28941.5|28934.5|28901.5|28894.5|494
1624414500000|2021-06-23 02:15:00|28909|28902|28921.5|28914.5|28931.5|28924.5|28901.5|28894.5|223
1624414800000|2021-06-23 02:20:00|28916.5|28909.5|28916.5|28909.5|28921.5|28914.5|28896.5|28889.5|293
1624415100000|2021-06-23 02:25:00|28921.5|28914.5|28921.5|28914.5|28926.5|28919.5|28914|28907|143
1624415400000|2021-06-23 02:30:00|28924|28917|28931.5|28924.5|28936.5|28929.5|28921.5|28914.5|114
1624415700000|2021-06-23 02:35:00|28934|28927|28916.5|28909.5|28944|28937|28911.5|28904.5|118
1624416000000|2021-06-23 02:40:00|28914|28907|28921.5|28914.5|28921.5|28914.5|28911.5|28904.5|64
1624416300000|2021-06-23 02:45:00|28919|28912|28901.5|28894.5|28924|28917|28896.5|28889.5|98
1624416600000|2021-06-23 02:50:00|28896.5|28889.5|28901.5|28894.5|28906.5|28899.5|28896.5|28889.5|34
1624416900000|2021-06-23 02:55:00|28904|28897|28906.5|28899.5|28906.5|28899.5|28896.5|28889.5|95
1624417200000|2021-06-23 03:00:00|28901.5|28894.5|28901.5|28894.5|28906.5|28899.5|28896.5|28889.5|124
1624417500000|2021-06-23 03:05:00|28904|28897|28906.5|28899.5|28916.5|28909.5|28901.5|28894.5|115
1624417800000|2021-06-23 03:10:00|28904|28897|28906.5|28899.5|28906.5|28899.5|28901.5|28894.5|35
1624418100000|2021-06-23 03:15:00|28909|28902|28906.5|28899.5|28914|28907|28906.5|28899.5|36
1624418400000|2021-06-23 03:20:00|28909|28902|28911.5|28904.5|28916.5|28909.5|28906.5|28899.5|89
1624418700000|2021-06-23 03:25:00|28906.5|28899.5|28901.5|28894.5|28916.5|28909.5|28901.5|28894.5|63
1624419000000|2021-06-23 03:30:00|28904|28897|28896.5|28889.5|28906.5|28899.5|28884|28877|210
1624419300000|2021-06-23 03:35:00|28894|28887|28906.5|28899.5|28906.5|28899.5|28886.5|28879.5|122
1624419600000|2021-06-23 03:40:00|28909|28902|28921.5|28914.5|28921.5|28914.5|28901.5|28894.5|165
1624419900000|2021-06-23 03:45:00|28919|28912|28916.5|28909.5|28921.5|28914.5|28909|28902|106
1624420200000|2021-06-23 03:50:00|28911.5|28904.5|28911.5|28904.5|28914|28907|28901.5|28894.5|144
1624420500000|2021-06-23 03:55:00|28909|28902|28901.5|28894.5|28914|28907|28899|28892|109
1624420800000|2021-06-23 04:00:00|28904|28897|28901.5|28894.5|28909|28902|28901.5|28894.5|90
1624421100000|2021-06-23 04:05:00|28896.5|28889.5|28911.5|28904.5|28911.5|28904.5|28896.5|28889.5|85
1624421400000|2021-06-23 04:10:00|28909|28902|28901.5|28894.5|28911.5|28904.5|28894|28887|163
1624421700000|2021-06-23 04:15:00|28899|28892|28901.5|28894.5|28906.5|28899.5|28899|28892|90
1624422000000|2021-06-23 04:20:00|28899|28892|28901.5|28894.5|28906.5|28899.5|28891.5|28884.5|107
1624422300000|2021-06-23 04:25:00|28899|28892|28896.5|28889.5|28901.5|28894.5|28891.5|28884.5|125
1624422600000|2021-06-23 04:30:00|28894|28887|28894|28887|28901.5|28894.5|28891.5|28884.5|61
1624422900000|2021-06-23 04:35:00|28891.5|28884.5|28901.5|28894.5|28901.5|28894.5|28891.5|28884.5|98
1624423200000|2021-06-23 04:40:00|28904|28897|28906.5|28899.5|28906.5|28899.5|28896.5|28889.5|144
1624423500000|2021-06-23 04:45:00|28904|28897|28901.5|28894.5|28906.5|28899.5|28896.5|28889.5|68
1624423800000|2021-06-23 04:50:00|28906.5|28899.5|28896.5|28889.5|28906.5|28899.5|28891.5|28884.5|185
1624424100000|2021-06-23 04:55:00|28894|28887|28891.5|28884.5|28896.5|28889.5|28881.5|28874.5|190
1624424400000|2021-06-23 05:00:00|28896.5|28889.5|28886.5|28879.5|28896.5|28889.5|28881.5|28874.5|268
1624424700000|2021-06-23 05:05:00|28891.5|28884.5|28896.5|28889.5|28901.5|28894.5|28891.5|28884.5|246
1624425000000|2021-06-23 05:10:00|28894|28887|28896.5|28889.5|28901.5|28894.5|28891.5|28884.5|77
1624425300000|2021-06-23 05:15:00|28891.5|28884.5|28896.5|28889.5|28901.5|28894.5|28891.5|28884.5|233
1624425600000|2021-06-23 05:20:00|28891.5|28884.5|28911.5|28904.5|28911.5|28904.5|28891.5|28884.5|260
1624425900000|2021-06-23 05:25:00|28906.5|28899.5|28906.5|28899.5|28911.5|28904.5|28901.5|28894.5|131
1624426200000|2021-06-23 05:30:00|28904|28897|28906.5|28899.5|28911.5|28904.5|28901.5|28894.5|268
1624426500000|2021-06-23 05:35:00|28909|28902|28901.5|28894.5|28911.5|28904.5|28901.5|28894.5|200
1624426800000|2021-06-23 05:40:00|28904|28897|28911.5|28904.5|28919|28912|28901.5|28894.5|270
1624427100000|2021-06-23 05:45:00|28906.5|28899.5|28916.5|28909.5|28916.5|28909.5|28901.5|28894.5|285
1624427400000|2021-06-23 05:50:00|28921.5|28914.5|28896.5|28889.5|28921.5|28914.5|28891.5|28884.5|438
1624427700000|2021-06-23 05:55:00|28894|28887|28891.5|28884.5|28906.5|28899.5|28891.5|28884.5|1137
1624428000000|2021-06-23 06:00:00|28876.5|28869.5|28866.5|28859.5|28901.5|28894.5|28866.5|28859.5|2614
1624428300000|2021-06-23 06:05:00|28869|28862|28876.5|28869.5|28886.5|28879.5|28866.5|28859.5|523
1624428600000|2021-06-23 06:10:00|28874|28867|28856.5|28849.5|28879|28872|28851.5|28844.5|291
1624428900000|2021-06-23 06:15:00|28861.5|28854.5|28861.5|28854.5|28866.5|28859.5|28856.5|28849.5|175
1624429200000|2021-06-23 06:20:00|28859|28852|28866.5|28859.5|28866.5|28859.5|28856.5|28849.5|180
1624429500000|2021-06-23 06:25:00|28869|28862|28866.5|28859.5|28869|28862|28861.5|28854.5|36
1624429800000|2021-06-23 06:30:00|28871.5|28864.5|28866.5|28859.5|28871.5|28864.5|28866.5|28859.5|21
1624430100000|2021-06-23 06:35:00|28871.5|28864.5|28871.5|28864.5|28871.5|28864.5|28866.5|28859.5|17
1624430400000|2021-06-23 06:40:00|28866.5|28859.5|28886.5|28879.5|28886.5|28879.5|28866.5|28859.5|55
1624430700000|2021-06-23 06:45:00|28891.5|28884.5|28894|28887|28896.5|28889.5|28886.5|28879.5|256
1624431000000|2021-06-23 06:50:00|28896.5|28889.5|28891.5|28884.5|28896.5|28889.5|28891.5|28884.5|49
1624431300000|2021-06-23 06:55:00|28894|28887|28886.5|28879.5|28896.5|28889.5|28876.5|28869.5|34
1624431600000|2021-06-23 07:00:00|28891.5|28884.5|28899|28892|28906.5|28899.5|28891.5|28884.5|106
1624431900000|2021-06-23 07:05:00|28896.5|28889.5|28896.5|28889.5|28901.5|28894.5|28896.5|28889.5|58
1624432200000|2021-06-23 07:10:00|28899|28892|28871.5|28864.5|28899|28892|28871.5|28864.5|160
1624432500000|2021-06-23 07:15:00|28861.5|28854.5|28881.5|28874.5|28889|28882|28861.5|28854.5|62
1624432800000|2021-06-23 07:20:00|28879|28872|28881.5|28874.5|28886.5|28879.5|28876.5|28869.5|22
1624433100000|2021-06-23 07:25:00|28884|28877|28854|28847|28886.5|28879.5|28851.5|28844.5|151
1624433400000|2021-06-23 07:30:00|28859|28852|28831.5|28824.5|28864|28857|28826.5|28819.5|180
1624433700000|2021-06-23 07:35:00|28829|28822|28811.5|28804.5|28831.5|28824.5|28806.5|28799.5|109
1624434000000|2021-06-23 07:40:00|28809|28802|28826.5|28819.5|28831.5|28824.5|28806.5|28799.5|96
1624434300000|2021-06-23 07:45:00|28824|28817|28839|28832|28844|28837|28821.5|28814.5|84
1624434600000|2021-06-23 07:50:00|28836.5|28829.5|28816.5|28809.5|28841.5|28834.5|28816.5|28809.5|58
1624434900000|2021-06-23 07:55:00|28811.5|28804.5|28824|28817|28831.5|28824.5|28801.5|28794.5|69
1624435200000|2021-06-23 08:00:00|28821.5|28814.5|28821.5|28814.5|28839|28832|28821.5|28814.5|42
1624435500000|2021-06-23 08:05:00|28819|28812|28816.5|28809.5|28831.5|28824.5|28811.5|28804.5|97
1624435800000|2021-06-23 08:10:00|28814|28807|28806.5|28799.5|28814|28807|28791.5|28784.5|106
1624436100000|2021-06-23 08:15:00|28801.5|28794.5|28816.5|28809.5|28824|28817|28791.5|28784.5|33
1624436400000|2021-06-23 08:20:00|28819|28812|28826.5|28819.5|28831.5|28824.5|28819|28812|89
1624436700000|2021-06-23 08:25:00|28829|28822|28816.5|28809.5|28831.5|28824.5|28806.5|28799.5|41
1624437000000|2021-06-23 08:30:00|28819|28812|28799|28792|28819|28812|28796.5|28789.5|36
1624437300000|2021-06-23 08:35:00|28801.5|28794.5|28816.5|28809.5|28816.5|28809.5|28796.5|28789.5|48
1624437600000|2021-06-23 08:40:00|28814|28807|28816.5|28809.5|28826.5|28819.5|28806.5|28799.5|36
1624437900000|2021-06-23 08:45:00|28811.5|28804.5|28816.5|28809.5|28821.5|28814.5|28811.5|28804.5|40
1624438200000|2021-06-23 08:50:00|28814|28807|28806.5|28799.5|28819|28812|28806.5|28799.5|34
1624438500000|2021-06-23 08:55:00|28809|28802|28801.5|28794.5|28809|28802|28796.5|28789.5|29
1624438800000|2021-06-23 09:00:00|28804|28797|28776.5|28769.5|28806.5|28799.5|28769|28762|141
1624439100000|2021-06-23 09:05:00|28771.5|28764.5|28761.5|28754.5|28771.5|28764.5|28751.5|28744.5|131
1624439400000|2021-06-23 09:10:00|28756.5|28749.5|28766.5|28759.5|28771.5|28764.5|28744|28737|104
1624439700000|2021-06-23 09:15:00|28764|28757|28766.5|28759.5|28771.5|28764.5|28756.5|28749.5|33
1624440000000|2021-06-23 09:20:00|28764|28757|28766.5|28759.5|28769|28762|28751.5|28744.5|48
1624440300000|2021-06-23 09:25:00|28764|28757|28784|28777|28786.5|28779.5|28756.5|28749.5|63
1624440600000|2021-06-23 09:30:00|28786.5|28779.5|28786.5|28779.5|28791.5|28784.5|28776.5|28769.5|69
1624440900000|2021-06-23 09:35:00|28784|28777|28786.5|28779.5|28791.5|28784.5|28784|28777|24
1624441200000|2021-06-23 09:40:00|28789|28782|28801.5|28794.5|28804|28797|28786.5|28779.5|18
1624441500000|2021-06-23 09:45:00|28799|28792|28811.5|28804.5|28814|28807|28796.5|28789.5|73
1624441800000|2021-06-23 09:50:00|28806.5|28799.5|28801.5|28794.5|28814|28807|28801.5|28794.5|14
1624442100000|2021-06-23 09:55:00|28806.5|28799.5|28796.5|28789.5|28809|28802|28794|28787|24
1624442400000|2021-06-23 10:00:00|28794|28787|28799|28792|28801.5|28794.5|28781.5|28774.5|48
1624442700000|2021-06-23 10:05:00|28796.5|28789.5|28806.5|28799.5|28811.5|28804.5|28786.5|28779.5|45
1624443000000|2021-06-23 10:10:00|28809|28802|28821.5|28814.5|28826.5|28819.5|28806.5|28799.5|57
1624443300000|2021-06-23 10:15:00|28819|28812|28831.5|28824.5|28836.5|28829.5|28816.5|28809.5|115
1624443600000|2021-06-23 10:20:00|28829|28822|28836.5|28829.5|28841.5|28834.5|28821.5|28814.5|65
1624443900000|2021-06-23 10:25:00|28834|28827|28836.5|28829.5|28836.5|28829.5|28826.5|28819.5|25
1624444200000|2021-06-23 10:30:00|28834|28827|28826.5|28819.5|28846.5|28839.5|28826.5|28819.5|28
1624444500000|2021-06-23 10:35:00|28824|28817|28821.5|28814.5|28826.5|28819.5|28816.5|28809.5|22
1624444800000|2021-06-23 10:40:00|28824|28817|28824|28817|28826.5|28819.5|28816.5|28809.5|167
1624445100000|2021-06-23 10:45:00|28821.5|28814.5|28831.5|28824.5|28836.5|28829.5|28821.5|28814.5|23
1624445400000|2021-06-23 10:50:00|28829|28822|28819|28812|28831.5|28824.5|28816.5|28809.5|36
1624445700000|2021-06-23 10:55:00|28816.5|28809.5|28809|28802|28821.5|28814.5|28804|28797|22
1624446000000|2021-06-23 11:00:00|28811.5|28804.5|28791.5|28784.5|28811.5|28804.5|28789|28782|72
1624446300000|2021-06-23 11:05:00|28789|28782|28806.5|28799.5|28806.5|28799.5|28786.5|28779.5|35
1624446600000|2021-06-23 11:10:00|28804|28797|28786.5|28779.5|28806.5|28799.5|28786.5|28779.5|17
1624446900000|2021-06-23 11:15:00|28784|28777|28796.5|28789.5|28801.5|28794.5|28784|28777|20
1624447200000|2021-06-23 11:20:00|28794|28787|28764|28757|28796.5|28789.5|28761.5|28754.5|73
1624447500000|2021-06-23 11:25:00|28766.5|28759.5|28766.5|28759.5|28766.5|28759.5|28746.5|28739.5|79
1624447800000|2021-06-23 11:30:00|28764|28757|28771.5|28764.5|28781.5|28774.5|28756.5|28749.5|35
1624448100000|2021-06-23 11:35:00|28776.5|28769.5|28746.5|28739.5|28776.5|28769.5|28721.5|28714.5|121
1624448400000|2021-06-23 11:40:00|28744|28737|28751.5|28744.5|28751.5|28744.5|28741.5|28734.5|145
1624448700000|2021-06-23 11:45:00|28746.5|28739.5|28766.5|28759.5|28766.5|28759.5|28741.5|28734.5|76
1624449000000|2021-06-23 11:50:00|28769|28762|28766.5|28759.5|28779|28772|28761.5|28754.5|41
1624449300000|2021-06-23 11:55:00|28769|28762|28771.5|28764.5|28776.5|28769.5|28761.5|28754.5|30
1624449600000|2021-06-23 12:00:00|28769|28762|28771.5|28764.5|28781.5|28774.5|28766.5|28759.5|20
1624449900000|2021-06-23 12:05:00|28774|28767|28791.5|28784.5|28791.5|28784.5|28771.5|28764.5|35
1624450200000|2021-06-23 12:10:00|28794|28787|28806.5|28799.5|28811.5|28804.5|28791.5|28784.5|84
1624450500000|2021-06-23 12:15:00|28809|28802|28791.5|28784.5|28809|28802|28789|28782|52
1624450800000|2021-06-23 12:20:00|28789|28782|28801.5|28794.5|28801.5|28794.5|28786.5|28779.5|33
1624451100000|2021-06-23 12:25:00|28799|28792|28791.5|28784.5|28801.5|28794.5|28791.5|28784.5|17
1624451400000|2021-06-23 12:30:00|28794|28787|28796.5|28789.5|28806.5|28799.5|28794|28787|28
1624451700000|2021-06-23 12:35:00|28801.5|28794.5|28799|28792|28806.5|28799.5|28791.5|28784.5|34
1624452000000|2021-06-23 12:40:00|28801.5|28794.5|28791.5|28784.5|28801.5|28794.5|28791.5|28784.5|14
1624452300000|2021-06-23 12:45:00|28796.5|28789.5|28796.5|28789.5|28801.5|28794.5|28794|28787|29
1624452600000|2021-06-23 12:50:00|28794|28787|28806.5|28799.5|28806.5|28799.5|28791.5|28784.5|8
1624452900000|2021-06-23 12:55:00|28804|28797|28806.5|28799.5|28806.5|28799.5|28799|28792|4
1624453200000|2021-06-23 13:00:00|28801.5|28794.5|28801.5|28794.5|28801.5|28794.5|28794|28787|3
1624453500000|2021-06-23 13:05:00|28806.5|28799.5|28801.5|28794.5|28811.5|28804.5|28799|28792|31
1624453800000|2021-06-23 13:10:00|28796.5|28789.5|28811.5|28804.5|28811.5|28804.5|28796.5|28789.5|10
1624454100000|2021-06-23 13:15:00|28809|28802|28811.5|28804.5|28816.5|28809.5|28806.5|28799.5|23
1624454400000|2021-06-23 13:20:00|28816.5|28809.5|28806.5|28799.5|28816.5|28809.5|28804|28797|33
1624454700000|2021-06-23 13:25:00|28804|28797|28791.5|28784.5|28811.5|28804.5|28791.5|28784.5|73
1624455000000|2021-06-23 13:30:00|28796.5|28789.5|28806.5|28799.5|28821.5|28814.5|28791.5|28784.5|274
1624455300000|2021-06-23 13:35:00|28804|28797|28786.5|28779.5|28811.5|28804.5|28786.5|28779.5|271
1624455600000|2021-06-23 13:40:00|28791.5|28784.5|28806.5|28799.5|28806.5|28799.5|28781.5|28774.5|95
1624455900000|2021-06-23 13:45:00|28804|28797|28791.5|28784.5|28811.5|28804.5|28786.5|28779.5|85
1624456200000|2021-06-23 13:50:00|28789|28782|28771.5|28764.5|28791.5|28784.5|28761.5|28754.5|164
1624456500000|2021-06-23 13:55:00|28769|28762|28781.5|28774.5|28791.5|28784.5|28769|28762|80
1624456800000|2021-06-23 14:00:00|28779|28772|28776.5|28769.5|28791.5|28784.5|28761.5|28754.5|149
1624457100000|2021-06-23 14:05:00|28774|28767|28776.5|28769.5|28781.5|28774.5|28766.5|28759.5|124
1624457400000|2021-06-23 14:10:00|28774|28767|28786.5|28779.5|28786.5|28779.5|28766.5|28759.5|124
1624457700000|2021-06-23 14:15:00|28789|28782|28801.5|28794.5|28801.5|28794.5|28786.5|28779.5|105
1624458000000|2021-06-23 14:20:00|28796.5|28789.5|28801.5|28794.5|28806.5|28799.5|28796.5|28789.5|130
1624458300000|2021-06-23 14:25:00|28806.5|28799.5|28796.5|28789.5|28806.5|28799.5|28796.5|28789.5|169
1624458600000|2021-06-23 14:30:00|28801.5|28794.5|28791.5|28784.5|28801.5|28794.5|28781.5|28774.5|92
1624458900000|2021-06-23 14:35:00|28786.5|28779.5|28774|28767|28786.5|28779.5|28774|28767|103
1624459200000|2021-06-23 14:40:00|28771.5|28764.5|28784|28777|28784|28777|28771.5|28764.5|95
1624459500000|2021-06-23 14:45:00|28786.5|28779.5|28776.5|28769.5|28786.5|28779.5|28771.5|28764.5|112
1624459800000|2021-06-23 14:50:00|28774|28767|28781.5|28774.5|28781.5|28774.5|28766.5|28759.5|136
1624460100000|2021-06-23 14:55:00|28784|28777|28791.5|28784.5|28796.5|28789.5|28781.5|28774.5|67
1624460400000|2021-06-23 15:00:00|28796.5|28789.5|28761.5|28754.5|28796.5|28789.5|28759|28752|133
1624460700000|2021-06-23 15:05:00|28756.5|28749.5|28749|28742|28761.5|28754.5|28746.5|28739.5|159
1624461000000|2021-06-23 15:10:00|28746.5|28739.5|28766.5|28759.5|28766.5|28759.5|28746.5|28739.5|127
1624461300000|2021-06-23 15:15:00|28761.5|28754.5|28766.5|28759.5|28774|28767|28761.5|28754.5|121
1624461600000|2021-06-23 15:20:00|28764|28757|28766.5|28759.5|28776.5|28769.5|28759|28752|65
1624461900000|2021-06-23 15:25:00|28771.5|28764.5|28766.5|28759.5|28771.5|28764.5|28759|28752|86
1624462200000|2021-06-23 15:30:00|28764|28757|28741.5|28734.5|28766.5|28759.5|28736.5|28729.5|310
1624462500000|2021-06-23 15:35:00|28739|28732|28756.5|28749.5|28756.5|28749.5|28736.5|28729.5|181
1624462800000|2021-06-23 15:40:00|28761.5|28754.5|28761.5|28754.5|28769|28762|28751.5|28744.5|96
1624463100000|2021-06-23 15:45:00|28756.5|28749.5|28766.5|28759.5|28766.5|28759.5|28756.5|28749.5|284
1624463400000|2021-06-23 15:50:00|28764|28757|28771.5|28764.5|28771.5|28764.5|28761.5|28754.5|18
1624463700000|2021-06-23 15:55:00|28769|28762|28771.5|28764.5|28771.5|28764.5|28769|28762|21
1624464000000|2021-06-23 16:00:00|28774|28767|28776.5|28769.5|28776.5|28769.5|28766.5|28759.5|58
1624464300000|2021-06-23 16:05:00|28779|28772|28781.5|28774.5|28791.5|28784.5|28776.5|28769.5|62
1624464600000|2021-06-23 16:10:00|28784|28777|28784|28777|28786.5|28779.5|28781.5|28774.5|66
1624464900000|2021-06-23 16:15:00|28781.5|28774.5|28776.5|28769.5|28781.5|28774.5|28774|28767|35
1624465200000|2021-06-23 16:20:00|28781.5|28774.5|28776.5|28769.5|28786.5|28779.5|28776.5|28769.5|37
1624465500000|2021-06-23 16:25:00|28779|28772|28781.5|28774.5|28781.5|28774.5|28779|28772|13
1624465800000|2021-06-23 16:30:00|28776.5|28769.5|28766.5|28759.5|28776.5|28769.5|28764|28757|91
1624466100000|2021-06-23 16:35:00|28761.5|28754.5|28731.5|28724.5|28761.5|28754.5|28731.5|28724.5|106
1624466400000|2021-06-23 16:40:00|28726.5|28719.5|28759|28752|28761.5|28754.5|28726.5|28719.5|109
1624466700000|2021-06-23 16:45:00|28761.5|28754.5|28756.5|28749.5|28761.5|28754.5|28746.5|28739.5|26
1624467000000|2021-06-23 16:50:00|28759|28752|28756.5|28749.5|28761.5|28754.5|28751.5|28744.5|51
1624467300000|2021-06-23 16:55:00|28754|28747|28756.5|28749.5|28759|28752|28746.5|28739.5|34
1624467600000|2021-06-23 17:00:00|28759|28752|28766.5|28759.5|28766.5|28759.5|28756.5|28749.5|32
1624467900000|2021-06-23 17:05:00|28771.5|28764.5|28781.5|28774.5|28784|28777|28766.5|28759.5|51
1624468200000|2021-06-23 17:10:00|28784|28777|28786.5|28779.5|28789|28782|28781.5|28774.5|73
1624468500000|2021-06-23 17:15:00|28784|28777|28781.5|28774.5|28791.5|28784.5|28781.5|28774.5|22
1624468800000|2021-06-23 17:20:00|28784|28777|28786.5|28779.5|28791.5|28784.5|28781.5|28774.5|38
1624469100000|2021-06-23 17:25:00|28781.5|28774.5|28786.5|28779.5|28786.5|28779.5|28781.5|28774.5|23
1624469400000|2021-06-23 17:30:00|28784|28777|28786.5|28779.5|28786.5|28779.5|28781.5|28774.5|27
1624469700000|2021-06-23 17:35:00|28784|28777|28781.5|28774.5|28786.5|28779.5|28781.5|28774.5|46
1624470000000|2021-06-23 17:40:00|28784|28777|28784|28777|28786.5|28779.5|28781.5|28774.5|21
1624470300000|2021-06-23 17:45:00|28786.5|28779.5|28786.5|28779.5|28789|28782|28781.5|28774.5|14
1624470600000|2021-06-23 17:50:00|28791.5|28784.5|28791.5|28784.5|28794|28787|28791.5|28784.5|21
1624470900000|2021-06-23 17:55:00|28786.5|28779.5|28796.5|28789.5|28796.5|28789.5|28781.5|28774.5|18
1624471200000|2021-06-23 18:00:00|28794|28787|28781.5|28774.5|28796.5|28789.5|28781.5|28774.5|66
1624471500000|2021-06-23 18:05:00|28784|28777|28791.5|28784.5|28791.5|28784.5|28781.5|28774.5|24
1624471800000|2021-06-23 18:10:00|28789|28782|28796.5|28789.5|28796.5|28789.5|28786.5|28779.5|11
1624472100000|2021-06-23 18:15:00|28791.5|28784.5|28796.5|28789.5|28796.5|28789.5|28791.5|28784.5|11
1624472400000|2021-06-23 18:20:00|28791.5|28784.5|28786.5|28779.5|28791.5|28784.5|28781.5|28774.5|19
1624472700000|2021-06-23 18:25:00|28791.5|28784.5|28781.5|28774.5|28791.5|28784.5|28781.5|28774.5|24
1624473000000|2021-06-23 18:30:00|28784|28777|28791.5|28784.5|28791.5|28784.5|28781.5|28774.5|35
1624473300000|2021-06-23 18:35:00|28786.5|28779.5|28791.5|28784.5|28791.5|28784.5|28786.5|28779.5|31
1624473600000|2021-06-23 18:40:00|28789|28782|28781.5|28774.5|28789|28782|28781.5|28774.5|36
1624473900000|2021-06-23 18:45:00|28784|28777|28786.5|28779.5|28786.5|28779.5|28784|28777|2
1624474200000|2021-06-23 18:50:00|28781.5|28774.5|28776.5|28769.5|28781.5|28774.5|28776.5|28769.5|34
1624474500000|2021-06-23 18:55:00|28781.5|28774.5|28781.5|28774.5|28786.5|28779.5|28779|28772|21
1624474800000|2021-06-23 19:00:00|28784|28777|28791.5|28784.5|28791.5|28784.5|28781.5|28774.5|35
1624475100000|2021-06-23 19:05:00|28794|28787|28794|28787|28796.5|28789.5|28791.5|28784.5|54
1624475400000|2021-06-23 19:10:00|28796.5|28789.5|28801.5|28794.5|28806.5|28799.5|28796.5|28789.5|56
1624475700000|2021-06-23 19:15:00|28796.5|28789.5|28776.5|28769.5|28799|28792|28771.5|28764.5|308
1624476000000|2021-06-23 19:20:00|28771.5|28764.5|28776.5|28769.5|28776.5|28769.5|28766.5|28759.5|159
1624476300000|2021-06-23 19:25:00|28779|28772|28791.5|28784.5|28796.5|28789.5|28774|28767|129
1624476600000|2021-06-23 19:30:00|28786.5|28779.5|28771.5|28764.5|28789|28782|28771.5|28764.5|64
1624476900000|2021-06-23 19:35:00|28766.5|28759.5|28751.5|28744.5|28766.5|28759.5|28746.5|28739.5|83
1624477200000|2021-06-23 19:40:00|28746.5|28739.5|28741.5|28734.5|28751.5|28744.5|28741.5|28734.5|70
1624477500000|2021-06-23 19:45:00|28736.5|28729.5|28721.5|28714.5|28741.5|28734.5|28716.5|28709.5|137
1624477800000|2021-06-23 19:50:00|28716.5|28709.5|28731.5|28724.5|28731.5|28724.5|28711.5|28704.5|295
1624478100000|2021-06-23 19:55:00|28736.5|28729.5|28771.5|28764.5|28771.5|28764.5|28731.5|28724.5|381
1624478400000|2021-06-23 20:00:00|28774|28767|28766.5|28759.5|28781.5|28774.5|28766.5|28759.5|74
1624478700000|2021-06-23 20:05:00|28761.5|28754.5|28771.5|28764.5|28771.5|28764.5|28761.5|28754.5|40
1624479000000|2021-06-23 20:10:00|28769|28762|28773|28758|28773|28764.5|28764|28755.5|38
1624479300000|2021-06-23 20:15:00|28770.5|28755.5|28765.5|28750.5|28770.5|28755.5|28765.5|28750.5|4
1624479600000|2021-06-23 20:20:00|28768|28753|28758|28743|28768|28753|28750.5|28735.5|51
1624479900000|2021-06-23 20:25:00|28765.5|28750.5|28785.5|28770.5|28790.5|28775.5|28765.5|28750.5|63
1624480200000|2021-06-23 20:30:00|28783|28768|28783|28768|28785.5|28770.5|28775.5|28760.5|10
1624480500000|2021-06-23 20:35:00|||||||||1
1624480800000|2021-06-23 20:40:00|||||||||1
1624481100000|2021-06-23 20:45:00|28785.5|28770.5|28793|28778|28795.5|28780.5|28785.5|28770.5|20
1624481400000|2021-06-23 20:50:00|28795.5|28780.5|28795.5|28780.5|28795.5|28780.5|28795.5|28780.5|8
1624481700000|2021-06-23 20:55:00|28798|28783|28815.4|28785.4|28815.4|28790.5|28795.5|28780.5|30
1624482000000|2021-06-23 21:00:00|28815.5|28785.5|28816.7|28786.7|28816.7|28786.7|28814.3|28784.3|0
1624482300000|2021-06-23 21:05:00|28816.2|28786.2|28815|28785|28816.4|28786.4|28815|28785|0
1624482600000|2021-06-23 21:10:00|28814.8|28784.8|28815.5|28785.5|28815.6|28785.6|28814.8|28784.8|0
1624482900000|2021-06-23 21:15:00|28814.8|28784.8|28815|28785|28816.1|28786.1|28814.5|28784.5|0
1624483200000|2021-06-23 21:20:00|28816.2|28786.2|28816.8|28786.8|28816.9|28786.9|28815|28785|0
1624483500000|2021-06-23 21:25:00|28816.2|28786.2|28814.1|28784.1|28817|28787|28814.1|28784.1|0
1624483800000|2021-06-23 21:30:00|28816.6|28786.6|28807.1|28777.1|28816.6|28786.6|28807.1|28777.1|0
1624484100000|2021-06-23 21:35:00|28807.2|28777.2|28806.1|28776.1|28807.2|28777.2|28806|28776|0
1624484400000|2021-06-23 21:40:00|28806.5|28776.5|28806.4|28776.4|28806.8|28776.8|28806.4|28776.4|0
1624484700000|2021-06-23 21:45:00|28806.1|28776.1|28805.7|28775.7|28806.5|28776.5|28805.7|28775.7|0
1624485000000|2021-06-23 21:50:00|28805.6|28775.6|28805.2|28775.2|28805.6|28775.6|28804.7|28774.7|0
1624485300000|2021-06-23 21:55:00|28805.4|28775.4|28808.2|28778.2|28808.4|28778.4|28805.4|28775.4|0
1624485600000|2021-06-23 22:00:00|28805.9|28775.9|28815.5|28800.5|28820.5|28805.5|28798|28769.6|11
1624485900000|2021-06-23 22:05:00|28818|28803|28815.5|28800.5|28818|28803|28815.5|28800.5|1
1624486200000|2021-06-23 22:10:00|28818|28803|28818|28803|28818|28803|28818|28803|2
1624486500000|2021-06-23 22:15:00|28815.5|28800.5|28813|28798|28815.5|28800.5|28810.5|28795.5|2
1624487100000|2021-06-23 22:25:00|28810.5|28795.5|28813|28798|28813|28798|28810.5|28795.5|0
1624487700000|2021-06-23 22:35:00|28820.5|28805.5|28818|28803|28820.5|28805.5|28818|28803|3
1624488300000|2021-06-23 22:45:00|28820.5|28805.5|28820.5|28805.5|28820.5|28805.5|28820.5|28805.5|0
1624488600000|2021-06-23 22:50:00|28825.5|28810.5|28820.5|28805.5|28825.5|28810.5|28820.5|28805.5|5
1624488900000|2021-06-23 22:55:00|28825.5|28810.5|28828|28813|28828|28813|28825.5|28810.5|7
1624489200000|2021-06-23 23:00:00|28830.5|28815.5|28820.5|28805.5|28835.5|28820.5|28820.5|28805.5|15
1624489500000|2021-06-23 23:05:00|28823|28808|28810.5|28795.5|28823|28808|28810.5|28795.5|9
1624489800000|2021-06-23 23:10:00|28815.5|28800.5|28813|28798|28815.5|28800.5|28813|28798|3
1624490100000|2021-06-23 23:15:00|28810.5|28795.5|28828|28813|28828|28813|28805.5|28790.5|3
1624490400000|2021-06-23 23:20:00|28825.5|28810.5|28830.5|28815.5|28835.5|28820.5|28825.5|28810.5|9
1624490700000|2021-06-23 23:25:00|28828|28813|28828|28813|28833|28818|28825.5|28810.5|6
1624491000000|2021-06-23 23:30:00|28825.5|28810.5|28809|28802|28836.5|28829.5|28806.5|28799.5|10428
1624491300000|2021-06-23 23:35:00|28811.5|28804.5|28806.5|28799.5|28814|28807|28801.5|28794.5|43
1624491600000|2021-06-23 23:40:00|28801.5|28794.5|28821.5|28814.5|28821.5|28814.5|28791.5|28784.5|183
1624491900000|2021-06-23 23:45:00|28816.5|28809.5|28774|28767|28819|28812|28766.5|28759.5|377
1624492200000|2021-06-23 23:50:00|28771.5|28764.5|28791.5|28784.5|28796.5|28789.5|28766.5|28759.5|131
1624492500000|2021-06-23 23:55:00|28789|28782|28809|28802|28814|28807|28789|28782|213
1624492800000|2021-06-24 00:00:00|28811.5|28804.5|28816.5|28809.5|28854|28847|28764|28757|1344
1624493100000|2021-06-24 00:05:00|28814|28807|28816.5|28809.5|28819|28812|28786.5|28779.5|513
1624493400000|2021-06-24 00:10:00|28814|28807|28796.5|28789.5|28821.5|28814.5|28759|28752|541
1624493700000|2021-06-24 00:15:00|28801.5|28794.5|28871.5|28864.5|28879|28872|28801.5|28794.5|693
1624494000000|2021-06-24 00:20:00|28866.5|28859.5|28866.5|28859.5|28876.5|28869.5|28854|28847|296
1624494300000|2021-06-24 00:25:00|28869|28862|28851.5|28844.5|28871.5|28864.5|28841.5|28834.5|334
1624494600000|2021-06-24 00:30:00|28856.5|28849.5|28826.5|28819.5|28876.5|28869.5|28816.5|28809.5|320
1624494900000|2021-06-24 00:35:00|28831.5|28824.5|28871.5|28864.5|28871.5|28864.5|28831.5|28824.5|262
1624495200000|2021-06-24 00:40:00|28869|28862|28876.5|28869.5|28886.5|28879.5|28846.5|28839.5|296
1624495500000|2021-06-24 00:45:00|28874|28867|28881.5|28874.5|28886.5|28879.5|28861.5|28854.5|190
1624495800000|2021-06-24 00:50:00|28886.5|28879.5|28916.5|28909.5|28926.5|28919.5|28886.5|28879.5|388
1624496100000|2021-06-24 00:55:00|28914|28907|28894|28887|28921.5|28914.5|28881.5|28874.5|240
1624496400000|2021-06-24 01:00:00|28891.5|28884.5|28881.5|28874.5|28906.5|28899.5|28881.5|28874.5|235
1624496700000|2021-06-24 01:05:00|28884|28877|28876.5|28869.5|28906.5|28899.5|28876.5|28869.5|243
1624497000000|2021-06-24 01:10:00|28881.5|28874.5|28861.5|28854.5|28886.5|28879.5|28856.5|28849.5|301
1624497300000|2021-06-24 01:15:00|28864|28857|28866.5|28859.5|28881.5|28874.5|28861.5|28854.5|162
1624497600000|2021-06-24 01:20:00|28869|28862|28886.5|28879.5|28891.5|28884.5|28866.5|28859.5|142
1624497900000|2021-06-24 01:25:00|28889|28882|28896.5|28889.5|28896.5|28889.5|28876.5|28869.5|173
1624498200000|2021-06-24 01:30:00|28901.5|28894.5|28881.5|28874.5|28909|28902|28876.5|28869.5|329
1624498500000|2021-06-24 01:35:00|28884|28877|28886.5|28879.5|28901.5|28894.5|28881.5|28874.5|241
1624498800000|2021-06-24 01:40:00|28889|28882|28926.5|28919.5|28926.5|28919.5|28886.5|28879.5|356
1624499100000|2021-06-24 01:45:00|28931.5|28924.5|28914|28907|28939|28932|28901.5|28894.5|300
1624499400000|2021-06-24 01:50:00|28916.5|28909.5|28916.5|28909.5|28916.5|28909.5|28901.5|28894.5|160
1624499700000|2021-06-24 01:55:00|28914|28907|28916.5|28909.5|28929|28922|28914|28907|98
1624500000000|2021-06-24 02:00:00|28919|28912|28921.5|28914.5|28931.5|28924.5|28919|28912|108
1624500300000|2021-06-24 02:05:00|28926.5|28919.5|28936.5|28929.5|28944|28937|28926.5|28919.5|212
1624500600000|2021-06-24 02:10:00|28934|28927|28926.5|28919.5|28936.5|28929.5|28924|28917|85
1624500900000|2021-06-24 02:15:00|28929|28922|28926.5|28919.5|28936.5|28929.5|28921.5|28914.5|151
1624501200000|2021-06-24 02:20:00|28921.5|28914.5|28921.5|28914.5|28926.5|28919.5|28919|28912|98
1624501500000|2021-06-24 02:25:00|28924|28917|28926.5|28919.5|28929|28922|28919|28912|139
1624501800000|2021-06-24 02:30:00|28929|28922|28916.5|28909.5|28931.5|28924.5|28916.5|28909.5|103
1624502100000|2021-06-24 02:35:00|28921.5|28914.5|28911.5|28904.5|28926.5|28919.5|28911.5|28904.5|72
1624502400000|2021-06-24 02:40:00|28914|28907|28916.5|28909.5|28919|28912|28901.5|28894.5|84
1624502700000|2021-06-24 02:45:00|28914|28907|28906.5|28899.5|28916.5|28909.5|28906.5|28899.5|57
1624503000000|2021-06-24 02:50:00|28904|28897|28891.5|28884.5|28906.5|28899.5|28891.5|28884.5|147
1624503300000|2021-06-24 02:55:00|28894|28887|28899|28892|28901.5|28894.5|28891.5|28884.5|63
1624503600000|2021-06-24 03:00:00|28901.5|28894.5|28896.5|28889.5|28906.5|28899.5|28896.5|28889.5|68
1624503900000|2021-06-24 03:05:00|28891.5|28884.5|28884|28877|28896.5|28889.5|28881.5|28874.5|76
1624504200000|2021-06-24 03:10:00|28886.5|28879.5|28881.5|28874.5|28886.5|28879.5|28881.5|28874.5|125
1624504500000|2021-06-24 03:15:00|28884|28877|28886.5|28879.5|28886.5|28879.5|28881.5|28874.5|11
1624504800000|2021-06-24 03:20:00|28884|28877|28886.5|28879.5|28886.5|28879.5|28881.5|28874.5|45
1624505100000|2021-06-24 03:25:00|28889|28882|28886.5|28879.5|28889|28882|28886.5|28879.5|27
1624505400000|2021-06-24 03:30:00|28889|28882|28896.5|28889.5|28899|28892|28889|28882|176
1624505700000|2021-06-24 03:35:00|28891.5|28884.5|28881.5|28874.5|28896.5|28889.5|28881.5|28874.5|67
1624506000000|2021-06-24 03:40:00|28876.5|28869.5|28881.5|28874.5|28886.5|28879.5|28876.5|28869.5|145
1624506300000|2021-06-24 03:45:00|28886.5|28879.5|28886.5|28879.5|28886.5|28879.5|28881.5|28874.5|108
1624506600000|2021-06-24 03:50:00|28891.5|28884.5|28896.5|28889.5|28896.5|28889.5|28886.5|28879.5|68
1624506900000|2021-06-24 03:55:00|28891.5|28884.5|28906.5|28899.5|28911.5|28904.5|28889|28882|157
1624507200000|2021-06-24 04:00:00|28904|28897|28896.5|28889.5|28906.5|28899.5|28894|28887|83
1624507500000|2021-06-24 04:05:00|28894|28887|28891.5|28884.5|28896.5|28889.5|28881.5|28874.5|137
1624507800000|2021-06-24 04:10:00|28894|28887|28891.5|28884.5|28896.5|28889.5|28886.5|28879.5|97
1624508100000|2021-06-24 04:15:00|28894|28887|28896.5|28889.5|28896.5|28889.5|28886.5|28879.5|84
1624508400000|2021-06-24 04:20:00|28894|28887|28886.5|28879.5|28896.5|28889.5|28886.5|28879.5|41
1624508700000|2021-06-24 04:25:00|28884|28877|28876.5|28869.5|28886.5|28879.5|28876.5|28869.5|88
1624509000000|2021-06-24 04:30:00|28871.5|28864.5|28861.5|28854.5|28871.5|28864.5|28861.5|28854.5|230
1624509300000|2021-06-24 04:35:00|28864|28857|28866.5|28859.5|28871.5|28864.5|28861.5|28854.5|101
1624509600000|2021-06-24 04:40:00|28861.5|28854.5|28871.5|28864.5|28871.5|28864.5|28861.5|28854.5|182
1624509900000|2021-06-24 04:45:00|28869|28862|28871.5|28864.5|28871.5|28864.5|28861.5|28854.5|135
1624510200000|2021-06-24 04:50:00|||||||||6
1624510500000|2021-06-24 04:55:00|28876.5|28869.5|28876.5|28869.5|28876.5|28869.5|28871.5|28864.5|134
1624510800000|2021-06-24 05:00:00|28871.5|28864.5|28851.5|28844.5|28871.5|28864.5|28846.5|28839.5|340
1624511100000|2021-06-24 05:05:00|28854|28847|28856.5|28849.5|28856.5|28849.5|28851.5|28844.5|95
1624511400000|2021-06-24 05:10:00|28861.5|28854.5|28871.5|28864.5|28871.5|28864.5|28861.5|28854.5|185
1624511700000|2021-06-24 05:15:00|28869|28862|28841.5|28834.5|28871.5|28864.5|28841.5|28834.5|226
1624512000000|2021-06-24 05:20:00|28846.5|28839.5|28846.5|28839.5|28851.5|28844.5|28841.5|28834.5|115
1624512300000|2021-06-24 05:25:00|28844|28837|28856.5|28849.5|28861.5|28854.5|28841.5|28834.5|302
1624512600000|2021-06-24 05:30:00|28854|28847|28866.5|28859.5|28866.5|28859.5|28851.5|28844.5|155
1624512900000|2021-06-24 05:35:00|28871.5|28864.5|28866.5|28859.5|28871.5|28864.5|28861.5|28854.5|163
1624513200000|2021-06-24 05:40:00|28864|28857|28856.5|28849.5|28864|28857|28851.5|28844.5|262
1624513500000|2021-06-24 05:45:00|28854|28847|28861.5|28854.5|28861.5|28854.5|28851.5|28844.5|74
1624513800000|2021-06-24 05:50:00|28859|28852|28864|28857|28866.5|28859.5|28856.5|28849.5|209
1624514100000|2021-06-24 05:55:00|28861.5|28854.5|28871.5|28864.5|28876.5|28869.5|28856.5|28849.5|704
1624514400000|2021-06-24 06:00:00|28866.5|28859.5|28851.5|28844.5|28874|28867|28846.5|28839.5|1448
1624514700000|2021-06-24 06:05:00|28846.5|28839.5|28861.5|28854.5|28861.5|28854.5|28846.5|28839.5|409
1624515000000|2021-06-24 06:10:00|28866.5|28859.5|28851.5|28844.5|28871.5|28864.5|28851.5|28844.5|164
1624515300000|2021-06-24 06:15:00|28849|28842|28849|28842|28851.5|28844.5|28841.5|28834.5|241
1624515600000|2021-06-24 06:20:00|28846.5|28839.5|28841.5|28834.5|28856.5|28849.5|28841.5|28834.5|383
1624515900000|2021-06-24 06:25:00|28846.5|28839.5|28851.5|28844.5|28854|28847|28841.5|28834.5|89
1624516200000|2021-06-24 06:30:00|28849|28842|28864|28857|28866.5|28859.5|28846.5|28839.5|69
1624516500000|2021-06-24 06:35:00|28866.5|28859.5|28861.5|28854.5|28869|28862|28861.5|28854.5|10
1624516800000|2021-06-24 06:40:00|28856.5|28849.5|28856.5|28849.5|28856.5|28849.5|28851.5|28844.5|17
1624517100000|2021-06-24 06:45:00|28851.5|28844.5|28861.5|28854.5|28861.5|28854.5|28851.5|28844.5|8
1624517400000|2021-06-24 06:50:00|28864|28857|28861.5|28854.5|28866.5|28859.5|28861.5|28854.5|16
1624517700000|2021-06-24 06:55:00|28856.5|28849.5|28846.5|28839.5|28856.5|28849.5|28844|28837|29
1624518000000|2021-06-24 07:00:00|28841.5|28834.5|28851.5|28844.5|28851.5|28844.5|28831.5|28824.5|93
1624518300000|2021-06-24 07:05:00|28854|28847|28874|28867|28881.5|28874.5|28854|28847|88
1624518600000|2021-06-24 07:10:00|28871.5|28864.5|28876.5|28869.5|28886.5|28879.5|28871.5|28864.5|80
1624518900000|2021-06-24 07:15:00|28879|28872|28866.5|28859.5|28891.5|28884.5|28866.5|28859.5|158
1624519200000|2021-06-24 07:20:00|28869|28862|28869|28862|28871.5|28864.5|28864|28857|29
1624519500000|2021-06-24 07:25:00|28866.5|28859.5|28851.5|28844.5|28871.5|28864.5|28849|28842|43
1624519800000|2021-06-24 07:30:00|28846.5|28839.5|28856.5|28849.5|28861.5|28854.5|28841.5|28834.5|197
1624520100000|2021-06-24 07:35:00|28854|28847|28876.5|28869.5|28876.5|28869.5|28854|28847|44
1624520400000|2021-06-24 07:40:00|28871.5|28864.5|28871.5|28864.5|28874|28867|28864|28857|30
1624520700000|2021-06-24 07:45:00|28874|28867|28879|28872|28881.5|28874.5|28871.5|28864.5|18
1624521000000|2021-06-24 07:50:00|28876.5|28869.5|28886.5|28879.5|28886.5|28879.5|28876.5|28869.5|77
1624521300000|2021-06-24 07:55:00|28889|28882|28886.5|28879.5|28891.5|28884.5|28881.5|28874.5|39
1624521600000|2021-06-24 08:00:00|28881.5|28874.5|28901.5|28894.5|28904|28897|28881.5|28874.5|119
1624521900000|2021-06-24 08:05:00|28906.5|28899.5|28896.5|28889.5|28916.5|28909.5|28889|28882|104
1624522200000|2021-06-24 08:10:00|28894|28887|28896.5|28889.5|28901.5|28894.5|28886.5|28879.5|74
1624522500000|2021-06-24 08:15:00|28894|28887|28896.5|28889.5|28901.5|28894.5|28891.5|28884.5|28
1624522800000|2021-06-24 08:20:00|28899|28892|28886.5|28879.5|28904|28897|28886.5|28879.5|65
1624523100000|2021-06-24 08:25:00|28889|28882|28886.5|28879.5|28891.5|28884.5|28886.5|28879.5|21
1624523400000|2021-06-24 08:30:00|28891.5|28884.5|28884|28877|28894|28887|28881.5|28874.5|148
1624523700000|2021-06-24 08:35:00|28881.5|28874.5|28891.5|28884.5|28891.5|28884.5|28876.5|28869.5|260
1624524000000|2021-06-24 08:40:00|28889|28882|28886.5|28879.5|28891.5|28884.5|28884|28877|80
1624524300000|2021-06-24 08:45:00|28889|28882|28896.5|28889.5|28896.5|28889.5|28884|28877|59
1624524600000|2021-06-24 08:50:00|28894|28887|28901.5|28894.5|28901.5|28894.5|28894|28887|46
1624524900000|2021-06-24 08:55:00|28904|28897|28906.5|28899.5|28906.5|28899.5|28901.5|28894.5|50
1624525200000|2021-06-24 09:00:00|28909|28902|28916.5|28909.5|28921.5|28914.5|28909|28902|40
1624525500000|2021-06-24 09:05:00|28914|28907|28926.5|28919.5|28926.5|28919.5|28911.5|28904.5|59
1624525800000|2021-06-24 09:10:00|28929|28922|28936.5|28929.5|28936.5|28929.5|28929|28922|56
1624526100000|2021-06-24 09:15:00|28934|28927|28936.5|28929.5|28936.5|28929.5|28931.5|28924.5|37
1624526400000|2021-06-24 09:20:00|28934|28927|28931.5|28924.5|28936.5|28929.5|28931.5|28924.5|107
1624526700000|2021-06-24 09:25:00|28934|28927|28921.5|28914.5|28936.5|28929.5|28921.5|28914.5|114
1624527000000|2021-06-24 09:30:00|28926.5|28919.5|28936.5|28929.5|28936.5|28929.5|28926.5|28919.5|74
1624527300000|2021-06-24 09:35:00|28934|28927|28926.5|28919.5|28936.5|28929.5|28926.5|28919.5|104
1624527600000|2021-06-24 09:40:00|28931.5|28924.5|28916.5|28909.5|28931.5|28924.5|28914|28907|31
1624527900000|2021-06-24 09:45:00|28921.5|28914.5|28921.5|28914.5|28921.5|28914.5|28916.5|28909.5|39
1624528200000|2021-06-24 09:50:00|28916.5|28909.5|28906.5|28899.5|28921.5|28914.5|28906.5|28899.5|34
1624528500000|2021-06-24 09:55:00|28909|28902|28909|28902|28916.5|28909.5|28906.5|28899.5|26
1624528800000|2021-06-24 10:00:00|28911.5|28904.5|28901.5|28894.5|28911.5|28904.5|28899|28892|33
1624529100000|2021-06-24 10:05:00|28904|28897|28906.5|28899.5|28911.5|28904.5|28901.5|28894.5|10
1624529400000|2021-06-24 10:10:00|28904|28897|28904|28897|28911.5|28904.5|28901.5|28894.5|35
1624529700000|2021-06-24 10:15:00|28901.5|28894.5|28911.5|28904.5|28916.5|28909.5|28901.5|28894.5|66
1624530000000|2021-06-24 10:20:00|28914|28907|28926.5|28919.5|28926.5|28919.5|28914|28907|74
1624530300000|2021-06-24 10:25:00|28929|28922|28926.5|28919.5|28931.5|28924.5|28926.5|28919.5|105
1624530600000|2021-06-24 10:30:00|28924|28917|28926.5|28919.5|28926.5|28919.5|28921.5|28914.5|11
1624530900000|2021-06-24 10:35:00|28924|28917|28926.5|28919.5|28926.5|28919.5|28921.5|28914.5|6
1624531200000|2021-06-24 10:40:00|28924|28917|28926.5|28919.5|28926.5|28919.5|28921.5|28914.5|20
1624531500000|2021-06-24 10:45:00|28921.5|28914.5|28931.5|28924.5|28931.5|28924.5|28921.5|28914.5|17
1624531800000|2021-06-24 10:50:00|28929|28922|28921.5|28914.5|28931.5|28924.5|28921.5|28914.5|10
1624532100000|2021-06-24 10:55:00|28916.5|28909.5|28914|28907|28921.5|28914.5|28911.5|28904.5|16
1624532400000|2021-06-24 11:00:00|28916.5|28909.5|28916.5|28909.5|28921.5|28914.5|28911.5|28904.5|45
1624532700000|2021-06-24 11:05:00|28921.5|28914.5|28926.5|28919.5|28926.5|28919.5|28916.5|28909.5|50
1624533000000|2021-06-24 11:10:00|28924|28917|28916.5|28909.5|28924|28917|28911.5|28904.5|32
1624533300000|2021-06-24 11:15:00|28914|28907|28914|28907|28921.5|28914.5|28911.5|28904.5|22
1624533600000|2021-06-24 11:20:00|28911.5|28904.5|28921.5|28914.5|28921.5|28914.5|28911.5|28904.5|14
1624533900000|2021-06-24 11:25:00|28916.5|28909.5|28916.5|28909.5|28921.5|28914.5|28916.5|28909.5|24
1624534200000|2021-06-24 11:30:00|28919|28912|28921.5|28914.5|28921.5|28914.5|28916.5|28909.5|44
1624534500000|2021-06-24 11:35:00|28926.5|28919.5|28931.5|28924.5|28931.5|28924.5|28926.5|28919.5|11
1624534800000|2021-06-24 11:40:00|28929|28922|28926.5|28919.5|28931.5|28924.5|28921.5|28914.5|13
1624535100000|2021-06-24 11:45:00|28921.5|28914.5|28926.5|28919.5|28931.5|28924.5|28921.5|28914.5|20
1624535400000|2021-06-24 11:50:00|28929|28922|28926.5|28919.5|28929|28922|28921.5|28914.5|26
1624535700000|2021-06-24 11:55:00|28929|28922|28926.5|28919.5|28931.5|28924.5|28926.5|28919.5|20
1624536000000|2021-06-24 12:00:00|28931.5|28924.5|28926.5|28919.5|28931.5|28924.5|28921.5|28914.5|78
1624536300000|2021-06-24 12:05:00|28924|28917|28921.5|28914.5|28926.5|28919.5|28921.5|28914.5|59
1624536600000|2021-06-24 12:10:00|28916.5|28909.5|28916.5|28909.5|28916.5|28909.5|28911.5|28904.5|41
1624536900000|2021-06-24 12:15:00|28919|28912|28914|28907|28921.5|28914.5|28911.5|28904.5|31
1624537200000|2021-06-24 12:20:00|28916.5|28909.5|28916.5|28909.5|28916.5|28909.5|28911.5|28904.5|15
1624537500000|2021-06-24 12:25:00|28919|28912|28919|28912|28921.5|28914.5|28916.5|28909.5|23
1624537800000|2021-06-24 12:30:00|28921.5|28914.5|28896.5|28889.5|28921.5|28914.5|28891.5|28884.5|93
1624538100000|2021-06-24 12:35:00|28899|28892|28901.5|28894.5|28901.5|28894.5|28896.5|28889.5|30
1624538400000|2021-06-24 12:40:00|28906.5|28899.5|28914|28907|28914|28907|28901.5|28894.5|47
1624538700000|2021-06-24 12:45:00|28911.5|28904.5|28901.5|28894.5|28911.5|28904.5|28891.5|28884.5|51
1624539000000|2021-06-24 12:50:00|28896.5|28889.5|28881.5|28874.5|28901.5|28894.5|28881.5|28874.5|37
1624539300000|2021-06-24 12:55:00|28886.5|28879.5|28899|28892|28899|28892|28881.5|28874.5|58
1624539600000|2021-06-24 13:00:00|28896.5|28889.5|28896.5|28889.5|28901.5|28894.5|28891.5|28884.5|46
1624539900000|2021-06-24 13:05:00|28901.5|28894.5|28911.5|28904.5|28916.5|28909.5|28901.5|28894.5|36
1624540200000|2021-06-24 13:10:00|28909|28902|28916.5|28909.5|28916.5|28909.5|28906.5|28899.5|31
1624540500000|2021-06-24 13:15:00|28921.5|28914.5|28916.5|28909.5|28921.5|28914.5|28916.5|28909.5|43
1624540800000|2021-06-24 13:20:00|28919|28912|28916.5|28909.5|28919|28912|28911.5|28904.5|12
1624541100000|2021-06-24 13:25:00|28919|28912|28926.5|28919.5|28931.5|28924.5|28916.5|28909.5|79
1624541400000|2021-06-24 13:30:00|28931.5|28924.5|28921.5|28914.5|28931.5|28924.5|28916.5|28909.5|267
1624541700000|2021-06-24 13:35:00|28924|28917|28936.5|28929.5|28936.5|28929.5|28921.5|28914.5|153
1624542000000|2021-06-24 13:40:00|28941.5|28934.5|28939|28932|28956.5|28949.5|28931.5|28924.5|297
1624542300000|2021-06-24 13:45:00|28941.5|28934.5|28946.5|28939.5|28951.5|28944.5|28936.5|28929.5|78
1624542600000|2021-06-24 13:50:00|28951.5|28944.5|28946.5|28939.5|28951.5|28944.5|28939|28932|104
1624542900000|2021-06-24 13:55:00|28951.5|28944.5|28931.5|28924.5|28951.5|28944.5|28926.5|28919.5|176
1624543200000|2021-06-24 14:00:00|28936.5|28929.5|28941.5|28934.5|28941.5|28934.5|28926.5|28919.5|79
1624543500000|2021-06-24 14:05:00|28946.5|28939.5|28946.5|28939.5|28951.5|28944.5|28941.5|28934.5|198
1624543800000|2021-06-24 14:10:00|28949|28942|28951.5|28944.5|28956.5|28949.5|28946.5|28939.5|65
1624544100000|2021-06-24 14:15:00|28954|28947|28956.5|28949.5|28956.5|28949.5|28951.5|28944.5|62
1624544400000|2021-06-24 14:20:00|28961.5|28954.5|28956.5|28949.5|28966.5|28959.5|28951.5|28944.5|72
1624544700000|2021-06-24 14:25:00|28959|28952|28956.5|28949.5|28961.5|28954.5|28951.5|28944.5|106
1624545000000|2021-06-24 14:30:00|28959|28952|28956.5|28949.5|28961.5|28954.5|28951.5|28944.5|36
1624545300000|2021-06-24 14:35:00|28959|28952|28971.5|28964.5|28976.5|28969.5|28956.5|28949.5|133
1624545600000|2021-06-24 14:40:00|28969|28962|28976.5|28969.5|28976.5|28969.5|28966.5|28959.5|243
1624545900000|2021-06-24 14:45:00|28974|28967|28964|28957|28976.5|28969.5|28961.5|28954.5|89
1624546200000|2021-06-24 14:50:00|28966.5|28959.5|28951.5|28944.5|28971.5|28964.5|28951.5|28944.5|138
1624546500000|2021-06-24 14:55:00|28954|28947|28951.5|28944.5|28961.5|28954.5|28951.5|28944.5|194
1624546800000|2021-06-24 15:00:00|28954|28947|28951.5|28944.5|28956.5|28949.5|28951.5|28944.5|42
1624547100000|2021-06-24 15:05:00|28946.5|28939.5|28946.5|28939.5|28951.5|28944.5|28946.5|28939.5|77
1624547400000|2021-06-24 15:10:00|28949|28942|28946.5|28939.5|28951.5|28944.5|28944|28937|107
1624547700000|2021-06-24 15:15:00|28944|28937|28941.5|28934.5|28944|28937|28931.5|28924.5|93
1624548000000|2021-06-24 15:20:00|28939|28932|28946.5|28939.5|28946.5|28939.5|28931.5|28924.5|232
1624548300000|2021-06-24 15:25:00|28944|28937|28951.5|28944.5|28951.5|28944.5|28941.5|28934.5|109
1624548600000|2021-06-24 15:30:00|28949|28942|28956.5|28949.5|28966.5|28959.5|28946.5|28939.5|203
1624548900000|2021-06-24 15:35:00|28959|28952|28949|28942|28961.5|28954.5|28946.5|28939.5|57
1624549200000|2021-06-24 15:40:00|28951.5|28944.5|28951.5|28944.5|28951.5|28944.5|28939|28932|103
1624549500000|2021-06-24 15:45:00|28946.5|28939.5|28954|28947|28956.5|28949.5|28941.5|28934.5|58
1624549800000|2021-06-24 15:50:00|28956.5|28949.5|28951.5|28944.5|28961.5|28954.5|28951.5|28944.5|18
1624550100000|2021-06-24 15:55:00|28954|28947|28956.5|28949.5|28956.5|28949.5|28951.5|28944.5|34
1624550400000|2021-06-24 16:00:00|28959|28952|28956.5|28949.5|28961.5|28954.5|28951.5|28944.5|55
1624550700000|2021-06-24 16:05:00|28951.5|28944.5|28956.5|28949.5|28956.5|28949.5|28951.5|28944.5|39
1624551000000|2021-06-24 16:10:00|28961.5|28954.5|28961.5|28954.5|28966.5|28959.5|28961.5|28954.5|38
1624551300000|2021-06-24 16:15:00|28959|28952|28966.5|28959.5|28966.5|28959.5|28956.5|28949.5|61
1624551600000|2021-06-24 16:20:00|28964|28957|28971.5|28964.5|28971.5|28964.5|28961.5|28954.5|35
1624551900000|2021-06-24 16:25:00|28976.5|28969.5|28976.5|28969.5|28981.5|28974.5|28976.5|28969.5|79
1624552200000|2021-06-24 16:30:00|28971.5|28964.5|28966.5|28959.5|28971.5|28964.5|28966.5|28959.5|91
1624552500000|2021-06-24 16:35:00|28971.5|28964.5|28976.5|28969.5|28976.5|28969.5|28966.5|28959.5|25
1624552800000|2021-06-24 16:40:00|28979|28972|28981.5|28974.5|28986.5|28979.5|28976.5|28969.5|108
1624553100000|2021-06-24 16:45:00|28996.5|28989.5|28996.5|28989.5|28999|28992|28991.5|28984.5|194
1624553400000|2021-06-24 16:50:00|28994|28987|29006.5|28999.5|29006.5|28999.5|28991.5|28984.5|174
1624553700000|2021-06-24 16:55:00|29011.5|29004.5|29011.5|29004.5|29011.5|29004.5|29001.5|28994.5|88
1624554000000|2021-06-24 17:00:00|29009|29002|29026.5|29019.5|29026.5|29019.5|29009|29002|212
1624554300000|2021-06-24 17:05:00|29029|29022|29021.5|29014.5|29031.5|29024.5|29021.5|29014.5|58
1624554600000|2021-06-24 17:10:00|29019|29012|29026.5|29019.5|29026.5|29019.5|29016.5|29009.5|56
1624554900000|2021-06-24 17:15:00|29024|29017|29006.5|28999.5|29026.5|29019.5|29004|28997|82
1624555200000|2021-06-24 17:20:00|29004|28997|29011.5|29004.5|29014|29007|28999|28992|38
1624555500000|2021-06-24 17:25:00|29009|29002|29011.5|29004.5|29016.5|29009.5|29006.5|28999.5|13
1624555800000|2021-06-24 17:30:00|29009|29002|29021.5|29014.5|29021.5|29014.5|29006.5|28999.5|21
1624556100000|2021-06-24 17:35:00|29019|29012|29026.5|29019.5|29026.5|29019.5|29016.5|29009.5|44
1624556400000|2021-06-24 17:40:00|29021.5|29014.5|29021.5|29014.5|29026.5|29019.5|29021.5|29014.5|33
1624556700000|2021-06-24 17:45:00|29016.5|29009.5|29016.5|29009.5|29021.5|29014.5|29011.5|29004.5|40
1624557000000|2021-06-24 17:50:00|29011.5|29004.5|29021.5|29014.5|29021.5|29014.5|29011.5|29004.5|40
1624557300000|2021-06-24 17:55:00|29026.5|29019.5|29026.5|29019.5|29026.5|29019.5|29021.5|29014.5|8
1624557600000|2021-06-24 18:00:00|29021.5|29014.5|29021.5|29014.5|29026.5|29019.5|29016.5|29009.5|40
1624557900000|2021-06-24 18:05:00|29024|29017|29026.5|29019.5|29026.5|29019.5|29021.5|29014.5|45
1624558200000|2021-06-24 18:10:00|29024|29017|29021.5|29014.5|29024|29017|29021.5|29014.5|7
1624558500000|2021-06-24 18:15:00|29016.5|29009.5|29021.5|29014.5|29021.5|29014.5|29016.5|29009.5|18
1624558800000|2021-06-24 18:20:00|29024|29017|29026.5|29019.5|29026.5|29019.5|29024|29017|5
1624559100000|2021-06-24 18:25:00|29031.5|29024.5|29031.5|29024.5|29034|29027|29026.5|29019.5|78
1624559400000|2021-06-24 18:30:00|29036.5|29029.5|29036.5|29029.5|29041.5|29034.5|29031.5|29024.5|176
1624559700000|2021-06-24 18:35:00|29034|29027|29036.5|29029.5|29036.5|29029.5|29031.5|29024.5|21
1624560000000|2021-06-24 18:40:00|29031.5|29024.5|29031.5|29024.5|29036.5|29029.5|29031.5|29024.5|68
1624560300000|2021-06-24 18:45:00|29026.5|29019.5|29026.5|29019.5|29031.5|29024.5|29021.5|29014.5|57
1624560600000|2021-06-24 18:50:00|29021.5|29014.5|29026.5|29019.5|29026.5|29019.5|29021.5|29014.5|25
1624560900000|2021-06-24 18:55:00|29024|29017|29026.5|29019.5|29026.5|29019.5|29021.5|29014.5|15
1624561200000|2021-06-24 19:00:00|29021.5|29014.5|29019|29012|29026.5|29019.5|29016.5|29009.5|121
1624561500000|2021-06-24 19:05:00|29016.5|29009.5|29011.5|29004.5|29021.5|29014.5|29011.5|29004.5|46
1624561800000|2021-06-24 19:10:00|29016.5|29009.5|29016.5|29009.5|29016.5|29009.5|29011.5|29004.5|18
1624562100000|2021-06-24 19:15:00|29011.5|29004.5|29016.5|29009.5|29016.5|29009.5|29011.5|29004.5|47
1624562400000|2021-06-24 19:20:00|29014|29007|29006.5|28999.5|29016.5|29009.5|29001.5|28994.5|92
1624562700000|2021-06-24 19:25:00|29004|28997|29006.5|28999.5|29006.5|28999.5|29001.5|28994.5|28
1624563000000|2021-06-24 19:30:00|29004|28997|29006.5|28999.5|29011.5|29004.5|28996.5|28989.5|78
1624563300000|2021-06-24 19:35:00|29011.5|29004.5|29006.5|28999.5|29011.5|29004.5|29006.5|28999.5|48
1624563600000|2021-06-24 19:40:00|29009|29002|29016.5|29009.5|29016.5|29009.5|29006.5|28999.5|137
1624563900000|2021-06-24 19:45:00|29014|29007|29016.5|29009.5|29021.5|29014.5|29011.5|29004.5|185
1624564200000|2021-06-24 19:50:00|29021.5|29014.5|29016.5|29009.5|29026.5|29019.5|29011.5|29004.5|198
1624564500000|2021-06-24 19:55:00|29011.5|29004.5|29031.5|29024.5|29036.5|29029.5|29001.5|28994.5|400
1624564800000|2021-06-24 20:00:00|29026.5|29019.5|29036.5|29029.5|29036.5|29029.5|29026.5|29019.5|68
1624565100000|2021-06-24 20:05:00|29034|29027|29031.5|29024.5|29036.5|29029.5|29031.5|29024.5|119
1624565400000|2021-06-24 20:10:00|29029|29022|29035.5|29020.5|29035.5|29024.5|29029|29020.5|29
1624565700000|2021-06-24 20:15:00|29033|29018|29035.5|29020.5|29035.5|29020.5|29033|29018|2
1624566000000|2021-06-24 20:20:00|29040.5|29025.5|29030.5|29015.5|29040.5|29025.5|29030.5|29015.5|26
1624566300000|2021-06-24 20:25:00|29033|29018|29035.5|29020.5|29035.5|29020.5|29033|29018|5
1624566600000|2021-06-24 20:30:00|29038|29023|29045.5|29030.5|29045.5|29030.5|29038|29023|9
1624566900000|2021-06-24 20:35:00|29048|29033|29095.5|29080.5|29165.5|29150.5|29048|29033|380
1624567200000|2021-06-24 20:40:00|29098|29083|29083|29068|29103|29088|29075.5|29060.5|101
1624567500000|2021-06-24 20:45:00|29080.5|29065.5|29098|29083|29098|29083|29080.5|29065.5|29
1624567800000|2021-06-24 20:50:00|29095.5|29080.5|29085.5|29070.5|29095.5|29080.5|29083|29068|18
1624568100000|2021-06-24 20:55:00|29088|29073|29110.7|29080.7|29110.7|29088|29085.5|29070.5|46
1624568400000|2021-06-24 21:00:00|29110.5|29080.5|29114.6|29084.6|29115.8|29085.8|29110|29080|0
1624568700000|2021-06-24 21:05:00|29114.8|29084.8|29117.7|29087.7|29117.8|29087.8|29114.8|29084.8|0
1624569000000|2021-06-24 21:10:00|29117.6|29087.6|29116.8|29086.8|29119.1|29089.1|29116.5|29086.5|0
1624569300000|2021-06-24 21:15:00|29116.7|29086.7|29116.8|29086.8|29117.1|29087.1|29116.6|29086.6|0
1624569600000|2021-06-24 21:20:00|29115.7|29085.7|29113.8|29083.8|29116.4|29086.4|29112.8|29082.8|0
1624569900000|2021-06-24 21:25:00|29112.4|29082.4|29112.1|29082.1|29112.4|29082.4|29111.4|29081.4|0
1624570200000|2021-06-24 21:30:00|29112.3|29082.3|29142|29112|29142.8|29112.8|29111.6|29081.6|0
1624570500000|2021-06-24 21:35:00|29141.4|29111.4|29141.4|29111.4|29141.4|29111.4|29140.7|29110.7|0
1624570800000|2021-06-24 21:40:00|29141.5|29111.5|29141.6|29111.6|29142.1|29112.1|29141|29111|0
1624571100000|2021-06-24 21:45:00|29141.8|29111.8|29140.3|29110.3|29141.8|29111.8|29139.4|29109.4|0
1624571400000|2021-06-24 21:50:00|29140.4|29110.4|29142.5|29112.5|29142.5|29112.5|29140|29110|0
1624571700000|2021-06-24 21:55:00|29142.3|29112.3|29113.4|29083.4|29142.3|29112.3|29113.4|29083.4|0
1624572000000|2021-06-24 22:00:00|29112.9|29082.9|29070.5|29055.5|29113.9|29083.9|29065.5|29050.5|56
1624572300000|2021-06-24 22:05:00|29075.5|29060.5|29070.5|29055.5|29075.5|29060.5|29070.5|29055.5|9
1624573200000|2021-06-24 22:20:00|29068|29053|29070.5|29055.5|29070.5|29055.5|29068|29053|4
1624573500000|2021-06-24 22:25:00|29075.5|29060.5|29088|29073|29088|29073|29075.5|29060.5|7
1624573800000|2021-06-24 22:30:00|29085.5|29070.5|29073|29058|29085.5|29070.5|29073|29058|3
1624574700000|2021-06-24 22:45:00|29070.5|29055.5|29068|29053|29073|29058|29068|29053|0
1624575000000|2021-06-24 22:50:00|29070.5|29055.5|29073|29058|29073|29058|29070.5|29055.5|1
1624575300000|2021-06-24 22:55:00|29075.5|29060.5|29080.5|29065.5|29080.5|29065.5|29075.5|29060.5|0
1624575600000|2021-06-24 23:00:00|29090.5|29075.5|29080.5|29065.5|29090.5|29075.5|29075.5|29060.5|10
1624575900000|2021-06-24 23:05:00|29075.5|29060.5|29083|29068|29085.5|29070.5|29073|29058|8
1624576200000|2021-06-24 23:10:00|29080.5|29065.5|29083|29068|29085.5|29070.5|29078|29063|2
1624576500000|2021-06-24 23:15:00|29080.5|29065.5|29088|29073|29090.5|29075.5|29080.5|29065.5|1
1624576800000|2021-06-24 23:20:00|29085.5|29070.5|29088|29073|29088|29073|29080.5|29065.5|3
1624577100000|2021-06-24 23:25:00|29090.5|29075.5|29095.5|29080.5|29095.5|29080.5|29088|29073|9
1624577400000|2021-06-24 23:30:00|29093|29078|29104|29097|29106.5|29099.5|29076.5|29069.5|9361
1624577700000|2021-06-24 23:35:00|29101.5|29094.5|29096.5|29089.5|29106.5|29099.5|29094|29087|57
1624578000000|2021-06-24 23:40:00|29094|29087|29076.5|29069.5|29101.5|29094.5|29076.5|29069.5|139
1624578300000|2021-06-24 23:45:00|29074|29067|29099|29092|29099|29092|29051.5|29044.5|276
1624578600000|2021-06-24 23:50:00|29096.5|29089.5|29091.5|29084.5|29116.5|29109.5|29091.5|29084.5|177
1624578900000|2021-06-24 23:55:00|29094|29087|29106.5|29099.5|29116.5|29109.5|29091.5|29084.5|176
1624579200000|2021-06-25 00:00:00|29104|29097|29124|29117|29169|29162|29096.5|29089.5|1806
1624579500000|2021-06-25 00:05:00|29126.5|29119.5|29116.5|29109.5|29141.5|29134.5|29099|29092|451
1624579800000|2021-06-25 00:10:00|29114|29107|29101.5|29094.5|29116.5|29109.5|29099|29092|291
1624580100000|2021-06-25 00:15:00|29104|29097|29091.5|29084.5|29136.5|29129.5|29091.5|29084.5|493
1624580400000|2021-06-25 00:20:00|29089|29082|29106.5|29099.5|29116.5|29109.5|29081.5|29074.5|249
1624580700000|2021-06-25 00:25:00|29109|29102|29096.5|29089.5|29111.5|29104.5|29086.5|29079.5|212
1624581000000|2021-06-25 00:30:00|29094|29087|29066.5|29059.5|29096.5|29089.5|29066.5|29059.5|382
1624581300000|2021-06-25 00:35:00|29064|29057|29081.5|29074.5|29099|29092|29061.5|29054.5|251
1624581600000|2021-06-25 00:40:00|29084|29077|29056.5|29049.5|29084|29077|29056.5|29049.5|143
1624581900000|2021-06-25 00:45:00|29059|29052|29071.5|29064.5|29071.5|29064.5|29041.5|29034.5|237
1624582200000|2021-06-25 00:50:00|29076.5|29069.5|29081.5|29074.5|29086.5|29079.5|29066.5|29059.5|182
1624582500000|2021-06-25 00:55:00|29076.5|29069.5|29076.5|29069.5|29086.5|29079.5|29061.5|29054.5|200
1624582800000|2021-06-25 01:00:00|29079|29072|29071.5|29064.5|29081.5|29074.5|29066.5|29059.5|248
1624583100000|2021-06-25 01:05:00|29074|29067|29081.5|29074.5|29086.5|29079.5|29066.5|29059.5|133
1624583400000|2021-06-25 01:10:00|29071.5|29064.5|29076.5|29069.5|29081.5|29074.5|29061.5|29054.5|244
1624583700000|2021-06-25 01:15:00|29071.5|29064.5|29046.5|29039.5|29071.5|29064.5|29036.5|29029.5|324
1624584000000|2021-06-25 01:20:00|29044|29037|28999|28992|29046.5|29039.5|28994|28987|538
1624584300000|2021-06-25 01:25:00|29001.5|28994.5|29016.5|29009.5|29021.5|29014.5|28996.5|28989.5|311
1624584600000|2021-06-25 01:30:00|29014|29007|29026.5|29019.5|29026.5|29019.5|28999|28992|304
1624584900000|2021-06-25 01:35:00|29029|29022|29041.5|29034.5|29041.5|29034.5|29014|29007|221
1624585200000|2021-06-25 01:40:00|29044|29037|29041.5|29034.5|29061.5|29054.5|29036.5|29029.5|305
1624585500000|2021-06-25 01:45:00|29039|29032|29041.5|29034.5|29041.5|29034.5|29021.5|29014.5|241
1624585800000|2021-06-25 01:50:00|29044|29037|29061.5|29054.5|29061.5|29054.5|29044|29037|201
1624586100000|2021-06-25 01:55:00|29064|29057|29066.5|29059.5|29066.5|29059.5|29056.5|29049.5|155
1624586400000|2021-06-25 02:00:00|29071.5|29064.5|29071.5|29064.5|29071.5|29064.5|29051.5|29044.5|361
1624586700000|2021-06-25 02:05:00|29074|29067|29086.5|29079.5|29089|29082|29071.5|29064.5|199
1624587000000|2021-06-25 02:10:00|29081.5|29074.5|29086.5|29079.5|29086.5|29079.5|29081.5|29074.5|145
1624587300000|2021-06-25 02:15:00|29089|29082|29081.5|29074.5|29106.5|29099.5|29076.5|29069.5|217
1624587600000|2021-06-25 02:20:00|29084|29077|29086.5|29079.5|29099|29092|29081.5|29074.5|124
1624587900000|2021-06-25 02:25:00|29089|29082|29101.5|29094.5|29101.5|29094.5|29086.5|29079.5|201
1624588200000|2021-06-25 02:30:00|29104|29097|29106.5|29099.5|29106.5|29099.5|29091.5|29084.5|171
1624588500000|2021-06-25 02:35:00|29104|29097|29101.5|29094.5|29116.5|29109.5|29101.5|29094.5|164
1624588800000|2021-06-25 02:40:00|29096.5|29089.5|29091.5|29084.5|29101.5|29094.5|29091.5|29084.5|94
1624589100000|2021-06-25 02:45:00|29094|29087|29096.5|29089.5|29104|29097|29094|29087|69
1624589400000|2021-06-25 02:50:00|29101.5|29094.5|29091.5|29084.5|29101.5|29094.5|29091.5|29084.5|227
1624589700000|2021-06-25 02:55:00|29094|29087|29101.5|29094.5|29101.5|29094.5|29091.5|29084.5|162
1624590000000|2021-06-25 03:00:00|29104|29097|29096.5|29089.5|29111.5|29104.5|29091.5|29084.5|84
1624590300000|2021-06-25 03:05:00|29094|29087|29096.5|29089.5|29101.5|29094.5|29091.5|29084.5|30
1624590600000|2021-06-25 03:10:00|29099|29092|29111.5|29104.5|29111.5|29104.5|29096.5|29089.5|95
1624590900000|2021-06-25 03:15:00|29106.5|29099.5|29116.5|29109.5|29121.5|29114.5|29106.5|29099.5|119
1624591200000|2021-06-25 03:20:00|29114|29107|29106.5|29099.5|29116.5|29109.5|29106.5|29099.5|93
1624591500000|2021-06-25 03:25:00|29109|29102|29106.5|29099.5|29111.5|29104.5|29106.5|29099.5|94
1624591800000|2021-06-25 03:30:00|29111.5|29104.5|29096.5|29089.5|29116.5|29109.5|29094|29087|198
1624592100000|2021-06-25 03:35:00|29099|29092|29116.5|29109.5|29116.5|29109.5|29096.5|29089.5|116
1624592400000|2021-06-25 03:40:00|29121.5|29114.5|29121.5|29114.5|29126.5|29119.5|29116.5|29109.5|135
1624592700000|2021-06-25 03:45:00|29116.5|29109.5|29111.6|29104.6|29126.6|29119.6|29111.6|29104.6|161
1624593000000|2021-06-25 03:50:00|29114.1|29107.1|29106.6|29099.6|29116.6|29109.6|29101.6|29094.6|109
1624593300000|2021-06-25 03:55:00|29109.1|29102.1|29101.6|29094.6|29111.6|29104.6|29096.6|29089.6|131
1624593600000|2021-06-25 04:00:00|29104.1|29097.1|29106.6|29099.6|29106.6|29099.6|29101.6|29094.6|29
1624593900000|2021-06-25 04:05:00|29111.6|29104.6|29116.6|29109.6|29116.6|29109.6|29111.6|29104.6|83
1624594200000|2021-06-25 04:10:00|29111.6|29104.6|29106.6|29099.6|29116.6|29109.6|29106.6|29099.6|131
1624594500000|2021-06-25 04:15:00|29111.6|29104.6|29101.6|29094.6|29111.6|29104.6|29096.6|29089.6|194
1624594800000|2021-06-25 04:20:00|29106.6|29099.6|29101.6|29094.6|29111.6|29104.6|29101.6|29094.6|137
1624595100000|2021-06-25 04:25:00|29104.1|29097.1|29086.6|29079.6|29106.6|29099.6|29084.1|29077.1|133
1624595400000|2021-06-25 04:30:00|29081.6|29074.6|29076.6|29069.6|29096.6|29089.6|29076.6|29069.6|293
1624595700000|2021-06-25 04:35:00|29079.1|29072.1|29071.6|29064.6|29086.6|29079.6|29069.1|29062.1|344
1624596000000|2021-06-25 04:40:00|29076.6|29069.6|29071.6|29064.6|29076.6|29069.6|29066.6|29059.6|91
1624596300000|2021-06-25 04:45:00|29074.1|29067.1|29076.6|29069.6|29076.6|29069.6|29071.6|29064.6|92
1624596600000|2021-06-25 04:50:00|29074.1|29067.1|29086.6|29079.6|29089.1|29082.1|29074.1|29067.1|128
1624596900000|2021-06-25 04:55:00|29089.1|29082.1|29084.1|29077.1|29096.6|29089.6|29081.6|29074.6|148
1624597200000|2021-06-25 05:00:00|29086.6|29079.6|29081.6|29074.6|29091.6|29084.6|29081.6|29074.6|150
1624597500000|2021-06-25 05:05:00|29079.1|29072.1|29086.6|29079.6|29086.6|29079.6|29074.1|29067.1|283
1624597800000|2021-06-25 05:10:00|29091.6|29084.6|29066.6|29059.6|29094.1|29087.1|29066.6|29059.6|217
1624598100000|2021-06-25 05:15:00|29064.1|29057.1|29066.6|29059.6|29071.6|29064.6|29054.1|29047.1|287
1624598400000|2021-06-25 05:20:00|29069.1|29062.1|29079.1|29072.1|29084.1|29077.1|29069.1|29062.1|294
1624598700000|2021-06-25 05:25:00|29076.6|29069.6|29071.6|29064.6|29079.1|29072.1|29071.6|29064.6|182
1624599000000|2021-06-25 05:30:00|29074.1|29067.1|29066.6|29059.6|29076.6|29069.6|29066.6|29059.6|108
1624599300000|2021-06-25 05:35:00|29069.1|29062.1|29056.6|29049.6|29071.6|29064.6|29056.6|29049.6|197
1624599600000|2021-06-25 05:40:00|29059.1|29052.1|29054.1|29047.1|29066.6|29059.6|29051.6|29044.6|238
1624599900000|2021-06-25 05:45:00|29051.6|29044.6|29061.6|29054.6|29061.6|29054.6|29051.6|29044.6|448
1624600200000|2021-06-25 05:50:00|29059.1|29052.1|29066.6|29059.6|29069.1|29062.1|29059.1|29052.1|475
1624600500000|2021-06-25 05:55:00|29071.6|29064.6|29071.6|29064.6|29081.6|29074.6|29064.1|29057.1|973
1624600800000|2021-06-25 06:00:00|29066.6|29059.6|29066.6|29059.6|29079.1|29072.1|29066.6|29059.6|1410
1624601100000|2021-06-25 06:05:00|29071.6|29064.6|29071.6|29064.6|29086.6|29079.6|29066.6|29059.6|742
1624601400000|2021-06-25 06:10:00|29066.6|29059.6|29086.6|29079.6|29086.6|29079.6|29061.6|29054.6|480
1624601700000|2021-06-25 06:15:00|29081.6|29074.6|29076.6|29069.6|29086.6|29079.6|29076.6|29069.6|287
1624602000000|2021-06-25 06:20:00|29081.6|29074.6|29076.6|29069.6|29081.6|29074.6|29076.6|29069.6|98
1624602300000|2021-06-25 06:25:00|29079.1|29072.1|29069.1|29062.1|29079.1|29072.1|29069.1|29062.1|24
1624602600000|2021-06-25 06:30:00|29066.6|29059.6|29061.6|29054.6|29071.6|29064.6|29059.1|29052.1|34
1624602900000|2021-06-25 06:35:00|29059.1|29052.1|29061.6|29054.6|29066.6|29059.6|29051.6|29044.6|36
1624603200000|2021-06-25 06:40:00|29059.1|29052.1|29051.6|29044.6|29061.6|29054.6|29051.6|29044.6|15
1624603500000|2021-06-25 06:45:00|29046.6|29039.6|29049.1|29042.1|29056.6|29049.6|29046.6|29039.6|50
1624603800000|2021-06-25 06:50:00|29051.6|29044.6|29051.6|29044.6|29054.1|29047.1|29046.6|29039.6|10
1624604100000|2021-06-25 06:55:00|29056.6|29049.6|29039.1|29032.1|29056.6|29049.6|29026.6|29019.6|76
1624604400000|2021-06-25 07:00:00|29041.6|29034.6|29041.6|29034.6|29049.1|29042.1|29031.6|29024.6|36
1624604700000|2021-06-25 07:05:00|29039.1|29032.1|29046.6|29039.6|29051.6|29044.6|29036.6|29029.6|18
1624605000000|2021-06-25 07:10:00|29049.1|29042.1|29046.6|29039.6|29051.6|29044.6|29041.6|29034.6|36
1624605300000|2021-06-25 07:15:00|29044.1|29037.1|29029.1|29022.1|29044.1|29037.1|29026.6|29019.6|124
1624605600000|2021-06-25 07:20:00|29026.6|29019.6|29021.6|29014.6|29031.6|29024.6|29016.6|29009.6|114
1624605900000|2021-06-25 07:25:00|29016.6|29009.6|29029.1|29022.1|29041.6|29034.6|29016.6|29009.6|108
1624606200000|2021-06-25 07:30:00|29026.6|29019.6|29034.1|29027.1|29039.1|29032.1|29016.6|29009.6|150
1624606500000|2021-06-25 07:35:00|29036.6|29029.6|29026.6|29019.6|29036.6|29029.6|29016.6|29009.6|40
1624606800000|2021-06-25 07:40:00|29031.6|29024.6|29046.6|29039.6|29046.6|29039.6|29026.6|29019.6|51
1624607100000|2021-06-25 07:45:00|29041.6|29034.6|29061.6|29054.6|29061.6|29054.6|29041.6|29034.6|64
1624607400000|2021-06-25 07:50:00|29056.6|29049.6|29051.6|29044.6|29056.6|29049.6|29046.6|29039.6|50
1624607700000|2021-06-25 07:55:00|29054.1|29047.1|29046.6|29039.6|29056.6|29049.6|29046.6|29039.6|38
1624608000000|2021-06-25 08:00:00|29049.1|29042.1|29041.6|29034.6|29051.6|29044.6|29036.6|29029.6|72
1624608300000|2021-06-25 08:05:00|29044.1|29037.1|29036.6|29029.6|29046.6|29039.6|29026.6|29019.6|64
1624608600000|2021-06-25 08:10:00|29034.1|29027.1|29036.6|29029.6|29036.6|29029.6|29026.6|29019.6|80
1624608900000|2021-06-25 08:15:00|29034.1|29027.1|29046.6|29039.6|29046.6|29039.6|29026.6|29019.6|35
1624609200000|2021-06-25 08:20:00|29044.1|29037.1|29031.6|29024.6|29044.1|29037.1|29031.6|29024.6|49
1624609500000|2021-06-25 08:25:00|29026.6|29019.6|29036.6|29029.6|29036.6|29029.6|29026.6|29019.6|35
1624609800000|2021-06-25 08:30:00|29034.1|29027.1|29034.1|29027.1|29041.6|29034.6|29031.6|29024.6|28
1624610100000|2021-06-25 08:35:00|29036.6|29029.6|29029.1|29022.1|29036.6|29029.6|29029.1|29022.1|30
1624610400000|2021-06-25 08:40:00|29026.6|29019.6|29031.6|29024.6|29036.6|29029.6|29026.6|29019.6|5
1624610700000|2021-06-25 08:45:00|29029.1|29022.1|29036.6|29029.6|29041.6|29034.6|29026.6|29019.6|5
1624611000000|2021-06-25 08:50:00|29034.1|29027.1|29031.6|29024.6|29036.6|29029.6|29031.6|29024.6|7
1624611300000|2021-06-25 08:55:00|29034.1|29027.1|29031.6|29024.6|29039.1|29032.1|29031.6|29024.6|21
1624611600000|2021-06-25 09:00:00|29026.6|29019.6|29029.1|29022.1|29029.1|29022.1|29026.6|29019.6|15
1624611900000|2021-06-25 09:05:00|29031.6|29024.6|29021.6|29014.6|29031.6|29024.6|29021.6|29014.6|14
1624612200000|2021-06-25 09:10:00|29019.1|29012.1|29021.6|29014.6|29021.6|29014.6|29011.6|29004.6|20
1624612500000|2021-06-25 09:15:00|29019.1|29012.1|29016.6|29009.6|29021.6|29014.6|29011.6|29004.6|14
1624612800000|2021-06-25 09:20:00|29014.1|29007.1|29019.1|29012.1|29021.6|29014.6|29001.6|28994.6|35
1624613100000|2021-06-25 09:25:00|29016.6|29009.6|29016.6|29009.6|29016.6|29009.6|29011.6|29004.6|10
1624613400000|2021-06-25 09:30:00|29014.1|29007.1|29021.6|29014.6|29021.6|29014.6|29011.6|29004.6|23
1624613700000|2021-06-25 09:35:00|29019.1|29012.1|29031.6|29024.6|29031.6|29024.6|29016.6|29009.6|64
1624614000000|2021-06-25 09:40:00|29029.1|29022.1|29036.6|29029.6|29044.1|29037.1|29026.6|29019.6|35
1624614300000|2021-06-25 09:45:00|29039.1|29032.1|29046.6|29039.6|29051.6|29044.6|29036.6|29029.6|38
1624614600000|2021-06-25 09:50:00|29049.1|29042.1|29056.6|29049.6|29059.1|29052.1|29046.6|29039.6|49
1624614900000|2021-06-25 09:55:00|29054.1|29047.1|29051.6|29044.6|29056.6|29049.6|29046.6|29039.6|16
1624615200000|2021-06-25 10:00:00|29049.1|29042.1|29036.6|29029.6|29051.6|29044.6|29034.1|29027.1|77
1624615500000|2021-06-25 10:05:00|29039.1|29032.1|29036.6|29029.6|29039.1|29032.1|29029.1|29022.1|60
1624615800000|2021-06-25 10:10:00|29034.1|29027.1|29036.6|29029.6|29036.6|29029.6|29031.6|29024.6|22
1624616100000|2021-06-25 10:15:00|29031.6|29024.6|29036.6|29029.6|29036.6|29029.6|29031.6|29024.6|32
1624616400000|2021-06-25 10:20:00|29039.1|29032.1|29041.6|29034.6|29046.6|29039.6|29039.1|29032.1|33
1624616700000|2021-06-25 10:25:00|29044.1|29037.1|29036.6|29029.6|29044.1|29037.1|29031.6|29024.6|120
1624617000000|2021-06-25 10:30:00|29041.6|29034.6|29041.6|29034.6|29041.6|29034.6|29036.6|29029.6|26
1624617300000|2021-06-25 10:35:00|29046.6|29039.6|29046.6|29039.6|29051.6|29044.6|29041.6|29034.6|39
1624617600000|2021-06-25 10:40:00|29044.1|29037.1|29044.1|29037.1|29046.6|29039.6|29036.6|29029.6|44
1624617900000|2021-06-25 10:45:00|29041.6|29034.6|29041.6|29034.6|29046.6|29039.6|29041.6|29034.6|30
1624618200000|2021-06-25 10:50:00|29044.1|29037.1|29036.6|29029.6|29046.6|29039.6|29036.6|29029.6|27
1624618500000|2021-06-25 10:55:00|29041.6|29034.6|29036.6|29029.6|29041.6|29034.6|29036.6|29029.6|26
1624618800000|2021-06-25 11:00:00|29041.6|29034.6|29041.6|29034.6|29046.6|29039.6|29041.6|29034.6|62
1624619100000|2021-06-25 11:05:00|29039.1|29032.1|29041.6|29034.6|29041.6|29034.6|29036.6|29029.6|14
1624619400000|2021-06-25 11:10:00|29039.1|29032.1|29036.6|29029.6|29041.6|29034.6|29031.6|29024.6|30
1624619700000|2021-06-25 11:15:00|29034.1|29027.1|29031.6|29024.6|29036.6|29029.6|29031.6|29024.6|10
1624620000000|2021-06-25 11:20:00|29026.6|29019.6|29031.6|29024.6|29031.6|29024.6|29026.6|29019.6|60
1624620300000|2021-06-25 11:25:00|29026.6|29019.6|29031.6|29024.6|29031.6|29024.6|29026.6|29019.6|38
1624620600000|2021-06-25 11:30:00|29026.6|29019.6|29026.6|29019.6|29026.6|29019.6|29021.6|29014.6|21
1624620900000|2021-06-25 11:35:00|29024.1|29017.1|29026.6|29019.6|29031.6|29024.6|29021.6|29014.6|7
1624621200000|2021-06-25 11:40:00|29031.6|29024.6|29036.6|29029.6|29036.6|29029.6|29026.6|29019.6|27
1624621500000|2021-06-25 11:45:00|29034.1|29027.1|29036.6|29029.6|29036.6|29029.6|29031.6|29024.6|16
1624621800000|2021-06-25 11:50:00|29034.1|29027.1|29031.6|29024.6|29036.6|29029.6|29031.6|29024.6|16
1624622100000|2021-06-25 11:55:00|29029.1|29022.1|29031.6|29024.6|29036.6|29029.6|29021.6|29014.6|51
1624622400000|2021-06-25 12:00:00|29034.1|29027.1|29041.6|29034.6|29041.6|29034.6|29031.6|29024.6|31
1624622700000|2021-06-25 12:05:00|29044.1|29037.1|29036.6|29029.6|29046.6|29039.6|29036.6|29029.6|21
1624623000000|2021-06-25 12:10:00|29041.6|29034.6|29031.6|29024.6|29041.6|29034.6|29031.6|29024.6|15
1624623300000|2021-06-25 12:15:00|29026.6|29019.6|29026.6|29019.6|29026.6|29019.6|29026.6|29019.6|22
1624623600000|2021-06-25 12:20:00|29031.6|29024.6|29031.6|29024.6|29031.6|29024.6|29026.6|29019.6|23
1624623900000|2021-06-25 12:25:00|29029.1|29022.1|29021.6|29014.6|29029.1|29022.1|29021.6|29014.6|30
1624624200000|2021-06-25 12:30:00|29016.6|29009.6|29036.6|29029.6|29046.6|29039.6|29016.6|29009.6|116
1624624500000|2021-06-25 12:35:00|29034.1|29027.1|29031.6|29024.6|29046.6|29039.6|29031.6|29024.6|46
1624624800000|2021-06-25 12:40:00|29034.1|29027.1|29046.6|29039.6|29051.6|29044.6|29031.6|29024.6|31
1624625100000|2021-06-25 12:45:00|29044.1|29037.1|29046.6|29039.6|29046.6|29039.6|29041.6|29034.6|31
1624625400000|2021-06-25 12:50:00|29044.1|29037.1|29046.6|29039.6|29046.6|29039.6|29036.6|29029.6|40
1624625700000|2021-06-25 12:55:00|29041.6|29034.6|29046.6|29039.6|29051.6|29044.6|29041.6|29034.6|30
1624626000000|2021-06-25 13:00:00|29044.1|29037.1|29041.6|29034.6|29046.6|29039.6|29041.6|29034.6|29
1624626300000|2021-06-25 13:05:00|29044.1|29037.1|29044.1|29037.1|29046.6|29039.6|29041.6|29034.6|16
1624626600000|2021-06-25 13:10:00|29046.6|29039.6|29056.6|29049.6|29056.6|29049.6|29041.6|29034.6|56
1624626900000|2021-06-25 13:15:00|29051.6|29044.6|29056.6|29049.6|29056.6|29049.6|29051.6|29044.6|50
1624627200000|2021-06-25 13:20:00|29051.6|29044.6|29056.6|29049.6|29056.6|29049.6|29051.6|29044.6|17
1624627500000|2021-06-25 13:25:00|29051.6|29044.6|29051.6|29044.6|29056.6|29049.6|29046.6|29039.6|293
1624627800000|2021-06-25 13:30:00|29056.6|29049.6|29036.6|29029.6|29061.6|29054.6|29036.6|29029.6|160
1624628100000|2021-06-25 13:35:00|29041.6|29034.6|29041.6|29034.6|29041.6|29034.6|29031.6|29024.6|56
1624628400000|2021-06-25 13:40:00|29044.1|29037.1|29036.6|29029.6|29046.6|29039.6|29031.6|29024.6|79
1624628700000|2021-06-25 13:45:00|29041.6|29034.6|29046.6|29039.6|29051.6|29044.6|29041.6|29034.6|80
1624629000000|2021-06-25 13:50:00|29041.6|29034.6|29036.6|29029.6|29046.6|29039.6|29036.6|29029.6|60
1624629300000|2021-06-25 13:55:00|29039.1|29032.1|29021.6|29014.6|29041.6|29034.6|29016.6|29009.6|221
1624629600000|2021-06-25 14:00:00|29016.6|29009.6|29041.6|29034.6|29046.6|29039.6|29009.1|29002.1|255
1624629900000|2021-06-25 14:05:00|29046.6|29039.6|29046.6|29039.6|29054.1|29047.1|29041.6|29034.6|151
1624630200000|2021-06-25 14:10:00|29051.6|29044.6|29046.6|29039.6|29051.6|29044.6|29031.6|29024.6|146
1624630500000|2021-06-25 14:15:00|29041.6|29034.6|29056.6|29049.6|29056.6|29049.6|29041.6|29034.6|90
1624630800000|2021-06-25 14:20:00|29051.6|29044.6|29051.6|29044.6|29056.6|29049.6|29046.6|29039.6|75
1624631100000|2021-06-25 14:25:00|29049.1|29042.1|29051.6|29044.6|29056.6|29049.6|29046.6|29039.6|39
1624631400000|2021-06-25 14:30:00|29054.1|29047.1|29046.6|29039.6|29056.6|29049.6|29046.6|29039.6|59
1624631700000|2021-06-25 14:35:00|29049.1|29042.1|29046.6|29039.6|29051.6|29044.6|29041.6|29034.6|156
1624632000000|2021-06-25 14:40:00|29044.1|29037.1|29041.6|29034.6|29046.6|29039.6|29041.6|29034.6|110
1624632300000|2021-06-25 14:45:00|29036.6|29029.6|29051.6|29044.6|29051.6|29044.6|29036.6|29029.6|83
1624632600000|2021-06-25 14:50:00|29056.6|29049.6|29051.6|29044.6|29056.6|29049.6|29051.6|29044.6|73
1624632900000|2021-06-25 14:55:00|29054.1|29047.1|29051.6|29044.6|29056.6|29049.6|29051.6|29044.6|47
1624633200000|2021-06-25 15:00:00|29056.6|29049.6|29056.6|29049.6|29056.6|29049.6|29051.6|29044.6|35
1624633500000|2021-06-25 15:05:00|29054.1|29047.1|29056.6|29049.6|29056.6|29049.6|29051.6|29044.6|40
1624633800000|2021-06-25 15:10:00|29061.6|29054.6|29071.6|29064.6|29071.6|29064.6|29056.6|29049.6|73
1624634100000|2021-06-25 15:15:00|29066.6|29059.6|29071.6|29064.6|29071.6|29064.6|29064.1|29057.1|46
1624634400000|2021-06-25 15:20:00|29074.1|29067.1|29076.6|29069.6|29081.6|29074.6|29074.1|29067.1|102
1624634700000|2021-06-25 15:25:00|29081.6|29074.6|29081.6|29074.6|29086.6|29079.6|29076.6|29069.6|20
1624635000000|2021-06-25 15:30:00|29086.6|29079.6|29061.6|29054.6|29086.6|29079.6|29061.6|29054.6|115
1624635300000|2021-06-25 15:35:00|29066.6|29059.6|29066.6|29059.6|29071.6|29064.6|29061.6|29054.6|56
1624635600000|2021-06-25 15:40:00|29069.1|29062.1|29061.6|29054.6|29071.6|29064.6|29061.6|29054.6|45
1624635900000|2021-06-25 15:45:00|29064.1|29057.1|29071.6|29064.6|29071.6|29064.6|29061.6|29054.6|18
1624636200000|2021-06-25 15:50:00|29066.6|29059.6|29066.6|29059.6|29071.6|29064.6|29061.6|29054.6|16
1624636500000|2021-06-25 15:55:00|29069.1|29062.1|29066.6|29059.6|29071.6|29064.6|29066.6|29059.6|53
1624636800000|2021-06-25 16:00:00|29069.1|29062.1|29066.6|29059.6|29071.6|29064.6|29066.6|29059.6|32
1624637100000|2021-06-25 16:05:00|29069.1|29062.1|29066.6|29059.6|29071.6|29064.6|29066.6|29059.6|13
1624637400000|2021-06-25 16:10:00|||||||||9
1624637700000|2021-06-25 16:15:00|29071.6|29064.6|29071.6|29064.6|29071.6|29064.6|29066.6|29059.6|24
1624638000000|2021-06-25 16:20:00|||||||||3
1624638300000|2021-06-25 16:25:00|29066.6|29059.6|29066.6|29059.6|29069.1|29062.1|29066.6|29059.6|20
1624638600000|2021-06-25 16:30:00|29069.1|29062.1|29071.6|29064.6|29071.6|29064.6|29066.6|29059.6|52
1624639200000|2021-06-25 16:40:00|29074.1|29067.1|29071.6|29064.6|29074.1|29067.1|29071.6|29064.6|5
1624639500000|2021-06-25 16:45:00|29066.6|29059.6|29066.6|29059.6|29066.6|29059.6|29064.1|29057.1|36
1624639800000|2021-06-25 16:50:00|29061.6|29054.6|29061.6|29054.6|29061.6|29054.6|29061.6|29054.6|13
1624640100000|2021-06-25 16:55:00|||||||||1
1624640400000|2021-06-25 17:00:00|29056.6|29049.6|29036.6|29029.6|29056.6|29049.6|29036.6|29029.6|163
1624640700000|2021-06-25 17:05:00|29041.6|29034.6|29041.6|29034.6|29046.6|29039.6|29036.6|29029.6|113
1624641000000|2021-06-25 17:10:00|29039.1|29032.1|29036.6|29029.6|29041.6|29034.6|29031.6|29024.6|67
1624641300000|2021-06-25 17:15:00|29031.6|29024.6|29036.6|29029.6|29041.6|29034.6|29031.6|29024.6|80
1624641600000|2021-06-25 17:20:00|29039.1|29032.1|29041.6|29034.6|29046.6|29039.6|29036.6|29029.6|40
1624641900000|2021-06-25 17:25:00|29046.6|29039.6|29041.6|29034.6|29046.6|29039.6|29041.6|29034.6|36
1624642200000|2021-06-25 17:30:00|29036.6|29029.6|29031.6|29024.6|29036.6|29029.6|29026.6|29019.6|44
1624642500000|2021-06-25 17:35:00|29029.1|29022.1|29031.6|29024.6|29036.6|29029.6|29029.1|29022.1|37
1624642800000|2021-06-25 17:40:00|29034.1|29027.1|29041.6|29034.6|29041.6|29034.6|29031.6|29024.6|43
1624643100000|2021-06-25 17:45:00|29044.1|29037.1|29041.6|29034.6|29046.6|29039.6|29036.6|29029.6|27
1624643400000|2021-06-25 17:50:00|29044.1|29037.1|29046.6|29039.6|29046.6|29039.6|29041.6|29034.6|23
1624643700000|2021-06-25 17:55:00|29051.6|29044.6|29051.6|29044.6|29051.6|29044.6|29046.6|29039.6|50
1624644000000|2021-06-25 18:00:00|29049.1|29042.1|29046.6|29039.6|29051.6|29044.6|29041.6|29034.6|43
1624644300000|2021-06-25 18:05:00|29051.6|29044.6|29051.6|29044.6|29056.6|29049.6|29046.6|29039.6|19
1624644600000|2021-06-25 18:10:00|29054.1|29047.1|29051.6|29044.6|29056.6|29049.6|29051.6|29044.6|15
1624644900000|2021-06-25 18:15:00|29054.1|29047.1|29051.6|29044.6|29054.1|29047.1|29051.6|29044.6|2
1624645200000|2021-06-25 18:20:00|29046.6|29039.6|29051.6|29044.6|29051.6|29044.6|29046.6|29039.6|32
1624645500000|2021-06-25 18:25:00|29046.6|29039.6|29051.6|29044.6|29051.6|29044.6|29046.6|29039.6|3
1624645800000|2021-06-25 18:30:00|29046.6|29039.6|29051.6|29044.6|29051.6|29044.6|29046.6|29039.6|5
1624646100000|2021-06-25 18:35:00|29046.6|29039.6|29046.6|29039.6|29051.6|29044.6|29046.6|29039.6|40
1624646400000|2021-06-25 18:40:00|29049.1|29042.1|29051.6|29044.6|29056.6|29049.6|29046.6|29039.6|30
1624646700000|2021-06-25 18:45:00|29054.1|29047.1|29051.6|29044.6|29056.6|29049.6|29051.6|29044.6|20
1624647000000|2021-06-25 18:50:00|29056.6|29049.6|29056.6|29049.6|29056.6|29049.6|29051.6|29044.6|32
1624647300000|2021-06-25 18:55:00|29054.1|29047.1|29056.6|29049.6|29056.6|29049.6|29051.6|29044.6|70
1624647600000|2021-06-25 19:00:00|29059.1|29052.1|29051.6|29044.6|29061.6|29054.6|29051.6|29044.6|66
1624647900000|2021-06-25 19:05:00|||||||||46
1624648200000|2021-06-25 19:10:00|29049.1|29042.1|29046.6|29039.6|29051.6|29044.6|29041.6|29034.6|238
1624648500000|2021-06-25 19:15:00|29049.1|29042.1|29046.6|29039.6|29056.6|29049.6|29046.6|29039.6|160
1624648800000|2021-06-25 19:20:00|29044.1|29037.1|29046.6|29039.6|29046.6|29039.6|29041.6|29034.6|36
1624649100000|2021-06-25 19:25:00|29044.1|29037.1|29041.6|29034.6|29046.6|29039.6|29041.6|29034.6|45
1624649400000|2021-06-25 19:30:00|29044.1|29037.1|29041.6|29034.6|29046.6|29039.6|29041.6|29034.6|47
1624649700000|2021-06-25 19:35:00|29046.6|29039.6|29051.6|29044.6|29051.6|29044.6|29041.6|29034.6|112
1624650000000|2021-06-25 19:40:00|29049.1|29042.1|29051.6|29044.6|29056.6|29049.6|29046.6|29039.6|159
1624650300000|2021-06-25 19:45:00|29054.1|29047.1|29051.6|29044.6|29056.6|29049.6|29051.6|29044.6|76
1624650600000|2021-06-25 19:50:00|29046.6|29039.6|29046.6|29039.6|29071.6|29064.6|29046.6|29039.6|255
1624650900000|2021-06-25 19:55:00|29041.6|29034.6|29051.6|29044.6|29066.6|29059.6|29041.6|29034.6|200
1624651200000|2021-06-25 20:00:00|29049.1|29042.1|29046.6|29039.6|29054.1|29047.1|29044.1|29037.1|77
1624651500000|2021-06-25 20:05:00|29044.1|29037.1|29044.1|29037.1|29046.6|29039.6|29041.6|29034.6|47
1624651800000|2021-06-25 20:10:00|29046.6|29039.6|29058.1|29043.1|29060.6|29049.6|29041.6|29034.6|42
1624652100000|2021-06-25 20:15:00|29060.6|29045.6|29060.6|29045.6|29060.6|29045.6|29058.1|29043.1|7
1624652400000|2021-06-25 20:20:00|29058.1|29043.1|29050.6|29035.6|29065.6|29050.6|29050.6|29035.6|24
1624652700000|2021-06-25 20:25:00|29048.1|29033.1|29050.6|29035.6|29050.6|29035.6|29045.6|29030.6|15
1624653000000|2021-06-25 20:30:00|||||||||19
1624653600000|2021-06-25 20:40:00|||||||||1
1624653900000|2021-06-25 20:45:00|29048.1|29033.1|29043.1|29028.1|29050.6|29035.6|29040.6|29025.6|49
1624654200000|2021-06-25 20:50:00|29048.1|29033.1|29050.6|29035.6|29050.6|29035.6|29043.1|29028.1|19
1624654500000|2021-06-25 20:55:00|29048.1|29033.1|29043.1|29028.1|29050.6|29035.6|29043.1|29028.1|25
1624831200000|2021-06-27 22:00:00|29070.6|29055.6|29068.1|29053.1|29080.6|29065.6|29060.6|29045.6|13
1624831500000|2021-06-27 22:05:00|29075.6|29060.6|29083.1|29068.1|29083.1|29068.1|29075.6|29060.6|9
1624831800000|2021-06-27 22:10:00|29080.6|29065.6|29078.1|29063.1|29080.6|29065.6|29078.1|29063.1|1
1624832100000|2021-06-27 22:15:00|29080.6|29065.6|29080.6|29065.6|29080.6|29065.6|29078.1|29063.1|0
1624832400000|2021-06-27 22:20:00|29078.1|29063.1|29080.6|29065.6|29080.6|29065.6|29075.6|29060.6|2
1624832700000|2021-06-27 22:25:00|29078.1|29063.1|29078.1|29063.1|29083.1|29068.1|29078.1|29063.1|2
1624833000000|2021-06-27 22:30:00|29083.1|29068.1|29090.6|29075.6|29090.6|29075.6|29083.1|29068.1|65
1624833300000|2021-06-27 22:35:00|29095.6|29080.6|29083.1|29068.1|29095.6|29080.6|29083.1|29068.1|30
1624833600000|2021-06-27 22:40:00|29085.6|29070.6|29090.6|29075.6|29090.6|29075.6|29078.1|29063.1|9
1624833900000|2021-06-27 22:45:00|29085.6|29070.6|29085.6|29070.6|29085.6|29070.6|29085.6|29070.6|1
1624834200000|2021-06-27 22:50:00|29090.6|29075.6|29090.6|29075.6|29090.6|29075.6|29088.1|29073.1|4
1624834500000|2021-06-27 22:55:00|||||||||1
1624834800000|2021-06-27 23:00:00|29100.6|29085.6|29088.1|29073.1|29100.6|29085.6|29085.6|29070.6|25
1624835100000|2021-06-27 23:05:00|29090.6|29075.6|29088.1|29073.1|29090.6|29075.6|29085.6|29070.6|2
1624835400000|2021-06-27 23:10:00|29090.6|29075.6|29098.1|29083.1|29098.1|29083.1|29085.6|29070.6|5
1624835700000|2021-06-27 23:15:00|29100.6|29085.6|29093.1|29078.1|29100.6|29085.6|29090.6|29075.6|1
1624836000000|2021-06-27 23:20:00|29090.6|29075.6|29085.6|29070.6|29090.6|29075.6|29085.6|29070.6|3
1624836300000|2021-06-27 23:25:00|29088.1|29073.1|29078.1|29063.1|29090.6|29075.6|29078.1|29063.1|23
1624836600000|2021-06-27 23:30:00|29080.6|29065.6|29061.6|29054.6|29083.1|29074.6|29059.1|29052.1|6918
1624836900000|2021-06-27 23:35:00|29066.6|29059.6|29056.6|29049.6|29066.6|29059.6|29051.6|29044.6|87
1624837200000|2021-06-27 23:40:00|29054.1|29047.1|29061.6|29054.6|29076.6|29069.6|29051.6|29044.6|274
1624837500000|2021-06-27 23:45:00|29074.1|29067.1|29079.1|29072.1|29086.6|29079.6|29049.1|29042.1|316
1624837800000|2021-06-27 23:50:00|29076.6|29069.6|29084.1|29077.1|29104.1|29097.1|29076.6|29069.6|168
1624838100000|2021-06-27 23:55:00|29081.6|29074.6|29111.6|29104.6|29114.1|29107.1|29076.6|29069.6|167
1624838400000|2021-06-28 00:00:00|29116.6|29109.6|29031.6|29024.6|29126.6|29119.6|29026.6|29019.6|1282
1624838700000|2021-06-28 00:05:00|29029.1|29022.1|29034.1|29027.1|29044.1|29037.1|28999.1|28992.1|735
1624839000000|2021-06-28 00:10:00|29036.6|29029.6|29041.6|29034.6|29066.6|29059.6|29026.6|29019.6|317
1624839300000|2021-06-28 00:15:00|29039.1|29032.1|29041.6|29034.6|29041.6|29034.6|29016.6|29009.6|526
1624839600000|2021-06-28 00:20:00|29039.1|29032.1|29044.1|29037.1|29056.6|29049.6|29014.1|29007.1|220
1624839900000|2021-06-28 00:25:00|29046.6|29039.6|29021.6|29014.6|29046.6|29039.6|29021.6|29014.6|210
1624840200000|2021-06-28 00:30:00|29026.6|29019.6|29051.6|29044.6|29051.6|29044.6|29021.6|29014.6|223
1624840500000|2021-06-28 00:35:00|29049.1|29042.1|29061.6|29054.6|29066.6|29059.6|29046.6|29039.6|219
1624840800000|2021-06-28 00:40:00|29059.1|29052.1|29026.6|29019.6|29061.6|29054.6|29021.6|29014.6|190
1624841100000|2021-06-28 00:45:00|29031.6|29024.6|29041.6|29034.6|29046.6|29039.6|29021.6|29014.6|163
1624841400000|2021-06-28 00:50:00|29036.6|29029.6|29031.6|29024.6|29039.1|29032.1|29021.6|29014.6|161
1624841700000|2021-06-28 00:55:00|29029.1|29022.1|29046.6|29039.6|29046.6|29039.6|29026.6|29019.6|105
1624842000000|2021-06-28 01:00:00|29044.1|29037.1|29036.6|29029.6|29046.6|29039.6|29031.6|29024.6|129
1624842300000|2021-06-28 01:05:00|29034.1|29027.1|29036.6|29029.6|29041.6|29034.6|29031.6|29024.6|120
1624842600000|2021-06-28 01:10:00|29031.6|29024.6|29041.6|29034.6|29046.6|29039.6|29031.6|29024.6|140
1624842900000|2021-06-28 01:15:00|29044.1|29037.1|29051.6|29044.6|29056.6|29049.6|29041.6|29034.6|151
1624843200000|2021-06-28 01:20:00|29056.6|29049.6|29036.6|29029.6|29066.6|29059.6|29036.6|29029.6|250
1624843500000|2021-06-28 01:25:00|29039.1|29032.1|29036.6|29029.6|29056.6|29049.6|29031.6|29024.6|169
1624843800000|2021-06-28 01:30:00|29039.1|29032.1|29041.6|29034.6|29041.6|29034.6|29031.6|29024.6|163
1624844100000|2021-06-28 01:35:00|29036.6|29029.6|29036.6|29029.6|29056.6|29049.6|29034.1|29027.1|179
1624844400000|2021-06-28 01:40:00|29041.6|29034.6|29051.6|29044.6|29051.6|29044.6|29036.6|29029.6|109
1624844700000|2021-06-28 01:45:00|29054.1|29047.1|29051.4|29044.4|29066.4|29059.4|29051.4|29044.4|190
1624845000000|2021-06-28 01:50:00|29046.4|29039.4|29061.4|29054.4|29066.4|29059.4|29046.4|29039.4|196
1624845300000|2021-06-28 01:55:00|29056.4|29049.4|29058.9|29051.9|29061.4|29054.4|29046.4|29039.4|113
1624845600000|2021-06-28 02:00:00|29061.4|29054.4|29051.4|29044.4|29066.4|29059.4|29046.4|29039.4|139
1624845900000|2021-06-28 02:05:00|29053.9|29046.9|29036.4|29029.4|29056.4|29049.4|29036.4|29029.4|77
1624846200000|2021-06-28 02:10:00|29041.4|29034.4|29018.9|29011.9|29041.4|29034.4|29016.4|29009.4|200
1624846500000|2021-06-28 02:15:00|29021.4|29014.4|29021.4|29014.4|29026.4|29019.4|29011.4|29004.4|161
1624846800000|2021-06-28 02:20:00|29018.9|29011.9|29006.4|28999.4|29026.4|29019.4|29006.4|28999.4|166
1624847100000|2021-06-28 02:25:00|29003.9|28996.9|29006.4|28999.4|29011.4|29004.4|28991.4|28984.4|185
1624847400000|2021-06-28 02:30:00|29003.9|28996.9|29016.4|29009.4|29018.9|29011.9|29001.4|28994.4|136
1624847700000|2021-06-28 02:35:00|29013.9|29006.9|29016.4|29009.4|29023.9|29016.9|29013.9|29006.9|39
1624848000000|2021-06-28 02:40:00|29013.9|29006.9|29013.9|29006.9|29016.4|29009.4|29011.4|29004.4|46
1624848300000|2021-06-28 02:45:00|29011.4|29004.4|29026.4|29019.4|29026.4|29019.4|29011.4|29004.4|59
1624848600000|2021-06-28 02:50:00|29021.4|29014.4|29031.4|29024.4|29033.9|29026.9|29021.4|29014.4|158
1624848900000|2021-06-28 02:55:00|29033.9|29026.9|29036.4|29029.4|29041.4|29034.4|29028.9|29021.9|196
1624849200000|2021-06-28 03:00:00|29031.4|29024.4|29031.4|29024.4|29036.4|29029.4|29028.9|29021.9|67
1624849500000|2021-06-28 03:05:00|29036.4|29029.4|29036.4|29029.4|29036.4|29029.4|29036.4|29029.4|33
1624849800000|2021-06-28 03:10:00|29033.9|29026.9|29036.4|29029.4|29036.4|29029.4|29031.4|29024.4|58
1624850100000|2021-06-28 03:15:00|29033.9|29026.9|29031.4|29024.4|29036.4|29029.4|29031.4|29024.4|36
1624850400000|2021-06-28 03:20:00|29033.9|29026.9|29031.4|29024.4|29033.9|29026.9|29031.4|29024.4|0
1624850700000|2021-06-28 03:25:00|29026.4|29019.4|29026.4|29019.4|29026.4|29019.4|29026.4|29019.4|66
1624851000000|2021-06-28 03:30:00|29028.9|29021.9|29031.4|29024.4|29041.4|29034.4|29023.9|29016.9|187
1624851300000|2021-06-28 03:35:00|29033.9|29026.9|29041.4|29034.4|29041.4|29034.4|29031.4|29024.4|92
1624851600000|2021-06-28 03:40:00|29046.4|29039.4|29041.4|29034.4|29051.4|29044.4|29041.4|29034.4|125
1624851900000|2021-06-28 03:45:00|29043.9|29036.9|29041.4|29034.4|29046.4|29039.4|29036.4|29029.4|65
1624852200000|2021-06-28 03:50:00|29038.9|29031.9|29046.4|29039.4|29046.4|29039.4|29036.4|29029.4|110
1624852500000|2021-06-28 03:55:00|29041.4|29034.4|29036.4|29029.4|29046.4|29039.4|29036.4|29029.4|85
1624852800000|2021-06-28 04:00:00|29041.4|29034.4|29041.4|29034.4|29046.4|29039.4|29036.4|29029.4|61
1624853100000|2021-06-28 04:05:00|29043.9|29036.9|29041.4|29034.4|29046.4|29039.4|29041.4|29034.4|35
1624853400000|2021-06-28 04:10:00|29046.4|29039.4|29048.9|29041.9|29051.4|29044.4|29041.4|29034.4|108
1624853700000|2021-06-28 04:15:00|29046.4|29039.4|29046.4|29039.4|29056.4|29049.4|29041.4|29034.4|127
1624854000000|2021-06-28 04:20:00|29043.9|29036.9|29041.4|29034.4|29046.4|29039.4|29036.4|29029.4|99
1624854300000|2021-06-28 04:25:00|29046.4|29039.4|29036.4|29029.4|29046.4|29039.4|29031.4|29024.4|64
1624854600000|2021-06-28 04:30:00|29031.4|29024.4|29023.9|29016.9|29036.4|29029.4|29021.4|29014.4|123
1624854900000|2021-06-28 04:35:00|29021.4|29014.4|29026.4|29019.4|29031.4|29024.4|29021.4|29014.4|23
1624855200000|2021-06-28 04:40:00|29021.4|29014.4|29021.4|29014.4|29021.4|29014.4|29021.4|29014.4|17
1624855500000|2021-06-28 04:45:00|29016.4|29009.4|29021.4|29014.4|29021.4|29014.4|29016.4|29009.4|158
1624855800000|2021-06-28 04:50:00|29023.9|29016.9|29021.4|29014.4|29026.4|29019.4|29021.4|29014.4|48
1624856100000|2021-06-28 04:55:00|29023.9|29016.9|29016.4|29009.4|29026.4|29019.4|29016.4|29009.4|57
1624856400000|2021-06-28 05:00:00|29021.4|29014.4|29021.4|29014.4|29028.9|29021.9|29016.4|29009.4|351
1624856700000|2021-06-28 05:05:00|29016.4|29009.4|29016.4|29009.4|29016.4|29009.4|29011.4|29004.4|90
1624857000000|2021-06-28 05:10:00|29011.4|29004.4|29006.4|28999.4|29011.4|29004.4|29001.4|28994.4|108
1624857300000|2021-06-28 05:15:00|29011.4|29004.4|29021.4|29014.4|29023.9|29016.9|29008.9|29001.9|123
1624857600000|2021-06-28 05:20:00|29023.9|29016.9|29026.4|29019.4|29026.4|29019.4|29018.9|29011.9|178
1624857900000|2021-06-28 05:25:00|29021.4|29014.4|29026.4|29019.4|29026.4|29019.4|29016.4|29009.4|93
1624858200000|2021-06-28 05:30:00|29023.9|29016.9|29021.4|29014.4|29026.4|29019.4|29016.4|29009.4|166
1624858500000|2021-06-28 05:35:00|29018.9|29011.9|29016.4|29009.4|29021.4|29014.4|29011.4|29004.4|281
1624858800000|2021-06-28 05:40:00|29021.4|29014.4|29016.4|29009.4|29023.9|29016.9|29016.4|29009.4|187
1624859100000|2021-06-28 05:45:00|29011.4|29004.4|29011.4|29004.4|29011.4|29004.4|29011.4|29004.4|83
1624859400000|2021-06-28 05:50:00|29016.4|29009.4|29026.4|29019.4|29031.4|29024.4|29011.4|29004.4|307
1624859700000|2021-06-28 05:55:00|29028.9|29021.9|29036.4|29029.4|29041.4|29034.4|29026.4|29019.4|981
1624860000000|2021-06-28 06:00:00|29009.1|29002.1|28984.1|28977.1|29009.1|29002.1|28984.1|28977.1|1323
1624860300000|2021-06-28 06:05:00|28986.6|28979.6|28984.1|28977.1|28991.6|28984.6|28984.1|28977.1|459
1624860600000|2021-06-28 06:10:00|28981.6|28974.6|28979.1|28972.1|28986.6|28979.6|28974.1|28967.1|312
1624860900000|2021-06-28 06:15:00|28976.6|28969.6|28974.1|28967.1|28979.1|28972.1|28974.1|28967.1|168
1624861200000|2021-06-28 06:20:00|28969.1|28962.1|28979.1|28972.1|28979.1|28972.1|28969.1|28962.1|88
1624861500000|2021-06-28 06:25:00|28974.1|28967.1|28984.1|28977.1|28984.1|28977.1|28974.1|28967.1|89
1624861800000|2021-06-28 06:30:00|28981.6|28974.6|28974.1|28967.1|28984.1|28977.1|28974.1|28967.1|31
1624862100000|2021-06-28 06:35:00|28979.1|28972.1|28981.6|28974.6|28984.1|28977.1|28974.1|28967.1|34
1624862400000|2021-06-28 06:40:00|28979.1|28972.1|28979.1|28972.1|28984.1|28977.1|28976.6|28969.6|10
1624862700000|2021-06-28 06:45:00|28976.6|28969.6|28979.1|28972.1|28979.1|28972.1|28974.1|28967.1|58
1624863000000|2021-06-28 06:50:00|28981.6|28974.6|28979.1|28972.1|28984.1|28977.1|28979.1|28972.1|19
1624863300000|2021-06-28 06:55:00|28981.6|28974.6|28984.1|28977.1|28989.1|28982.1|28979.1|28972.1|15
1624863600000|2021-06-28 07:00:00|28979.1|28972.1|28974.1|28967.1|28989.1|28982.1|28969.1|28962.1|149
1624863900000|2021-06-28 07:05:00|28971.6|28964.6|28994.1|28987.1|28994.1|28987.1|28969.1|28962.1|88
1624864200000|2021-06-28 07:10:00|28991.6|28984.6|29001.6|28994.6|29004.1|28997.1|28989.1|28982.1|25
1624864500000|2021-06-28 07:15:00|29004.1|28997.1|29004.1|28997.1|29014.1|29007.1|29004.1|28997.1|74
1624864800000|2021-06-28 07:20:00|29009.1|29002.1|29009.1|29002.1|29014.1|29007.1|29006.6|28999.6|48
1624865100000|2021-06-28 07:25:00|29011.6|29004.6|29004.1|28997.1|29014.1|29007.1|29004.1|28997.1|44
1624865400000|2021-06-28 07:30:00|29001.6|28994.6|28994.1|28987.1|29004.1|28997.1|28989.1|28982.1|92
1624865700000|2021-06-28 07:35:00|28996.6|28989.6|28991.6|28984.6|28999.1|28992.1|28989.1|28982.1|26
1624866000000|2021-06-28 07:40:00|28989.1|28982.1|28989.1|28982.1|28999.1|28992.1|28989.1|28982.1|71
1624866300000|2021-06-28 07:45:00|28994.1|28987.1|28984.1|28977.1|28994.1|28987.1|28984.1|28977.1|41
1624866600000|2021-06-28 07:50:00|28979.1|28972.1|28979.1|28972.1|28989.1|28982.1|28974.1|28967.1|79
1624866900000|2021-06-28 07:55:00|28974.1|28967.1|28969.1|28962.1|28981.6|28974.6|28964.1|28957.1|113
1624867200000|2021-06-28 08:00:00|28966.6|28959.6|28964.1|28957.1|28974.1|28967.1|28959.1|28952.1|61
1624867500000|2021-06-28 08:05:00|28959.1|28952.1|28956.6|28949.6|28964.1|28957.1|28949.1|28942.1|82
1624867800000|2021-06-28 08:10:00|28954.1|28947.1|28964.1|28957.1|28969.1|28962.1|28949.1|28942.1|50
1624868100000|2021-06-28 08:15:00|28961.6|28954.6|28964.1|28957.1|28969.1|28962.1|28954.1|28947.1|74
1624868400000|2021-06-28 08:20:00|28961.6|28954.6|28949.1|28942.1|28969.1|28962.1|28939.1|28932.1|356
1624868700000|2021-06-28 08:25:00|28946.6|28939.6|28941.6|28934.6|28959.1|28952.1|28939.1|28932.1|56
1624869000000|2021-06-28 08:30:00|28944.1|28937.1|28954.1|28947.1|28954.1|28947.1|28941.6|28934.6|42
1624869300000|2021-06-28 08:35:00|28951.6|28944.6|28954.1|28947.1|28954.1|28947.1|28944.1|28937.1|39
1624869600000|2021-06-28 08:40:00|28951.6|28944.6|28949.1|28942.1|28956.6|28949.6|28949.1|28942.1|43
1624869900000|2021-06-28 08:45:00|28944.1|28937.1|28959.1|28952.1|28959.1|28952.1|28944.1|28937.1|30
1624870200000|2021-06-28 08:50:00|28954.1|28947.1|28959.1|28952.1|28964.1|28957.1|28954.1|28947.1|46
1624870500000|2021-06-28 08:55:00|28961.6|28954.6|28969.1|28962.1|28974.1|28967.1|28959.1|28952.1|27
1624870800000|2021-06-28 09:00:00|28971.6|28964.6|28974.1|28967.1|28974.1|28967.1|28969.1|28962.1|40
1624871100000|2021-06-28 09:05:00|28971.6|28964.6|28966.6|28959.6|28971.6|28964.6|28964.1|28957.1|38
1624871400000|2021-06-28 09:10:00|28964.1|28957.1|28976.6|28969.6|28979.1|28972.1|28964.1|28957.1|92
1624871700000|2021-06-28 09:15:00|28974.1|28967.1|28974.1|28967.1|28974.1|28967.1|28969.1|28962.1|22
1624872000000|2021-06-28 09:20:00|28976.6|28969.6|28976.6|28969.6|28984.1|28977.1|28974.1|28967.1|55
1624872300000|2021-06-28 09:25:00|28979.1|28972.1|28979.1|28972.1|28979.1|28972.1|28974.1|28967.1|24
1624872600000|2021-06-28 09:30:00|28976.6|28969.6|28979.1|28972.1|28979.1|28972.1|28969.1|28962.1|91
1624872900000|2021-06-28 09:35:00|28976.6|28969.6|28979.1|28972.1|28979.1|28972.1|28974.1|28967.1|21
1624873200000|2021-06-28 09:40:00|28974.1|28967.1|28984.1|28977.1|28984.1|28977.1|28974.1|28967.1|24
1624873500000|2021-06-28 09:45:00|28979.1|28972.1|28974.1|28967.1|28984.1|28977.1|28974.1|28967.1|35
1624873800000|2021-06-28 09:50:00|28971.6|28964.6|28974.1|28967.1|28979.1|28972.1|28971.6|28964.6|41
1624874100000|2021-06-28 09:55:00|28976.6|28969.6|28984.1|28977.1|28984.1|28977.1|28974.1|28967.1|32
1624874400000|2021-06-28 10:00:00|28979.1|28972.1|28979.1|28972.1|28984.1|28977.1|28979.1|28972.1|258
1624874700000|2021-06-28 10:05:00|||||||||71
1624875000000|2021-06-28 10:10:00|28974.1|28967.1|28969.1|28962.1|28979.1|28972.1|28969.1|28962.1|20
1624875300000|2021-06-28 10:15:00|28964.1|28957.1|28954.1|28947.1|28964.1|28957.1|28954.1|28947.1|83
1624875600000|2021-06-28 10:20:00|28951.6|28944.6|28949.1|28942.1|28959.1|28952.1|28944.1|28937.1|67
1624875900000|2021-06-28 10:25:00|28944.1|28937.1|28954.1|28947.1|28954.1|28947.1|28944.1|28937.1|56
1624876200000|2021-06-28 10:30:00|28951.6|28944.6|28949.1|28942.1|28954.1|28947.1|28944.1|28937.1|145
1624876500000|2021-06-28 10:35:00|28946.6|28939.6|28949.1|28942.1|28949.1|28942.1|28944.1|28937.1|29
1624876800000|2021-06-28 10:40:00|28946.6|28939.6|28954.1|28947.1|28954.1|28947.1|28944.1|28937.1|19
1624877100000|2021-06-28 10:45:00|28959.1|28952.1|28964.1|28957.1|28964.1|28957.1|28956.6|28949.6|31
1624877400000|2021-06-28 10:50:00|28966.6|28959.6|28969.1|28962.1|28969.1|28962.1|28964.1|28957.1|17
1624877700000|2021-06-28 10:55:00|28971.6|28964.6|28971.6|28964.6|28974.1|28967.1|28969.1|28962.1|19
1624878000000|2021-06-28 11:00:00|28969.1|28962.1|28974.1|28967.1|28974.1|28967.1|28964.1|28957.1|40
1624878300000|2021-06-28 11:05:00|28979.1|28972.1|28974.1|28967.1|28979.1|28972.1|28971.6|28964.6|19
1624878600000|2021-06-28 11:10:00|28969.1|28962.1|28971.6|28964.6|28974.1|28967.1|28969.1|28962.1|13
1624878900000|2021-06-28 11:15:00|28969.1|28962.1|28979.1|28972.1|28979.1|28972.1|28969.1|28962.1|41
1624879200000|2021-06-28 11:20:00|28981.6|28974.6|28989.1|28982.1|28999.1|28992.1|28979.1|28972.1|126
1624879500000|2021-06-28 11:25:00|28991.6|28984.6|28996.6|28989.6|29004.1|28997.1|28989.1|28982.1|154
1624879800000|2021-06-28 11:30:00|28999.1|28992.1|29006.6|28999.6|29014.1|29007.1|28994.1|28987.1|103
1624880100000|2021-06-28 11:35:00|29009.1|29002.1|29019.1|29012.1|29019.1|29012.1|29009.1|29002.1|73
1624880400000|2021-06-28 11:40:00|29016.6|29009.6|29004.1|28997.1|29019.1|29012.1|28999.1|28992.1|113
1624880700000|2021-06-28 11:45:00|28999.1|28992.1|29019.1|29012.1|29019.1|29012.1|28999.1|28992.1|96
1624881000000|2021-06-28 11:50:00|29016.6|29009.6|29014.1|29007.1|29019.1|29012.1|29009.1|29002.1|38
1624881300000|2021-06-28 11:55:00|29016.6|29009.6|29014.1|29007.1|29016.6|29009.6|29006.6|28999.6|21
1624881600000|2021-06-28 12:00:00|29011.6|29004.6|29006.6|28999.6|29014.1|29007.1|29004.1|28997.1|61
1624881900000|2021-06-28 12:05:00|29009.1|29002.1|29004.1|28997.1|29009.1|29002.1|29004.1|28997.1|31
1624882200000|2021-06-28 12:10:00|28999.1|28992.1|29006.6|28999.6|29009.1|29002.1|28999.1|28992.1|30
1624882500000|2021-06-28 12:15:00|29009.1|29002.1|29004.1|28997.1|29009.1|29002.1|29004.1|28997.1|24
1624882800000|2021-06-28 12:20:00|29001.6|28994.6|29004.1|28997.1|29009.1|29002.1|28999.1|28992.1|41
1624883100000|2021-06-28 12:25:00|29006.6|28999.6|29016.6|29009.6|29019.1|29012.1|29004.1|28997.1|31
1624883400000|2021-06-28 12:30:00|29014.1|29007.1|29014.1|29007.1|29019.1|29012.1|29009.1|29002.1|97
1624883700000|2021-06-28 12:35:00|29016.6|29009.6|29014.1|29007.1|29024.1|29017.1|29014.1|29007.1|137
1624884000000|2021-06-28 12:40:00|29016.6|29009.6|29009.1|29002.1|29019.1|29012.1|29009.1|29002.1|39
1624884300000|2021-06-28 12:45:00|29011.6|29004.6|29009.1|29002.1|29014.1|29007.1|29009.1|29002.1|116
1624884600000|2021-06-28 12:50:00|29011.6|29004.6|29014.1|29007.1|29014.1|29007.1|29009.1|29002.1|30
1624884900000|2021-06-28 12:55:00|29009.1|29002.1|29029.1|29022.1|29029.1|29022.1|29009.1|29002.1|99
1624885200000|2021-06-28 13:00:00|29034.1|29027.1|29029.1|29022.1|29034.1|29027.1|29024.1|29017.1|50
1624885500000|2021-06-28 13:05:00|29026.6|29019.6|29019.1|29012.1|29029.1|29022.1|29019.1|29012.1|73
1624885800000|2021-06-28 13:10:00|29024.1|29017.1|29024.1|29017.1|29024.1|29017.1|29019.1|29012.1|53
1624886100000|2021-06-28 13:15:00|29019.1|29012.1|29029.1|29022.1|29029.1|29022.1|29019.1|29012.1|53
1624886400000|2021-06-28 13:20:00|29024.1|29017.1|29021.6|29014.6|29029.1|29022.1|29019.1|29012.1|83
1624886700000|2021-06-28 13:25:00|29024.1|29017.1|29014.1|29007.1|29024.1|29017.1|29011.6|29004.6|67
1624887000000|2021-06-28 13:30:00|29019.1|29012.1|29014.1|29007.1|29024.1|29017.1|29009.1|29002.1|205
1624887300000|2021-06-28 13:35:00|29019.1|29012.1|29004.1|28997.1|29019.1|29012.1|28999.1|28992.1|173
1624887600000|2021-06-28 13:40:00|29001.6|28994.6|28994.1|28987.1|29001.6|28994.6|28979.1|28972.1|232
1624887900000|2021-06-28 13:45:00|28989.1|28982.1|28979.1|28972.1|28989.1|28982.1|28974.1|28967.1|207
1624888200000|2021-06-28 13:50:00|28974.1|28967.1|28989.1|28982.1|28989.1|28982.1|28974.1|28967.1|120
1624888500000|2021-06-28 13:55:00|28991.6|28984.6|28989.1|28982.1|28994.1|28987.1|28984.1|28977.1|118
1624888800000|2021-06-28 14:00:00|28994.1|28987.1|28984.1|28977.1|28994.1|28987.1|28979.1|28972.1|105
1624889100000|2021-06-28 14:05:00|28981.6|28974.6|28979.1|28972.1|28981.6|28974.6|28974.1|28967.1|41
1624889400000|2021-06-28 14:10:00|28976.6|28969.6|28979.1|28972.1|28979.1|28972.1|28974.1|28967.1|81
1624889700000|2021-06-28 14:15:00|28976.6|28969.6|28981.6|28974.6|28989.1|28982.1|28974.1|28967.1|53
1624890000000|2021-06-28 14:20:00|28979.1|28972.1|28969.1|28962.1|28979.1|28972.1|28969.1|28962.1|112
1624890300000|2021-06-28 14:25:00|28974.1|28967.1|28964.1|28957.1|28974.1|28967.1|28964.1|28957.1|71
1624890600000|2021-06-28 14:30:00|28961.6|28954.6|28959.1|28952.1|28964.1|28957.1|28954.1|28947.1|155
1624890900000|2021-06-28 14:35:00|28956.6|28949.6|28949.1|28942.1|28959.1|28952.1|28944.1|28937.1|116
1624891200000|2021-06-28 14:40:00|28946.6|28939.6|28944.1|28937.1|28949.1|28942.1|28941.6|28934.6|181
1624891500000|2021-06-28 14:45:00|28939.1|28932.1|28944.1|28937.1|28946.6|28939.6|28929.1|28922.1|138
1624891800000|2021-06-28 14:50:00|28949.1|28942.1|28956.6|28949.6|28959.1|28952.1|28944.1|28937.1|61
1624892100000|2021-06-28 14:55:00|28954.1|28947.1|28944.1|28937.1|28959.1|28952.1|28939.1|28932.1|85
1624892400000|2021-06-28 15:00:00|28939.1|28932.1|28939.1|28932.1|28944.1|28937.1|28924.1|28917.1|287
1624892700000|2021-06-28 15:05:00|28944.1|28937.1|28939.1|28932.1|28949.1|28942.1|28934.1|28927.1|83
1624893000000|2021-06-28 15:10:00|28934.1|28927.1|28934.1|28927.1|28939.1|28932.1|28929.1|28922.1|60
1624893300000|2021-06-28 15:15:00|28929.1|28922.1|28919.1|28912.1|28934.1|28927.1|28914.1|28907.1|246
1624893600000|2021-06-28 15:20:00|28916.6|28909.6|28919.1|28912.1|28929.1|28922.1|28914.1|28907.1|97
1624893900000|2021-06-28 15:25:00|28916.6|28909.6|28899.1|28892.1|28919.1|28912.1|28894.1|28887.1|147
1624894200000|2021-06-28 15:30:00|28894.1|28887.1|28914.1|28907.1|28914.1|28907.1|28894.1|28887.1|139
1624894500000|2021-06-28 15:35:00|28909.1|28902.1|28919.1|28912.1|28919.1|28912.1|28904.1|28897.1|196
1624894800000|2021-06-28 15:40:00|28914.1|28907.1|28924.1|28917.1|28929.1|28922.1|28909.1|28902.1|188
1624895100000|2021-06-28 15:45:00|28919.1|28912.1|28914.1|28907.1|28924.1|28917.1|28911.6|28904.6|35
1624895400000|2021-06-28 15:50:00|28919.1|28912.1|28914.1|28907.1|28919.1|28912.1|28909.1|28902.1|72
1624895700000|2021-06-28 15:55:00|28916.6|28909.6|28924.1|28917.1|28929.1|28922.1|28916.6|28909.6|58
1624896000000|2021-06-28 16:00:00|28919.1|28912.1|28929.1|28922.1|28934.1|28927.1|28919.1|28912.1|27
1624896300000|2021-06-28 16:05:00|28931.6|28924.6|28924.1|28917.1|28931.6|28924.6|28919.1|28912.1|45
1624896600000|2021-06-28 16:10:00|28921.6|28914.6|28919.1|28912.1|28924.1|28917.1|28914.1|28907.1|34
1624896900000|2021-06-28 16:15:00|28916.6|28909.6|28919.1|28912.1|28924.1|28917.1|28909.1|28902.1|54
1624897200000|2021-06-28 16:20:00|28916.6|28909.6|28919.1|28912.1|28919.1|28912.1|28914.1|28907.1|7
1624897500000|2021-06-28 16:25:00|28924.1|28917.1|28919.1|28912.1|28924.1|28917.1|28914.1|28907.1|72
1624897800000|2021-06-28 16:30:00|28914.1|28907.1|28919.1|28912.1|28919.1|28912.1|28909.1|28902.1|31
1624898100000|2021-06-28 16:35:00|28921.6|28914.6|28914.1|28907.1|28924.1|28917.1|28914.1|28907.1|23
1624898400000|2021-06-28 16:40:00|28911.6|28904.6|28914.1|28907.1|28914.1|28907.1|28909.1|28902.1|9
1624898700000|2021-06-28 16:45:00|28909.1|28902.1|28919.1|28912.1|28919.1|28912.1|28909.1|28902.1|42
1624899000000|2021-06-28 16:50:00|28916.6|28909.6|28914.1|28907.1|28919.1|28912.1|28911.6|28904.6|25
1624899300000|2021-06-28 16:55:00|28909.1|28902.1|28904.1|28897.1|28914.1|28907.1|28904.1|28897.1|26
1624899600000|2021-06-28 17:00:00|28909.1|28902.1|28901.6|28894.6|28909.1|28902.1|28899.1|28892.1|104
1624899900000|2021-06-28 17:05:00|28904.1|28897.1|28899.1|28892.1|28904.1|28897.1|28894.1|28887.1|81
1624900200000|2021-06-28 17:10:00|28896.6|28889.6|28894.1|28887.1|28899.1|28892.1|28889.1|28882.1|226
1624900500000|2021-06-28 17:15:00|28896.6|28889.6|28904.1|28897.1|28904.1|28897.1|28896.6|28889.6|33
1624900800000|2021-06-28 17:20:00|28906.6|28899.6|28904.1|28897.1|28911.6|28904.6|28904.1|28897.1|17
1624901100000|2021-06-28 17:25:00|28901.6|28894.6|28889.1|28882.1|28904.1|28897.1|28884.1|28877.1|74
1624901400000|2021-06-28 17:30:00|28886.6|28879.6|28894.1|28887.1|28894.1|28887.1|28886.6|28879.6|33
1624901700000|2021-06-28 17:35:00|28899.1|28892.1|28894.1|28887.1|28899.1|28892.1|28894.1|28887.1|31
1624902000000|2021-06-28 17:40:00|28899.1|28892.1|28899.1|28892.1|28899.1|28892.1|28894.1|28887.1|26
1624902300000|2021-06-28 17:45:00|28904.1|28897.1|28914.1|28907.1|28914.1|28907.1|28904.1|28897.1|25
1624902600000|2021-06-28 17:50:00|28919.1|28912.1|28914.1|28907.1|28919.1|28912.1|28914.1|28907.1|19
1624902900000|2021-06-28 17:55:00|28916.6|28909.6|28924.1|28917.1|28924.1|28917.1|28914.1|28907.1|7
1624903200000|2021-06-28 18:00:00|28919.1|28912.1|28934.1|28927.1|28941.6|28934.6|28919.1|28912.1|92
1624903500000|2021-06-28 18:05:00|28936.6|28929.6|28939.1|28932.1|28944.1|28937.1|28934.1|28927.1|35
1624903800000|2021-06-28 18:10:00|28941.6|28934.6|28939.1|28932.1|28944.1|28937.1|28934.1|28927.1|36
1624904100000|2021-06-28 18:15:00|28944.1|28937.1|28939.1|28932.1|28944.1|28937.1|28939.1|28932.1|35
1624904400000|2021-06-28 18:20:00|28941.6|28934.6|28939.1|28932.1|28944.1|28937.1|28934.1|28927.1|11
1624904700000|2021-06-28 18:25:00|28936.6|28929.6|28934.1|28927.1|28939.1|28932.1|28929.1|28922.1|41
1624905000000|2021-06-28 18:30:00|28936.6|28929.6|28934.1|28927.1|28936.6|28929.6|28934.1|28927.1|20
1624905300000|2021-06-28 18:35:00|||||||||6
1624905600000|2021-06-28 18:40:00|28939.1|28932.1|28954.1|28947.1|28959.1|28952.1|28939.1|28932.1|157
1624905900000|2021-06-28 18:45:00|28949.1|28942.1|28944.1|28937.1|28954.1|28947.1|28939.1|28932.1|39
1624906200000|2021-06-28 18:50:00|28949.1|28942.1|28944.1|28937.1|28949.1|28942.1|28944.1|28937.1|26
1624906500000|2021-06-28 18:55:00|28949.1|28942.1|28949.1|28942.1|28954.1|28947.1|28944.1|28937.1|34
1624906800000|2021-06-28 19:00:00|28946.6|28939.6|28944.1|28937.1|28949.1|28942.1|28944.1|28937.1|30
1624907100000|2021-06-28 19:05:00|28941.6|28934.6|28934.1|28927.1|28944.1|28937.1|28929.1|28922.1|37
1624907400000|2021-06-28 19:10:00|28929.1|28922.1|28929.1|28922.1|28931.6|28924.6|28916.6|28909.6|135
1624907700000|2021-06-28 19:15:00|28924.1|28917.1|28929.1|28922.1|28929.1|28922.1|28924.1|28917.1|51
1624908000000|2021-06-28 19:20:00|28924.1|28917.1|28926.6|28919.6|28929.1|28922.1|28924.1|28917.1|39
1624908300000|2021-06-28 19:25:00|28929.1|28922.1|28944.1|28937.1|28944.1|28937.1|28929.1|28922.1|111
1624908600000|2021-06-28 19:30:00|28946.6|28939.6|28944.1|28937.1|28949.1|28942.1|28939.1|28932.1|47
1624908900000|2021-06-28 19:35:00|28941.6|28934.6|28944.1|28937.1|28949.1|28942.1|28939.1|28932.1|41
1624909200000|2021-06-28 19:40:00|28946.6|28939.6|28944.1|28937.1|28949.1|28942.1|28939.1|28932.1|41
1624909500000|2021-06-28 19:45:00|28941.6|28934.6|28934.1|28927.1|28944.1|28937.1|28929.1|28922.1|47
1624909800000|2021-06-28 19:50:00|28939.1|28932.1|28949.1|28942.1|28954.1|28947.1|28939.1|28932.1|115
1624910100000|2021-06-28 19:55:00|28951.6|28944.6|28939.1|28932.1|28954.1|28947.1|28934.1|28927.1|248
1624910400000|2021-06-28 20:00:00|28934.1|28927.1|28929.1|28922.1|28934.1|28927.1|28929.1|28922.1|55
1624910700000|2021-06-28 20:05:00|28926.6|28919.6|28929.1|28922.1|28929.1|28922.1|28924.1|28917.1|13
1624911000000|2021-06-28 20:10:00|28931.6|28924.6|28940.6|28925.6|28943.1|28934.6|28929.1|28922.1|17
1624911300000|2021-06-28 20:15:00|28938.1|28923.1|28930.6|28915.6|28938.1|28923.1|28928.1|28913.1|13
1624911600000|2021-06-28 20:20:00|28933.1|28918.1|28928.1|28913.1|28933.1|28918.1|28928.1|28913.1|6
1624911900000|2021-06-28 20:25:00|28925.6|28910.6|28915.6|28900.6|28925.6|28910.6|28910.6|28895.6|90
1624912200000|2021-06-28 20:30:00|28913.1|28898.1|28923.1|28908.1|28923.1|28908.1|28903.1|28888.1|29
1624912500000|2021-06-28 20:35:00|28925.6|28910.6|28925.6|28910.6|28928.1|28913.1|28925.6|28910.6|1
1624912800000|2021-06-28 20:40:00|28920.6|28905.6|28925.6|28910.6|28925.6|28910.6|28920.6|28905.6|1
1624913100000|2021-06-28 20:45:00|28928.1|28913.1|28910.6|28895.6|28928.1|28913.1|28908.1|28893.1|42
1624913400000|2021-06-28 20:50:00|28913.1|28898.1|28913.1|28898.1|28913.1|28898.1|28910.6|28895.6|4
1624913700000|2021-06-28 20:55:00|28915.6|28900.6|28926.2|28896.2|28926.8|28908.1|28915.6|28895.6|35
1624914000000|2021-06-28 21:00:00|28926.1|28896.1|28926.2|28896.2|28926.7|28896.7|28926.1|28896.1|0
1624914300000|2021-06-28 21:05:00|28925.9|28895.9|28925.8|28895.8|28926.6|28896.6|28925.7|28895.7|0
1624914600000|2021-06-28 21:10:00|28925.6|28895.6|28927.3|28897.3|28928.3|28898.3|28925.6|28895.6|0
1624914900000|2021-06-28 21:15:00|28932.2|28902.2|28936.6|28906.6|28937.4|28907.4|28932|28902|0
1624915200000|2021-06-28 21:20:00|28936.7|28906.7|28936.7|28906.7|28936.7|28906.7|28936.6|28906.6|0
1624915500000|2021-06-28 21:25:00|28937.1|28907.1|28937.1|28907.1|28937.1|28907.1|28936.9|28906.9|0
1624915800000|2021-06-28 21:30:00|28936.9|28906.9|28935.7|28905.7|28936.9|28906.9|28935.5|28905.5|0
1624916100000|2021-06-28 21:35:00|28935.5|28905.5|28935.9|28905.9|28936|28906|28935.5|28905.5|0
1624916400000|2021-06-28 21:40:00|28936.4|28906.4|28936.2|28906.2|28936.9|28906.9|28936.2|28906.2|0
1624916700000|2021-06-28 21:45:00|28935.2|28905.2|28935.2|28905.2|28935.5|28905.5|28934.8|28904.8|0
1624917000000|2021-06-28 21:50:00|28935.5|28905.5|28935.3|28905.3|28935.5|28905.5|28935.2|28905.2|0
1624917300000|2021-06-28 21:55:00|28935|28905|28935.4|28905.4|28935.4|28905.4|28934.9|28904.9|0
1624917600000|2021-06-28 22:00:00|28931.9|28901.9|28910.6|28895.6|28931.9|28901.9|28905.6|28890.6|19
1624917900000|2021-06-28 22:05:00|28913.1|28898.1|28910.6|28895.6|28913.1|28898.1|28910.6|28895.6|3
1624918200000|2021-06-28 22:10:00|28913.1|28898.1|28915.6|28900.6|28918.1|28903.1|28910.6|28895.6|2
1624918800000|2021-06-28 22:20:00|28918.1|28903.1|28915.6|28900.6|28918.1|28903.1|28915.6|28900.6|0
1624919400000|2021-06-28 22:30:00|28918.1|28903.1|28913.1|28898.1|28918.1|28903.1|28913.1|28898.1|0
1624919700000|2021-06-28 22:35:00|28918.1|28903.1|28918.1|28903.1|28918.1|28903.1|28915.6|28900.6|3
1624920600000|2021-06-28 22:50:00|28913.1|28898.1|28913.1|28898.1|28913.1|28898.1|28913.1|28898.1|6
1624921200000|2021-06-28 23:00:00|28918.1|28903.1|28915.6|28900.6|28918.1|28903.1|28913.1|28898.1|30
1624921500000|2021-06-28 23:05:00|28913.1|28898.1|28913.1|28898.1|28913.1|28898.1|28913.1|28898.1|0
1624921800000|2021-06-28 23:10:00|28915.6|28900.6|28918.1|28903.1|28918.1|28903.1|28915.6|28900.6|0
1624922100000|2021-06-28 23:15:00|28915.6|28900.6|28910.6|28895.6|28918.1|28903.1|28908.1|28893.1|22
1624922400000|2021-06-28 23:20:00|28908.1|28893.1|28898.1|28883.1|28908.1|28893.1|28898.1|28883.1|14
1624922700000|2021-06-28 23:25:00|28893.1|28878.1|28910.6|28895.6|28910.6|28895.6|28893.1|28878.1|24
1624923000000|2021-06-28 23:30:00|28908.1|28893.1|28909.1|28902.1|28919.1|28912.1|28899.1|28892.1|7671
1624923300000|2021-06-28 23:35:00|28911.6|28904.6|28899.1|28892.1|28911.6|28904.6|28894.1|28887.1|58
1624923600000|2021-06-28 23:40:00|28894.1|28887.1|28904.1|28897.1|28919.1|28912.1|28894.1|28887.1|159
1624923900000|2021-06-28 23:45:00|28911.6|28904.6|28909.1|28902.1|28921.6|28914.6|28891.6|28884.6|413
1624924200000|2021-06-28 23:50:00|28906.6|28899.6|28896.6|28889.6|28919.1|28912.1|28884.1|28877.1|184
1624924500000|2021-06-28 23:55:00|28894.1|28887.1|28906.6|28899.6|28909.1|28902.1|28879.1|28872.1|354
1624924800000|2021-06-29 00:00:00|28911.6|28904.6|28771.6|28764.6|28944.1|28937.1|28764.1|28757.1|3246
1624925100000|2021-06-29 00:05:00|28769.1|28762.1|28744.1|28737.1|28784.1|28777.1|28719.1|28712.1|1841
1624925400000|2021-06-29 00:10:00|28749.1|28742.1|28794.1|28787.1|28794.1|28787.1|28736.6|28729.6|742
1624925700000|2021-06-29 00:15:00|28791.6|28784.6|28829.1|28822.1|28834.1|28827.1|28776.6|28769.6|886
1624926000000|2021-06-29 00:20:00|28826.6|28819.6|28819.1|28812.1|28839.1|28832.1|28804.1|28797.1|412
1624926300000|2021-06-29 00:25:00|28816.6|28809.6|28834.1|28827.1|28834.1|28827.1|28811.6|28804.6|211
1624926600000|2021-06-29 00:30:00|28831.6|28824.6|28849.1|28842.1|28861.6|28854.6|28819.1|28812.1|458
1624926900000|2021-06-29 00:35:00|28854.1|28847.1|28839.1|28832.1|28864.1|28857.1|28834.1|28827.1|339
1624927200000|2021-06-29 00:40:00|28836.6|28829.6|28829.1|28822.1|28839.1|28832.1|28819.1|28812.1|305
1624927500000|2021-06-29 00:45:00|28826.6|28819.6|28809.1|28802.1|28829.1|28822.1|28809.1|28802.1|231
1624927800000|2021-06-29 00:50:00|28819.1|28812.1|28819.1|28812.1|28824.1|28817.1|28809.1|28802.1|236
1624928100000|2021-06-29 00:55:00|28814.1|28807.1|28824.1|28817.1|28829.1|28822.1|28809.1|28802.1|127
1624928400000|2021-06-29 01:00:00|28829.1|28822.1|28819.1|28812.1|28831.6|28824.6|28814.1|28807.1|295
1624928700000|2021-06-29 01:05:00|28814.1|28807.1|28804.1|28797.1|28824.1|28817.1|28794.1|28787.1|250
1624929000000|2021-06-29 01:10:00|28801.6|28794.6|28791.6|28784.6|28804.1|28797.1|28779.1|28772.1|267
1624929300000|2021-06-29 01:15:00|28789.1|28782.1|28826.6|28819.6|28834.1|28827.1|28789.1|28782.1|239
1624929600000|2021-06-29 01:20:00|28829.1|28822.1|28829.4|28822.4|28841.6|28834.6|28824.1|28817.1|139
1624929900000|2021-06-29 01:25:00|28824.4|28817.4|28834.4|28827.4|28839.4|28832.4|28824.4|28817.4|121
1624930200000|2021-06-29 01:30:00|28829.4|28822.4|28804.4|28797.4|28834.4|28827.4|28804.4|28797.4|211
1624930500000|2021-06-29 01:35:00|28801.9|28794.9|28809.4|28802.4|28809.4|28802.4|28789.4|28782.4|151
1624930800000|2021-06-29 01:40:00|28806.9|28799.9|28804.4|28797.4|28809.4|28802.4|28799.4|28792.4|181
1624931100000|2021-06-29 01:45:00|28806.9|28799.9|28764.4|28757.4|28809.4|28802.4|28764.4|28757.4|346
1624931400000|2021-06-29 01:50:00|28761.9|28754.9|28784.4|28777.4|28789.4|28782.4|28749.4|28742.4|348
1624931700000|2021-06-29 01:55:00|28779.4|28772.4|28771.9|28764.9|28784.4|28777.4|28764.4|28757.4|216
1624932000000|2021-06-29 02:00:00|28769.4|28762.4|28769.4|28762.4|28774.4|28767.4|28754.4|28747.4|355
1624932300000|2021-06-29 02:05:00|28764.4|28757.4|28769.4|28762.4|28774.4|28767.4|28764.4|28757.4|127
1624932600000|2021-06-29 02:10:00|28771.9|28764.9|28776.9|28769.9|28776.9|28769.9|28766.9|28759.9|99
1624932900000|2021-06-29 02:15:00|28774.4|28767.4|28779.4|28772.4|28784.4|28777.4|28774.4|28767.4|111
1624933200000|2021-06-29 02:20:00|28781.9|28774.9|28794.4|28787.4|28796.9|28789.9|28779.4|28772.4|185
1624933500000|2021-06-29 02:25:00|28789.4|28782.4|28779.4|28772.4|28794.4|28787.4|28779.4|28772.4|193
1624933800000|2021-06-29 02:30:00|28774.4|28767.4|28764.4|28757.4|28779.4|28772.4|28759.4|28752.4|186
1624934100000|2021-06-29 02:35:00|28766.9|28759.9|28769.4|28762.4|28771.9|28764.9|28764.4|28757.4|40
1624934400000|2021-06-29 02:40:00|28766.9|28759.9|28769.4|28762.4|28774.4|28767.4|28764.4|28757.4|61
1624934700000|2021-06-29 02:45:00|28774.4|28767.4|28779.4|28772.4|28779.4|28772.4|28774.4|28767.4|43
1624935000000|2021-06-29 02:50:00|28776.9|28769.9|28774.4|28767.4|28779.4|28772.4|28774.4|28767.4|64
1624935300000|2021-06-29 02:55:00|28771.9|28764.9|28774.4|28767.4|28774.4|28767.4|28769.4|28762.4|41
1624935600000|2021-06-29 03:00:00|28771.9|28764.9|28774.4|28767.4|28779.4|28772.4|28769.4|28762.4|62
1624935900000|2021-06-29 03:05:00|28776.9|28769.9|28779.4|28772.4|28779.4|28772.4|28769.4|28762.4|57
1624936200000|2021-06-29 03:10:00|28776.9|28769.9|28789.4|28782.4|28789.4|28782.4|28774.4|28767.4|42
1624936500000|2021-06-29 03:15:00|28786.9|28779.9|28779.4|28772.4|28789.4|28782.4|28779.4|28772.4|101
1624936800000|2021-06-29 03:20:00|28776.9|28769.9|28776.9|28769.9|28779.4|28772.4|28774.4|28767.4|75
1624937100000|2021-06-29 03:25:00|28774.4|28767.4|28759.4|28752.4|28776.9|28769.9|28754.4|28747.4|123
1624937400000|2021-06-29 03:30:00|28761.9|28754.9|28774.4|28767.4|28779.4|28772.4|28754.4|28747.4|316
1624937700000|2021-06-29 03:35:00|28769.4|28762.4|28754.4|28747.4|28771.9|28764.9|28754.4|28747.4|139
1624938000000|2021-06-29 03:40:00|28756.9|28749.9|28749.4|28742.4|28759.4|28752.4|28744.4|28737.4|156
1624938300000|2021-06-29 03:45:00|28751.9|28744.9|28754.4|28747.4|28759.4|28752.4|28749.4|28742.4|157
1624938600000|2021-06-29 03:50:00|28751.9|28744.9|28744.4|28737.4|28751.9|28744.9|28744.4|28737.4|50
1624938900000|2021-06-29 03:55:00|28739.4|28732.4|28754.4|28747.4|28754.4|28747.4|28734.4|28727.4|230
1624939200000|2021-06-29 04:00:00|28756.9|28749.9|28774.4|28767.4|28774.4|28767.4|28754.4|28747.4|272
1624939500000|2021-06-29 04:05:00|28771.9|28764.9|28774.4|28767.4|28774.4|28767.4|28766.9|28759.9|74
1624939800000|2021-06-29 04:10:00|28776.9|28769.9|28779.4|28772.4|28784.4|28777.4|28774.4|28767.4|94
1624940100000|2021-06-29 04:15:00|28776.9|28769.9|28784.4|28777.4|28789.4|28782.4|28774.4|28767.4|81
1624940400000|2021-06-29 04:20:00|28779.4|28772.4|28774.4|28767.4|28779.4|28772.4|28774.4|28767.4|49
1624940700000|2021-06-29 04:25:00|28769.4|28762.4|28774.4|28767.4|28774.4|28767.4|28764.4|28757.4|134
1624941000000|2021-06-29 04:30:00|28771.9|28764.9|28769.4|28762.4|28774.4|28767.4|28764.4|28757.4|78
1624941300000|2021-06-29 04:35:00|28766.9|28759.9|28759.4|28752.4|28769.4|28762.4|28759.4|28752.4|78
1624941600000|2021-06-29 04:40:00|28764.4|28757.4|28779.4|28772.4|28779.4|28772.4|28764.4|28757.4|95
1624941900000|2021-06-29 04:45:00|28781.9|28774.9|28784.4|28777.4|28799.4|28792.4|28779.4|28772.4|210
1624942200000|2021-06-29 04:50:00|28786.9|28779.9|28779.4|28772.4|28789.4|28782.4|28779.4|28772.4|109
1624942500000|2021-06-29 04:55:00|28774.4|28767.4|28776.9|28769.9|28779.4|28772.4|28769.4|28762.4|153
1624942800000|2021-06-29 05:00:00|28774.4|28767.4|28779.4|28772.4|28786.9|28779.9|28774.4|28767.4|100
1624943100000|2021-06-29 05:05:00|28774.4|28767.4|28774.4|28767.4|28779.4|28772.4|28769.4|28762.4|125
1624943400000|2021-06-29 05:10:00|28776.9|28769.9|28774.4|28767.4|28784.4|28777.4|28769.4|28762.4|275
1624943700000|2021-06-29 05:15:00|28776.9|28769.9|28764.4|28757.4|28779.4|28772.4|28764.4|28757.4|151
1624944000000|2021-06-29 05:20:00|28759.4|28752.4|28769.4|28762.4|28769.4|28762.4|28754.4|28747.4|182
1624944300000|2021-06-29 05:25:00|28764.4|28757.4|28764.4|28757.4|28769.4|28762.4|28764.4|28757.4|192
1624944600000|2021-06-29 05:30:00|28766.9|28759.9|28779.4|28772.4|28779.4|28772.4|28764.4|28757.4|249
1624944900000|2021-06-29 05:35:00|28776.9|28769.9|28779.4|28772.4|28784.4|28777.4|28764.4|28757.4|216
1624945200000|2021-06-29 05:40:00|28784.4|28777.4|28789.4|28782.4|28789.4|28782.4|28774.4|28767.4|148
1624945500000|2021-06-29 05:45:00|28799.4|28792.4|28794.4|28787.4|28799.4|28792.4|28789.4|28782.4|314
1624945800000|2021-06-29 05:50:00|28799.4|28792.4|28799.4|28792.4|28804.4|28797.4|28789.4|28782.4|299
1624946100000|2021-06-29 05:55:00|28796.9|28789.9|28799.4|28792.4|28809.4|28802.4|28794.4|28787.4|797
1624946400000|2021-06-29 06:00:00|28801.9|28794.9|28789.4|28782.4|28809.4|28802.4|28784.4|28777.4|1497
1624946700000|2021-06-29 06:05:00|28794.4|28787.4|28789.4|28782.4|28794.4|28787.4|28784.4|28777.4|592
1624947000000|2021-06-29 06:10:00|28794.4|28787.4|28784.4|28777.4|28794.4|28787.4|28784.4|28777.4|340
1624947300000|2021-06-29 06:15:00|28786.9|28779.9|28789.4|28782.4|28789.4|28782.4|28779.4|28772.4|198
1624947600000|2021-06-29 06:20:00|28786.9|28779.9|28799.4|28792.4|28799.4|28792.4|28786.9|28779.9|146
1624947900000|2021-06-29 06:25:00|28801.9|28794.9|28814.4|28807.4|28819.4|28812.4|28801.9|28794.9|114
1624948200000|2021-06-29 06:30:00|28819.4|28812.4|28814.4|28807.4|28819.4|28812.4|28814.4|28807.4|36
1624948500000|2021-06-29 06:35:00|28819.4|28812.4|28816.9|28809.9|28819.4|28812.4|28816.9|28809.9|14
1624948800000|2021-06-29 06:40:00|28814.4|28807.4|28809.4|28802.4|28814.4|28807.4|28804.4|28797.4|7
1624949100000|2021-06-29 06:45:00|28814.4|28807.4|28814.4|28807.4|28814.4|28807.4|28811.9|28804.9|13
1624949700000|2021-06-29 06:55:00|28809.4|28802.4|28801.9|28794.9|28809.4|28802.4|28801.9|28794.9|50
1624950000000|2021-06-29 07:00:00|28804.4|28797.4|28849.4|28842.4|28854.4|28847.4|28801.9|28794.9|174
1624950300000|2021-06-29 07:05:00|28851.9|28844.9|28879.4|28872.4|28884.4|28877.4|28851.9|28844.9|300
1624950600000|2021-06-29 07:10:00|28884.4|28877.4|28886.9|28879.9|28889.4|28882.4|28876.9|28869.9|118
1624950900000|2021-06-29 07:15:00|28884.4|28877.4|28879.4|28872.4|28899.4|28892.4|28879.4|28872.4|73
1624951200000|2021-06-29 07:20:00|28881.9|28874.9|28884.4|28877.4|28899.4|28892.4|28881.9|28874.9|92
1624951500000|2021-06-29 07:25:00|28879.4|28872.4|28861.9|28854.9|28884.4|28877.4|28861.9|28854.9|187
1624951800000|2021-06-29 07:30:00|28859.4|28852.4|28851.9|28844.9|28869.4|28862.4|28844.4|28837.4|299
1624952100000|2021-06-29 07:35:00|28854.4|28847.4|28854.4|28847.4|28859.4|28852.4|28839.4|28832.4|114
1624952400000|2021-06-29 07:40:00|28851.9|28844.9|28849.4|28842.4|28859.4|28852.4|28844.4|28837.4|50
1624952700000|2021-06-29 07:45:00|28851.9|28844.9|28854.4|28847.4|28859.4|28852.4|28849.4|28842.4|58
1624953000000|2021-06-29 07:50:00|28851.9|28844.9|28844.4|28837.4|28859.4|28852.4|28844.4|28837.4|58
1624953300000|2021-06-29 07:55:00|28849.4|28842.4|28854.4|28847.4|28859.4|28852.4|28849.4|28842.4|84
1624953600000|2021-06-29 08:00:00|28856.9|28849.9|28849.4|28842.4|28859.4|28852.4|28844.4|28837.4|90
1624953900000|2021-06-29 08:05:00|28854.4|28847.4|28861.9|28854.9|28864.4|28857.4|28851.9|28844.9|89
1624954200000|2021-06-29 08:10:00|28859.4|28852.4|28869.4|28862.4|28874.4|28867.4|28859.4|28852.4|109
1624954500000|2021-06-29 08:15:00|28871.9|28864.9|28869.4|28862.4|28874.4|28867.4|28864.4|28857.4|23
1624954800000|2021-06-29 08:20:00|28874.4|28867.4|28874.4|28867.4|28884.4|28877.4|28871.9|28864.9|29
1624955100000|2021-06-29 08:25:00|28869.4|28862.4|28854.4|28847.4|28874.4|28867.4|28854.4|28847.4|59
1624955400000|2021-06-29 08:30:00|28851.9|28844.9|28844.4|28837.4|28859.4|28852.4|28844.4|28837.4|71
1624955700000|2021-06-29 08:35:00|28846.9|28839.9|28829.4|28822.4|28849.4|28842.4|28821.9|28814.9|59
1624956000000|2021-06-29 08:40:00|28824.4|28817.4|28816.9|28809.9|28824.4|28817.4|28809.4|28802.4|104
1624956300000|2021-06-29 08:45:00|28814.4|28807.4|28829.4|28822.4|28829.4|28822.4|28809.4|28802.4|51
1624956600000|2021-06-29 08:50:00|28826.9|28819.9|28829.4|28822.4|28829.4|28822.4|28819.4|28812.4|96
1624956900000|2021-06-29 08:55:00|28831.9|28824.9|28824.4|28817.4|28831.9|28824.9|28819.4|28812.4|43
1624957200000|2021-06-29 09:00:00|28826.9|28819.9|28829.4|28822.4|28829.4|28822.4|28821.9|28814.9|40
1624957500000|2021-06-29 09:05:00|28834.4|28827.4|28839.4|28832.4|28844.4|28837.4|28829.4|28822.4|51
1624957800000|2021-06-29 09:10:00|28841.9|28834.9|28849.4|28842.4|28849.4|28842.4|28834.4|28827.4|46
1624958100000|2021-06-29 09:15:00|28846.9|28839.9|28854.4|28847.4|28854.4|28847.4|28844.4|28837.4|28
1624958400000|2021-06-29 09:20:00|28859.4|28852.4|28859.4|28852.4|28864.4|28857.4|28854.4|28847.4|46
1624958700000|2021-06-29 09:25:00|28861.9|28854.9|28854.4|28847.4|28869.4|28862.4|28854.4|28847.4|80
1624959000000|2021-06-29 09:30:00|28859.4|28852.4|28856.9|28849.9|28859.4|28852.4|28851.9|28844.9|79
1624959300000|2021-06-29 09:35:00|28859.4|28852.4|28849.4|28842.4|28859.4|28852.4|28849.4|28842.4|67
1624959600000|2021-06-29 09:40:00|28846.9|28839.9|28854.4|28847.4|28854.4|28847.4|28844.4|28837.4|33
1624959900000|2021-06-29 09:45:00|28859.4|28852.4|28859.4|28852.4|28869.4|28862.4|28859.4|28852.4|61
1624960200000|2021-06-29 09:50:00|28856.9|28849.9|28849.4|28842.4|28864.4|28857.4|28849.4|28842.4|65
1624960500000|2021-06-29 09:55:00|28851.9|28844.9|28859.4|28852.4|28859.4|28852.4|28849.4|28842.4|36
1624960800000|2021-06-29 10:00:00|28864.4|28857.4|28854.4|28847.4|28864.4|28857.4|28854.4|28847.4|28
1624961100000|2021-06-29 10:05:00|28851.9|28844.9|28844.4|28837.4|28851.9|28844.9|28841.9|28834.9|39
1624961400000|2021-06-29 10:10:00|28846.9|28839.9|28849.4|28842.4|28854.4|28847.4|28844.4|28837.4|40
1624961700000|2021-06-29 10:15:00|28854.4|28847.4|28856.9|28849.9|28859.4|28852.4|28849.4|28842.4|43
1624962000000|2021-06-29 10:20:00|28854.4|28847.4|28844.4|28837.4|28859.4|28852.4|28839.4|28832.4|52
1624962300000|2021-06-29 10:25:00|28846.9|28839.9|28854.4|28847.4|28854.4|28847.4|28846.9|28839.9|12
1624962600000|2021-06-29 10:30:00|28856.9|28849.9|28854.4|28847.4|28859.4|28852.4|28849.4|28842.4|54
1624962900000|2021-06-29 10:35:00|28851.9|28844.9|28849.4|28842.4|28854.4|28847.4|28849.4|28842.4|13
1624963200000|2021-06-29 10:40:00|28854.4|28847.4|28859.4|28852.4|28859.4|28852.4|28849.4|28842.4|26
1624963500000|2021-06-29 10:45:00|28856.9|28849.9|28854.4|28847.4|28864.4|28857.4|28854.4|28847.4|16
1624963800000|2021-06-29 10:50:00|28851.9|28844.9|28859.4|28852.4|28859.4|28852.4|28851.9|28844.9|5
1624964100000|2021-06-29 10:55:00|28861.9|28854.9|28874.4|28867.4|28874.4|28867.4|28861.9|28854.9|23
1624964400000|2021-06-29 11:00:00|28871.9|28864.9|28874.4|28867.4|28879.4|28872.4|28869.4|28862.4|94
1624964700000|2021-06-29 11:05:00|28871.9|28864.9|28866.9|28859.9|28874.4|28867.4|28859.4|28852.4|48
1624965000000|2021-06-29 11:10:00|28864.4|28857.4|28869.4|28862.4|28869.4|28862.4|28859.4|28852.4|29
1624965300000|2021-06-29 11:15:00|28866.9|28859.9|28869.4|28862.4|28869.4|28862.4|28864.4|28857.4|11
1624965600000|2021-06-29 11:20:00|28866.9|28859.9|28859.4|28852.4|28869.4|28862.4|28859.4|28852.4|27
1624965900000|2021-06-29 11:25:00|28854.4|28847.4|28854.4|28847.4|28859.4|28852.4|28854.4|28847.4|17
1624966200000|2021-06-29 11:30:00|28859.4|28852.4|28849.4|28842.4|28859.4|28852.4|28844.4|28837.4|36
1624966500000|2021-06-29 11:35:00|28851.9|28844.9|28854.4|28847.4|28859.4|28852.4|28844.4|28837.4|108
1624966800000|2021-06-29 11:40:00|28851.9|28844.9|28839.4|28832.4|28851.9|28844.9|28839.4|28832.4|43
1624967100000|2021-06-29 11:45:00|28834.4|28827.4|28834.4|28827.4|28839.4|28832.4|28834.4|28827.4|30
1624967400000|2021-06-29 11:50:00|28836.9|28829.9|28839.4|28832.4|28844.4|28837.4|28834.4|28827.4|35
1624967700000|2021-06-29 11:55:00|28844.4|28837.4|28854.4|28847.4|28854.4|28847.4|28844.4|28837.4|19
1624968000000|2021-06-29 12:00:00|28849.4|28842.4|28861.9|28854.9|28866.9|28859.9|28849.4|28842.4|59
1624968300000|2021-06-29 12:05:00|28859.4|28852.4|28869.4|28862.4|28874.4|28867.4|28859.4|28852.4|49
1624968600000|2021-06-29 12:10:00|28874.4|28867.4|28879.4|28872.4|28879.4|28872.4|28864.4|28857.4|56
1624968900000|2021-06-29 12:15:00|28876.9|28869.9|28889.4|28882.4|28889.4|28882.4|28874.4|28867.4|65
1624969200000|2021-06-29 12:20:00|28891.9|28884.9|28886.9|28879.9|28894.4|28887.4|28884.4|28877.4|55
1624969500000|2021-06-29 12:25:00|28889.4|28882.4|28889.4|28882.4|28894.4|28887.4|28884.4|28877.4|55
1624969800000|2021-06-29 12:30:00|28886.9|28879.9|28889.4|28882.4|28894.4|28887.4|28884.4|28877.4|36
1624970100000|2021-06-29 12:35:00|28886.9|28879.9|28889.4|28882.4|28889.4|28882.4|28884.4|28877.4|20
1624970400000|2021-06-29 12:40:00|28886.9|28879.9|28889.4|28882.4|28894.4|28887.4|28879.4|28872.4|119
1624970700000|2021-06-29 12:45:00|28894.4|28887.4|28899.4|28892.4|28899.4|28892.4|28889.4|28882.4|28
1624971000000|2021-06-29 12:50:00|28896.9|28889.9|28904.4|28897.4|28904.4|28897.4|28894.4|28887.4|66
1624971300000|2021-06-29 12:55:00|28901.9|28894.9|28899.4|28892.4|28904.4|28897.4|28899.4|28892.4|106
1624971600000|2021-06-29 13:00:00|28894.4|28887.4|28904.4|28897.4|28904.4|28897.4|28894.4|28887.4|73
1624971900000|2021-06-29 13:05:00|28899.4|28892.4|28889.4|28882.4|28904.4|28897.4|28889.4|28882.4|26
1624972200000|2021-06-29 13:10:00|28894.4|28887.4|28899.4|28892.4|28901.9|28894.9|28894.4|28887.4|104
1624972500000|2021-06-29 13:15:00|28904.4|28897.4|28894.4|28887.4|28904.4|28897.4|28894.4|28887.4|25
1624972800000|2021-06-29 13:20:00|28899.4|28892.4|28904.4|28897.4|28904.4|28897.4|28894.4|28887.4|13
1624973100000|2021-06-29 13:25:00|28906.9|28899.9|28904.4|28897.4|28914.4|28907.4|28904.4|28897.4|177
1624973400000|2021-06-29 13:30:00|28909.4|28902.4|28909.4|28902.4|28916.9|28909.9|28904.4|28897.4|331
1624973700000|2021-06-29 13:35:00|28904.4|28897.4|28904.4|28897.4|28914.4|28907.4|28904.4|28897.4|275
1624974000000|2021-06-29 13:40:00|28899.4|28892.4|28879.4|28872.4|28904.4|28897.4|28874.4|28867.4|309
1624974300000|2021-06-29 13:45:00|28881.9|28874.9|28884.4|28877.4|28889.4|28882.4|28879.4|28872.4|73
1624974600000|2021-06-29 13:50:00|28881.9|28874.9|28889.4|28882.4|28894.4|28887.4|28876.9|28869.9|60
1624974900000|2021-06-29 13:55:00|28886.9|28879.9|28896.9|28889.9|28899.4|28892.4|28879.4|28872.4|83
1624975200000|2021-06-29 14:00:00|28899.4|28892.4|28894.4|28887.4|28906.9|28899.9|28879.4|28872.4|174
1624975500000|2021-06-29 14:05:00|28889.4|28882.4|28879.4|28872.4|28894.4|28887.4|28879.4|28872.4|100
1624975800000|2021-06-29 14:10:00|28884.4|28877.4|28869.4|28862.4|28884.4|28877.4|28864.4|28857.4|186
1624976100000|2021-06-29 14:15:00|28866.9|28859.9|28874.4|28867.4|28874.4|28867.4|28854.4|28847.4|143
1624976400000|2021-06-29 14:20:00|28869.4|28862.4|28874.4|28867.4|28879.4|28872.4|28869.4|28862.4|103
1624976700000|2021-06-29 14:25:00|28876.9|28869.9|28879.4|28872.4|28879.4|28872.4|28874.4|28867.4|32
1624977000000|2021-06-29 14:30:00|28884.4|28877.4|28899.4|28892.4|28899.4|28892.4|28884.4|28877.4|123
1624977300000|2021-06-29 14:35:00|28904.4|28897.4|28889.4|28882.4|28904.4|28897.4|28884.4|28877.4|98
1624977600000|2021-06-29 14:40:00|28886.9|28879.9|28894.4|28887.4|28894.4|28887.4|28884.4|28877.4|267
1624977900000|2021-06-29 14:45:00|28896.9|28889.9|28894.4|28887.4|28896.9|28889.9|28889.4|28882.4|61
1624978200000|2021-06-29 14:50:00|28896.9|28889.9|28906.9|28899.9|28909.4|28902.4|28894.4|28887.4|91
1624978500000|2021-06-29 14:55:00|28904.4|28897.4|28884.4|28877.4|28904.4|28897.4|28884.4|28877.4|53
1624978800000|2021-06-29 15:00:00|28889.4|28882.4|28874.4|28867.4|28889.4|28882.4|28874.4|28867.4|67
1624979100000|2021-06-29 15:05:00|28879.4|28872.4|28874.4|28867.4|28879.4|28872.4|28866.9|28859.9|142
1624979400000|2021-06-29 15:10:00|28871.9|28864.9|28864.4|28857.4|28874.4|28867.4|28861.9|28854.9|83
1624979700000|2021-06-29 15:15:00|28866.9|28859.9|28869.4|28862.4|28869.4|28862.4|28864.4|28857.4|56
1624980000000|2021-06-29 15:20:00|28874.4|28867.4|28879.4|28872.4|28879.4|28872.4|28869.4|28862.4|90
1624980300000|2021-06-29 15:25:00|28876.9|28869.9|28884.4|28877.4|28889.4|28882.4|28874.4|28867.4|62
1624980600000|2021-06-29 15:30:00|28889.4|28882.4|28874.4|28867.4|28889.4|28882.4|28869.4|28862.4|134
1624980900000|2021-06-29 15:35:00|28879.4|28872.4|28874.4|28867.4|28879.4|28872.4|28869.4|28862.4|50
1624981200000|2021-06-29 15:40:00|28876.9|28869.9|28869.4|28862.4|28876.9|28869.9|28869.4|28862.4|27
1624981500000|2021-06-29 15:45:00|28874.4|28867.4|28869.4|28862.4|28879.4|28872.4|28869.4|28862.4|26
1624981800000|2021-06-29 15:50:00|28864.4|28857.4|28869.4|28862.4|28874.4|28867.4|28864.4|28857.4|36
1624982100000|2021-06-29 15:55:00|28871.9|28864.9|28884.4|28877.4|28884.4|28877.4|28871.9|28864.9|59
1624982400000|2021-06-29 16:00:00|28879.4|28872.4|28879.4|28872.4|28881.9|28874.9|28874.4|28867.4|46
1624982700000|2021-06-29 16:05:00|28876.9|28869.9|28876.9|28869.9|28879.4|28872.4|28874.4|28867.4|65
1624983000000|2021-06-29 16:10:00|28879.4|28872.4|28876.9|28869.9|28879.4|28872.4|28874.4|28867.4|7
1624983300000|2021-06-29 16:15:00|28879.4|28872.4|28879.4|28872.4|28879.4|28872.4|28869.4|28862.4|53
1624983600000|2021-06-29 16:20:00|28876.9|28869.9|28869.4|28862.4|28879.4|28872.4|28869.4|28862.4|28
1624983900000|2021-06-29 16:25:00|28871.9|28864.9|28874.4|28867.4|28874.4|28867.4|28869.4|28862.4|48
1624984200000|2021-06-29 16:30:00|28869.4|28862.4|28864.4|28857.4|28871.9|28864.9|28864.4|28857.4|81
1624984500000|2021-06-29 16:35:00|28866.9|28859.9|28869.4|28862.4|28869.4|28862.4|28864.4|28857.4|4
1624984800000|2021-06-29 16:40:00|28874.4|28867.4|28869.4|28862.4|28874.4|28867.4|28869.4|28862.4|68
1624985100000|2021-06-29 16:45:00|28871.9|28864.9|28874.4|28867.4|28874.4|28867.4|28869.4|28862.4|22
1624985400000|2021-06-29 16:50:00|28879.4|28872.4|28874.4|28867.4|28879.4|28872.4|28871.9|28864.9|101
1624985700000|2021-06-29 16:55:00|28871.9|28864.9|28874.4|28867.4|28874.4|28867.4|28869.4|28862.4|14
1624986000000|2021-06-29 17:00:00|28879.4|28872.4|28874.4|28867.4|28879.4|28872.4|28874.4|28867.4|42
1624986300000|2021-06-29 17:05:00|28879.4|28872.4|28884.4|28877.4|28889.4|28882.4|28879.4|28872.4|101
1624986600000|2021-06-29 17:10:00|28889.4|28882.4|28889.4|28882.4|28894.4|28887.4|28884.4|28877.4|53
1624986900000|2021-06-29 17:15:00|28886.9|28879.9|28889.4|28882.4|28889.4|28882.4|28884.4|28877.4|52
1624987200000|2021-06-29 17:20:00|28886.9|28879.9|28874.4|28867.4|28889.4|28882.4|28874.4|28867.4|57
1624987500000|2021-06-29 17:25:00|28876.9|28869.9|28874.4|28867.4|28879.4|28872.4|28874.4|28867.4|8
1624987800000|2021-06-29 17:30:00|28869.4|28862.4|28869.4|28862.4|28871.9|28864.9|28869.4|28862.4|9
1624988100000|2021-06-29 17:35:00|28871.9|28864.9|28864.4|28857.4|28874.4|28867.4|28864.4|28857.4|21
1624988400000|2021-06-29 17:40:00|28859.4|28852.4|28864.4|28857.4|28864.4|28857.4|28859.4|28852.4|93
1624988700000|2021-06-29 17:45:00|28869.4|28862.4|28864.4|28857.4|28869.4|28862.4|28859.4|28852.4|11
1624989000000|2021-06-29 17:50:00|28861.9|28854.9|28864.4|28857.4|28864.4|28857.4|28859.4|28852.4|19
1624989300000|2021-06-29 17:55:00|28866.9|28859.9|28869.4|28862.4|28869.4|28862.4|28864.4|28857.4|17
1624989600000|2021-06-29 18:00:00|28866.9|28859.9|28864.4|28857.4|28869.4|28862.4|28859.4|28852.4|30
1624989900000|2021-06-29 18:05:00|28866.9|28859.9|28869.4|28862.4|28871.9|28864.9|28864.4|28857.4|30
1624990200000|2021-06-29 18:10:00|28864.4|28857.4|28864.4|28857.4|28864.4|28857.4|28864.4|28857.4|59
1624990500000|2021-06-29 18:15:00|28866.9|28859.9|28859.4|28852.4|28866.9|28859.9|28859.4|28852.4|9
1624990800000|2021-06-29 18:20:00|28861.9|28854.9|28859.4|28852.4|28864.4|28857.4|28859.4|28852.4|3
1624991100000|2021-06-29 18:25:00|28854.4|28847.4|28859.4|28852.4|28859.4|28852.4|28854.4|28847.4|51
1624991400000|2021-06-29 18:30:00|28856.9|28849.9|28854.4|28847.4|28859.4|28852.4|28854.4|28847.4|43
1624991700000|2021-06-29 18:35:00|28849.4|28842.4|28844.4|28837.4|28851.9|28844.9|28844.4|28837.4|81
1624992000000|2021-06-29 18:40:00|28841.9|28834.9|28844.4|28837.4|28849.4|28842.4|28841.9|28834.9|88
1624992300000|2021-06-29 18:45:00|28839.4|28832.4|28846.9|28839.9|28846.9|28839.9|28834.4|28827.4|60
1624992600000|2021-06-29 18:50:00|28844.4|28837.4|28849.4|28842.4|28849.4|28842.4|28839.4|28832.4|38
1624992900000|2021-06-29 18:55:00|28846.9|28839.9|28854.4|28847.4|28854.4|28847.4|28844.4|28837.4|48
1624993200000|2021-06-29 19:00:00|28851.9|28844.9|28844.4|28837.4|28854.4|28847.4|28844.4|28837.4|51
1624993500000|2021-06-29 19:05:00|28846.9|28839.9|28849.4|28842.4|28854.4|28847.4|28844.4|28837.4|29
1624993800000|2021-06-29 19:10:00|28846.9|28839.9|28854.4|28847.4|28854.4|28847.4|28844.4|28837.4|47
1624994100000|2021-06-29 19:15:00|28851.9|28844.9|28856.9|28849.9|28859.4|28852.4|28849.4|28842.4|50
1624994400000|2021-06-29 19:20:00|28854.4|28847.4|28859.4|28852.4|28861.9|28854.9|28854.4|28847.4|42
1624994700000|2021-06-29 19:25:00|28856.9|28849.9|28854.4|28847.4|28859.4|28852.4|28854.4|28847.4|27
1624995000000|2021-06-29 19:30:00|28849.4|28842.4|28849.4|28842.4|28849.4|28842.4|28844.4|28837.4|66
1624995300000|2021-06-29 19:35:00|28846.9|28839.9|28849.4|28842.4|28854.4|28847.4|28844.4|28837.4|44
1624995600000|2021-06-29 19:40:00|28844.4|28837.4|28844.4|28837.4|28849.4|28842.4|28844.4|28837.4|57
1624995900000|2021-06-29 19:45:00|28841.9|28834.9|28829.4|28822.4|28844.4|28837.4|28829.4|28822.4|96
1624996200000|2021-06-29 19:50:00|28834.4|28827.4|28854.4|28847.4|28854.4|28847.4|28829.4|28822.4|203
1624996500000|2021-06-29 19:55:00|28859.4|28852.4|28869.4|28862.4|28879.4|28872.4|28859.4|28852.4|260
1624996800000|2021-06-29 20:00:00|28874.4|28867.4|28864.4|28857.4|28874.4|28867.4|28859.4|28852.4|108
1624997100000|2021-06-29 20:05:00|28869.4|28862.4|28869.4|28862.4|28869.4|28862.4|28864.4|28857.4|29
1624997400000|2021-06-29 20:10:00|28874.4|28867.4|28875.9|28860.9|28878.4|28867.4|28869.4|28858.4|33
1624997700000|2021-06-29 20:15:00|28873.4|28858.4|28873.4|28858.4|28878.4|28863.4|28873.4|28858.4|1
1624998000000|2021-06-29 20:20:00|28870.9|28855.9|28865.9|28850.9|28873.4|28858.4|28863.4|28848.4|19
1624998300000|2021-06-29 20:25:00|28868.4|28853.4|28878.4|28863.4|28893.4|28878.4|28868.4|28853.4|51
1624998600000|2021-06-29 20:30:00|28875.9|28860.9|28870.9|28855.9|28878.4|28863.4|28863.4|28848.4|36
1624998900000|2021-06-29 20:35:00|28868.4|28853.4|28868.4|28853.4|28868.4|28853.4|28868.4|28853.4|0
1624999200000|2021-06-29 20:40:00|28865.9|28850.9|28868.4|28853.4|28868.4|28853.4|28865.9|28850.9|0
1624999500000|2021-06-29 20:45:00|28865.9|28850.9|28865.9|28850.9|28868.4|28853.4|28863.4|28848.4|5
1624999800000|2021-06-29 20:50:00|28863.4|28848.4|28863.4|28848.4|28863.4|28848.4|28863.4|28848.4|3
1625000100000|2021-06-29 20:55:00|28865.9|28850.9|28867.3|28837.3|28868.4|28850.9|28858.4|28837.2|14
1625000400000|2021-06-29 21:00:00|28868.1|28838.1|28867.9|28837.9|28868.1|28838.1|28867.6|28837.6|0
1625000700000|2021-06-29 21:05:00|28867.6|28837.6|28867.8|28837.8|28868|28838|28866.3|28836.3|0
1625001000000|2021-06-29 21:10:00|28867.7|28837.7|28868.5|28838.5|28869.2|28839.2|28867.7|28837.7|0
1625001300000|2021-06-29 21:15:00|28869.4|28839.4|28868.3|28838.3|28869.4|28839.4|28868.3|28838.3|0
1625001600000|2021-06-29 21:20:00|28868.4|28838.4|28868.2|28838.2|28868.4|28838.4|28868.2|28838.2|0
1625001900000|2021-06-29 21:25:00|28868.1|28838.1|28867.7|28837.7|28868.6|28838.6|28867.2|28837.2|0
1625002200000|2021-06-29 21:30:00|28867.9|28837.9|28867|28837|28867.9|28837.9|28867|28837|0
1625002500000|2021-06-29 21:35:00|28866.8|28836.8|28866.8|28836.8|28866.8|28836.8|28866.6|28836.6|0
1625002800000|2021-06-29 21:40:00|28866.6|28836.6|28866.5|28836.5|28866.6|28836.6|28866.5|28836.5|0
1625003100000|2021-06-29 21:45:00|28866.6|28836.6|28867.6|28837.6|28868.2|28838.2|28866.6|28836.6|0
1625003400000|2021-06-29 21:50:00|28868.2|28838.2|28867.8|28837.8|28868.2|28838.2|28867.3|28837.3|0
1625003700000|2021-06-29 21:55:00|28868|28838|28868|28838|28868.2|28838.2|28868|28838|0
1625004000000|2021-06-29 22:00:00|28870.3|28840.3|28870.9|28855.9|28875.9|28860.9|28867.9|28837.9|2
1625004300000|2021-06-29 22:05:00|28868.4|28853.4|28870.9|28855.9|28873.4|28858.4|28868.4|28853.4|3
1625004600000|2021-06-29 22:10:00|28873.4|28858.4|28873.4|28858.4|28873.4|28858.4|28870.9|28855.9|0
1625004900000|2021-06-29 22:15:00|28870.9|28855.9|28873.4|28858.4|28873.4|28858.4|28870.9|28855.9|1
1625005200000|2021-06-29 22:20:00|28870.9|28855.9|28873.4|28858.4|28873.4|28858.4|28870.9|28855.9|0
1625005500000|2021-06-29 22:25:00|28878.4|28863.4|28878.4|28863.4|28878.4|28863.4|28875.9|28860.9|3
1625005800000|2021-06-29 22:30:00|28875.9|28860.9|28878.4|28863.4|28878.4|28863.4|28875.9|28860.9|0
1625006100000|2021-06-29 22:35:00|28875.9|28860.9|28878.4|28863.4|28878.4|28863.4|28875.9|28860.9|0
1625006400000|2021-06-29 22:40:00|28875.9|28860.9|28865.9|28850.9|28875.9|28860.9|28865.9|28850.9|20
1625006700000|2021-06-29 22:45:00|28863.4|28848.4|28863.4|28848.4|28863.4|28848.4|28863.4|28848.4|2
1625007000000|2021-06-29 22:50:00|28860.9|28845.9|28858.4|28843.4|28860.9|28845.9|28858.4|28843.4|5
1625007300000|2021-06-29 22:55:00|||||||||4
1625007600000|2021-06-29 23:00:00|28853.4|28838.4|28855.9|28840.9|28858.4|28843.4|28853.4|28838.4|10
1625007900000|2021-06-29 23:05:00|28853.4|28838.4|28853.4|28838.4|28853.4|28838.4|28853.4|28838.4|2
1625008500000|2021-06-29 23:15:00|28848.4|28833.4|28848.4|28833.4|28848.4|28833.4|28843.4|28828.4|36
1625008800000|2021-06-29 23:20:00|28853.4|28838.4|28848.4|28833.4|28863.4|28848.4|28848.4|28833.4|25
1625009100000|2021-06-29 23:25:00|28850.9|28835.9|28850.9|28835.9|28853.4|28838.4|28843.4|28828.4|10
1625009400000|2021-06-29 23:30:00|28848.4|28833.4|28844.4|28837.4|28850.9|28842.4|28834.4|28827.4|8617
1625009700000|2021-06-29 23:35:00|28841.9|28834.9|28839.4|28832.4|28841.9|28834.9|28834.4|28827.4|46
1625010000000|2021-06-29 23:40:00|28836.9|28829.9|28849.4|28842.4|28849.4|28842.4|28829.4|28822.4|114
1625010300000|2021-06-29 23:45:00|28846.9|28839.9|28856.9|28849.9|28861.9|28854.9|28839.4|28832.4|232
1625010600000|2021-06-29 23:50:00|28854.4|28847.4|28889.4|28882.4|28901.9|28894.9|28851.9|28844.9|185
1625010900000|2021-06-29 23:55:00|28891.9|28884.9|28894.4|28887.4|28899.4|28892.4|28884.4|28877.4|142
1625011200000|2021-06-30 00:00:00|28891.9|28884.9|28984.4|28977.4|28984.4|28977.4|28884.4|28877.4|1595
1625011500000|2021-06-30 00:05:00|28989.4|28982.4|28969.4|28962.4|29019.4|29012.4|28959.4|28952.4|1103
1625011800000|2021-06-30 00:10:00|28974.4|28967.4|28944.4|28937.4|28989.4|28982.4|28944.4|28937.4|493
1625012100000|2021-06-30 00:15:00|28941.9|28934.9|28939.4|28932.4|28949.4|28942.4|28914.4|28907.4|621
1625012400000|2021-06-30 00:20:00|28936.9|28929.9|28914.4|28907.4|28944.4|28937.4|28914.4|28907.4|260
1625012700000|2021-06-30 00:25:00|28909.4|28902.4|28904.4|28897.4|28924.4|28917.4|28891.9|28884.9|298
1625013000000|2021-06-30 00:30:00|28901.9|28894.9|28879.4|28872.4|28906.9|28899.9|28859.4|28852.4|531
1625013300000|2021-06-30 00:35:00|28881.9|28874.9|28864.4|28857.4|28889.4|28882.4|28846.9|28839.9|397
1625013600000|2021-06-30 00:40:00|28869.4|28862.4|28874.4|28867.4|28879.4|28872.4|28859.4|28852.4|209
1625013900000|2021-06-30 00:45:00|28879.4|28872.4|28874.4|28867.4|28879.4|28872.4|28864.4|28857.4|185
1625014200000|2021-06-30 00:50:00|28876.9|28869.9|28861.9|28854.9|28879.4|28872.4|28854.4|28847.4|138
1625014500000|2021-06-30 00:55:00|28864.4|28857.4|28829.4|28822.4|28864.4|28857.4|28829.4|28822.4|328
1625014800000|2021-06-30 01:00:00|28834.4|28827.4|28841.9|28834.9|28849.4|28842.4|28831.9|28824.9|178
1625015100000|2021-06-30 01:05:00|28844.4|28837.4|28864.4|28857.4|28864.4|28857.4|28839.4|28832.4|145
1625015400000|2021-06-30 01:10:00|28866.9|28859.9|28849.4|28842.4|28869.4|28862.4|28849.4|28842.4|115
1625015700000|2021-06-30 01:15:00|28851.9|28844.9|28829.4|28822.4|28859.4|28852.4|28829.4|28822.4|176
1625016000000|2021-06-30 01:20:00|28824.4|28817.4|28834.4|28827.4|28844.4|28837.4|28814.4|28807.4|224
1625016300000|2021-06-30 01:25:00|28836.9|28829.9|28829.1|28822.1|28839.4|28832.4|28829.1|28822.1|137
1625016600000|2021-06-30 01:30:00|28831.6|28824.6|28834.1|28827.1|28844.1|28837.1|28826.6|28819.6|332
1625016900000|2021-06-30 01:35:00|28836.6|28829.6|28829.1|28822.1|28844.1|28837.1|28824.1|28817.1|310
1625017200000|2021-06-30 01:40:00|28826.6|28819.6|28834.1|28827.1|28839.1|28832.1|28824.1|28817.1|172
1625017500000|2021-06-30 01:45:00|28836.6|28829.6|28839.1|28832.1|28849.1|28842.1|28834.1|28827.1|223
1625017800000|2021-06-30 01:50:00|28844.1|28837.1|28834.1|28827.1|28849.1|28842.1|28829.1|28822.1|149
1625018100000|2021-06-30 01:55:00|28836.6|28829.6|28814.1|28807.1|28836.6|28829.6|28811.6|28804.6|246
1625018400000|2021-06-30 02:00:00|28819.1|28812.1|28794.1|28787.1|28819.1|28812.1|28794.1|28787.1|353
1625018700000|2021-06-30 02:05:00|28799.1|28792.1|28784.1|28777.1|28799.1|28792.1|28774.1|28767.1|384
1625019000000|2021-06-30 02:10:00|28789.1|28782.1|28799.1|28792.1|28799.1|28792.1|28779.1|28772.1|163
1625019300000|2021-06-30 02:15:00|28796.6|28789.6|28789.1|28782.1|28801.6|28794.6|28789.1|28782.1|180
1625019600000|2021-06-30 02:20:00|28791.6|28784.6|28814.1|28807.1|28814.1|28807.1|28791.6|28784.6|227
1625019900000|2021-06-30 02:25:00|28809.1|28802.1|28804.1|28797.1|28811.6|28804.6|28799.1|28792.1|159
1625020200000|2021-06-30 02:30:00|28801.6|28794.6|28799.1|28792.1|28804.1|28797.1|28794.1|28787.1|126
1625020500000|2021-06-30 02:35:00|28796.6|28789.6|28794.1|28787.1|28799.1|28792.1|28794.1|28787.1|48
1625020800000|2021-06-30 02:40:00|28796.6|28789.6|28794.1|28787.1|28799.1|28792.1|28791.6|28784.6|74
1625021100000|2021-06-30 02:45:00|28796.6|28789.6|28799.1|28792.1|28809.1|28802.1|28794.1|28787.1|74
1625021400000|2021-06-30 02:50:00|28801.6|28794.6|28799.1|28792.1|28801.6|28794.6|28794.1|28787.1|33
1625021700000|2021-06-30 02:55:00|28794.1|28787.1|28799.1|28792.1|28804.1|28797.1|28794.1|28787.1|72
1625022000000|2021-06-30 03:00:00|28804.1|28797.1|28794.1|28787.1|28809.1|28802.1|28794.1|28787.1|60
1625022300000|2021-06-30 03:05:00|28791.6|28784.6|28784.1|28777.1|28794.1|28787.1|28784.1|28777.1|61
1625022600000|2021-06-30 03:10:00|28789.1|28782.1|28794.1|28787.1|28794.1|28787.1|28784.1|28777.1|83
1625022900000|2021-06-30 03:15:00|28796.6|28789.6|28809.1|28802.1|28809.1|28802.1|28796.6|28789.6|63
1625023200000|2021-06-30 03:20:00|28806.6|28799.6|28804.1|28797.1|28809.1|28802.1|28801.6|28794.6|49
1625023500000|2021-06-30 03:25:00|28801.6|28794.6|28809.1|28802.1|28809.1|28802.1|28799.1|28792.1|108
1625023800000|2021-06-30 03:30:00|28804.1|28797.1|28826.6|28819.6|28829.1|28822.1|28804.1|28797.1|243
1625024100000|2021-06-30 03:35:00|28824.1|28817.1|28814.1|28807.1|28826.6|28819.6|28814.1|28807.1|118
1625024400000|2021-06-30 03:40:00|28816.6|28809.6|28819.1|28812.1|28824.1|28817.1|28809.1|28802.1|189
1625024700000|2021-06-30 03:45:00|28814.1|28807.1|28819.1|28812.1|28824.1|28817.1|28809.1|28802.1|112
1625025000000|2021-06-30 03:50:00|28816.6|28809.6|28814.1|28807.1|28821.6|28814.6|28814.1|28807.1|115
1625025300000|2021-06-30 03:55:00|28816.6|28809.6|28824.1|28817.1|28824.1|28817.1|28814.1|28807.1|135
1625025600000|2021-06-30 04:00:00|28821.6|28814.6|28819.1|28812.1|28829.1|28822.1|28814.1|28807.1|113
1625025900000|2021-06-30 04:05:00|||||||||8
1625026200000|2021-06-30 04:10:00|28814.1|28807.1|28814.1|28807.1|28819.1|28812.1|28814.1|28807.1|152
1625026500000|2021-06-30 04:15:00|28816.6|28809.6|28814.1|28807.1|28829.1|28822.1|28814.1|28807.1|130
1625026800000|2021-06-30 04:20:00|28816.6|28809.6|28814.1|28807.1|28819.1|28812.1|28814.1|28807.1|83
1625027100000|2021-06-30 04:25:00|28819.1|28812.1|28809.1|28802.1|28819.1|28812.1|28804.1|28797.1|147
1625027400000|2021-06-30 04:30:00|28806.6|28799.6|28794.1|28787.1|28814.1|28807.1|28794.1|28787.1|93
1625027700000|2021-06-30 04:35:00|28791.6|28784.6|28794.1|28787.1|28799.1|28792.1|28789.1|28782.1|104
1625028000000|2021-06-30 04:40:00|28796.6|28789.6|28809.1|28802.1|28809.1|28802.1|28796.6|28789.6|147
1625028300000|2021-06-30 04:45:00|28804.1|28797.1|28809.1|28802.1|28811.6|28804.6|28804.1|28797.1|61
1625028600000|2021-06-30 04:50:00|28811.6|28804.6|28819.1|28812.1|28819.1|28812.1|28811.6|28804.6|116
1625028900000|2021-06-30 04:55:00|28824.1|28817.1|28819.1|28812.1|28824.1|28817.1|28819.1|28812.1|81
1625029200000|2021-06-30 05:00:00|28824.1|28817.1|28819.1|28812.1|28834.1|28827.1|28819.1|28812.1|347
1625029500000|2021-06-30 05:05:00|28814.1|28807.1|28819.1|28812.1|28819.1|28812.1|28809.1|28802.1|96
1625029800000|2021-06-30 05:10:00|28814.1|28807.1|28819.1|28812.1|28819.1|28812.1|28814.1|28807.1|41
1625030100000|2021-06-30 05:15:00|28824.1|28817.1|28839.1|28832.1|28849.1|28842.1|28824.1|28817.1|699
1625030400000|2021-06-30 05:20:00|28836.6|28829.6|28824.1|28817.1|28839.1|28832.1|28816.6|28809.6|235
1625030700000|2021-06-30 05:25:00|28826.6|28819.6|28829.1|28822.1|28839.1|28832.1|28824.1|28817.1|222
1625031000000|2021-06-30 05:30:00|28831.6|28824.6|28844.1|28837.1|28854.1|28847.1|28831.6|28824.6|253
1625031300000|2021-06-30 05:35:00|28846.6|28839.6|28849.1|28842.1|28851.6|28844.6|28844.1|28837.1|204
1625031600000|2021-06-30 05:40:00|28846.6|28839.6|28839.1|28832.1|28849.1|28842.1|28839.1|28832.1|168
1625031900000|2021-06-30 05:45:00|28836.6|28829.6|28819.1|28812.1|28839.1|28832.1|28819.1|28812.1|289
1625032200000|2021-06-30 05:50:00|28824.1|28817.1|28819.1|28812.1|28824.1|28817.1|28814.1|28807.1|246
1625032500000|2021-06-30 05:55:00|28821.6|28814.6|28794.1|28787.1|28821.6|28814.6|28791.6|28784.6|2013
1625032800000|2021-06-30 06:00:00|28789.1|28782.1|28759.1|28752.1|28789.1|28782.1|28754.1|28747.1|2019
1625033100000|2021-06-30 06:05:00|28761.6|28754.6|28769.1|28762.1|28774.1|28767.1|28761.6|28754.6|468
1625033400000|2021-06-30 06:10:00|28774.1|28767.1|28769.1|28762.1|28784.1|28777.1|28769.1|28762.1|366
1625033700000|2021-06-30 06:15:00|28774.1|28767.1|28779.1|28772.1|28779.1|28772.1|28769.1|28762.1|206
1625034000000|2021-06-30 06:20:00|28776.6|28769.6|28774.1|28767.1|28776.6|28769.6|28769.1|28762.1|82
1625034300000|2021-06-30 06:25:00|28771.6|28764.6|28764.1|28757.1|28771.6|28764.6|28759.1|28752.1|62
1625034600000|2021-06-30 06:30:00|28761.6|28754.6|28764.1|28757.1|28769.1|28762.1|28759.1|28752.1|49
1625034900000|2021-06-30 06:35:00|28766.6|28759.6|28759.1|28752.1|28769.1|28762.1|28759.1|28752.1|27
1625035200000|2021-06-30 06:40:00|28764.1|28757.1|28764.1|28757.1|28764.1|28757.1|28756.6|28749.6|23
1625035500000|2021-06-30 06:45:00|28766.6|28759.6|28766.6|28759.6|28774.1|28767.1|28764.1|28757.1|31
1625035800000|2021-06-30 06:50:00|28764.1|28757.1|28769.1|28762.1|28769.1|28762.1|28764.1|28757.1|7
1625036100000|2021-06-30 06:55:00|28764.1|28757.1|28759.1|28752.1|28764.1|28757.1|28754.1|28747.1|51
1625036400000|2021-06-30 07:00:00|28761.6|28754.6|28789.1|28782.1|28796.6|28789.6|28759.1|28752.1|140
1625036700000|2021-06-30 07:05:00|28786.6|28779.6|28779.1|28772.1|28794.1|28787.1|28779.1|28772.1|41
1625037000000|2021-06-30 07:10:00|28776.6|28769.6|28769.1|28762.1|28781.6|28774.6|28769.1|28762.1|28
1625037300000|2021-06-30 07:15:00|28764.1|28757.1|28754.1|28747.1|28764.1|28757.1|28749.1|28742.1|51
1625037600000|2021-06-30 07:20:00|28756.6|28749.6|28746.6|28739.6|28761.6|28754.6|28744.1|28737.1|55
1625037900000|2021-06-30 07:25:00|28744.1|28737.1|28754.1|28747.1|28774.1|28767.1|28744.1|28737.1|155
1625038200000|2021-06-30 07:30:00|28756.6|28749.6|28769.1|28762.1|28774.1|28767.1|28754.1|28747.1|152
1625038500000|2021-06-30 07:35:00|28771.6|28764.6|28786.6|28779.6|28789.1|28782.1|28764.1|28757.1|84
1625038800000|2021-06-30 07:40:00|28789.1|28782.1|28784.1|28777.1|28789.1|28782.1|28784.1|28777.1|53
1625039100000|2021-06-30 07:45:00|28779.1|28772.1|28776.6|28769.6|28789.1|28782.1|28774.1|28767.1|72
1625039400000|2021-06-30 07:50:00|28779.1|28772.1|28781.6|28774.6|28784.1|28777.1|28769.1|28762.1|36
1625039700000|2021-06-30 07:55:00|28779.1|28772.1|28774.1|28767.1|28779.1|28772.1|28769.1|28762.1|100
1625040000000|2021-06-30 08:00:00|28776.6|28769.6|28751.6|28744.6|28779.1|28772.1|28746.6|28739.6|121
1625040300000|2021-06-30 08:05:00|28749.1|28742.1|28729.1|28722.1|28754.1|28747.1|28724.1|28717.1|152
1625040600000|2021-06-30 08:10:00|28724.1|28717.1|28674.1|28667.1|28726.6|28719.6|28669.1|28662.1|409
1625040900000|2021-06-30 08:15:00|28669.1|28662.1|28659.1|28652.1|28674.1|28667.1|28649.1|28642.1|386
1625041200000|2021-06-30 08:20:00|28656.6|28649.6|28644.1|28637.1|28666.6|28659.6|28639.1|28632.1|269
1625041500000|2021-06-30 08:25:00|28641.6|28634.6|28664.1|28657.1|28669.1|28662.1|28636.6|28629.6|266
1625041800000|2021-06-30 08:30:00|28661.6|28654.6|28649.1|28642.1|28661.6|28654.6|28639.1|28632.1|139
1625042100000|2021-06-30 08:35:00|28646.6|28639.6|28649.1|28642.1|28666.6|28659.6|28644.1|28637.1|142
1625042400000|2021-06-30 08:40:00|28646.6|28639.6|28649.1|28642.1|28661.6|28654.6|28629.1|28622.1|98
1625042700000|2021-06-30 08:45:00|28646.6|28639.6|28614.1|28607.1|28649.1|28642.1|28614.1|28607.1|216
1625043000000|2021-06-30 08:50:00|28609.1|28602.1|28616.6|28609.6|28631.6|28624.6|28609.1|28602.1|250
1625043300000|2021-06-30 08:55:00|28619.1|28612.1|28599.1|28592.1|28619.1|28612.1|28589.1|28582.1|223
1625043600000|2021-06-30 09:00:00|28596.6|28589.6|28559.1|28552.1|28596.6|28589.6|28544.1|28537.1|407
1625043900000|2021-06-30 09:05:00|28556.6|28549.6|28591.6|28584.6|28594.1|28587.1|28544.1|28537.1|408
1625044200000|2021-06-30 09:10:00|28594.1|28587.1|28579.1|28572.1|28594.1|28587.1|28564.1|28557.1|197
1625044500000|2021-06-30 09:15:00|28581.6|28574.6|28569.1|28562.1|28581.6|28574.6|28554.1|28547.1|254
1625044800000|2021-06-30 09:20:00|28566.6|28559.6|28589.1|28582.1|28594.1|28587.1|28554.1|28547.1|113
1625045100000|2021-06-30 09:25:00|28586.6|28579.6|28614.1|28607.1|28614.1|28607.1|28584.1|28577.1|163
1625045400000|2021-06-30 09:30:00|28611.6|28604.6|28599.1|28592.1|28611.6|28604.6|28589.1|28582.1|166
1625045700000|2021-06-30 09:35:00|28594.1|28587.1|28614.1|28607.1|28624.1|28617.1|28594.1|28587.1|122
1625046000000|2021-06-30 09:40:00|28611.6|28604.6|28619.1|28612.1|28624.1|28617.1|28604.1|28597.1|104
1625046300000|2021-06-30 09:45:00|28621.6|28614.6|28644.1|28637.1|28651.6|28644.6|28619.1|28612.1|147
1625046600000|2021-06-30 09:50:00|28646.6|28639.6|28641.6|28634.6|28646.6|28639.6|28629.1|28622.1|56
1625046900000|2021-06-30 09:55:00|28644.1|28637.1|28639.1|28632.1|28649.1|28642.1|28634.1|28627.1|144
1625047200000|2021-06-30 10:00:00|28644.1|28637.1|28664.1|28657.1|28669.1|28662.1|28639.1|28632.1|226
1625047500000|2021-06-30 10:05:00|28666.6|28659.6|28674.1|28667.1|28689.1|28682.1|28664.1|28657.1|172
1625047800000|2021-06-30 10:10:00|28669.1|28662.1|28659.1|28652.1|28674.1|28667.1|28654.1|28647.1|150
1625048100000|2021-06-30 10:15:00|28656.6|28649.6|28654.1|28647.1|28669.1|28662.1|28654.1|28647.1|57
1625048400000|2021-06-30 10:20:00|28659.1|28652.1|28664.1|28657.1|28664.1|28657.1|28644.1|28637.1|107
1625048700000|2021-06-30 10:25:00|28661.6|28654.6|28669.1|28662.1|28669.1|28662.1|28654.1|28647.1|29
1625049000000|2021-06-30 10:30:00|28674.1|28667.1|28659.1|28652.1|28674.1|28667.1|28659.1|28652.1|42
1625049300000|2021-06-30 10:35:00|28664.1|28657.1|28654.1|28647.1|28666.6|28659.6|28649.1|28642.1|57
1625049600000|2021-06-30 10:40:00|28656.6|28649.6|28659.1|28652.1|28664.1|28657.1|28644.1|28637.1|82
1625049900000|2021-06-30 10:45:00|28661.6|28654.6|28649.1|28642.1|28661.6|28654.6|28649.1|28642.1|65
1625050200000|2021-06-30 10:50:00|28651.6|28644.6|28646.6|28639.6|28656.6|28649.6|28644.1|28637.1|25
1625050500000|2021-06-30 10:55:00|28649.1|28642.1|28634.1|28627.1|28649.1|28642.1|28631.6|28624.6|135
1625050800000|2021-06-30 11:00:00|28629.1|28622.1|28644.1|28637.1|28651.6|28644.6|28629.1|28622.1|33
1625051100000|2021-06-30 11:05:00|28646.6|28639.6|28639.1|28632.1|28649.1|28642.1|28634.1|28627.1|68
1625051400000|2021-06-30 11:10:00|28641.6|28634.6|28669.1|28662.1|28671.6|28664.6|28639.1|28632.1|59
1625051700000|2021-06-30 11:15:00|28671.6|28664.6|28691.6|28684.6|28696.6|28689.6|28669.1|28662.1|108
1625052000000|2021-06-30 11:20:00|28689.1|28682.1|28699.1|28692.1|28704.1|28697.1|28689.1|28682.1|86
1625052300000|2021-06-30 11:25:00|28704.1|28697.1|28679.1|28672.1|28704.1|28697.1|28679.1|28672.1|90
1625052600000|2021-06-30 11:30:00|28681.6|28674.6|28689.1|28682.1|28699.1|28692.1|28679.1|28672.1|31
1625052900000|2021-06-30 11:35:00|28691.6|28684.6|28694.1|28687.1|28699.1|28692.1|28689.1|28682.1|62
1625053200000|2021-06-30 11:40:00|28691.6|28684.6|28699.1|28692.1|28699.1|28692.1|28684.1|28677.1|38
1625053500000|2021-06-30 11:45:00|28701.6|28694.6|28709.1|28702.1|28714.1|28707.1|28699.1|28692.1|79
1625053800000|2021-06-30 11:50:00|28711.6|28704.6|28699.1|28692.1|28711.6|28704.6|28694.1|28687.1|46
1625054100000|2021-06-30 11:55:00|28701.6|28694.6|28704.1|28697.1|28709.1|28702.1|28699.1|28692.1|50
1625054400000|2021-06-30 12:00:00|28706.6|28699.6|28694.1|28687.1|28706.6|28699.6|28694.1|28687.1|42
1625054700000|2021-06-30 12:05:00|28689.1|28682.1|28699.1|28692.1|28704.1|28697.1|28684.1|28677.1|80
1625055000000|2021-06-30 12:10:00|28701.6|28694.6|28699.1|28692.1|28704.1|28697.1|28694.1|28687.1|42
1625055300000|2021-06-30 12:15:00|28701.6|28694.6|28719.1|28712.1|28729.1|28722.1|28699.1|28692.1|170
1625055600000|2021-06-30 12:20:00|28716.6|28709.6|28709.1|28702.1|28719.1|28712.1|28706.6|28699.6|63
1625055900000|2021-06-30 12:25:00|28711.6|28704.6|28694.1|28687.1|28716.6|28709.6|28691.6|28684.6|62
1625056200000|2021-06-30 12:30:00|28696.6|28689.6|28689.1|28682.1|28704.1|28697.1|28684.1|28677.1|82
1625056500000|2021-06-30 12:35:00|28694.1|28687.1|28679.1|28672.1|28694.1|28687.1|28674.1|28667.1|74
1625056800000|2021-06-30 12:40:00|28676.6|28669.6|28694.1|28687.1|28699.1|28692.1|28676.6|28669.6|67
1625057100000|2021-06-30 12:45:00|28699.1|28692.1|28684.1|28677.1|28699.1|28692.1|28684.1|28677.1|40
1625057400000|2021-06-30 12:50:00|28681.6|28674.6|28699.1|28692.1|28704.1|28697.1|28681.6|28674.6|89
1625057700000|2021-06-30 12:55:00|28694.1|28687.1|28689.1|28682.1|28694.1|28687.1|28684.1|28677.1|110
1625058000000|2021-06-30 13:00:00|28684.1|28677.1|28684.1|28677.1|28689.1|28682.1|28669.1|28662.1|140
1625058300000|2021-06-30 13:05:00|28686.6|28679.6|28679.1|28672.1|28686.6|28679.6|28674.1|28667.1|52
1625058600000|2021-06-30 13:10:00|28676.6|28669.6|28664.1|28657.1|28679.1|28672.1|28654.1|28647.1|128
1625058900000|2021-06-30 13:15:00|28661.6|28654.6|28669.1|28662.1|28669.1|28662.1|28659.1|28652.1|58
1625059200000|2021-06-30 13:20:00|28666.6|28659.6|28654.1|28647.1|28674.1|28667.1|28654.1|28647.1|40
1625059500000|2021-06-30 13:25:00|28656.6|28649.6|28669.1|28662.1|28674.1|28667.1|28654.1|28647.1|44
1625059800000|2021-06-30 13:30:00|28671.6|28664.6|28684.1|28677.1|28699.1|28692.1|28669.1|28662.1|268
1625060100000|2021-06-30 13:35:00|28689.1|28682.1|28724.1|28717.1|28724.1|28717.1|28686.6|28679.6|259
1625060400000|2021-06-30 13:40:00|28726.6|28719.6|28734.1|28727.1|28741.6|28734.6|28719.1|28712.1|190
1625060700000|2021-06-30 13:45:00|28729.1|28722.1|28736.6|28729.6|28739.1|28732.1|28714.1|28707.1|195
1625061000000|2021-06-30 13:50:00|28734.1|28727.1|28731.6|28724.6|28744.1|28737.1|28724.1|28717.1|246
1625061300000|2021-06-30 13:55:00|28729.1|28722.1|28729.1|28722.1|28736.6|28729.6|28719.1|28712.1|132
1625061600000|2021-06-30 14:00:00|28731.6|28724.6|28734.1|28727.1|28749.1|28742.1|28729.1|28722.1|279
1625061900000|2021-06-30 14:05:00|28731.6|28724.6|28734.1|28727.1|28739.1|28732.1|28724.1|28717.1|99
1625062200000|2021-06-30 14:10:00|28736.6|28729.6|28736.6|28729.6|28749.1|28742.1|28734.1|28727.1|135
1625062500000|2021-06-30 14:15:00|28739.1|28732.1|28719.1|28712.1|28744.1|28737.1|28719.1|28712.1|162
1625062800000|2021-06-30 14:20:00|28721.6|28714.6|28734.1|28727.1|28734.1|28727.1|28716.6|28709.6|71
1625063100000|2021-06-30 14:25:00|28729.1|28722.1|28724.1|28717.1|28734.1|28727.1|28719.1|28712.1|110
1625063400000|2021-06-30 14:30:00|28721.6|28714.6|28744.1|28737.1|28749.1|28742.1|28714.1|28707.1|226
1625063700000|2021-06-30 14:35:00|28746.6|28739.6|28746.6|28739.6|28754.1|28747.1|28739.1|28732.1|91
1625064000000|2021-06-30 14:40:00|28749.1|28742.1|28739.1|28732.1|28749.1|28742.1|28731.6|28724.6|85
1625064300000|2021-06-30 14:45:00|28741.6|28734.6|28744.1|28737.1|28749.1|28742.1|28734.1|28727.1|64
1625064600000|2021-06-30 14:50:00|28741.6|28734.6|28729.1|28722.1|28744.1|28737.1|28729.1|28722.1|113
1625064900000|2021-06-30 14:55:00|28724.1|28717.1|28734.1|28727.1|28744.1|28737.1|28724.1|28717.1|159
1625065200000|2021-06-30 15:00:00|28736.6|28729.6|28704.1|28697.1|28736.6|28729.6|28704.1|28697.1|306
1625065500000|2021-06-30 15:05:00|28701.6|28694.6|28709.1|28702.1|28714.1|28707.1|28699.1|28692.1|278
1625065800000|2021-06-30 15:10:00|28704.1|28697.1|28694.1|28687.1|28704.1|28697.1|28691.6|28684.6|202
1625066100000|2021-06-30 15:15:00|28696.6|28689.6|28699.1|28692.1|28699.1|28692.1|28684.1|28677.1|141
1625066400000|2021-06-30 15:20:00|28696.6|28689.6|28709.1|28702.1|28714.1|28707.1|28689.1|28682.1|160
1625066700000|2021-06-30 15:25:00|28706.6|28699.6|28719.1|28712.1|28719.1|28712.1|28699.1|28692.1|140
1625067000000|2021-06-30 15:30:00|28721.6|28714.6|28719.1|28712.1|28734.1|28727.1|28714.1|28707.1|412
1625067300000|2021-06-30 15:35:00|28714.1|28707.1|28724.1|28717.1|28724.1|28717.1|28709.1|28702.1|129
1625067600000|2021-06-30 15:40:00|28719.1|28712.1|28709.1|28702.1|28721.6|28714.6|28709.1|28702.1|134
1625067900000|2021-06-30 15:45:00|28714.1|28707.1|28699.1|28692.1|28714.1|28707.1|28699.1|28692.1|168
1625068200000|2021-06-30 15:50:00|28704.1|28697.1|28699.1|28692.1|28704.1|28697.1|28694.1|28687.1|181
1625068500000|2021-06-30 15:55:00|28701.6|28694.6|28699.1|28692.1|28704.1|28697.1|28699.1|28692.1|15
1625068800000|2021-06-30 16:00:00|28701.6|28694.6|28699.1|28692.1|28704.1|28697.1|28694.1|28687.1|98
1625069100000|2021-06-30 16:05:00|28704.1|28697.1|28689.1|28682.1|28704.1|28697.1|28689.1|28682.1|64
1625069400000|2021-06-30 16:10:00|28684.1|28677.1|28701.6|28694.6|28704.1|28697.1|28684.1|28677.1|76
1625069700000|2021-06-30 16:15:00|28699.1|28692.1|28699.1|28692.1|28704.1|28697.1|28694.1|28687.1|87
1625070000000|2021-06-30 16:20:00|28696.6|28689.6|28696.6|28689.6|28699.1|28692.1|28684.1|28677.1|127
1625070300000|2021-06-30 16:25:00|28699.1|28692.1|28691.6|28684.6|28699.1|28692.1|28691.6|28684.6|75
1625070600000|2021-06-30 16:30:00|28694.1|28687.1|28704.1|28697.1|28704.1|28697.1|28679.1|28672.1|113
1625070900000|2021-06-30 16:35:00|28706.6|28699.6|28709.1|28702.1|28711.6|28704.6|28704.1|28697.1|29
1625071200000|2021-06-30 16:40:00|28711.6|28704.6|28714.1|28707.1|28714.1|28707.1|28709.1|28702.1|32
1625071500000|2021-06-30 16:45:00|28711.6|28704.6|28709.1|28702.1|28719.1|28712.1|28709.1|28702.1|44
1625071800000|2021-06-30 16:50:00|28711.6|28704.6|28714.1|28707.1|28714.1|28707.1|28704.1|28697.1|35
1625072100000|2021-06-30 16:55:00|28716.6|28709.6|28709.1|28702.1|28719.1|28712.1|28704.1|28697.1|61
1625072400000|2021-06-30 17:00:00|28711.6|28704.6|28726.6|28719.6|28729.1|28722.1|28711.6|28704.6|37
1625072700000|2021-06-30 17:05:00|28729.1|28722.1|28724.1|28717.1|28734.1|28727.1|28724.1|28717.1|46
1625073000000|2021-06-30 17:10:00|28721.6|28714.6|28714.1|28707.1|28724.1|28717.1|28709.1|28702.1|34
1625073300000|2021-06-30 17:15:00|28709.1|28702.1|28704.1|28697.1|28709.1|28702.1|28704.1|28697.1|20
1625073600000|2021-06-30 17:20:00|28706.6|28699.6|28719.1|28712.1|28719.1|28712.1|28704.1|28697.1|68
1625073900000|2021-06-30 17:25:00|28714.1|28707.1|28719.1|28712.1|28719.1|28712.1|28714.1|28707.1|16
1625074200000|2021-06-30 17:30:00|28721.6|28714.6|28719.1|28712.1|28724.1|28717.1|28719.1|28712.1|19
1625074500000|2021-06-30 17:35:00|28716.6|28709.6|28719.1|28712.1|28719.1|28712.1|28714.1|28707.1|36
1625074800000|2021-06-30 17:40:00|28716.6|28709.6|28709.1|28702.1|28719.1|28712.1|28709.1|28702.1|44
1625075100000|2021-06-30 17:45:00|28704.1|28697.1|28709.1|28702.1|28709.1|28702.1|28701.6|28694.6|23
1625075400000|2021-06-30 17:50:00|28706.6|28699.6|28704.1|28697.1|28709.1|28702.1|28699.1|28692.1|43
1625075700000|2021-06-30 17:55:00|28706.6|28699.6|28709.1|28702.1|28709.1|28702.1|28699.1|28692.1|68
1625076000000|2021-06-30 18:00:00|28706.6|28699.6|28704.1|28697.1|28709.1|28702.1|28699.1|28692.1|82
1625076300000|2021-06-30 18:05:00|28706.6|28699.6|28694.1|28687.1|28706.6|28699.6|28694.1|28687.1|67
1625076600000|2021-06-30 18:10:00|28691.6|28684.6|28699.1|28692.1|28699.1|28692.1|28689.1|28682.1|54
1625076900000|2021-06-30 18:15:00|28694.1|28687.1|28699.1|28692.1|28704.1|28697.1|28694.1|28687.1|46
1625077200000|2021-06-30 18:20:00|28704.1|28697.1|28699.1|28692.1|28704.1|28697.1|28699.1|28692.1|42
1625077500000|2021-06-30 18:25:00|28694.1|28687.1|28699.1|28692.1|28699.1|28692.1|28694.1|28687.1|86
1625077800000|2021-06-30 18:30:00|28696.6|28689.6|28704.1|28697.1|28706.6|28699.6|28696.6|28689.6|64
1625078100000|2021-06-30 18:35:00|28706.6|28699.6|28704.1|28697.1|28706.6|28699.6|28699.1|28692.1|52
1625078400000|2021-06-30 18:40:00|28706.6|28699.6|28709.1|28702.1|28714.1|28707.1|28706.6|28699.6|32
1625078700000|2021-06-30 18:45:00|28704.1|28697.1|28709.1|28702.1|28714.1|28707.1|28704.1|28697.1|38
1625079000000|2021-06-30 18:50:00|28704.1|28697.1|28694.1|28687.1|28709.1|28702.1|28694.1|28687.1|51
1625079300000|2021-06-30 18:55:00|28699.1|28692.1|28689.1|28682.1|28701.6|28694.6|28689.1|28682.1|92
1625079600000|2021-06-30 19:00:00|28694.1|28687.1|28699.1|28692.1|28699.1|28692.1|28689.1|28682.1|77
1625079900000|2021-06-30 19:05:00|28704.1|28697.1|28704.1|28697.1|28709.1|28702.1|28699.1|28692.1|49
1625080200000|2021-06-30 19:10:00|28706.6|28699.6|28709.1|28702.1|28714.1|28707.1|28704.1|28697.1|64
1625080500000|2021-06-30 19:15:00|28714.1|28707.1|28714.1|28707.1|28714.1|28707.1|28709.1|28702.1|34
1625080800000|2021-06-30 19:20:00|28716.6|28709.6|28734.1|28727.1|28734.1|28727.1|28716.6|28709.6|97
1625081100000|2021-06-30 19:25:00|28731.6|28724.6|28734.1|28727.1|28739.1|28732.1|28731.6|28724.6|53
1625081400000|2021-06-30 19:30:00|28729.1|28722.1|28739.1|28732.1|28739.1|28732.1|28719.1|28712.1|120
1625081700000|2021-06-30 19:35:00|28744.1|28737.1|28739.1|28732.1|28749.1|28742.1|28739.1|28732.1|164
1625082000000|2021-06-30 19:40:00|28741.6|28734.6|28739.1|28732.1|28744.1|28737.1|28729.1|28722.1|97
1625082300000|2021-06-30 19:45:00|28741.6|28734.6|28744.1|28737.1|28754.1|28747.1|28739.1|28732.1|215
1625082600000|2021-06-30 19:50:00|28739.1|28732.1|28764.1|28757.1|28769.1|28762.1|28729.1|28722.1|288
1625082900000|2021-06-30 19:55:00|28766.6|28759.6|28784.1|28777.1|28789.1|28782.1|28766.6|28759.6|687
1625083200000|2021-06-30 20:00:00|28779.1|28772.1|28789.1|28782.1|28794.1|28787.1|28779.1|28772.1|219
1625083500000|2021-06-30 20:05:00|28786.6|28779.6|28796.6|28789.6|28796.6|28789.6|28784.1|28777.1|64
1625083800000|2021-06-30 20:10:00|28794.1|28787.1|28810.6|28795.6|28810.6|28802.1|28794.1|28787.1|102
1625084100000|2021-06-30 20:15:00|28808.1|28793.1|28808.1|28793.1|28808.1|28793.1|28803.1|28788.1|27
1625084400000|2021-06-30 20:20:00|28810.6|28795.6|28810.6|28795.6|28813.1|28798.1|28808.1|28793.1|7
1625084700000|2021-06-30 20:25:00|28808.1|28793.1|28798.1|28783.1|28810.6|28795.6|28798.1|28783.1|15
1625085000000|2021-06-30 20:30:00|28800.6|28785.6|28805.6|28790.6|28805.6|28790.6|28798.1|28783.1|9
1625085300000|2021-06-30 20:35:00|28808.1|28793.1|28803.1|28788.1|28808.1|28793.1|28803.1|28788.1|11
1625085600000|2021-06-30 20:40:00|28800.6|28785.6|28798.1|28783.1|28800.6|28785.6|28798.1|28783.1|10
1625085900000|2021-06-30 20:45:00|28800.6|28785.6|28790.6|28775.6|28800.6|28785.6|28790.6|28775.6|30
1625086200000|2021-06-30 20:50:00|28788.1|28773.1|28783.1|28768.1|28790.6|28775.6|28783.1|28768.1|25
1625086500000|2021-06-30 20:55:00|28788.1|28773.1|28795.9|28765.9|28798.9|28778.1|28778.1|28763.1|76
1625086800000|2021-06-30 21:00:00|28795.1|28765.1|28795.4|28765.4|28795.4|28765.4|28794.2|28764.2|0
1625087100000|2021-06-30 21:05:00|28795.7|28765.7|28798.3|28768.3|28798.3|28768.3|28795.7|28765.7|0
1625087400000|2021-06-30 21:10:00|28798|28768|28799.3|28769.3|28799.3|28769.3|28798|28768|0
1625087700000|2021-06-30 21:15:00|28800.2|28770.2|28800.7|28770.7|28800.7|28770.7|28799.2|28769.2|0
1625088000000|2021-06-30 21:20:00|28800.3|28770.3|28802.2|28772.2|28802.2|28772.2|28799.8|28769.8|0
1625088300000|2021-06-30 21:25:00|28803|28773|28803.6|28773.6|28805.6|28775.6|28803|28773|0
1625088600000|2021-06-30 21:30:00|28804.1|28774.1|28804.3|28774.3|28804.3|28774.3|28804.1|28774.1|0
1625088900000|2021-06-30 21:35:00|28803.9|28773.9|28804.7|28774.7|28804.9|28774.9|28803.9|28773.9|0
1625089200000|2021-06-30 21:40:00|28804.3|28774.3|28804.1|28774.1|28804.7|28774.7|28802.8|28772.8|0
1625089500000|2021-06-30 21:45:00|28804.9|28774.9|28804.3|28774.3|28804.9|28774.9|28804.3|28774.3|0
1625089800000|2021-06-30 21:50:00|28804.1|28774.1|28805|28775|28806.3|28776.3|28804.1|28774.1|0
1625090100000|2021-06-30 21:55:00|28804.1|28774.1|28806.8|28776.8|28806.8|28776.8|28804|28774|0
1625090400000|2021-06-30 22:00:00|28812.5|28782.5|28810.6|28795.6|28820.6|28805.6|28807.8|28777.8|96
1625090700000|2021-06-30 22:05:00|28813.1|28798.1|28815.6|28800.6|28815.6|28800.6|28813.1|28798.1|9
1625091000000|2021-06-30 22:10:00|28820.6|28805.6|28815.6|28800.6|28820.6|28805.6|28813.1|28798.1|11
1625091300000|2021-06-30 22:15:00|28818.1|28803.1|28810.6|28795.6|28818.1|28803.1|28810.6|28795.6|11
1625091600000|2021-06-30 22:20:00|28813.1|28798.1|28818.1|28803.1|28818.1|28803.1|28810.6|28795.6|8
1625091900000|2021-06-30 22:25:00|28815.6|28800.6|28823.1|28808.1|28823.1|28808.1|28815.6|28800.6|10
1625092200000|2021-06-30 22:30:00|28820.6|28805.6|28843.1|28828.1|28843.1|28828.1|28820.6|28805.6|55
1625092500000|2021-06-30 22:35:00|28848.1|28833.1|28843.1|28828.1|28848.1|28833.1|28843.1|28828.1|29
1625092800000|2021-06-30 22:40:00|28848.1|28833.1|28848.1|28833.1|28848.1|28833.1|28845.6|28830.6|10
1625093100000|2021-06-30 22:45:00|28845.6|28830.6|28845.6|28830.6|28848.1|28833.1|28845.6|28830.6|2
1625093400000|2021-06-30 22:50:00|28848.1|28833.1|28843.1|28828.1|28848.1|28833.1|28843.1|28828.1|0
1625093700000|2021-06-30 22:55:00|||||||||1
1625094000000|2021-06-30 23:00:00|28858.1|28843.1|28853.1|28838.1|28858.1|28843.1|28848.1|28833.1|31
1625094300000|2021-06-30 23:05:00|28858.1|28843.1|28858.1|28843.1|28858.1|28843.1|28855.6|28840.6|13
1625094600000|2021-06-30 23:10:00|28863.1|28848.1|28863.1|28848.1|28863.1|28848.1|28858.1|28843.1|14
1625095200000|2021-06-30 23:20:00|28873.1|28858.1|28878.1|28863.1|28883.1|28868.1|28873.1|28858.1|44
1625095500000|2021-06-30 23:25:00|28880.6|28865.6|28880.6|28865.6|28883.1|28868.1|28878.1|28863.1|20
1625095800000|2021-06-30 23:30:00|28883.1|28868.1|28876.6|28869.6|28883.1|28872.1|28864.1|28857.1|13067
1625096100000|2021-06-30 23:35:00|28874.1|28867.1|28834.1|28827.1|28874.1|28867.1|28829.1|28822.1|176
1625096400000|2021-06-30 23:40:00|28839.1|28832.1|28849.1|28842.1|28849.1|28842.1|28834.1|28827.1|137
1625096700000|2021-06-30 23:45:00|28854.1|28847.1|28826.6|28819.6|28854.1|28847.1|28821.6|28814.6|328
1625097000000|2021-06-30 23:50:00|28824.1|28817.1|28804.1|28797.1|28824.1|28817.1|28794.1|28787.1|159
1625097300000|2021-06-30 23:55:00|28806.6|28799.6|28841.6|28834.6|28841.6|28834.6|28804.1|28797.1|221
1625097600000|2021-07-01 00:00:00|28834.1|28827.1|28779.1|28772.1|28844.1|28837.1|28739.1|28732.1|1393
1625097900000|2021-07-01 00:05:00|28776.6|28769.6|28701.6|28694.6|28804.1|28797.1|28691.6|28684.6|724
1625098200000|2021-07-01 00:10:00|28699.1|28692.1|28746.6|28739.6|28764.1|28757.1|28694.1|28687.1|533
1625098500000|2021-07-01 00:15:00|28749.1|28742.1|28719.1|28712.1|28759.1|28752.1|28714.1|28707.1|647
1625098800000|2021-07-01 00:20:00|28721.6|28714.6|28779.1|28772.1|28779.1|28772.1|28719.1|28712.1|265
1625099100000|2021-07-01 00:25:00|28781.6|28774.6|28789.1|28782.1|28796.6|28789.6|28764.1|28757.1|292
1625099400000|2021-07-01 00:30:00|28786.6|28779.6|28779.1|28772.1|28791.6|28784.6|28764.1|28757.1|206
1625099700000|2021-07-01 00:35:00|28781.6|28774.6|28759.1|28752.1|28784.1|28777.1|28749.1|28742.1|185
1625100000000|2021-07-01 00:40:00|28756.6|28749.6|28774.1|28767.1|28784.1|28777.1|28749.1|28742.1|240
1625100300000|2021-07-01 00:45:00|28771.6|28764.6|28784.1|28777.1|28789.1|28782.1|28771.6|28764.6|155
1625100600000|2021-07-01 00:50:00|28781.6|28774.6|28751.6|28744.6|28784.1|28777.1|28749.1|28742.1|186
1625100900000|2021-07-01 00:55:00|28749.1|28742.1|28734.1|28727.1|28764.1|28757.1|28734.1|28727.1|241
1625101200000|2021-07-01 01:00:00|28736.6|28729.6|28739.1|28732.1|28749.1|28742.1|28719.1|28712.1|291
1625101500000|2021-07-01 01:05:00|28734.1|28727.1|28724.1|28717.1|28739.1|28732.1|28724.1|28717.1|208
1625101800000|2021-07-01 01:10:00|28719.1|28712.1|28724.1|28717.1|28734.1|28727.1|28709.1|28702.1|203
1625102100000|2021-07-01 01:15:00|28719.1|28712.1|28724.1|28717.1|28729.1|28722.1|28704.1|28697.1|305
1625102400000|2021-07-01 01:20:00|28719.1|28712.1|28719.1|28712.1|28719.1|28712.1|28711.6|28704.6|111
1625102700000|2021-07-01 01:25:00|28716.6|28709.6|28694.1|28687.1|28716.6|28709.6|28684.1|28677.1|440
1625103000000|2021-07-01 01:30:00|28699.1|28692.1|28654.1|28647.1|28699.1|28692.1|28654.1|28647.1|356
1625103300000|2021-07-01 01:35:00|28649.1|28642.1|28664.9|28657.9|28669.9|28662.9|28644.1|28637.1|338
1625103600000|2021-07-01 01:40:00|28667.4|28660.4|28684.9|28677.9|28689.9|28682.9|28667.4|28660.4|264
1625103900000|2021-07-01 01:45:00|28682.4|28675.4|28654.9|28647.9|28684.9|28677.9|28644.9|28637.9|297
1625104200000|2021-07-01 01:50:00|28659.9|28652.9|28669.9|28662.9|28674.9|28667.9|28657.4|28650.4|241
1625104500000|2021-07-01 01:55:00|28672.4|28665.4|28674.9|28667.9|28689.9|28682.9|28664.9|28657.9|207
1625104800000|2021-07-01 02:00:00|28677.4|28670.4|28659.9|28652.9|28679.9|28672.9|28654.9|28647.9|183
1625105100000|2021-07-01 02:05:00|28657.4|28650.4|28649.9|28642.9|28664.9|28657.9|28644.9|28637.9|125
1625105400000|2021-07-01 02:10:00|28654.9|28647.9|28669.9|28662.9|28669.9|28662.9|28649.9|28642.9|129
1625105700000|2021-07-01 02:15:00|28664.9|28657.9|28669.9|28662.9|28674.9|28667.9|28659.9|28652.9|145
1625106000000|2021-07-01 02:20:00|28667.4|28660.4|28649.9|28642.9|28674.9|28667.9|28644.9|28637.9|158
1625106300000|2021-07-01 02:25:00|28652.4|28645.4|28629.9|28622.9|28654.9|28647.9|28624.9|28617.9|384
1625106600000|2021-07-01 02:30:00|28632.4|28625.4|28614.9|28607.9|28632.4|28625.4|28594.9|28587.9|718
1625106900000|2021-07-01 02:35:00|28612.4|28605.4|28639.9|28632.9|28644.9|28637.9|28609.9|28602.9|256
1625107200000|2021-07-01 02:40:00|28644.9|28637.9|28639.9|28632.9|28644.9|28637.9|28634.9|28627.9|91
1625107500000|2021-07-01 02:45:00|28637.4|28630.4|28639.9|28632.9|28639.9|28632.9|28634.9|28627.9|61
1625107800000|2021-07-01 02:50:00|28637.4|28630.4|28639.9|28632.9|28639.9|28632.9|28634.9|28627.9|122
1625108100000|2021-07-01 02:55:00|||||||||27
1625108400000|2021-07-01 03:00:00|28637.4|28630.4|28624.9|28617.9|28639.9|28632.9|28624.9|28617.9|169
1625108700000|2021-07-01 03:05:00|28619.9|28612.9|28629.9|28622.9|28629.9|28622.9|28614.9|28607.9|167
1625109000000|2021-07-01 03:10:00|28624.9|28617.9|28619.9|28612.9|28624.9|28617.9|28614.9|28607.9|168
1625109300000|2021-07-01 03:15:00|28617.4|28610.4|28619.9|28612.9|28619.9|28612.9|28614.9|28607.9|8
1625109600000|2021-07-01 03:20:00|28614.9|28607.9|28629.9|28622.9|28629.9|28622.9|28614.9|28607.9|143
1625109900000|2021-07-01 03:25:00|28627.4|28620.4|28617.4|28610.4|28632.4|28625.4|28614.9|28607.9|117
1625110200000|2021-07-01 03:30:00|28614.9|28607.9|28639.9|28632.9|28659.9|28652.9|28614.9|28607.9|498
1625110500000|2021-07-01 03:35:00|28637.4|28630.4|28634.9|28627.9|28649.9|28642.9|28632.4|28625.4|203
1625110800000|2021-07-01 03:40:00|28637.4|28630.4|28674.9|28667.9|28679.9|28672.9|28632.4|28625.4|349
1625111100000|2021-07-01 03:45:00|28679.9|28672.9|28669.9|28662.9|28679.9|28672.9|28659.9|28652.9|177
1625111400000|2021-07-01 03:50:00|28664.9|28657.9|28667.4|28660.4|28669.9|28662.9|28662.4|28655.4|96
1625111700000|2021-07-01 03:55:00|28664.9|28657.9|28674.9|28667.9|28679.9|28672.9|28659.9|28652.9|117
1625112000000|2021-07-01 04:00:00|28672.4|28665.4|28684.9|28677.9|28694.9|28687.9|28672.4|28665.4|226
1625112300000|2021-07-01 04:05:00|28679.9|28672.9|28694.9|28687.9|28699.9|28692.9|28679.9|28672.9|165
1625112600000|2021-07-01 04:10:00|28699.9|28692.9|28687.4|28680.4|28702.4|28695.4|28687.4|28680.4|124
1625112900000|2021-07-01 04:15:00|28689.9|28682.9|28684.9|28677.9|28694.9|28687.9|28679.9|28672.9|137
1625113200000|2021-07-01 04:20:00|28682.4|28675.4|28669.9|28662.9|28682.4|28675.4|28664.9|28657.9|107
1625113500000|2021-07-01 04:25:00|28674.9|28667.9|28684.9|28677.9|28689.9|28682.9|28672.4|28665.4|134
1625113800000|2021-07-01 04:30:00|28687.4|28680.4|28674.9|28667.9|28687.4|28680.4|28669.9|28662.9|92
1625114100000|2021-07-01 04:35:00|28669.9|28662.9|28684.9|28677.9|28684.9|28677.9|28669.9|28662.9|128
1625114400000|2021-07-01 04:40:00|28679.9|28672.9|28674.9|28667.9|28684.9|28677.9|28674.9|28667.9|139
1625114700000|2021-07-01 04:45:00|28669.9|28662.9|28669.9|28662.9|28674.9|28667.9|28664.9|28657.9|159
1625115000000|2021-07-01 04:50:00|28667.4|28660.4|28669.9|28662.9|28669.9|28662.9|28664.9|28657.9|90
1625115300000|2021-07-01 04:55:00|28664.9|28657.9|28654.9|28647.9|28669.9|28662.9|28647.4|28640.4|145
1625115600000|2021-07-01 05:00:00|28659.9|28652.9|28679.9|28672.9|28689.9|28682.9|28659.9|28652.9|408
1625115900000|2021-07-01 05:05:00|28674.9|28667.9|28664.9|28657.9|28679.9|28672.9|28664.9|28657.9|128
1625116200000|2021-07-01 05:10:00|28667.4|28660.4|28667.4|28660.4|28669.9|28662.9|28664.9|28657.9|201
1625116500000|2021-07-01 05:15:00|28669.9|28662.9|28664.9|28657.9|28669.9|28662.9|28659.9|28652.9|197
1625116800000|2021-07-01 05:20:00|28667.4|28660.4|28664.9|28657.9|28669.9|28662.9|28649.9|28642.9|280
1625117100000|2021-07-01 05:25:00|28667.4|28660.4|28679.9|28672.9|28679.9|28672.9|28664.9|28657.9|193
1625117400000|2021-07-01 05:30:00|28674.9|28667.9|28679.9|28672.9|28684.9|28677.9|28674.9|28667.9|196
1625117700000|2021-07-01 05:35:00|28677.4|28670.4|28674.9|28667.9|28679.9|28672.9|28674.9|28667.9|148
1625118000000|2021-07-01 05:40:00|28679.9|28672.9|28684.9|28677.9|28684.9|28677.9|28674.9|28667.9|167
1625118300000|2021-07-01 05:45:00|28682.4|28675.4|28689.9|28682.9|28689.9|28682.9|28674.9|28667.9|426
1625118600000|2021-07-01 05:50:00|28684.9|28677.9|28689.9|28682.9|28689.9|28682.9|28679.9|28672.9|221
1625118900000|2021-07-01 05:55:00|28687.4|28680.4|28694.9|28687.9|28694.9|28687.9|28674.9|28667.9|1029
1625119200000|2021-07-01 06:00:00|28704.9|28697.9|28664.9|28657.9|28714.9|28707.9|28664.9|28657.9|1390
1625119500000|2021-07-01 06:05:00|28669.9|28662.9|28674.9|28667.9|28674.9|28667.9|28662.4|28655.4|666
1625119800000|2021-07-01 06:10:00|28679.9|28672.9|28659.9|28652.9|28684.9|28677.9|28654.9|28647.9|711
1625120100000|2021-07-01 06:15:00|28654.9|28647.9|28659.9|28652.9|28664.9|28657.9|28654.9|28647.9|323
1625120400000|2021-07-01 06:20:00|28654.9|28647.9|28654.9|28647.9|28664.9|28657.9|28652.4|28645.4|139
1625120700000|2021-07-01 06:25:00|28659.9|28652.9|28672.4|28665.4|28679.9|28672.9|28657.4|28650.4|249
1625121000000|2021-07-01 06:30:00|28674.9|28667.9|28684.9|28677.9|28694.9|28687.9|28669.9|28662.9|282
1625121300000|2021-07-01 06:35:00|28687.4|28680.4|28687.4|28680.4|28689.9|28682.9|28682.4|28675.4|7
1625121600000|2021-07-01 06:40:00|28684.9|28677.9|28679.9|28672.9|28684.9|28677.9|28672.4|28665.4|76
1625121900000|2021-07-01 06:45:00|28677.4|28670.4|28679.9|28672.9|28682.4|28675.4|28677.4|28670.4|6
1625122200000|2021-07-01 06:50:00|28682.4|28675.4|28684.9|28677.9|28684.9|28677.9|28679.9|28672.9|10
1625122500000|2021-07-01 06:55:00|28689.9|28682.9|28704.9|28697.9|28714.9|28707.9|28689.9|28682.9|137
1625122800000|2021-07-01 07:00:00|28702.4|28695.4|28734.9|28727.9|28734.9|28727.9|28702.4|28695.4|147
1625123100000|2021-07-01 07:05:00|28739.9|28732.9|28734.9|28727.9|28744.9|28737.9|28729.9|28722.9|123
1625123400000|2021-07-01 07:10:00|28737.4|28730.4|28749.9|28742.9|28752.4|28745.4|28734.9|28727.9|89
1625123700000|2021-07-01 07:15:00|28757.4|28750.4|28759.9|28752.9|28774.9|28767.9|28754.9|28747.9|175
1625124000000|2021-07-01 07:20:00|28757.4|28750.4|28784.9|28777.9|28794.9|28787.9|28757.4|28750.4|172
1625124300000|2021-07-01 07:25:00|28782.4|28775.4|28759.9|28752.9|28789.9|28782.9|28759.9|28752.9|203
1625124600000|2021-07-01 07:30:00|28764.9|28757.9|28764.9|28757.9|28779.9|28772.9|28759.9|28752.9|333
1625124900000|2021-07-01 07:35:00|28762.4|28755.4|28769.9|28762.9|28779.9|28772.9|28759.9|28752.9|177
1625125200000|2021-07-01 07:40:00|28774.9|28767.9|28754.9|28747.9|28779.9|28772.9|28754.9|28747.9|99
1625125500000|2021-07-01 07:45:00|28757.4|28750.4|28754.9|28747.9|28764.9|28757.9|28749.9|28742.9|123
1625125800000|2021-07-01 07:50:00|28757.4|28750.4|28754.9|28747.9|28764.9|28757.9|28752.4|28745.4|131
1625126100000|2021-07-01 07:55:00|28749.9|28742.9|28754.9|28747.9|28769.9|28762.9|28749.9|28742.9|57
1625126400000|2021-07-01 08:00:00|28757.4|28750.4|28779.9|28772.9|28779.9|28772.9|28754.9|28747.9|211
1625126700000|2021-07-01 08:05:00|28777.4|28770.4|28789.9|28782.9|28799.9|28792.9|28774.9|28767.9|221
1625127000000|2021-07-01 08:10:00|28792.4|28785.4|28759.9|28752.9|28799.9|28792.9|28759.9|28752.9|99
1625127300000|2021-07-01 08:15:00|28762.4|28755.4|28759.9|28752.9|28769.9|28762.9|28759.9|28752.9|55
1625127600000|2021-07-01 08:20:00|28762.4|28755.4|28744.9|28737.9|28764.9|28757.9|28739.9|28732.9|177
1625127900000|2021-07-01 08:25:00|28749.9|28742.9|28754.9|28747.9|28754.9|28747.9|28739.9|28732.9|63
1625128200000|2021-07-01 08:30:00|28752.4|28745.4|28752.4|28745.4|28757.4|28750.4|28739.9|28732.9|43
1625128500000|2021-07-01 08:35:00|28754.9|28747.9|28744.9|28737.9|28754.9|28747.9|28734.9|28727.9|157
1625128800000|2021-07-01 08:40:00|28742.4|28735.4|28737.4|28730.4|28754.9|28747.9|28737.4|28730.4|71
1625129100000|2021-07-01 08:45:00|28734.9|28727.9|28737.4|28730.4|28744.9|28737.9|28734.9|28727.9|30
1625129400000|2021-07-01 08:50:00|28739.9|28732.9|28729.9|28722.9|28739.9|28732.9|28729.9|28722.9|46
1625129700000|2021-07-01 08:55:00|28732.4|28725.4|28739.9|28732.9|28744.9|28737.9|28729.9|28722.9|46
1625130000000|2021-07-01 09:00:00|28744.9|28737.9|28742.4|28735.4|28744.9|28737.9|28734.9|28727.9|71
1625130300000|2021-07-01 09:05:00|28739.9|28732.9|28719.9|28712.9|28744.9|28737.9|28717.4|28710.4|209
1625130600000|2021-07-01 09:10:00|28717.4|28710.4|28714.9|28707.9|28724.9|28717.9|28709.9|28702.9|72
1625130900000|2021-07-01 09:15:00|28712.4|28705.4|28709.9|28702.9|28714.9|28707.9|28704.9|28697.9|28
1625131200000|2021-07-01 09:20:00|28707.4|28700.4|28694.9|28687.9|28707.4|28700.4|28687.4|28680.4|160
1625131500000|2021-07-01 09:25:00|28692.4|28685.4|28719.9|28712.9|28719.9|28712.9|28692.4|28685.4|55
1625131800000|2021-07-01 09:30:00|28714.9|28707.9|28717.4|28710.4|28719.9|28712.9|28709.9|28702.9|60
1625132100000|2021-07-01 09:35:00|28714.9|28707.9|28704.9|28697.9|28717.4|28710.4|28699.9|28692.9|48
1625132400000|2021-07-01 09:40:00|28707.4|28700.4|28684.9|28677.9|28709.9|28702.9|28674.9|28667.9|98
1625132700000|2021-07-01 09:45:00|28682.4|28675.4|28679.9|28672.9|28694.9|28687.9|28672.4|28665.4|88
1625133000000|2021-07-01 09:50:00|28674.9|28667.9|28689.9|28682.9|28689.9|28682.9|28669.9|28662.9|62
1625133300000|2021-07-01 09:55:00|28687.4|28680.4|28694.9|28687.9|28699.9|28692.9|28687.4|28680.4|50
1625133600000|2021-07-01 10:00:00|28689.9|28682.9|28684.9|28677.9|28694.9|28687.9|28674.9|28667.9|84
1625133900000|2021-07-01 10:05:00|28682.4|28675.4|28694.9|28687.9|28694.9|28687.9|28679.9|28672.9|36
1625134200000|2021-07-01 10:10:00|28697.4|28690.4|28709.9|28702.9|28712.4|28705.4|28694.9|28687.9|69
1625134500000|2021-07-01 10:15:00|28707.4|28700.4|28694.9|28687.9|28712.4|28705.4|28694.9|28687.9|43
1625134800000|2021-07-01 10:20:00|28692.4|28685.4|28669.9|28662.9|28694.9|28687.9|28664.9|28657.9|128
1625135100000|2021-07-01 10:25:00|28664.9|28657.9|28654.9|28647.9|28664.9|28657.9|28644.9|28637.9|174
1625135400000|2021-07-01 10:30:00|28652.4|28645.4|28664.9|28657.9|28664.9|28657.9|28639.9|28632.9|98
1625135700000|2021-07-01 10:35:00|28659.9|28652.9|28652.4|28645.4|28662.4|28655.4|28649.9|28642.9|74
1625136000000|2021-07-01 10:40:00|28649.9|28642.9|28609.9|28602.9|28649.9|28642.9|28604.9|28597.9|659
1625136300000|2021-07-01 10:45:00|28607.4|28600.4|28629.9|28622.9|28637.4|28630.4|28589.9|28582.9|199
1625136600000|2021-07-01 10:50:00|28624.9|28617.9|28609.9|28602.9|28624.9|28617.9|28599.9|28592.9|94
1625136900000|2021-07-01 10:55:00|28607.4|28600.4|28599.9|28592.9|28609.9|28602.9|28584.9|28577.9|125
1625137200000|2021-07-01 11:00:00|28594.9|28587.9|28599.9|28592.9|28612.4|28605.4|28579.9|28572.9|135
1625137500000|2021-07-01 11:05:00|28602.4|28595.4|28619.9|28612.9|28619.9|28612.9|28594.9|28587.9|88
1625137800000|2021-07-01 11:10:00|28617.4|28610.4|28597.4|28590.4|28627.4|28620.4|28589.9|28582.9|225
1625138100000|2021-07-01 11:15:00|28599.9|28592.9|28607.4|28600.4|28614.9|28607.9|28594.9|28587.9|124
1625138400000|2021-07-01 11:20:00|28609.9|28602.9|28599.9|28592.9|28609.9|28602.9|28597.4|28590.4|40
1625138700000|2021-07-01 11:25:00|28602.4|28595.4|28629.9|28622.9|28629.9|28622.9|28599.9|28592.9|62
1625139000000|2021-07-01 11:30:00|28627.4|28620.4|28647.4|28640.4|28652.4|28645.4|28619.9|28612.9|136
1625139300000|2021-07-01 11:35:00|28649.9|28642.9|28674.9|28667.9|28677.4|28670.4|28644.9|28637.9|108
1625139600000|2021-07-01 11:40:00|28677.4|28670.4|28674.9|28667.9|28679.9|28672.9|28664.9|28657.9|72
1625139900000|2021-07-01 11:45:00|28669.9|28662.9|28679.9|28672.9|28682.4|28675.4|28667.4|28660.4|110
1625140200000|2021-07-01 11:50:00|28682.4|28675.4|28684.9|28677.9|28692.4|28685.4|28679.9|28672.9|82
1625140500000|2021-07-01 11:55:00|28687.4|28680.4|28694.9|28687.9|28704.9|28697.9|28687.4|28680.4|72
1625140800000|2021-07-01 12:00:00|28699.9|28692.9|28697.4|28690.4|28709.9|28702.9|28694.9|28687.9|160
1625141100000|2021-07-01 12:05:00|28699.9|28692.9|28694.9|28687.9|28704.9|28697.9|28684.9|28677.9|79
1625141400000|2021-07-01 12:10:00|28697.4|28690.4|28697.4|28690.4|28699.9|28692.9|28692.4|28685.4|63
1625141700000|2021-07-01 12:15:00|28699.9|28692.9|28684.9|28677.9|28699.9|28692.9|28684.9|28677.9|61
1625142000000|2021-07-01 12:20:00|28687.4|28680.4|28682.4|28675.4|28689.9|28682.9|28679.9|28672.9|60
1625142300000|2021-07-01 12:25:00|28679.9|28672.9|28674.9|28667.9|28684.9|28677.9|28674.9|28667.9|35
1625142600000|2021-07-01 12:30:00|28677.4|28670.4|28704.9|28697.9|28704.9|28697.9|28669.9|28662.9|111
1625142900000|2021-07-01 12:35:00|28702.4|28695.4|28689.9|28682.9|28704.9|28697.9|28689.9|28682.9|54
1625143200000|2021-07-01 12:40:00|28694.9|28687.9|28684.9|28677.9|28699.9|28692.9|28684.9|28677.9|64
1625143500000|2021-07-01 12:45:00|28689.9|28682.9|28679.9|28672.9|28689.9|28682.9|28669.9|28662.9|71
1625143800000|2021-07-01 12:50:00|28682.4|28675.4|28684.9|28677.9|28689.9|28682.9|28679.9|28672.9|36
1625144100000|2021-07-01 12:55:00|28687.4|28680.4|28684.9|28677.9|28689.9|28682.9|28682.4|28675.4|31
1625144400000|2021-07-01 13:00:00|28689.9|28682.9|28679.9|28672.9|28694.9|28687.9|28679.9|28672.9|49
1625144700000|2021-07-01 13:05:00|28684.9|28677.9|28679.9|28672.9|28689.9|28682.9|28674.9|28667.9|37
1625145000000|2021-07-01 13:10:00|28682.4|28675.4|28684.9|28677.9|28689.9|28682.9|28679.9|28672.9|72
1625145300000|2021-07-01 13:15:00|28687.4|28680.4|28699.9|28692.9|28704.9|28697.9|28684.9|28677.9|155
1625145600000|2021-07-01 13:20:00|28702.4|28695.4|28699.9|28692.9|28707.4|28700.4|28689.9|28682.9|62
1625145900000|2021-07-01 13:25:00|28702.4|28695.4|28699.9|28692.9|28704.9|28697.9|28689.9|28682.9|92
1625146200000|2021-07-01 13:30:00|28702.4|28695.4|28699.9|28692.9|28719.9|28712.9|28694.9|28687.9|374
1625146500000|2021-07-01 13:35:00|28694.9|28687.9|28689.9|28682.9|28699.9|28692.9|28679.9|28672.9|252
1625146800000|2021-07-01 13:40:00|28687.4|28680.4|28694.9|28687.9|28694.9|28687.9|28684.9|28677.9|77
1625147100000|2021-07-01 13:45:00|28699.9|28692.9|28689.9|28682.9|28704.9|28697.9|28684.9|28677.9|102
1625147400000|2021-07-01 13:50:00|28687.4|28680.4|28689.9|28682.9|28699.9|28692.9|28679.9|28672.9|107
1625147700000|2021-07-01 13:55:00|28694.9|28687.9|28704.9|28697.9|28714.9|28707.9|28689.9|28682.9|205
1625148000000|2021-07-01 14:00:00|28702.4|28695.4|28714.9|28707.9|28729.9|28722.9|28694.9|28687.9|162
1625148300000|2021-07-01 14:05:00|28719.9|28712.9|28749.9|28742.9|28749.9|28742.9|28714.9|28707.9|279
1625148600000|2021-07-01 14:10:00|28747.4|28740.4|28754.9|28747.9|28757.4|28750.4|28739.9|28732.9|171
1625148900000|2021-07-01 14:15:00|28759.9|28752.9|28744.9|28737.9|28764.9|28757.9|28739.9|28732.9|170
1625149200000|2021-07-01 14:20:00|28742.4|28735.4|28732.4|28725.4|28749.9|28742.9|28729.9|28722.9|198
1625149500000|2021-07-01 14:25:00|28729.9|28722.9|28712.4|28705.4|28734.9|28727.9|28712.4|28705.4|460
1625149800000|2021-07-01 14:30:00|28714.9|28707.9|28724.9|28717.9|28724.9|28717.9|28704.9|28697.9|242
1625150100000|2021-07-01 14:35:00|28719.9|28712.9|28719.9|28712.9|28724.9|28717.9|28709.9|28702.9|146
1625150400000|2021-07-01 14:40:00|28714.9|28707.9|28744.9|28737.9|28744.9|28737.9|28714.9|28707.9|171
1625150700000|2021-07-01 14:45:00|28749.9|28742.9|28739.9|28732.9|28749.9|28742.9|28734.9|28727.9|123
1625151000000|2021-07-01 14:50:00|28737.4|28730.4|28739.9|28732.9|28749.9|28742.9|28734.9|28727.9|108
1625151300000|2021-07-01 14:55:00|28737.4|28730.4|28737.4|28730.4|28742.4|28735.4|28729.9|28722.9|99
1625151600000|2021-07-01 15:00:00|28739.9|28732.9|28739.9|28732.9|28744.9|28737.9|28734.9|28727.9|79
1625151900000|2021-07-01 15:05:00|28744.9|28737.9|28724.9|28717.9|28744.9|28737.9|28724.9|28717.9|114
1625152200000|2021-07-01 15:10:00|28727.4|28720.4|28704.9|28697.9|28727.4|28720.4|28702.4|28695.4|193
1625152500000|2021-07-01 15:15:00|28707.4|28700.4|28704.9|28697.9|28714.9|28707.9|28699.9|28692.9|155
1625152800000|2021-07-01 15:20:00|28702.4|28695.4|28694.9|28687.9|28704.9|28697.9|28689.9|28682.9|229
1625153100000|2021-07-01 15:25:00|28689.9|28682.9|28719.9|28712.9|28719.9|28712.9|28689.9|28682.9|411
1625153400000|2021-07-01 15:30:00|28717.4|28710.4|28719.9|28712.9|28729.9|28722.9|28714.9|28707.9|93
1625153700000|2021-07-01 15:35:00|28722.4|28715.4|28709.9|28702.9|28724.9|28717.9|28709.9|28702.9|49
1625154000000|2021-07-01 15:40:00|28714.9|28707.9|28709.9|28702.9|28714.9|28707.9|28704.9|28697.9|45
1625154300000|2021-07-01 15:45:00|28704.9|28697.9|28704.9|28697.9|28704.9|28697.9|28694.9|28687.9|42
1625154600000|2021-07-01 15:50:00|28702.4|28695.4|28684.9|28677.9|28704.9|28697.9|28684.9|28677.9|180
1625154900000|2021-07-01 15:55:00|28687.4|28680.4|28684.9|28677.9|28687.4|28680.4|28679.9|28672.9|87
1625155200000|2021-07-01 16:00:00|28679.9|28672.9|28674.9|28667.9|28684.9|28677.9|28674.9|28667.9|89
1625155500000|2021-07-01 16:05:00|28679.9|28672.9|28679.9|28672.9|28684.9|28677.9|28674.9|28667.9|56
1625155800000|2021-07-01 16:10:00|28682.4|28675.4|28674.9|28667.9|28684.9|28677.9|28674.9|28667.9|51
1625156100000|2021-07-01 16:15:00|28677.4|28670.4|28674.9|28667.9|28689.9|28682.9|28674.9|28667.9|90
1625156400000|2021-07-01 16:20:00|28679.9|28672.9|28674.9|28667.9|28679.9|28672.9|28674.9|28667.9|32
1625156700000|2021-07-01 16:25:00|28669.9|28662.9|28679.9|28672.9|28679.9|28672.9|28664.9|28657.9|72
1625157000000|2021-07-01 16:30:00|28677.4|28670.4|28684.9|28677.9|28684.9|28677.9|28674.9|28667.9|43
1625157300000|2021-07-01 16:35:00|28679.9|28672.9|28684.9|28677.9|28689.9|28682.9|28679.9|28672.9|78
1625157600000|2021-07-01 16:40:00|28682.4|28675.4|28682.4|28675.4|28682.4|28675.4|28679.9|28672.9|17
1625157900000|2021-07-01 16:45:00|28679.9|28672.9|28674.9|28667.9|28679.9|28672.9|28672.4|28665.4|29
1625158200000|2021-07-01 16:50:00|28669.9|28662.9|28689.9|28682.9|28694.9|28687.9|28669.9|28662.9|189
1625158500000|2021-07-01 16:55:00|28694.9|28687.9|28699.9|28692.9|28704.9|28697.9|28684.9|28677.9|136
1625158800000|2021-07-01 17:00:00|28694.9|28687.9|28699.9|28692.9|28699.9|28692.9|28689.9|28682.9|83
1625159100000|2021-07-01 17:05:00|28704.9|28697.9|28704.9|28697.9|28709.9|28702.9|28699.9|28692.9|59
1625159400000|2021-07-01 17:10:00|28699.9|28692.9|28699.9|28692.9|28704.9|28697.9|28694.9|28687.9|69
1625159700000|2021-07-01 17:15:00|28704.9|28697.9|28699.9|28692.9|28704.9|28697.9|28694.9|28687.9|51
1625160000000|2021-07-01 17:20:00|28702.4|28695.4|28699.9|28692.9|28704.9|28697.9|28699.9|28692.9|37
1625160300000|2021-07-01 17:25:00|28697.4|28690.4|28699.9|28692.9|28699.9|28692.9|28694.9|28687.9|31
1625160600000|2021-07-01 17:30:00|28697.4|28690.4|28704.9|28697.9|28704.9|28697.9|28694.9|28687.9|50
1625160900000|2021-07-01 17:35:00|28709.9|28702.9|28714.9|28707.9|28719.9|28712.9|28709.9|28702.9|101
1625161200000|2021-07-01 17:40:00|28717.4|28710.4|28709.9|28702.9|28719.9|28712.9|28709.9|28702.9|129
1625161500000|2021-07-01 17:45:00|28704.9|28697.9|28707.4|28700.4|28714.9|28707.9|28704.9|28697.9|46
1625161800000|2021-07-01 17:50:00|28709.9|28702.9|28694.9|28687.9|28709.9|28702.9|28689.9|28682.9|74
1625162100000|2021-07-01 17:55:00|28689.9|28682.9|28684.9|28677.9|28689.9|28682.9|28684.9|28677.9|18
1625162400000|2021-07-01 18:00:00|28682.4|28675.4|28689.9|28682.9|28689.9|28682.9|28679.9|28672.9|72
1625162700000|2021-07-01 18:05:00|28687.4|28680.4|28689.9|28682.9|28689.9|28682.9|28679.9|28672.9|80
1625163000000|2021-07-01 18:10:00|28687.4|28680.4|28694.9|28687.9|28699.9|28692.9|28684.9|28677.9|41
1625163300000|2021-07-01 18:15:00|28699.9|28692.9|28704.9|28697.9|28704.9|28697.9|28699.9|28692.9|16
1625163600000|2021-07-01 18:20:00|28702.4|28695.4|28709.9|28702.9|28709.9|28702.9|28699.9|28692.9|27
1625163900000|2021-07-01 18:25:00|28707.4|28700.4|28734.9|28727.9|28737.4|28730.4|28704.9|28697.9|88
1625164200000|2021-07-01 18:30:00|28739.9|28732.9|28749.9|28742.9|28754.9|28747.9|28734.9|28727.9|169
1625164500000|2021-07-01 18:35:00|28754.9|28747.9|28759.9|28752.9|28759.9|28752.9|28744.9|28737.9|170
1625164800000|2021-07-01 18:40:00|28754.9|28747.9|28754.9|28747.9|28764.9|28757.9|28754.9|28747.9|62
1625165100000|2021-07-01 18:45:00|28752.4|28745.4|28764.9|28757.9|28764.9|28757.9|28749.9|28742.9|95
1625165400000|2021-07-01 18:50:00|28759.9|28752.9|28759.9|28752.9|28764.9|28757.9|28754.9|28747.9|47
1625165700000|2021-07-01 18:55:00|28764.9|28757.9|28764.9|28757.9|28764.9|28757.9|28754.9|28747.9|65
1625166000000|2021-07-01 19:00:00|28769.9|28762.9|28764.9|28757.9|28769.9|28762.9|28764.9|28757.9|99
1625166300000|2021-07-01 19:05:00|28759.9|28752.9|28769.9|28762.9|28769.9|28762.9|28749.9|28742.9|71
1625166600000|2021-07-01 19:10:00|28767.4|28760.4|28769.9|28762.9|28769.9|28762.9|28764.9|28757.9|69
1625166900000|2021-07-01 19:15:00|28774.9|28767.9|28777.4|28770.4|28779.9|28772.9|28769.9|28762.9|174
1625167200000|2021-07-01 19:20:00|28774.9|28767.9|28769.9|28762.9|28779.9|28772.9|28764.9|28757.9|183
1625167500000|2021-07-01 19:25:00|28767.4|28760.4|28769.9|28762.9|28769.9|28762.9|28764.9|28757.9|92
1625167800000|2021-07-01 19:30:00|28774.9|28767.9|28777.4|28770.4|28779.9|28772.9|28769.9|28762.9|88
1625168100000|2021-07-01 19:35:00|28774.9|28767.9|28767.4|28760.4|28777.4|28770.4|28764.9|28757.9|75
1625168400000|2021-07-01 19:40:00|28764.9|28757.9|28764.9|28757.9|28769.9|28762.9|28759.9|28752.9|44
1625168700000|2021-07-01 19:45:00|28767.4|28760.4|28764.9|28757.9|28769.9|28762.9|28759.9|28752.9|85
1625169000000|2021-07-01 19:50:00|28769.9|28762.9|28754.9|28747.9|28769.9|28762.9|28754.9|28747.9|133
1625169300000|2021-07-01 19:55:00|28759.9|28752.9|28804.9|28797.9|28809.9|28802.9|28754.9|28747.9|410
1625169600000|2021-07-01 20:00:00|28799.9|28792.9|28782.4|28775.4|28804.9|28797.9|28774.9|28767.9|137
1625169900000|2021-07-01 20:05:00|28779.9|28772.9|28764.9|28757.9|28779.9|28772.9|28764.9|28757.9|30
1625170200000|2021-07-01 20:10:00|28767.4|28760.4|28771.4|28756.4|28771.4|28762.9|28764.9|28753.9|41
1625170500000|2021-07-01 20:15:00|28773.9|28758.9|28773.9|28758.9|28778.9|28763.9|28773.9|28758.9|9
1625170800000|2021-07-01 20:20:00|28776.4|28761.4|28773.9|28758.9|28778.9|28763.9|28768.9|28753.9|12
1625171100000|2021-07-01 20:25:00|28778.9|28763.9|28778.9|28763.9|28783.9|28768.9|28773.9|28758.9|31
1625171400000|2021-07-01 20:30:00|28776.4|28761.4|28781.4|28766.4|28781.4|28766.4|28776.4|28761.4|3
1625171700000|2021-07-01 20:35:00|28778.9|28763.9|28766.4|28751.4|28778.9|28763.9|28766.4|28751.4|7
1625172000000|2021-07-01 20:40:00|28768.9|28753.9|28773.9|28758.9|28773.9|28758.9|28768.9|28753.9|8
1625172300000|2021-07-01 20:45:00|28771.4|28756.4|28763.9|28748.9|28771.4|28756.4|28758.9|28743.9|12
1625172600000|2021-07-01 20:50:00|28766.4|28751.4|28766.4|28751.4|28766.4|28751.4|28766.4|28751.4|8
1625172900000|2021-07-01 20:55:00|28763.9|28748.9|28770|28740|28771.4|28756.4|28758.9|28737.1|15
1625173200000|2021-07-01 21:00:00|28770.1|28740.1|28770.1|28740.1|28770.3|28740.3|28770|28740|0
1625173500000|2021-07-01 21:05:00|28770|28740|28771.5|28741.5|28771.6|28741.6|28770|28740|0
1625173800000|2021-07-01 21:10:00|28771.4|28741.4|28772.4|28742.4|28772.8|28742.8|28771.2|28741.2|0
1625174100000|2021-07-01 21:15:00|28772.6|28742.6|28771.3|28741.3|28772.6|28742.6|28771.2|28741.2|0
1625174400000|2021-07-01 21:20:00|28771.5|28741.5|28772|28742|28772.2|28742.2|28771.5|28741.5|0
1625174700000|2021-07-01 21:25:00|28771.2|28741.2|28769.8|28739.8|28771.2|28741.2|28768.1|28738.1|0
1625175000000|2021-07-01 21:30:00|28769.9|28739.9|28770.4|28740.4|28770.4|28740.4|28769.9|28739.9|0
1625175300000|2021-07-01 21:35:00|28770.6|28740.6|28769.6|28739.6|28770.9|28740.9|28769.3|28739.3|0
1625175600000|2021-07-01 21:40:00|28769.3|28739.3|28769.1|28739.1|28770.1|28740.1|28768.9|28738.9|0
1625175900000|2021-07-01 21:45:00|28768.9|28738.9|28768.9|28738.9|28768.9|28738.9|28768.9|28738.9|0
1625176200000|2021-07-01 21:50:00|28768.7|28738.7|28767.7|28737.7|28768.9|28738.9|28767.5|28737.5|0
1625176500000|2021-07-01 21:55:00|28767.9|28737.9|28768.4|28738.4|28768.6|28738.6|28767.9|28737.9|0
1625176800000|2021-07-01 22:00:00|28764.3|28734.3|28758.9|28743.9|28776.4|28761.4|28758.9|28733.3|12
1625177100000|2021-07-01 22:05:00|28761.4|28746.4|28758.9|28743.9|28766.4|28751.4|28758.9|28743.9|10
1625177400000|2021-07-01 22:10:00|28761.4|28746.4|28761.4|28746.4|28761.4|28746.4|28758.9|28743.9|10
1625177700000|2021-07-01 22:15:00|28763.9|28748.9|28771.4|28756.4|28776.4|28761.4|28763.9|28748.9|9
1625178000000|2021-07-01 22:20:00|28776.4|28761.4|28776.4|28761.4|28776.4|28761.4|28771.4|28756.4|8
1625178300000|2021-07-01 22:25:00|28778.9|28763.9|28781.4|28766.4|28783.9|28768.9|28776.4|28761.4|8
1625178900000|2021-07-01 22:35:00|28778.9|28763.9|28776.4|28761.4|28781.4|28766.4|28776.4|28761.4|2
1625179500000|2021-07-01 22:45:00|28778.9|28763.9|28776.4|28761.4|28778.9|28763.9|28776.4|28761.4|0
1625180400000|2021-07-01 23:00:00|28778.9|28763.9|28781.4|28766.4|28788.9|28773.9|28776.4|28761.4|15
1625180700000|2021-07-01 23:05:00|28778.9|28763.9|28771.4|28756.4|28783.9|28768.9|28771.4|28756.4|5
1625181000000|2021-07-01 23:10:00|28768.9|28753.9|28773.9|28758.9|28773.9|28758.9|28768.9|28753.9|0
1625181300000|2021-07-01 23:15:00|28778.9|28763.9|28778.9|28763.9|28778.9|28763.9|28778.9|28763.9|8
1625181600000|2021-07-01 23:20:00|||||||||1
1625181900000|2021-07-01 23:25:00|28783.9|28768.9|28796.4|28781.4|28798.9|28783.9|28783.9|28768.9|38
1625182200000|2021-07-01 23:30:00|28793.9|28778.9|28772.4|28765.4|28793.9|28780.4|28769.9|28762.9|12220
1625182500000|2021-07-01 23:35:00|28769.9|28762.9|28754.9|28747.9|28774.9|28767.9|28754.9|28747.9|95
1625182800000|2021-07-01 23:40:00|28759.9|28752.9|28754.9|28747.9|28764.9|28757.9|28754.9|28747.9|196
1625183100000|2021-07-01 23:45:00|28757.4|28750.4|28762.4|28755.4|28764.9|28757.9|28737.4|28730.4|235
1625183400000|2021-07-01 23:50:00|28764.9|28757.9|28739.9|28732.9|28764.9|28757.9|28737.4|28730.4|135
1625183700000|2021-07-01 23:55:00|28737.4|28730.4|28709.9|28702.9|28742.4|28735.4|28704.9|28697.9|231
1625184000000|2021-07-02 00:00:00|28702.4|28695.4|28719.9|28712.9|28734.9|28727.9|28689.9|28682.9|771
1625184300000|2021-07-02 00:05:00|28722.4|28715.4|28759.9|28752.9|28779.9|28772.9|28719.9|28712.9|664
1625184600000|2021-07-02 00:10:00|28762.4|28755.4|28749.9|28742.9|28784.9|28777.9|28749.9|28742.9|406
1625184900000|2021-07-02 00:15:00|28754.9|28747.9|28769.9|28762.9|28779.9|28772.9|28749.9|28742.9|388
1625185200000|2021-07-02 00:20:00|28767.4|28760.4|28779.9|28772.9|28784.9|28777.9|28764.9|28757.9|230
1625185500000|2021-07-02 00:25:00|28784.9|28777.9|28779.9|28772.9|28789.9|28782.9|28754.9|28747.9|287
1625185800000|2021-07-02 00:30:00|28784.9|28777.9|28769.9|28762.9|28784.9|28777.9|28752.4|28745.4|194
1625186100000|2021-07-02 00:35:00|28767.4|28760.4|28764.9|28757.9|28779.9|28772.9|28764.9|28757.9|169
1625186400000|2021-07-02 00:40:00|28762.4|28755.4|28784.9|28777.9|28784.9|28777.9|28754.9|28747.9|190
1625186700000|2021-07-02 00:45:00|28782.4|28775.4|28812.4|28805.4|28814.9|28807.9|28779.9|28772.9|369
1625187000000|2021-07-02 00:50:00|28809.9|28802.9|28819.9|28812.9|28824.9|28817.9|28807.4|28800.4|487
1625187300000|2021-07-02 00:55:00|28824.9|28817.9|28824.9|28817.9|28852.4|28845.4|28819.9|28812.9|622
1625187600000|2021-07-02 01:00:00|28827.4|28820.4|28804.9|28797.9|28834.9|28827.9|28787.4|28780.4|738
1625187900000|2021-07-02 01:05:00|28807.4|28800.4|28794.9|28787.9|28809.9|28802.9|28784.9|28777.9|289
1625188200000|2021-07-02 01:10:00|28799.9|28792.9|28807.4|28800.4|28809.9|28802.9|28792.4|28785.4|220
1625188500000|2021-07-02 01:15:00|28804.9|28797.9|28804.9|28797.9|28814.9|28807.9|28794.9|28787.9|250
1625188800000|2021-07-02 01:20:00|28807.4|28800.4|28787.4|28780.4|28807.4|28800.4|28784.9|28777.9|367
1625189100000|2021-07-02 01:25:00|28789.9|28782.9|28779.2|28772.2|28789.9|28782.9|28776.7|28769.7|192
1625189400000|2021-07-02 01:30:00|28776.7|28769.7|28774.2|28767.2|28781.7|28774.7|28756.7|28749.7|488
1625189700000|2021-07-02 01:35:00|28776.7|28769.7|28804.2|28797.2|28804.2|28797.2|28774.2|28767.2|335
1625190000000|2021-07-02 01:40:00|28801.7|28794.7|28784.2|28777.2|28804.2|28797.2|28779.2|28772.2|228
1625190300000|2021-07-02 01:45:00|28779.2|28772.2|28804.2|28797.2|28811.7|28804.7|28779.2|28772.2|457
1625190600000|2021-07-02 01:50:00|28799.2|28792.2|28809.2|28802.2|28814.2|28807.2|28794.2|28787.2|464
1625190900000|2021-07-02 01:55:00|28811.7|28804.7|28799.2|28792.2|28821.7|28814.7|28794.2|28787.2|268
1625191200000|2021-07-02 02:00:00|28794.2|28787.2|28799.2|28792.2|28809.2|28802.2|28786.7|28779.7|248
1625191500000|2021-07-02 02:05:00|28796.7|28789.7|28809.2|28802.2|28811.7|28804.7|28796.7|28789.7|168
1625191800000|2021-07-02 02:10:00|28814.2|28807.2|28799.2|28792.2|28819.2|28812.2|28799.2|28792.2|315
1625192100000|2021-07-02 02:15:00|28801.7|28794.7|28789.2|28782.2|28804.2|28797.2|28789.2|28782.2|152
1625192400000|2021-07-02 02:20:00|28786.7|28779.7|28789.2|28782.2|28794.2|28787.2|28781.7|28774.7|217
1625192700000|2021-07-02 02:25:00|28794.2|28787.2|28784.2|28777.2|28794.2|28787.2|28779.2|28772.2|219
1625193000000|2021-07-02 02:30:00|28786.7|28779.7|28789.2|28782.2|28789.2|28782.2|28779.2|28772.2|148
1625193300000|2021-07-02 02:35:00|28794.2|28787.2|28794.2|28787.2|28796.7|28789.7|28789.2|28782.2|116
1625193600000|2021-07-02 02:40:00|28799.2|28792.2|28794.2|28787.2|28799.2|28792.2|28789.2|28782.2|81
1625193900000|2021-07-02 02:45:00|28799.2|28792.2|28799.2|28792.2|28799.2|28792.2|28794.2|28787.2|54
1625194200000|2021-07-02 02:50:00|28796.7|28789.7|28789.2|28782.2|28796.7|28789.7|28784.2|28777.2|92
1625194500000|2021-07-02 02:55:00|28784.2|28777.2|28789.2|28782.2|28789.2|28782.2|28784.2|28777.2|44
1625194800000|2021-07-02 03:00:00|28784.2|28777.2|28784.2|28777.2|28789.2|28782.2|28779.2|28772.2|116
1625195100000|2021-07-02 03:05:00|28786.7|28779.7|28784.2|28777.2|28789.2|28782.2|28784.2|28777.2|130
1625195400000|2021-07-02 03:10:00|28786.7|28779.7|28799.2|28792.2|28799.2|28792.2|28784.2|28777.2|106
1625195700000|2021-07-02 03:15:00|28794.2|28787.2|28799.2|28792.2|28799.2|28792.2|28794.2|28787.2|41
1625196000000|2021-07-02 03:20:00|28794.2|28787.2|28789.2|28782.2|28794.2|28787.2|28789.2|28782.2|84
1625196300000|2021-07-02 03:25:00|28794.2|28787.2|28789.2|28782.2|28794.2|28787.2|28789.2|28782.2|142
1625196600000|2021-07-02 03:30:00|28791.7|28784.7|28764.2|28757.2|28791.7|28784.7|28759.2|28752.2|405
1625196900000|2021-07-02 03:35:00|28769.2|28762.2|28774.2|28767.2|28774.2|28767.2|28764.2|28757.2|171
1625197200000|2021-07-02 03:40:00|28769.2|28762.2|28774.2|28767.2|28774.2|28767.2|28769.2|28762.2|81
1625197500000|2021-07-02 03:45:00|28779.2|28772.2|28789.2|28782.2|28796.7|28789.7|28779.2|28772.2|174
1625197800000|2021-07-02 03:50:00|28786.7|28779.7|28784.2|28777.2|28789.2|28782.2|28784.2|28777.2|100
1625198100000|2021-07-02 03:55:00|28779.2|28772.2|28789.2|28782.2|28789.2|28782.2|28779.2|28772.2|100
1625198400000|2021-07-02 04:00:00|28794.2|28787.2|28794.2|28787.2|28804.2|28797.2|28789.2|28782.2|284
1625198700000|2021-07-02 04:05:00|28796.7|28789.7|28786.7|28779.7|28796.7|28789.7|28784.2|28777.2|182
1625199000000|2021-07-02 04:10:00|28784.2|28777.2|28779.2|28772.2|28786.7|28779.7|28779.2|28772.2|133
1625199300000|2021-07-02 04:15:00|28784.2|28777.2|28784.2|28777.2|28789.2|28782.2|28781.7|28774.7|88
1625199600000|2021-07-02 04:20:00|28781.7|28774.7|28774.2|28767.2|28784.2|28777.2|28774.2|28767.2|150
1625199900000|2021-07-02 04:25:00|28779.2|28772.2|28769.2|28762.2|28779.2|28772.2|28764.2|28757.2|287
1625200200000|2021-07-02 04:30:00|28766.7|28759.7|28769.2|28762.2|28769.2|28762.2|28764.2|28757.2|108
1625200500000|2021-07-02 04:35:00|28774.2|28767.2|28764.2|28757.2|28774.2|28767.2|28764.2|28757.2|201
1625200800000|2021-07-02 04:40:00|28759.2|28752.2|28761.7|28754.7|28764.2|28757.2|28759.2|28752.2|147
1625201100000|2021-07-02 04:45:00|28759.2|28752.2|28764.2|28757.2|28764.2|28757.2|28759.2|28752.2|95
1625201400000|2021-07-02 04:50:00|28769.2|28762.2|28764.2|28757.2|28769.2|28762.2|28764.2|28757.2|175
1625201700000|2021-07-02 04:55:00|28769.2|28762.2|28769.2|28762.2|28769.2|28762.2|28764.2|28757.2|182
1625202000000|2021-07-02 05:00:00|28771.7|28764.7|28779.2|28772.2|28779.2|28772.2|28769.2|28762.2|203
1625202300000|2021-07-02 05:05:00|28776.7|28769.7|28769.2|28762.2|28779.2|28772.2|28769.2|28762.2|133
1625202600000|2021-07-02 05:10:00|28764.2|28757.2|28771.7|28764.7|28771.7|28764.7|28756.7|28749.7|263
1625202900000|2021-07-02 05:15:00|28769.2|28762.2|28764.2|28757.2|28774.2|28767.2|28764.2|28757.2|107
1625203200000|2021-07-02 05:20:00|28761.7|28754.7|28764.2|28757.2|28764.2|28757.2|28759.2|28752.2|115
1625203500000|2021-07-02 05:25:00|28769.2|28762.2|28779.2|28772.2|28784.2|28777.2|28764.2|28757.2|358
1625203800000|2021-07-02 05:30:00|28781.7|28774.7|28789.2|28782.2|28789.2|28782.2|28779.2|28772.2|285
1625204100000|2021-07-02 05:35:00|28786.7|28779.7|28774.2|28767.2|28789.2|28782.2|28774.2|28767.2|260
1625204400000|2021-07-02 05:40:00|28779.2|28772.2|28776.7|28769.7|28779.2|28772.2|28774.2|28767.2|136
1625204700000|2021-07-02 05:45:00|28774.2|28767.2|28774.2|28767.2|28786.7|28779.7|28774.2|28767.2|291
1625205000000|2021-07-02 05:50:00|28779.2|28772.2|28769.2|28762.2|28779.2|28772.2|28764.2|28757.2|530
1625205300000|2021-07-02 05:55:00|28764.2|28757.2|28774.2|28767.2|28774.2|28767.2|28754.2|28747.2|1482
1625205600000|2021-07-02 06:00:00|28779.2|28772.2|28751.7|28744.7|28779.2|28772.2|28739.2|28732.2|2214
1625205900000|2021-07-02 06:05:00|28754.2|28747.2|28774.2|28767.2|28779.2|28772.2|28751.7|28744.7|726
1625206200000|2021-07-02 06:10:00|28771.7|28764.7|28784.2|28777.2|28789.2|28782.2|28769.2|28762.2|416
1625206500000|2021-07-02 06:15:00|28786.7|28779.7|28779.2|28772.2|28786.7|28779.7|28776.7|28769.7|293
1625206800000|2021-07-02 06:20:00|28774.2|28767.2|28779.2|28772.2|28779.2|28772.2|28774.2|28767.2|175
1625207100000|2021-07-02 06:25:00|28776.7|28769.7|28779.2|28772.2|28786.7|28779.7|28774.2|28767.2|63
1625207400000|2021-07-02 06:30:00|28784.2|28777.2|28784.2|28777.2|28789.2|28782.2|28779.2|28772.2|34
1625207700000|2021-07-02 06:35:00|28786.7|28779.7|28779.2|28772.2|28789.2|28782.2|28779.2|28772.2|23
1625208000000|2021-07-02 06:40:00|28784.2|28777.2|28781.7|28774.7|28784.2|28777.2|28781.7|28774.7|20
1625208300000|2021-07-02 06:45:00|28779.2|28772.2|28779.2|28772.2|28779.2|28772.2|28774.2|28767.2|22
1625208600000|2021-07-02 06:50:00|28776.7|28769.7|28779.2|28772.2|28784.2|28777.2|28776.7|28769.7|14
1625208900000|2021-07-02 06:55:00|28774.2|28767.2|28779.2|28772.2|28784.2|28777.2|28764.2|28757.2|146
1625209200000|2021-07-02 07:00:00|28784.2|28777.2|28761.7|28754.7|28794.2|28787.2|28756.7|28749.7|518
1625209500000|2021-07-02 07:05:00|28759.2|28752.2|28751.7|28744.7|28766.7|28759.7|28744.2|28737.2|157
1625209800000|2021-07-02 07:10:00|28754.2|28747.2|28761.7|28754.7|28769.2|28762.2|28749.2|28742.2|142
1625210100000|2021-07-02 07:15:00|28764.2|28757.2|28776.7|28769.7|28779.2|28772.2|28759.2|28752.2|93
1625210400000|2021-07-02 07:20:00|28774.2|28767.2|28784.2|28777.2|28789.2|28782.2|28774.2|28767.2|80
1625210700000|2021-07-02 07:25:00|28786.7|28779.7|28804.2|28797.2|28806.7|28799.7|28779.2|28772.2|160
1625211000000|2021-07-02 07:30:00|28806.7|28799.7|28799.2|28792.2|28809.2|28802.2|28799.2|28792.2|126
1625211300000|2021-07-02 07:35:00|28801.7|28794.7|28804.2|28797.2|28804.2|28797.2|28794.2|28787.2|47
1625211600000|2021-07-02 07:40:00|28806.7|28799.7|28799.2|28792.2|28809.2|28802.2|28799.2|28792.2|31
1625211900000|2021-07-02 07:45:00|28801.7|28794.7|28789.2|28782.2|28804.2|28797.2|28784.2|28777.2|94
1625212200000|2021-07-02 07:50:00|28791.7|28784.7|28796.7|28789.7|28799.2|28792.2|28789.2|28782.2|53
1625212500000|2021-07-02 07:55:00|28799.2|28792.2|28804.2|28797.2|28809.2|28802.2|28794.2|28787.2|44
1625212800000|2021-07-02 08:00:00|28806.7|28799.7|28811.7|28804.7|28819.2|28812.2|28804.2|28797.2|91
1625213100000|2021-07-02 08:05:00|28814.2|28807.2|28791.7|28784.7|28814.2|28807.2|28789.2|28782.2|62
1625213400000|2021-07-02 08:10:00|28789.2|28782.2|28769.2|28762.2|28794.2|28787.2|28769.2|28762.2|42
1625213700000|2021-07-02 08:15:00|28766.7|28759.7|28756.7|28749.7|28769.2|28762.2|28754.2|28747.2|85
1625214000000|2021-07-02 08:20:00|28754.2|28747.2|28764.2|28757.2|28769.2|28762.2|28754.2|28747.2|72
1625214300000|2021-07-02 08:25:00|28759.2|28752.2|28769.2|28762.2|28769.2|28762.2|28759.2|28752.2|109
1625214600000|2021-07-02 08:30:00|28766.7|28759.7|28766.7|28759.7|28774.2|28767.2|28759.2|28752.2|72
1625214900000|2021-07-02 08:35:00|28764.2|28757.2|28764.2|28757.2|28769.2|28762.2|28759.2|28752.2|39
1625215200000|2021-07-02 08:40:00|28766.7|28759.7|28759.2|28752.2|28774.2|28767.2|28759.2|28752.2|50
1625215500000|2021-07-02 08:45:00|28754.2|28747.2|28754.2|28747.2|28759.2|28752.2|28751.7|28744.7|94
1625215800000|2021-07-02 08:50:00|28756.7|28749.7|28759.2|28752.2|28764.2|28757.2|28754.2|28747.2|31
1625216100000|2021-07-02 08:55:00|28756.7|28749.7|28754.2|28747.2|28759.2|28752.2|28749.2|28742.2|60
1625216400000|2021-07-02 09:00:00|28749.2|28742.2|28759.2|28752.2|28759.2|28752.2|28749.2|28742.2|20
1625216700000|2021-07-02 09:05:00|28756.7|28749.7|28756.7|28749.7|28764.2|28757.2|28754.2|28747.2|31
1625217000000|2021-07-02 09:10:00|28759.2|28752.2|28759.2|28752.2|28761.7|28754.7|28754.2|28747.2|21
1625217300000|2021-07-02 09:15:00|28761.7|28754.7|28771.7|28764.7|28774.2|28767.2|28759.2|28752.2|62
1625217600000|2021-07-02 09:20:00|28769.2|28762.2|28769.2|28762.2|28779.2|28772.2|28766.7|28759.7|26
1625217900000|2021-07-02 09:25:00|28766.7|28759.7|28766.7|28759.7|28769.2|28762.2|28759.2|28752.2|30
1625218200000|2021-07-02 09:30:00|28764.2|28757.2|28769.2|28762.2|28769.2|28762.2|28764.2|28757.2|38
1625218500000|2021-07-02 09:35:00|28766.7|28759.7|28769.2|28762.2|28774.2|28767.2|28764.2|28757.2|102
1625218800000|2021-07-02 09:40:00|28771.7|28764.7|28774.2|28767.2|28774.2|28767.2|28769.2|28762.2|21
1625219100000|2021-07-02 09:45:00|28779.2|28772.2|28779.2|28772.2|28784.2|28777.2|28774.2|28767.2|32
1625219400000|2021-07-02 09:50:00|28784.2|28777.2|28779.2|28772.2|28789.2|28782.2|28774.2|28767.2|66
1625219700000|2021-07-02 09:55:00|28784.2|28777.2|28774.2|28767.2|28789.2|28782.2|28774.2|28767.2|46
1625220000000|2021-07-02 10:00:00|28776.7|28769.7|28789.2|28782.2|28789.2|28782.2|28776.7|28769.7|25
1625220300000|2021-07-02 10:05:00|28794.2|28787.2|28799.2|28792.2|28801.7|28794.7|28784.2|28777.2|40
1625220600000|2021-07-02 10:10:00|28796.7|28789.7|28794.2|28787.2|28799.2|28792.2|28789.2|28782.2|54
1625220900000|2021-07-02 10:15:00|28791.7|28784.7|28789.2|28782.2|28799.2|28792.2|28789.2|28782.2|47
1625221200000|2021-07-02 10:20:00|28794.2|28787.2|28786.7|28779.7|28794.2|28787.2|28784.2|28777.2|13
1625221500000|2021-07-02 10:25:00|28784.2|28777.2|28779.2|28772.2|28789.2|28782.2|28774.2|28767.2|14
1625221800000|2021-07-02 10:30:00|28776.7|28769.7|28769.2|28762.2|28779.2|28772.2|28764.2|28757.2|74
1625222100000|2021-07-02 10:35:00|28771.7|28764.7|28774.2|28767.2|28776.7|28769.7|28769.2|28762.2|27
1625222400000|2021-07-02 10:40:00|28779.2|28772.2|28774.2|28767.2|28781.7|28774.7|28774.2|28767.2|20
1625222700000|2021-07-02 10:45:00|28776.7|28769.7|28769.2|28762.2|28779.2|28772.2|28769.2|28762.2|7
1625223000000|2021-07-02 10:50:00|28771.7|28764.7|28774.2|28767.2|28776.7|28769.7|28769.2|28762.2|9
1625223300000|2021-07-02 10:55:00|28779.2|28772.2|28779.2|28772.2|28779.2|28772.2|28774.2|28767.2|31
1625223600000|2021-07-02 11:00:00|28784.2|28777.2|28781.7|28774.7|28784.2|28777.2|28779.2|28772.2|54
1625223900000|2021-07-02 11:05:00|28779.2|28772.2|28779.2|28772.2|28786.7|28779.7|28779.2|28772.2|14
1625224200000|2021-07-02 11:10:00|28776.7|28769.7|28774.2|28767.2|28779.2|28772.2|28771.7|28764.7|14
1625224500000|2021-07-02 11:15:00|28776.7|28769.7|28776.7|28769.7|28784.2|28777.2|28771.7|28764.7|27
1625224800000|2021-07-02 11:20:00|28774.2|28767.2|28784.2|28777.2|28784.2|28777.2|28774.2|28767.2|53
1625225100000|2021-07-02 11:25:00|28779.2|28772.2|28784.2|28777.2|28784.2|28777.2|28779.2|28772.2|14
1625225400000|2021-07-02 11:30:00|28781.7|28774.7|28789.2|28782.2|28789.2|28782.2|28779.2|28772.2|40
1625225700000|2021-07-02 11:35:00|28786.7|28779.7|28784.2|28777.2|28789.2|28782.2|28784.2|28777.2|18
1625226000000|2021-07-02 11:40:00|28781.7|28774.7|28779.2|28772.2|28784.2|28777.2|28779.2|28772.2|11
1625226300000|2021-07-02 11:45:00|28781.7|28774.7|28784.2|28777.2|28784.2|28777.2|28776.7|28769.7|67
1625226600000|2021-07-02 11:50:00|28781.7|28774.7|28781.7|28774.7|28784.2|28777.2|28779.2|28772.2|19
1625226900000|2021-07-02 11:55:00|28784.2|28777.2|28779.2|28772.2|28784.2|28777.2|28779.2|28772.2|24
1625227200000|2021-07-02 12:00:00|28784.2|28777.2|28784.2|28777.2|28789.2|28782.2|28784.2|28777.2|120
1625227500000|2021-07-02 12:05:00|28781.7|28774.7|28781.7|28774.7|28784.2|28777.2|28779.2|28772.2|11
1625227800000|2021-07-02 12:10:00|28784.2|28777.2|28781.7|28774.7|28784.2|28777.2|28779.2|28772.2|182
1625228100000|2021-07-02 12:15:00|28779.2|28772.2|28789.2|28782.2|28789.2|28782.2|28779.2|28772.2|42
1625228400000|2021-07-02 12:20:00|28794.2|28787.2|28789.2|28782.2|28794.2|28787.2|28784.2|28777.2|24
1625228700000|2021-07-02 12:25:00|28786.7|28779.7|28796.7|28789.7|28799.2|28792.2|28784.2|28777.2|59
1625229000000|2021-07-02 12:30:00|28799.2|28792.2|28816.7|28809.7|28844.2|28837.2|28789.2|28782.2|594
1625229300000|2021-07-02 12:35:00|28819.2|28812.2|28826.7|28819.7|28829.2|28822.2|28804.2|28797.2|271
1625229600000|2021-07-02 12:40:00|28829.2|28822.2|28824.2|28817.2|28839.2|28832.2|28821.7|28814.7|246
1625229900000|2021-07-02 12:45:00|28829.2|28822.2|28824.2|28817.2|28829.2|28822.2|28814.2|28807.2|59
1625230200000|2021-07-02 12:50:00|28821.7|28814.7|28816.7|28809.7|28829.2|28822.2|28814.2|28807.2|63
1625230500000|2021-07-02 12:55:00|28814.2|28807.2|28799.2|28792.2|28819.2|28812.2|28794.2|28787.2|84
1625230800000|2021-07-02 13:00:00|28796.7|28789.7|28799.2|28792.2|28804.2|28797.2|28784.2|28777.2|158
1625231100000|2021-07-02 13:05:00|28796.7|28789.7|28794.2|28787.2|28799.2|28792.2|28789.2|28782.2|108
1625231400000|2021-07-02 13:10:00|28796.7|28789.7|28794.2|28787.2|28799.2|28792.2|28789.2|28782.2|51
1625231700000|2021-07-02 13:15:00|28796.7|28789.7|28804.2|28797.2|28804.2|28797.2|28794.2|28787.2|53
1625232000000|2021-07-02 13:20:00|28801.7|28794.7|28794.2|28787.2|28804.2|28797.2|28794.2|28787.2|79
1625232300000|2021-07-02 13:25:00|28789.2|28782.2|28799.2|28792.2|28799.2|28792.2|28789.2|28782.2|42
1625232600000|2021-07-02 13:30:00|28804.2|28797.2|28779.2|28772.2|28804.2|28797.2|28771.7|28764.7|248
1625232900000|2021-07-02 13:35:00|28774.2|28767.2|28774.2|28767.2|28794.2|28787.2|28774.2|28767.2|224
1625233200000|2021-07-02 13:40:00|28779.2|28772.2|28769.2|28762.2|28779.2|28772.2|28759.2|28752.2|158
1625233500000|2021-07-02 13:45:00|28764.2|28757.2|28774.2|28767.2|28774.2|28767.2|28754.2|28747.2|116
1625233800000|2021-07-02 13:50:00|28779.2|28772.2|28764.2|28757.2|28781.7|28774.7|28764.2|28757.2|103
1625234100000|2021-07-02 13:55:00|28761.7|28754.7|28764.2|28757.2|28764.2|28757.2|28756.7|28749.7|82
1625234400000|2021-07-02 14:00:00|28759.2|28752.2|28769.2|28762.2|28774.2|28767.2|28759.2|28752.2|107
1625234700000|2021-07-02 14:05:00|28771.7|28764.7|28759.2|28752.2|28774.2|28767.2|28754.2|28747.2|121
1625235000000|2021-07-02 14:10:00|28761.7|28754.7|28759.2|28752.2|28764.2|28757.2|28749.2|28742.2|96
1625235300000|2021-07-02 14:15:00|28761.7|28754.7|28769.2|28762.2|28774.2|28767.2|28759.2|28752.2|108
1625235600000|2021-07-02 14:20:00|28766.7|28759.7|28764.2|28757.2|28769.2|28762.2|28754.2|28747.2|65
1625235900000|2021-07-02 14:25:00|28769.2|28762.2|28769.2|28762.2|28779.2|28772.2|28766.7|28759.7|245
1625236200000|2021-07-02 14:30:00|28766.7|28759.7|28774.2|28767.2|28774.2|28767.2|28764.2|28757.2|115
1625236500000|2021-07-02 14:35:00|28769.2|28762.2|28769.2|28762.2|28774.2|28767.2|28764.2|28757.2|45
1625236800000|2021-07-02 14:40:00|28774.2|28767.2|28759.2|28752.2|28774.2|28767.2|28759.2|28752.2|29
1625237100000|2021-07-02 14:45:00|28754.2|28747.2|28764.2|28757.2|28764.2|28757.2|28754.2|28747.2|79
1625237400000|2021-07-02 14:50:00|28766.7|28759.7|28769.2|28762.2|28769.2|28762.2|28754.2|28747.2|65
1625237700000|2021-07-02 14:55:00|28764.2|28757.2|28761.7|28754.7|28769.2|28762.2|28754.2|28747.2|70
1625238000000|2021-07-02 15:00:00|28759.2|28752.2|28754.2|28747.2|28764.2|28757.2|28754.2|28747.2|88
1625238300000|2021-07-02 15:05:00|28756.7|28749.7|28754.2|28747.2|28759.2|28752.2|28754.2|28747.2|38
1625238600000|2021-07-02 15:10:00|28756.7|28749.7|28759.2|28752.2|28764.2|28757.2|28754.2|28747.2|62
1625238900000|2021-07-02 15:15:00|28756.7|28749.7|28759.2|28752.2|28764.2|28757.2|28754.2|28747.2|63
1625239200000|2021-07-02 15:20:00|28756.7|28749.7|28759.2|28752.2|28759.2|28752.2|28749.2|28742.2|77
1625239500000|2021-07-02 15:25:00|28756.7|28749.7|28759.2|28752.2|28759.2|28752.2|28749.2|28742.2|47
1625239800000|2021-07-02 15:30:00|28756.7|28749.7|28759.2|28752.2|28759.2|28752.2|28754.2|28747.2|245
1625240100000|2021-07-02 15:35:00|28761.7|28754.7|28764.2|28757.2|28764.2|28757.2|28759.2|28752.2|70
1625240400000|2021-07-02 15:40:00|28769.2|28762.2|28769.2|28762.2|28769.2|28762.2|28769.2|28762.2|28
1625240700000|2021-07-02 15:45:00|28771.7|28764.7|28779.2|28772.2|28779.2|28772.2|28769.2|28762.2|26
1625241000000|2021-07-02 15:50:00|28774.2|28767.2|28779.2|28772.2|28781.7|28774.7|28774.2|28767.2|37
1625241300000|2021-07-02 15:55:00|28781.7|28774.7|28784.2|28777.2|28789.2|28782.2|28779.2|28772.2|86
1625241600000|2021-07-02 16:00:00|28781.7|28774.7|28774.2|28767.2|28781.7|28774.7|28774.2|28767.2|56
1625241900000|2021-07-02 16:05:00|28776.7|28769.7|28769.2|28762.2|28779.2|28772.2|28769.2|28762.2|33
1625242200000|2021-07-02 16:10:00|28764.2|28757.2|28769.2|28762.2|28769.2|28762.2|28764.2|28757.2|21
1625242500000|2021-07-02 16:15:00|28771.7|28764.7|28779.2|28772.2|28779.2|28772.2|28769.2|28762.2|106
1625242800000|2021-07-02 16:20:00|28784.2|28777.2|28779.2|28772.2|28784.2|28777.2|28779.2|28772.2|16
1625243100000|2021-07-02 16:25:00|28784.2|28777.2|28784.2|28777.2|28784.2|28777.2|28779.2|28772.2|92
1625243400000|2021-07-02 16:30:00|28779.2|28772.2|28784.2|28777.2|28789.2|28782.2|28779.2|28772.2|61
1625243700000|2021-07-02 16:35:00|28789.2|28782.2|28789.2|28782.2|28789.2|28782.2|28784.2|28777.2|32
1625244000000|2021-07-02 16:40:00|28794.2|28787.2|28794.2|28787.2|28794.2|28787.2|28794.2|28787.2|63
1625244300000|2021-07-02 16:45:00|28789.2|28782.2|28794.2|28787.2|28794.2|28787.2|28789.2|28782.2|57
1625244600000|2021-07-02 16:50:00|28791.7|28784.7|28794.2|28787.2|28796.7|28789.7|28789.2|28782.2|34
1625244900000|2021-07-02 16:55:00|28799.2|28792.2|28794.2|28787.2|28799.2|28792.2|28794.2|28787.2|42
1625245200000|2021-07-02 17:00:00|28799.2|28792.2|28801.7|28794.7|28804.2|28797.2|28799.2|28792.2|106
1625245500000|2021-07-02 17:05:00|28799.2|28792.2|28789.2|28782.2|28804.2|28797.2|28789.2|28782.2|44
1625245800000|2021-07-02 17:10:00|28786.7|28779.7|28789.2|28782.2|28789.2|28782.2|28784.2|28777.2|22
1625246100000|2021-07-02 17:15:00|28786.7|28779.7|28784.2|28777.2|28789.2|28782.2|28784.2|28777.2|26
1625246400000|2021-07-02 17:20:00|28789.2|28782.2|28784.2|28777.2|28789.2|28782.2|28784.2|28777.2|32
1625246700000|2021-07-02 17:25:00|28786.7|28779.7|28784.2|28777.2|28789.2|28782.2|28784.2|28777.2|22
1625247000000|2021-07-02 17:30:00|28779.2|28772.2|28779.2|28772.2|28779.2|28772.2|28779.2|28772.2|28
1625247300000|2021-07-02 17:35:00|28784.2|28777.2|28784.2|28777.2|28784.2|28777.2|28781.7|28774.7|39
1625247600000|2021-07-02 17:40:00|28786.7|28779.7|28784.2|28777.2|28789.2|28782.2|28784.2|28777.2|25
1625247900000|2021-07-02 17:45:00|28779.2|28772.2|28779.2|28772.2|28784.2|28777.2|28779.2|28772.2|106
1625248200000|2021-07-02 17:50:00|28774.2|28767.2|28769.2|28762.2|28774.2|28767.2|28769.2|28762.2|74
1625248500000|2021-07-02 17:55:00|28771.7|28764.7|28769.2|28762.2|28774.2|28767.2|28769.2|28762.2|51
1625248800000|2021-07-02 18:00:00|28774.2|28767.2|28769.2|28762.2|28774.2|28767.2|28769.2|28762.2|44
1625249100000|2021-07-02 18:05:00|28774.2|28767.2|28769.2|28762.2|28779.2|28772.2|28769.2|28762.2|66
1625249400000|2021-07-02 18:10:00|28774.2|28767.2|28769.2|28762.2|28774.2|28767.2|28769.2|28762.2|32
1625249700000|2021-07-02 18:15:00|28764.2|28757.2|28769.2|28762.2|28769.2|28762.2|28764.2|28757.2|59
1625250000000|2021-07-02 18:20:00|28774.2|28767.2|28774.2|28767.2|28774.2|28767.2|28769.2|28762.2|54
1625250300000|2021-07-02 18:25:00|28769.2|28762.2|28774.2|28767.2|28774.2|28767.2|28769.2|28762.2|78
1625250600000|2021-07-02 18:30:00|28776.7|28769.7|28779.2|28772.2|28779.2|28772.2|28774.2|28767.2|100
1625250900000|2021-07-02 18:35:00|28774.2|28767.2|28774.2|28767.2|28774.2|28767.2|28774.2|28767.2|31
1625251200000|2021-07-02 18:40:00|28769.2|28762.2|28771.7|28764.7|28771.7|28764.7|28769.2|28762.2|65
1625251500000|2021-07-02 18:45:00|28774.2|28767.2|28774.2|28767.2|28779.2|28772.2|28769.2|28762.2|54
1625251800000|2021-07-02 18:50:00|28769.2|28762.2|28769.2|28762.2|28774.2|28767.2|28769.2|28762.2|31
1625252100000|2021-07-02 18:55:00|28771.7|28764.7|28769.2|28762.2|28774.2|28767.2|28769.2|28762.2|69
1625252400000|2021-07-02 19:00:00|28774.2|28767.2|28774.2|28767.2|28774.2|28767.2|28769.2|28762.2|68
1625252700000|2021-07-02 19:05:00|28779.2|28772.2|28779.2|28772.2|28779.2|28772.2|28774.2|28767.2|73
1625253000000|2021-07-02 19:10:00|28774.2|28767.2|28779.2|28772.2|28779.2|28772.2|28774.2|28767.2|47
1625253300000|2021-07-02 19:15:00|||||||||26
1625253600000|2021-07-02 19:20:00|28774.2|28767.2|28774.2|28767.2|28779.2|28772.2|28774.2|28767.2|65
1625253900000|2021-07-02 19:25:00|28779.2|28772.2|28776.7|28769.7|28779.2|28772.2|28774.2|28767.2|67
1625254200000|2021-07-02 19:30:00|28774.2|28767.2|28769.2|28762.2|28779.2|28772.2|28769.2|28762.2|49
1625254500000|2021-07-02 19:35:00|28764.2|28757.2|28774.2|28767.2|28774.2|28767.2|28764.2|28757.2|44
1625254800000|2021-07-02 19:40:00|28769.2|28762.2|28769.2|28762.2|28769.2|28762.2|28764.2|28757.2|37
1625255100000|2021-07-02 19:45:00|28774.2|28767.2|28774.2|28767.2|28774.2|28767.2|28769.2|28762.2|43
1625255400000|2021-07-02 19:50:00|28779.2|28772.2|28774.2|28767.2|28779.2|28772.2|28769.2|28762.2|141
1625255700000|2021-07-02 19:55:00|28771.7|28764.7|28794.2|28787.2|28799.2|28792.2|28769.2|28762.2|436
1625256000000|2021-07-02 20:00:00|28789.2|28782.2|28779.2|28772.2|28794.2|28787.2|28779.2|28772.2|77
1625256300000|2021-07-02 20:05:00|28774.2|28767.2|28774.2|28767.2|28774.2|28767.2|28774.2|28767.2|27
1625256600000|2021-07-02 20:10:00|28776.7|28769.7|28778.2|28763.2|28778.2|28769.7|28774.2|28763.2|17
1625256900000|2021-07-02 20:15:00|28780.7|28765.7|28783.2|28768.2|28783.2|28768.2|28778.2|28763.2|8
1625257200000|2021-07-02 20:20:00|28778.2|28763.2|28773.2|28758.2|28778.2|28763.2|28773.2|28758.2|32
1625257500000|2021-07-02 20:25:00|28770.7|28755.7|28758.2|28743.2|28770.7|28755.7|28758.2|28743.2|29
1625257800000|2021-07-02 20:30:00|28760.7|28745.7|28750.7|28735.7|28760.7|28745.7|28750.7|28735.7|22
1625258100000|2021-07-02 20:35:00|28748.2|28733.2|28748.2|28733.2|28753.2|28738.2|28745.7|28730.7|8
1625258400000|2021-07-02 20:40:00|28743.2|28728.2|28750.7|28735.7|28750.7|28735.7|28743.2|28728.2|4
1625258700000|2021-07-02 20:45:00|28748.2|28733.2|28718.2|28703.2|28748.2|28733.2|28718.2|28703.2|74
1625259000000|2021-07-02 20:50:00|28720.7|28705.7|28718.2|28703.2|28720.7|28705.7|28715.7|28700.7|25
1625259300000|2021-07-02 20:55:00|28720.7|28705.7|28745.7|28730.7|28745.7|28730.7|28718.2|28703.2|13
1625436000000|2021-07-04 22:00:00|28750.7|28735.7|28753.2|28738.2|28753.2|28738.2|28725.7|28710.7|26
1625436300000|2021-07-04 22:05:00|28755.7|28740.7|28773.2|28758.2|28773.2|28758.2|28750.7|28735.7|21
1625436600000|2021-07-04 22:10:00|||||||||1
1625436900000|2021-07-04 22:15:00|28778.2|28763.2|28775.7|28760.7|28778.2|28763.2|28775.7|28760.7|12
1625437200000|2021-07-04 22:20:00|28778.2|28763.2|28778.2|28763.2|28778.2|28763.2|28775.7|28760.7|1
1625437800000|2021-07-04 22:30:00|||||||||5
1625438100000|2021-07-04 22:35:00|28770.7|28755.7|28770.7|28755.7|28770.7|28755.7|28770.7|28755.7|4
1625438400000|2021-07-04 22:40:00|28773.2|28758.2|28765.7|28750.7|28773.2|28758.2|28765.7|28750.7|5
1625438700000|2021-07-04 22:45:00|28768.2|28753.2|28760.7|28745.7|28770.7|28755.7|28758.2|28743.2|16
1625439600000|2021-07-04 23:00:00|28758.2|28743.2|28750.7|28735.7|28763.2|28748.2|28748.2|28733.2|23
1625439900000|2021-07-04 23:05:00|28753.2|28738.2|28760.7|28745.7|28763.2|28748.2|28748.2|28733.2|19
1625440200000|2021-07-04 23:10:00|28763.2|28748.2|28755.7|28740.7|28763.2|28748.2|28755.7|28740.7|0
1625440500000|2021-07-04 23:15:00|28758.2|28743.2|28760.7|28745.7|28768.2|28753.2|28758.2|28743.2|54
1625440800000|2021-07-04 23:20:00|28763.2|28748.2|28768.2|28753.2|28768.2|28753.2|28760.7|28745.7|4
1625441100000|2021-07-04 23:25:00|28765.7|28750.7|28770.7|28755.7|28773.2|28758.2|28763.2|28748.2|3
1625441400000|2021-07-04 23:30:00|28773.2|28758.2|28759.2|28752.2|28779.2|28772.2|28759.2|28752.2|8332
1625441700000|2021-07-04 23:35:00|28761.7|28754.7|28754.2|28747.2|28764.2|28757.2|28749.2|28742.2|63
1625442000000|2021-07-04 23:40:00|28759.2|28752.2|28749.2|28742.2|28769.2|28762.2|28749.2|28742.2|195
1625442300000|2021-07-04 23:45:00|28751.7|28744.7|28769.2|28762.2|28774.2|28767.2|28739.2|28732.2|170
1625442600000|2021-07-04 23:50:00|28766.7|28759.7|28744.2|28737.2|28769.2|28762.2|28741.7|28734.7|93
1625442900000|2021-07-04 23:55:00|28741.7|28734.7|28726.7|28719.7|28749.2|28742.2|28704.2|28697.2|279
1625443200000|2021-07-05 00:00:00|28724.2|28717.2|28669.2|28662.2|28744.2|28737.2|28634.2|28627.2|1696
1625443500000|2021-07-05 00:05:00|28664.2|28657.2|28659.2|28652.2|28669.2|28662.2|28634.2|28627.2|662
1625443800000|2021-07-05 00:10:00|28664.2|28657.2|28629.2|28622.2|28664.2|28657.2|28589.2|28582.2|926
1625444100000|2021-07-05 00:15:00|28631.7|28624.7|28629.2|28622.2|28651.7|28644.7|28606.7|28599.7|856
1625444400000|2021-07-05 00:20:00|28626.7|28619.7|28656.7|28649.7|28664.2|28657.2|28624.2|28617.2|244
1625444700000|2021-07-05 00:25:00|28659.2|28652.2|28659.2|28652.2|28684.2|28677.2|28654.2|28647.2|355
1625445000000|2021-07-05 00:30:00|28656.7|28649.7|28644.2|28637.2|28679.2|28672.2|28639.2|28632.2|247
1625445300000|2021-07-05 00:35:00|28646.7|28639.7|28654.2|28647.2|28664.2|28657.2|28639.2|28632.2|362
1625445600000|2021-07-05 00:40:00|28656.7|28649.7|28654.2|28647.2|28656.7|28649.7|28641.7|28634.7|206
1625445900000|2021-07-05 00:45:00|28651.7|28644.7|28649.2|28642.2|28669.2|28662.2|28644.2|28637.2|154
1625446200000|2021-07-05 00:50:00|28646.7|28639.7|28629.2|28622.2|28646.7|28639.7|28629.2|28622.2|276
1625446500000|2021-07-05 00:55:00|28624.2|28617.2|28614.2|28607.2|28624.2|28617.2|28579.2|28572.2|681
1625446800000|2021-07-05 01:00:00|28611.7|28604.7|28639.2|28632.2|28644.2|28637.2|28609.2|28602.2|304
1625447100000|2021-07-05 01:05:00|28636.7|28629.7|28644.2|28637.2|28649.2|28642.2|28629.2|28622.2|220
1625447400000|2021-07-05 01:10:00|28646.7|28639.7|28639.2|28632.2|28664.2|28657.2|28639.2|28632.2|256
1625447700000|2021-07-05 01:15:00|28636.7|28629.7|28624.2|28617.2|28649.2|28642.2|28614.2|28607.2|340
1625448000000|2021-07-05 01:20:00|28621.7|28614.7|28634.2|28627.2|28639.2|28632.2|28619.2|28612.2|199
1625448300000|2021-07-05 01:25:00|28631.7|28624.7|28641.7|28634.7|28644.2|28637.2|28629.2|28622.2|148
1625448600000|2021-07-05 01:30:00|28639.2|28632.2|28644.2|28637.2|28659.2|28652.2|28629.2|28622.2|276
1625448900000|2021-07-05 01:35:00|28649.2|28642.2|28649.2|28642.2|28654.2|28647.2|28639.2|28632.2|156
1625449200000|2021-07-05 01:40:00|28646.7|28639.7|28649.2|28642.2|28654.2|28647.2|28639.2|28632.2|163
1625449500000|2021-07-05 01:45:00|28646.7|28639.7|28657.5|28650.5|28668.6|28661.6|28639.2|28632.2|234
1625449800000|2021-07-05 01:50:00|28655|28648|28632.5|28625.5|28657.5|28650.5|28632.5|28625.5|135
1625450100000|2021-07-05 01:55:00|28635|28628|28622.5|28615.5|28635|28628|28615|28608|336
1625450400000|2021-07-05 02:00:00|28617.5|28610.5|28607.5|28600.5|28622.5|28615.5|28592.5|28585.5|321
1625450700000|2021-07-05 02:05:00|28610|28603|28612.5|28605.5|28620|28613|28607.5|28600.5|135
1625451000000|2021-07-05 02:10:00|28610|28603|28620|28613|28627.5|28620.5|28607.5|28600.5|117
1625451300000|2021-07-05 02:15:00|28622.5|28615.5|28602.5|28595.5|28627.5|28620.5|28602.5|28595.5|126
1625451600000|2021-07-05 02:20:00|28605|28598|28607.5|28600.5|28612.5|28605.5|28597.5|28590.5|129
1625451900000|2021-07-05 02:25:00|28605|28598|28612.5|28605.5|28612.5|28605.5|28592.5|28585.5|229
1625452200000|2021-07-05 02:30:00|28615|28608|28607.5|28600.5|28617.5|28610.5|28605|28598|201
1625452500000|2021-07-05 02:35:00|28605|28598|28602.5|28595.5|28607.5|28600.5|28602.5|28595.5|52
1625452800000|2021-07-05 02:40:00|28605|28598|28597.5|28590.5|28607.5|28600.5|28592.5|28585.5|91
1625453100000|2021-07-05 02:45:00|28592.5|28585.5|28592.5|28585.5|28597.5|28590.5|28592.5|28585.5|50
1625453400000|2021-07-05 02:50:00|28590|28583|28612.5|28605.5|28612.5|28605.5|28587.5|28580.5|119
1625453700000|2021-07-05 02:55:00|28610|28603|28612.5|28605.5|28612.5|28605.5|28607.5|28600.5|28
1625454000000|2021-07-05 03:00:00|28617.5|28610.5|28630|28623|28632.5|28625.5|28612.5|28605.5|108
1625454300000|2021-07-05 03:05:00|28632.5|28625.5|28637.5|28630.5|28637.5|28630.5|28627.5|28620.5|72
1625454600000|2021-07-05 03:10:00|28635|28628|28632.5|28625.5|28637.5|28630.5|28627.5|28620.5|114
1625454900000|2021-07-05 03:15:00|28635|28628|28627.5|28620.5|28635|28628|28627.5|28620.5|42
1625455200000|2021-07-05 03:20:00|28630|28623|28622.5|28615.5|28632.5|28625.5|28622.5|28615.5|75
1625455500000|2021-07-05 03:25:00|28617.5|28610.5|28612.5|28605.5|28622.5|28615.5|28607.5|28600.5|170
1625455800000|2021-07-05 03:30:00|28610|28603|28625|28618|28632.5|28625.5|28610|28603|200
1625456100000|2021-07-05 03:35:00|28627.5|28620.5|28625|28618|28627.5|28620.5|28617.5|28610.5|73
1625456400000|2021-07-05 03:40:00|28622.5|28615.5|28617.5|28610.5|28627.5|28620.5|28612.5|28605.5|128
1625456700000|2021-07-05 03:45:00|28612.5|28605.5|28617.5|28610.5|28625|28618|28612.5|28605.5|168
1625457000000|2021-07-05 03:50:00|28620|28613|28607.5|28600.5|28622.5|28615.5|28607.5|28600.5|241
1625457300000|2021-07-05 03:55:00|28605|28598|28612.5|28605.5|28615|28608|28602.5|28595.5|95
1625457600000|2021-07-05 04:00:00|28615|28608|28612.5|28605.5|28622.5|28615.5|28612.5|28605.5|86
1625457900000|2021-07-05 04:05:00|28615|28608|28617.5|28610.5|28617.5|28610.5|28612.5|28605.5|22
1625458200000|2021-07-05 04:10:00|28620|28613|28617.5|28610.5|28620|28613|28612.5|28605.5|40
1625458500000|2021-07-05 04:15:00|28615|28608|28607.5|28600.5|28617.5|28610.5|28607.5|28600.5|76
1625458800000|2021-07-05 04:20:00|28612.5|28605.5|28627.5|28620.5|28627.5|28620.5|28612.5|28605.5|115
1625459100000|2021-07-05 04:25:00|28632.5|28625.5|28632.5|28625.5|28637.5|28630.5|28627.5|28620.5|87
1625459400000|2021-07-05 04:30:00|28637.5|28630.5|28627.5|28620.5|28637.5|28630.5|28627.5|28620.5|90
1625459700000|2021-07-05 04:35:00|28622.5|28615.5|28627.5|28620.5|28627.5|28620.5|28622.5|28615.5|50
1625460000000|2021-07-05 04:40:00|28622.5|28615.5|28622.5|28615.5|28622.5|28615.5|28617.5|28610.5|127
1625460300000|2021-07-05 04:45:00|28627.5|28620.5|28637.5|28630.5|28637.5|28630.5|28627.5|28620.5|42
1625460600000|2021-07-05 04:50:00|28635|28628|28642.5|28635.5|28642.5|28635.5|28632.5|28625.5|95
1625460900000|2021-07-05 04:55:00|28637.5|28630.5|28632.5|28625.5|28642.5|28635.5|28632.5|28625.5|69
1625461200000|2021-07-05 05:00:00|28635|28628|28627.5|28620.5|28635|28628|28622.5|28615.5|309
1625461500000|2021-07-05 05:05:00|28625|28618|28617.5|28610.5|28627.5|28620.5|28617.5|28610.5|175
1625461800000|2021-07-05 05:10:00|28620|28613|28612.5|28605.5|28622.5|28615.5|28607.5|28600.5|211
1625462100000|2021-07-05 05:15:00|28615|28608|28607.5|28600.5|28617.5|28610.5|28602.5|28595.5|170
1625462400000|2021-07-05 05:20:00|28605|28598|28592.5|28585.5|28607.5|28600.5|28585|28578|320
1625462700000|2021-07-05 05:25:00|28597.5|28590.5|28602.5|28595.5|28607.5|28600.5|28592.5|28585.5|171
1625463000000|2021-07-05 05:30:00|28597.5|28590.5|28602.5|28595.5|28607.5|28600.5|28597.5|28590.5|173
1625463300000|2021-07-05 05:35:00|28600|28593|28607.5|28600.5|28607.5|28600.5|28597.5|28590.5|150
1625463600000|2021-07-05 05:40:00|28605|28598|28597.5|28590.5|28605|28598|28597.5|28590.5|143
1625463900000|2021-07-05 05:45:00|28602.5|28595.5|28607.5|28600.5|28607.5|28600.5|28600|28593|417
1625464200000|2021-07-05 05:50:00|28612.5|28605.5|28602.5|28595.5|28612.5|28605.5|28602.5|28595.5|460
1625464500000|2021-07-05 05:55:00|28605|28598|28607.5|28600.5|28612.5|28605.5|28597.5|28590.5|1030
1625464800000|2021-07-05 06:00:00|28602.5|28595.5|28597.5|28590.5|28607.5|28600.5|28592.5|28585.5|1284
1625465100000|2021-07-05 06:05:00|28592.5|28585.5|28587.5|28580.5|28597.5|28590.5|28587.5|28580.5|825
1625465400000|2021-07-05 06:10:00|28582.5|28575.5|28587.5|28580.5|28592.5|28585.5|28577.5|28570.5|340
1625465700000|2021-07-05 06:15:00|28582.5|28575.5|28587.5|28580.5|28587.5|28580.5|28577.5|28570.5|244
1625466000000|2021-07-05 06:20:00|28590|28583|28587.5|28580.5|28592.5|28585.5|28587.5|28580.5|117
1625466300000|2021-07-05 06:25:00|28592.5|28585.5|28597.5|28590.5|28602.5|28595.5|28587.5|28580.5|52
1625466600000|2021-07-05 06:30:00|28592.5|28585.5|28607.5|28600.5|28607.5|28600.5|28592.5|28585.5|61
1625466900000|2021-07-05 06:35:00|28602.5|28595.5|28607.5|28600.5|28607.5|28600.5|28602.5|28595.5|29
1625467200000|2021-07-05 06:40:00|28602.5|28595.5|28597.5|28590.5|28602.5|28595.5|28597.5|28590.5|34
1625467500000|2021-07-05 06:45:00|28592.5|28585.5|28602.5|28595.5|28602.5|28595.5|28590|28583|84
1625467800000|2021-07-05 06:50:00|28600|28593|28600|28593|28602.5|28595.5|28600|28593|1
1625468100000|2021-07-05 06:55:00|28602.5|28595.5|28612.5|28605.5|28612.5|28605.5|28597.5|28590.5|58
1625468400000|2021-07-05 07:00:00|28617.5|28610.5|28607.5|28600.5|28627.5|28620.5|28607.5|28600.5|106
1625468700000|2021-07-05 07:05:00|28605|28598|28592.5|28585.5|28607.5|28600.5|28582.5|28575.5|57
1625469000000|2021-07-05 07:10:00|28590|28583|28572.5|28565.5|28592.5|28585.5|28572.5|28565.5|53
1625469300000|2021-07-05 07:15:00|28567.5|28560.5|28562.5|28555.5|28567.5|28560.5|28557.5|28550.5|185
1625469600000|2021-07-05 07:20:00|28560|28553|28550|28543|28560|28553|28542.5|28535.5|48
1625469900000|2021-07-05 07:25:00|28547.5|28540.5|28547.5|28540.5|28550|28543|28537.5|28530.5|50
1625470200000|2021-07-05 07:30:00|28545|28538|28547.5|28540.5|28547.5|28540.5|28520|28513|272
1625470500000|2021-07-05 07:35:00|28550|28543|28525|28518|28552.5|28545.5|28522.5|28515.5|66
1625470800000|2021-07-05 07:40:00|28522.5|28515.5|28532.5|28525.5|28537.5|28530.5|28512.5|28505.5|49
1625471100000|2021-07-05 07:45:00|28530|28523|28517.5|28510.5|28535|28528|28515|28508|48
1625471400000|2021-07-05 07:50:00|28520|28513|28522.5|28515.5|28522.5|28515.5|28512.5|28505.5|65
1625471700000|2021-07-05 07:55:00|28525|28518|28525|28518|28527.5|28520.5|28517.5|28510.5|22
1625472000000|2021-07-05 08:00:00|28522.5|28515.5|28525|28518|28527.5|28520.5|28507.5|28500.5|111
1625472300000|2021-07-05 08:05:00|28522.5|28515.5|28542.5|28535.5|28542.5|28535.5|28517.5|28510.5|75
1625472600000|2021-07-05 08:10:00|28540|28533|28557.5|28550.5|28560|28553|28537.5|28530.5|32
1625472900000|2021-07-05 08:15:00|28560|28553|28567.5|28560.5|28567.5|28560.5|28557.5|28550.5|242
1625473200000|2021-07-05 08:20:00|28572.5|28565.5|28577.5|28570.5|28577.5|28570.5|28567.5|28560.5|175
1625473500000|2021-07-05 08:25:00|28575|28568|28577.5|28570.5|28587.5|28580.5|28572.5|28565.5|77
1625473800000|2021-07-05 08:30:00|28580|28573|28577.5|28570.5|28590|28583|28572.5|28565.5|220
1625474100000|2021-07-05 08:35:00|28575|28568|28587.5|28580.5|28592.5|28585.5|28575|28568|70
1625474400000|2021-07-05 08:40:00|28590|28583|28587.5|28580.5|28595|28588|28582.5|28575.5|126
1625474700000|2021-07-05 08:45:00|28585|28578|28592.5|28585.5|28592.5|28585.5|28582.5|28575.5|60
1625475000000|2021-07-05 08:50:00|28597.5|28590.5|28592.5|28585.5|28602.5|28595.5|28592.5|28585.5|55
1625475300000|2021-07-05 08:55:00|28595|28588|28587.5|28580.5|28597.5|28590.5|28587.5|28580.5|49
1625475600000|2021-07-05 09:00:00|28592.5|28585.5|28587.5|28580.5|28592.5|28585.5|28582.5|28575.5|51
1625475900000|2021-07-05 09:05:00|28585|28578|28582.5|28575.5|28587.5|28580.5|28575|28568|61
1625476200000|2021-07-05 09:10:00|28580|28573|28597.5|28590.5|28597.5|28590.5|28580|28573|43
1625476500000|2021-07-05 09:15:00|28595|28588|28592.5|28585.5|28597.5|28590.5|28587.5|28580.5|59
1625476800000|2021-07-05 09:20:00|28590|28583|28600|28593|28602.5|28595.5|28587.5|28580.5|27
1625477100000|2021-07-05 09:25:00|28602.5|28595.5|28582.5|28575.5|28602.5|28595.5|28582.5|28575.5|42
1625477400000|2021-07-05 09:30:00|28585|28578|28592.5|28585.5|28595|28588|28582.5|28575.5|10
1625477700000|2021-07-05 09:35:00|28590|28583|28577.5|28570.5|28592.5|28585.5|28577.5|28570.5|14
1625478000000|2021-07-05 09:40:00|28575|28568|28587.5|28580.5|28587.5|28580.5|28575|28568|43
1625478300000|2021-07-05 09:45:00|28585|28578|28582.5|28575.5|28587.5|28580.5|28577.5|28570.5|32
1625478600000|2021-07-05 09:50:00|28585|28578|28587.5|28580.5|28592.5|28585.5|28582.5|28575.5|32
1625478900000|2021-07-05 09:55:00|28590|28583|28582.5|28575.5|28592.5|28585.5|28582.5|28575.5|14
1625479200000|2021-07-05 10:00:00|28585|28578|28605|28598|28607.5|28600.5|28585|28578|127
1625479500000|2021-07-05 10:05:00|28602.5|28595.5|28607.5|28600.5|28607.5|28600.5|28602.5|28595.5|7
1625479800000|2021-07-05 10:10:00|28605|28598|28612.5|28605.5|28612.5|28605.5|28602.5|28595.5|63
1625480100000|2021-07-05 10:15:00|28610|28603|28602.5|28595.5|28612.5|28605.5|28597.5|28590.5|39
1625480400000|2021-07-05 10:20:00|28597.5|28590.5|28605|28598|28607.5|28600.5|28597.5|28590.5|12
1625480700000|2021-07-05 10:25:00|28602.5|28595.5|28602.5|28595.5|28612.5|28605.5|28602.5|28595.5|10
1625481000000|2021-07-05 10:30:00|28605|28598|28610|28603|28612.5|28605.5|28602.5|28595.5|3
1625481300000|2021-07-05 10:35:00|28612.5|28605.5|28610|28603|28612.5|28605.5|28607.5|28600.5|7
1625481600000|2021-07-05 10:40:00|28612.5|28605.5|28612.5|28605.5|28612.5|28605.5|28610|28603|7
1625481900000|2021-07-05 10:45:00|28610|28603|28612.5|28605.5|28617.5|28610.5|28610|28603|20
1625482200000|2021-07-05 10:50:00|28617.5|28610.5|28617.5|28610.5|28617.5|28610.5|28612.5|28605.5|16
1625482500000|2021-07-05 10:55:00|28615|28608|28627.5|28620.5|28627.5|28620.5|28612.5|28605.5|61
1625482800000|2021-07-05 11:00:00|28632.5|28625.5|28637.5|28630.5|28637.5|28630.5|28632.5|28625.5|32
1625483100000|2021-07-05 11:05:00|28632.5|28625.5|28642.5|28635.5|28647.5|28640.5|28632.5|28625.5|57
1625483400000|2021-07-05 11:10:00|28645|28638|28637.5|28630.5|28657.5|28650.5|28632.5|28625.5|150
1625483700000|2021-07-05 11:15:00|28640|28633|28630|28623|28642.5|28635.5|28627.5|28620.5|36
1625484000000|2021-07-05 11:20:00|28627.5|28620.5|28632.5|28625.5|28637.5|28630.5|28627.5|28620.5|19
1625484300000|2021-07-05 11:25:00|28635|28628|28642.5|28635.5|28647.5|28640.5|28632.5|28625.5|58
1625484600000|2021-07-05 11:30:00|28645|28638|28637.5|28630.5|28647.5|28640.5|28637.5|28630.5|40
1625484900000|2021-07-05 11:35:00|28640|28633|28632.5|28625.5|28645|28638|28632.5|28625.5|7
1625485200000|2021-07-05 11:40:00|28635|28628|28637.5|28630.5|28637.5|28630.5|28632.5|28625.5|7
1625485500000|2021-07-05 11:45:00|28640|28633|28647.5|28640.5|28647.5|28640.5|28637.5|28630.5|17
1625485800000|2021-07-05 11:50:00|28645|28638|28647.5|28640.5|28652.5|28645.5|28645|28638|18
1625486100000|2021-07-05 11:55:00|28642.5|28635.5|28635|28628|28645|28638|28632.5|28625.5|18
1625486400000|2021-07-05 12:00:00|28637.5|28630.5|28642.5|28635.5|28642.5|28635.5|28632.5|28625.5|8
1625486700000|2021-07-05 12:05:00|28640|28633|28640|28633|28642.5|28635.5|28637.5|28630.5|17
1625487000000|2021-07-05 12:10:00|28642.5|28635.5|28642.5|28635.5|28647.5|28640.5|28637.5|28630.5|21
1625487300000|2021-07-05 12:15:00|28640|28633|28637.5|28630.5|28642.5|28635.5|28637.5|28630.5|65
1625487600000|2021-07-05 12:20:00|28640|28633|28642.5|28635.5|28642.5|28635.5|28637.5|28630.5|22
1625487900000|2021-07-05 12:25:00|28640|28633|28642.5|28635.5|28642.5|28635.5|28637.5|28630.5|13
1625488200000|2021-07-05 12:30:00|28647.5|28640.5|28652.5|28645.5|28652.5|28645.5|28642.5|28635.5|45
1625488500000|2021-07-05 12:35:00|28655|28648|28650|28643|28657.5|28650.5|28642.5|28635.5|55
1625488800000|2021-07-05 12:40:00|28647.5|28640.5|28642.5|28635.5|28650|28643|28642.5|28635.5|5
1625489100000|2021-07-05 12:45:00|28645|28638|28637.5|28630.5|28647.5|28640.5|28637.5|28630.5|26
1625489400000|2021-07-05 12:50:00|28640|28633|28637.5|28630.5|28642.5|28635.5|28637.5|28630.5|20
1625489700000|2021-07-05 12:55:00|28642.5|28635.5|28637.5|28630.5|28642.5|28635.5|28637.5|28630.5|24
1625490000000|2021-07-05 13:00:00|28642.5|28635.5|28642.5|28635.5|28642.5|28635.5|28637.5|28630.5|13
1625490300000|2021-07-05 13:05:00|28637.5|28630.5|28642.5|28635.5|28642.5|28635.5|28637.5|28630.5|14
1625490600000|2021-07-05 13:10:00|28640|28633|28637.5|28630.5|28642.5|28635.5|28635|28628|6
1625490900000|2021-07-05 13:15:00|28640|28633|28635|28628|28640|28633|28632.5|28625.5|12
1625491200000|2021-07-05 13:20:00|28632.5|28625.5|28632.5|28625.5|28637.5|28630.5|28632.5|28625.5|4
1625491500000|2021-07-05 13:25:00|28630|28623|28632.5|28625.5|28632.5|28625.5|28622.5|28615.5|46
1625491800000|2021-07-05 13:30:00|28630|28623|28625|28618|28632.5|28625.5|28622.5|28615.5|46
1625492100000|2021-07-05 13:35:00|28627.5|28620.5|28620|28613|28627.5|28620.5|28617.5|28610.5|33
1625492400000|2021-07-05 13:40:00|28622.5|28615.5|28612.5|28605.5|28622.5|28615.5|28612.5|28605.5|30
1625492700000|2021-07-05 13:45:00|28610|28603|28622.5|28615.5|28622.5|28615.5|28607.5|28600.5|74
1625493000000|2021-07-05 13:50:00|28620|28613|28632.5|28625.5|28632.5|28625.5|28620|28613|25
1625493300000|2021-07-05 13:55:00|28635|28628|28637.5|28630.5|28637.5|28630.5|28632.5|28625.5|9
1625493600000|2021-07-05 14:00:00|28635|28628|28642.5|28635.5|28647.5|28640.5|28635|28628|100
1625493900000|2021-07-05 14:05:00|28645|28638|28637.5|28630.5|28645|28638|28637.5|28630.5|92
1625494200000|2021-07-05 14:10:00|28632.5|28625.5|28637.5|28630.5|28642.5|28635.5|28632.5|28625.5|53
1625494500000|2021-07-05 14:15:00|28640|28633|28642.5|28635.5|28645|28638|28637.5|28630.5|8
1625494800000|2021-07-05 14:20:00|28647.5|28640.5|28652.5|28645.5|28652.5|28645.5|28647.5|28640.5|77
1625495100000|2021-07-05 14:25:00|28647.5|28640.5|28657.5|28650.5|28657.5|28650.5|28647.5|28640.5|72
1625495400000|2021-07-05 14:30:00|28660|28653|28662.5|28655.5|28662.5|28655.5|28657.5|28650.5|153
1625495700000|2021-07-05 14:35:00|28657.5|28650.5|28657.5|28650.5|28662.5|28655.5|28652.5|28645.5|91
1625496000000|2021-07-05 14:40:00|28655|28648|28652.5|28645.5|28657.5|28650.5|28650|28643|87
1625496300000|2021-07-05 14:45:00|28650|28643|28655|28648|28657.5|28650.5|28642.5|28635.5|67
1625496600000|2021-07-05 14:50:00|28652.5|28645.5|28655|28648|28657.5|28650.5|28652.5|28645.5|12
1625496900000|2021-07-05 14:55:00|28652.5|28645.5|28662.5|28655.5|28662.5|28655.5|28652.5|28645.5|11
1625497200000|2021-07-05 15:00:00|28657.5|28650.5|28657.5|28650.5|28660|28653|28657.5|28650.5|20
1625497500000|2021-07-05 15:05:00|28652.5|28645.5|28652.5|28645.5|28657.5|28650.5|28652.5|28645.5|65
1625497800000|2021-07-05 15:10:00|28655|28648|28647.5|28640.5|28657.5|28650.5|28647.5|28640.5|116
1625498100000|2021-07-05 15:15:00|28650|28643|28647.5|28640.5|28652.5|28645.5|28647.5|28640.5|16
1625498400000|2021-07-05 15:20:00|28650|28643|28647.5|28640.5|28652.5|28645.5|28647.5|28640.5|37
1625498700000|2021-07-05 15:25:00|28650|28643|28647.5|28640.5|28652.5|28645.5|28647.5|28640.5|19
1625499000000|2021-07-05 15:30:00|28650|28643|28645|28638|28652.5|28645.5|28642.5|28635.5|58
1625499300000|2021-07-05 15:35:00|28642.5|28635.5|28647.5|28640.5|28647.5|28640.5|28642.5|28635.5|6
1625499600000|2021-07-05 15:40:00|28645|28638|28642.5|28635.5|28647.5|28640.5|28642.5|28635.5|26
1625499900000|2021-07-05 15:45:00|28645|28638|28647.5|28640.5|28647.5|28640.5|28642.5|28635.5|6
1625500200000|2021-07-05 15:50:00|28645|28638|28645|28638|28645|28638|28642.5|28635.5|21
1625500500000|2021-07-05 15:55:00|28642.5|28635.5|28640|28633|28645|28638|28637.5|28630.5|21
1625500800000|2021-07-05 16:00:00|28642.5|28635.5|28642.5|28635.5|28642.5|28635.5|28637.5|28630.5|44
1625501100000|2021-07-05 16:05:00|28645|28638|28647.5|28640.5|28647.5|28640.5|28645|28638|10
1625501400000|2021-07-05 16:10:00|28645|28638|28652.5|28645.5|28652.5|28645.5|28645|28638|16
1625501700000|2021-07-05 16:15:00|28655|28648|28655|28648|28655|28648|28655|28648|18
1625502000000|2021-07-05 16:20:00|28652.5|28645.5|28652.5|28645.5|28657.5|28650.5|28652.5|28645.5|36
1625502300000|2021-07-05 16:25:00|28647.5|28640.5|28652.5|28645.5|28652.5|28645.5|28645|28638|34
1625502600000|2021-07-05 16:30:00|28655|28648|28650|28643|28655|28648|28647.5|28640.5|55
1625502900000|2021-07-05 16:35:00|28647.5|28640.5|28650|28643|28652.5|28645.5|28647.5|28640.5|15
1625503200000|2021-07-05 16:40:00|28647.5|28640.5|28650|28643|28652.5|28645.5|28647.5|28640.5|1
1625503500000|2021-07-05 16:45:00|28647.5|28640.5|28652.5|28645.5|28652.5|28645.5|28647.5|28640.5|19
1625503800000|2021-07-05 16:50:00|28650|28643|28642.5|28635.5|28652.5|28645.5|28642.5|28635.5|53
1625504100000|2021-07-05 16:55:00|28645|28638|28641.5|28626.5|28645|28638|28635|28626.5|63
1625504400000|2021-07-05 17:00:00|28644|28629|28641.5|28626.5|28646.5|28631.5|28641.5|28626.5|7
1625504700000|2021-07-05 17:05:00|||||||||3
1625505300000|2021-07-05 17:15:00|28644|28629|28644|28629|28644|28629|28641.5|28626.5|1
1625505600000|2021-07-05 17:20:00|28646.5|28631.5|28646.5|28631.5|28646.5|28631.5|28646.5|28631.5|7
1625505900000|2021-07-05 17:25:00|28644|28629|28646.5|28631.5|28646.5|28631.5|28644|28629|2
1625506200000|2021-07-05 17:30:00|28644|28629|28644|28629|28646.5|28631.5|28644|28629|0
1625506500000|2021-07-05 17:35:00|28646.5|28631.5|28646.5|28631.5|28646.5|28631.5|28644|28629|0
1625506800000|2021-07-05 17:40:00|28649|28634|28649|28634|28651.5|28636.5|28646.5|28631.5|1
1625508300000|2021-07-05 18:05:00|||||||||5
1625510100000|2021-07-05 18:35:00|||||||||1
1625510400000|2021-07-05 18:40:00|28651.5|28636.5|28649|28634|28651.5|28636.5|28649|28634|0
1625510700000|2021-07-05 18:45:00|28646.5|28631.5|28649|28634|28649|28634|28646.5|28631.5|1
1625512500000|2021-07-05 19:15:00|28646.5|28631.5|28646.5|28631.5|28649|28634|28646.5|28631.5|0
1625512800000|2021-07-05 19:20:00|28649|28634|28646.5|28631.5|28649|28634|28646.5|28631.5|1
1625513700000|2021-07-05 19:35:00|28649|28634|28651.5|28636.5|28651.5|28636.5|28649|28634|1
1625514000000|2021-07-05 19:40:00|28649|28634|28646.5|28631.5|28649|28634|28646.5|28631.5|4
1625514300000|2021-07-05 19:45:00|||||||||1
1625514900000|2021-07-05 19:55:00|28649|28634|28646.5|28631.5|28651.5|28636.5|28646.5|28631.5|30
1625515200000|2021-07-05 20:00:00|28651.5|28636.5|28646.5|28631.5|28654|28639|28646.5|28631.5|34
1625515500000|2021-07-05 20:05:00|28651.5|28636.5|28646.5|28631.5|28651.5|28636.5|28646.5|28631.5|6
1625515800000|2021-07-05 20:10:00|28649|28634|28651.5|28636.5|28654|28639|28649|28634|24
1625516100000|2021-07-05 20:15:00|28654|28639|28646.5|28631.5|28656.5|28641.5|28646.5|28631.5|36
1625516400000|2021-07-05 20:20:00|28644|28629|28644|28629|28646.5|28631.5|28644|28629|10
1625516700000|2021-07-05 20:25:00|28646.5|28631.5|28666.5|28651.5|28666.5|28651.5|28644|28629|12
1625517000000|2021-07-05 20:30:00|28664|28649|28656.5|28641.5|28671.5|28656.5|28656.5|28641.5|20
1625517600000|2021-07-05 20:40:00|28659|28644|28664|28649|28664|28649|28656.5|28641.5|7
1625517900000|2021-07-05 20:45:00|28666.5|28651.5|28669|28654|28669|28654|28664|28649|3
1625518200000|2021-07-05 20:50:00|28666.5|28651.5|28666.5|28651.5|28666.5|28651.5|28666.5|28651.5|0
1625518500000|2021-07-05 20:55:00|28664|28649|28674.1|28644.1|28674.1|28651.5|28664|28643.9|6513
1625519400000|2021-07-05 21:10:00|28674.2|28644.2|28676.8|28646.8|28676.8|28646.8|28674.1|28644.1|0
1625520000000|2021-07-05 21:20:00|28676.7|28646.7|28676.7|28646.7|28676.7|28646.7|28676.7|28646.7|0
1625520600000|2021-07-05 21:30:00|28677.1|28647.1|28677.1|28647.1|28677.1|28647.1|28677.1|28647.1|0
1625520900000|2021-07-05 21:35:00|28677.2|28647.2|28677.4|28647.4|28677.5|28647.5|28677.2|28647.2|0
1625522100000|2021-07-05 21:55:00|28677.6|28647.6|28677.5|28647.5|28677.6|28647.6|28677.2|28647.2|0
1625522400000|2021-07-05 22:00:00|28678|28648|28666.5|28651.5|28680.3|28654|28649|28634|86
1625522700000|2021-07-05 22:05:00|28669|28654|28671.5|28656.5|28674|28659|28669|28654|14
1625523000000|2021-07-05 22:10:00|28669|28654|28676.5|28661.5|28676.5|28661.5|28669|28654|2
1625523600000|2021-07-05 22:20:00|28674|28659|28676.5|28661.5|28676.5|28661.5|28674|28659|2
1625523900000|2021-07-05 22:25:00|28674|28659|28674|28659|28674|28659|28674|28659|0
1625524200000|2021-07-05 22:30:00|28671.5|28656.5|28669|28654|28671.5|28656.5|28669|28654|1
1625524500000|2021-07-05 22:35:00|28671.5|28656.5|28671.5|28656.5|28674|28659|28669|28654|3
1625524800000|2021-07-05 22:40:00|28669|28654|28669|28654|28671.5|28656.5|28669|28654|2
1625525400000|2021-07-05 22:50:00|28671.5|28656.5|28669|28654|28671.5|28656.5|28669|28654|2
1625525700000|2021-07-05 22:55:00|28671.5|28656.5|28669|28654|28671.5|28656.5|28669|28654|1
1625526000000|2021-07-05 23:00:00|28671.5|28656.5|28686.5|28671.5|28686.5|28671.5|28671.5|28656.5|37
1625526300000|2021-07-05 23:05:00|28684|28669|28684|28669|28686.5|28671.5|28684|28669|1
1625526600000|2021-07-05 23:10:00|28681.5|28666.5|28681.5|28666.5|28681.5|28666.5|28681.5|28666.5|1
1625526900000|2021-07-05 23:15:00|28686.5|28671.5|28686.5|28671.5|28686.5|28671.5|28684|28669|7
1625527200000|2021-07-05 23:20:00|28684|28669|28684|28669|28686.5|28671.5|28681.5|28666.5|6
1625527500000|2021-07-05 23:25:00|28681.5|28666.5|28681.5|28666.5|28686.5|28671.5|28681.5|28666.5|4
1625527800000|2021-07-05 23:30:00|28679|28664|28670|28663|28682.5|28675.5|28667.5|28660.5|80
1625528100000|2021-07-05 23:35:00|28667.5|28660.5|28667.5|28660.5|28672.5|28665.5|28662.5|28655.5|121
1625528400000|2021-07-05 23:40:00|28670|28663|28672.5|28665.5|28682.5|28675.5|28662.5|28655.5|212
1625528700000|2021-07-05 23:45:00|28667.5|28660.5|28677.5|28670.5|28677.5|28670.5|28645|28638|187
1625529000000|2021-07-05 23:50:00|28675|28668|28712.5|28705.5|28727.5|28720.5|28675|28668|230
1625529300000|2021-07-05 23:55:00|28717.5|28710.5|28690|28683|28720|28713|28690|28683|334
1625529600000|2021-07-06 00:00:00|28692.5|28685.5|28632.5|28625.5|28707.5|28700.5|28612.5|28605.5|1082
1625529900000|2021-07-06 00:05:00|28630|28623|28612.5|28605.5|28650|28643|28605|28598|476
1625530200000|2021-07-06 00:10:00|28615|28608|28612.5|28605.5|28622.5|28615.5|28600|28593|498
1625530500000|2021-07-06 00:15:00|28607.5|28600.5|28597.5|28590.5|28612.5|28605.5|28582.5|28575.5|573
1625530800000|2021-07-06 00:20:00|28595|28588|28627.5|28620.5|28632.5|28625.5|28587.5|28580.5|179
1625531100000|2021-07-06 00:25:00|28632.5|28625.5|28632.5|28625.5|28632.5|28625.5|28617.5|28610.5|219
1625531400000|2021-07-06 00:30:00|28635|28628|28647.5|28640.5|28652.5|28645.5|28627.5|28620.5|244
1625531700000|2021-07-06 00:35:00|28650|28643|28655|28648|28660|28653|28642.5|28635.5|182
1625532000000|2021-07-06 00:40:00|28657.5|28650.5|28682.5|28675.5|28692.5|28685.5|28645|28638|405
1625532300000|2021-07-06 00:45:00|28680|28673|28697.5|28690.5|28702.5|28695.5|28680|28673|306
1625532600000|2021-07-06 00:50:00|28700|28693|28717.5|28710.5|28722.5|28715.5|28687.5|28680.5|356
1625532900000|2021-07-06 00:55:00|28712.5|28705.5|28742.5|28735.5|28755|28748|28712.5|28705.5|824
1625533200000|2021-07-06 01:00:00|28737.5|28730.5|28712.5|28705.5|28742.5|28735.5|28710|28703|649
1625533500000|2021-07-06 01:05:00|28715|28708|28712.5|28705.5|28715|28708|28690|28683|280
1625533800000|2021-07-06 01:10:00|28717.5|28710.5|28737.5|28730.5|28742.5|28735.5|28707.5|28700.5|317
1625534100000|2021-07-06 01:15:00|28735|28728|28725|28718|28742.5|28735.5|28722.5|28715.5|270
1625534400000|2021-07-06 01:20:00|28727.5|28720.5|28717.5|28710.5|28732.5|28725.5|28717.5|28710.5|274
1625534700000|2021-07-06 01:25:00|28720|28713|28702.5|28695.5|28727.5|28720.5|28702.5|28695.5|199
1625535000000|2021-07-06 01:30:00|28697.5|28690.5|28672.5|28665.5|28697.5|28690.5|28672.5|28665.5|378
1625535300000|2021-07-06 01:35:00|28675|28668|28667.5|28660.5|28697.5|28690.5|28667.5|28660.5|354
1625535600000|2021-07-06 01:40:00|28665|28658|28657.5|28650.5|28672.5|28665.5|28647.5|28640.5|311
1625535900000|2021-07-06 01:45:00|28660|28653|28677.5|28670.5|28680|28673|28645|28638|359
1625536200000|2021-07-06 01:50:00|28672.5|28665.5|28677.5|28670.5|28692.5|28685.5|28672.5|28665.5|213
1625536500000|2021-07-06 01:55:00|28680|28673|28687.5|28680.5|28687.5|28680.5|28672.5|28665.5|170
1625536800000|2021-07-06 02:00:00|28685|28678|28687.5|28680.5|28697.5|28690.5|28682.5|28675.5|155
1625537100000|2021-07-06 02:05:00|28690|28683|28702.5|28695.5|28702.5|28695.5|28690|28683|316
1625537400000|2021-07-06 02:10:00|28707.5|28700.5|28727.5|28720.5|28732.5|28725.5|28707.5|28700.5|413
1625537700000|2021-07-06 02:15:00|28730|28723|28722.5|28715.5|28730|28723|28717.5|28710.5|303
1625538000000|2021-07-06 02:20:00|28727.5|28720.5|28732.5|28725.5|28732.5|28725.5|28720|28713|154
1625538300000|2021-07-06 02:25:00|28735|28728|28722.5|28715.5|28742.5|28735.5|28722.5|28715.5|144
1625538600000|2021-07-06 02:30:00|28725|28718|28712.5|28705.5|28727.5|28720.5|28712.5|28705.5|200
1625538900000|2021-07-06 02:35:00|28707.5|28700.5|28702.5|28695.5|28712.5|28705.5|28702.5|28695.5|145
1625539200000|2021-07-06 02:40:00|28705|28698|28702.5|28695.5|28712.5|28705.5|28702.5|28695.5|119
1625539500000|2021-07-06 02:45:00|28705|28698|28712.5|28705.5|28712.5|28705.5|28702.5|28695.5|18
1625539800000|2021-07-06 02:50:00|28707.5|28700.5|28712.5|28705.5|28717.5|28710.5|28707.5|28700.5|56
1625540100000|2021-07-06 02:55:00|28715|28708|28697.5|28690.5|28717.5|28710.5|28697.5|28690.5|176
1625540400000|2021-07-06 03:00:00|28695|28688|28691.1|28684.1|28697.5|28690.5|28686.1|28679.1|128
1625540700000|2021-07-06 03:05:00|28693.6|28686.6|28691.1|28684.1|28696.1|28689.1|28691.1|28684.1|50
1625541000000|2021-07-06 03:10:00|28686.1|28679.1|28693.6|28686.6|28696.1|28689.1|28681.1|28674.1|160
1625541300000|2021-07-06 03:15:00|28691.1|28684.1|28696.1|28689.1|28698.6|28691.6|28691.1|28684.1|32
1625541600000|2021-07-06 03:20:00|28693.6|28686.6|28686.1|28679.1|28693.6|28686.6|28681.1|28674.1|87
1625541900000|2021-07-06 03:25:00|28681.1|28674.1|28701.1|28694.1|28701.1|28694.1|28681.1|28674.1|46
1625542200000|2021-07-06 03:30:00|28696.1|28689.1|28686.1|28679.1|28696.1|28689.1|28676.1|28669.1|231
1625542500000|2021-07-06 03:35:00|28681.1|28674.1|28686.1|28679.1|28686.1|28679.1|28681.1|28674.1|120
1625542800000|2021-07-06 03:40:00|28683.6|28676.6|28696.1|28689.1|28696.1|28689.1|28676.1|28669.1|97
1625543100000|2021-07-06 03:45:00|28693.6|28686.6|28691.1|28684.1|28701.1|28694.1|28691.1|28684.1|60
1625543400000|2021-07-06 03:50:00|28693.6|28686.6|28696.1|28689.1|28696.1|28689.1|28686.1|28679.1|61
1625543700000|2021-07-06 03:55:00|28693.6|28686.6|28691.1|28684.1|28701.1|28694.1|28691.1|28684.1|65
1625544000000|2021-07-06 04:00:00|28693.6|28686.6|28691.1|28684.1|28696.1|28689.1|28691.1|28684.1|56
1625544300000|2021-07-06 04:05:00|28693.6|28686.6|28691.1|28684.1|28696.1|28689.1|28686.1|28679.1|85
1625544600000|2021-07-06 04:10:00|28688.6|28681.6|28686.1|28679.1|28688.6|28681.6|28686.1|28679.1|44
1625544900000|2021-07-06 04:15:00|28691.1|28684.1|28701.1|28694.1|28701.1|28694.1|28691.1|28684.1|70
1625545200000|2021-07-06 04:20:00|28706.1|28699.1|28701.1|28694.1|28706.1|28699.1|28701.1|28694.1|109
1625545500000|2021-07-06 04:25:00|28706.1|28699.1|28696.1|28689.1|28706.1|28699.1|28696.1|28689.1|40
1625545800000|2021-07-06 04:30:00|28693.6|28686.6|28696.1|28689.1|28698.6|28691.6|28691.1|28684.1|94
1625546100000|2021-07-06 04:35:00|28693.6|28686.6|28691.1|28684.1|28696.1|28689.1|28691.1|28684.1|45
1625546400000|2021-07-06 04:40:00|28696.1|28689.1|28691.1|28684.1|28696.1|28689.1|28691.1|28684.1|84
1625546700000|2021-07-06 04:45:00|28693.6|28686.6|28686.1|28679.1|28696.1|28689.1|28686.1|28679.1|111
1625547000000|2021-07-06 04:50:00|28683.6|28676.6|28676.1|28669.1|28683.6|28676.6|28676.1|28669.1|91
1625547300000|2021-07-06 04:55:00|28671.1|28664.1|28666.1|28659.1|28676.1|28669.1|28666.1|28659.1|85
1625547600000|2021-07-06 05:00:00|28676.1|28669.1|28686.1|28679.1|28686.1|28679.1|28671.1|28664.1|181
1625547900000|2021-07-06 05:05:00|||||||||123
1625548200000|2021-07-06 05:10:00|28688.6|28681.6|28681.1|28674.1|28691.1|28684.1|28673.6|28666.6|220
1625548500000|2021-07-06 05:15:00|28676.1|28669.1|28681.1|28674.1|28681.1|28674.1|28676.1|28669.1|71
1625548800000|2021-07-06 05:20:00|28686.1|28679.1|28686.1|28679.1|28686.1|28679.1|28681.1|28674.1|87
1625549100000|2021-07-06 05:25:00|28683.6|28676.6|28671.1|28664.1|28683.6|28676.6|28666.1|28659.1|165
1625549400000|2021-07-06 05:30:00|28673.6|28666.6|28673.6|28666.6|28678.6|28671.6|28671.1|28664.1|168
1625549700000|2021-07-06 05:35:00|28671.1|28664.1|28666.1|28659.1|28671.1|28664.1|28661.1|28654.1|97
1625550000000|2021-07-06 05:40:00|28663.6|28656.6|28656.1|28649.1|28666.1|28659.1|28653.6|28646.6|216
1625550300000|2021-07-06 05:45:00|28658.6|28651.6|28666.1|28659.1|28671.1|28664.1|28658.6|28651.6|253
1625550600000|2021-07-06 05:50:00|28668.6|28661.6|28666.1|28659.1|28671.1|28664.1|28661.1|28654.1|210
1625550900000|2021-07-06 05:55:00|28661.1|28654.1|28656.1|28649.1|28666.1|28659.1|28651.1|28644.1|609
1625551200000|2021-07-06 06:00:00|28651.1|28644.1|28651.1|28644.1|28656.1|28649.1|28641.1|28634.1|1219
1625551500000|2021-07-06 06:05:00|28653.6|28646.6|28651.1|28644.1|28656.1|28649.1|28646.1|28639.1|518
1625551800000|2021-07-06 06:10:00|28646.1|28639.1|28626.1|28619.1|28651.1|28644.1|28616.1|28609.1|477
1625552100000|2021-07-06 06:15:00|28631.1|28624.1|28631.1|28624.1|28636.1|28629.1|28621.1|28614.1|183
1625552400000|2021-07-06 06:20:00|28628.6|28621.6|28636.1|28629.1|28636.1|28629.1|28628.6|28621.6|70
1625552700000|2021-07-06 06:25:00|28638.6|28631.6|28656.1|28649.1|28656.1|28649.1|28636.1|28629.1|87
1625553000000|2021-07-06 06:30:00|28651.1|28644.1|28653.6|28646.6|28656.1|28649.1|28651.1|28644.1|37
1625553300000|2021-07-06 06:35:00|28651.1|28644.1|28646.1|28639.1|28656.1|28649.1|28646.1|28639.1|13
1625553600000|2021-07-06 06:40:00|28641.1|28634.1|28646.1|28639.1|28646.1|28639.1|28641.1|28634.1|7
1625553900000|2021-07-06 06:45:00|28643.6|28636.6|28646.1|28639.1|28646.1|28639.1|28643.6|28636.6|2
1625554200000|2021-07-06 06:50:00|28648.6|28641.6|28661.1|28654.1|28666.1|28659.1|28648.6|28641.6|29
1625554500000|2021-07-06 06:55:00|28658.6|28651.6|28666.1|28659.1|28666.1|28659.1|28656.1|28649.1|78
1625554800000|2021-07-06 07:00:00|28663.6|28656.6|28628.6|28621.6|28666.1|28659.1|28626.1|28619.1|145
1625555100000|2021-07-06 07:05:00|28631.1|28624.1|28641.1|28634.1|28641.1|28634.1|28601.1|28594.1|163
1625555400000|2021-07-06 07:10:00|28638.6|28631.6|28641.1|28634.1|28661.1|28654.1|28636.1|28629.1|105
1625555700000|2021-07-06 07:15:00|28636.1|28629.1|28631.1|28624.1|28653.6|28646.6|28631.1|28624.1|87
1625556000000|2021-07-06 07:20:00|28636.1|28629.1|28628.6|28621.6|28641.1|28634.1|28623.6|28616.6|80
1625556300000|2021-07-06 07:25:00|28626.1|28619.1|28646.1|28639.1|28648.6|28641.6|28618.6|28611.6|91
1625556600000|2021-07-06 07:30:00|28651.1|28644.1|28631.1|28624.1|28651.1|28644.1|28631.1|28624.1|105
1625556900000|2021-07-06 07:35:00|28633.6|28626.6|28613.6|28606.6|28633.6|28626.6|28606.1|28599.1|51
1625557200000|2021-07-06 07:40:00|28611.1|28604.1|28583.6|28576.6|28613.6|28606.6|28576.1|28569.1|182
1625557500000|2021-07-06 07:45:00|28586.1|28579.1|28611.1|28604.1|28611.1|28604.1|28576.1|28569.1|75
1625557800000|2021-07-06 07:50:00|28608.6|28601.6|28616.1|28609.1|28626.1|28619.1|28606.1|28599.1|180
1625558100000|2021-07-06 07:55:00|28613.6|28606.6|28596.1|28589.1|28613.6|28606.6|28591.1|28584.1|60
1625558400000|2021-07-06 08:00:00|28593.6|28586.6|28586.1|28579.1|28596.1|28589.1|28566.1|28559.1|208
1625558700000|2021-07-06 08:05:00|28583.6|28576.6|28603.6|28596.6|28606.1|28599.1|28581.1|28574.1|111
1625559000000|2021-07-06 08:10:00|28606.1|28599.1|28596.1|28589.1|28611.1|28604.1|28596.1|28589.1|80
1625559300000|2021-07-06 08:15:00|28598.6|28591.6|28586.1|28579.1|28598.6|28591.6|28573.6|28566.6|51
1625559600000|2021-07-06 08:20:00|28588.6|28581.6|28596.1|28589.1|28606.1|28599.1|28586.1|28579.1|46
1625559900000|2021-07-06 08:25:00|28601.1|28594.1|28596.1|28589.1|28603.6|28596.6|28591.1|28584.1|24
1625560200000|2021-07-06 08:30:00|28593.6|28586.6|28586.1|28579.1|28593.6|28586.6|28576.1|28569.1|40
1625560500000|2021-07-06 08:35:00|28591.1|28584.1|28593.6|28586.6|28596.1|28589.1|28581.1|28574.1|23
1625560800000|2021-07-06 08:40:00|28591.1|28584.1|28596.1|28589.1|28601.1|28594.1|28586.1|28579.1|17
1625561100000|2021-07-06 08:45:00|28591.1|28584.1|28606.1|28599.1|28606.1|28599.1|28586.1|28579.1|33
1625561400000|2021-07-06 08:50:00|28603.6|28596.6|28606.1|28599.1|28608.6|28601.6|28601.1|28594.1|37
1625561700000|2021-07-06 08:55:00|28608.6|28601.6|28611.1|28604.1|28616.1|28609.1|28606.1|28599.1|38
1625562000000|2021-07-06 09:00:00|28608.6|28601.6|28611.1|28604.1|28616.1|28609.1|28606.1|28599.1|24
1625562300000|2021-07-06 09:05:00|28606.1|28599.1|28591.1|28584.1|28608.6|28601.6|28591.1|28584.1|39
1625562600000|2021-07-06 09:10:00|28586.1|28579.1|28586.1|28579.1|28596.1|28589.1|28586.1|28579.1|37
1625562900000|2021-07-06 09:15:00|28581.1|28574.1|28593.6|28586.6|28596.1|28589.1|28576.1|28569.1|54
1625563200000|2021-07-06 09:20:00|28596.1|28589.1|28601.1|28594.1|28608.6|28601.6|28591.1|28584.1|33
1625563500000|2021-07-06 09:25:00|28596.1|28589.1|28591.1|28584.1|28601.1|28594.1|28591.1|28584.1|15
1625563800000|2021-07-06 09:30:00|28588.6|28581.6|28568.6|28561.6|28588.6|28581.6|28566.1|28559.1|135
1625564100000|2021-07-06 09:35:00|28571.1|28564.1|28578.6|28571.6|28581.1|28574.1|28566.1|28559.1|80
1625564400000|2021-07-06 09:40:00|28581.1|28574.1|28586.1|28579.1|28591.1|28584.1|28576.1|28569.1|45
1625564700000|2021-07-06 09:45:00|28583.6|28576.6|28576.1|28569.1|28586.1|28579.1|28576.1|28569.1|46
1625565000000|2021-07-06 09:50:00|28578.6|28571.6|28573.6|28566.6|28586.1|28579.1|28571.1|28564.1|61
1625565300000|2021-07-06 09:55:00|28576.1|28569.1|28586.1|28579.1|28591.1|28584.1|28571.1|28564.1|61
1625565600000|2021-07-06 10:00:00|28583.6|28576.6|28586.1|28579.1|28586.1|28579.1|28576.1|28569.1|23
1625565900000|2021-07-06 10:05:00|28583.6|28576.6|28578.6|28571.6|28591.1|28584.1|28576.1|28569.1|41
1625566200000|2021-07-06 10:10:00|28576.1|28569.1|28581.1|28574.1|28586.1|28579.1|28576.1|28569.1|34
1625566500000|2021-07-06 10:15:00|28583.6|28576.6|28581.1|28574.1|28591.1|28584.1|28581.1|28574.1|40
1625566800000|2021-07-06 10:20:00|28578.6|28571.6|28576.1|28569.1|28581.1|28574.1|28576.1|28569.1|20
1625567100000|2021-07-06 10:25:00|28571.1|28564.1|28563.6|28556.6|28573.6|28566.6|28556.1|28549.1|249
1625567400000|2021-07-06 10:30:00|28561.1|28554.1|28561.1|28554.1|28571.1|28564.1|28556.1|28549.1|77
1625567700000|2021-07-06 10:35:00|28558.6|28551.6|28551.1|28544.1|28561.1|28554.1|28551.1|28544.1|35
1625568000000|2021-07-06 10:40:00|28553.6|28546.6|28571.1|28564.1|28571.1|28564.1|28551.1|28544.1|40
1625568300000|2021-07-06 10:45:00|28568.6|28561.6|28563.6|28556.6|28571.1|28564.1|28556.1|28549.1|38
1625568600000|2021-07-06 10:50:00|28561.1|28554.1|28566.1|28559.1|28576.1|28569.1|28561.1|28554.1|23
1625568900000|2021-07-06 10:55:00|28563.6|28556.6|28551.1|28544.1|28563.6|28556.6|28541.1|28534.1|163
1625569200000|2021-07-06 11:00:00|28548.6|28541.6|28556.1|28549.1|28556.1|28549.1|28546.1|28539.1|63
1625569500000|2021-07-06 11:05:00|28561.1|28554.1|28556.1|28549.1|28561.1|28554.1|28551.1|28544.1|33
1625569800000|2021-07-06 11:10:00|28558.6|28551.6|28551.1|28544.1|28561.1|28554.1|28551.1|28544.1|39
1625570100000|2021-07-06 11:15:00|28553.6|28546.6|28556.1|28549.1|28561.1|28554.1|28551.1|28544.1|25
1625570400000|2021-07-06 11:20:00|28551.1|28544.1|28558.6|28551.6|28561.1|28554.1|28551.1|28544.1|17
1625570700000|2021-07-06 11:25:00|28556.1|28549.1|28576.1|28569.1|28581.1|28574.1|28556.1|28549.1|55
1625571000000|2021-07-06 11:30:00|28571.1|28564.1|28566.1|28559.1|28576.1|28569.1|28561.1|28554.1|46
1625571300000|2021-07-06 11:35:00|28563.6|28556.6|28566.1|28559.1|28568.6|28561.6|28556.1|28549.1|36
1625571600000|2021-07-06 11:40:00|28568.6|28561.6|28551.1|28544.1|28568.6|28561.6|28546.1|28539.1|61
1625571900000|2021-07-06 11:45:00|28553.6|28546.6|28566.1|28559.1|28566.1|28559.1|28553.6|28546.6|25
1625572200000|2021-07-06 11:50:00|28563.6|28556.6|28566.1|28559.1|28571.1|28564.1|28561.1|28554.1|161
1625572500000|2021-07-06 11:55:00|28568.6|28561.6|28566.1|28559.1|28568.6|28561.6|28561.1|28554.1|23
1625572800000|2021-07-06 12:00:00|28563.6|28556.6|28566.1|28559.1|28566.1|28559.1|28561.1|28554.1|32
1625573100000|2021-07-06 12:05:00|28563.6|28556.6|28566.1|28559.1|28571.1|28564.1|28563.6|28556.6|24
1625573400000|2021-07-06 12:10:00|28563.6|28556.6|28566.1|28559.1|28566.1|28559.1|28561.1|28554.1|20
1625573700000|2021-07-06 12:15:00|28563.6|28556.6|28566.1|28559.1|28566.1|28559.1|28561.1|28554.1|42
1625574000000|2021-07-06 12:20:00|28568.6|28561.6|28571.1|28564.1|28571.1|28564.1|28561.1|28554.1|27
1625574300000|2021-07-06 12:25:00|28573.6|28566.6|28581.1|28574.1|28581.1|28574.1|28573.6|28566.6|73
1625574600000|2021-07-06 12:30:00|28586.1|28579.1|28581.1|28574.1|28586.1|28579.1|28581.1|28574.1|22
1625574900000|2021-07-06 12:35:00|28583.6|28576.6|28611.1|28604.1|28611.1|28604.1|28583.6|28576.6|132
1625575200000|2021-07-06 12:40:00|28606.1|28599.1|28606.1|28599.1|28608.6|28601.6|28601.1|28594.1|72
1625575500000|2021-07-06 12:45:00|28603.6|28596.6|28606.1|28599.1|28608.6|28601.6|28601.1|28594.1|33
1625575800000|2021-07-06 12:50:00|28608.6|28601.6|28616.1|28609.1|28616.1|28609.1|28606.1|28599.1|19
1625576100000|2021-07-06 12:55:00|28618.6|28611.6|28616.1|28609.1|28621.1|28614.1|28616.1|28609.1|37
1625576400000|2021-07-06 13:00:00|28618.6|28611.6|28603.6|28596.6|28621.1|28614.1|28601.1|28594.1|49
1625576700000|2021-07-06 13:05:00|28601.1|28594.1|28591.1|28584.1|28606.1|28599.1|28591.1|28584.1|103
1625577000000|2021-07-06 13:10:00|28593.6|28586.6|28591.1|28584.1|28596.1|28589.1|28581.1|28574.1|119
1625577300000|2021-07-06 13:15:00|28593.6|28586.6|28601.1|28594.1|28603.6|28596.6|28591.1|28584.1|43
1625577600000|2021-07-06 13:20:00|28598.6|28591.6|28601.1|28594.1|28601.1|28594.1|28591.1|28584.1|18
1625577900000|2021-07-06 13:25:00|28598.6|28591.6|28601.1|28594.1|28601.1|28594.1|28591.1|28584.1|31
1625578200000|2021-07-06 13:30:00|28603.6|28596.6|28566.1|28559.1|28606.1|28599.1|28566.1|28559.1|236
1625578500000|2021-07-06 13:35:00|28568.6|28561.6|28561.1|28554.1|28571.1|28564.1|28553.6|28546.6|177
1625578800000|2021-07-06 13:40:00|28563.6|28556.6|28561.1|28554.1|28563.6|28556.6|28551.1|28544.1|234
1625579100000|2021-07-06 13:45:00|28563.6|28556.6|28571.1|28564.1|28581.1|28574.1|28556.1|28549.1|134
1625579400000|2021-07-06 13:50:00|28573.6|28566.6|28536.1|28529.1|28576.1|28569.1|28536.1|28529.1|504
1625579700000|2021-07-06 13:55:00|28531.1|28524.1|28536.1|28529.1|28546.1|28539.1|28531.1|28524.1|226
1625580000000|2021-07-06 14:00:00|28533.6|28526.6|28466.1|28459.1|28536.1|28529.1|28461.1|28454.1|780
1625580300000|2021-07-06 14:05:00|28461.1|28454.1|28451.1|28444.1|28461.1|28454.1|28431.1|28424.1|1073
1625580600000|2021-07-06 14:10:00|28446.1|28439.1|28428.6|28421.6|28446.1|28439.1|28423.6|28416.6|354
1625580900000|2021-07-06 14:15:00|28431.1|28424.1|28403.6|28396.6|28431.1|28424.1|28386.1|28379.1|655
1625581200000|2021-07-06 14:20:00|28406.1|28399.1|28371.1|28364.1|28406.1|28399.1|28346.1|28339.1|476
1625581500000|2021-07-06 14:25:00|28373.6|28366.6|28398.6|28391.6|28406.1|28399.1|28366.1|28359.1|444
1625581800000|2021-07-06 14:30:00|28396.1|28389.1|28356.1|28349.1|28396.1|28389.1|28346.1|28339.1|354
1625582100000|2021-07-06 14:35:00|28358.6|28351.6|28396.1|28389.1|28401.1|28394.1|28346.1|28339.1|286
1625582400000|2021-07-06 14:40:00|28393.6|28386.6|28401.1|28394.1|28406.1|28399.1|28376.1|28369.1|202
1625582700000|2021-07-06 14:45:00|28396.1|28389.1|28361.1|28354.1|28396.1|28389.1|28356.1|28349.1|298
1625583000000|2021-07-06 14:50:00|28356.1|28349.1|28331.1|28324.1|28356.1|28349.1|28318.6|28311.6|386
1625583300000|2021-07-06 14:55:00|28328.6|28321.6|28286.1|28279.1|28331.1|28324.1|28286.1|28279.1|687
1625583600000|2021-07-06 15:00:00|28281.1|28274.1|28286.1|28279.1|28306.1|28299.1|28271.1|28264.1|432
1625583900000|2021-07-06 15:05:00|28283.6|28276.6|28326.1|28319.1|28326.1|28319.1|28281.1|28274.1|375
1625584200000|2021-07-06 15:10:00|28323.6|28316.6|28326.1|28319.1|28331.1|28324.1|28311.1|28304.1|88
1625584500000|2021-07-06 15:15:00|28323.6|28316.6|28311.1|28304.1|28331.1|28324.1|28306.1|28299.1|309
1625584800000|2021-07-06 15:20:00|28313.6|28306.6|28303.6|28296.6|28328.6|28321.6|28296.1|28289.1|185
1625585100000|2021-07-06 15:25:00|28306.1|28299.1|28336.1|28329.1|28336.1|28329.1|28286.1|28279.1|351
1625585400000|2021-07-06 15:30:00|28333.6|28326.6|28346.1|28339.1|28356.1|28349.1|28328.6|28321.6|671
1625585700000|2021-07-06 15:35:00|28351.1|28344.1|28351.1|28344.1|28356.1|28349.1|28341.1|28334.1|186
1625586000000|2021-07-06 15:40:00|28356.1|28349.1|28346.1|28339.1|28361.1|28354.1|28346.1|28339.1|150
1625586300000|2021-07-06 15:45:00|28348.6|28341.6|28351.1|28344.1|28356.1|28349.1|28331.1|28324.1|121
1625586600000|2021-07-06 15:50:00|28353.6|28346.6|28331.1|28324.1|28356.1|28349.1|28326.1|28319.1|112
1625586900000|2021-07-06 15:55:00|28333.6|28326.6|28333.6|28326.6|28341.1|28334.1|28326.1|28319.1|118
1625587200000|2021-07-06 16:00:00|28331.1|28324.1|28311.1|28304.1|28331.1|28324.1|28296.1|28289.1|217
1625587500000|2021-07-06 16:05:00|28306.1|28299.1|28276.1|28269.1|28316.1|28309.1|28276.1|28269.1|197
1625587800000|2021-07-06 16:10:00|28278.6|28271.6|28306.1|28299.1|28311.1|28304.1|28276.1|28269.1|179
1625588100000|2021-07-06 16:15:00|28308.6|28301.6|28286.1|28279.1|28311.1|28304.1|28276.1|28269.1|161
1625588400000|2021-07-06 16:20:00|28288.6|28281.6|28301.1|28294.1|28301.1|28294.1|28271.1|28264.1|155
1625588700000|2021-07-06 16:25:00|28298.6|28291.6|28303.6|28296.6|28306.1|28299.1|28286.1|28279.1|171
1625589000000|2021-07-06 16:30:00|28301.1|28294.1|28281.1|28274.1|28301.1|28294.1|28271.1|28264.1|206
1625589300000|2021-07-06 16:35:00|28283.6|28276.6|28286.1|28279.1|28291.1|28284.1|28271.1|28264.1|64
1625589600000|2021-07-06 16:40:00|28283.6|28276.6|28276.1|28269.1|28286.1|28279.1|28263.6|28256.6|113
1625589900000|2021-07-06 16:45:00|28281.1|28274.1|28291.1|28284.1|28291.1|28284.1|28266.1|28259.1|53
1625590200000|2021-07-06 16:50:00|28288.6|28281.6|28316.1|28309.1|28316.1|28309.1|28286.1|28279.1|156
1625590500000|2021-07-06 16:55:00|28313.6|28306.6|28331.1|28324.1|28331.1|28324.1|28306.1|28299.1|159
1625590800000|2021-07-06 17:00:00|28326.1|28319.1|28351.1|28344.1|28351.1|28344.1|28326.1|28319.1|259
1625591100000|2021-07-06 17:05:00|28356.1|28349.1|28351.1|28344.1|28356.1|28349.1|28346.1|28339.1|76
1625591400000|2021-07-06 17:10:00|28353.6|28346.6|28341.1|28334.1|28353.6|28346.6|28331.1|28324.1|123
1625591700000|2021-07-06 17:15:00|28343.6|28336.6|28353.6|28346.6|28356.1|28349.1|28341.1|28334.1|35
1625592000000|2021-07-06 17:20:00|28356.1|28349.1|28356.1|28349.1|28371.1|28364.1|28351.1|28344.1|62
1625592300000|2021-07-06 17:25:00|28358.6|28351.6|28356.1|28349.1|28361.1|28354.1|28351.1|28344.1|33
1625592600000|2021-07-06 17:30:00|28353.6|28346.6|28351.1|28344.1|28361.1|28354.1|28351.1|28344.1|67
1625592900000|2021-07-06 17:35:00|28346.1|28339.1|28351.1|28344.1|28358.6|28351.6|28346.1|28339.1|43
1625593200000|2021-07-06 17:40:00|28356.1|28349.1|28366.1|28359.1|28366.1|28359.1|28346.1|28339.1|96
1625593500000|2021-07-06 17:45:00|28363.6|28356.6|28361.1|28354.1|28368.6|28361.6|28356.1|28349.1|58
1625593800000|2021-07-06 17:50:00|28363.6|28356.6|28376.1|28369.1|28376.1|28369.1|28361.1|28354.1|158
1625594100000|2021-07-06 17:55:00|28373.6|28366.6|28363.6|28356.6|28376.1|28369.1|28361.1|28354.1|133
1625594400000|2021-07-06 18:00:00|28361.1|28354.1|28358.6|28351.6|28366.1|28359.1|28356.1|28349.1|182
1625594700000|2021-07-06 18:05:00|28356.1|28349.1|28361.1|28354.1|28361.1|28354.1|28356.1|28349.1|104
1625595000000|2021-07-06 18:10:00|28358.6|28351.6|28346.1|28339.1|28361.1|28354.1|28341.1|28334.1|29
1625595300000|2021-07-06 18:15:00|28348.6|28341.6|28366.1|28359.1|28366.1|28359.1|28343.6|28336.6|41
1625595600000|2021-07-06 18:20:00|28368.6|28361.6|28381.1|28374.1|28381.1|28374.1|28368.6|28361.6|96
1625595900000|2021-07-06 18:25:00|28378.6|28371.6|28391.1|28384.1|28391.1|28384.1|28376.1|28369.1|128
1625596200000|2021-07-06 18:30:00|28396.1|28389.1|28406.1|28399.1|28406.1|28399.1|28396.1|28389.1|143
1625596500000|2021-07-06 18:35:00|28401.1|28394.1|28406.1|28399.1|28406.1|28399.1|28396.1|28389.1|174
1625596800000|2021-07-06 18:40:00|28401.1|28394.1|28398.6|28391.6|28403.6|28396.6|28391.1|28384.1|154
1625597100000|2021-07-06 18:45:00|28396.1|28389.1|28396.1|28389.1|28401.1|28394.1|28391.1|28384.1|119
1625597400000|2021-07-06 18:50:00|28398.6|28391.6|28386.1|28379.1|28401.1|28394.1|28381.1|28374.1|166
1625597700000|2021-07-06 18:55:00|28388.6|28381.6|28401.1|28394.1|28406.1|28399.1|28388.6|28381.6|115
1625598000000|2021-07-06 19:00:00|28406.1|28399.1|28406.1|28399.1|28411.1|28404.1|28401.1|28394.1|155
1625598300000|2021-07-06 19:05:00|28408.6|28401.6|28426.1|28419.1|28426.1|28419.1|28406.1|28399.1|166
1625598600000|2021-07-06 19:10:00|28421.1|28414.1|28431.1|28424.1|28436.1|28429.1|28421.1|28414.1|182
1625598900000|2021-07-06 19:15:00|28433.6|28426.6|28436.1|28429.1|28436.1|28429.1|28431.1|28424.1|113
1625599200000|2021-07-06 19:20:00|28433.6|28426.6|28436.1|28429.1|28441.1|28434.1|28431.1|28424.1|90
1625599500000|2021-07-06 19:25:00|28441.1|28434.1|28451.1|28444.1|28456.1|28449.1|28441.1|28434.1|129
1625599800000|2021-07-06 19:30:00|28453.6|28446.6|28433.6|28426.6|28456.1|28449.1|28431.1|28424.1|106
1625600100000|2021-07-06 19:35:00|28431.1|28424.1|28456.1|28449.1|28456.1|28449.1|28431.1|28424.1|59
1625600400000|2021-07-06 19:40:00|28461.1|28454.1|28441.1|28434.1|28461.1|28454.1|28436.1|28429.1|120
1625600700000|2021-07-06 19:45:00|28443.6|28436.6|28446.1|28439.1|28451.1|28444.1|28436.1|28429.1|92
1625601000000|2021-07-06 19:50:00|28451.1|28444.1|28431.1|28424.1|28451.1|28444.1|28416.1|28409.1|166
1625601300000|2021-07-06 19:55:00|28428.6|28421.6|28406.1|28399.1|28431.1|28424.1|28396.1|28389.1|301
1625601600000|2021-07-06 20:00:00|28411.1|28404.1|28386.1|28379.1|28411.1|28404.1|28386.1|28379.1|130
1625601900000|2021-07-06 20:05:00|28391.1|28384.1|28383.6|28376.6|28393.6|28386.6|28381.1|28374.1|72
1625602200000|2021-07-06 20:10:00|28386.1|28379.1|28381.1|28374.1|28391.1|28384.1|28381.1|28374.1|42
1625602500000|2021-07-06 20:15:00|28385.1|28370.1|28385.1|28370.1|28390.1|28375.1|28380.1|28365.1|14
1625602800000|2021-07-06 20:20:00|28380.1|28365.1|28370.1|28355.1|28385.1|28370.1|28370.1|28355.1|65
1625603100000|2021-07-06 20:25:00|28367.6|28352.6|28362.6|28347.6|28370.1|28355.1|28355.1|28340.1|108
1625603400000|2021-07-06 20:30:00|28365.1|28350.1|28357.6|28342.6|28365.1|28350.1|28355.1|28340.1|35
1625603700000|2021-07-06 20:35:00|28360.1|28345.1|28362.6|28347.6|28362.6|28347.6|28355.1|28340.1|8
1625604000000|2021-07-06 20:40:00|28360.1|28345.1|28357.6|28342.6|28362.6|28347.6|28357.6|28342.6|2
1625604300000|2021-07-06 20:45:00|28355.1|28340.1|28352.6|28337.6|28360.1|28345.1|28340.1|28325.1|44
1625604600000|2021-07-06 20:50:00|28355.1|28340.1|28357.6|28342.6|28360.1|28345.1|28355.1|28340.1|31
1625604900000|2021-07-06 20:55:00|28360.1|28345.1|28377.9|28347.9|28378.2|28355.1|28357.6|28342.6|28
1625605200000|2021-07-06 21:00:00|28378|28348|28381.1|28351.1|28381.4|28351.4|28378|28348|0
1625605500000|2021-07-06 21:05:00|28382.4|28352.4|28381.6|28351.6|28383.4|28353.4|28381.6|28351.6|0
1625605800000|2021-07-06 21:10:00|28381.9|28351.9|28381.4|28351.4|28381.9|28351.9|28378.8|28348.8|0
1625606100000|2021-07-06 21:15:00|28381.9|28351.9|28378.9|28348.9|28383.3|28353.3|28378.9|28348.9|0
1625606400000|2021-07-06 21:20:00|28378.6|28348.6|28375.8|28345.8|28378.6|28348.6|28375.6|28345.6|0
1625606700000|2021-07-06 21:25:00|28376|28346|28374.9|28344.9|28377.2|28347.2|28374.9|28344.9|0
1625607000000|2021-07-06 21:30:00|28372|28342|28374.4|28344.4|28374.9|28344.9|28372|28342|0
1625607300000|2021-07-06 21:35:00|28372.9|28342.9|28371.7|28341.7|28375.2|28345.2|28371.7|28341.7|0
1625607600000|2021-07-06 21:40:00|28372.5|28342.5|28372.8|28342.8|28372.9|28342.9|28369.8|28339.8|0
1625607900000|2021-07-06 21:45:00|28376.4|28346.4|28375.7|28345.7|28376.4|28346.4|28375.2|28345.2|0
1625608200000|2021-07-06 21:50:00|28375.9|28345.9|28375.9|28345.9|28376.3|28346.3|28374.8|28344.8|0
1625608500000|2021-07-06 21:55:00|28375.4|28345.4|28375.7|28345.7|28376.2|28346.2|28373.2|28343.2|0
1625608800000|2021-07-06 22:00:00|28378.9|28348.9|28360.1|28345.1|28380|28350|28357.6|28342.6|4
1625609100000|2021-07-06 22:05:00|28362.6|28347.6|28372.6|28357.6|28372.6|28357.6|28362.6|28347.6|4
1625609400000|2021-07-06 22:10:00|28370.1|28355.1|28370.1|28355.1|28375.1|28360.1|28367.6|28352.6|16
1625609700000|2021-07-06 22:15:00|28372.6|28357.6|28382.6|28367.6|28382.6|28367.6|28372.6|28357.6|18
1625610000000|2021-07-06 22:20:00|28380.1|28365.1|28377.6|28362.6|28382.6|28367.6|28375.1|28360.1|11
1625610300000|2021-07-06 22:25:00|28372.6|28357.6|28362.6|28347.6|28372.6|28357.6|28362.6|28347.6|8
1625610600000|2021-07-06 22:30:00|28360.1|28345.1|28362.6|28347.6|28362.6|28347.6|28360.1|28345.1|6
1625610900000|2021-07-06 22:35:00|28365.1|28350.1|28362.6|28347.6|28365.1|28350.1|28360.1|28345.1|8
1625611200000|2021-07-06 22:40:00|28365.1|28350.1|28367.6|28352.6|28375.1|28360.1|28365.1|28350.1|27
1625611500000|2021-07-06 22:45:00|28365.1|28350.1|28350.1|28335.1|28365.1|28350.1|28350.1|28335.1|28
1625611800000|2021-07-06 22:50:00|28347.6|28332.6|28355.1|28340.1|28357.6|28342.6|28345.1|28330.1|24
1625612100000|2021-07-06 22:55:00|28357.6|28342.6|28355.1|28340.1|28365.1|28350.1|28355.1|28340.1|18
1625612400000|2021-07-06 23:00:00|28350.1|28335.1|28360.1|28345.1|28365.1|28350.1|28350.1|28335.1|28
1625612700000|2021-07-06 23:05:00|28357.6|28342.6|28355.1|28340.1|28360.1|28345.1|28355.1|28340.1|6
1625613000000|2021-07-06 23:10:00|28357.6|28342.6|28357.6|28342.6|28360.1|28345.1|28357.6|28342.6|8
1625613300000|2021-07-06 23:15:00|28355.1|28340.1|28345.1|28330.1|28355.1|28340.1|28345.1|28330.1|26
1625613600000|2021-07-06 23:20:00|28342.6|28327.6|28342.6|28327.6|28342.6|28327.6|28342.6|28327.6|20
1625613900000|2021-07-06 23:25:00|28340.1|28325.1|28320.1|28305.1|28342.6|28327.6|28320.1|28305.1|47
1625614200000|2021-07-06 23:30:00|28317.6|28302.6|28308.6|28301.6|28336.1|28329.1|28308.6|28300.1|16364
1625614500000|2021-07-06 23:35:00|28306.1|28299.1|28276.1|28269.1|28311.1|28304.1|28276.1|28269.1|199
1625614800000|2021-07-06 23:40:00|28281.1|28274.1|28236.1|28229.1|28286.1|28279.1|28216.1|28209.1|638
1625615100000|2021-07-06 23:45:00|28228.6|28221.6|28233.6|28226.6|28256.1|28249.1|28178.6|28171.6|593
1625615400000|2021-07-06 23:50:00|28231.1|28224.1|28238.6|28231.6|28243.6|28236.6|28218.6|28211.6|315
1625615700000|2021-07-06 23:55:00|28241.1|28234.1|28238.6|28231.6|28286.1|28279.1|28211.1|28204.1|649
1625616000000|2021-07-07 00:00:00|28241.1|28234.1|28233.6|28226.6|28276.1|28269.1|28131.1|28124.1|3264
1625616300000|2021-07-07 00:05:00|28236.1|28229.1|28226.1|28219.1|28296.1|28289.1|28211.1|28204.1|1296
1625616600000|2021-07-07 00:10:00|28221.1|28214.1|28211.1|28204.1|28221.1|28214.1|28173.6|28166.6|805
1625616900000|2021-07-07 00:15:00|28206.1|28199.1|28196.1|28189.1|28206.1|28199.1|28153.6|28146.6|728
1625617200000|2021-07-07 00:20:00|28193.6|28186.6|28226.1|28219.1|28261.1|28254.1|28191.1|28184.1|497
1625617500000|2021-07-07 00:25:00|28223.6|28216.6|28246.1|28239.1|28246.1|28239.1|28216.1|28209.1|269
1625617800000|2021-07-07 00:30:00|28251.1|28244.1|28248.6|28241.6|28271.1|28264.1|28216.1|28209.1|564
1625618100000|2021-07-07 00:35:00|28251.1|28244.1|28326.1|28319.1|28326.1|28319.1|28246.1|28239.1|650
1625618400000|2021-07-07 00:40:00|28328.6|28321.6|28341.1|28334.1|28351.1|28344.1|28311.1|28304.1|650
1625618700000|2021-07-07 00:45:00|28336.1|28329.1|28361.1|28354.1|28376.1|28369.1|28331.1|28324.1|624
1625619000000|2021-07-07 00:50:00|28363.6|28356.6|28361.1|28354.1|28376.1|28369.1|28343.6|28336.6|346
1625619300000|2021-07-07 00:55:00|28363.6|28356.6|28358.6|28351.6|28371.1|28364.1|28346.1|28339.1|337
1625619600000|2021-07-07 01:00:00|28356.1|28349.1|28341.1|28334.1|28371.1|28364.1|28336.1|28329.1|459
1625619900000|2021-07-07 01:05:00|28338.6|28331.6|28341.1|28334.1|28356.1|28349.1|28331.1|28324.1|375
1625620200000|2021-07-07 01:10:00|28343.6|28336.6|28346.1|28339.1|28356.1|28349.1|28341.1|28334.1|289
1625620500000|2021-07-07 01:15:00|28343.6|28336.6|28401.1|28394.1|28416.1|28409.1|28341.1|28334.1|606
1625620800000|2021-07-07 01:20:00|28406.1|28399.1|28386.1|28379.1|28411.1|28404.1|28386.1|28379.1|412
1625621100000|2021-07-07 01:25:00|28391.1|28384.1|28406.1|28399.1|28411.1|28404.1|28386.1|28379.1|358
1625621400000|2021-07-07 01:30:00|28401.1|28394.1|28403.6|28396.6|28421.1|28414.1|28391.1|28384.1|410
1625621700000|2021-07-07 01:35:00|28401.1|28394.1|28421.5|28414.5|28426.5|28419.5|28396.1|28389.1|272
1625622000000|2021-07-07 01:40:00|28424|28417|28406.5|28399.5|28436.5|28429.5|28406.5|28399.5|467
1625622300000|2021-07-07 01:45:00|28404|28397|28381.5|28374.5|28406.5|28399.5|28376.5|28369.5|378
1625622600000|2021-07-07 01:50:00|28376.5|28369.5|28376.5|28369.5|28389|28382|28366.5|28359.5|287
1625622900000|2021-07-07 01:55:00|28379|28372|28374|28367|28381.5|28374.5|28366.5|28359.5|271
1625623200000|2021-07-07 02:00:00|28371.5|28364.5|28386.5|28379.5|28396.5|28389.5|28366.5|28359.5|201
1625623500000|2021-07-07 02:05:00|28391.5|28384.5|28384|28377|28401.5|28394.5|28376.5|28369.5|362
1625623800000|2021-07-07 02:10:00|28381.5|28374.5|28356.5|28349.5|28386.5|28379.5|28351.5|28344.5|333
1625624100000|2021-07-07 02:15:00|28361.5|28354.5|28331.5|28324.5|28361.5|28354.5|28326.5|28319.5|295
1625624400000|2021-07-07 02:20:00|28324|28317|28346.5|28339.5|28346.5|28339.5|28321.5|28314.5|351
1625624700000|2021-07-07 02:25:00|28344|28337|28361.5|28354.5|28371.5|28364.5|28341.5|28334.5|319
1625625000000|2021-07-07 02:30:00|28366.5|28359.5|28351.5|28344.5|28376.5|28369.5|28351.5|28344.5|225
1625625300000|2021-07-07 02:35:00|28354|28347|28336.5|28329.5|28356.5|28349.5|28331.5|28324.5|128
1625625600000|2021-07-07 02:40:00|28331.5|28324.5|28321.5|28314.5|28339|28332|28316.5|28309.5|236
1625625900000|2021-07-07 02:45:00|28324|28317|28316.5|28309.5|28326.5|28319.5|28306.5|28299.5|166
1625626200000|2021-07-07 02:50:00|28321.5|28314.5|28344|28337|28346.5|28339.5|28316.5|28309.5|191
1625626500000|2021-07-07 02:55:00|28346.5|28339.5|28341.5|28334.5|28346.5|28339.5|28336.5|28329.5|100
1625626800000|2021-07-07 03:00:00|28344|28337|28336.5|28329.5|28346.5|28339.5|28331.5|28324.5|158
1625627100000|2021-07-07 03:05:00|28339|28332|28356.5|28349.5|28356.5|28349.5|28339|28332|116
1625627400000|2021-07-07 03:10:00|28359|28352|28381.5|28374.5|28391.5|28384.5|28359|28352|180
1625627700000|2021-07-07 03:15:00|28384|28377|28394|28387|28394|28387|28376.5|28369.5|110
1625628000000|2021-07-07 03:20:00|28396.5|28389.5|28391.5|28384.5|28406.5|28399.5|28381.5|28374.5|198
1625628300000|2021-07-07 03:25:00|28389|28382|28391.5|28384.5|28401.5|28394.5|28389|28382|83
1625628600000|2021-07-07 03:30:00|28386.5|28379.5|28391.5|28384.5|28401.5|28394.5|28386.5|28379.5|216
1625628900000|2021-07-07 03:35:00|28389|28382|28386.5|28379.5|28396.5|28389.5|28374|28367|248
1625629200000|2021-07-07 03:40:00|28389|28382|28374|28367|28391.5|28384.5|28371.5|28364.5|132
1625629500000|2021-07-07 03:45:00|28376.5|28369.5|28371.5|28364.5|28376.5|28369.5|28361.5|28354.5|159
1625629800000|2021-07-07 03:50:00|28369|28362|28371.5|28364.5|28376.5|28369.5|28366.5|28359.5|60
1625630100000|2021-07-07 03:55:00|28369|28362|28351.5|28344.5|28371.5|28364.5|28351.5|28344.5|174
1625630400000|2021-07-07 04:00:00|28346.5|28339.5|28371.5|28364.5|28376.5|28369.5|28341.5|28334.5|120
1625630700000|2021-07-07 04:05:00|28376.5|28369.5|28371.5|28364.5|28381.5|28374.5|28371.5|28364.5|150
1625631000000|2021-07-07 04:10:00|28374|28367|28376.5|28369.5|28376.5|28369.5|28364|28357|175
1625631300000|2021-07-07 04:15:00|28379|28372|28374|28367|28381.5|28374.5|28366.5|28359.5|114
1625631600000|2021-07-07 04:20:00|28371.5|28364.5|28374|28367|28376.5|28369.5|28371.5|28364.5|71
1625631900000|2021-07-07 04:25:00|28376.5|28369.5|28376.5|28369.5|28376.5|28369.5|28371.5|28364.5|96
1625632200000|2021-07-07 04:30:00|28374|28367|28354|28347|28374|28367|28341.5|28334.5|291
1625632500000|2021-07-07 04:35:00|28351.5|28344.5|28326.5|28319.5|28354|28347|28326.5|28319.5|262
1625632800000|2021-07-07 04:40:00|28331.5|28324.5|28321.5|28314.5|28331.5|28324.5|28306.5|28299.5|304
1625633100000|2021-07-07 04:45:00|28319|28312|28319|28312|28321.5|28314.5|28306.5|28299.5|285
1625633400000|2021-07-07 04:50:00|28316.5|28309.5|28296.5|28289.5|28321.5|28314.5|28289|28282|235
1625633700000|2021-07-07 04:55:00|28301.5|28294.5|28291.5|28284.5|28301.5|28294.5|28286.5|28279.5|247
1625634000000|2021-07-07 05:00:00|28286.5|28279.5|28291.5|28284.5|28306.5|28299.5|28281.5|28274.5|447
1625634300000|2021-07-07 05:05:00|28296.5|28289.5|28286.5|28279.5|28296.5|28289.5|28286.5|28279.5|168
1625634600000|2021-07-07 05:10:00|28289|28282|28256.5|28249.5|28294|28287|28256.5|28249.5|484
1625634900000|2021-07-07 05:15:00|28259|28252|28266.5|28259.5|28266.5|28259.5|28246.5|28239.5|606
1625635200000|2021-07-07 05:20:00|28269|28262|28276.5|28269.5|28281.5|28274.5|28264|28257|277
1625635500000|2021-07-07 05:25:00|28279|28272|28291.5|28284.5|28296.5|28289.5|28276.5|28269.5|484
1625635800000|2021-07-07 05:30:00|28294|28287|28316.5|28309.5|28316.5|28309.5|28291.5|28284.5|365
1625636100000|2021-07-07 05:35:00|28314|28307|28331.5|28324.5|28336.5|28329.5|28311.5|28304.5|363
1625636400000|2021-07-07 05:40:00|28329|28322|28341.5|28334.5|28346.5|28339.5|28321.5|28314.5|316
1625636700000|2021-07-07 05:45:00|28339|28332|28331.5|28324.5|28346.5|28339.5|28331.5|28324.5|417
1625637000000|2021-07-07 05:50:00|28341.5|28334.5|28356.5|28349.5|28356.5|28349.5|28331.5|28324.5|639
1625637300000|2021-07-07 05:55:00|28351.5|28344.5|28346.5|28339.5|28356.5|28349.5|28331.5|28324.5|1380
1625637600000|2021-07-07 06:00:00|28349|28342|28346.5|28339.5|28361.5|28354.5|28341.5|28334.5|2125
1625637900000|2021-07-07 06:05:00|28351.5|28344.5|28316.5|28309.5|28351.5|28344.5|28311.5|28304.5|2013
1625638200000|2021-07-07 06:10:00|28321.5|28314.5|28401.5|28394.5|28401.5|28394.5|28316.5|28309.5|1038
1625638500000|2021-07-07 06:15:00|28396.5|28389.5|28411.5|28404.5|28411.5|28404.5|28389|28382|849
1625638800000|2021-07-07 06:20:00|28409|28402|28384|28377|28411.5|28404.5|28384|28377|476
1625639100000|2021-07-07 06:25:00|28386.5|28379.5|28381.5|28374.5|28389|28382|28371.5|28364.5|236
1625639400000|2021-07-07 06:30:00|28384|28377|28376.5|28369.5|28401.5|28394.5|28376.5|28369.5|66
1625639700000|2021-07-07 06:35:00|28379|28372|28371.5|28364.5|28389|28382|28371.5|28364.5|103
1625640000000|2021-07-07 06:40:00|28374|28367|28371.5|28364.5|28374|28367|28371.5|28364.5|11
1625640300000|2021-07-07 06:45:00|28374|28367|28374|28367|28376.5|28369.5|28371.5|28364.5|39
1625640600000|2021-07-07 06:50:00|28371.5|28364.5|28374|28367|28376.5|28369.5|28371.5|28364.5|22
1625640900000|2021-07-07 06:55:00|28376.5|28369.5|28396.5|28389.5|28396.5|28389.5|28376.5|28369.5|58
1625641200000|2021-07-07 07:00:00|28394|28387|28419|28412|28431.5|28424.5|28391.5|28384.5|179
1625641500000|2021-07-07 07:05:00|28416.5|28409.5|28404|28397|28436.5|28429.5|28396.5|28389.5|214
1625641800000|2021-07-07 07:10:00|28406.5|28399.5|28404|28397|28411.5|28404.5|28389|28382|93
1625642100000|2021-07-07 07:15:00|28406.5|28399.5|28426.5|28419.5|28431.5|28424.5|28406.5|28399.5|99
1625642400000|2021-07-07 07:20:00|28421.5|28414.5|28426.5|28419.5|28446.5|28439.5|28421.5|28414.5|159
1625642700000|2021-07-07 07:25:00|28424|28417|28441.5|28434.5|28444|28437|28424|28417|103
1625643000000|2021-07-07 07:30:00|28444|28437|28459|28452|28471.5|28464.5|28436.5|28429.5|171
1625643300000|2021-07-07 07:35:00|28456.5|28449.5|28444|28437|28469|28462|28441.5|28434.5|192
1625643600000|2021-07-07 07:40:00|28441.5|28434.5|28451.5|28444.5|28466.5|28459.5|28441.5|28434.5|194
1625643900000|2021-07-07 07:45:00|28449|28442|28451.5|28444.5|28461.5|28454.5|28446.5|28439.5|66
1625644200000|2021-07-07 07:50:00|28446.5|28439.5|28441.5|28434.5|28451.5|28444.5|28441.5|28434.5|57
1625644500000|2021-07-07 07:55:00|28444|28437|28441.5|28434.5|28446.5|28439.5|28431.5|28424.5|88
1625644800000|2021-07-07 08:00:00|28439|28432|28459|28452|28466.5|28459.5|28439|28432|125
1625645100000|2021-07-07 08:05:00|28456.5|28449.5|28471.5|28464.5|28476.5|28469.5|28456.5|28449.5|99
1625645400000|2021-07-07 08:10:00|28474|28467|28461.5|28454.5|28476.5|28469.5|28451.5|28444.5|104
1625645700000|2021-07-07 08:15:00|28464|28457|28466.5|28459.5|28474|28467|28461.5|28454.5|73
1625646000000|2021-07-07 08:20:00|28469|28462|28456.5|28449.5|28471.5|28464.5|28456.5|28449.5|37
1625646300000|2021-07-07 08:25:00|28454|28447|28461.5|28454.5|28466.5|28459.5|28454|28447|48
1625646600000|2021-07-07 08:30:00|28464|28457|28456.5|28449.5|28471.5|28464.5|28456.5|28449.5|75
1625646900000|2021-07-07 08:35:00|28459|28452|28446.5|28439.5|28461.5|28454.5|28441.5|28434.5|67
1625647200000|2021-07-07 08:40:00|28444|28437|28441.5|28434.5|28451.5|28444.5|28431.5|28424.5|87
1625647500000|2021-07-07 08:45:00|28439|28432|28436.5|28429.5|28444|28437|28431.5|28424.5|47
1625647800000|2021-07-07 08:50:00|28439|28432|28436.5|28429.5|28441.5|28434.5|28431.5|28424.5|35
1625648100000|2021-07-07 08:55:00|28434|28427|28441.5|28434.5|28441.5|28434.5|28426.5|28419.5|50
1625648400000|2021-07-07 09:00:00|28439|28432|28451.5|28444.5|28451.5|28444.5|28431.5|28424.5|86
1625648700000|2021-07-07 09:05:00|28449|28442|28471.5|28464.5|28471.5|28464.5|28444|28437|54
1625649000000|2021-07-07 09:10:00|28469|28462|28461.5|28454.5|28471.5|28464.5|28461.5|28454.5|50
1625649300000|2021-07-07 09:15:00|28464|28457|28446.5|28439.5|28476.5|28469.5|28441.5|28434.5|361
1625649600000|2021-07-07 09:20:00|28449|28442|28451.5|28444.5|28456.5|28449.5|28446.5|28439.5|43
1625649900000|2021-07-07 09:25:00|28454|28447|28441.5|28434.5|28456.5|28449.5|28441.5|28434.5|31
1625650200000|2021-07-07 09:30:00|28444|28437|28456.5|28449.5|28461.5|28454.5|28441.5|28434.5|88
1625650500000|2021-07-07 09:35:00|28459|28452|28476.5|28469.5|28476.5|28469.5|28451.5|28444.5|47
1625650800000|2021-07-07 09:40:00|28481.5|28474.5|28479|28472|28491.5|28484.5|28476.5|28469.5|129
1625651100000|2021-07-07 09:45:00|28476.5|28469.5|28461.5|28454.5|28481.5|28474.5|28461.5|28454.5|50
1625651400000|2021-07-07 09:50:00|28459|28452|28449|28442|28461.5|28454.5|28441.5|28434.5|37
1625651700000|2021-07-07 09:55:00|28451.5|28444.5|28444|28437|28461.5|28454.5|28444|28437|47
1625652000000|2021-07-07 10:00:00|28446.5|28439.5|28431.5|28424.5|28446.5|28439.5|28431.5|28424.5|57
1625652300000|2021-07-07 10:05:00|28434|28427|28441.5|28434.5|28444|28437|28431.5|28424.5|17
1625652600000|2021-07-07 10:10:00|28439|28432|28419|28412|28441.5|28434.5|28416.5|28409.5|85
1625652900000|2021-07-07 10:15:00|28421.5|28414.5|28421.5|28414.5|28429|28422|28414|28407|51
1625653200000|2021-07-07 10:20:00|28424|28417|28431.5|28424.5|28439|28432|28421.5|28414.5|24
1625653500000|2021-07-07 10:25:00|28429|28422|28439|28432|28441.5|28434.5|28426.5|28419.5|33
1625653800000|2021-07-07 10:30:00|28441.5|28434.5|28436.5|28429.5|28441.5|28434.5|28431.5|28424.5|14
1625654100000|2021-07-07 10:35:00|28441.5|28434.5|28424|28417|28441.5|28434.5|28411.5|28404.5|172
1625654400000|2021-07-07 10:40:00|28426.5|28419.5|28441.5|28434.5|28441.5|28434.5|28421.5|28414.5|97
1625654700000|2021-07-07 10:45:00|28439|28432|28431.5|28424.5|28441.5|28434.5|28431.5|28424.5|31
1625655000000|2021-07-07 10:50:00|28426.5|28419.5|28429|28422|28431.5|28424.5|28426.5|28419.5|26
1625655300000|2021-07-07 10:55:00|28431.5|28424.5|28441.5|28434.5|28441.5|28434.5|28426.5|28419.5|19
1625655600000|2021-07-07 11:00:00|28446.5|28439.5|28441.5|28434.5|28451.5|28444.5|28441.5|28434.5|48
1625655900000|2021-07-07 11:05:00|28444|28437|28454|28447|28456.5|28449.5|28441.5|28434.5|88
1625656200000|2021-07-07 11:10:00|28451.5|28444.5|28441.5|28434.5|28454|28447|28436.5|28429.5|25
1625656500000|2021-07-07 11:15:00|28439|28432|28436.5|28429.5|28446.5|28439.5|28431.5|28424.5|16
1625656800000|2021-07-07 11:20:00|28434|28427|28436.5|28429.5|28444|28437|28431.5|28424.5|20
1625657100000|2021-07-07 11:25:00|28434|28427|28431.5|28424.5|28441.5|28434.5|28431.5|28424.5|19
1625657400000|2021-07-07 11:30:00|28434|28427|28444|28437|28446.5|28439.5|28431.5|28424.5|32
1625657700000|2021-07-07 11:35:00|28446.5|28439.5|28441.5|28434.5|28451.5|28444.5|28436.5|28429.5|42
1625658000000|2021-07-07 11:40:00|28444|28437|28441.5|28434.5|28451.5|28444.5|28441.5|28434.5|26
1625658300000|2021-07-07 11:45:00|28446.5|28439.5|28441.5|28434.5|28446.5|28439.5|28441.5|28434.5|16
1625658600000|2021-07-07 11:50:00|28444|28437|28446.5|28439.5|28449|28442|28436.5|28429.5|24
1625658900000|2021-07-07 11:55:00|28449|28442|28451.5|28444.5|28459|28452|28446.5|28439.5|26
1625659200000|2021-07-07 12:00:00|28454|28447|28461.5|28454.5|28461.5|28454.5|28451.5|28444.5|32
1625659500000|2021-07-07 12:05:00|28456.5|28449.5|28461.5|28454.5|28461.5|28454.5|28456.5|28449.5|28
1625659800000|2021-07-07 12:10:00|28459|28452|28451.5|28444.5|28466.5|28459.5|28451.5|28444.5|32
1625660100000|2021-07-07 12:15:00|28454|28447|28421.5|28414.5|28456.5|28449.5|28421.5|28414.5|97
1625660400000|2021-07-07 12:20:00|28419|28412|28429|28422|28436.5|28429.5|28416.5|28409.5|80
1625660700000|2021-07-07 12:25:00|28426.5|28419.5|28421.5|28414.5|28431.5|28424.5|28421.5|28414.5|25
1625661000000|2021-07-07 12:30:00|28416.5|28409.5|28411.5|28404.5|28424|28417|28406.5|28399.5|109
1625661300000|2021-07-07 12:35:00|28414|28407|28409|28402|28414|28407|28404|28397|197
1625661600000|2021-07-07 12:40:00|28406.5|28399.5|28406.5|28399.5|28416.5|28409.5|28406.5|28399.5|51
1625661900000|2021-07-07 12:45:00|28411.5|28404.5|28401.5|28394.5|28411.5|28404.5|28401.5|28394.5|34
1625662200000|2021-07-07 12:50:00|28396.5|28389.5|28401.5|28394.5|28404|28397|28386.5|28379.5|136
1625662500000|2021-07-07 12:55:00|28399|28392|28391.5|28384.5|28401.5|28394.5|28391.5|28384.5|47
1625662800000|2021-07-07 13:00:00|28394|28387|28404|28397|28404|28397|28391.5|28384.5|72
1625663100000|2021-07-07 13:05:00|28401.5|28394.5|28406.5|28399.5|28411.5|28404.5|28401.5|28394.5|39
1625663400000|2021-07-07 13:10:00|28409|28402|28396.5|28389.5|28411.5|28404.5|28396.5|28389.5|51
1625663700000|2021-07-07 13:15:00|28399|28392|28411.5|28404.5|28411.5|28404.5|28399|28392|67
1625664000000|2021-07-07 13:20:00|28414|28407|28426.5|28419.5|28436.5|28429.5|28411.5|28404.5|80
1625664300000|2021-07-07 13:25:00|28429|28422|28431.5|28424.5|28431.5|28424.5|28421.5|28414.5|49
1625664600000|2021-07-07 13:30:00|28434|28427|28461.5|28454.5|28471.5|28464.5|28426.5|28419.5|332
1625664900000|2021-07-07 13:35:00|28466.5|28459.5|28466.5|28459.5|28476.5|28469.5|28461.5|28454.5|347
1625665200000|2021-07-07 13:40:00|28461.5|28454.5|28446.5|28439.5|28471.5|28464.5|28441.5|28434.5|290
1625665500000|2021-07-07 13:45:00|28449|28442|28456.5|28449.5|28466.5|28459.5|28446.5|28439.5|161
1625665800000|2021-07-07 13:50:00|28451.5|28444.5|28429|28422|28456.5|28449.5|28426.5|28419.5|144
1625666100000|2021-07-07 13:55:00|28431.5|28424.5|28431.5|28424.5|28441.5|28434.5|28429|28422|50
1625666400000|2021-07-07 14:00:00|28426.5|28419.5|28396.5|28389.5|28431.5|28424.5|28396.5|28389.5|178
1625666700000|2021-07-07 14:05:00|28394|28387|28416.5|28409.5|28416.5|28409.5|28394|28387|133
1625667000000|2021-07-07 14:10:00|28421.5|28414.5|28426.5|28419.5|28436.5|28429.5|28416.5|28409.5|124
1625667300000|2021-07-07 14:15:00|28431.5|28424.5|28424|28417|28436.5|28429.5|28421.5|28414.5|62
1625667600000|2021-07-07 14:20:00|28426.5|28419.5|28396.5|28389.5|28426.5|28419.5|28396.5|28389.5|258
1625667900000|2021-07-07 14:25:00|28401.5|28394.5|28361.5|28354.5|28401.5|28394.5|28361.5|28354.5|334
1625668200000|2021-07-07 14:30:00|28366.5|28359.5|28341.5|28334.5|28376.5|28369.5|28334|28327|235
1625668500000|2021-07-07 14:35:00|28339|28332|28344|28337|28366.5|28359.5|28336.5|28329.5|229
1625668800000|2021-07-07 14:40:00|28341.5|28334.5|28316.5|28309.5|28346.5|28339.5|28311.5|28304.5|167
1625669100000|2021-07-07 14:45:00|28314|28307|28336.5|28329.5|28354|28347|28296.5|28289.5|317
1625669400000|2021-07-07 14:50:00|28331.5|28324.5|28344|28337|28356.5|28349.5|28321.5|28314.5|250
1625669700000|2021-07-07 14:55:00|28341.5|28334.5|28356.5|28349.5|28361.5|28354.5|28341.5|28334.5|94
1625670000000|2021-07-07 15:00:00|28351.5|28344.5|28369|28362|28371.5|28364.5|28346.5|28339.5|75
1625670300000|2021-07-07 15:05:00|28366.5|28359.5|28366.5|28359.5|28379|28372|28356.5|28349.5|68
1625670600000|2021-07-07 15:10:00|28364|28357|28384|28377|28386.5|28379.5|28361.5|28354.5|66
1625670900000|2021-07-07 15:15:00|28386.5|28379.5|28391.5|28384.5|28401.5|28394.5|28376.5|28369.5|263
1625671200000|2021-07-07 15:20:00|28396.5|28389.5|28406.5|28399.5|28411.5|28404.5|28391.5|28384.5|105
1625671500000|2021-07-07 15:25:00|28401.5|28394.5|28406.5|28399.5|28416.5|28409.5|28396.5|28389.5|132
1625671800000|2021-07-07 15:30:00|28409|28402|28401.5|28394.5|28414|28407|28396.5|28389.5|329
1625672100000|2021-07-07 15:35:00|28404|28397|28426.5|28419.5|28431.5|28424.5|28404|28397|207
1625672400000|2021-07-07 15:40:00|28429|28422|28436.5|28429.5|28451.5|28444.5|28426.5|28419.5|282
1625672700000|2021-07-07 15:45:00|28439|28432|28446.5|28439.5|28446.5|28439.5|28436.5|28429.5|198
1625673000000|2021-07-07 15:50:00|28451.5|28444.5|28436.5|28429.5|28451.5|28444.5|28431.5|28424.5|198
1625673300000|2021-07-07 15:55:00|28431.5|28424.5|28411.5|28404.5|28436.5|28429.5|28411.5|28404.5|127
1625673600000|2021-07-07 16:00:00|28416.5|28409.5|28426.5|28419.5|28426.5|28419.5|28409|28402|103
1625673900000|2021-07-07 16:05:00|28421.5|28414.5|28416.5|28409.5|28426.5|28419.5|28411.5|28404.5|67
1625674200000|2021-07-07 16:10:00|28419|28412|28431.5|28424.5|28434|28427|28416.5|28409.5|59
1625674500000|2021-07-07 16:15:00|28434|28427|28419|28412|28436.5|28429.5|28416.5|28409.5|76
1625674800000|2021-07-07 16:20:00|28421.5|28414.5|28406.5|28399.5|28421.5|28414.5|28401.5|28394.5|91
1625675100000|2021-07-07 16:25:00|28401.5|28394.5|28396.5|28389.5|28411.5|28404.5|28396.5|28389.5|109
1625675400000|2021-07-07 16:30:00|28394|28387|28409|28402|28411.5|28404.5|28391.5|28384.5|75
1625675700000|2021-07-07 16:35:00|28406.5|28399.5|28396.5|28389.5|28406.5|28399.5|28396.5|28389.5|19
1625676000000|2021-07-07 16:40:00|28394|28387|28386.5|28379.5|28401.5|28394.5|28386.5|28379.5|63
1625676300000|2021-07-07 16:45:00|28389|28382|28391.5|28384.5|28391.5|28384.5|28381.5|28374.5|52
1625676600000|2021-07-07 16:50:00|28389|28382|28391.5|28384.5|28396.5|28389.5|28381.5|28374.5|80
1625676900000|2021-07-07 16:55:00|28389|28382|28391.5|28384.5|28394|28387|28386.5|28379.5|46
1625677200000|2021-07-07 17:00:00|28394|28387|28394|28387|28396.5|28389.5|28386.5|28379.5|115
1625677500000|2021-07-07 17:05:00|28391.5|28384.5|28384|28377|28401.5|28394.5|28384|28377|47
1625677800000|2021-07-07 17:10:00|28381.5|28374.5|28376.5|28369.5|28381.5|28374.5|28374|28367|103
1625678100000|2021-07-07 17:15:00|28374|28367|28369|28362|28381.5|28374.5|28366.5|28359.5|156
1625678400000|2021-07-07 17:20:00|28371.5|28364.5|28351.5|28344.5|28371.5|28364.5|28351.5|28344.5|102
1625678700000|2021-07-07 17:25:00|28349|28342|28356.5|28349.5|28356.5|28349.5|28346.5|28339.5|54
1625679000000|2021-07-07 17:30:00|28351.5|28344.5|28361.5|28354.5|28361.5|28354.5|28351.5|28344.5|43
1625679300000|2021-07-07 17:35:00|28364|28357|28371.5|28364.5|28371.5|28364.5|28361.5|28354.5|35
1625679600000|2021-07-07 17:40:00|28369|28362|28366.5|28359.5|28376.5|28369.5|28361.5|28354.5|76
1625679900000|2021-07-07 17:45:00|28369|28362|28381.5|28374.5|28381.5|28374.5|28366.5|28359.5|20
1625680200000|2021-07-07 17:50:00|28379|28372|28376.5|28369.5|28381.5|28374.5|28371.5|28364.5|10
1625680500000|2021-07-07 17:55:00|28381.5|28374.5|28349|28342|28381.5|28374.5|28344|28337|82
1625680800000|2021-07-07 18:00:00|28351.5|28344.5|28389|28382|28396.5|28389.5|28349|28342|291
1625681100000|2021-07-07 18:05:00|28391.5|28384.5|28401.5|28394.5|28401.5|28394.5|28376.5|28369.5|96
1625681400000|2021-07-07 18:10:00|28399|28392|28386.5|28379.5|28401.5|28394.5|28379|28372|48
1625681700000|2021-07-07 18:15:00|28384|28377|28396.5|28389.5|28396.5|28389.5|28371.5|28364.5|32
1625682000000|2021-07-07 18:20:00|28394|28387|28376.5|28369.5|28394|28387|28366.5|28359.5|121
1625682300000|2021-07-07 18:25:00|28379|28372|28371.5|28364.5|28384|28377|28371.5|28364.5|19
1625682600000|2021-07-07 18:30:00|28369|28362|28356.5|28349.5|28376.5|28369.5|28356.5|28349.5|89
1625682900000|2021-07-07 18:35:00|28359|28352|28341.5|28334.5|28361.5|28354.5|28336.5|28329.5|111
1625683200000|2021-07-07 18:40:00|28346.5|28339.5|28341.5|28334.5|28346.5|28339.5|28331.5|28324.5|170
1625683500000|2021-07-07 18:45:00|28336.5|28329.5|28366.5|28359.5|28371.5|28364.5|28336.5|28329.5|80
1625683800000|2021-07-07 18:50:00|28371.5|28364.5|28361.5|28354.5|28371.5|28364.5|28361.5|28354.5|30
1625684100000|2021-07-07 18:55:00|28366.5|28359.5|28376.5|28369.5|28381.5|28374.5|28366.5|28359.5|55
1625684400000|2021-07-07 19:00:00|28379|28372|28391.5|28384.5|28396.5|28389.5|28376.5|28369.5|98
1625684700000|2021-07-07 19:05:00|28396.5|28389.5|28394|28387|28401.5|28394.5|28386.5|28379.5|161
1625685000000|2021-07-07 19:10:00|28396.5|28389.5|28391.5|28384.5|28396.5|28389.5|28386.5|28379.5|38
1625685300000|2021-07-07 19:15:00|28389|28382|28366.5|28359.5|28391.5|28384.5|28366.5|28359.5|45
1625685600000|2021-07-07 19:20:00|28369|28362|28374|28367|28381.5|28374.5|28366.5|28359.5|43
1625685900000|2021-07-07 19:25:00|28371.5|28364.5|28376.5|28369.5|28376.5|28369.5|28366.5|28359.5|46
1625686200000|2021-07-07 19:30:00|28374|28367|28396.5|28389.5|28396.5|28389.5|28371.5|28364.5|86
1625686500000|2021-07-07 19:35:00|28391.5|28384.5|28386.5|28379.5|28396.5|28389.5|28376.5|28369.5|77
1625686800000|2021-07-07 19:40:00|28389|28382|28386.5|28379.5|28391.5|28384.5|28376.5|28369.5|73
1625687100000|2021-07-07 19:45:00|28384|28377|28371.5|28364.5|28386.5|28379.5|28371.5|28364.5|52
1625687400000|2021-07-07 19:50:00|28376.5|28369.5|28366.5|28359.5|28376.5|28369.5|28366.5|28359.5|167
1625687700000|2021-07-07 19:55:00|28369|28362|28356.5|28349.5|28369|28362|28336.5|28329.5|334
1625688000000|2021-07-07 20:00:00|28354|28347|28344|28337|28354|28347|28341.5|28334.5|91
1625688300000|2021-07-07 20:05:00|28346.5|28339.5|28349|28342|28351.5|28344.5|28341.5|28334.5|26
1625688600000|2021-07-07 20:10:00|28346.5|28339.5|28354|28347|28356.5|28349.5|28346.5|28339.5|49
1625688900000|2021-07-07 20:15:00|28358|28343|28350.5|28335.5|28360.5|28345.5|28350.5|28335.5|25
1625689200000|2021-07-07 20:20:00|28345.5|28330.5|28343|28328|28350.5|28335.5|28340.5|28325.5|54
1625689500000|2021-07-07 20:25:00|28345.5|28330.5|28355.5|28340.5|28355.5|28340.5|28345.5|28330.5|13
1625689800000|2021-07-07 20:30:00|28353|28338|28363|28348|28363|28348|28353|28338|2
1625690100000|2021-07-07 20:35:00|28370.5|28355.5|28378|28363|28378|28363|28368|28353|19
1625690400000|2021-07-07 20:40:00|28380.5|28365.5|28370.5|28355.5|28380.5|28365.5|28368|28353|10
1625690700000|2021-07-07 20:45:00|28368|28353|28363|28348|28368|28353|28350.5|28335.5|52
1625691000000|2021-07-07 20:50:00|28360.5|28345.5|28360.5|28345.5|28365.5|28350.5|28355.5|28340.5|18
1625691300000|2021-07-07 20:55:00|28363|28348|28360.3|28330.3|28370.5|28355.5|28353|28328.8|20
1625691600000|2021-07-07 21:00:00|28360.1|28330.1|28358|28328|28360.1|28330.1|28357.2|28327.2|0
1625691900000|2021-07-07 21:05:00|28357.8|28327.8|28358|28328|28358.7|28328.7|28357.8|28327.8|0
1625692200000|2021-07-07 21:10:00|28357.8|28327.8|28357.4|28327.4|28357.8|28327.8|28357.4|28327.4|0
1625692500000|2021-07-07 21:15:00|28357.8|28327.8|28359.6|28329.6|28359.9|28329.9|28357.3|28327.3|0
1625692800000|2021-07-07 21:20:00|28359.4|28329.4|28361|28331|28361.5|28331.5|28359.4|28329.4|0
1625693100000|2021-07-07 21:25:00|28360.5|28330.5|28361.5|28331.5|28362|28332|28360.5|28330.5|0
1625693400000|2021-07-07 21:30:00|28361.6|28331.6|28361.7|28331.7|28362|28332|28361.6|28331.6|0
1625693700000|2021-07-07 21:35:00|28361.5|28331.5|28362.5|28332.5|28362.5|28332.5|28361.5|28331.5|0
1625694000000|2021-07-07 21:40:00|28362.3|28332.3|28365.6|28335.6|28365.6|28335.6|28362.3|28332.3|0
1625694300000|2021-07-07 21:45:00|28365.8|28335.8|28365.6|28335.6|28365.8|28335.8|28365.4|28335.4|0
1625694600000|2021-07-07 21:50:00|28365.8|28335.8|28366.3|28336.3|28366.6|28336.6|28365.8|28335.8|0
1625694900000|2021-07-07 21:55:00|28366.4|28336.4|28367.5|28337.5|28368.5|28338.5|28366.3|28336.3|0
1625695200000|2021-07-07 22:00:00|28367.9|28337.9|28353|28338|28369|28340.5|28350.5|28333.9|13
1625695500000|2021-07-07 22:05:00|28350.5|28335.5|28358|28343|28360.5|28345.5|28350.5|28335.5|2
1625695800000|2021-07-07 22:10:00|28355.5|28340.5|28360.5|28345.5|28360.5|28345.5|28355.5|28340.5|5
1625696100000|2021-07-07 22:15:00|28363|28348|28365.5|28350.5|28365.5|28350.5|28363|28348|1
1625696700000|2021-07-07 22:25:00|28368|28353|28365.5|28350.5|28368|28353|28365.5|28350.5|3
1625697000000|2021-07-07 22:30:00|28368|28353|28365.5|28350.5|28368|28353|28365.5|28350.5|0
1625697600000|2021-07-07 22:40:00|28363|28348|28363|28348|28363|28348|28363|28348|0
1625697900000|2021-07-07 22:45:00|28360.5|28345.5|28350.5|28335.5|28360.5|28345.5|28350.5|28335.5|2
1625698200000|2021-07-07 22:50:00|28348|28333|28348|28333|28348|28333|28348|28333|18
1625698500000|2021-07-07 22:55:00|28345.5|28330.5|28340.5|28325.5|28345.5|28330.5|28340.5|28325.5|3
1625698800000|2021-07-07 23:00:00|28325.5|28310.5|28330.5|28315.5|28333|28318|28325.5|28310.5|21
1625699100000|2021-07-07 23:05:00|28325.5|28310.5|28328|28313|28328|28313|28325.5|28310.5|6
1625699400000|2021-07-07 23:10:00|28325.5|28310.5|28323|28308|28330.5|28315.5|28320.5|28305.5|3
1625699700000|2021-07-07 23:15:00|28325.5|28310.5|28323|28308|28325.5|28310.5|28323|28308|15
1625700000000|2021-07-07 23:20:00|28320.5|28305.5|28320.5|28305.5|28328|28313|28320.5|28305.5|8
1625700300000|2021-07-07 23:25:00|28315.5|28300.5|28310.5|28295.5|28320.5|28305.5|28308|28293|16
1625700600000|2021-07-07 23:30:00|28313|28298|28306.5|28299.5|28321.5|28314.5|28299|28292|12596
1625700900000|2021-07-07 23:35:00|28311.5|28304.5|28291.5|28284.5|28316.5|28309.5|28289|28282|132
1625701200000|2021-07-07 23:40:00|28286.5|28279.5|28286.5|28279.5|28296.5|28289.5|28276.5|28269.5|283
1625701500000|2021-07-07 23:45:00|28291.5|28284.5|28311.5|28304.5|28311.5|28304.5|28286.5|28279.5|269
1625701800000|2021-07-07 23:50:00|28309|28302|28319|28312|28331.5|28324.5|28296.5|28289.5|216
1625702100000|2021-07-07 23:55:00|28316.5|28309.5|28314|28307|28331.5|28324.5|28296.5|28289.5|202
1625702400000|2021-07-08 00:00:00|28316.5|28309.5|28274|28267|28376.5|28369.5|28259|28252|1528
1625702700000|2021-07-08 00:05:00|28276.5|28269.5|28316.5|28309.5|28331.5|28324.5|28269|28262|705
1625703000000|2021-07-08 00:10:00|28319|28312|28291.5|28284.5|28319|28312|28271.5|28264.5|520
1625703300000|2021-07-08 00:15:00|28289|28282|28284|28277|28314|28307|28269|28262|512
1625703600000|2021-07-08 00:20:00|28286.5|28279.5|28281.5|28274.5|28311.5|28304.5|28281.5|28274.5|214
1625703900000|2021-07-08 00:25:00|28284|28277|28279|28272|28296.5|28289.5|28261.5|28254.5|363
1625704200000|2021-07-08 00:30:00|28276.5|28269.5|28261.5|28254.5|28286.5|28279.5|28249|28242|384
1625704500000|2021-07-08 00:35:00|28264|28257|28251.5|28244.5|28274|28267|28241.5|28234.5|342
1625704800000|2021-07-08 00:40:00|28246.5|28239.5|28236.5|28229.5|28254|28247|28231.5|28224.5|281
1625705100000|2021-07-08 00:45:00|28234|28227|28226.5|28219.5|28246.5|28239.5|28211.5|28204.5|581
1625705400000|2021-07-08 00:50:00|28224|28217|28216.5|28209.5|28226.5|28219.5|28189|28182|393
1625705700000|2021-07-08 00:55:00|28214|28207|28236.5|28229.5|28236.5|28229.5|28196.5|28189.5|372
1625706000000|2021-07-08 01:00:00|28234|28227|28236.5|28229.5|28249|28242|28221.5|28214.5|346
1625706300000|2021-07-08 01:05:00|28239|28232|28236.5|28229.5|28239|28232|28219|28212|222
1625706600000|2021-07-08 01:10:00|28234|28227|28216.5|28209.5|28241.5|28234.5|28211.5|28204.5|186
1625706900000|2021-07-08 01:15:00|28219|28212|28216.5|28209.5|28226.5|28219.5|28206.5|28199.5|268
1625707200000|2021-07-08 01:20:00|28214|28207|28231.5|28224.5|28241.5|28234.5|28211.5|28204.5|334
1625707500000|2021-07-08 01:25:00|28236.5|28229.5|28204|28197|28241.5|28234.5|28196.5|28189.5|436
1625707800000|2021-07-08 01:30:00|28206.5|28199.5|28216.5|28209.5|28221.5|28214.5|28196.5|28189.5|324
1625708100000|2021-07-08 01:35:00|28211.5|28204.5|28244|28237|28259|28252|28209|28202|441
1625708400000|2021-07-08 01:40:00|28246.5|28239.5|28266.5|28259.5|28279|28272|28241.5|28234.5|423
1625708700000|2021-07-08 01:45:00|28269|28262|28236.5|28229.5|28271.5|28264.5|28231.5|28224.5|440
1625709000000|2021-07-08 01:50:00|28234|28227|28211.5|28204.5|28241.5|28234.5|28204|28197|544
1625709300000|2021-07-08 01:55:00|28209|28202|28206.5|28199.5|28209|28202|28184|28177|429
1625709600000|2021-07-08 02:00:00|28204|28197|28211.5|28204.5|28216.5|28209.5|28191.5|28184.5|288
1625709900000|2021-07-08 02:05:00|28209|28202|28224|28217|28226.5|28219.5|28201.5|28194.5|232
1625710200000|2021-07-08 02:10:00|28221.5|28214.5|28216.5|28209.5|28226.5|28219.5|28201.5|28194.5|190
1625710500000|2021-07-08 02:15:00|28214|28207|28206.5|28199.5|28216.5|28209.5|28201.5|28194.5|192
1625710800000|2021-07-08 02:20:00|28209|28202|28201.5|28194.5|28221.5|28214.5|28196.5|28189.5|176
1625711100000|2021-07-08 02:25:00|28204|28197|28196.5|28189.5|28206.5|28199.5|28196.5|28189.5|218
1625711400000|2021-07-08 02:30:00|28194|28187|28171.5|28164.5|28194|28187|28166.5|28159.5|510
1625711700000|2021-07-08 02:35:00|28169|28162|28156.5|28149.5|28176.5|28169.5|28151.5|28144.5|272
1625712000000|2021-07-08 02:40:00|28154|28147|28151.5|28144.5|28156.5|28149.5|28139|28132|288
1625712300000|2021-07-08 02:45:00|28149|28142|28161.5|28154.5|28166.5|28159.5|28141.5|28134.5|175
1625712600000|2021-07-08 02:50:00|28164|28157|28171.5|28164.5|28176.5|28169.5|28161.5|28154.5|102
1625712900000|2021-07-08 02:55:00|28166.5|28159.5|28176.5|28169.5|28181.5|28174.5|28161.5|28154.5|326
1625713200000|2021-07-08 03:00:00|28174|28167|28161.5|28154.5|28176.5|28169.5|28161.5|28154.5|105
1625713500000|2021-07-08 03:05:00|28156.5|28149.5|28166.5|28159.5|28176.5|28169.5|28156.5|28149.5|267
1625713800000|2021-07-08 03:10:00|28161.5|28154.5|28176.5|28169.5|28176.5|28169.5|28161.5|28154.5|97
1625714100000|2021-07-08 03:15:00|28174|28167|28176.5|28169.5|28176.5|28169.5|28169|28162|75
1625714400000|2021-07-08 03:20:00|28174|28167|28151.5|28144.5|28181.5|28174.5|28146.5|28139.5|218
1625714700000|2021-07-08 03:25:00|28156.5|28149.5|28156.5|28149.5|28161.5|28154.5|28141.5|28134.5|298
1625715000000|2021-07-08 03:30:00|28151.5|28144.5|28163.8|28156.8|28166.5|28159.5|28141.5|28134.5|416
1625715300000|2021-07-08 03:35:00|28161.3|28154.3|28143.8|28136.8|28166.3|28159.3|28143.8|28136.8|224
1625715600000|2021-07-08 03:40:00|28146.3|28139.3|28123.8|28116.8|28166.3|28159.3|28121.3|28114.3|499
1625715900000|2021-07-08 03:45:00|28126.3|28119.3|28151.3|28144.3|28151.3|28144.3|28111.3|28104.3|351
1625716200000|2021-07-08 03:50:00|28153.8|28146.8|28163.8|28156.8|28166.3|28159.3|28146.3|28139.3|370
1625716500000|2021-07-08 03:55:00|28166.3|28159.3|28161.3|28154.3|28166.3|28159.3|28151.3|28144.3|266
1625716800000|2021-07-08 04:00:00|28163.8|28156.8|28156.3|28149.3|28173.8|28166.8|28153.8|28146.8|390
1625717100000|2021-07-08 04:05:00|28158.8|28151.8|28136.3|28129.3|28161.3|28154.3|28136.3|28129.3|242
1625717400000|2021-07-08 04:10:00|28141.3|28134.3|28151.3|28144.3|28163.8|28156.8|28138.8|28131.8|281
1625717700000|2021-07-08 04:15:00|28153.8|28146.8|28136.3|28129.3|28156.3|28149.3|28136.3|28129.3|371
1625718000000|2021-07-08 04:20:00|28141.3|28134.3|28153.8|28146.8|28156.3|28149.3|28141.3|28134.3|363
1625718300000|2021-07-08 04:25:00|28151.3|28144.3|28161.3|28154.3|28161.3|28154.3|28151.3|28144.3|170
1625718600000|2021-07-08 04:30:00|28158.8|28151.8|28181.3|28174.3|28188.8|28181.8|28156.3|28149.3|450
1625718900000|2021-07-08 04:35:00|28186.3|28179.3|28176.3|28169.3|28186.3|28179.3|28171.3|28164.3|283
1625719200000|2021-07-08 04:40:00|28171.3|28164.3|28156.3|28149.3|28173.8|28166.8|28151.3|28144.3|303
1625719500000|2021-07-08 04:45:00|28153.8|28146.8|28156.3|28149.3|28161.3|28154.3|28141.3|28134.3|292
1625719800000|2021-07-08 04:50:00|28158.8|28151.8|28198.8|28191.8|28208.8|28201.8|28156.3|28149.3|760
1625720100000|2021-07-08 04:55:00|28196.3|28189.3|28181.3|28174.3|28198.8|28191.8|28181.3|28174.3|272
1625720400000|2021-07-08 05:00:00|28176.3|28169.3|28173.8|28166.8|28186.3|28179.3|28166.3|28159.3|328
1625720700000|2021-07-08 05:05:00|28176.3|28169.3|28171.3|28164.3|28181.3|28174.3|28171.3|28164.3|455
1625721000000|2021-07-08 05:10:00|28166.3|28159.3|28156.3|28149.3|28171.3|28164.3|28151.3|28144.3|487
1625721300000|2021-07-08 05:15:00|28161.3|28154.3|28166.3|28159.3|28171.3|28164.3|28156.3|28149.3|442
1625721600000|2021-07-08 05:20:00|28163.8|28156.8|28176.3|28169.3|28186.3|28179.3|28163.8|28156.8|563
1625721900000|2021-07-08 05:25:00|28173.8|28166.8|28186.3|28179.3|28186.3|28179.3|28173.8|28166.8|414
1625722200000|2021-07-08 05:30:00|28181.3|28174.3|28176.3|28169.3|28186.3|28179.3|28171.3|28164.3|801
1625722500000|2021-07-08 05:35:00|28173.8|28166.8|28171.3|28164.3|28176.3|28169.3|28166.3|28159.3|383
1625722800000|2021-07-08 05:40:00|28173.8|28166.8|28166.3|28159.3|28178.8|28171.8|28166.3|28159.3|370
1625723100000|2021-07-08 05:45:00|28168.8|28161.8|28136.3|28129.3|28171.3|28164.3|28136.3|28129.3|782
1625723400000|2021-07-08 05:50:00|28131.3|28124.3|28151.3|28144.3|28151.3|28144.3|28116.3|28109.3|1147
1625723700000|2021-07-08 05:55:00|28146.3|28139.3|28141.3|28134.3|28176.3|28169.3|28141.3|28134.3|2032
1625724000000|2021-07-08 06:00:00|28126.3|28119.3|28156.3|28149.3|28161.3|28154.3|28121.3|28114.3|4520
1625724300000|2021-07-08 06:05:00|28161.3|28154.3|28156.3|28149.3|28166.3|28159.3|28151.3|28144.3|1356
1625724600000|2021-07-08 06:10:00|28161.3|28154.3|28166.3|28159.3|28186.3|28179.3|28141.3|28134.3|1128
1625724900000|2021-07-08 06:15:00|28161.3|28154.3|28156.3|28149.3|28171.3|28164.3|28136.3|28129.3|403
1625725200000|2021-07-08 06:20:00|28161.3|28154.3|28156.3|28149.3|28166.3|28159.3|28151.3|28144.3|210
1625725500000|2021-07-08 06:25:00|28161.3|28154.3|28166.3|28159.3|28166.3|28159.3|28156.3|28149.3|39
1625725800000|2021-07-08 06:30:00|28161.3|28154.3|28158.8|28151.8|28166.3|28159.3|28156.3|28149.3|47
1625726100000|2021-07-08 06:35:00|28156.3|28149.3|28126.3|28119.3|28158.8|28151.8|28121.3|28114.3|212
1625726400000|2021-07-08 06:40:00|28121.3|28114.3|28096.3|28089.3|28126.3|28119.3|28091.3|28084.3|150
1625726700000|2021-07-08 06:45:00|28091.3|28084.3|28086.3|28079.3|28098.8|28091.8|28081.3|28074.3|106
1625727000000|2021-07-08 06:50:00|28083.8|28076.8|28096.3|28089.3|28096.3|28089.3|28083.8|28076.8|48
1625727300000|2021-07-08 06:55:00|28101.3|28094.3|28046.3|28039.3|28101.3|28094.3|28036.3|28029.3|444
1625727600000|2021-07-08 07:00:00|28048.8|28041.8|27921.3|27914.3|28051.3|28044.3|27918.8|27911.8|778
1625727900000|2021-07-08 07:05:00|27918.8|27911.8|27931.3|27924.3|27941.3|27934.3|27881.3|27874.3|866
1625728200000|2021-07-08 07:10:00|27928.8|27921.8|27931.3|27924.3|27976.3|27969.3|27901.3|27894.3|716
1625728500000|2021-07-08 07:15:00|27926.3|27919.3|27886.3|27879.3|27926.3|27919.3|27876.3|27869.3|287
1625728800000|2021-07-08 07:20:00|27883.8|27876.8|27878.8|27871.8|27886.3|27879.3|27821.3|27814.3|611
1625729100000|2021-07-08 07:25:00|27881.3|27874.3|27901.3|27894.3|27913.8|27906.8|27861.3|27854.3|478
1625729400000|2021-07-08 07:30:00|27898.8|27891.8|27863.8|27856.8|27906.3|27899.3|27831.3|27824.3|1130
1625729700000|2021-07-08 07:35:00|27866.3|27859.3|27831.3|27824.3|27866.3|27859.3|27821.3|27814.3|676
1625730000000|2021-07-08 07:40:00|27826.3|27819.3|27793.8|27786.8|27831.3|27824.3|27778.8|27771.8|559
1625730300000|2021-07-08 07:45:00|27791.3|27784.3|27791.3|27784.3|27821.3|27814.3|27761.3|27754.3|1015
1625730600000|2021-07-08 07:50:00|27786.3|27779.3|27741.3|27734.3|27791.3|27784.3|27706.3|27699.3|880
1625730900000|2021-07-08 07:55:00|27746.3|27739.3|27796.3|27789.3|27801.3|27794.3|27741.3|27734.3|503
1625731200000|2021-07-08 08:00:00|27801.3|27794.3|27773.8|27766.8|27801.3|27794.3|27766.3|27759.3|1023
1625731500000|2021-07-08 08:05:00|27776.3|27769.3|27801.3|27794.3|27816.3|27809.3|27753.8|27746.8|427
1625731800000|2021-07-08 08:10:00|27798.8|27791.8|27818.8|27811.8|27818.8|27811.8|27771.3|27764.3|426
1625732100000|2021-07-08 08:15:00|27821.3|27814.3|27821.3|27814.3|27836.3|27829.3|27791.3|27784.3|348
1625732400000|2021-07-08 08:20:00|27816.3|27809.3|27791.3|27784.3|27821.3|27814.3|27781.3|27774.3|204
1625732700000|2021-07-08 08:25:00|27786.3|27779.3|27756.3|27749.3|27791.3|27784.3|27726.3|27719.3|320
1625733000000|2021-07-08 08:30:00|27753.8|27746.8|27741.3|27734.3|27766.3|27759.3|27736.3|27729.3|347
1625733300000|2021-07-08 08:35:00|27738.8|27731.8|27751.3|27744.3|27753.8|27746.8|27726.3|27719.3|197
1625733600000|2021-07-08 08:40:00|27753.8|27746.8|27771.3|27764.3|27771.3|27764.3|27741.3|27734.3|444
1625733900000|2021-07-08 08:45:00|27768.8|27761.8|27786.3|27779.3|27796.3|27789.3|27766.3|27759.3|233
1625734200000|2021-07-08 08:50:00|27791.3|27784.3|27771.3|27764.3|27801.3|27794.3|27766.3|27759.3|172
1625734500000|2021-07-08 08:55:00|27773.8|27766.8|27791.3|27784.3|27796.3|27789.3|27771.3|27764.3|115
1625734800000|2021-07-08 09:00:00|27788.8|27781.8|27761.3|27754.3|27806.3|27799.3|27761.3|27754.3|415
1625735100000|2021-07-08 09:05:00|27766.3|27759.3|27736.3|27729.3|27771.3|27764.3|27736.3|27729.3|179
1625735400000|2021-07-08 09:10:00|27738.8|27731.8|27766.3|27759.3|27768.8|27761.8|27726.3|27719.3|175
1625735700000|2021-07-08 09:15:00|27768.8|27761.8|27741.3|27734.3|27771.3|27764.3|27741.3|27734.3|48
1625736000000|2021-07-08 09:20:00|27738.8|27731.8|27726.3|27719.3|27746.3|27739.3|27711.3|27704.3|146
1625736300000|2021-07-08 09:25:00|27721.3|27714.3|27753.8|27746.8|27756.3|27749.3|27721.3|27714.3|106
1625736600000|2021-07-08 09:30:00|27751.3|27744.3|27773.8|27766.8|27776.3|27769.3|27751.3|27744.3|174
1625736900000|2021-07-08 09:35:00|27776.3|27769.3|27761.3|27754.3|27781.3|27774.3|27758.8|27751.8|108
1625737200000|2021-07-08 09:40:00|27763.8|27756.8|27771.3|27764.3|27786.3|27779.3|27761.3|27754.3|219
1625737500000|2021-07-08 09:45:00|27773.8|27766.8|27776.3|27769.3|27786.3|27779.3|27766.3|27759.3|131
1625737800000|2021-07-08 09:50:00|27778.8|27771.8|27761.3|27754.3|27781.3|27774.3|27761.3|27754.3|119
1625738100000|2021-07-08 09:55:00|27756.3|27749.3|27741.3|27734.3|27756.3|27749.3|27738.8|27731.8|187
1625738400000|2021-07-08 10:00:00|27736.3|27729.3|27731.3|27724.3|27736.3|27729.3|27711.3|27704.3|422
1625738700000|2021-07-08 10:05:00|27733.8|27726.8|27711.3|27704.3|27736.3|27729.3|27711.3|27704.3|174
1625739000000|2021-07-08 10:10:00|27706.3|27699.3|27701.3|27694.3|27721.3|27714.3|27688.8|27681.8|511
1625739300000|2021-07-08 10:15:00|27703.8|27696.8|27656.3|27649.3|27706.3|27699.3|27651.3|27644.3|464
1625739600000|2021-07-08 10:20:00|27653.8|27646.8|27641.3|27634.3|27656.3|27649.3|27601.3|27594.3|679
1625739900000|2021-07-08 10:25:00|27638.8|27631.8|27601.3|27594.3|27641.3|27634.3|27601.3|27594.3|205
1625740200000|2021-07-08 10:30:00|27596.3|27589.3|27638.8|27631.8|27641.3|27634.3|27581.3|27574.3|323
1625740500000|2021-07-08 10:35:00|27641.3|27634.3|27636.3|27629.3|27641.3|27634.3|27626.3|27619.3|128
1625740800000|2021-07-08 10:40:00|27641.3|27634.3|27616.3|27609.3|27641.3|27634.3|27606.3|27599.3|140
1625741100000|2021-07-08 10:45:00|27611.3|27604.3|27626.3|27619.3|27636.3|27629.3|27606.3|27599.3|209
1625741400000|2021-07-08 10:50:00|27621.3|27614.3|27631.3|27624.3|27636.3|27629.3|27608.8|27601.8|136
1625741700000|2021-07-08 10:55:00|27626.3|27619.3|27643.8|27636.8|27646.3|27639.3|27611.3|27604.3|386
1625742000000|2021-07-08 11:00:00|27641.3|27634.3|27641.3|27634.3|27666.3|27659.3|27641.3|27634.3|239
1625742300000|2021-07-08 11:05:00|27638.8|27631.8|27636.3|27629.3|27653.8|27646.8|27631.3|27624.3|188
1625742600000|2021-07-08 11:10:00|27638.8|27631.8|27626.3|27619.3|27641.3|27634.3|27603.8|27596.8|291
1625742900000|2021-07-08 11:15:00|27631.3|27624.3|27631.3|27624.3|27641.3|27634.3|27618.8|27611.8|105
1625743200000|2021-07-08 11:20:00|27628.8|27621.8|27646.3|27639.3|27646.3|27639.3|27621.3|27614.3|103
1625743500000|2021-07-08 11:25:00|27643.8|27636.8|27631.3|27624.3|27651.3|27644.3|27623.8|27616.8|171
1625743800000|2021-07-08 11:30:00|27633.8|27626.8|27616.3|27609.3|27633.8|27626.8|27591.3|27584.3|316
1625744100000|2021-07-08 11:35:00|27613.8|27606.8|27611.3|27604.3|27621.3|27614.3|27596.3|27589.3|140
1625744400000|2021-07-08 11:40:00|27613.8|27606.8|27616.3|27609.3|27621.3|27614.3|27601.3|27594.3|129
1625744700000|2021-07-08 11:45:00|27618.8|27611.8|27618.8|27611.8|27626.3|27619.3|27596.3|27589.3|167
1625745000000|2021-07-08 11:50:00|27616.3|27609.3|27601.3|27594.3|27621.3|27614.3|27596.3|27589.3|81
1625745300000|2021-07-08 11:55:00|27603.8|27596.8|27591.3|27584.3|27606.3|27599.3|27586.3|27579.3|105
1625745600000|2021-07-08 12:00:00|27593.8|27586.8|27551.3|27544.3|27593.8|27586.8|27546.3|27539.3|359
1625745900000|2021-07-08 12:05:00|27546.3|27539.3|27521.3|27514.3|27551.3|27544.3|27506.3|27499.3|480
1625746200000|2021-07-08 12:10:00|27518.8|27511.8|27546.3|27539.3|27546.3|27539.3|27511.3|27504.3|200
1625746500000|2021-07-08 12:15:00|27543.8|27536.8|27578.8|27571.8|27581.3|27574.3|27541.3|27534.3|130
1625746800000|2021-07-08 12:20:00|27576.3|27569.3|27586.3|27579.3|27586.3|27579.3|27561.3|27554.3|296
1625747100000|2021-07-08 12:25:00|27583.8|27576.8|27616.3|27609.3|27616.3|27609.3|27581.3|27574.3|163
1625747400000|2021-07-08 12:30:00|27613.8|27606.8|27596.3|27589.3|27646.3|27639.3|27591.3|27584.3|265
1625747700000|2021-07-08 12:35:00|27593.8|27586.8|27641.3|27634.3|27641.3|27634.3|27591.3|27584.3|180
1625748000000|2021-07-08 12:40:00|27638.8|27631.8|27633.8|27626.8|27641.3|27634.3|27621.3|27614.3|172
1625748300000|2021-07-08 12:45:00|27636.3|27629.3|27666.3|27659.3|27671.3|27664.3|27621.3|27614.3|155
1625748600000|2021-07-08 12:50:00|27663.8|27656.8|27651.3|27644.3|27666.3|27659.3|27631.3|27624.3|234
1625748900000|2021-07-08 12:55:00|27646.3|27639.3|27608.8|27601.8|27646.3|27639.3|27601.3|27594.3|222
1625749200000|2021-07-08 13:00:00|27611.3|27604.3|27601.3|27594.3|27621.3|27614.3|27586.3|27579.3|195
1625749500000|2021-07-08 13:05:00|27598.8|27591.8|27586.3|27579.3|27598.8|27591.8|27578.8|27571.8|80
1625749800000|2021-07-08 13:10:00|27583.8|27576.8|27591.3|27584.3|27616.3|27609.3|27576.3|27569.3|220
1625750100000|2021-07-08 13:15:00|27588.8|27581.8|27621.3|27614.3|27621.3|27614.3|27586.3|27579.3|179
1625750400000|2021-07-08 13:20:00|27618.8|27611.8|27631.3|27624.3|27641.3|27634.3|27616.3|27609.3|138
1625750700000|2021-07-08 13:25:00|27628.8|27621.8|27641.3|27634.3|27641.3|27634.3|27621.3|27614.3|69
1625751000000|2021-07-08 13:30:00|27636.3|27629.3|27691.3|27684.3|27706.3|27699.3|27631.3|27624.3|612
1625751300000|2021-07-08 13:35:00|27686.3|27679.3|27656.3|27649.3|27691.3|27684.3|27631.3|27624.3|476
1625751600000|2021-07-08 13:40:00|27658.8|27651.8|27608.8|27601.8|27666.3|27659.3|27598.8|27591.8|327
1625751900000|2021-07-08 13:45:00|27606.3|27599.3|27591.3|27584.3|27606.3|27599.3|27576.3|27569.3|461
1625752200000|2021-07-08 13:50:00|27596.3|27589.3|27656.3|27649.3|27666.3|27659.3|27586.3|27579.3|410
1625752500000|2021-07-08 13:55:00|27658.8|27651.8|27661.3|27654.3|27661.3|27654.3|27611.3|27604.3|216
1625752800000|2021-07-08 14:00:00|27658.8|27651.8|27636.3|27629.3|27658.8|27651.8|27596.3|27589.3|329
1625753100000|2021-07-08 14:05:00|27638.8|27631.8|27611.3|27604.3|27651.3|27644.3|27611.3|27604.3|241
1625753400000|2021-07-08 14:10:00|27608.8|27601.8|27601.3|27594.3|27636.3|27629.3|27601.3|27594.3|203
1625753700000|2021-07-08 14:15:00|27598.8|27591.8|27586.3|27579.3|27611.3|27604.3|27586.3|27579.3|360
1625754000000|2021-07-08 14:20:00|27583.8|27576.8|27586.3|27579.3|27601.3|27594.3|27566.3|27559.3|560
1625754300000|2021-07-08 14:25:00|27591.3|27584.3|27646.3|27639.3|27651.3|27644.3|27586.3|27579.3|380
1625754600000|2021-07-08 14:30:00|27651.3|27644.3|27606.3|27599.3|27656.3|27649.3|27601.3|27594.3|398
1625754900000|2021-07-08 14:35:00|27608.8|27601.8|27606.3|27599.3|27618.8|27611.8|27586.3|27579.3|333
1625755200000|2021-07-08 14:40:00|27603.8|27596.8|27631.3|27624.3|27641.3|27634.3|27586.3|27579.3|234
1625755500000|2021-07-08 14:45:00|27628.8|27621.8|27601.3|27594.3|27636.3|27629.3|27596.3|27589.3|156
1625755800000|2021-07-08 14:50:00|27603.8|27596.8|27626.3|27619.3|27636.3|27629.3|27586.3|27579.3|387
1625756100000|2021-07-08 14:55:00|27623.8|27616.8|27608.8|27601.8|27626.3|27619.3|27596.3|27589.3|247
1625756400000|2021-07-08 15:00:00|27611.3|27604.3|27631.3|27624.3|27636.3|27629.3|27601.3|27594.3|204
1625756700000|2021-07-08 15:05:00|27633.8|27626.8|27686.3|27679.3|27696.3|27689.3|27631.3|27624.3|295
1625757000000|2021-07-08 15:10:00|27688.8|27681.8|27696.3|27689.3|27706.3|27699.3|27676.3|27669.3|168
1625757300000|2021-07-08 15:15:00|27701.3|27694.3|27706.3|27699.3|27716.3|27709.3|27676.3|27669.3|289
1625757600000|2021-07-08 15:20:00|27708.8|27701.8|27726.3|27719.3|27738.8|27731.8|27701.3|27694.3|402
1625757900000|2021-07-08 15:25:00|27728.8|27721.8|27756.3|27749.3|27766.3|27759.3|27721.3|27714.3|323
1625758200000|2021-07-08 15:30:00|27761.3|27754.3|27761.3|27754.3|27766.3|27759.3|27736.3|27729.3|205
1625758500000|2021-07-08 15:35:00|27766.3|27759.3|27791.3|27784.3|27796.3|27789.3|27746.3|27739.3|423
1625758800000|2021-07-08 15:40:00|27793.8|27786.8|27813.8|27806.8|27816.3|27809.3|27791.3|27784.3|380
1625759100000|2021-07-08 15:45:00|27816.3|27809.3|27811.3|27804.3|27831.3|27824.3|27806.3|27799.3|393
1625759400000|2021-07-08 15:50:00|27806.3|27799.3|27821.3|27814.3|27831.3|27824.3|27806.3|27799.3|90
1625759700000|2021-07-08 15:55:00|27816.3|27809.3|27823.8|27816.8|27826.3|27819.3|27811.3|27804.3|111
1625760000000|2021-07-08 16:00:00|27826.3|27819.3|27826.3|27819.3|27836.3|27829.3|27816.3|27809.3|230
1625760300000|2021-07-08 16:05:00|27828.8|27821.8|27851.3|27844.3|27851.3|27844.3|27826.3|27819.3|236
1625760600000|2021-07-08 16:10:00|27846.3|27839.3|27801.3|27794.3|27848.8|27841.8|27801.3|27794.3|213
1625760900000|2021-07-08 16:15:00|27806.3|27799.3|27801.3|27794.3|27811.3|27804.3|27788.8|27781.8|105
1625761200000|2021-07-08 16:20:00|27798.8|27791.8|27791.3|27784.3|27811.3|27804.3|27791.3|27784.3|154
1625761500000|2021-07-08 16:25:00|27793.8|27786.8|27811.3|27804.3|27816.3|27809.3|27791.3|27784.3|111
1625761800000|2021-07-08 16:30:00|27813.8|27806.8|27836.3|27829.3|27841.3|27834.3|27811.3|27804.3|191
1625762100000|2021-07-08 16:35:00|27831.3|27824.3|27833.8|27826.8|27838.8|27831.8|27826.3|27819.3|146
1625762400000|2021-07-08 16:40:00|27831.3|27824.3|27836.3|27829.3|27836.3|27829.3|27816.3|27809.3|132
1625762700000|2021-07-08 16:45:00|27831.3|27824.3|27846.3|27839.3|27846.3|27839.3|27831.3|27824.3|227
1625763000000|2021-07-08 16:50:00|27841.3|27834.3|27848.8|27841.8|27851.3|27844.3|27831.3|27824.3|185
1625763300000|2021-07-08 16:55:00|27851.3|27844.3|27848.8|27841.8|27861.3|27854.3|27846.3|27839.3|224
1625763600000|2021-07-08 17:00:00|27846.3|27839.3|27841.3|27834.3|27853.8|27846.8|27841.3|27834.3|117
1625763900000|2021-07-08 17:05:00|27846.3|27839.3|27843.8|27836.8|27851.3|27844.3|27841.3|27834.3|113
1625764200000|2021-07-08 17:10:00|27846.3|27839.3|27816.3|27809.3|27846.3|27839.3|27811.3|27804.3|162
1625764500000|2021-07-08 17:15:00|27818.8|27811.8|27831.3|27824.3|27841.3|27834.3|27816.3|27809.3|103
1625764800000|2021-07-08 17:20:00|27826.3|27819.3|27831.3|27824.3|27841.3|27834.3|27816.3|27809.3|195
1625765100000|2021-07-08 17:25:00|27833.8|27826.8|27861.3|27854.3|27861.3|27854.3|27833.8|27826.8|91
1625765400000|2021-07-08 17:30:00|27858.8|27851.8|27856.3|27849.3|27866.3|27859.3|27851.3|27844.3|111
1625765700000|2021-07-08 17:35:00|27853.8|27846.8|27861.3|27854.3|27866.3|27859.3|27851.3|27844.3|114
1625766000000|2021-07-08 17:40:00|27858.8|27851.8|27861.3|27854.3|27866.3|27859.3|27856.3|27849.3|79
1625766300000|2021-07-08 17:45:00|27863.8|27856.8|27846.3|27839.3|27863.8|27856.8|27841.3|27834.3|136
1625766600000|2021-07-08 17:50:00|27841.3|27834.3|27836.3|27829.3|27846.3|27839.3|27836.3|27829.3|83
1625766900000|2021-07-08 17:55:00|27833.8|27826.8|27831.3|27824.3|27836.3|27829.3|27826.3|27819.3|157
1625767200000|2021-07-08 18:00:00|27836.3|27829.3|27826.3|27819.3|27836.3|27829.3|27816.3|27809.3|111
1625767500000|2021-07-08 18:05:00|27823.8|27816.8|27811.3|27804.3|27826.3|27819.3|27811.3|27804.3|66
1625767800000|2021-07-08 18:10:00|27816.3|27809.3|27823.8|27816.8|27826.3|27819.3|27811.3|27804.3|113
1625768100000|2021-07-08 18:15:00|27826.3|27819.3|27786.3|27779.3|27831.3|27824.3|27786.3|27779.3|143
1625768400000|2021-07-08 18:20:00|27781.3|27774.3|27773.8|27766.8|27791.3|27784.3|27771.3|27764.3|107
1625768700000|2021-07-08 18:25:00|27776.3|27769.3|27776.3|27769.3|27781.3|27774.3|27766.3|27759.3|85
1625769000000|2021-07-08 18:30:00|27778.8|27771.8|27781.3|27774.3|27781.3|27774.3|27766.3|27759.3|190
1625769300000|2021-07-08 18:35:00|27776.3|27769.3|27776.3|27769.3|27783.8|27776.8|27776.3|27769.3|56
1625769600000|2021-07-08 18:40:00|27773.8|27766.8|27771.3|27764.3|27783.8|27776.8|27771.3|27764.3|70
1625769900000|2021-07-08 18:45:00|27773.8|27766.8|27751.3|27744.3|27776.3|27769.3|27751.3|27744.3|120
1625770200000|2021-07-08 18:50:00|27753.8|27746.8|27746.3|27739.3|27756.3|27749.3|27746.3|27739.3|94
1625770500000|2021-07-08 18:55:00|27743.8|27736.8|27766.3|27759.3|27776.3|27769.3|27743.8|27736.8|180
1625770800000|2021-07-08 19:00:00|27761.3|27754.3|27766.3|27759.3|27781.3|27774.3|27761.3|27754.3|231
1625771100000|2021-07-08 19:05:00|27771.3|27764.3|27751.3|27744.3|27773.8|27766.8|27746.3|27739.3|146
1625771400000|2021-07-08 19:10:00|27756.3|27749.3|27736.3|27729.3|27761.3|27754.3|27736.3|27729.3|208
1625771700000|2021-07-08 19:15:00|27731.3|27724.3|27731.3|27724.3|27731.3|27724.3|27716.3|27709.3|211
1625772000000|2021-07-08 19:20:00|27733.8|27726.8|27751.3|27744.3|27761.3|27754.3|27731.3|27724.3|328
1625772300000|2021-07-08 19:25:00|27748.8|27741.8|27746.3|27739.3|27756.3|27749.3|27731.3|27724.3|291
1625772600000|2021-07-08 19:30:00|27748.8|27741.8|27751.3|27744.3|27766.3|27759.3|27746.3|27739.3|200
1625772900000|2021-07-08 19:35:00|27756.3|27749.3|27761.3|27754.3|27771.3|27764.3|27746.3|27739.3|95
1625773200000|2021-07-08 19:40:00|27758.8|27751.8|27711.3|27704.3|27761.3|27754.3|27711.3|27704.3|240
1625773500000|2021-07-08 19:45:00|27713.8|27706.8|27666.3|27659.3|27716.3|27709.3|27666.3|27659.3|415
1625773800000|2021-07-08 19:50:00|27661.3|27654.3|27716.3|27709.3|27728.8|27721.8|27651.3|27644.3|279
1625774100000|2021-07-08 19:55:00|27721.3|27714.3|27771.3|27764.3|27771.3|27764.3|27716.3|27709.3|531
1625774400000|2021-07-08 20:00:00|27766.3|27759.3|27773.8|27766.8|27781.3|27774.3|27761.3|27754.3|121
1625774700000|2021-07-08 20:05:00|27776.3|27769.3|27751.3|27744.3|27776.3|27769.3|27748.8|27741.8|42
1625775000000|2021-07-08 20:10:00|27746.3|27739.3|27753.8|27746.8|27756.3|27749.3|27741.3|27734.3|67
1625775300000|2021-07-08 20:15:00|27757.8|27742.8|27752.8|27737.8|27757.8|27742.8|27750.3|27735.3|35
1625775600000|2021-07-08 20:20:00|27755.3|27740.3|27752.8|27737.8|27755.3|27740.3|27745.3|27730.3|47
1625775900000|2021-07-08 20:25:00|27755.3|27740.3|27762.8|27747.8|27767.8|27752.8|27755.3|27740.3|16
1625776200000|2021-07-08 20:30:00|27765.3|27750.3|27755.3|27740.3|27767.8|27752.8|27755.3|27740.3|83
1625776500000|2021-07-08 20:35:00|27752.8|27737.8|27755.3|27740.3|27755.3|27740.3|27747.8|27732.8|19
1625776800000|2021-07-08 20:40:00|||||||||17
1625777100000|2021-07-08 20:45:00|27752.8|27737.8|27747.8|27732.8|27752.8|27737.8|27745.3|27730.3|23
1625777400000|2021-07-08 20:50:00|27750.3|27735.3|27747.8|27732.8|27750.3|27735.3|27747.8|27732.8|13
1625777700000|2021-07-08 20:55:00|27745.3|27730.3|27749.8|27719.8|27750.8|27732.8|27742.8|27719.7|18
1625778000000|2021-07-08 21:00:00|27751|27721|27748.7|27718.7|27751|27721|27748.4|27718.4|0
1625778300000|2021-07-08 21:05:00|27748.5|27718.5|27746.7|27716.7|27748.5|27718.5|27746.6|27716.6|0
1625778600000|2021-07-08 21:10:00|27746.9|27716.9|27745.8|27715.8|27747|27717|27744.9|27714.9|0
1625778900000|2021-07-08 21:15:00|27746.1|27716.1|27754.8|27724.8|27754.8|27724.8|27746.1|27716.1|0
1625779200000|2021-07-08 21:20:00|27753.5|27723.5|27753|27723|27753.6|27723.6|27752.5|27722.5|0
1625779500000|2021-07-08 21:25:00|27752.5|27722.5|27753.2|27723.2|27753.2|27723.2|27752.5|27722.5|0
1625779800000|2021-07-08 21:30:00|27753.1|27723.1|27752.1|27722.1|27753.2|27723.2|27752.1|27722.1|0
1625780100000|2021-07-08 21:35:00|27752.8|27722.8|27753.9|27723.9|27753.9|27723.9|27752.7|27722.7|0
1625780400000|2021-07-08 21:40:00|27753.6|27723.6|27752.6|27722.6|27754.4|27724.4|27752.5|27722.5|0
1625780700000|2021-07-08 21:45:00|27752.7|27722.7|27751.6|27721.6|27752.9|27722.9|27751.4|27721.4|0
1625781000000|2021-07-08 21:50:00|27751.7|27721.7|27753.4|27723.4|27753.4|27723.4|27751.7|27721.7|0
1625781300000|2021-07-08 21:55:00|27753.6|27723.6|27753.3|27723.3|27753.9|27723.9|27752.6|27722.6|0
1625781600000|2021-07-08 22:00:00|27754.4|27724.4|27757.8|27742.8|27760.3|27745.3|27748.8|27718.8|15
1625781900000|2021-07-08 22:05:00|27760.3|27745.3|27762.8|27747.8|27762.8|27747.8|27755.3|27740.3|5
1625782200000|2021-07-08 22:10:00|27765.3|27750.3|27767.8|27752.8|27767.8|27752.8|27765.3|27750.3|5
1625782500000|2021-07-08 22:15:00|27770.3|27755.3|27767.8|27752.8|27770.3|27755.3|27767.8|27752.8|0
1625782800000|2021-07-08 22:20:00|27770.3|27755.3|27775.3|27760.3|27775.3|27760.3|27770.3|27755.3|5
1625783100000|2021-07-08 22:25:00|27772.8|27757.8|27775.3|27760.3|27775.3|27760.3|27772.8|27757.8|4
1625783400000|2021-07-08 22:30:00|27772.8|27757.8|27767.8|27752.8|27772.8|27757.8|27765.3|27750.3|10
1625783700000|2021-07-08 22:35:00|27770.3|27755.3|27760.3|27745.3|27770.3|27755.3|27757.8|27742.8|9
1625784000000|2021-07-08 22:40:00|27757.8|27742.8|27750.3|27735.3|27760.3|27745.3|27750.3|27735.3|2
1625784300000|2021-07-08 22:45:00|27755.3|27740.3|27750.3|27735.3|27755.3|27740.3|27750.3|27735.3|14
1625784600000|2021-07-08 22:50:00|27760.3|27745.3|27760.3|27745.3|27760.3|27745.3|27757.8|27742.8|52
1625784900000|2021-07-08 22:55:00|27765.3|27750.3|27757.8|27742.8|27767.8|27752.8|27757.8|27742.8|10
1625785200000|2021-07-08 23:00:00|27760.3|27745.3|27760.3|27745.3|27760.3|27745.3|27750.3|27735.3|6
1625785500000|2021-07-08 23:05:00|27762.8|27747.8|27767.8|27752.8|27770.3|27755.3|27760.3|27745.3|8
1625785800000|2021-07-08 23:10:00|27770.3|27755.3|27777.8|27762.8|27777.8|27762.8|27767.8|27752.8|51
1625786100000|2021-07-08 23:15:00|27775.3|27760.3|27772.8|27757.8|27777.8|27762.8|27770.3|27755.3|10
1625786400000|2021-07-08 23:20:00|27770.3|27755.3|27775.3|27760.3|27780.3|27765.3|27770.3|27755.3|29
1625786700000|2021-07-08 23:25:00|27777.8|27762.8|27785.3|27770.3|27790.3|27775.3|27762.8|27747.8|30
1625787000000|2021-07-08 23:30:00|27782.8|27767.8|27721.3|27714.3|27782.8|27767.8|27698.8|27691.8|33727
1625787300000|2021-07-08 23:35:00|27726.3|27719.3|27721.3|27714.3|27731.3|27724.3|27706.3|27699.3|169
1625787600000|2021-07-08 23:40:00|27718.8|27711.8|27763.8|27756.8|27776.3|27769.3|27706.3|27699.3|345
1625787900000|2021-07-08 23:45:00|27766.3|27759.3|27748.8|27741.8|27791.3|27784.3|27741.3|27734.3|342
1625788200000|2021-07-08 23:50:00|27751.3|27744.3|27703.8|27696.8|27751.3|27744.3|27686.3|27679.3|478
1625788500000|2021-07-08 23:55:00|27701.3|27694.3|27651.3|27644.3|27706.3|27699.3|27641.3|27634.3|939
1625788800000|2021-07-09 00:00:00|27671.3|27664.3|27781.3|27774.3|27871.3|27864.3|27651.3|27644.3|3372
1625789100000|2021-07-09 00:05:00|27776.3|27769.3|27821.3|27814.3|27823.8|27816.8|27768.8|27761.8|1100
1625789400000|2021-07-09 00:10:00|27816.3|27809.3|27786.3|27779.3|27816.3|27809.3|27776.3|27769.3|660
1625789700000|2021-07-09 00:15:00|27781.3|27774.3|27816.3|27809.3|27846.3|27839.3|27758.8|27751.8|789
1625790000000|2021-07-09 00:20:00|27813.8|27806.8|27761.3|27754.3|27826.3|27819.3|27738.8|27731.8|467
1625790300000|2021-07-09 00:25:00|27763.8|27756.8|27751.3|27744.3|27766.3|27759.3|27713.8|27706.8|615
1625790600000|2021-07-09 00:30:00|27748.8|27741.8|27681.3|27674.3|27748.8|27741.8|27666.3|27659.3|863
1625790900000|2021-07-09 00:35:00|27678.8|27671.8|27686.3|27679.3|27701.3|27694.3|27641.3|27634.3|1085
1625791200000|2021-07-09 00:40:00|27691.3|27684.3|27686.3|27679.3|27708.8|27701.8|27666.3|27659.3|286
1625791500000|2021-07-09 00:45:00|27681.3|27674.3|27646.3|27639.3|27681.3|27674.3|27643.8|27636.8|426
1625791800000|2021-07-09 00:50:00|27648.8|27641.8|27673.8|27666.8|27683.8|27676.8|27648.8|27641.8|261
1625792100000|2021-07-09 00:55:00|27676.3|27669.3|27608.8|27601.8|27681.3|27674.3|27606.3|27599.3|649
1625792400000|2021-07-09 01:00:00|27606.3|27599.3|27606.3|27599.3|27623.8|27616.8|27588.8|27581.8|645
1625792700000|2021-07-09 01:05:00|27603.8|27596.8|27593.8|27586.8|27603.8|27596.8|27561.3|27554.3|640
1625793000000|2021-07-09 01:10:00|27596.3|27589.3|27601.3|27594.3|27616.3|27609.3|27588.8|27581.8|414
1625793300000|2021-07-09 01:15:00|27596.3|27589.3|27568.8|27561.8|27611.3|27604.3|27561.3|27554.3|561
1625793600000|2021-07-09 01:20:00|27571.3|27564.3|27568.8|27561.8|27581.3|27574.3|27566.3|27559.3|305
1625793900000|2021-07-09 01:25:00|27566.3|27559.3|27596.3|27589.3|27598.8|27591.8|27556.3|27549.3|497
1625794200000|2021-07-09 01:30:00|27598.8|27591.8|27646.3|27639.3|27651.3|27644.3|27598.8|27591.8|863
1625794500000|2021-07-09 01:35:00|27641.3|27634.3|27566.3|27559.3|27643.8|27636.8|27558.8|27551.8|765
1625794800000|2021-07-09 01:40:00|27563.8|27556.8|27541.2|27534.2|27566.3|27559.3|27531.2|27524.2|872
1625795100000|2021-07-09 01:45:00|27543.7|27536.7|27516.2|27509.2|27553.7|27546.7|27501.2|27494.2|875
1625795400000|2021-07-09 01:50:00|27518.7|27511.7|27486.2|27479.2|27531.2|27524.2|27483.7|27476.7|948
1625795700000|2021-07-09 01:55:00|27483.7|27476.7|27481.2|27474.2|27491.2|27484.2|27451.2|27444.2|1215
1625796000000|2021-07-09 02:00:00|27478.7|27471.7|27421.2|27414.2|27486.2|27479.2|27416.2|27409.2|1278
1625796300000|2021-07-09 02:05:00|27418.7|27411.7|27431.2|27424.2|27438.7|27431.7|27406.2|27399.2|848
1625796600000|2021-07-09 02:10:00|27433.7|27426.7|27476.2|27469.2|27476.2|27469.2|27406.2|27399.2|672
1625796900000|2021-07-09 02:15:00|27481.2|27474.2|27496.2|27489.2|27506.2|27499.2|27466.2|27459.2|770
1625797200000|2021-07-09 02:20:00|27491.2|27484.2|27461.2|27454.2|27491.2|27484.2|27456.2|27449.2|554
1625797500000|2021-07-09 02:25:00|27466.2|27459.2|27456.2|27449.2|27471.2|27464.2|27446.2|27439.2|476
1625797800000|2021-07-09 02:30:00|27451.2|27444.2|27546.2|27539.2|27556.2|27549.2|27441.2|27434.2|866
1625798100000|2021-07-09 02:35:00|27541.2|27534.2|27541.2|27534.2|27566.2|27559.2|27531.2|27524.2|544
1625798400000|2021-07-09 02:40:00|27543.7|27536.7|27573.7|27566.7|27588.7|27581.7|27541.2|27534.2|308
1625798700000|2021-07-09 02:45:00|27576.2|27569.2|27581.2|27574.2|27601.2|27594.2|27556.2|27549.2|429
1625799000000|2021-07-09 02:50:00|27586.2|27579.2|27556.2|27549.2|27596.2|27589.2|27551.2|27544.2|261
1625799300000|2021-07-09 02:55:00|27561.2|27554.2|27566.2|27559.2|27566.2|27559.2|27551.2|27544.2|164
1625799600000|2021-07-09 03:00:00|27571.2|27564.2|27556.2|27549.2|27576.2|27569.2|27531.2|27524.2|308
1625799900000|2021-07-09 03:05:00|27558.7|27551.7|27631.2|27624.2|27638.7|27631.7|27558.7|27551.7|508
1625800200000|2021-07-09 03:10:00|27633.7|27626.7|27651.2|27644.2|27651.2|27644.2|27631.2|27624.2|332
1625800500000|2021-07-09 03:15:00|27653.7|27646.7|27616.2|27609.2|27653.7|27646.7|27616.2|27609.2|300
1625800800000|2021-07-09 03:20:00|27613.7|27606.7|27616.2|27609.2|27626.2|27619.2|27608.7|27601.7|157
1625801100000|2021-07-09 03:25:00|27613.7|27606.7|27626.2|27619.2|27641.2|27634.2|27611.2|27604.2|329
1625801400000|2021-07-09 03:30:00|27623.7|27616.7|27638.7|27631.7|27661.2|27654.2|27606.2|27599.2|1260
1625801700000|2021-07-09 03:35:00|27636.2|27629.2|27631.2|27624.2|27651.2|27644.2|27611.2|27604.2|448
1625802000000|2021-07-09 03:40:00|27633.7|27626.7|27596.2|27589.2|27641.2|27634.2|27583.7|27576.7|703
1625802300000|2021-07-09 03:45:00|27591.2|27584.2|27586.2|27579.2|27596.2|27589.2|27576.2|27569.2|210
1625802600000|2021-07-09 03:50:00|27583.7|27576.7|27551.2|27544.2|27583.7|27576.7|27551.2|27544.2|370
1625802900000|2021-07-09 03:55:00|27556.2|27549.2|27553.7|27546.7|27561.2|27554.2|27541.2|27534.2|315
1625803200000|2021-07-09 04:00:00|27556.2|27549.2|27586.2|27579.2|27586.2|27579.2|27556.2|27549.2|370
1625803500000|2021-07-09 04:05:00|27588.7|27581.7|27606.2|27599.2|27611.2|27604.2|27586.2|27579.2|329
1625803800000|2021-07-09 04:10:00|27608.7|27601.7|27621.2|27614.2|27633.7|27626.7|27601.2|27594.2|429
1625804100000|2021-07-09 04:15:00|27616.2|27609.2|27576.2|27569.2|27621.2|27614.2|27571.2|27564.2|416
1625804400000|2021-07-09 04:20:00|27571.2|27564.2|27591.2|27584.2|27591.2|27584.2|27566.2|27559.2|305
1625804700000|2021-07-09 04:25:00|27588.7|27581.7|27613.7|27606.7|27621.2|27614.2|27576.2|27569.2|202
1625805000000|2021-07-09 04:30:00|27611.2|27604.2|27591.2|27584.2|27616.2|27609.2|27586.2|27579.2|345
1625805300000|2021-07-09 04:35:00|27588.7|27581.7|27591.2|27584.2|27591.2|27584.2|27571.2|27564.2|222
1625805600000|2021-07-09 04:40:00|27596.2|27589.2|27586.2|27579.2|27596.2|27589.2|27581.2|27574.2|144
1625805900000|2021-07-09 04:45:00|27588.7|27581.7|27596.2|27589.2|27596.2|27589.2|27571.2|27564.2|300
1625806200000|2021-07-09 04:50:00|27601.2|27594.2|27726.2|27719.2|27741.2|27734.2|27601.2|27594.2|1193
1625806500000|2021-07-09 04:55:00|27728.7|27721.7|27766.2|27759.2|27766.2|27759.2|27723.7|27716.7|863
1625806800000|2021-07-09 05:00:00|27771.2|27764.2|27846.2|27839.2|27851.2|27844.2|27756.2|27749.2|1699
1625807100000|2021-07-09 05:05:00|27848.7|27841.7|27891.2|27884.2|27911.2|27904.2|27846.2|27839.2|1654
1625807400000|2021-07-09 05:10:00|27896.2|27889.2|27923.7|27916.7|27971.2|27964.2|27896.2|27889.2|2036
1625807700000|2021-07-09 05:15:00|27921.2|27914.2|27911.2|27904.2|27946.2|27939.2|27886.2|27879.2|903
1625808000000|2021-07-09 05:20:00|27913.7|27906.7|27891.2|27884.2|27941.2|27934.2|27881.2|27874.2|637
1625808300000|2021-07-09 05:25:00|27893.7|27886.7|27871.2|27864.2|27911.2|27904.2|27871.2|27864.2|671
1625808600000|2021-07-09 05:30:00|27866.2|27859.2|27881.2|27874.2|27896.2|27889.2|27831.2|27824.2|1069
1625808900000|2021-07-09 05:35:00|27878.7|27871.7|27871.2|27864.2|27883.7|27876.7|27851.2|27844.2|587
1625809200000|2021-07-09 05:40:00|27876.2|27869.2|27926.2|27919.2|27926.2|27919.2|27871.2|27864.2|746
1625809500000|2021-07-09 05:45:00|27921.2|27914.2|27918.7|27911.7|27931.2|27924.2|27906.2|27899.2|555
1625809800000|2021-07-09 05:50:00|27916.2|27909.2|27931.2|27924.2|27931.2|27924.2|27896.2|27889.2|615
1625810100000|2021-07-09 05:55:00|27926.2|27919.2|27966.2|27959.2|28001.2|27994.2|27921.2|27914.2|3631
1625810400000|2021-07-09 06:00:00|27961.2|27954.2|28031.2|28024.2|28036.2|28029.2|27961.2|27954.2|3004
1625810700000|2021-07-09 06:05:00|28028.7|28021.7|28061.2|28054.2|28096.2|28089.2|28028.7|28021.7|1944
1625811000000|2021-07-09 06:10:00|28063.7|28056.7|28226.2|28219.2|28241.2|28234.2|28063.7|28056.7|1983
1625811300000|2021-07-09 06:15:00|28221.2|28214.2|28251.2|28244.2|28261.2|28254.2|28188.7|28181.7|2050
1625811600000|2021-07-09 06:20:00|28246.2|28239.2|28191.2|28184.2|28251.2|28244.2|28191.2|28184.2|1146
1625811900000|2021-07-09 06:25:00|28196.2|28189.2|28206.2|28199.2|28211.2|28204.2|28186.2|28179.2|592
1625812200000|2021-07-09 06:30:00|28201.2|28194.2|28201.2|28194.2|28211.2|28204.2|28201.2|28194.2|100
1625812500000|2021-07-09 06:35:00|28206.2|28199.2|28211.2|28204.2|28218.7|28211.7|28206.2|28199.2|113
1625812800000|2021-07-09 06:40:00|28216.2|28209.2|28206.2|28199.2|28216.2|28209.2|28206.2|28199.2|67
1625813100000|2021-07-09 06:45:00|28208.7|28201.7|28201.2|28194.2|28211.2|28204.2|28201.2|28194.2|148
1625813400000|2021-07-09 06:50:00|28203.7|28196.7|28176.2|28169.2|28206.2|28199.2|28168.7|28161.7|253
1625813700000|2021-07-09 06:55:00|28171.2|28164.2|28146.2|28139.2|28191.2|28184.2|28141.2|28134.2|241
1625814000000|2021-07-09 07:00:00|28151.2|28144.2|28181.2|28174.2|28191.2|28184.2|28136.2|28129.2|239
1625814300000|2021-07-09 07:05:00|28186.2|28179.2|28203.7|28196.7|28206.2|28199.2|28183.7|28176.7|268
1625814600000|2021-07-09 07:10:00|28206.2|28199.2|28176.2|28169.2|28211.2|28204.2|28161.2|28154.2|232
1625814900000|2021-07-09 07:15:00|28178.7|28171.7|28173.7|28166.7|28201.2|28194.2|28173.7|28166.7|98
1625815200000|2021-07-09 07:20:00|28171.2|28164.2|28178.7|28171.7|28198.7|28191.7|28168.7|28161.7|352
1625815500000|2021-07-09 07:25:00|28176.2|28169.2|28131.2|28124.2|28181.2|28174.2|28131.2|28124.2|291
1625815800000|2021-07-09 07:30:00|28136.2|28129.2|28116.2|28109.2|28146.2|28139.2|28106.2|28099.2|628
1625816100000|2021-07-09 07:35:00|28118.7|28111.7|28171.2|28164.2|28176.2|28169.2|28118.7|28111.7|244
1625816400000|2021-07-09 07:40:00|28176.2|28169.2|28156.2|28149.2|28178.7|28171.7|28151.2|28144.2|204
1625816700000|2021-07-09 07:45:00|28158.7|28151.7|28146.2|28139.2|28166.2|28159.2|28146.2|28139.2|65
1625817000000|2021-07-09 07:50:00|28141.2|28134.2|28151.2|28144.2|28161.2|28154.2|28126.2|28119.2|223
1625817300000|2021-07-09 07:55:00|28148.7|28141.7|28126.2|28119.2|28161.2|28154.2|28121.2|28114.2|72
1625817600000|2021-07-09 08:00:00|28131.2|28124.2|28146.2|28139.2|28151.2|28144.2|28126.2|28119.2|151
1625817900000|2021-07-09 08:05:00|28151.2|28144.2|28141.2|28134.2|28171.2|28164.2|28141.2|28134.2|186
1625818200000|2021-07-09 08:10:00|28143.7|28136.7|28196.2|28189.2|28206.2|28199.2|28143.7|28136.7|361
1625818500000|2021-07-09 08:15:00|28193.7|28186.7|28191.2|28184.2|28201.2|28194.2|28181.2|28174.2|99
1625818800000|2021-07-09 08:20:00|28196.2|28189.2|28201.2|28194.2|28201.2|28194.2|28186.2|28179.2|148
1625819100000|2021-07-09 08:25:00|28198.7|28191.7|28221.2|28214.2|28231.2|28224.2|28196.2|28189.2|436
1625819400000|2021-07-09 08:30:00|28223.7|28216.7|28291.2|28284.2|28311.2|28304.2|28223.7|28216.7|630
1625819700000|2021-07-09 08:35:00|28293.7|28286.7|28291.2|28284.2|28308.7|28301.7|28271.2|28264.2|307
1625820000000|2021-07-09 08:40:00|28296.2|28289.2|28331.2|28324.2|28346.2|28339.2|28283.7|28276.7|548
1625820300000|2021-07-09 08:45:00|28333.7|28326.7|28371.2|28364.2|28381.2|28374.2|28333.7|28326.7|420
1625820600000|2021-07-09 08:50:00|28366.2|28359.2|28356.2|28349.2|28366.2|28359.2|28336.2|28329.2|242
1625820900000|2021-07-09 08:55:00|28351.2|28344.2|28346.2|28339.2|28366.2|28359.2|28346.2|28339.2|207
1625821200000|2021-07-09 09:00:00|28351.2|28344.2|28361.2|28354.2|28361.2|28354.2|28336.2|28329.2|450
1625821500000|2021-07-09 09:05:00|28358.7|28351.7|28341.2|28334.2|28366.2|28359.2|28341.2|28334.2|129
1625821800000|2021-07-09 09:10:00|28346.2|28339.2|28333.7|28326.7|28351.2|28344.2|28318.7|28311.7|367
1625822100000|2021-07-09 09:15:00|28336.2|28329.2|28356.2|28349.2|28366.2|28359.2|28336.2|28329.2|323
1625822400000|2021-07-09 09:20:00|28358.7|28351.7|28361.2|28354.2|28363.7|28356.7|28346.2|28339.2|176
1625822700000|2021-07-09 09:25:00|28366.2|28359.2|28366.2|28359.2|28386.2|28379.2|28361.2|28354.2|188
1625823000000|2021-07-09 09:30:00|28371.2|28364.2|28371.2|28364.2|28398.7|28391.7|28366.2|28359.2|302
1625823300000|2021-07-09 09:35:00|28368.7|28361.7|28341.2|28334.2|28371.2|28364.2|28336.2|28329.2|190
1625823600000|2021-07-09 09:40:00|28343.7|28336.7|28391.2|28384.2|28396.2|28389.2|28343.7|28336.7|2026
1625823900000|2021-07-09 09:45:00|28388.7|28381.7|28361.2|28354.2|28391.2|28384.2|28351.2|28344.2|286
1625824200000|2021-07-09 09:50:00|28358.7|28351.7|28358.7|28351.7|28366.2|28359.2|28346.2|28339.2|410
1625824500000|2021-07-09 09:55:00|28356.2|28349.2|28341.2|28334.2|28366.2|28359.2|28338.7|28331.7|147
1625824800000|2021-07-09 10:00:00|28336.2|28329.2|28343.7|28336.7|28356.2|28349.2|28331.2|28324.2|366
1625825100000|2021-07-09 10:05:00|28341.2|28334.2|28331.2|28324.2|28346.2|28339.2|28321.2|28314.2|239
1625825400000|2021-07-09 10:10:00|28328.7|28321.7|28311.2|28304.2|28331.2|28324.2|28301.2|28294.2|386
1625825700000|2021-07-09 10:15:00|28313.7|28306.7|28341.2|28334.2|28346.2|28339.2|28311.2|28304.2|219
1625826000000|2021-07-09 10:20:00|28338.7|28331.7|28351.2|28344.2|28351.2|28344.2|28336.2|28329.2|123
1625826300000|2021-07-09 10:25:00|28353.7|28346.7|28331.2|28324.2|28356.2|28349.2|28331.2|28324.2|62
1625826600000|2021-07-09 10:30:00|28333.7|28326.7|28351.2|28344.2|28356.2|28349.2|28331.2|28324.2|74
1625826900000|2021-07-09 10:35:00|28348.7|28341.7|28351.2|28344.2|28361.2|28354.2|28346.2|28339.2|44
1625827200000|2021-07-09 10:40:00|28353.7|28346.7|28353.7|28346.7|28361.2|28354.2|28348.7|28341.7|48
1625827500000|2021-07-09 10:45:00|28351.2|28344.2|28368.7|28361.7|28368.7|28361.7|28351.2|28344.2|58
1625827800000|2021-07-09 10:50:00|28371.2|28364.2|28356.2|28349.2|28376.2|28369.2|28356.2|28349.2|45
1625828100000|2021-07-09 10:55:00|28358.7|28351.7|28361.2|28354.2|28366.2|28359.2|28356.2|28349.2|38
1625828400000|2021-07-09 11:00:00|28363.7|28356.7|28361.2|28354.2|28373.7|28366.7|28361.2|28354.2|46
1625828700000|2021-07-09 11:05:00|28356.2|28349.2|28366.2|28359.2|28371.2|28364.2|28351.2|28344.2|60
1625829000000|2021-07-09 11:10:00|28371.2|28364.2|28373.7|28366.7|28376.2|28369.2|28366.2|28359.2|74
1625829300000|2021-07-09 11:15:00|28371.2|28364.2|28391.2|28384.2|28391.2|28384.2|28371.2|28364.2|18
1625829600000|2021-07-09 11:20:00|28386.2|28379.2|28398.7|28391.7|28401.2|28394.2|28381.2|28374.2|80
1625829900000|2021-07-09 11:25:00|28401.2|28394.2|28396.2|28389.2|28406.2|28399.2|28391.2|28384.2|91
1625830200000|2021-07-09 11:30:00|28393.7|28386.7|28421.2|28414.2|28431.2|28424.2|28386.2|28379.2|355
1625830500000|2021-07-09 11:35:00|28418.7|28411.7|28401.2|28394.2|28426.2|28419.2|28401.2|28394.2|76
1625830800000|2021-07-09 11:40:00|28398.7|28391.7|28421.2|28414.2|28421.2|28414.2|28386.2|28379.2|89
1625831100000|2021-07-09 11:45:00|28416.2|28409.2|28426.2|28419.2|28426.2|28419.2|28416.2|28409.2|210
1625831400000|2021-07-09 11:50:00|28428.7|28421.7|28416.2|28409.2|28433.7|28426.7|28416.2|28409.2|108
1625831700000|2021-07-09 11:55:00|28411.2|28404.2|28416.2|28409.2|28421.2|28414.2|28406.2|28399.2|88
1625832000000|2021-07-09 12:00:00|28421.2|28414.2|28416.2|28409.2|28431.2|28424.2|28411.2|28404.2|119
1625832300000|2021-07-09 12:05:00|28413.7|28406.7|28401.2|28394.2|28416.2|28409.2|28396.2|28389.2|148
1625832600000|2021-07-09 12:10:00|28403.7|28396.7|28406.2|28399.2|28411.2|28404.2|28396.2|28389.2|76
1625832900000|2021-07-09 12:15:00|28411.2|28404.2|28386.2|28379.2|28411.2|28404.2|28386.2|28379.2|120
1625833200000|2021-07-09 12:20:00|28388.7|28381.7|28401.2|28394.2|28411.2|28404.2|28386.2|28379.2|102
1625833500000|2021-07-09 12:25:00|28403.7|28396.7|28406.2|28399.2|28408.7|28401.7|28396.2|28389.2|85
1625833800000|2021-07-09 12:30:00|28403.7|28396.7|28398.7|28391.7|28406.2|28399.2|28391.2|28384.2|48
1625834100000|2021-07-09 12:35:00|28396.2|28389.2|28391.2|28384.2|28396.2|28389.2|28386.2|28379.2|44
1625834400000|2021-07-09 12:40:00|28393.7|28386.7|28381.2|28374.2|28396.2|28389.2|28381.2|28374.2|25
1625834700000|2021-07-09 12:45:00|28376.2|28369.2|28386.2|28379.2|28391.2|28384.2|28371.2|28364.2|72
1625835000000|2021-07-09 12:50:00|28388.7|28381.7|28381.2|28374.2|28391.2|28384.2|28371.2|28364.2|111
1625835300000|2021-07-09 12:55:00|28383.7|28376.7|28371.2|28364.2|28383.7|28376.7|28371.2|28364.2|100
1625835600000|2021-07-09 13:00:00|28376.2|28369.2|28366.2|28359.2|28376.2|28369.2|28361.2|28354.2|66
1625835900000|2021-07-09 13:05:00|28363.7|28356.7|28361.2|28354.2|28371.2|28364.2|28361.2|28354.2|45
1625836200000|2021-07-09 13:10:00|28356.2|28349.2|28356.2|28349.2|28361.2|28354.2|28351.2|28344.2|68
1625836500000|2021-07-09 13:15:00|28358.7|28351.7|28361.2|28354.2|28361.2|28354.2|28356.2|28349.2|88
1625836800000|2021-07-09 13:20:00|28356.2|28349.2|28356.2|28349.2|28361.2|28354.2|28346.2|28339.2|79
1625837100000|2021-07-09 13:25:00|28353.7|28346.7|28356.2|28349.2|28366.2|28359.2|28351.2|28344.2|63
1625837400000|2021-07-09 13:30:00|28361.2|28354.2|28351.2|28344.2|28366.2|28359.2|28336.2|28329.2|399
1625837700000|2021-07-09 13:35:00|28346.2|28339.2|28386.2|28379.2|28396.2|28389.2|28346.2|28339.2|212
1625838000000|2021-07-09 13:40:00|28391.2|28384.2|28416.2|28409.2|28421.2|28414.2|28388.7|28381.7|217
1625838300000|2021-07-09 13:45:00|28421.2|28414.2|28398.7|28391.7|28421.2|28414.2|28391.2|28384.2|352
1625838600000|2021-07-09 13:50:00|28401.2|28394.2|28431.2|28424.2|28431.2|28424.2|28401.2|28394.2|227
1625838900000|2021-07-09 13:55:00|28428.7|28421.7|28441.2|28434.2|28448.7|28441.7|28426.2|28419.2|250
1625839200000|2021-07-09 14:00:00|28446.2|28439.2|28471.2|28464.2|28476.2|28469.2|28446.2|28439.2|440
1625839500000|2021-07-09 14:05:00|28473.7|28466.7|28468.7|28461.7|28486.2|28479.2|28461.2|28454.2|504
1625839800000|2021-07-09 14:10:00|28471.2|28464.2|28451.2|28444.2|28476.2|28469.2|28451.2|28444.2|189
1625840100000|2021-07-09 14:15:00|28453.7|28446.7|28476.2|28469.2|28476.2|28469.2|28451.2|28444.2|118
1625840400000|2021-07-09 14:20:00|28481.2|28474.2|28488.7|28481.7|28496.2|28489.2|28471.2|28464.2|173
1625840700000|2021-07-09 14:25:00|28486.2|28479.2|28471.2|28464.2|28496.2|28489.2|28471.2|28464.2|213
1625841000000|2021-07-09 14:30:00|28473.7|28466.7|28451.2|28444.2|28481.2|28474.2|28451.2|28444.2|158
1625841300000|2021-07-09 14:35:00|28456.2|28449.2|28456.2|28449.2|28466.2|28459.2|28451.2|28444.2|170
1625841600000|2021-07-09 14:40:00|28451.2|28444.2|28476.2|28469.2|28481.2|28474.2|28451.2|28444.2|319
1625841900000|2021-07-09 14:45:00|28473.7|28466.7|28476.2|28469.2|28481.2|28474.2|28471.2|28464.2|142
1625842200000|2021-07-09 14:50:00|28478.7|28471.7|28491.2|28484.2|28491.2|28484.2|28471.2|28464.2|275
1625842500000|2021-07-09 14:55:00|28496.2|28489.2|28471.2|28464.2|28496.2|28489.2|28471.2|28464.2|219
1625842800000|2021-07-09 15:00:00|28473.7|28466.7|28478.7|28471.7|28486.2|28479.2|28471.2|28464.2|137
1625843100000|2021-07-09 15:05:00|28481.2|28474.2|28491.2|28484.2|28496.2|28489.2|28476.2|28469.2|203
1625843400000|2021-07-09 15:10:00|28486.2|28479.2|28486.2|28479.2|28491.2|28484.2|28481.2|28474.2|212
1625843700000|2021-07-09 15:15:00|28481.2|28474.2|28481.2|28474.2|28486.2|28479.2|28476.2|28469.2|166
1625844000000|2021-07-09 15:20:00|28486.2|28479.2|28476.2|28469.2|28486.2|28479.2|28476.2|28469.2|196
1625844300000|2021-07-09 15:25:00|28481.2|28474.2|28471.2|28464.2|28486.2|28479.2|28471.2|28464.2|294
1625844600000|2021-07-09 15:30:00|28476.2|28469.2|28486.2|28479.2|28486.2|28479.2|28471.2|28464.2|278
1625844900000|2021-07-09 15:35:00|28483.7|28476.7|28481.2|28474.2|28486.2|28479.2|28476.2|28469.2|249
1625845200000|2021-07-09 15:40:00|28486.2|28479.2|28491.2|28484.2|28498.7|28491.7|28481.2|28474.2|571
1625845500000|2021-07-09 15:45:00|28496.2|28489.2|28483.7|28476.7|28496.2|28489.2|28481.2|28474.2|104
1625845800000|2021-07-09 15:50:00|28481.2|28474.2|28486.2|28479.2|28486.2|28479.2|28481.2|28474.2|76
1625846100000|2021-07-09 15:55:00|28481.2|28474.2|28471.2|28464.2|28486.2|28479.2|28466.2|28459.2|254
1625846400000|2021-07-09 16:00:00|28473.7|28466.7|28481.2|28474.2|28481.2|28474.2|28473.7|28466.7|75
1625846700000|2021-07-09 16:05:00|28486.2|28479.2|28496.2|28489.2|28496.2|28489.2|28481.2|28474.2|57
1625847000000|2021-07-09 16:10:00|28501.2|28494.2|28511.2|28504.2|28521.2|28514.2|28498.7|28491.7|380
1625847300000|2021-07-09 16:15:00|28516.2|28509.2|28511.2|28504.2|28516.2|28509.2|28506.2|28499.2|254
1625847600000|2021-07-09 16:20:00|28506.2|28499.2|28511.2|28504.2|28511.2|28504.2|28506.2|28499.2|101
1625847900000|2021-07-09 16:25:00|28516.2|28509.2|28511.2|28504.2|28516.2|28509.2|28506.2|28499.2|62
1625848200000|2021-07-09 16:30:00|28506.2|28499.2|28511.2|28504.2|28511.2|28504.2|28506.2|28499.2|116
1625848500000|2021-07-09 16:35:00|28508.7|28501.7|28511.2|28504.2|28516.2|28509.2|28506.2|28499.2|92
1625848800000|2021-07-09 16:40:00|28516.2|28509.2|28521.2|28514.2|28521.2|28514.2|28511.2|28504.2|151
1625849100000|2021-07-09 16:45:00|28518.7|28511.7|28506.2|28499.2|28521.2|28514.2|28506.2|28499.2|171
1625849400000|2021-07-09 16:50:00|28508.7|28501.7|28506.2|28499.2|28516.2|28509.2|28501.2|28494.2|203
1625849700000|2021-07-09 16:55:00|28501.2|28494.2|28506.2|28499.2|28511.2|28504.2|28501.2|28494.2|60
1625850000000|2021-07-09 17:00:00|28508.7|28501.7|28511.2|28504.2|28511.2|28504.2|28506.2|28499.2|72
1625850300000|2021-07-09 17:05:00|28516.2|28509.2|28506.2|28499.2|28516.2|28509.2|28503.7|28496.7|213
1625850600000|2021-07-09 17:10:00|28508.7|28501.7|28511.2|28504.2|28513.7|28506.7|28506.2|28499.2|84
1625850900000|2021-07-09 17:15:00|28513.7|28506.7|28516.2|28509.2|28516.2|28509.2|28511.2|28504.2|56
1625851200000|2021-07-09 17:20:00|28511.2|28504.2|28516.2|28509.2|28516.2|28509.2|28511.2|28504.2|42
1625851500000|2021-07-09 17:25:00|28521.2|28514.2|28521.2|28514.2|28526.2|28519.2|28521.2|28514.2|34
1625851800000|2021-07-09 17:30:00|28526.2|28519.2|28513.7|28506.7|28526.2|28519.2|28513.7|28506.7|49
1625852100000|2021-07-09 17:35:00|28516.2|28509.2|28516.2|28509.2|28516.2|28509.2|28506.2|28499.2|62
1625852400000|2021-07-09 17:40:00|28518.7|28511.7|28526.2|28519.2|28526.2|28519.2|28516.2|28509.2|44
1625852700000|2021-07-09 17:45:00|28523.7|28516.7|28521.2|28514.2|28526.2|28519.2|28521.2|28514.2|21
1625853000000|2021-07-09 17:50:00|28526.2|28519.2|28521.2|28514.2|28526.2|28519.2|28521.2|28514.2|76
1625853300000|2021-07-09 17:55:00|28516.2|28509.2|28516.2|28509.2|28516.2|28509.2|28516.2|28509.2|60
1625853600000|2021-07-09 18:00:00|28513.7|28506.7|28511.2|28504.2|28516.2|28509.2|28511.2|28504.2|124
1625853900000|2021-07-09 18:05:00|28516.2|28509.2|28521.2|28514.2|28521.2|28514.2|28516.2|28509.2|106
1625854200000|2021-07-09 18:10:00|28523.7|28516.7|28531.2|28524.2|28536.2|28529.2|28521.2|28514.2|161
1625854500000|2021-07-09 18:15:00|28536.2|28529.2|28546.2|28539.2|28546.2|28539.2|28531.2|28524.2|204
1625854800000|2021-07-09 18:20:00|28548.7|28541.7|28551.2|28544.2|28551.2|28544.2|28546.2|28539.2|157
1625855100000|2021-07-09 18:25:00|28553.7|28546.7|28546.2|28539.2|28556.2|28549.2|28546.2|28539.2|97
1625855400000|2021-07-09 18:30:00|28551.2|28544.2|28546.2|28539.2|28551.2|28544.2|28546.2|28539.2|67
1625855700000|2021-07-09 18:35:00|28548.7|28541.7|28556.2|28549.2|28556.2|28549.2|28548.7|28541.7|49
1625856000000|2021-07-09 18:40:00|28558.7|28551.7|28556.2|28549.2|28558.7|28551.7|28556.2|28549.2|44
1625856300000|2021-07-09 18:45:00|28551.2|28544.2|28551.2|28544.2|28551.2|28544.2|28551.2|28544.2|74
1625856600000|2021-07-09 18:50:00|28556.2|28549.2|28566.2|28559.2|28571.2|28564.2|28556.2|28549.2|143
1625856900000|2021-07-09 18:55:00|28568.7|28561.7|28566.2|28559.2|28571.2|28564.2|28566.2|28559.2|104
1625857200000|2021-07-09 19:00:00|28561.2|28554.2|28546.2|28539.2|28566.2|28559.2|28546.2|28539.2|182
1625857500000|2021-07-09 19:05:00|28551.2|28544.2|28551.2|28544.2|28556.2|28549.2|28546.2|28539.2|111
1625857800000|2021-07-09 19:10:00|28556.2|28549.2|28551.2|28544.2|28556.2|28549.2|28551.2|28544.2|56
1625858100000|2021-07-09 19:15:00|28556.2|28549.2|28566.2|28559.2|28566.2|28559.2|28551.2|28544.2|135
1625858400000|2021-07-09 19:20:00|28561.2|28554.2|28546.2|28539.2|28561.2|28554.2|28546.2|28539.2|106
1625858700000|2021-07-09 19:25:00|28551.2|28544.2|28546.2|28539.2|28556.2|28549.2|28546.2|28539.2|166
1625859000000|2021-07-09 19:30:00|28551.2|28544.2|28546.2|28539.2|28551.2|28544.2|28541.2|28534.2|76
1625859300000|2021-07-09 19:35:00|28551.2|28544.2|28551.2|28544.2|28551.2|28544.2|28543.7|28536.7|72
1625859600000|2021-07-09 19:40:00|28556.2|28549.2|28541.2|28534.2|28556.2|28549.2|28541.2|28534.2|175
1625859900000|2021-07-09 19:45:00|28543.7|28536.7|28551.2|28544.2|28556.2|28549.2|28543.7|28536.7|177
1625860200000|2021-07-09 19:50:00|28556.2|28549.2|28556.2|28549.2|28556.2|28549.2|28541.2|28534.2|170
1625860500000|2021-07-09 19:55:00|28551.2|28544.2|28551.2|28544.2|28556.2|28549.2|28528.7|28521.7|555
1625860800000|2021-07-09 20:00:00|28553.7|28546.7|28551.2|28544.2|28556.2|28549.2|28546.2|28539.2|55
1625861100000|2021-07-09 20:05:00|28548.7|28541.7|28543.7|28536.7|28551.2|28544.2|28541.2|28534.2|107
1625861400000|2021-07-09 20:10:00|28541.2|28534.2|28548.7|28541.7|28551.2|28544.2|28541.2|28534.2|30
1625861700000|2021-07-09 20:15:00|28552.7|28537.7|28537.7|28522.7|28552.7|28537.7|28537.7|28522.7|47
1625862000000|2021-07-09 20:20:00|28535.2|28520.2|28530.2|28515.2|28535.2|28520.2|28525.2|28510.2|31
1625862300000|2021-07-09 20:25:00|28532.7|28517.7|28537.7|28522.7|28542.7|28527.7|28532.7|28517.7|9
1625862600000|2021-07-09 20:30:00|28540.2|28525.2|28532.7|28517.7|28540.2|28525.2|28530.2|28515.2|6
1625862900000|2021-07-09 20:35:00|28530.2|28515.2|28525.2|28510.2|28532.7|28517.7|28525.2|28510.2|9
1625863200000|2021-07-09 20:40:00|28520.2|28505.2|28520.2|28505.2|28525.2|28510.2|28515.2|28500.2|24
1625863500000|2021-07-09 20:45:00|28522.7|28507.7|28507.7|28492.7|28525.2|28510.2|28505.2|28490.2|25
1625863800000|2021-07-09 20:50:00|28510.2|28495.2|28527.7|28512.7|28530.2|28515.2|28510.2|28495.2|47
1625864100000|2021-07-09 20:55:00|28525.2|28510.2|28510.2|28495.2|28532.7|28517.7|28490.2|28475.2|34
1626040800000|2021-07-11 22:00:00|28525.2|28510.2|28542.7|28527.7|28547.7|28532.7|28522.7|28507.7|29
1626041100000|2021-07-11 22:05:00|28545.2|28530.2|28542.7|28527.7|28545.2|28530.2|28542.7|28527.7|3
1626041400000|2021-07-11 22:10:00|28540.2|28525.2|28542.7|28527.7|28542.7|28527.7|28540.2|28525.2|2
1626041700000|2021-07-11 22:15:00|28540.2|28525.2|28542.7|28527.7|28542.7|28527.7|28540.2|28525.2|0
1626042000000|2021-07-11 22:20:00|28545.2|28530.2|28537.7|28522.7|28547.7|28532.7|28537.7|28522.7|35
1626042300000|2021-07-11 22:25:00|28540.2|28525.2|28542.7|28527.7|28542.7|28527.7|28535.2|28520.2|14
1626042600000|2021-07-11 22:30:00|28540.2|28525.2|28540.2|28525.2|28542.7|28527.7|28540.2|28525.2|13
1626042900000|2021-07-11 22:35:00|28542.7|28527.7|28540.2|28525.2|28542.7|28527.7|28540.2|28525.2|10
1626043200000|2021-07-11 22:40:00|28532.7|28517.7|28532.7|28517.7|28532.7|28517.7|28532.7|28517.7|10
1626043500000|2021-07-11 22:45:00|28530.2|28515.2|28525.2|28510.2|28530.2|28515.2|28525.2|28510.2|3
1626043800000|2021-07-11 22:50:00|28527.7|28512.7|28525.2|28510.2|28527.7|28512.7|28525.2|28510.2|1
1626044100000|2021-07-11 22:55:00|28520.2|28505.2|28515.2|28500.2|28520.2|28505.2|28515.2|28500.2|8
1626044400000|2021-07-11 23:00:00|28517.7|28502.7|28477.7|28462.7|28517.7|28502.7|28477.7|28462.7|71
1626044700000|2021-07-11 23:05:00|28472.7|28457.7|28477.7|28462.7|28487.7|28472.7|28472.7|28457.7|35
1626045000000|2021-07-11 23:10:00|28475.2|28460.2|28465.2|28450.2|28477.7|28462.7|28465.2|28450.2|9
1626045300000|2021-07-11 23:15:00|28462.7|28447.7|28452.7|28437.7|28465.2|28450.2|28445.2|28430.2|41
1626045600000|2021-07-11 23:20:00|28450.2|28435.2|28452.7|28437.7|28455.2|28440.2|28450.2|28435.2|5
1626045900000|2021-07-11 23:25:00|28450.2|28435.2|28462.7|28447.7|28465.2|28450.2|28450.2|28435.2|21
1626046200000|2021-07-11 23:30:00|28460.2|28445.2|28483.7|28476.7|28501.2|28494.2|28460.2|28445.2|18126
1626046500000|2021-07-11 23:35:00|28481.2|28474.2|28516.2|28509.2|28521.2|28514.2|28481.2|28474.2|106
1626046800000|2021-07-11 23:40:00|28513.7|28506.7|28501.2|28494.2|28521.2|28514.2|28496.2|28489.2|226
1626047100000|2021-07-11 23:45:00|28506.2|28499.2|28511.2|28504.2|28516.2|28509.2|28496.2|28489.2|380
1626047400000|2021-07-11 23:50:00|28513.7|28506.7|28516.2|28509.2|28531.2|28524.2|28508.7|28501.7|359
1626047700000|2021-07-11 23:55:00|28511.2|28504.2|28518.7|28511.7|28551.2|28544.2|28511.2|28504.2|302
1626048000000|2021-07-12 00:00:00|28511.2|28504.2|28491.2|28484.2|28583.7|28576.7|28481.2|28474.2|2949
1626048300000|2021-07-12 00:05:00|28488.7|28481.7|28476.2|28469.2|28551.2|28544.2|28466.2|28459.2|1245
1626048600000|2021-07-12 00:10:00|28478.7|28471.7|28496.2|28489.2|28526.2|28519.2|28478.7|28471.7|899
1626048900000|2021-07-12 00:15:00|28498.7|28491.7|28516.2|28509.2|28521.2|28514.2|28461.2|28454.2|1181
1626049200000|2021-07-12 00:20:00|28518.7|28511.7|28468.7|28461.7|28521.2|28514.2|28468.7|28461.7|607
1626049500000|2021-07-12 00:25:00|28471.2|28464.2|28476.2|28469.2|28496.2|28489.2|28461.2|28454.2|488
1626049800000|2021-07-12 00:30:00|28473.7|28466.7|28501.2|28494.2|28516.2|28509.2|28471.2|28464.2|525
1626050100000|2021-07-12 00:35:00|28498.7|28491.7|28513.7|28506.7|28553.7|28546.7|28496.2|28489.2|1040
1626050400000|2021-07-12 00:40:00|28516.2|28509.2|28481.2|28474.2|28516.2|28509.2|28476.2|28469.2|347
1626050700000|2021-07-12 00:45:00|28486.2|28479.2|28491.2|28484.2|28511.2|28504.2|28481.2|28474.2|347
1626051000000|2021-07-12 00:50:00|28493.7|28486.7|28506.2|28499.2|28516.2|28509.2|28481.2|28474.2|261
1626051300000|2021-07-12 00:55:00|28508.7|28501.7|28536.2|28529.2|28536.2|28529.2|28506.2|28499.2|621
1626051600000|2021-07-12 01:00:00|28533.7|28526.7|28531.2|28524.2|28556.2|28549.2|28521.2|28514.2|421
1626051900000|2021-07-12 01:05:00|28533.7|28526.7|28548.7|28541.7|28556.2|28549.2|28526.2|28519.2|365
1626052200000|2021-07-12 01:10:00|28551.2|28544.2|28566.2|28559.2|28576.2|28569.2|28546.2|28539.2|609
1626052500000|2021-07-12 01:15:00|28571.2|28564.2|28556.2|28549.2|28583.7|28576.7|28541.2|28534.2|353
1626052800000|2021-07-12 01:20:00|28561.2|28554.2|28556.2|28549.2|28581.2|28574.2|28556.2|28549.2|353
1626053100000|2021-07-12 01:25:00|28551.2|28544.2|28551.2|28544.2|28561.2|28554.2|28541.2|28534.2|306
1626053400000|2021-07-12 01:30:00|28553.7|28546.7|28526.2|28519.2|28556.2|28549.2|28521.2|28514.2|345
1626053700000|2021-07-12 01:35:00|28528.7|28521.7|28541.2|28534.2|28546.2|28539.2|28526.2|28519.2|253
1626054000000|2021-07-12 01:40:00|28543.7|28536.7|28531.2|28524.2|28556.2|28549.2|28531.2|28524.2|340
1626054300000|2021-07-12 01:45:00|28526.2|28519.2|28511.2|28504.2|28526.2|28519.2|28506.2|28499.2|351
1626054600000|2021-07-12 01:50:00|28506.2|28499.2|28521.2|28514.2|28521.2|28514.2|28506.2|28499.2|303
1626054900000|2021-07-12 01:55:00|28523.7|28516.7|28513.7|28506.7|28533.7|28526.7|28511.2|28504.2|286
1626055200000|2021-07-12 02:00:00|28511.2|28504.2|28536.2|28529.2|28538.7|28531.7|28511.2|28504.2|295
1626055500000|2021-07-12 02:05:00|28541.2|28534.2|28561.2|28554.2|28561.2|28554.2|28531.2|28524.2|285
1626055800000|2021-07-12 02:10:00|28563.7|28556.7|28548.7|28541.7|28571.2|28564.2|28541.2|28534.2|283
1626056100000|2021-07-12 02:15:00|28546.2|28539.2|28551.2|28544.2|28561.2|28554.2|28543.7|28536.7|218
1626056400000|2021-07-12 02:20:00|28553.7|28546.7|28563.7|28556.7|28566.2|28559.2|28551.2|28544.2|137
1626056700000|2021-07-12 02:25:00|28566.2|28559.2|28576.2|28569.2|28601.2|28594.2|28561.2|28554.2|868
1626057000000|2021-07-12 02:30:00|28578.7|28571.7|28581.5|28574.5|28606.2|28599.2|28576.5|28569.5|376
1626057300000|2021-07-12 02:35:00|28576.5|28569.5|28551.5|28544.5|28581.5|28574.5|28551.5|28544.5|429
1626057600000|2021-07-12 02:40:00|28554|28547|28551.5|28544.5|28561.5|28554.5|28551.5|28544.5|200
1626057900000|2021-07-12 02:45:00|28556.5|28549.5|28556.5|28549.5|28561.5|28554.5|28551.5|28544.5|116
1626058200000|2021-07-12 02:50:00|28559|28552|28551.5|28544.5|28566.5|28559.5|28551.5|28544.5|201
1626058500000|2021-07-12 02:55:00|28556.5|28549.5|28566.5|28559.5|28566.5|28559.5|28556.5|28549.5|161
1626058800000|2021-07-12 03:00:00|28569|28562|28581.5|28574.5|28581.5|28574.5|28566.5|28559.5|154
1626059100000|2021-07-12 03:05:00|28579|28572|28581.5|28574.5|28581.5|28574.5|28571.5|28564.5|63
1626059400000|2021-07-12 03:10:00|28579|28572|28596.5|28589.5|28596.5|28589.5|28579|28572|144
1626059700000|2021-07-12 03:15:00|28594|28587|28586.5|28579.5|28601.5|28594.5|28586.5|28579.5|171
1626060000000|2021-07-12 03:20:00|28581.5|28574.5|28569|28562|28581.5|28574.5|28566.5|28559.5|253
1626060300000|2021-07-12 03:25:00|28566.5|28559.5|28556.5|28549.5|28576.5|28569.5|28556.5|28549.5|219
1626060600000|2021-07-12 03:30:00|28554|28547|28556.5|28549.5|28566.5|28559.5|28549|28542|377
1626060900000|2021-07-12 03:35:00|28554|28547|28556.5|28549.5|28561.5|28554.5|28551.5|28544.5|81
1626061200000|2021-07-12 03:40:00|28554|28547|28561.5|28554.5|28566.5|28559.5|28551.5|28544.5|227
1626061500000|2021-07-12 03:45:00|28564|28557|28566.5|28559.5|28566.5|28559.5|28559|28552|153
1626061800000|2021-07-12 03:50:00|28571.5|28564.5|28561.5|28554.5|28571.5|28564.5|28561.5|28554.5|105
1626062100000|2021-07-12 03:55:00|28559|28552|28566.5|28559.5|28571.5|28564.5|28559|28552|204
1626062400000|2021-07-12 04:00:00|28564|28557|28576.5|28569.5|28581.5|28574.5|28561.5|28554.5|189
1626062700000|2021-07-12 04:05:00|28574|28567|28571.5|28564.5|28574|28567|28571.5|28564.5|54
1626063000000|2021-07-12 04:10:00|28574|28567|28541.5|28534.5|28574|28567|28541.5|28534.5|183
1626063300000|2021-07-12 04:15:00|28544|28537|28536.5|28529.5|28551.5|28544.5|28531.5|28524.5|293
1626063600000|2021-07-12 04:20:00|28541.5|28534.5|28544|28537|28546.5|28539.5|28536.5|28529.5|122
1626063900000|2021-07-12 04:25:00|28541.5|28534.5|28546.5|28539.5|28546.5|28539.5|28541.5|28534.5|119
1626064200000|2021-07-12 04:30:00|28551.5|28544.5|28541.5|28534.5|28551.5|28544.5|28536.5|28529.5|287
1626064500000|2021-07-12 04:35:00|28544|28537|28546.5|28539.5|28546.5|28539.5|28541.5|28534.5|230
1626064800000|2021-07-12 04:40:00|28551.5|28544.5|28554|28547|28556.5|28549.5|28549|28542|155
1626065100000|2021-07-12 04:45:00|28556.5|28549.5|28556.5|28549.5|28556.5|28549.5|28551.5|28544.5|210
1626065400000|2021-07-12 04:50:00|28551.5|28544.5|28556.5|28549.5|28556.5|28549.5|28551.5|28544.5|121
1626065700000|2021-07-12 04:55:00|28559|28552|28564|28557|28566.5|28559.5|28556.5|28549.5|206
1626066000000|2021-07-12 05:00:00|28566.5|28559.5|28541.5|28534.5|28566.5|28559.5|28541.5|28534.5|308
1626066300000|2021-07-12 05:05:00|28544|28537|28541.5|28534.5|28546.5|28539.5|28541.5|28534.5|213
1626066600000|2021-07-12 05:10:00|28546.5|28539.5|28551.5|28544.5|28551.5|28544.5|28541.5|28534.5|139
1626066900000|2021-07-12 05:15:00|28554|28547|28556.5|28549.5|28559|28552|28546.5|28539.5|290
1626067200000|2021-07-12 05:20:00|28554|28547|28556.5|28549.5|28561.5|28554.5|28551.5|28544.5|380
1626067500000|2021-07-12 05:25:00|28559|28552|28546.5|28539.5|28559|28552|28541.5|28534.5|292
1626067800000|2021-07-12 05:30:00|28541.5|28534.5|28546.5|28539.5|28546.5|28539.5|28536.5|28529.5|474
1626068100000|2021-07-12 05:35:00|28549|28542|28541.5|28534.5|28551.5|28544.5|28536.5|28529.5|289
1626068400000|2021-07-12 05:40:00|28544|28537|28536.5|28529.5|28546.5|28539.5|28531.5|28524.5|243
1626068700000|2021-07-12 05:45:00|28534|28527|28531.5|28524.5|28539|28532|28526.5|28519.5|448
1626069000000|2021-07-12 05:50:00|28534|28527|28546.5|28539.5|28546.5|28539.5|28521.5|28514.5|733
1626069300000|2021-07-12 05:55:00|28549|28542|28556.5|28549.5|28561.5|28554.5|28549|28542|1430
1626069600000|2021-07-12 06:00:00|28561.5|28554.5|28571.5|28564.5|28576.5|28569.5|28551.5|28544.5|2253
1626069900000|2021-07-12 06:05:00|28574|28567|28561.5|28554.5|28576.5|28569.5|28556.5|28549.5|1166
1626070200000|2021-07-12 06:10:00|28556.5|28549.5|28516.5|28509.5|28566.5|28559.5|28516.5|28509.5|576
1626070500000|2021-07-12 06:15:00|28521.5|28514.5|28521.5|28514.5|28526.5|28519.5|28511.5|28504.5|359
1626070800000|2021-07-12 06:20:00|28526.5|28519.5|28539|28532|28541.5|28534.5|28521.5|28514.5|237
1626071100000|2021-07-12 06:25:00|28541.5|28534.5|28541.5|28534.5|28551.5|28544.5|28536.5|28529.5|140
1626071400000|2021-07-12 06:30:00|28539|28532|28541.5|28534.5|28551.5|28544.5|28536.5|28529.5|115
1626071700000|2021-07-12 06:35:00|28549|28542|28554|28547|28554|28547|28541.5|28534.5|66
1626072000000|2021-07-12 06:40:00|28556.5|28549.5|28549|28542|28561.5|28554.5|28544|28537|33
1626072300000|2021-07-12 06:45:00|28546.5|28539.5|28551.5|28544.5|28551.5|28544.5|28541.5|28534.5|43
1626072600000|2021-07-12 06:50:00|28549|28542|28546.5|28539.5|28556.5|28549.5|28546.5|28539.5|11
1626072900000|2021-07-12 06:55:00|28549|28542|28549|28542|28554|28547|28541.5|28534.5|8
1626073200000|2021-07-12 07:00:00|28546.5|28539.5|28579|28572|28584|28577|28514|28507|147
1626073500000|2021-07-12 07:05:00|28581.5|28574.5|28561.5|28554.5|28581.5|28574.5|28556.5|28549.5|183
1626073800000|2021-07-12 07:10:00|28564|28557|28566.5|28559.5|28569|28562|28554|28547|65
1626074100000|2021-07-12 07:15:00|28571.5|28564.5|28551.5|28544.5|28579|28572|28546.5|28539.5|118
1626074400000|2021-07-12 07:20:00|28546.5|28539.5|28521.5|28514.5|28554|28547|28519|28512|60
1626074700000|2021-07-12 07:25:00|28524|28517|28509|28502|28526.5|28519.5|28506.5|28499.5|34
1626075000000|2021-07-12 07:30:00|28506.5|28499.5|28486.5|28479.5|28506.5|28499.5|28481.5|28474.5|350
1626075300000|2021-07-12 07:35:00|28489|28482|28454|28447|28491.5|28484.5|28454|28447|447
1626075600000|2021-07-12 07:40:00|28451.5|28444.5|28451.5|28444.5|28471.5|28464.5|28446.5|28439.5|271
1626075900000|2021-07-12 07:45:00|28446.5|28439.5|28436.5|28429.5|28451.5|28444.5|28421.5|28414.5|301
1626076200000|2021-07-12 07:50:00|28434|28427|28419|28412|28436.5|28429.5|28401.5|28394.5|819
1626076500000|2021-07-12 07:55:00|28421.5|28414.5|28436.5|28429.5|28439|28432|28419|28412|279
1626076800000|2021-07-12 08:00:00|28431.5|28424.5|28446.5|28439.5|28451.5|28444.5|28426.5|28419.5|193
1626077100000|2021-07-12 08:05:00|28444|28437|28474|28467|28476.5|28469.5|28444|28437|118
1626077400000|2021-07-12 08:10:00|28476.5|28469.5|28471.5|28464.5|28486.5|28479.5|28466.5|28459.5|352
1626077700000|2021-07-12 08:15:00|28469|28462|28486.5|28479.5|28486.5|28479.5|28464|28457|90
1626078000000|2021-07-12 08:20:00|28481.5|28474.5|28471.5|28464.5|28491.5|28484.5|28471.5|28464.5|120
1626078300000|2021-07-12 08:25:00|28474|28467|28466.5|28459.5|28476.5|28469.5|28466.5|28459.5|62
1626078600000|2021-07-12 08:30:00|28464|28457|28461.5|28454.5|28466.5|28459.5|28451.5|28444.5|98
1626078900000|2021-07-12 08:35:00|28464|28457|28481.5|28474.5|28481.5|28474.5|28461.5|28454.5|103
1626079200000|2021-07-12 08:40:00|28479|28472|28476.5|28469.5|28481.5|28474.5|28461.5|28454.5|103
1626079500000|2021-07-12 08:45:00|28474|28467|28491.5|28484.5|28491.5|28484.5|28466.5|28459.5|115
1626079800000|2021-07-12 08:50:00|28486.5|28479.5|28486.5|28479.5|28491.5|28484.5|28476.5|28469.5|64
1626080100000|2021-07-12 08:55:00|28484|28477|28481.5|28474.5|28486.5|28479.5|28476.5|28469.5|48
1626080400000|2021-07-12 09:00:00|28484|28477|28471.5|28464.5|28484|28477|28466.5|28459.5|71
1626080700000|2021-07-12 09:05:00|28474|28467|28461.5|28454.5|28476.5|28469.5|28459|28452|126
1626081000000|2021-07-12 09:10:00|28464|28457|28466.5|28459.5|28469|28462|28454|28447|110
1626081300000|2021-07-12 09:15:00|28461.5|28454.5|28459|28452|28466.5|28459.5|28456.5|28449.5|74
1626081600000|2021-07-12 09:20:00|28456.5|28449.5|28451.5|28444.5|28459|28452|28439|28432|68
1626081900000|2021-07-12 09:25:00|28446.5|28439.5|28451.5|28444.5|28451.5|28444.5|28439|28432|41
1626082200000|2021-07-12 09:30:00|28456.5|28449.5|28466.5|28459.5|28466.5|28459.5|28454|28447|163
1626082500000|2021-07-12 09:35:00|28464|28457|28466.5|28459.5|28471.5|28464.5|28461.5|28454.5|27
1626082800000|2021-07-12 09:40:00|28464|28457|28456.5|28449.5|28471.5|28464.5|28456.5|28449.5|71
1626083100000|2021-07-12 09:45:00|28454|28447|28459|28452|28461.5|28454.5|28451.5|28444.5|21
1626083400000|2021-07-12 09:50:00|28461.5|28454.5|28471.5|28464.5|28471.5|28464.5|28456.5|28449.5|41
1626083700000|2021-07-12 09:55:00|28469|28462|28456.5|28449.5|28471.5|28464.5|28451.5|28444.5|26
1626084000000|2021-07-12 10:00:00|28459|28452|28456.5|28449.5|28461.5|28454.5|28451.5|28444.5|66
1626084300000|2021-07-12 10:05:00|28454|28447|28441.5|28434.5|28456.5|28449.5|28441.5|28434.5|40
1626084600000|2021-07-12 10:10:00|28444|28437|28411.5|28404.5|28444|28437|28411.5|28404.5|173
1626084900000|2021-07-12 10:15:00|28414|28407|28426.5|28419.5|28431.5|28424.5|28411.5|28404.5|38
1626085200000|2021-07-12 10:20:00|28429|28422|28421.5|28414.5|28429|28422|28411.5|28404.5|63
1626085500000|2021-07-12 10:25:00|28424|28417|28434|28427|28436.5|28429.5|28421.5|28414.5|24
1626085800000|2021-07-12 10:30:00|28431.5|28424.5|28436.5|28429.5|28436.5|28429.5|28424|28417|85
1626086100000|2021-07-12 10:35:00|28441.5|28434.5|28431.5|28424.5|28441.5|28434.5|28426.5|28419.5|116
1626086400000|2021-07-12 10:40:00|28429|28422|28436.5|28429.5|28441.5|28434.5|28429|28422|30
1626086700000|2021-07-12 10:45:00|28434|28427|28441.5|28434.5|28441.5|28434.5|28426.5|28419.5|31
1626087000000|2021-07-12 10:50:00|28439|28432|28446.5|28439.5|28446.5|28439.5|28431.5|28424.5|54
1626087300000|2021-07-12 10:55:00|28444|28437|28429|28422|28446.5|28439.5|28426.5|28419.5|34
1626087600000|2021-07-12 11:00:00|28431.5|28424.5|28449|28442|28456.5|28449.5|28431.5|28424.5|46
1626087900000|2021-07-12 11:05:00|28451.5|28444.5|28461.5|28454.5|28471.5|28464.5|28451.5|28444.5|81
1626088200000|2021-07-12 11:10:00|28459|28452|28456.5|28449.5|28466.5|28459.5|28454|28447|13
1626088500000|2021-07-12 11:15:00|28454|28447|28461.5|28454.5|28466.5|28459.5|28451.5|28444.5|15
1626088800000|2021-07-12 11:20:00|28466.5|28459.5|28476.5|28469.5|28476.5|28469.5|28461.5|28454.5|56
1626089100000|2021-07-12 11:25:00|28474|28467|28486.5|28479.5|28486.5|28479.5|28466.5|28459.5|69
1626089400000|2021-07-12 11:30:00|28484|28477|28481.5|28474.5|28486.5|28479.5|28481.5|28474.5|32
1626089700000|2021-07-12 11:35:00|28484|28477|28496.5|28489.5|28496.5|28489.5|28481.5|28474.5|81
1626090000000|2021-07-12 11:40:00|28491.5|28484.5|28501.5|28494.5|28506.5|28499.5|28486.5|28479.5|93
1626090300000|2021-07-12 11:45:00|28504|28497|28504|28497|28506.5|28499.5|28496.5|28489.5|46
1626090600000|2021-07-12 11:50:00|28506.5|28499.5|28486.5|28479.5|28506.5|28499.5|28486.5|28479.5|64
1626090900000|2021-07-12 11:55:00|28489|28482|28481.5|28474.5|28489|28482|28476.5|28469.5|110
1626091200000|2021-07-12 12:00:00|28476.5|28469.5|28486.5|28479.5|28491.5|28484.5|28476.5|28469.5|78
1626091500000|2021-07-12 12:05:00|28484|28477|28481.5|28474.5|28491.5|28484.5|28481.5|28474.5|13
1626091800000|2021-07-12 12:10:00|28476.5|28469.5|28486.5|28479.5|28491.5|28484.5|28476.5|28469.5|18
1626092100000|2021-07-12 12:15:00|28484|28477|28486.5|28479.5|28486.5|28479.5|28479|28472|24
1626092400000|2021-07-12 12:20:00|28484|28477|28489|28482|28496.5|28489.5|28484|28477|23
1626092700000|2021-07-12 12:25:00|28491.5|28484.5|28489|28482|28494|28487|28481.5|28474.5|16
1626093000000|2021-07-12 12:30:00|28486.5|28479.5|28491.5|28484.5|28491.5|28484.5|28486.5|28479.5|23
1626093300000|2021-07-12 12:35:00|28494|28487|28491.5|28484.5|28496.5|28489.5|28491.5|28484.5|35
1626093600000|2021-07-12 12:40:00|28494|28487|28511.5|28504.5|28511.5|28504.5|28481.5|28474.5|267
1626093900000|2021-07-12 12:45:00|28509|28502|28506.5|28499.5|28521.5|28514.5|28506.5|28499.5|119
1626094200000|2021-07-12 12:50:00|28504|28497|28506.5|28499.5|28506.5|28499.5|28501.5|28494.5|43
1626094500000|2021-07-12 12:55:00|28511.5|28504.5|28536.5|28529.5|28541.5|28534.5|28511.5|28504.5|188
1626094800000|2021-07-12 13:00:00|28539|28532|28541.5|28534.5|28546.5|28539.5|28534|28527|86
1626095100000|2021-07-12 13:05:00|28544|28537|28534|28527|28546.5|28539.5|28526.5|28519.5|32
1626095400000|2021-07-12 13:10:00|28531.5|28524.5|28531.5|28524.5|28536.5|28529.5|28531.5|28524.5|15
1626095700000|2021-07-12 13:15:00|28529|28522|28531.5|28524.5|28536.5|28529.5|28521.5|28514.5|31
1626096000000|2021-07-12 13:20:00|28529|28522|28531.5|28524.5|28536.5|28529.5|28521.5|28514.5|39
1626096300000|2021-07-12 13:25:00|28534|28527|28541.5|28534.5|28541.5|28534.5|28531.5|28524.5|56
1626096600000|2021-07-12 13:30:00|28546.5|28539.5|28531.5|28524.5|28551.5|28544.5|28506.5|28499.5|156
1626096900000|2021-07-12 13:35:00|28534|28527|28546.5|28539.5|28576.5|28569.5|28531.5|28524.5|299
1626097200000|2021-07-12 13:40:00|28549|28542|28569|28562|28571.5|28564.5|28531.5|28524.5|192
1626097500000|2021-07-12 13:45:00|28571.5|28564.5|28571.5|28564.5|28581.5|28574.5|28559|28552|220
1626097800000|2021-07-12 13:50:00|28574|28567|28619|28612|28621.5|28614.5|28561.5|28554.5|314
1626098100000|2021-07-12 13:55:00|28621.5|28614.5|28609|28602|28621.5|28614.5|28599|28592|179
1626098400000|2021-07-12 14:00:00|28606.5|28599.5|28614|28607|28614|28607|28586.5|28579.5|195
1626098700000|2021-07-12 14:05:00|28616.5|28609.5|28621.5|28614.5|28634|28627|28606.5|28599.5|286
1626099000000|2021-07-12 14:10:00|28624|28617|28596.5|28589.5|28631.5|28624.5|28586.5|28579.5|158
1626099300000|2021-07-12 14:15:00|28594|28587|28616.5|28609.5|28626.5|28619.5|28594|28587|128
1626099600000|2021-07-12 14:20:00|28614|28607|28606.5|28599.5|28616.5|28609.5|28606.5|28599.5|76
1626099900000|2021-07-12 14:25:00|28611.5|28604.5|28611.5|28604.5|28616.5|28609.5|28606.5|28599.5|57
1626100200000|2021-07-12 14:30:00|28614|28607|28634|28627|28641.5|28634.5|28611.5|28604.5|299
1626100500000|2021-07-12 14:35:00|28636.5|28629.5|28654|28647|28656.5|28649.5|28631.5|28624.5|329
1626100800000|2021-07-12 14:40:00|28656.5|28649.5|28654|28647|28661.5|28654.5|28646.5|28639.5|148
1626101100000|2021-07-12 14:45:00|28651.5|28644.5|28626.5|28619.5|28651.5|28644.5|28621.5|28614.5|151
1626101400000|2021-07-12 14:50:00|28624|28617|28621.5|28614.5|28636.5|28629.5|28616.5|28609.5|204
1626101700000|2021-07-12 14:55:00|28616.5|28609.5|28621.5|28614.5|28626.5|28619.5|28616.5|28609.5|60
1626102000000|2021-07-12 15:00:00|28616.5|28609.5|28616.5|28609.5|28624|28617|28606.5|28599.5|109
1626102300000|2021-07-12 15:05:00|28619|28612|28621.5|28614.5|28626.5|28619.5|28616.5|28609.5|77
1626102600000|2021-07-12 15:10:00|28619|28612|28636.5|28629.5|28636.5|28629.5|28619|28612|51
1626102900000|2021-07-12 15:15:00|28639|28632|28636.5|28629.5|28641.5|28634.5|28631.5|28624.5|53
1626103200000|2021-07-12 15:20:00|28641.5|28634.5|28646.5|28639.5|28646.5|28639.5|28636.5|28629.5|121
1626103500000|2021-07-12 15:25:00|28644|28637|28646.5|28639.5|28656.5|28649.5|28636.5|28629.5|140
1626103800000|2021-07-12 15:30:00|28644|28637|28621.5|28614.5|28646.5|28639.5|28621.5|28614.5|129
1626104100000|2021-07-12 15:35:00|28624|28617|28626.5|28619.5|28631.5|28624.5|28616.5|28609.5|107
1626104400000|2021-07-12 15:40:00|28621.5|28614.5|28624|28617|28626.5|28619.5|28616.5|28609.5|139
1626104700000|2021-07-12 15:45:00|28626.5|28619.5|28621.5|28614.5|28631.5|28624.5|28621.5|28614.5|126
1626105000000|2021-07-12 15:50:00|28624|28617|28621.5|28614.5|28624|28617|28616.5|28609.5|68
1626105300000|2021-07-12 15:55:00|28624|28617|28636.5|28629.5|28636.5|28629.5|28621.5|28614.5|82
1626105600000|2021-07-12 16:00:00|28641.5|28634.5|28661.5|28654.5|28661.5|28654.5|28636.5|28629.5|129
1626105900000|2021-07-12 16:05:00|28656.5|28649.5|28661.5|28654.5|28661.5|28654.5|28656.5|28649.5|55
1626106200000|2021-07-12 16:10:00|28656.5|28649.5|28651.5|28644.5|28659|28652|28651.5|28644.5|99
1626106500000|2021-07-12 16:15:00|28654|28647|28656.5|28649.5|28656.5|28649.5|28651.5|28644.5|38
1626106800000|2021-07-12 16:20:00|28659|28652|28656.5|28649.5|28661.5|28654.5|28651.5|28644.5|64
1626107100000|2021-07-12 16:25:00|28651.5|28644.5|28651.5|28644.5|28654|28647|28651.5|28644.5|25
1626107400000|2021-07-12 16:30:00|28654|28647|28661.5|28654.5|28661.5|28654.5|28651.5|28644.5|56
1626107700000|2021-07-12 16:35:00|28656.5|28649.5|28656.5|28649.5|28661.5|28654.5|28654|28647|73
1626108000000|2021-07-12 16:40:00|28659|28652|28656.5|28649.5|28661.5|28654.5|28651.5|28644.5|40
1626108300000|2021-07-12 16:45:00|||||||||28
1626108600000|2021-07-12 16:50:00|28651.5|28644.5|28646.5|28639.5|28651.5|28644.5|28646.5|28639.5|25
1626108900000|2021-07-12 16:55:00|28644|28637|28641.5|28634.5|28644|28637|28631.5|28624.5|80
1626109200000|2021-07-12 17:00:00|28636.5|28629.5|28636.5|28629.5|28641.5|28634.5|28636.5|28629.5|41
1626109500000|2021-07-12 17:05:00|28641.5|28634.5|28639|28632|28646.5|28639.5|28636.5|28629.5|28
1626109800000|2021-07-12 17:10:00|28636.5|28629.5|28636.5|28629.5|28641.5|28634.5|28634|28627|16
1626110100000|2021-07-12 17:15:00|28634|28627|28636.5|28629.5|28636.5|28629.5|28626.5|28619.5|44
1626110400000|2021-07-12 17:20:00|28634|28627|28644|28637|28646.5|28639.5|28634|28627|30
1626110700000|2021-07-12 17:25:00|28641.5|28634.5|28651.5|28644.5|28656.5|28649.5|28641.5|28634.5|22
1626111000000|2021-07-12 17:30:00|28649|28642|28646.5|28639.5|28649|28642|28646.5|28639.5|3
1626111300000|2021-07-12 17:35:00|28651.5|28644.5|28644|28637|28651.5|28644.5|28644|28637|18
1626111600000|2021-07-12 17:40:00|28641.5|28634.5|28636.5|28629.5|28646.5|28639.5|28636.5|28629.5|22
1626111900000|2021-07-12 17:45:00|28631.5|28624.5|28631.5|28624.5|28636.5|28629.5|28631.5|28624.5|25
1626112200000|2021-07-12 17:50:00|28636.5|28629.5|28631.5|28624.5|28636.5|28629.5|28626.5|28619.5|24
1626112500000|2021-07-12 17:55:00|28629|28622|28636.5|28629.5|28636.5|28629.5|28629|28622|56
1626112800000|2021-07-12 18:00:00|28631.5|28624.5|28631.5|28624.5|28636.5|28629.5|28631.5|28624.5|32
1626113100000|2021-07-12 18:05:00|28636.5|28629.5|28636.5|28629.5|28636.5|28629.5|28631.5|28624.5|9
1626113400000|2021-07-12 18:10:00|28631.5|28624.5|28631.5|28624.5|28634|28627|28631.5|28624.5|12
1626113700000|2021-07-12 18:15:00|28634|28627|28631.5|28624.5|28636.5|28629.5|28626.5|28619.5|88
1626114000000|2021-07-12 18:20:00|28634|28627|28636.5|28629.5|28636.5|28629.5|28631.5|28624.5|19
1626114300000|2021-07-12 18:25:00|28641.5|28634.5|28641.5|28634.5|28641.5|28634.5|28636.5|28629.5|27
1626114600000|2021-07-12 18:30:00|28644|28637|28651.5|28644.5|28656.5|28649.5|28644|28637|84
1626114900000|2021-07-12 18:35:00|28656.5|28649.5|28646.5|28639.5|28656.5|28649.5|28646.5|28639.5|38
1626115200000|2021-07-12 18:40:00|28651.5|28644.5|28646.5|28639.5|28651.5|28644.5|28646.5|28639.5|55
1626115500000|2021-07-12 18:45:00|28649|28642|28641.5|28634.5|28651.5|28644.5|28641.5|28634.5|23
1626115800000|2021-07-12 18:50:00|28639|28632|28646.5|28639.5|28651.5|28644.5|28639|28632|76
1626116100000|2021-07-12 18:55:00|28649|28642|28646.5|28639.5|28654|28647|28646.5|28639.5|75
1626116400000|2021-07-12 19:00:00|28651.5|28644.5|28646.5|28639.5|28656.5|28649.5|28646.5|28639.5|119
1626116700000|2021-07-12 19:05:00|28649|28642|28661.5|28654.5|28666.5|28659.5|28646.5|28639.5|98
1626117000000|2021-07-12 19:10:00|28666.5|28659.5|28661.5|28654.5|28666.5|28659.5|28656.5|28649.5|98
1626117300000|2021-07-12 19:15:00|28659|28652|28666.5|28659.5|28666.5|28659.5|28656.5|28649.5|102
1626117600000|2021-07-12 19:20:00|28664|28657|28681.5|28674.5|28681.5|28674.5|28664|28657|195
1626117900000|2021-07-12 19:25:00|28686.5|28679.5|28696.5|28689.5|28696.5|28689.5|28681.5|28674.5|119
1626118200000|2021-07-12 19:30:00|28694|28687|28691.5|28684.5|28696.5|28689.5|28681.5|28674.5|117
1626118500000|2021-07-12 19:35:00|28696.5|28689.5|28686.5|28679.5|28696.5|28689.5|28681.5|28674.5|63
1626118800000|2021-07-12 19:40:00|28681.5|28674.5|28686.5|28679.5|28686.5|28679.5|28681.5|28674.5|52
1626119100000|2021-07-12 19:45:00|28681.5|28674.5|28681.5|28674.5|28686.5|28679.5|28671.5|28664.5|70
1626119400000|2021-07-12 19:50:00|28686.5|28679.5|28676.5|28669.5|28696.5|28689.5|28676.5|28669.5|255
1626119700000|2021-07-12 19:55:00|28679|28672|28681.5|28674.5|28684|28677|28656.5|28649.5|299
1626120000000|2021-07-12 20:00:00|28676.5|28669.5|28686.5|28679.5|28691.5|28684.5|28676.5|28669.5|115
1626120300000|2021-07-12 20:05:00|28689|28682|28686.5|28679.5|28691.5|28684.5|28684|28677|37
1626120600000|2021-07-12 20:10:00|28689|28682|28686.5|28679.5|28691.5|28684.5|28681.5|28674.5|37
1626120900000|2021-07-12 20:15:00|28690.5|28675.5|28688|28673|28695.5|28680.5|28685.5|28670.5|12
1626121200000|2021-07-12 20:20:00|28685.5|28670.5|28675.5|28660.5|28685.5|28670.5|28670.5|28655.5|28
1626121500000|2021-07-12 20:25:00|28678|28663|28700.5|28685.5|28700.5|28685.5|28678|28663|28
1626121800000|2021-07-12 20:30:00|28703|28688|28708|28693|28708|28693|28700.5|28685.5|2
1626122100000|2021-07-12 20:35:00|28710.5|28695.5|28698|28683|28710.5|28695.5|28698|28683|20
1626122400000|2021-07-12 20:40:00|28695.5|28680.5|28685.5|28670.5|28695.5|28680.5|28683|28668|39
1626122700000|2021-07-12 20:45:00|28680.5|28665.5|28658|28643|28680.5|28665.5|28658|28643|57
1626123000000|2021-07-12 20:50:00|28655.5|28640.5|28655.5|28640.5|28660.5|28645.5|28643|28628|34
1626123300000|2021-07-12 20:55:00|28650.5|28635.5|28697.8|28667.8|28698|28675.5|28650.5|28635.5|75
1626123600000|2021-07-12 21:00:00|28698.3|28668.3|28697.2|28667.2|28698.5|28668.5|28696.6|28666.6|0
1626123900000|2021-07-12 21:05:00|28697.3|28667.3|28697.8|28667.8|28697.8|28667.8|28696.8|28666.8|0
1626124200000|2021-07-12 21:10:00|28697.9|28667.9|28697.8|28667.8|28700.2|28670.2|28697.8|28667.8|0
1626124500000|2021-07-12 21:15:00|28698|28668|28697.9|28667.9|28699.6|28669.6|28695.1|28665.1|0
1626124800000|2021-07-12 21:20:00|28697.3|28667.3|28696.4|28666.4|28698.1|28668.1|28696.4|28666.4|0
1626125100000|2021-07-12 21:25:00|28698.1|28668.1|28698|28668|28698.1|28668.1|28696.1|28666.1|0
1626125400000|2021-07-12 21:30:00|28698.3|28668.3|28698.4|28668.4|28698.4|28668.4|28698.3|28668.3|0
1626125700000|2021-07-12 21:35:00|28698.1|28668.1|28698.3|28668.3|28698.3|28668.3|28698.1|28668.1|0
1626126000000|2021-07-12 21:40:00|28697.6|28667.6|28699.3|28669.3|28700.5|28670.5|28696.8|28666.8|0
1626126300000|2021-07-12 21:45:00|28699.5|28669.5|28698.2|28668.2|28699.5|28669.5|28696.7|28666.7|0
1626126600000|2021-07-12 21:50:00|28698|28668|28701.7|28671.7|28702.2|28672.2|28698|28668|0
1626126900000|2021-07-12 21:55:00|28701.1|28671.1|28701.9|28671.9|28702.2|28672.2|28701.1|28671.1|0
1626127200000|2021-07-12 22:00:00|28703.1|28673.1|28670.5|28655.5|28706.6|28676.6|28670.5|28655.5|7
1626127500000|2021-07-12 22:05:00|28668|28653|28668|28653|28670.5|28655.5|28665.5|28650.5|1
1626127800000|2021-07-12 22:10:00|28670.5|28655.5|28670.5|28655.5|28670.5|28655.5|28670.5|28655.5|0
1626128100000|2021-07-12 22:15:00|28673|28658|28673|28658|28673|28658|28673|28658|1
1626128700000|2021-07-12 22:25:00|28670.5|28655.5|28673|28658|28673|28658|28670.5|28655.5|0
1626129000000|2021-07-12 22:30:00|28675.5|28660.5|28673|28658|28675.5|28660.5|28673|28658|1
1626129900000|2021-07-12 22:45:00|28675.5|28660.5|28680.5|28665.5|28685.5|28670.5|28675.5|28660.5|14
1626130500000|2021-07-12 22:55:00|28678|28663|28660.5|28645.5|28678|28663|28658|28643|23
1626130800000|2021-07-12 23:00:00|28648|28633|28658|28643|28658|28643|28645.5|28630.5|27
1626131100000|2021-07-12 23:05:00|28660.5|28645.5|28668|28653|28668|28653|28660.5|28645.5|1
1626131400000|2021-07-12 23:10:00|28670.5|28655.5|28675.5|28660.5|28680.5|28665.5|28670.5|28655.5|2
1626131700000|2021-07-12 23:15:00|28678|28663|28673|28658|28678|28663|28673|28658|0
1626132000000|2021-07-12 23:20:00|28675.5|28660.5|28673|28658|28675.5|28660.5|28673|28658|0
1626132300000|2021-07-12 23:25:00|28675.5|28660.5|28678|28663|28678|28663|28665.5|28650.5|14
1626132600000|2021-07-12 23:30:00|28674|28667|28696.5|28689.5|28701.5|28694.5|28664|28657|13808
1626132900000|2021-07-12 23:35:00|28699|28692|28709|28702|28711.5|28704.5|28691.5|28684.5|107
1626133200000|2021-07-12 23:40:00|28711.5|28704.5|28686.5|28679.5|28711.5|28704.5|28681.5|28674.5|216
1626133500000|2021-07-12 23:45:00|28689|28682|28701.5|28694.5|28711.5|28704.5|28681.5|28674.5|420
1626133800000|2021-07-12 23:50:00|28706.5|28699.5|28716.5|28709.5|28741.5|28734.5|28706.5|28699.5|409
1626134100000|2021-07-12 23:55:00|28714|28707|28709|28702|28736.5|28729.5|28709|28702|414
1626134400000|2021-07-13 00:00:00|28724|28717|28741.5|28734.5|28766.5|28759.5|28711.5|28704.5|1805
1626134700000|2021-07-13 00:05:00|28744|28737|28781.5|28774.5|28786.5|28779.5|28726.5|28719.5|815
1626135000000|2021-07-13 00:10:00|28784|28777|28766.5|28759.5|28786.5|28779.5|28756.5|28749.5|556
1626135300000|2021-07-13 00:15:00|28769|28762|28771.5|28764.5|28806.5|28799.5|28769|28762|667
1626135600000|2021-07-13 00:20:00|28769|28762|28786.5|28779.5|28791.5|28784.5|28761.5|28754.5|264
1626135900000|2021-07-13 00:25:00|28781.5|28774.5|28801.5|28794.5|28806.5|28799.5|28781.5|28774.5|378
1626136200000|2021-07-13 00:30:00|28804|28797|28816.5|28809.5|28821.5|28814.5|28799|28792|656
1626136500000|2021-07-13 00:35:00|28819|28812|28831.5|28824.5|28851.5|28844.5|28816.5|28809.5|761
1626136800000|2021-07-13 00:40:00|28834|28827|28811.5|28804.5|28836.5|28829.5|28811.5|28804.5|325
1626137100000|2021-07-13 00:45:00|28814|28807|28826.5|28819.5|28829|28822|28811.5|28804.5|203
1626137400000|2021-07-13 00:50:00|28829|28822|28851.5|28844.5|28851.5|28844.5|28829|28822|398
1626137700000|2021-07-13 00:55:00|28854|28847|28846.5|28839.5|28861.5|28854.5|28841.5|28834.5|476
1626138000000|2021-07-13 01:00:00|28844|28837|28821.5|28814.5|28846.5|28839.5|28816.5|28809.5|388
1626138300000|2021-07-13 01:05:00|28824|28817|28816.5|28809.5|28826.5|28819.5|28811.5|28804.5|244
1626138600000|2021-07-13 01:10:00|28811.5|28804.5|28811.5|28804.5|28816.5|28809.5|28801.5|28794.5|206
1626138900000|2021-07-13 01:15:00|28809|28802|28811.5|28804.5|28816.5|28809.5|28801.5|28794.5|233
1626139200000|2021-07-13 01:20:00|28814|28807|28801.5|28794.5|28814|28807|28796.5|28789.5|256
1626139500000|2021-07-13 01:25:00|28799|28792|28771.5|28764.5|28799|28792|28771.5|28764.5|308
1626139800000|2021-07-13 01:30:00|28776.5|28769.5|28774|28767|28779|28772|28734|28727|859
1626140100000|2021-07-13 01:35:00|28776.5|28769.5|28791.5|28784.5|28791.5|28784.5|28771.5|28764.5|313
1626140400000|2021-07-13 01:40:00|28796.5|28789.5|28786.5|28779.5|28799|28792|28776.5|28769.5|209
1626140700000|2021-07-13 01:45:00|28791.5|28784.5|28791.5|28784.5|28796.5|28789.5|28781.5|28774.5|132
1626141000000|2021-07-13 01:50:00|28794|28787|28791.5|28784.5|28801.5|28794.5|28786.5|28779.5|160
1626141300000|2021-07-13 01:55:00|28794|28787|28806.5|28799.5|28811.5|28804.5|28791.5|28784.5|276
1626141600000|2021-07-13 02:00:00|28809|28802|28806.5|28799.5|28821.5|28814.5|28806.5|28799.5|265
1626141900000|2021-07-13 02:05:00|28809|28802|28806.5|28799.5|28811.5|28804.5|28799|28792|185
1626142200000|2021-07-13 02:10:00|28804|28797|28801.5|28794.5|28811.5|28804.5|28801.5|28794.5|127
1626142500000|2021-07-13 02:15:00|28804|28797|28811.5|28804.5|28811.5|28804.5|28801.5|28794.5|60
1626142800000|2021-07-13 02:20:00|28809|28802|28806.5|28799.5|28816.5|28809.5|28806.5|28799.5|177
1626143100000|2021-07-13 02:25:00|28809|28802|28781.5|28774.5|28809|28802|28781.5|28774.5|289
1626143400000|2021-07-13 02:30:00|28779|28772|28781.5|28774.5|28794|28787|28776.5|28769.5|250
1626143700000|2021-07-13 02:35:00|28784|28777|28786.5|28779.5|28786.5|28779.5|28781.5|28774.5|67
1626144000000|2021-07-13 02:40:00|28789|28782|28786.5|28779.5|28796.5|28789.5|28786.5|28779.5|44
1626144300000|2021-07-13 02:45:00|28784|28777|28781.5|28774.5|28786.5|28779.5|28776.5|28769.5|128
1626144600000|2021-07-13 02:50:00|28784|28777|28776.4|28769.4|28784|28777|28771.5|28764.5|82
1626144900000|2021-07-13 02:55:00|28778.9|28771.9|28771.4|28764.4|28783.9|28776.9|28771.4|28764.4|108
1626145200000|2021-07-13 03:00:00|28773.9|28766.9|28781.4|28774.4|28786.4|28779.4|28771.4|28764.4|105
1626145500000|2021-07-13 03:05:00|28786.4|28779.4|28771.4|28764.4|28786.4|28779.4|28771.4|28764.4|96
1626145800000|2021-07-13 03:10:00|28773.9|28766.9|28763.9|28756.9|28776.4|28769.4|28761.4|28754.4|153
1626146100000|2021-07-13 03:15:00|28766.4|28759.4|28781.4|28774.4|28786.4|28779.4|28763.9|28756.9|109
1626146400000|2021-07-13 03:20:00|28786.4|28779.4|28786.4|28779.4|28796.4|28789.4|28786.4|28779.4|104
1626146700000|2021-07-13 03:25:00|28781.4|28774.4|28783.9|28776.9|28786.4|28779.4|28771.4|28764.4|112
1626147000000|2021-07-13 03:30:00|28786.4|28779.4|28781.4|28774.4|28793.9|28786.9|28776.4|28769.4|264
1626147300000|2021-07-13 03:35:00|28783.9|28776.9|28771.4|28764.4|28783.9|28776.9|28771.4|28764.4|140
1626147600000|2021-07-13 03:40:00|28776.4|28769.4|28761.4|28754.4|28776.4|28769.4|28758.9|28751.9|176
1626147900000|2021-07-13 03:45:00|28763.9|28756.9|28766.4|28759.4|28776.4|28769.4|28761.4|28754.4|143
1626148200000|2021-07-13 03:50:00|28768.9|28761.9|28761.4|28754.4|28776.4|28769.4|28761.4|28754.4|216
1626148500000|2021-07-13 03:55:00|28756.4|28749.4|28746.4|28739.4|28761.4|28754.4|28746.4|28739.4|203
1626148800000|2021-07-13 04:00:00|28748.9|28741.9|28731.4|28724.4|28751.4|28744.4|28731.4|28724.4|254
1626149100000|2021-07-13 04:05:00|28733.9|28726.9|28741.4|28734.4|28743.9|28736.9|28731.4|28724.4|87
1626149400000|2021-07-13 04:10:00|28746.4|28739.4|28731.4|28724.4|28746.4|28739.4|28726.4|28719.4|158
1626149700000|2021-07-13 04:15:00|28733.9|28726.9|28751.4|28744.4|28751.4|28744.4|28731.4|28724.4|122
1626150000000|2021-07-13 04:20:00|28753.9|28746.9|28756.4|28749.4|28761.4|28754.4|28751.4|28744.4|167
1626150300000|2021-07-13 04:25:00|28758.9|28751.9|28741.4|28734.4|28761.4|28754.4|28741.4|28734.4|164
1626150600000|2021-07-13 04:30:00|28743.9|28736.9|28731.4|28724.4|28746.4|28739.4|28726.4|28719.4|109
1626150900000|2021-07-13 04:35:00|28726.4|28719.4|28721.4|28714.4|28728.9|28721.9|28721.4|28714.4|140
1626151200000|2021-07-13 04:40:00|28716.4|28709.4|28731.4|28724.4|28731.4|28724.4|28716.4|28709.4|197
1626151500000|2021-07-13 04:45:00|28736.4|28729.4|28721.4|28714.4|28736.4|28729.4|28716.4|28709.4|120
1626151800000|2021-07-13 04:50:00|28723.9|28716.9|28731.4|28724.4|28731.4|28724.4|28721.4|28714.4|117
1626152100000|2021-07-13 04:55:00|28726.4|28719.4|28726.4|28719.4|28726.4|28719.4|28721.4|28714.4|97
1626152400000|2021-07-13 05:00:00|28721.4|28714.4|28721.4|28714.4|28736.4|28729.4|28721.4|28714.4|215
1626152700000|2021-07-13 05:05:00|28716.4|28709.4|28716.4|28709.4|28726.4|28719.4|28711.4|28704.4|271
1626153000000|2021-07-13 05:10:00|28713.9|28706.9|28731.4|28724.4|28731.4|28724.4|28711.4|28704.4|210
1626153300000|2021-07-13 05:15:00|28726.4|28719.4|28721.4|28714.4|28726.4|28719.4|28721.4|28714.4|123
1626153600000|2021-07-13 05:20:00|28718.9|28711.9|28711.4|28704.4|28718.9|28711.9|28708.9|28701.9|217
1626153900000|2021-07-13 05:25:00|28713.9|28706.9|28726.4|28719.4|28726.4|28719.4|28706.4|28699.4|302
1626154200000|2021-07-13 05:30:00|28728.9|28721.9|28736.4|28729.4|28736.4|28729.4|28726.4|28719.4|249
1626154500000|2021-07-13 05:35:00|28731.4|28724.4|28721.4|28714.4|28731.4|28724.4|28721.4|28714.4|197
1626154800000|2021-07-13 05:40:00|28726.4|28719.4|28731.4|28724.4|28731.4|28724.4|28716.4|28709.4|189
1626155100000|2021-07-13 05:45:00|28726.4|28719.4|28731.4|28724.4|28741.4|28734.4|28726.4|28719.4|247
1626155400000|2021-07-13 05:50:00|28733.9|28726.9|28721.4|28714.4|28736.4|28729.4|28711.4|28704.4|614
1626155700000|2021-07-13 05:55:00|28718.9|28711.9|28711.4|28704.4|28721.4|28714.4|28701.4|28694.4|1069
1626156000000|2021-07-13 06:00:00|28706.4|28699.4|28706.4|28699.4|28726.4|28719.4|28703.9|28696.9|2414
1626156300000|2021-07-13 06:05:00|28711.4|28704.4|28716.4|28709.4|28726.4|28719.4|28711.4|28704.4|910
1626156600000|2021-07-13 06:10:00|28718.9|28711.9|28671.4|28664.4|28728.9|28721.9|28671.4|28664.4|980
1626156900000|2021-07-13 06:15:00|28676.4|28669.4|28681.4|28674.4|28686.4|28679.4|28661.4|28654.4|369
1626157200000|2021-07-13 06:20:00|28676.4|28669.4|28681.4|28674.4|28683.9|28676.9|28668.9|28661.9|305
1626157500000|2021-07-13 06:25:00|28678.9|28671.9|28676.4|28669.4|28686.4|28679.4|28671.4|28664.4|72
1626157800000|2021-07-13 06:30:00|28673.9|28666.9|28681.4|28674.4|28683.9|28676.9|28671.4|28664.4|20
1626158100000|2021-07-13 06:35:00|28683.9|28676.9|28681.4|28674.4|28686.4|28679.4|28681.4|28674.4|23
1626158400000|2021-07-13 06:40:00|28683.9|28676.9|28701.4|28694.4|28701.4|28694.4|28683.9|28676.9|57
1626158700000|2021-07-13 06:45:00|28696.4|28689.4|28696.4|28689.4|28696.4|28689.4|28696.4|28689.4|24
1626159000000|2021-07-13 06:50:00|28701.4|28694.4|28686.4|28679.4|28701.4|28694.4|28683.9|28676.9|25
1626159300000|2021-07-13 06:55:00|28691.4|28684.4|28691.4|28684.4|28696.4|28689.4|28678.9|28671.9|7
1626159600000|2021-07-13 07:00:00|28688.9|28681.9|28676.4|28669.4|28701.4|28694.4|28673.9|28666.9|92
1626159900000|2021-07-13 07:05:00|28671.4|28664.4|28676.4|28669.4|28678.9|28671.9|28658.9|28651.9|92
1626160200000|2021-07-13 07:10:00|28671.4|28664.4|28671.4|28664.4|28676.4|28669.4|28671.4|28664.4|57
1626160500000|2021-07-13 07:15:00|28673.9|28666.9|28688.9|28681.9|28691.4|28684.4|28673.9|28666.9|83
1626160800000|2021-07-13 07:20:00|28686.4|28679.4|28691.4|28684.4|28691.4|28684.4|28676.4|28669.4|19
1626161100000|2021-07-13 07:25:00|28686.4|28679.4|28686.4|28679.4|28691.4|28684.4|28681.4|28674.4|100
1626161400000|2021-07-13 07:30:00|28683.9|28676.9|28686.4|28679.4|28686.4|28679.4|28666.4|28659.4|224
1626161700000|2021-07-13 07:35:00|28691.4|28684.4|28701.4|28694.4|28701.4|28694.4|28681.4|28674.4|83
1626162000000|2021-07-13 07:40:00|28696.4|28689.4|28691.4|28684.4|28706.4|28699.4|28686.4|28679.4|187
1626162300000|2021-07-13 07:45:00|28696.4|28689.4|28681.4|28674.4|28698.9|28691.9|28681.4|28674.4|52
1626162600000|2021-07-13 07:50:00|28683.9|28676.9|28681.4|28674.4|28686.4|28679.4|28671.4|28664.4|80
1626162900000|2021-07-13 07:55:00|28683.9|28676.9|28691.4|28684.4|28691.4|28684.4|28681.4|28674.4|54
1626163200000|2021-07-13 08:00:00|28696.4|28689.4|28681.4|28674.4|28696.4|28689.4|28681.4|28674.4|79
1626163500000|2021-07-13 08:05:00|28683.9|28676.9|28686.4|28679.4|28686.4|28679.4|28661.4|28654.4|65
1626163800000|2021-07-13 08:10:00|28681.4|28674.4|28676.4|28669.4|28683.9|28676.9|28666.4|28659.4|42
1626164100000|2021-07-13 08:15:00|28678.9|28671.9|28691.4|28684.4|28696.4|28689.4|28671.4|28664.4|73
1626164400000|2021-07-13 08:20:00|28693.9|28686.9|28671.4|28664.4|28696.4|28689.4|28671.4|28664.4|109
1626164700000|2021-07-13 08:25:00|28673.9|28666.9|28681.4|28674.4|28686.4|28679.4|28666.4|28659.4|93
1626165000000|2021-07-13 08:30:00|28678.9|28671.9|28691.4|28684.4|28696.4|28689.4|28676.4|28669.4|61
1626165300000|2021-07-13 08:35:00|28693.9|28686.9|28686.4|28679.4|28696.4|28689.4|28681.4|28674.4|38
1626165600000|2021-07-13 08:40:00|28688.9|28681.9|28693.9|28686.9|28696.4|28689.4|28683.9|28676.9|50
1626165900000|2021-07-13 08:45:00|28696.4|28689.4|28686.4|28679.4|28696.4|28689.4|28686.4|28679.4|19
1626166200000|2021-07-13 08:50:00|28691.4|28684.4|28686.4|28679.4|28691.4|28684.4|28676.4|28669.4|72
1626166500000|2021-07-13 08:55:00|28688.9|28681.9|28701.4|28694.4|28701.4|28694.4|28686.4|28679.4|53
1626166800000|2021-07-13 09:00:00|28698.9|28691.9|28676.4|28669.4|28701.4|28694.4|28676.4|28669.4|59
1626167100000|2021-07-13 09:05:00|28678.9|28671.9|28673.9|28666.9|28678.9|28671.9|28671.4|28664.4|43
1626167400000|2021-07-13 09:10:00|28671.4|28664.4|28653.9|28646.9|28673.9|28666.9|28651.4|28644.4|53
1626167700000|2021-07-13 09:15:00|28656.4|28649.4|28671.4|28664.4|28681.4|28674.4|28653.9|28646.9|68
1626168000000|2021-07-13 09:20:00|28668.9|28661.9|28661.4|28654.4|28673.9|28666.9|28661.4|28654.4|38
1626168300000|2021-07-13 09:25:00|28663.9|28656.9|28661.4|28654.4|28668.9|28661.9|28661.4|28654.4|22
1626168600000|2021-07-13 09:30:00|28656.4|28649.4|28666.4|28659.4|28671.4|28664.4|28651.4|28644.4|42
1626168900000|2021-07-13 09:35:00|28663.9|28656.9|28661.4|28654.4|28671.4|28664.4|28661.4|28654.4|19
1626169200000|2021-07-13 09:40:00|28666.4|28659.4|28661.4|28654.4|28666.4|28659.4|28656.4|28649.4|24
1626169500000|2021-07-13 09:45:00|28656.4|28649.4|28661.4|28654.4|28663.9|28656.9|28651.4|28644.4|36
1626169800000|2021-07-13 09:50:00|28663.9|28656.9|28656.4|28649.4|28671.4|28664.4|28656.4|28649.4|32
1626170100000|2021-07-13 09:55:00|28653.9|28646.9|28656.4|28649.4|28658.9|28651.9|28651.4|28644.4|28
1626170400000|2021-07-13 10:00:00|28658.9|28651.9|28671.4|28664.4|28681.4|28674.4|28656.4|28649.4|70
1626170700000|2021-07-13 10:05:00|28668.9|28661.9|28666.4|28659.4|28668.9|28661.9|28661.4|28654.4|9
1626171000000|2021-07-13 10:10:00|28663.9|28656.9|28661.4|28654.4|28666.4|28659.4|28661.4|28654.4|9
1626171300000|2021-07-13 10:15:00|28663.9|28656.9|28671.4|28664.4|28671.4|28664.4|28663.9|28656.9|30
1626171600000|2021-07-13 10:20:00|28666.4|28659.4|28671.4|28664.4|28676.4|28669.4|28666.4|28659.4|67
1626171900000|2021-07-13 10:25:00|28668.9|28661.9|28663.9|28656.9|28671.4|28664.4|28661.4|28654.4|28
1626172200000|2021-07-13 10:30:00|28661.4|28654.4|28661.4|28654.4|28671.4|28664.4|28661.4|28654.4|18
1626172500000|2021-07-13 10:35:00|28663.9|28656.9|28678.9|28671.9|28678.9|28671.9|28661.4|28654.4|17
1626172800000|2021-07-13 10:40:00|28676.4|28669.4|28678.9|28671.9|28681.4|28674.4|28673.9|28666.9|20
1626173100000|2021-07-13 10:45:00|28676.4|28669.4|28671.4|28664.4|28678.9|28671.9|28666.4|28659.4|34
1626173400000|2021-07-13 10:50:00|28668.9|28661.9|28673.9|28666.9|28676.4|28669.4|28666.4|28659.4|32
1626173700000|2021-07-13 10:55:00|28676.4|28669.4|28676.4|28669.4|28676.4|28669.4|28671.4|28664.4|26
1626174000000|2021-07-13 11:00:00|28671.4|28664.4|28666.4|28659.4|28676.4|28669.4|28666.4|28659.4|25
1626174300000|2021-07-13 11:05:00|28668.9|28661.9|28666.4|28659.4|28671.4|28664.4|28666.4|28659.4|33
1626174600000|2021-07-13 11:10:00|28668.9|28661.9|28666.4|28659.4|28668.9|28661.9|28666.4|28659.4|20
1626174900000|2021-07-13 11:15:00|28671.4|28664.4|28663.9|28656.9|28671.4|28664.4|28661.4|28654.4|29
1626175200000|2021-07-13 11:20:00|28666.4|28659.4|28661.4|28654.4|28666.4|28659.4|28661.4|28654.4|9
1626175500000|2021-07-13 11:25:00|28663.9|28656.9|28656.4|28649.4|28666.4|28659.4|28656.4|28649.4|114
1626175800000|2021-07-13 11:30:00|28661.4|28654.4|28671.4|28664.4|28676.4|28669.4|28661.4|28654.4|31
1626176100000|2021-07-13 11:35:00|28666.4|28659.4|28666.4|28659.4|28671.4|28664.4|28666.4|28659.4|24
1626176400000|2021-07-13 11:40:00|28661.4|28654.4|28668.9|28661.9|28671.4|28664.4|28661.4|28654.4|29
1626176700000|2021-07-13 11:45:00|28671.4|28664.4|28673.9|28666.9|28676.4|28669.4|28666.4|28659.4|61
1626177000000|2021-07-13 11:50:00|28671.4|28664.4|28671.4|28664.4|28671.4|28664.4|28666.4|28659.4|34
1626177300000|2021-07-13 11:55:00|28668.9|28661.9|28671.4|28664.4|28676.4|28669.4|28666.4|28659.4|174
1626177600000|2021-07-13 12:00:00|28668.9|28661.9|28666.4|28659.4|28668.9|28661.9|28661.4|28654.4|49
1626177900000|2021-07-13 12:05:00|28668.9|28661.9|28681.4|28674.4|28681.4|28674.4|28668.9|28661.9|70
1626178200000|2021-07-13 12:10:00|28678.9|28671.9|28691.4|28684.4|28691.4|28684.4|28676.4|28669.4|83
1626178500000|2021-07-13 12:15:00|28696.4|28689.4|28696.4|28689.4|28701.4|28694.4|28691.4|28684.4|75
1626178800000|2021-07-13 12:20:00|28693.9|28686.9|28691.4|28684.4|28696.4|28689.4|28691.4|28684.4|39
1626179100000|2021-07-13 12:25:00|28693.9|28686.9|28696.4|28689.4|28701.4|28694.4|28693.9|28686.9|30
1626179400000|2021-07-13 12:30:00|28698.9|28691.9|28691.4|28684.4|28698.9|28691.9|28643.9|28636.9|1043
1626179700000|2021-07-13 12:35:00|28693.9|28686.9|28661.4|28654.4|28698.9|28691.9|28661.4|28654.4|112
1626180000000|2021-07-13 12:40:00|28663.9|28656.9|28666.4|28659.4|28671.4|28664.4|28651.4|28644.4|101
1626180300000|2021-07-13 12:45:00|28661.4|28654.4|28651.4|28644.4|28671.4|28664.4|28651.4|28644.4|66
1626180600000|2021-07-13 12:50:00|28653.9|28646.9|28636.4|28629.4|28656.4|28649.4|28636.4|28629.4|123
1626180900000|2021-07-13 12:55:00|28641.4|28634.4|28611.4|28604.4|28646.4|28639.4|28606.4|28599.4|407
1626181200000|2021-07-13 13:00:00|28608.9|28601.9|28638.9|28631.9|28638.9|28631.9|28591.4|28584.4|260
1626181500000|2021-07-13 13:05:00|28636.4|28629.4|28641.4|28634.4|28651.4|28644.4|28628.9|28621.9|84
1626181800000|2021-07-13 13:10:00|28638.9|28631.9|28651.4|28644.4|28651.4|28644.4|28628.9|28621.9|92
1626182100000|2021-07-13 13:15:00|28656.4|28649.4|28661.4|28654.4|28663.9|28656.9|28653.9|28646.9|101
1626182400000|2021-07-13 13:20:00|28658.9|28651.9|28663.9|28656.9|28673.9|28666.9|28656.4|28649.4|111
1626182700000|2021-07-13 13:25:00|28666.4|28659.4|28676.4|28669.4|28676.4|28669.4|28656.4|28649.4|207
1626183000000|2021-07-13 13:30:00|28671.4|28664.4|28666.4|28659.4|28691.4|28684.4|28661.4|28654.4|362
1626183300000|2021-07-13 13:35:00|28663.9|28656.9|28681.4|28674.4|28681.4|28674.4|28656.4|28649.4|101
1626183600000|2021-07-13 13:40:00|28678.9|28671.9|28683.9|28676.9|28696.4|28689.4|28678.9|28671.9|96
1626183900000|2021-07-13 13:45:00|28681.4|28674.4|28691.4|28684.4|28691.4|28684.4|28676.4|28669.4|164
1626184200000|2021-07-13 13:50:00|28688.9|28681.9|28686.4|28679.4|28691.4|28684.4|28676.4|28669.4|77
1626184500000|2021-07-13 13:55:00|28683.9|28676.9|28671.4|28664.4|28686.4|28679.4|28671.4|28664.4|77
1626184800000|2021-07-13 14:00:00|28673.9|28666.9|28656.4|28649.4|28673.9|28666.9|28646.4|28639.4|221
1626185100000|2021-07-13 14:05:00|28653.9|28646.9|28661.4|28654.4|28671.4|28664.4|28651.4|28644.4|98
1626185400000|2021-07-13 14:10:00|28658.9|28651.9|28666.4|28659.4|28676.4|28669.4|28656.4|28649.4|113
1626185700000|2021-07-13 14:15:00|28661.4|28654.4|28666.4|28659.4|28676.4|28669.4|28661.4|28654.4|114
1626186000000|2021-07-13 14:20:00|28663.9|28656.9|28658.9|28651.9|28666.4|28659.4|28651.4|28644.4|167
1626186300000|2021-07-13 14:25:00|28656.4|28649.4|28621.4|28614.4|28661.4|28654.4|28611.4|28604.4|506
1626186600000|2021-07-13 14:30:00|28616.4|28609.4|28616.4|28609.4|28623.9|28616.9|28611.4|28604.4|494
1626186900000|2021-07-13 14:35:00|28621.4|28614.4|28606.4|28599.4|28621.4|28614.4|28601.4|28594.4|157
1626187200000|2021-07-13 14:40:00|28608.9|28601.9|28581.4|28574.4|28611.4|28604.4|28576.4|28569.4|236
1626187500000|2021-07-13 14:45:00|28583.9|28576.9|28581.4|28574.4|28591.4|28584.4|28581.4|28574.4|115
1626187800000|2021-07-13 14:50:00|28583.9|28576.9|28541.4|28534.4|28586.4|28579.4|28516.4|28509.4|1354
1626188100000|2021-07-13 14:55:00|28546.4|28539.4|28538.9|28531.9|28561.4|28554.4|28536.4|28529.4|255
1626188400000|2021-07-13 15:00:00|28541.4|28534.4|28548.9|28541.9|28556.4|28549.4|28536.4|28529.4|148
1626188700000|2021-07-13 15:05:00|28551.4|28544.4|28571.4|28564.4|28576.4|28569.4|28541.4|28534.4|146
1626189000000|2021-07-13 15:10:00|28566.4|28559.4|28576.4|28569.4|28581.4|28574.4|28566.4|28559.4|74
1626189300000|2021-07-13 15:15:00|28581.4|28574.4|28581.4|28574.4|28581.4|28574.4|28568.9|28561.9|125
1626189600000|2021-07-13 15:20:00|28576.4|28569.4|28586.4|28579.4|28586.4|28579.4|28571.4|28564.4|68
1626189900000|2021-07-13 15:25:00|28583.9|28576.9|28586.4|28579.4|28591.4|28584.4|28581.4|28574.4|49
1626190200000|2021-07-13 15:30:00|28583.9|28576.9|28591.4|28584.4|28591.4|28584.4|28576.4|28569.4|101
1626190500000|2021-07-13 15:35:00|28586.4|28579.4|28601.4|28594.4|28606.4|28599.4|28586.4|28579.4|161
1626190800000|2021-07-13 15:40:00|28603.9|28596.9|28586.4|28579.4|28603.9|28596.9|28586.4|28579.4|89
1626191100000|2021-07-13 15:45:00|28591.4|28584.4|28601.4|28594.4|28601.4|28594.4|28586.4|28579.4|55
1626191400000|2021-07-13 15:50:00|28606.4|28599.4|28611.4|28604.4|28611.4|28604.4|28601.4|28594.4|73
1626191700000|2021-07-13 15:55:00|28616.4|28609.4|28606.4|28599.4|28616.4|28609.4|28606.4|28599.4|71
1626192000000|2021-07-13 16:00:00|28611.4|28604.4|28606.4|28599.4|28616.4|28609.4|28606.4|28599.4|70
1626192300000|2021-07-13 16:05:00|28603.9|28596.9|28611.4|28604.4|28611.4|28604.4|28601.4|28594.4|35
1626192600000|2021-07-13 16:10:00|28606.4|28599.4|28601.4|28594.4|28611.4|28604.4|28601.4|28594.4|97
1626192900000|2021-07-13 16:15:00|28596.4|28589.4|28601.4|28594.4|28601.4|28594.4|28591.4|28584.4|50
1626193200000|2021-07-13 16:20:00|28598.9|28591.9|28596.4|28589.4|28601.4|28594.4|28591.4|28584.4|47
1626193500000|2021-07-13 16:25:00|28593.9|28586.9|28596.4|28589.4|28596.4|28589.4|28591.4|28584.4|63
1626193800000|2021-07-13 16:30:00|28591.4|28584.4|28606.4|28599.4|28606.4|28599.4|28591.4|28584.4|45
1626194100000|2021-07-13 16:35:00|28611.4|28604.4|28606.4|28599.4|28611.4|28604.4|28603.9|28596.9|32
1626194400000|2021-07-13 16:40:00|28608.9|28601.9|28603.9|28596.9|28611.4|28604.4|28601.4|28594.4|8
1626194700000|2021-07-13 16:45:00|28606.4|28599.4|28596.4|28589.4|28606.4|28599.4|28593.9|28586.9|53
1626195000000|2021-07-13 16:50:00|28601.4|28594.4|28603.9|28596.9|28606.4|28599.4|28601.4|28594.4|37
1626195300000|2021-07-13 16:55:00|28601.4|28594.4|28601.4|28594.4|28606.4|28599.4|28596.4|28589.4|36
1626195600000|2021-07-13 17:00:00|28596.4|28589.4|28591.4|28584.4|28601.4|28594.4|28591.4|28584.4|47
1626195900000|2021-07-13 17:05:00|28593.9|28586.9|28591.4|28584.4|28593.9|28586.9|28586.4|28579.4|42
1626196200000|2021-07-13 17:10:00|28588.9|28581.9|28556.4|28549.4|28588.9|28581.9|28551.4|28544.4|235
1626196500000|2021-07-13 17:15:00|28558.9|28551.9|28516.4|28509.4|28561.4|28554.4|28511.4|28504.4|174
1626196800000|2021-07-13 17:20:00|28513.9|28506.9|28561.4|28554.4|28566.4|28559.4|28511.4|28504.4|165
1626197100000|2021-07-13 17:25:00|28558.9|28551.9|28553.9|28546.9|28558.9|28551.9|28541.4|28534.4|64
1626197400000|2021-07-13 17:30:00|28556.4|28549.4|28548.9|28541.9|28556.4|28549.4|28546.4|28539.4|46
1626197700000|2021-07-13 17:35:00|28551.4|28544.4|28531.4|28524.4|28551.4|28544.4|28521.4|28514.4|38
1626198000000|2021-07-13 17:40:00|28533.9|28526.9|28538.9|28531.9|28546.4|28539.4|28513.9|28506.9|91
1626198300000|2021-07-13 17:45:00|28536.4|28529.4|28546.4|28539.4|28556.4|28549.4|28531.4|28524.4|80
1626198600000|2021-07-13 17:50:00|28541.4|28534.4|28538.9|28531.9|28551.4|28544.4|28536.4|28529.4|33
1626198900000|2021-07-13 17:55:00|28536.4|28529.4|28548.9|28541.9|28556.4|28549.4|28536.4|28529.4|26
1626199200000|2021-07-13 18:00:00|28546.4|28539.4|28516.4|28509.4|28546.4|28539.4|28516.4|28509.4|121
1626199500000|2021-07-13 18:05:00|28518.9|28511.9|28536.4|28529.4|28541.4|28534.4|28516.4|28509.4|98
1626199800000|2021-07-13 18:10:00|28541.4|28534.4|28536.4|28529.4|28546.4|28539.4|28528.9|28521.9|62
1626200100000|2021-07-13 18:15:00|28533.9|28526.9|28531.4|28524.4|28536.4|28529.4|28516.4|28509.4|84
1626200400000|2021-07-13 18:20:00|28533.9|28526.9|28526.4|28519.4|28536.4|28529.4|28516.4|28509.4|25
1626200700000|2021-07-13 18:25:00|28531.4|28524.4|28531.4|28524.4|28541.4|28534.4|28526.4|28519.4|73
1626201000000|2021-07-13 18:30:00|28526.4|28519.4|28526.4|28519.4|28531.4|28524.4|28516.4|28509.4|59
1626201300000|2021-07-13 18:35:00|28523.9|28516.9|28523.9|28516.9|28528.9|28521.9|28521.4|28514.4|76
1626201600000|2021-07-13 18:40:00|28526.4|28519.4|28501.4|28494.4|28526.4|28519.4|28496.4|28489.4|101
1626201900000|2021-07-13 18:45:00|28503.9|28496.9|28511.4|28504.4|28516.4|28509.4|28493.9|28486.9|53
1626202200000|2021-07-13 18:50:00|28513.9|28506.9|28523.9|28516.9|28526.4|28519.4|28506.4|28499.4|57
1626202500000|2021-07-13 18:55:00|28526.4|28519.4|28541.4|28534.4|28546.4|28539.4|28521.4|28514.4|54
1626202800000|2021-07-13 19:00:00|28538.9|28531.9|28561.4|28554.4|28561.4|28554.4|28531.4|28524.4|104
1626203100000|2021-07-13 19:05:00|28566.4|28559.4|28536.4|28529.4|28566.4|28559.4|28531.4|28524.4|68
1626203400000|2021-07-13 19:10:00|28533.9|28526.9|28531.4|28524.4|28541.4|28534.4|28513.9|28506.9|86
1626203700000|2021-07-13 19:15:00|28533.9|28526.9|28541.4|28534.4|28546.4|28539.4|28521.4|28514.4|42
1626204000000|2021-07-13 19:20:00|28543.9|28536.9|28531.4|28524.4|28546.4|28539.4|28528.9|28521.9|31
1626204300000|2021-07-13 19:25:00|28533.9|28526.9|28541.4|28534.4|28551.4|28544.4|28531.4|28524.4|87
1626204600000|2021-07-13 19:30:00|28543.9|28536.9|28548.9|28541.9|28548.9|28541.9|28526.4|28519.4|116
1626204900000|2021-07-13 19:35:00|28546.4|28539.4|28561.4|28554.4|28561.4|28554.4|28536.4|28529.4|90
1626205200000|2021-07-13 19:40:00|28556.4|28549.4|28566.4|28559.4|28571.4|28564.4|28551.4|28544.4|102
1626205500000|2021-07-13 19:45:00|28571.4|28564.4|28556.4|28549.4|28571.4|28564.4|28556.4|28549.4|107
1626205800000|2021-07-13 19:50:00|28558.9|28551.9|28551.4|28544.4|28561.4|28554.4|28531.4|28524.4|169
1626206100000|2021-07-13 19:55:00|28546.4|28539.4|28571.4|28564.4|28576.4|28569.4|28546.4|28539.4|296
1626206400000|2021-07-13 20:00:00|28568.9|28561.9|28546.4|28539.4|28571.4|28564.4|28546.4|28539.4|158
1626206700000|2021-07-13 20:05:00|28551.4|28544.4|28553.9|28546.9|28556.4|28549.4|28546.4|28539.4|52
1626207000000|2021-07-13 20:10:00|28556.4|28549.4|28551.4|28544.4|28556.4|28549.4|28548.9|28541.9|54
1626207300000|2021-07-13 20:15:00|28555.4|28540.4|28545.4|28530.4|28557.9|28542.9|28545.4|28530.4|7
1626207600000|2021-07-13 20:20:00|28547.9|28532.9|28532.9|28517.9|28547.9|28532.9|28530.4|28515.4|23
1626207900000|2021-07-13 20:25:00|28530.4|28515.4|28537.9|28522.9|28537.9|28522.9|28525.4|28510.4|19
1626208200000|2021-07-13 20:30:00|28535.4|28520.4|28522.9|28507.9|28535.4|28520.4|28520.4|28505.4|10
1626208500000|2021-07-13 20:35:00|28525.4|28510.4|28527.9|28512.9|28527.9|28512.9|28525.4|28510.4|2
1626208800000|2021-07-13 20:40:00|28530.4|28515.4|28530.4|28515.4|28530.4|28515.4|28525.4|28510.4|12
1626209100000|2021-07-13 20:45:00|28527.9|28512.9|28532.9|28517.9|28535.4|28520.4|28527.9|28512.9|6
1626209400000|2021-07-13 20:50:00|28535.4|28520.4|28547.9|28532.9|28547.9|28532.9|28535.4|28520.4|16
1626209700000|2021-07-13 20:55:00|28550.4|28535.4|28546.9|28516.9|28555.4|28540.4|28540.4|28516.1|20
1626210000000|2021-07-13 21:00:00|28547.9|28517.9|28546.9|28516.9|28547.9|28517.9|28546.9|28516.9|0
1626210300000|2021-07-13 21:05:00|28547|28517|28547.2|28517.2|28548.5|28518.5|28546.6|28516.6|0
1626210600000|2021-07-13 21:10:00|28546.8|28516.8|28543.8|28513.8|28546.8|28516.8|28543.8|28513.8|0
1626210900000|2021-07-13 21:15:00|28543.3|28513.3|28540.8|28510.8|28544.6|28514.6|28540.8|28510.8|0
1626211200000|2021-07-13 21:20:00|28540.6|28510.6|28542.3|28512.3|28542.3|28512.3|28540.6|28510.6|0
1626211500000|2021-07-13 21:25:00|28542.1|28512.1|28544.4|28514.4|28544.4|28514.4|28541.6|28511.6|0
1626211800000|2021-07-13 21:30:00|28544.7|28514.7|28544.9|28514.9|28545.5|28515.5|28544.5|28514.5|0
1626212100000|2021-07-13 21:35:00|28545.1|28515.1|28544.7|28514.7|28545.3|28515.3|28543.6|28513.6|0
1626212400000|2021-07-13 21:40:00|28545.2|28515.2|28544.8|28514.8|28545.4|28515.4|28544.8|28514.8|0
1626212700000|2021-07-13 21:45:00|28545|28515|28543.4|28513.4|28545.2|28515.2|28543.4|28513.4|0
1626213000000|2021-07-13 21:50:00|28544.8|28514.8|28544.1|28514.1|28544.8|28514.8|28544.1|28514.1|0
1626213300000|2021-07-13 21:55:00|28544.2|28514.2|28544|28514|28544.5|28514.5|28543.6|28513.6|0
1626213600000|2021-07-13 22:00:00|28543.9|28513.9|28547.9|28532.9|28547.9|28532.9|28540.4|28512.2|5
1626213900000|2021-07-13 22:05:00|28552.9|28537.9|28552.9|28537.9|28552.9|28537.9|28552.9|28537.9|1
1626214200000|2021-07-13 22:10:00|||||||||1
1626214500000|2021-07-13 22:15:00|28555.4|28540.4|28557.9|28542.9|28557.9|28542.9|28555.4|28540.4|1
1626215100000|2021-07-13 22:25:00|28555.4|28540.4|28555.4|28540.4|28555.4|28540.4|28552.9|28537.9|1
1626215400000|2021-07-13 22:30:00|28552.9|28537.9|28560.4|28545.4|28560.4|28545.4|28552.9|28537.9|5
1626215700000|2021-07-13 22:35:00|28557.9|28542.9|28557.9|28542.9|28560.4|28545.4|28557.9|28542.9|0
1626216000000|2021-07-13 22:40:00|28555.4|28540.4|28557.9|28542.9|28557.9|28542.9|28552.9|28537.9|1
1626216300000|2021-07-13 22:45:00|28560.4|28545.4|28562.9|28547.9|28565.4|28550.4|28560.4|28545.4|5
1626216600000|2021-07-13 22:50:00|28557.9|28542.9|28552.9|28537.9|28557.9|28542.9|28552.9|28537.9|9
1626216900000|2021-07-13 22:55:00|28555.4|28540.4|28555.4|28540.4|28557.9|28542.9|28555.4|28540.4|4
1626217200000|2021-07-13 23:00:00|28560.4|28545.4|28555.4|28540.4|28560.4|28545.4|28550.4|28535.4|23
1626217500000|2021-07-13 23:05:00|28547.9|28532.9|28542.9|28527.9|28547.9|28532.9|28540.4|28525.4|10
1626217800000|2021-07-13 23:10:00|28540.4|28525.4|28535.4|28520.4|28545.4|28530.4|28535.4|28520.4|5
1626218100000|2021-07-13 23:15:00|28537.9|28522.9|28542.9|28527.9|28542.9|28527.9|28537.9|28522.9|1
1626218400000|2021-07-13 23:20:00|28540.4|28525.4|28537.9|28522.9|28542.9|28527.9|28537.9|28522.9|2
1626218700000|2021-07-13 23:25:00|28540.4|28525.4|28532.9|28517.9|28540.4|28525.4|28532.9|28517.9|6
1626219000000|2021-07-13 23:30:00|28535.4|28520.4|28536.4|28529.4|28541.4|28534.4|28526.4|28517.9|11771
1626219300000|2021-07-13 23:35:00|28531.4|28524.4|28546.4|28539.4|28546.4|28539.4|28531.4|28524.4|145
1626219600000|2021-07-13 23:40:00|28543.9|28536.9|28526.4|28519.4|28546.4|28539.4|28523.9|28516.9|221
1626219900000|2021-07-13 23:45:00|28531.4|28524.4|28521.4|28514.4|28531.4|28524.4|28516.4|28509.4|274
1626220200000|2021-07-13 23:50:00|28518.9|28511.9|28523.9|28516.9|28556.4|28549.4|28516.4|28509.4|295
1626220500000|2021-07-13 23:55:00|28521.4|28514.4|28503.9|28496.9|28521.4|28514.4|28478.9|28471.9|315
1626220800000|2021-07-14 00:00:00|28506.4|28499.4|28556.4|28549.4|28556.4|28549.4|28463.9|28456.9|1579
1626221100000|2021-07-14 00:05:00|28551.4|28544.4|28601.4|28594.4|28611.4|28604.4|28546.4|28539.4|1137
1626221400000|2021-07-14 00:10:00|28598.9|28591.9|28623.9|28616.9|28641.4|28634.4|28581.4|28574.4|688
1626221700000|2021-07-14 00:15:00|28621.4|28614.4|28616.4|28609.4|28631.4|28624.4|28603.9|28596.9|559
1626222000000|2021-07-14 00:20:00|28618.9|28611.9|28631.4|28624.4|28636.4|28629.4|28611.4|28604.4|258
1626222300000|2021-07-14 00:25:00|28628.9|28621.9|28646.4|28639.4|28646.4|28639.4|28616.4|28609.4|300
1626222600000|2021-07-14 00:30:00|28643.9|28636.9|28651.4|28644.4|28656.4|28649.4|28626.4|28619.4|223
1626222900000|2021-07-14 00:35:00|28656.4|28649.4|28636.4|28629.4|28663.9|28656.9|28631.4|28624.4|208
1626223200000|2021-07-14 00:40:00|28638.9|28631.9|28626.4|28619.4|28646.4|28639.4|28626.4|28619.4|174
1626223500000|2021-07-14 00:45:00|28631.4|28624.4|28651.4|28644.4|28656.4|28649.4|28621.4|28614.4|243
1626223800000|2021-07-14 00:50:00|28653.9|28646.9|28651.4|28644.4|28663.9|28656.9|28646.4|28639.4|174
1626224100000|2021-07-14 00:55:00|28656.4|28649.4|28676.4|28669.4|28676.4|28669.4|28656.4|28649.4|182
1626224400000|2021-07-14 01:00:00|28671.4|28664.4|28656.4|28649.4|28681.4|28674.4|28656.4|28649.4|285
1626224700000|2021-07-14 01:05:00|28651.4|28644.4|28651.4|28644.4|28656.4|28649.4|28646.4|28639.4|320
1626225000000|2021-07-14 01:10:00|28656.4|28649.4|28658.9|28651.9|28676.4|28669.4|28651.4|28644.4|197
1626225300000|2021-07-14 01:15:00|28656.4|28649.4|28691.4|28684.4|28696.4|28689.4|28656.4|28649.4|351
1626225600000|2021-07-14 01:20:00|28688.9|28681.9|28681.4|28674.4|28696.4|28689.4|28676.4|28669.4|575
1626225900000|2021-07-14 01:25:00|28678.9|28671.9|28676.4|28669.4|28681.4|28674.4|28671.4|28664.4|128
1626226200000|2021-07-14 01:30:00|28671.4|28664.4|28656.4|28649.4|28681.4|28674.4|28651.4|28644.4|286
1626226500000|2021-07-14 01:35:00|28661.4|28654.4|28671.4|28664.4|28681.4|28674.4|28661.4|28654.4|243
1626226800000|2021-07-14 01:40:00|28676.4|28669.4|28666.4|28659.4|28681.4|28674.4|28661.4|28654.4|245
1626227100000|2021-07-14 01:45:00|28666.6|28659.6|28661.6|28654.6|28671.6|28664.6|28661.6|28654.6|100
1626227400000|2021-07-14 01:50:00|28664.1|28657.1|28666.6|28659.6|28671.6|28664.6|28656.6|28649.6|170
1626227700000|2021-07-14 01:55:00|28671.6|28664.6|28656.6|28649.6|28676.6|28669.6|28656.6|28649.6|114
1626228000000|2021-07-14 02:00:00|28651.6|28644.6|28621.6|28614.6|28656.6|28649.6|28616.6|28609.6|310
1626228300000|2021-07-14 02:05:00|28624.1|28617.1|28644.1|28637.1|28646.6|28639.6|28621.6|28614.6|157
1626228600000|2021-07-14 02:10:00|28641.6|28634.6|28644.1|28637.1|28649.1|28642.1|28631.6|28624.6|147
1626228900000|2021-07-14 02:15:00|28646.6|28639.6|28646.6|28639.6|28651.6|28644.6|28636.6|28629.6|199
1626229200000|2021-07-14 02:20:00|28644.1|28637.1|28641.6|28634.6|28654.1|28647.1|28636.6|28629.6|140
1626229500000|2021-07-14 02:25:00|28644.1|28637.1|28646.6|28639.6|28656.6|28649.6|28641.6|28634.6|196
1626229800000|2021-07-14 02:30:00|28641.6|28634.6|28621.6|28614.6|28646.6|28639.6|28621.6|28614.6|93
1626230100000|2021-07-14 02:35:00|28624.1|28617.1|28611.6|28604.6|28626.6|28619.6|28606.6|28599.6|106
1626230400000|2021-07-14 02:40:00|28614.1|28607.1|28616.6|28609.6|28616.6|28609.6|28611.6|28604.6|56
1626230700000|2021-07-14 02:45:00|28619.1|28612.1|28621.6|28614.6|28626.6|28619.6|28611.6|28604.6|72
1626231000000|2021-07-14 02:50:00|28624.1|28617.1|28614.1|28607.1|28626.6|28619.6|28611.6|28604.6|29
1626231300000|2021-07-14 02:55:00|28616.6|28609.6|28616.6|28609.6|28619.1|28612.1|28611.6|28604.6|55
1626231600000|2021-07-14 03:00:00|28619.1|28612.1|28626.6|28619.6|28626.6|28619.6|28616.6|28609.6|43
1626231900000|2021-07-14 03:05:00|28621.6|28614.6|28614.1|28607.1|28621.6|28614.6|28611.6|28604.6|114
1626232200000|2021-07-14 03:10:00|28616.6|28609.6|28616.6|28609.6|28621.6|28614.6|28611.6|28604.6|54
1626232500000|2021-07-14 03:15:00|28614.1|28607.1|28611.6|28604.6|28621.6|28614.6|28611.6|28604.6|55
1626232800000|2021-07-14 03:20:00|28614.1|28607.1|28616.6|28609.6|28616.6|28609.6|28606.6|28599.6|76
1626233100000|2021-07-14 03:25:00|28611.6|28604.6|28611.6|28604.6|28616.6|28609.6|28601.6|28594.6|104
1626233400000|2021-07-14 03:30:00|28614.1|28607.1|28636.6|28629.6|28636.6|28629.6|28601.6|28594.6|279
1626233700000|2021-07-14 03:35:00|28634.1|28627.1|28636.6|28629.6|28646.6|28639.6|28631.6|28624.6|130
1626234000000|2021-07-14 03:40:00|28634.1|28627.1|28646.6|28639.6|28651.6|28644.6|28631.6|28624.6|111
1626234300000|2021-07-14 03:45:00|28641.6|28634.6|28636.6|28629.6|28646.6|28639.6|28636.6|28629.6|174
1626234600000|2021-07-14 03:50:00|28634.1|28627.1|28636.6|28629.6|28641.6|28634.6|28631.6|28624.6|140
1626234900000|2021-07-14 03:55:00|28639.1|28632.1|28646.6|28639.6|28646.6|28639.6|28639.1|28632.1|33
1626235200000|2021-07-14 04:00:00|28641.6|28634.6|28646.6|28639.6|28646.6|28639.6|28641.6|28634.6|94
1626235500000|2021-07-14 04:05:00|28641.6|28634.6|28641.6|28634.6|28644.1|28637.1|28636.6|28629.6|75
1626235800000|2021-07-14 04:10:00|28636.6|28629.6|28616.6|28609.6|28636.6|28629.6|28614.1|28607.1|272
1626236100000|2021-07-14 04:15:00|28619.1|28612.1|28621.6|28614.6|28634.1|28627.1|28619.1|28612.1|173
1626236400000|2021-07-14 04:20:00|28626.6|28619.6|28611.6|28604.6|28626.6|28619.6|28611.6|28604.6|160
1626236700000|2021-07-14 04:25:00|28616.6|28609.6|28631.6|28624.6|28636.6|28629.6|28616.6|28609.6|163
1626237000000|2021-07-14 04:30:00|28626.6|28619.6|28626.6|28619.6|28636.6|28629.6|28621.6|28614.6|112
1626237300000|2021-07-14 04:35:00|28631.6|28624.6|28626.6|28619.6|28634.1|28627.1|28624.1|28617.1|64
1626237600000|2021-07-14 04:40:00|28629.1|28622.1|28616.6|28609.6|28634.1|28627.1|28616.6|28609.6|152
1626237900000|2021-07-14 04:45:00|28619.1|28612.1|28626.6|28619.6|28631.6|28624.6|28619.1|28612.1|87
1626238200000|2021-07-14 04:50:00|28624.1|28617.1|28616.6|28609.6|28626.6|28619.6|28616.6|28609.6|72
1626238500000|2021-07-14 04:55:00|28621.6|28614.6|28616.6|28609.6|28621.6|28614.6|28616.6|28609.6|51
1626238800000|2021-07-14 05:00:00|28611.6|28604.6|28626.6|28619.6|28626.6|28619.6|28611.6|28604.6|244
1626239100000|2021-07-14 05:05:00|28624.1|28617.1|28616.6|28609.6|28624.1|28617.1|28606.6|28599.6|81
1626239400000|2021-07-14 05:10:00|28611.6|28604.6|28616.6|28609.6|28619.1|28612.1|28611.6|28604.6|79
1626239700000|2021-07-14 05:15:00|28611.6|28604.6|28606.6|28599.6|28616.6|28609.6|28606.6|28599.6|79
1626240000000|2021-07-14 05:20:00|28611.6|28604.6|28626.6|28619.6|28631.6|28624.6|28606.6|28599.6|313
1626240300000|2021-07-14 05:25:00|28624.1|28617.1|28631.6|28624.6|28636.6|28629.6|28621.6|28614.6|146
1626240600000|2021-07-14 05:30:00|28636.6|28629.6|28631.6|28624.6|28641.6|28634.6|28631.6|28624.6|267
1626240900000|2021-07-14 05:35:00|28634.1|28627.1|28636.6|28629.6|28641.6|28634.6|28631.6|28624.6|247
1626241200000|2021-07-14 05:40:00|28639.1|28632.1|28641.6|28634.6|28646.6|28639.6|28631.6|28624.6|287
1626241500000|2021-07-14 05:45:00|28644.1|28637.1|28636.6|28629.6|28651.6|28644.6|28636.6|28629.6|343
1626241800000|2021-07-14 05:50:00|28641.6|28634.6|28636.6|28629.6|28644.1|28637.1|28636.6|28629.6|257
1626242100000|2021-07-14 05:55:00|28634.1|28627.1|28601.6|28594.6|28636.6|28629.6|28596.6|28589.6|1011
1626242400000|2021-07-14 06:00:00|28596.6|28589.6|28581.6|28574.6|28601.6|28594.6|28576.6|28569.6|2181
1626242700000|2021-07-14 06:05:00|28579.1|28572.1|28564.1|28557.1|28581.6|28574.6|28556.6|28549.6|1029
1626243000000|2021-07-14 06:10:00|28561.6|28554.6|28556.6|28549.6|28566.6|28559.6|28556.6|28549.6|246
1626243300000|2021-07-14 06:15:00|28561.6|28554.6|28561.6|28554.6|28571.6|28564.6|28551.6|28544.6|552
1626243600000|2021-07-14 06:20:00|28564.1|28557.1|28571.6|28564.6|28571.6|28564.6|28556.6|28549.6|135
1626243900000|2021-07-14 06:25:00|28574.1|28567.1|28586.6|28579.6|28586.6|28579.6|28569.1|28562.1|51
1626244200000|2021-07-14 06:30:00|28584.1|28577.1|28586.6|28579.6|28596.6|28589.6|28584.1|28577.1|74
1626244500000|2021-07-14 06:35:00|28584.1|28577.1|28591.6|28584.6|28591.6|28584.6|28584.1|28577.1|75
1626244800000|2021-07-14 06:40:00|28586.6|28579.6|28571.6|28564.6|28589.1|28582.1|28566.6|28559.6|19
1626245100000|2021-07-14 06:45:00|28581.6|28574.6|28574.1|28567.1|28581.6|28574.6|28571.6|28564.6|21
1626245400000|2021-07-14 06:50:00|28576.6|28569.6|28571.6|28564.6|28579.1|28572.1|28571.6|28564.6|5
1626245700000|2021-07-14 06:55:00|28566.6|28559.6|28569.1|28562.1|28571.6|28564.6|28556.6|28549.6|57
1626246000000|2021-07-14 07:00:00|28564.1|28557.1|28596.6|28589.6|28596.6|28589.6|28546.6|28539.6|184
1626246300000|2021-07-14 07:05:00|28594.1|28587.1|28594.1|28587.1|28609.1|28602.1|28584.1|28577.1|29
1626246600000|2021-07-14 07:10:00|28591.6|28584.6|28586.6|28579.6|28596.6|28589.6|28576.6|28569.6|91
1626246900000|2021-07-14 07:15:00|28596.6|28589.6|28584.1|28577.1|28596.6|28589.6|28576.6|28569.6|96
1626247200000|2021-07-14 07:20:00|28586.6|28579.6|28571.6|28564.6|28586.6|28579.6|28566.6|28559.6|110
1626247500000|2021-07-14 07:25:00|28569.1|28562.1|28571.6|28564.6|28571.6|28564.6|28561.6|28554.6|37
1626247800000|2021-07-14 07:30:00|28569.1|28562.1|28571.6|28564.6|28576.6|28569.6|28561.6|28554.6|192
1626248100000|2021-07-14 07:35:00|28569.1|28562.1|28601.6|28594.6|28601.6|28594.6|28569.1|28562.1|123
1626248400000|2021-07-14 07:40:00|28606.6|28599.6|28601.6|28594.6|28614.1|28607.1|28601.6|28594.6|123
1626248700000|2021-07-14 07:45:00|28604.1|28597.1|28589.1|28582.1|28604.1|28597.1|28581.6|28574.6|62
1626249000000|2021-07-14 07:50:00|28586.6|28579.6|28574.1|28567.1|28591.6|28584.6|28566.6|28559.6|50
1626249300000|2021-07-14 07:55:00|28571.6|28564.6|28556.6|28549.6|28576.6|28569.6|28546.6|28539.6|111
1626249600000|2021-07-14 08:00:00|28559.1|28552.1|28546.6|28539.6|28561.6|28554.6|28541.6|28534.6|69
1626249900000|2021-07-14 08:05:00|28541.6|28534.6|28541.6|28534.6|28546.6|28539.6|28531.6|28524.6|100
1626250200000|2021-07-14 08:10:00|28539.1|28532.1|28546.6|28539.6|28546.6|28539.6|28534.1|28527.1|72
1626250500000|2021-07-14 08:15:00|28544.1|28537.1|28561.6|28554.6|28564.1|28557.1|28541.6|28534.6|44
1626250800000|2021-07-14 08:20:00|28566.6|28559.6|28586.6|28579.6|28586.6|28579.6|28564.1|28557.1|60
1626251100000|2021-07-14 08:25:00|28584.1|28577.1|28574.1|28567.1|28586.6|28579.6|28566.6|28559.6|51
1626251400000|2021-07-14 08:30:00|28571.6|28564.6|28566.6|28559.6|28576.6|28569.6|28561.6|28554.6|65
1626251700000|2021-07-14 08:35:00|28564.1|28557.1|28581.6|28574.6|28586.6|28579.6|28564.1|28557.1|40
1626252000000|2021-07-14 08:40:00|28576.6|28569.6|28581.6|28574.6|28586.6|28579.6|28571.6|28564.6|38
1626252300000|2021-07-14 08:45:00|28584.1|28577.1|28561.6|28554.6|28584.1|28577.1|28556.6|28549.6|153
1626252600000|2021-07-14 08:50:00|28564.1|28557.1|28566.6|28559.6|28574.1|28567.1|28561.6|28554.6|32
1626252900000|2021-07-14 08:55:00|28569.1|28562.1|28566.6|28559.6|28571.6|28564.6|28561.6|28554.6|10
1626253200000|2021-07-14 09:00:00|28569.1|28562.1|28574.1|28567.1|28581.6|28574.6|28566.6|28559.6|39
1626253500000|2021-07-14 09:05:00|28571.6|28564.6|28581.6|28574.6|28589.1|28582.1|28571.6|28564.6|36
1626253800000|2021-07-14 09:10:00|28579.1|28572.1|28591.6|28584.6|28591.6|28584.6|28579.1|28572.1|8
1626254100000|2021-07-14 09:15:00|28596.6|28589.6|28591.6|28584.6|28599.1|28592.1|28591.6|28584.6|59
1626254400000|2021-07-14 09:20:00|28589.1|28582.1|28581.6|28574.6|28591.6|28584.6|28581.6|28574.6|15
1626254700000|2021-07-14 09:25:00|28584.1|28577.1|28596.6|28589.6|28596.6|28589.6|28581.6|28574.6|29
1626255000000|2021-07-14 09:30:00|28601.6|28594.6|28606.6|28599.6|28614.1|28607.1|28596.6|28589.6|52
1626255300000|2021-07-14 09:35:00|28604.1|28597.1|28591.6|28584.6|28606.6|28599.6|28591.6|28584.6|29
1626255600000|2021-07-14 09:40:00|28596.6|28589.6|28601.6|28594.6|28606.6|28599.6|28591.6|28584.6|27
1626255900000|2021-07-14 09:45:00|28604.1|28597.1|28606.6|28599.6|28611.6|28604.6|28601.6|28594.6|36
1626256200000|2021-07-14 09:50:00|28604.1|28597.1|28606.6|28599.6|28611.6|28604.6|28601.6|28594.6|24
1626256500000|2021-07-14 09:55:00|28601.6|28594.6|28601.6|28594.6|28606.6|28599.6|28596.6|28589.6|26
1626256800000|2021-07-14 10:00:00|28599.1|28592.1|28601.6|28594.6|28604.1|28597.1|28594.1|28587.1|39
1626257100000|2021-07-14 10:05:00|28596.6|28589.6|28596.6|28589.6|28596.6|28589.6|28596.6|28589.6|4
1626257400000|2021-07-14 10:10:00|28599.1|28592.1|28601.6|28594.6|28601.6|28594.6|28596.6|28589.6|22
1626257700000|2021-07-14 10:15:00|28599.1|28592.1|28596.6|28589.6|28601.6|28594.6|28596.6|28589.6|41
1626258000000|2021-07-14 10:20:00|28599.1|28592.1|28606.6|28599.6|28606.6|28599.6|28596.6|28589.6|24
1626258300000|2021-07-14 10:25:00|28604.1|28597.1|28601.6|28594.6|28606.6|28599.6|28596.6|28589.6|11
1626258600000|2021-07-14 10:30:00|28604.1|28597.1|28616.6|28609.6|28616.6|28609.6|28601.6|28594.6|44
1626258900000|2021-07-14 10:35:00|28619.1|28612.1|28621.6|28614.6|28629.1|28622.1|28616.6|28609.6|32
1626259200000|2021-07-14 10:40:00|28626.6|28619.6|28616.6|28609.6|28626.6|28619.6|28611.6|28604.6|36
1626259500000|2021-07-14 10:45:00|28614.1|28607.1|28624.1|28617.1|28626.6|28619.6|28614.1|28607.1|12
1626259800000|2021-07-14 10:50:00|28621.6|28614.6|28614.1|28607.1|28624.1|28617.1|28611.6|28604.6|13
1626260100000|2021-07-14 10:55:00|28611.6|28604.6|28616.6|28609.6|28616.6|28609.6|28611.6|28604.6|6
1626260400000|2021-07-14 11:00:00|28611.6|28604.6|28619.1|28612.1|28624.1|28617.1|28606.6|28599.6|45
1626260700000|2021-07-14 11:05:00|28621.6|28614.6|28616.6|28609.6|28626.6|28619.6|28616.6|28609.6|30
1626261000000|2021-07-14 11:10:00|28619.1|28612.1|28616.6|28609.6|28619.1|28612.1|28606.6|28599.6|23
1626261300000|2021-07-14 11:15:00|28619.1|28612.1|28631.6|28624.6|28636.6|28629.6|28616.6|28609.6|60
1626261600000|2021-07-14 11:20:00|28629.1|28622.1|28634.1|28627.1|28634.1|28627.1|28619.1|28612.1|22
1626261900000|2021-07-14 11:25:00|28631.6|28624.6|28631.6|28624.6|28636.6|28629.6|28631.6|28624.6|5
1626262200000|2021-07-14 11:30:00|28636.6|28629.6|28636.6|28629.6|28636.6|28629.6|28631.6|28624.6|39
1626262500000|2021-07-14 11:35:00|28639.1|28632.1|28641.6|28634.6|28641.6|28634.6|28636.6|28629.6|39
1626262800000|2021-07-14 11:40:00|28639.1|28632.1|28631.6|28624.6|28641.6|28634.6|28631.6|28624.6|24
1626263100000|2021-07-14 11:45:00|28634.1|28627.1|28636.6|28629.6|28639.1|28632.1|28631.6|28624.6|17
1626263400000|2021-07-14 11:50:00|28634.1|28627.1|28641.6|28634.6|28641.6|28634.6|28631.6|28624.6|19
1626263700000|2021-07-14 11:55:00|28646.6|28639.6|28646.6|28639.6|28646.6|28639.6|28641.6|28634.6|55
1626264000000|2021-07-14 12:00:00|28651.6|28644.6|28646.6|28639.6|28656.6|28649.6|28646.6|28639.6|66
1626264300000|2021-07-14 12:05:00|28649.1|28642.1|28631.6|28624.6|28651.6|28644.6|28631.6|28624.6|61
1626264600000|2021-07-14 12:10:00|28629.1|28622.1|28636.6|28629.6|28644.1|28637.1|28626.6|28619.6|32
1626264900000|2021-07-14 12:15:00|28641.6|28634.6|28636.6|28629.6|28646.6|28639.6|28636.6|28629.6|21
1626265200000|2021-07-14 12:20:00|28631.6|28624.6|28629.1|28622.1|28631.6|28624.6|28626.6|28619.6|52
1626265500000|2021-07-14 12:25:00|28631.6|28624.6|28611.6|28604.6|28631.6|28624.6|28611.6|28604.6|85
1626265800000|2021-07-14 12:30:00|28614.1|28607.1|28646.6|28639.6|28666.6|28659.6|28611.6|28604.6|249
1626266100000|2021-07-14 12:35:00|28649.1|28642.1|28656.6|28649.6|28656.6|28649.6|28636.6|28629.6|171
1626266400000|2021-07-14 12:40:00|28654.1|28647.1|28661.6|28654.6|28661.6|28654.6|28646.6|28639.6|146
1626266700000|2021-07-14 12:45:00|28664.1|28657.1|28676.6|28669.6|28679.1|28672.1|28661.6|28654.6|149
1626267000000|2021-07-14 12:50:00|28671.6|28664.6|28661.6|28654.6|28676.6|28669.6|28656.6|28649.6|113
1626267300000|2021-07-14 12:55:00|28656.6|28649.6|28666.6|28659.6|28676.6|28669.6|28656.6|28649.6|51
1626267600000|2021-07-14 13:00:00|28669.1|28662.1|28651.6|28644.6|28669.1|28662.1|28651.6|28644.6|40
1626267900000|2021-07-14 13:05:00|28654.1|28647.1|28654.1|28647.1|28656.6|28649.6|28646.6|28639.6|32
1626268200000|2021-07-14 13:10:00|28651.6|28644.6|28661.6|28654.6|28666.6|28659.6|28651.6|28644.6|31
1626268500000|2021-07-14 13:15:00|28656.6|28649.6|28656.6|28649.6|28661.6|28654.6|28651.6|28644.6|48
1626268800000|2021-07-14 13:20:00|28661.6|28654.6|28661.6|28654.6|28666.6|28659.6|28656.6|28649.6|26
1626269100000|2021-07-14 13:25:00|28664.1|28657.1|28666.6|28659.6|28671.6|28664.6|28656.6|28649.6|76
1626269400000|2021-07-14 13:30:00|28671.6|28664.6|28659.1|28652.1|28671.6|28664.6|28651.6|28644.6|160
1626269700000|2021-07-14 13:35:00|28661.6|28654.6|28676.6|28669.6|28681.6|28674.6|28661.6|28654.6|86
1626270000000|2021-07-14 13:40:00|28679.1|28672.1|28671.6|28664.6|28686.6|28679.6|28669.1|28662.1|88
1626270300000|2021-07-14 13:45:00|28674.1|28667.1|28646.6|28639.6|28674.1|28667.1|28641.6|28634.6|164
1626270600000|2021-07-14 13:50:00|28649.1|28642.1|28644.1|28637.1|28656.6|28649.6|28639.1|28632.1|79
1626270900000|2021-07-14 13:55:00|28641.6|28634.6|28641.6|28634.6|28656.6|28649.6|28636.6|28629.6|189
1626271200000|2021-07-14 14:00:00|28646.6|28639.6|28636.6|28629.6|28656.6|28649.6|28631.6|28624.6|283
1626271500000|2021-07-14 14:05:00|28634.1|28627.1|28641.6|28634.6|28651.6|28644.6|28631.6|28624.6|163
1626271800000|2021-07-14 14:10:00|28639.1|28632.1|28656.6|28649.6|28656.6|28649.6|28636.6|28629.6|143
1626272100000|2021-07-14 14:15:00|28661.6|28654.6|28666.6|28659.6|28674.1|28667.1|28654.1|28647.1|61
1626272400000|2021-07-14 14:20:00|28664.1|28657.1|28686.6|28679.6|28691.6|28684.6|28661.6|28654.6|187
1626272700000|2021-07-14 14:25:00|28684.1|28677.1|28649.1|28642.1|28686.6|28679.6|28641.6|28634.6|91
1626273000000|2021-07-14 14:30:00|28651.6|28644.6|28641.6|28634.6|28651.6|28644.6|28641.6|28634.6|101
1626273300000|2021-07-14 14:35:00|28639.1|28632.1|28646.6|28639.6|28646.6|28639.6|28634.1|28627.1|81
1626273600000|2021-07-14 14:40:00|28641.6|28634.6|28636.6|28629.6|28656.6|28649.6|28636.6|28629.6|53
1626273900000|2021-07-14 14:45:00|28639.1|28632.1|28651.6|28644.6|28651.6|28644.6|28631.6|28624.6|38
1626274200000|2021-07-14 14:50:00|28654.1|28647.1|28641.6|28634.6|28654.1|28647.1|28636.6|28629.6|43
1626274500000|2021-07-14 14:55:00|28639.1|28632.1|28651.6|28644.6|28661.6|28654.6|28631.6|28624.6|105
1626274800000|2021-07-14 15:00:00|28649.1|28642.1|28636.6|28629.6|28651.6|28644.6|28631.6|28624.6|35
1626275100000|2021-07-14 15:05:00|28634.1|28627.1|28611.6|28604.6|28636.6|28629.6|28606.6|28599.6|173
1626275400000|2021-07-14 15:10:00|28609.1|28602.1|28619.1|28612.1|28621.6|28614.6|28606.6|28599.6|50
1626275700000|2021-07-14 15:15:00|28616.6|28609.6|28621.6|28614.6|28621.6|28614.6|28604.1|28597.1|34
1626276000000|2021-07-14 15:20:00|28616.6|28609.6|28621.6|28614.6|28631.6|28624.6|28616.6|28609.6|83
1626276300000|2021-07-14 15:25:00|28619.1|28612.1|28611.6|28604.6|28621.6|28614.6|28596.6|28589.6|95
1626276600000|2021-07-14 15:30:00|28614.1|28607.1|28591.6|28584.6|28616.6|28609.6|28591.6|28584.6|239
1626276900000|2021-07-14 15:35:00|28596.6|28589.6|28576.6|28569.6|28596.6|28589.6|28576.6|28569.6|128
1626277200000|2021-07-14 15:40:00|28579.1|28572.1|28571.6|28564.6|28579.1|28572.1|28556.6|28549.6|177
1626277500000|2021-07-14 15:45:00|28574.1|28567.1|28571.6|28564.6|28576.6|28569.6|28561.6|28554.6|85
1626277800000|2021-07-14 15:50:00|28569.1|28562.1|28561.6|28554.6|28571.6|28564.6|28556.6|28549.6|315
1626278100000|2021-07-14 15:55:00|28559.1|28552.1|28541.6|28534.6|28566.6|28559.6|28536.6|28529.6|152
1626278400000|2021-07-14 16:00:00|28544.1|28537.1|28581.6|28574.6|28586.6|28579.6|28541.6|28534.6|187
1626278700000|2021-07-14 16:05:00|28584.1|28577.1|28571.6|28564.6|28591.6|28584.6|28571.6|28564.6|89
1626279000000|2021-07-14 16:10:00|28569.1|28562.1|28569.1|28562.1|28576.6|28569.6|28564.1|28557.1|46
1626279300000|2021-07-14 16:15:00|28566.6|28559.6|28581.6|28574.6|28581.6|28574.6|28559.1|28552.1|42
1626279600000|2021-07-14 16:20:00|28579.1|28572.1|28571.6|28564.6|28581.6|28574.6|28566.6|28559.6|60
1626279900000|2021-07-14 16:25:00|28574.1|28567.1|28581.6|28574.6|28586.6|28579.6|28571.6|28564.6|30
1626280200000|2021-07-14 16:30:00|28584.1|28577.1|28591.6|28584.6|28591.6|28584.6|28581.6|28574.6|68
1626280500000|2021-07-14 16:35:00|28594.1|28587.1|28596.6|28589.6|28596.6|28589.6|28581.6|28574.6|116
1626280800000|2021-07-14 16:40:00|28594.1|28587.1|28601.6|28594.6|28606.6|28599.6|28589.1|28582.1|201
1626281100000|2021-07-14 16:45:00|28596.6|28589.6|28586.6|28579.6|28601.6|28594.6|28581.6|28574.6|89
1626281400000|2021-07-14 16:50:00|28584.1|28577.1|28579.1|28572.1|28584.1|28577.1|28576.6|28569.6|33
1626281700000|2021-07-14 16:55:00|28576.6|28569.6|28571.6|28564.6|28579.1|28572.1|28566.6|28559.6|70
1626282000000|2021-07-14 17:00:00|28574.1|28567.1|28579.1|28572.1|28581.6|28574.6|28566.6|28559.6|109
1626282300000|2021-07-14 17:05:00|28581.6|28574.6|28564.1|28557.1|28581.6|28574.6|28561.6|28554.6|65
1626282600000|2021-07-14 17:10:00|28566.6|28559.6|28556.6|28549.6|28566.6|28559.6|28556.6|28549.6|51
1626282900000|2021-07-14 17:15:00|28559.1|28552.1|28546.6|28539.6|28561.6|28554.6|28541.6|28534.6|51
1626283200000|2021-07-14 17:20:00|28544.1|28537.1|28541.6|28534.6|28546.6|28539.6|28534.1|28527.1|80
1626283500000|2021-07-14 17:25:00|28539.1|28532.1|28544.1|28537.1|28546.6|28539.6|28531.6|28524.6|31
1626283800000|2021-07-14 17:30:00|28546.6|28539.6|28571.6|28564.6|28571.6|28564.6|28541.6|28534.6|126
1626284100000|2021-07-14 17:35:00|28576.6|28569.6|28586.6|28579.6|28591.6|28584.6|28571.6|28564.6|50
1626284400000|2021-07-14 17:40:00|28591.6|28584.6|28596.6|28589.6|28596.6|28589.6|28586.6|28579.6|42
1626284700000|2021-07-14 17:45:00|28599.1|28592.1|28596.6|28589.6|28601.6|28594.6|28591.6|28584.6|41
1626285000000|2021-07-14 17:50:00|28591.6|28584.6|28601.6|28594.6|28601.6|28594.6|28586.6|28579.6|40
1626285300000|2021-07-14 17:55:00|28604.1|28597.1|28601.6|28594.6|28604.1|28597.1|28596.6|28589.6|44
1626285600000|2021-07-14 18:00:00|28596.6|28589.6|28596.6|28589.6|28606.6|28599.6|28596.6|28589.6|61
1626285900000|2021-07-14 18:05:00|28599.1|28592.1|28591.6|28584.6|28599.1|28592.1|28589.1|28582.1|29
1626286200000|2021-07-14 18:10:00|28589.1|28582.1|28601.6|28594.6|28604.1|28597.1|28586.6|28579.6|43
1626286500000|2021-07-14 18:15:00|28604.1|28597.1|28601.6|28594.6|28616.6|28609.6|28601.6|28594.6|49
1626286800000|2021-07-14 18:20:00|28606.6|28599.6|28611.6|28604.6|28616.6|28609.6|28601.6|28594.6|64
1626287100000|2021-07-14 18:25:00|28616.6|28609.6|28601.6|28594.6|28616.6|28609.6|28596.6|28589.6|37
1626287400000|2021-07-14 18:30:00|28604.1|28597.1|28601.6|28594.6|28606.6|28599.6|28596.6|28589.6|46
1626287700000|2021-07-14 18:35:00|28604.1|28597.1|28591.6|28584.6|28611.6|28604.6|28591.6|28584.6|89
1626288000000|2021-07-14 18:40:00|28594.1|28587.1|28591.6|28584.6|28596.6|28589.6|28586.6|28579.6|59
1626288300000|2021-07-14 18:45:00|28594.1|28587.1|28586.6|28579.6|28596.6|28589.6|28586.6|28579.6|9
1626288600000|2021-07-14 18:50:00|28589.1|28582.1|28586.6|28579.6|28599.1|28592.1|28586.6|28579.6|33
1626288900000|2021-07-14 18:55:00|28589.1|28582.1|28591.6|28584.6|28591.6|28584.6|28586.6|28579.6|30
1626289200000|2021-07-14 19:00:00|28589.1|28582.1|28596.6|28589.6|28601.6|28594.6|28586.6|28579.6|100
1626289500000|2021-07-14 19:05:00|28599.1|28592.1|28596.6|28589.6|28601.6|28594.6|28596.6|28589.6|29
1626289800000|2021-07-14 19:10:00|28599.1|28592.1|28586.6|28579.6|28601.6|28594.6|28581.6|28574.6|65
1626290100000|2021-07-14 19:15:00|28581.6|28574.6|28561.6|28554.6|28581.6|28574.6|28561.6|28554.6|52
1626290400000|2021-07-14 19:20:00|28564.1|28557.1|28561.6|28554.6|28566.6|28559.6|28554.1|28547.1|65
1626290700000|2021-07-14 19:25:00|28564.1|28557.1|28556.6|28549.6|28571.6|28564.6|28551.6|28544.6|85
1626291000000|2021-07-14 19:30:00|28554.1|28547.1|28561.6|28554.6|28561.6|28554.6|28546.6|28539.6|42
1626291300000|2021-07-14 19:35:00|28564.1|28557.1|28566.6|28559.6|28574.1|28567.1|28561.6|28554.6|27
1626291600000|2021-07-14 19:40:00|28564.1|28557.1|28556.6|28549.6|28571.6|28564.6|28554.1|28547.1|70
1626291900000|2021-07-14 19:45:00|28561.6|28554.6|28571.6|28564.6|28576.6|28569.6|28556.6|28549.6|58
1626292200000|2021-07-14 19:50:00|28561.6|28554.6|28551.6|28544.6|28571.6|28564.6|28549.1|28542.1|144
1626292500000|2021-07-14 19:55:00|28546.6|28539.6|28536.6|28529.6|28551.6|28544.6|28521.6|28514.6|328
1626292800000|2021-07-14 20:00:00|28534.1|28527.1|28536.6|28529.6|28536.6|28529.6|28526.6|28519.6|145
1626293100000|2021-07-14 20:05:00|28539.1|28532.1|28541.6|28534.6|28541.6|28534.6|28536.6|28529.6|18
1626293400000|2021-07-14 20:10:00|28544.1|28537.1|28541.6|28534.6|28551.6|28544.6|28541.6|28534.6|17
1626293700000|2021-07-14 20:15:00|28545.6|28530.6|28550.6|28535.6|28555.6|28540.6|28545.6|28530.6|3
1626294000000|2021-07-14 20:20:00|28548.1|28533.1|28535.6|28520.6|28553.1|28538.1|28535.6|28520.6|4
1626294300000|2021-07-14 20:25:00|28538.1|28523.1|28543.1|28528.1|28545.6|28530.6|28535.6|28520.6|4
1626294600000|2021-07-14 20:30:00|28540.6|28525.6|28555.6|28540.6|28555.6|28540.6|28540.6|28525.6|22
1626294900000|2021-07-14 20:35:00|28553.1|28538.1|28553.1|28538.1|28555.6|28540.6|28550.6|28535.6|5
1626295200000|2021-07-14 20:40:00|28555.6|28540.6|28555.6|28540.6|28555.6|28540.6|28555.6|28540.6|2
1626295500000|2021-07-14 20:45:00|28553.1|28538.1|28548.1|28533.1|28558.1|28543.1|28545.6|28530.6|29
1626295800000|2021-07-14 20:50:00|28545.6|28530.6|28545.6|28530.6|28548.1|28533.1|28543.1|28528.1|5
1626296100000|2021-07-14 20:55:00|28538.1|28523.1|28555.5|28525.5|28557.3|28535.6|28538.1|28523.1|37
1626296400000|2021-07-14 21:00:00|28555|28525|28555.1|28525.1|28556.5|28526.5|28554.8|28524.8|0
1626296700000|2021-07-14 21:05:00|28554.9|28524.9|28556.1|28526.1|28556.1|28526.1|28554.6|28524.6|0
1626297000000|2021-07-14 21:10:00|28556.2|28526.2|28554.7|28524.7|28556.2|28526.2|28554.7|28524.7|0
1626297300000|2021-07-14 21:15:00|28555.7|28525.7|28557.2|28527.2|28558.7|28528.7|28555.7|28525.7|0
1626297600000|2021-07-14 21:20:00|28557.1|28527.1|28557.4|28527.4|28557.5|28527.5|28556.8|28526.8|0
1626297900000|2021-07-14 21:25:00|28556.7|28526.7|28556.6|28526.6|28558.6|28528.6|28556.6|28526.6|0
1626298200000|2021-07-14 21:30:00|28556.4|28526.4|28556.6|28526.6|28556.6|28526.6|28556.4|28526.4|0
1626298500000|2021-07-14 21:35:00|28556.8|28526.8|28557|28527|28557.4|28527.4|28556.4|28526.4|0
1626298800000|2021-07-14 21:40:00|28557.1|28527.1|28557.4|28527.4|28557.4|28527.4|28557.1|28527.1|0
1626299100000|2021-07-14 21:45:00|28557.3|28527.3|28557.1|28527.1|28557.9|28527.9|28557.1|28527.1|0
1626299400000|2021-07-14 21:50:00|28557.6|28527.6|28557.6|28527.6|28557.8|28527.8|28557.4|28527.4|0
1626299700000|2021-07-14 21:55:00|28557.8|28527.8|28558.3|28528.3|28558.3|28528.3|28556.8|28526.8|0
1626300000000|2021-07-14 22:00:00|28555.7|28525.7|28543.1|28528.1|28559.1|28529.1|28528.1|28513.1|15
1626300600000|2021-07-14 22:10:00|28550.6|28535.6|28553.1|28538.1|28553.1|28538.1|28550.6|28535.6|2
1626301500000|2021-07-14 22:25:00|28555.6|28540.6|28558.1|28543.1|28558.1|28543.1|28555.6|28540.6|2
1626301800000|2021-07-14 22:30:00|28555.6|28540.6|28553.1|28538.1|28555.6|28540.6|28553.1|28538.1|1
1626302100000|2021-07-14 22:35:00|28555.6|28540.6|28553.1|28538.1|28558.1|28543.1|28553.1|28538.1|1
1626302400000|2021-07-14 22:40:00|28555.6|28540.6|28558.1|28543.1|28560.6|28545.6|28555.6|28540.6|4
1626302700000|2021-07-14 22:45:00|28555.6|28540.6|28543.1|28528.1|28555.6|28540.6|28543.1|28528.1|3
1626303000000|2021-07-14 22:50:00|28540.6|28525.6|28543.1|28528.1|28543.1|28528.1|28535.6|28520.6|5
1626303300000|2021-07-14 22:55:00|28540.6|28525.6|28540.6|28525.6|28540.6|28525.6|28540.6|28525.6|0
1626303600000|2021-07-14 23:00:00|28535.6|28520.6|28525.6|28510.6|28535.6|28520.6|28525.6|28510.6|31
1626303900000|2021-07-14 23:05:00|28528.1|28513.1|28525.6|28510.6|28530.6|28515.6|28525.6|28510.6|3
1626304200000|2021-07-14 23:10:00|||||||||9
1626304500000|2021-07-14 23:15:00|||||||||3
1626304800000|2021-07-14 23:20:00|28523.1|28508.1|28525.6|28510.6|28525.6|28510.6|28523.1|28508.1|0
1626305100000|2021-07-14 23:25:00|||||||||1
1626305400000|2021-07-14 23:30:00|28528.1|28513.1|28521.6|28514.6|28531.6|28524.6|28516.6|28509.6|10603
1626305700000|2021-07-14 23:35:00|28519.1|28512.1|28506.6|28499.6|28519.1|28512.1|28506.6|28499.6|115
1626306000000|2021-07-14 23:40:00|28504.1|28497.1|28494.1|28487.1|28506.6|28499.6|28486.6|28479.6|200
1626306300000|2021-07-14 23:45:00|28496.6|28489.6|28521.6|28514.6|28536.6|28529.6|28496.6|28489.6|477
1626306600000|2021-07-14 23:50:00|28519.1|28512.1|28516.6|28509.6|28531.6|28524.6|28511.6|28504.6|127
1626306900000|2021-07-14 23:55:00|28519.1|28512.1|28534.1|28527.1|28551.6|28544.6|28511.6|28504.6|257
1626307200000|2021-07-15 00:00:00|28531.6|28524.6|28479.1|28472.1|28574.1|28567.1|28471.6|28464.6|1653
1626307500000|2021-07-15 00:05:00|28476.6|28469.6|28491.6|28484.6|28506.6|28499.6|28471.6|28464.6|541
1626307800000|2021-07-15 00:10:00|28486.6|28479.6|28481.6|28474.6|28516.6|28509.6|28481.6|28474.6|423
1626308100000|2021-07-15 00:15:00|28484.1|28477.1|28484.1|28477.1|28491.6|28484.6|28469.1|28462.1|433
1626308400000|2021-07-15 00:20:00|28486.6|28479.6|28491.6|28484.6|28496.6|28489.6|28476.6|28469.6|228
1626308700000|2021-07-15 00:25:00|28489.1|28482.1|28506.6|28499.6|28506.6|28499.6|28476.6|28469.6|235
1626309000000|2021-07-15 00:30:00|28504.1|28497.1|28431.6|28424.6|28506.6|28499.6|28426.6|28419.6|812
1626309300000|2021-07-15 00:35:00|28436.6|28429.6|28466.6|28459.6|28471.6|28464.6|28421.6|28414.6|387
1626309600000|2021-07-15 00:40:00|28464.1|28457.1|28429.1|28422.1|28464.1|28457.1|28416.6|28409.6|216
1626309900000|2021-07-15 00:45:00|28426.6|28419.6|28406.6|28399.6|28441.6|28434.6|28396.6|28389.6|415
1626310200000|2021-07-15 00:50:00|28404.1|28397.1|28399.1|28392.1|28406.6|28399.6|28386.6|28379.6|191
1626310500000|2021-07-15 00:55:00|28401.6|28394.6|28421.6|28414.6|28429.1|28422.1|28389.1|28382.1|279
1626310800000|2021-07-15 01:00:00|28416.6|28409.6|28411.6|28404.6|28416.6|28409.6|28391.6|28384.6|215
1626311100000|2021-07-15 01:05:00|28409.1|28402.1|28386.6|28379.6|28409.1|28402.1|28376.6|28369.6|355
1626311400000|2021-07-15 01:10:00|28384.1|28377.1|28369.1|28362.1|28386.6|28379.6|28364.1|28357.1|503
1626311700000|2021-07-15 01:15:00|28371.6|28364.6|28381.6|28374.6|28384.1|28377.1|28351.6|28344.6|342
1626312000000|2021-07-15 01:20:00|28384.1|28377.1|28366.6|28359.6|28391.6|28384.6|28366.6|28359.6|247
1626312300000|2021-07-15 01:25:00|28369.1|28362.1|28366.6|28359.6|28369.1|28362.1|28351.6|28344.6|184
1626312600000|2021-07-15 01:30:00|28369.1|28362.1|28371.6|28364.6|28376.6|28369.6|28346.6|28339.6|361
1626312900000|2021-07-15 01:35:00|28369.1|28362.1|28389.1|28382.1|28406.6|28399.6|28369.1|28362.1|578
1626313200000|2021-07-15 01:40:00|28386.6|28379.6|28406.6|28399.6|28406.6|28399.6|28381.6|28374.6|253
1626313500000|2021-07-15 01:45:00|28411.6|28404.6|28381.6|28374.6|28414.1|28407.1|28381.6|28374.6|207
1626313800000|2021-07-15 01:50:00|28376.6|28369.6|28361.4|28354.4|28376.6|28369.6|28361.4|28354.4|291
1626314100000|2021-07-15 01:55:00|28358.9|28351.9|28366.4|28359.4|28366.4|28359.4|28341.4|28334.4|374
1626314400000|2021-07-15 02:00:00|28363.9|28356.9|28346.4|28339.4|28376.4|28369.4|28341.4|28334.4|294
1626314700000|2021-07-15 02:05:00|28351.4|28344.4|28351.4|28344.4|28366.4|28359.4|28338.9|28331.9|287
1626315000000|2021-07-15 02:10:00|28348.9|28341.9|28356.4|28349.4|28366.4|28359.4|28331.4|28324.4|410
1626315300000|2021-07-15 02:15:00|28361.4|28354.4|28356.4|28349.4|28366.4|28359.4|28341.4|28334.4|203
1626315600000|2021-07-15 02:20:00|28358.9|28351.9|28346.4|28339.4|28361.4|28354.4|28336.4|28329.4|188
1626315900000|2021-07-15 02:25:00|28348.9|28341.9|28343.9|28336.9|28348.9|28341.9|28331.4|28324.4|210
1626316200000|2021-07-15 02:30:00|28346.4|28339.4|28331.4|28324.4|28346.4|28339.4|28326.4|28319.4|248
1626316500000|2021-07-15 02:35:00|28333.9|28326.9|28341.4|28334.4|28346.4|28339.4|28331.4|28324.4|161
1626316800000|2021-07-15 02:40:00|28338.9|28331.9|28286.4|28279.4|28338.9|28331.9|28266.4|28259.4|851
1626317100000|2021-07-15 02:45:00|28288.9|28281.9|28311.4|28304.4|28318.9|28311.9|28286.4|28279.4|337
1626317400000|2021-07-15 02:50:00|28313.9|28306.9|28296.4|28289.4|28316.4|28309.4|28296.4|28289.4|113
1626317700000|2021-07-15 02:55:00|28298.9|28291.9|28316.4|28309.4|28316.4|28309.4|28291.4|28284.4|165
1626318000000|2021-07-15 03:00:00|28318.9|28311.9|28311.4|28304.4|28321.4|28314.4|28303.9|28296.9|299
1626318300000|2021-07-15 03:05:00|28316.4|28309.4|28321.4|28314.4|28326.4|28319.4|28301.4|28294.4|272
1626318600000|2021-07-15 03:10:00|28323.9|28316.9|28321.4|28314.4|28331.4|28324.4|28316.4|28309.4|232
1626318900000|2021-07-15 03:15:00|28318.9|28311.9|28331.4|28324.4|28341.4|28334.4|28318.9|28311.9|228
1626319200000|2021-07-15 03:20:00|28328.9|28321.9|28313.9|28306.9|28331.4|28324.4|28308.9|28301.9|173
1626319500000|2021-07-15 03:25:00|28316.4|28309.4|28316.4|28309.4|28321.4|28314.4|28311.4|28304.4|219
1626319800000|2021-07-15 03:30:00|28318.9|28311.9|28373.9|28366.9|28381.4|28374.4|28313.9|28306.9|800
1626320100000|2021-07-15 03:35:00|28376.4|28369.4|28361.4|28354.4|28381.4|28374.4|28361.4|28354.4|277
1626320400000|2021-07-15 03:40:00|28363.9|28356.9|28351.4|28344.4|28366.4|28359.4|28351.4|28344.4|130
1626320700000|2021-07-15 03:45:00|28356.4|28349.4|28356.4|28349.4|28366.4|28359.4|28356.4|28349.4|167
1626321000000|2021-07-15 03:50:00|28353.9|28346.9|28351.4|28344.4|28361.4|28354.4|28346.4|28339.4|111
1626321300000|2021-07-15 03:55:00|28346.4|28339.4|28346.4|28339.4|28358.9|28351.9|28341.4|28334.4|123
1626321600000|2021-07-15 04:00:00|28343.9|28336.9|28331.4|28324.4|28343.9|28336.9|28331.4|28324.4|127
1626321900000|2021-07-15 04:05:00|28326.4|28319.4|28336.4|28329.4|28341.4|28334.4|28321.4|28314.4|117
1626322200000|2021-07-15 04:10:00|28333.9|28326.9|28321.4|28314.4|28336.4|28329.4|28321.4|28314.4|103
1626322500000|2021-07-15 04:15:00|28318.9|28311.9|28321.4|28314.4|28331.4|28324.4|28318.9|28311.9|107
1626322800000|2021-07-15 04:20:00|28323.9|28316.9|28331.4|28324.4|28336.4|28329.4|28301.4|28294.4|223
1626323100000|2021-07-15 04:25:00|28328.9|28321.9|28326.4|28319.4|28331.4|28324.4|28321.4|28314.4|132
1626323400000|2021-07-15 04:30:00|28321.4|28314.4|28301.4|28294.4|28321.4|28314.4|28293.9|28286.9|149
1626323700000|2021-07-15 04:35:00|28296.4|28289.4|28288.9|28281.9|28306.4|28299.4|28281.4|28274.4|404
1626324000000|2021-07-15 04:40:00|28286.4|28279.4|28283.9|28276.9|28296.4|28289.4|28271.4|28264.4|336
1626324300000|2021-07-15 04:45:00|28286.4|28279.4|28281.4|28274.4|28293.9|28286.9|28276.4|28269.4|157
1626324600000|2021-07-15 04:50:00|28283.9|28276.9|28258.9|28251.9|28283.9|28276.9|28256.4|28249.4|276
1626324900000|2021-07-15 04:55:00|28261.4|28254.4|28251.4|28244.4|28261.4|28254.4|28241.4|28234.4|385
1626325200000|2021-07-15 05:00:00|28253.9|28246.9|28276.4|28269.4|28281.4|28274.4|28251.4|28244.4|361
1626325500000|2021-07-15 05:05:00|28273.9|28266.9|28276.4|28269.4|28276.4|28269.4|28266.4|28259.4|327
1626325800000|2021-07-15 05:10:00|28278.9|28271.9|28271.4|28264.4|28281.4|28274.4|28261.4|28254.4|275
1626326100000|2021-07-15 05:15:00|28273.9|28266.9|28256.4|28249.4|28276.4|28269.4|28246.4|28239.4|236
1626326400000|2021-07-15 05:20:00|28253.9|28246.9|28256.4|28249.4|28271.4|28264.4|28251.4|28244.4|199
1626326700000|2021-07-15 05:25:00|28261.4|28254.4|28266.4|28259.4|28271.4|28264.4|28258.9|28251.9|258
1626327000000|2021-07-15 05:30:00|28261.4|28254.4|28271.4|28264.4|28278.9|28271.9|28256.4|28249.4|349
1626327300000|2021-07-15 05:35:00|28273.9|28266.9|28251.4|28244.4|28276.4|28269.4|28251.4|28244.4|153
1626327600000|2021-07-15 05:40:00|28256.4|28249.4|28246.4|28239.4|28266.4|28259.4|28246.4|28239.4|554
1626327900000|2021-07-15 05:45:00|28248.9|28241.9|28243.9|28236.9|28251.4|28244.4|28241.4|28234.4|496
1626328200000|2021-07-15 05:50:00|28241.4|28234.4|28251.4|28244.4|28256.4|28249.4|28241.4|28234.4|558
1626328500000|2021-07-15 05:55:00|28253.9|28246.9|28256.4|28249.4|28261.4|28254.4|28241.4|28234.4|1212
1626328800000|2021-07-15 06:00:00|28271.4|28264.4|28276.4|28269.4|28301.4|28294.4|28266.4|28259.4|2869
1626329100000|2021-07-15 06:05:00|28281.4|28274.4|28253.9|28246.9|28283.9|28276.9|28251.4|28244.4|994
1626329400000|2021-07-15 06:10:00|28256.4|28249.4|28236.4|28229.4|28256.4|28249.4|28236.4|28229.4|710
1626329700000|2021-07-15 06:15:00|28238.9|28231.9|28236.4|28229.4|28246.4|28239.4|28236.4|28229.4|345
1626330000000|2021-07-15 06:20:00|28231.4|28224.4|28231.4|28224.4|28236.4|28229.4|28226.4|28219.4|178
1626330300000|2021-07-15 06:25:00|28226.4|28219.4|28231.4|28224.4|28236.4|28229.4|28226.4|28219.4|52
1626330600000|2021-07-15 06:30:00|28226.4|28219.4|28228.9|28221.9|28236.4|28229.4|28226.4|28219.4|159
1626330900000|2021-07-15 06:35:00|28231.4|28224.4|28228.9|28221.9|28241.4|28234.4|28226.4|28219.4|117
1626331200000|2021-07-15 06:40:00|28236.4|28229.4|28236.4|28229.4|28236.4|28229.4|28226.4|28219.4|58
1626331500000|2021-07-15 06:45:00|28231.4|28224.4|28231.4|28224.4|28233.9|28226.9|28226.4|28219.4|34
1626331800000|2021-07-15 06:50:00|28228.9|28221.9|28238.9|28231.9|28238.9|28231.9|28223.9|28216.9|27
1626332100000|2021-07-15 06:55:00|28236.4|28229.4|28246.4|28239.4|28246.4|28239.4|28226.4|28219.4|69
1626332400000|2021-07-15 07:00:00|28243.9|28236.9|28221.4|28214.4|28243.9|28236.9|28206.4|28199.4|175
1626332700000|2021-07-15 07:05:00|28218.9|28211.9|28206.4|28199.4|28223.9|28216.9|28198.9|28191.9|236
1626333000000|2021-07-15 07:10:00|28211.4|28204.4|28231.4|28224.4|28231.4|28224.4|28206.4|28199.4|165
1626333300000|2021-07-15 07:15:00|28226.4|28219.4|28211.4|28204.4|28231.4|28224.4|28203.9|28196.9|43
1626333600000|2021-07-15 07:20:00|28213.9|28206.9|28171.4|28164.4|28216.4|28209.4|28166.4|28159.4|168
1626333900000|2021-07-15 07:25:00|28168.9|28161.9|28146.4|28139.4|28176.4|28169.4|28141.4|28134.4|394
1626334200000|2021-07-15 07:30:00|28141.4|28134.4|28146.4|28139.4|28146.4|28139.4|28101.4|28094.4|548
1626334500000|2021-07-15 07:35:00|28143.9|28136.9|28176.4|28169.4|28181.4|28174.4|28136.4|28129.4|381
1626334800000|2021-07-15 07:40:00|28178.9|28171.9|28196.4|28189.4|28196.4|28189.4|28168.9|28161.9|180
1626335100000|2021-07-15 07:45:00|28191.4|28184.4|28206.4|28199.4|28206.4|28199.4|28181.4|28174.4|220
1626335400000|2021-07-15 07:50:00|28208.9|28201.9|28196.4|28189.4|28211.4|28204.4|28186.4|28179.4|126
1626335700000|2021-07-15 07:55:00|28198.9|28191.9|28186.4|28179.4|28198.9|28191.9|28176.4|28169.4|175
1626336000000|2021-07-15 08:00:00|28188.9|28181.9|28221.4|28214.4|28223.9|28216.9|28166.4|28159.4|203
1626336300000|2021-07-15 08:05:00|28223.9|28216.9|28221.4|28214.4|28236.4|28229.4|28208.9|28201.9|266
1626336600000|2021-07-15 08:10:00|28226.4|28219.4|28226.4|28219.4|28241.4|28234.4|28216.4|28209.4|206
1626336900000|2021-07-15 08:15:00|28228.9|28221.9|28233.9|28226.9|28241.4|28234.4|28216.4|28209.4|129
1626337200000|2021-07-15 08:20:00|28236.4|28229.4|28276.4|28269.4|28278.9|28271.9|28233.9|28226.9|259
1626337500000|2021-07-15 08:25:00|28278.9|28271.9|28278.9|28271.9|28281.4|28274.4|28256.4|28249.4|173
1626337800000|2021-07-15 08:30:00|28281.4|28274.4|28271.4|28264.4|28281.4|28274.4|28263.9|28256.9|108
1626338100000|2021-07-15 08:35:00|28276.4|28269.4|28261.4|28254.4|28278.9|28271.9|28261.4|28254.4|97
1626338400000|2021-07-15 08:40:00|28258.9|28251.9|28261.4|28254.4|28271.4|28264.4|28256.4|28249.4|136
1626338700000|2021-07-15 08:45:00|28263.9|28256.9|28251.4|28244.4|28276.4|28269.4|28251.4|28244.4|99
1626339000000|2021-07-15 08:50:00|28248.9|28241.9|28241.4|28234.4|28251.4|28244.4|28228.9|28221.9|76
1626339300000|2021-07-15 08:55:00|28243.9|28236.9|28256.4|28249.4|28261.4|28254.4|28241.4|28234.4|44
1626339600000|2021-07-15 09:00:00|28258.9|28251.9|28251.4|28244.4|28261.4|28254.4|28248.9|28241.9|35
1626339900000|2021-07-15 09:05:00|28248.9|28241.9|28236.4|28229.4|28251.4|28244.4|28231.4|28224.4|45
1626340200000|2021-07-15 09:10:00|28233.9|28226.9|28226.4|28219.4|28236.4|28229.4|28216.4|28209.4|102
1626340500000|2021-07-15 09:15:00|28221.4|28214.4|28198.9|28191.9|28221.4|28214.4|28196.4|28189.4|101
1626340800000|2021-07-15 09:20:00|28201.4|28194.4|28176.4|28169.4|28206.4|28199.4|28171.4|28164.4|264
1626341100000|2021-07-15 09:25:00|28178.9|28171.9|28161.4|28154.4|28186.4|28179.4|28161.4|28154.4|211
1626341400000|2021-07-15 09:30:00|28156.4|28149.4|28181.4|28174.4|28181.4|28174.4|28156.4|28149.4|143
1626341700000|2021-07-15 09:35:00|28178.9|28171.9|28171.4|28164.4|28181.4|28174.4|28166.4|28159.4|159
1626342000000|2021-07-15 09:40:00|28168.9|28161.9|28176.4|28169.4|28181.4|28174.4|28168.9|28161.9|89
1626342300000|2021-07-15 09:45:00|28181.4|28174.4|28193.9|28186.9|28201.4|28194.4|28171.4|28164.4|138
1626342600000|2021-07-15 09:50:00|28196.4|28189.4|28201.4|28194.4|28201.4|28194.4|28186.4|28179.4|82
1626342900000|2021-07-15 09:55:00|28198.9|28191.9|28211.4|28204.4|28213.9|28206.9|28196.4|28189.4|76
1626343200000|2021-07-15 10:00:00|28216.4|28209.4|28216.4|28209.4|28231.4|28224.4|28211.4|28204.4|133
1626343500000|2021-07-15 10:05:00|28221.4|28214.4|28201.4|28194.4|28221.4|28214.4|28201.4|28194.4|69
1626343800000|2021-07-15 10:10:00|28203.9|28196.9|28171.4|28164.4|28206.4|28199.4|28166.4|28159.4|129
1626344100000|2021-07-15 10:15:00|28168.9|28161.9|28156.4|28149.4|28171.4|28164.4|28136.4|28129.4|187
1626344400000|2021-07-15 10:20:00|28153.9|28146.9|28176.4|28169.4|28176.4|28169.4|28146.4|28139.4|97
1626344700000|2021-07-15 10:25:00|28173.9|28166.9|28146.4|28139.4|28181.4|28174.4|28141.4|28134.4|72
1626345000000|2021-07-15 10:30:00|28143.9|28136.9|28131.4|28124.4|28146.4|28139.4|28126.4|28119.4|160
1626345300000|2021-07-15 10:35:00|28136.4|28129.4|28166.4|28159.4|28166.4|28159.4|28131.4|28124.4|157
1626345600000|2021-07-15 10:40:00|28163.9|28156.9|28171.4|28164.4|28171.4|28164.4|28151.4|28144.4|161
1626345900000|2021-07-15 10:45:00|28168.9|28161.9|28176.4|28169.4|28186.4|28179.4|28166.4|28159.4|80
1626346200000|2021-07-15 10:50:00|28173.9|28166.9|28161.4|28154.4|28181.4|28174.4|28158.9|28151.9|58
1626346500000|2021-07-15 10:55:00|28156.4|28149.4|28156.4|28149.4|28176.4|28169.4|28156.4|28149.4|26
1626346800000|2021-07-15 11:00:00|28161.4|28154.4|28146.4|28139.4|28166.4|28159.4|28146.4|28139.4|54
1626347100000|2021-07-15 11:05:00|28148.9|28141.9|28158.9|28151.9|28161.4|28154.4|28136.4|28129.4|122
1626347400000|2021-07-15 11:10:00|28161.4|28154.4|28166.4|28159.4|28171.4|28164.4|28146.4|28139.4|160
1626347700000|2021-07-15 11:15:00|28168.9|28161.9|28151.4|28144.4|28181.4|28174.4|28146.4|28139.4|109
1626348000000|2021-07-15 11:20:00|28148.9|28141.9|28131.4|28124.4|28151.4|28144.4|28128.9|28121.9|84
1626348300000|2021-07-15 11:25:00|28128.9|28121.9|28136.4|28129.4|28141.4|28134.4|28116.4|28109.4|120
1626348600000|2021-07-15 11:30:00|28138.9|28131.9|28158.9|28151.9|28161.4|28154.4|28133.9|28126.9|105
1626348900000|2021-07-15 11:35:00|28161.4|28154.4|28156.4|28149.4|28176.4|28169.4|28156.4|28149.4|63
1626349200000|2021-07-15 11:40:00|28158.9|28151.9|28176.4|28169.4|28176.4|28169.4|28156.4|28149.4|57
1626349500000|2021-07-15 11:45:00|28181.4|28174.4|28206.4|28199.4|28206.4|28199.4|28176.4|28169.4|87
1626349800000|2021-07-15 11:50:00|28211.4|28204.4|28196.4|28189.4|28216.4|28209.4|28196.4|28189.4|91
1626350100000|2021-07-15 11:55:00|28198.9|28191.9|28186.4|28179.4|28201.4|28194.4|28186.4|28179.4|68
1626350400000|2021-07-15 12:00:00|28188.9|28181.9|28186.4|28179.4|28201.4|28194.4|28181.4|28174.4|72
1626350700000|2021-07-15 12:05:00|28191.4|28184.4|28171.4|28164.4|28193.9|28186.9|28171.4|28164.4|70
1626351000000|2021-07-15 12:10:00|28168.9|28161.9|28173.9|28166.9|28181.4|28174.4|28161.4|28154.4|54
1626351300000|2021-07-15 12:15:00|28176.4|28169.4|28191.4|28184.4|28196.4|28189.4|28176.4|28169.4|38
1626351600000|2021-07-15 12:20:00|28188.9|28181.9|28206.4|28199.4|28206.4|28199.4|28186.4|28179.4|44
1626351900000|2021-07-15 12:25:00|28208.9|28201.9|28198.9|28191.9|28211.4|28204.4|28193.9|28186.9|75
1626352200000|2021-07-15 12:30:00|28201.4|28194.4|28226.4|28219.4|28231.4|28224.4|28196.4|28189.4|132
1626352500000|2021-07-15 12:35:00|28223.9|28216.9|28206.4|28199.4|28226.4|28219.4|28198.9|28191.9|70
1626352800000|2021-07-15 12:40:00|28208.9|28201.9|28211.4|28204.4|28226.4|28219.4|28206.4|28199.4|38
1626353100000|2021-07-15 12:45:00|28213.9|28206.9|28201.4|28194.4|28213.9|28206.9|28191.4|28184.4|75
1626353400000|2021-07-15 12:50:00|28203.9|28196.9|28201.4|28194.4|28211.4|28204.4|28196.4|28189.4|79
1626353700000|2021-07-15 12:55:00|28203.9|28196.9|28191.4|28184.4|28206.4|28199.4|28186.4|28179.4|89
1626354000000|2021-07-15 13:00:00|28193.9|28186.9|28181.4|28174.4|28206.4|28199.4|28181.4|28174.4|144
1626354300000|2021-07-15 13:05:00|28183.9|28176.9|28183.9|28176.9|28191.4|28184.4|28181.4|28174.4|156
1626354600000|2021-07-15 13:10:00|28181.4|28174.4|28196.4|28189.4|28206.4|28199.4|28181.4|28174.4|254
1626354900000|2021-07-15 13:15:00|28198.9|28191.9|28186.4|28179.4|28198.9|28191.9|28181.4|28174.4|54
1626355200000|2021-07-15 13:20:00|28183.9|28176.9|28176.4|28169.4|28186.4|28179.4|28171.4|28164.4|47
1626355500000|2021-07-15 13:25:00|28178.9|28171.9|28163.9|28156.9|28181.4|28174.4|28161.4|28154.4|45
1626355800000|2021-07-15 13:30:00|28166.4|28159.4|28156.4|28149.4|28196.4|28189.4|28156.4|28149.4|289
1626356100000|2021-07-15 13:35:00|28153.9|28146.9|28148.9|28141.9|28191.4|28184.4|28141.4|28134.4|188
1626356400000|2021-07-15 13:40:00|28146.4|28139.4|28136.4|28129.4|28146.4|28139.4|28126.4|28119.4|243
1626356700000|2021-07-15 13:45:00|28133.9|28126.9|28166.4|28159.4|28176.4|28169.4|28128.9|28121.9|167
1626357000000|2021-07-15 13:50:00|28171.4|28164.4|28151.4|28144.4|28181.4|28174.4|28143.9|28136.9|153
1626357300000|2021-07-15 13:55:00|28148.9|28141.9|28186.4|28179.4|28196.4|28189.4|28146.4|28139.4|156
1626357600000|2021-07-15 14:00:00|28191.4|28184.4|28191.4|28184.4|28206.4|28199.4|28191.4|28184.4|279
1626357900000|2021-07-15 14:05:00|28193.9|28186.9|28181.4|28174.4|28193.9|28186.9|28168.9|28161.9|142
1626358200000|2021-07-15 14:10:00|28178.9|28171.9|28191.4|28184.4|28191.4|28184.4|28178.9|28171.9|79
1626358500000|2021-07-15 14:15:00|28186.4|28179.4|28176.4|28169.4|28196.4|28189.4|28173.9|28166.9|65
1626358800000|2021-07-15 14:20:00|28173.9|28166.9|28181.4|28174.4|28186.4|28179.4|28161.4|28154.4|167
1626359100000|2021-07-15 14:25:00|28178.9|28171.9|28156.4|28149.4|28186.4|28179.4|28151.4|28144.4|100
1626359400000|2021-07-15 14:30:00|28153.9|28146.9|28168.9|28161.9|28173.9|28166.9|28151.4|28144.4|91
1626359700000|2021-07-15 14:35:00|28171.4|28164.4|28186.4|28179.4|28186.4|28179.4|28166.4|28159.4|104
1626360000000|2021-07-15 14:40:00|28183.9|28176.9|28166.4|28159.4|28183.9|28176.9|28161.4|28154.4|116
1626360300000|2021-07-15 14:45:00|28163.9|28156.9|28156.4|28149.4|28176.4|28169.4|28146.4|28139.4|157
1626360600000|2021-07-15 14:50:00|28151.4|28144.4|28176.4|28169.4|28181.4|28174.4|28141.4|28134.4|157
1626360900000|2021-07-15 14:55:00|28171.4|28164.4|28173.9|28166.9|28186.4|28179.4|28171.4|28164.4|51
1626361200000|2021-07-15 15:00:00|28171.4|28164.4|28146.4|28139.4|28183.9|28176.9|28146.4|28139.4|174
1626361500000|2021-07-15 15:05:00|28148.9|28141.9|28171.4|28164.4|28181.4|28174.4|28146.4|28139.4|197
1626361800000|2021-07-15 15:10:00|28168.9|28161.9|28181.4|28174.4|28186.4|28179.4|28156.4|28149.4|120
1626362100000|2021-07-15 15:15:00|28178.9|28171.9|28171.4|28164.4|28181.4|28174.4|28166.4|28159.4|85
1626362400000|2021-07-15 15:20:00|28173.9|28166.9|28186.4|28179.4|28186.4|28179.4|28166.4|28159.4|93
1626362700000|2021-07-15 15:25:00|28183.9|28176.9|28191.4|28184.4|28196.4|28189.4|28176.4|28169.4|97
1626363000000|2021-07-15 15:30:00|28193.9|28186.9|28206.4|28199.4|28211.4|28204.4|28191.4|28184.4|319
1626363300000|2021-07-15 15:35:00|28208.9|28201.9|28216.4|28209.4|28221.4|28214.4|28206.4|28199.4|157
1626363600000|2021-07-15 15:40:00|28211.4|28204.4|28211.4|28204.4|28216.4|28209.4|28206.4|28199.4|145
1626363900000|2021-07-15 15:45:00|28208.9|28201.9|28201.4|28194.4|28213.9|28206.9|28201.4|28194.4|154
1626364200000|2021-07-15 15:50:00|28196.4|28189.4|28196.4|28189.4|28206.4|28199.4|28196.4|28189.4|107
1626364500000|2021-07-15 15:55:00|28198.9|28191.9|28176.4|28169.4|28198.9|28191.9|28176.4|28169.4|120
1626364800000|2021-07-15 16:00:00|28173.9|28166.9|28161.4|28154.4|28181.4|28174.4|28161.4|28154.4|136
1626365100000|2021-07-15 16:05:00|28163.9|28156.9|28126.4|28119.4|28166.4|28159.4|28126.4|28119.4|91
1626365400000|2021-07-15 16:10:00|28128.9|28121.9|28148.9|28141.9|28151.4|28144.4|28126.4|28119.4|254
1626365700000|2021-07-15 16:15:00|28151.4|28144.4|28158.9|28151.9|28161.4|28154.4|28136.4|28129.4|141
1626366000000|2021-07-15 16:20:00|28156.4|28149.4|28171.4|28164.4|28176.4|28169.4|28156.4|28149.4|63
1626366300000|2021-07-15 16:25:00|28173.9|28166.9|28171.4|28164.4|28176.4|28169.4|28166.4|28159.4|43
1626366600000|2021-07-15 16:30:00|28168.9|28161.9|28166.4|28159.4|28176.4|28169.4|28163.9|28156.9|63
1626366900000|2021-07-15 16:35:00|28161.4|28154.4|28181.4|28174.4|28186.4|28179.4|28161.4|28154.4|68
1626367200000|2021-07-15 16:40:00|28176.4|28169.4|28186.4|28179.4|28186.4|28179.4|28176.4|28169.4|29
1626367500000|2021-07-15 16:45:00|28191.4|28184.4|28183.9|28176.9|28191.4|28184.4|28181.4|28174.4|42
1626367800000|2021-07-15 16:50:00|28181.4|28174.4|28181.4|28174.4|28196.4|28189.4|28181.4|28174.4|60
1626368100000|2021-07-15 16:55:00|28176.4|28169.4|28171.4|28164.4|28181.4|28174.4|28171.4|28164.4|39
1626368400000|2021-07-15 17:00:00|28168.9|28161.9|28151.4|28144.4|28171.4|28164.4|28151.4|28144.4|54
1626368700000|2021-07-15 17:05:00|28153.9|28146.9|28146.4|28139.4|28156.4|28149.4|28141.4|28134.4|338
1626369000000|2021-07-15 17:10:00|28143.9|28136.9|28123.9|28116.9|28146.4|28139.4|28121.4|28114.4|111
1626369300000|2021-07-15 17:15:00|28126.4|28119.4|28111.4|28104.4|28128.9|28121.9|28106.4|28099.4|233
1626369600000|2021-07-15 17:20:00|28113.9|28106.9|28116.4|28109.4|28121.4|28114.4|28111.4|28104.4|57
1626369900000|2021-07-15 17:25:00|28118.9|28111.9|28126.4|28119.4|28131.4|28124.4|28111.4|28104.4|27
1626370200000|2021-07-15 17:30:00|28123.9|28116.9|28106.4|28099.4|28123.9|28116.9|28101.4|28094.4|81
1626370500000|2021-07-15 17:35:00|28103.9|28096.9|28086.4|28079.4|28106.4|28099.4|28081.4|28074.4|216
1626370800000|2021-07-15 17:40:00|28081.4|28074.4|28058.9|28051.9|28086.4|28079.4|28053.9|28046.9|148
1626371100000|2021-07-15 17:45:00|28056.4|28049.4|28063.9|28056.9|28071.4|28064.4|28053.9|28046.9|44
1626371400000|2021-07-15 17:50:00|28061.4|28054.4|28046.4|28039.4|28071.4|28064.4|28046.4|28039.4|73
1626371700000|2021-07-15 17:55:00|28043.9|28036.9|28026.4|28019.4|28046.4|28039.4|28026.4|28019.4|107
1626372000000|2021-07-15 18:00:00|28021.4|28014.4|28046.4|28039.4|28056.4|28049.4|28016.4|28009.4|227
1626372300000|2021-07-15 18:05:00|28048.9|28041.9|28078.9|28071.9|28086.4|28079.4|28046.4|28039.4|112
1626372600000|2021-07-15 18:10:00|28076.4|28069.4|28071.4|28064.4|28076.4|28069.4|28061.4|28054.4|95
1626372900000|2021-07-15 18:15:00|28068.9|28061.9|28061.4|28054.4|28071.4|28064.4|28056.4|28049.4|224
1626373200000|2021-07-15 18:20:00|28063.9|28056.9|28051.4|28044.4|28066.4|28059.4|28046.4|28039.4|116
1626373500000|2021-07-15 18:25:00|28046.4|28039.4|28051.4|28044.4|28066.4|28059.4|28046.4|28039.4|154
1626373800000|2021-07-15 18:30:00|28048.9|28041.9|28031.4|28024.4|28048.9|28041.9|28031.4|28024.4|175
1626374100000|2021-07-15 18:35:00|28033.9|28026.9|28023.9|28016.9|28036.4|28029.4|28016.4|28009.4|126
1626374400000|2021-07-15 18:40:00|28026.4|28019.4|28021.4|28014.4|28026.4|28019.4|28016.4|28009.4|109
1626374700000|2021-07-15 18:45:00|28018.9|28011.9|28046.4|28039.4|28051.4|28044.4|28003.9|27996.9|235
1626375000000|2021-07-15 18:50:00|28051.4|28044.4|28063.9|28056.9|28066.4|28059.4|28046.4|28039.4|84
1626375300000|2021-07-15 18:55:00|28066.4|28059.4|28081.4|28074.4|28081.4|28074.4|28061.4|28054.4|84
1626375600000|2021-07-15 19:00:00|28083.9|28076.9|28101.4|28094.4|28116.4|28109.4|28083.9|28076.9|356
1626375900000|2021-07-15 19:05:00|28103.9|28096.9|28118.9|28111.9|28126.4|28119.4|28103.9|28096.9|171
1626376200000|2021-07-15 19:10:00|28116.4|28109.4|28101.4|28094.4|28121.4|28114.4|28101.4|28094.4|91
1626376500000|2021-07-15 19:15:00|28106.4|28099.4|28111.4|28104.4|28116.4|28109.4|28096.4|28089.4|96
1626376800000|2021-07-15 19:20:00|28108.9|28101.9|28111.4|28104.4|28123.9|28116.9|28096.4|28089.4|96
1626377100000|2021-07-15 19:25:00|28116.4|28109.4|28126.4|28119.4|28131.4|28124.4|28116.4|28109.4|86
1626377400000|2021-07-15 19:30:00|28128.9|28121.9|28146.4|28139.4|28146.4|28139.4|28126.4|28119.4|94
1626377700000|2021-07-15 19:35:00|28148.9|28141.9|28121.4|28114.4|28156.4|28149.4|28121.4|28114.4|135
1626378000000|2021-07-15 19:40:00|28126.4|28119.4|28101.4|28094.4|28126.4|28119.4|28101.4|28094.4|138
1626378300000|2021-07-15 19:45:00|28103.9|28096.9|28086.4|28079.4|28113.9|28106.9|28086.4|28079.4|212
1626378600000|2021-07-15 19:50:00|28088.9|28081.9|28106.4|28099.4|28121.4|28114.4|28086.4|28079.4|241
1626378900000|2021-07-15 19:55:00|28103.9|28096.9|28111.4|28104.4|28116.4|28109.4|28096.4|28089.4|202
1626379200000|2021-07-15 20:00:00|28108.9|28101.9|28096.4|28089.4|28111.4|28104.4|28096.4|28089.4|106
1626379500000|2021-07-15 20:05:00|28093.9|28086.9|28071.4|28064.4|28093.9|28086.9|28066.4|28059.4|65
1626379800000|2021-07-15 20:10:00|28068.9|28061.9|28071.4|28064.4|28076.4|28069.4|28066.4|28059.4|111
1626380100000|2021-07-15 20:15:00|28075.4|28060.4|28070.4|28055.4|28077.9|28062.9|28067.9|28052.9|12
1626380400000|2021-07-15 20:20:00|28067.9|28052.9|28045.4|28030.4|28067.9|28052.9|28045.4|28030.4|125
1626380700000|2021-07-15 20:25:00|28047.9|28032.9|28045.4|28030.4|28050.4|28035.4|28045.4|28030.4|36
1626381000000|2021-07-15 20:30:00|28042.9|28027.9|28045.4|28030.4|28045.4|28030.4|28042.9|28027.9|4
1626381300000|2021-07-15 20:35:00|||||||||4
1626381600000|2021-07-15 20:40:00|28040.4|28025.4|28040.4|28025.4|28040.4|28025.4|28040.4|28025.4|20
1626381900000|2021-07-15 20:45:00|28045.4|28030.4|28040.4|28025.4|28045.4|28030.4|28040.4|28025.4|17
1626382200000|2021-07-15 20:50:00|28037.9|28022.9|28042.9|28027.9|28045.4|28030.4|28037.9|28022.9|14
1626382500000|2021-07-15 20:55:00|28040.4|28025.4|28052.9|28022.9|28053.4|28030.4|28040.4|28022.3|15
1626382800000|2021-07-15 21:00:00|28056.7|28026.7|28057.7|28027.7|28057.7|28027.7|28055.7|28025.7|0
1626383100000|2021-07-15 21:05:00|28057.2|28027.2|28057.3|28027.3|28059.1|28029.1|28057.2|28027.2|0
1626383400000|2021-07-15 21:10:00|28058|28028|28054.1|28024.1|28058.1|28028.1|28053.3|28023.3|0
1626383700000|2021-07-15 21:15:00|28054.2|28024.2|28053.7|28023.7|28054.2|28024.2|28053.7|28023.7|0
1626384000000|2021-07-15 21:20:00|28053.6|28023.6|28052.7|28022.7|28053.9|28023.9|28050.9|28020.9|0
1626384300000|2021-07-15 21:25:00|28052.9|28022.9|28053.2|28023.2|28054.5|28024.5|28052.9|28022.9|0
1626384600000|2021-07-15 21:30:00|28053.3|28023.3|28049.7|28019.7|28053.3|28023.3|28048.9|28018.9|0
1626384900000|2021-07-15 21:35:00|28049.9|28019.9|28052.2|28022.2|28053.3|28023.3|28049.9|28019.9|0
1626385200000|2021-07-15 21:40:00|28051.9|28021.9|28052.5|28022.5|28053.5|28023.5|28049.2|28019.2|0
1626385500000|2021-07-15 21:45:00|28053|28023|28050.5|28020.5|28053|28023|28050.5|28020.5|0
1626385800000|2021-07-15 21:50:00|28050.4|28020.4|28050.5|28020.5|28050.9|28020.9|28049.9|28019.9|0
1626386100000|2021-07-15 21:55:00|28049.9|28019.9|28050.8|28020.8|28050.8|28020.8|28049.9|28019.9|0
1626386400000|2021-07-15 22:00:00|28052.1|28022.1|28037.9|28022.9|28054.3|28025.4|28012.9|27997.9|37
1626386700000|2021-07-15 22:05:00|||||||||3
1626387000000|2021-07-15 22:10:00|28040.4|28025.4|28035.4|28020.4|28040.4|28025.4|28035.4|28020.4|5
1626387900000|2021-07-15 22:25:00|28037.9|28022.9|28040.4|28025.4|28040.4|28025.4|28037.9|28022.9|1
1626388200000|2021-07-15 22:30:00|28037.9|28022.9|28040.4|28025.4|28040.4|28025.4|28037.9|28022.9|2
1626388800000|2021-07-15 22:40:00|||||||||1
1626389100000|2021-07-15 22:45:00|28047.9|28032.9|28042.9|28027.9|28050.4|28035.4|28042.9|28027.9|8
1626389400000|2021-07-15 22:50:00|28045.4|28030.4|28047.9|28032.9|28050.4|28035.4|28040.4|28025.4|8
1626389700000|2021-07-15 22:55:00|28045.4|28030.4|28047.9|28032.9|28050.4|28035.4|28045.4|28030.4|4
1626390000000|2021-07-15 23:00:00|28045.4|28030.4|28047.9|28032.9|28050.4|28035.4|28042.9|28027.9|1
1626390300000|2021-07-15 23:05:00|28045.4|28030.4|28042.9|28027.9|28047.9|28032.9|28042.9|28027.9|0
1626390600000|2021-07-15 23:10:00|28045.4|28030.4|28047.9|28032.9|28047.9|28032.9|28045.4|28030.4|0
1626390900000|2021-07-15 23:15:00|28050.4|28035.4|28045.4|28030.4|28050.4|28035.4|28040.4|28025.4|9
1626391200000|2021-07-15 23:20:00|28042.9|28027.9|28037.9|28022.9|28045.4|28030.4|28030.4|28015.4|12
1626391500000|2021-07-15 23:25:00|28035.4|28020.4|28030.4|28015.4|28037.9|28022.9|28030.4|28015.4|5
1626391800000|2021-07-15 23:30:00|28020.4|28005.4|28006.4|27999.4|28022.9|28007.9|27981.4|27974.4|17189
1626392100000|2021-07-15 23:35:00|28003.9|27996.9|27991.4|27984.4|28006.4|27999.4|27986.4|27979.4|155
1626392400000|2021-07-15 23:40:00|27986.4|27979.4|27938.9|27931.9|27986.4|27979.4|27933.9|27926.9|510
1626392700000|2021-07-15 23:45:00|27941.4|27934.4|27963.9|27956.9|27986.4|27979.4|27941.4|27934.4|585
1626393000000|2021-07-15 23:50:00|27961.4|27954.4|27946.4|27939.4|27976.4|27969.4|27943.9|27936.9|217
1626393300000|2021-07-15 23:55:00|27941.4|27934.4|27961.4|27954.4|27978.9|27971.9|27926.4|27919.4|519
1626393600000|2021-07-16 00:00:00|27973.9|27966.9|27871.4|27864.4|27973.9|27966.9|27851.4|27844.4|2871
1626393900000|2021-07-16 00:05:00|27873.9|27866.9|27896.4|27889.4|27896.4|27889.4|27843.9|27836.9|1157
1626394200000|2021-07-16 00:10:00|27901.4|27894.4|28081.4|28074.4|28086.4|28079.4|27901.4|27894.4|2023
1626394500000|2021-07-16 00:15:00|28076.4|28069.4|28006.4|27999.4|28086.4|28079.4|28001.4|27994.4|1200
1626394800000|2021-07-16 00:20:00|28008.9|28001.9|28116.4|28109.4|28123.9|28116.9|27978.9|27971.9|1045
1626395100000|2021-07-16 00:25:00|28111.4|28104.4|28076.4|28069.4|28116.4|28109.4|28056.4|28049.4|466
1626395400000|2021-07-16 00:30:00|28081.4|28074.4|28021.4|28014.4|28081.4|28074.4|28001.4|27994.4|569
1626395700000|2021-07-16 00:35:00|28026.4|28019.4|27996.4|27989.4|28036.4|28029.4|27991.4|27984.4|317
1626396000000|2021-07-16 00:40:00|27991.4|27984.4|27941.4|27934.4|27996.4|27989.4|27921.4|27914.4|543
1626396300000|2021-07-16 00:45:00|27936.4|27929.4|27961.4|27954.4|27961.4|27954.4|27926.4|27919.4|327
1626396600000|2021-07-16 00:50:00|27963.9|27956.9|27966.4|27959.4|27988.9|27981.9|27953.9|27946.9|326
1626396900000|2021-07-16 00:55:00|27963.9|27956.9|27931.4|27924.4|27963.9|27956.9|27931.4|27924.4|298
1626397200000|2021-07-16 01:00:00|27926.4|27919.4|27896.4|27889.4|27941.4|27934.4|27883.9|27876.9|440
1626397500000|2021-07-16 01:05:00|27893.9|27886.9|27933.9|27926.9|27936.4|27929.4|27893.9|27886.9|310
1626397800000|2021-07-16 01:10:00|27931.4|27924.4|27951.4|27944.4|27966.4|27959.4|27926.4|27919.4|402
1626398100000|2021-07-16 01:15:00|27953.9|27946.9|28016.4|28009.4|28016.4|28009.4|27951.4|27944.4|422
1626398400000|2021-07-16 01:20:00|28011.4|28004.4|27991.4|27984.4|28016.4|28009.4|27976.4|27969.4|320
1626398700000|2021-07-16 01:25:00|27996.4|27989.4|28011.4|28004.4|28016.4|28009.4|27986.4|27979.4|233
1626399000000|2021-07-16 01:30:00|28013.9|28006.9|28038.9|28031.9|28051.4|28044.4|28013.9|28006.9|416
1626399300000|2021-07-16 01:35:00|28041.4|28034.4|27991.4|27984.4|28041.4|28034.4|27991.4|27984.4|296
1626399600000|2021-07-16 01:40:00|27988.9|27981.9|28006.4|27999.4|28016.4|28009.4|27986.4|27979.4|344
1626399900000|2021-07-16 01:45:00|28008.9|28001.9|28006.5|27999.5|28011.4|28004.4|27991.4|27984.4|192
1626400200000|2021-07-16 01:50:00|28004|27997|27961.5|27954.5|28016.5|28009.5|27961.5|27954.5|388
1626400500000|2021-07-16 01:55:00|27956.5|27949.5|27951.5|27944.5|27971.5|27964.5|27946.5|27939.5|328
1626400800000|2021-07-16 02:00:00|27954|27947|27994|27987|27994|27987|27941.5|27934.5|284
1626401100000|2021-07-16 02:05:00|27996.5|27989.5|27976.5|27969.5|28006.5|27999.5|27974|27967|326
1626401400000|2021-07-16 02:10:00|27979|27972|27984|27977|27986.5|27979.5|27956.5|27949.5|269
1626401700000|2021-07-16 02:15:00|27981.5|27974.5|27966.5|27959.5|27986.5|27979.5|27961.5|27954.5|178
1626402000000|2021-07-16 02:20:00|27964|27957|27961.5|27954.5|27964|27957|27946.5|27939.5|340
1626402300000|2021-07-16 02:25:00|27956.5|27949.5|27946.5|27939.5|27961.5|27954.5|27946.5|27939.5|208
1626402600000|2021-07-16 02:30:00|27944|27937|27961.5|27954.5|27969|27962|27941.5|27934.5|131
1626402900000|2021-07-16 02:35:00|27966.5|27959.5|27956.5|27949.5|27966.5|27959.5|27951.5|27944.5|74
1626403200000|2021-07-16 02:40:00|27959|27952|27984|27977|27986.5|27979.5|27956.5|27949.5|115
1626403500000|2021-07-16 02:45:00|27981.5|27974.5|27971.5|27964.5|27986.5|27979.5|27964|27957|71
1626403800000|2021-07-16 02:50:00|27974|27967|27971.5|27964.5|27979|27972|27966.5|27959.5|75
1626404100000|2021-07-16 02:55:00|27974|27967|27984|27977|27986.5|27979.5|27961.5|27954.5|175
1626404400000|2021-07-16 03:00:00|27986.5|27979.5|27986.5|27979.5|28011.5|28004.5|27986.5|27979.5|128
1626404700000|2021-07-16 03:05:00|27991.5|27984.5|28001.5|27994.5|28001.5|27994.5|27986.5|27979.5|83
1626405000000|2021-07-16 03:10:00|28004|27997|28006.5|27999.5|28016.5|28009.5|28004|27997|120
1626405300000|2021-07-16 03:15:00|28004|27997|28026.5|28019.5|28031.5|28024.5|28001.5|27994.5|68
1626405600000|2021-07-16 03:20:00|28024|28017|28021.5|28014.5|28031.5|28024.5|28016.5|28009.5|123
1626405900000|2021-07-16 03:25:00|28019|28012|28036.5|28029.5|28046.5|28039.5|28019|28012|243
1626406200000|2021-07-16 03:30:00|28031.5|28024.5|28051.5|28044.5|28069|28062|28026.5|28019.5|507
1626406500000|2021-07-16 03:35:00|28054|28047|28061.5|28054.5|28066.5|28059.5|28041.5|28034.5|128
1626406800000|2021-07-16 03:40:00|28059|28052|28056.5|28049.5|28071.5|28064.5|28051.5|28044.5|95
1626407100000|2021-07-16 03:45:00|28059|28052|28071.5|28064.5|28076.5|28069.5|28056.5|28049.5|149
1626407400000|2021-07-16 03:50:00|28069|28062|28046.5|28039.5|28071.5|28064.5|28041.5|28034.5|180
1626407700000|2021-07-16 03:55:00|28044|28037|28051.5|28044.5|28061.5|28054.5|28044|28037|106
1626408000000|2021-07-16 04:00:00|28056.5|28049.5|28046.5|28039.5|28061.5|28054.5|28026.5|28019.5|196
1626408300000|2021-07-16 04:05:00|28044|28037|28016.5|28009.5|28046.5|28039.5|28011.5|28004.5|237
1626408600000|2021-07-16 04:10:00|28019|28012|28026.5|28019.5|28031.5|28024.5|28011.5|28004.5|152
1626408900000|2021-07-16 04:15:00|28021.5|28014.5|28029|28022|28031.5|28024.5|28016.5|28009.5|86
1626409200000|2021-07-16 04:20:00|28026.5|28019.5|28026.5|28019.5|28031.5|28024.5|28021.5|28014.5|178
1626409500000|2021-07-16 04:25:00|28024|28017|28026.5|28019.5|28026.5|28019.5|28016.5|28009.5|98
1626409800000|2021-07-16 04:30:00|28031.5|28024.5|28046.5|28039.5|28046.5|28039.5|28031.5|28024.5|176
1626410100000|2021-07-16 04:35:00|28049|28042|28071.5|28064.5|28071.5|28064.5|28046.5|28039.5|232
1626410400000|2021-07-16 04:40:00|28069|28062|28071.5|28064.5|28076.5|28069.5|28056.5|28049.5|315
1626410700000|2021-07-16 04:45:00|28069|28062|28091.5|28084.5|28121.5|28114.5|28066.5|28059.5|594
1626411000000|2021-07-16 04:50:00|28089|28082|28091.5|28084.5|28091.5|28084.5|28076.5|28069.5|254
1626411300000|2021-07-16 04:55:00|28096.5|28089.5|28101.5|28094.5|28101.5|28094.5|28091.5|28084.5|87
1626411600000|2021-07-16 05:00:00|28104|28097|28126.5|28119.5|28136.5|28129.5|28101.5|28094.5|557
1626411900000|2021-07-16 05:05:00|28124|28117|28151.5|28144.5|28156.5|28149.5|28121.5|28114.5|699
1626412200000|2021-07-16 05:10:00|28149|28142|28196.5|28189.5|28206.5|28199.5|28146.5|28139.5|1264
1626412500000|2021-07-16 05:15:00|28201.5|28194.5|28176.5|28169.5|28201.5|28194.5|28171.5|28164.5|586
1626412800000|2021-07-16 05:20:00|28171.5|28164.5|28144|28137|28171.5|28164.5|28144|28137|463
1626413100000|2021-07-16 05:25:00|28146.5|28139.5|28126.5|28119.5|28146.5|28139.5|28126.5|28119.5|497
1626413400000|2021-07-16 05:30:00|28131.5|28124.5|28136.5|28129.5|28141.5|28134.5|28119|28112|283
1626413700000|2021-07-16 05:35:00|28134|28127|28101.5|28094.5|28136.5|28129.5|28096.5|28089.5|529
1626414000000|2021-07-16 05:40:00|28104|28097|28104|28097|28111.5|28104.5|28091.5|28084.5|497
1626414300000|2021-07-16 05:45:00|28106.5|28099.5|28056.5|28049.5|28106.5|28099.5|28056.5|28049.5|491
1626414600000|2021-07-16 05:50:00|28054|28047|28056.5|28049.5|28071.5|28064.5|28046.5|28039.5|431
1626414900000|2021-07-16 05:55:00|28051.5|28044.5|28016.5|28009.5|28056.5|28049.5|28016.5|28009.5|1632
1626415200000|2021-07-16 06:00:00|28011.5|28004.5|27946.5|27939.5|28011.5|28004.5|27946.5|27939.5|3110
1626415500000|2021-07-16 06:05:00|27951.5|27944.5|27906.5|27899.5|27954|27947|27876.5|27869.5|2304
1626415800000|2021-07-16 06:10:00|27909|27902|27961.5|27954.5|27961.5|27954.5|27899|27892|642
1626416100000|2021-07-16 06:15:00|27964|27957|27961.5|27954.5|27966.5|27959.5|27946.5|27939.5|403
1626416400000|2021-07-16 06:20:00|27964|27957|27976.5|27969.5|28001.5|27994.5|27964|27957|607
1626416700000|2021-07-16 06:25:00|27979|27972|27996.5|27989.5|27996.5|27989.5|27976.5|27969.5|54
1626417000000|2021-07-16 06:30:00|27991.5|27984.5|27984|27977|27994|27987|27979|27972|50
1626417300000|2021-07-16 06:35:00|27986.5|27979.5|27981.5|27974.5|27986.5|27979.5|27976.5|27969.5|17
1626417600000|2021-07-16 06:40:00|27986.5|27979.5|27991.5|27984.5|27991.5|27984.5|27981.5|27974.5|47
1626417900000|2021-07-16 06:45:00|27989|27982|27981.5|27974.5|27991.5|27984.5|27976.5|27969.5|34
1626418200000|2021-07-16 06:50:00|27979|27972|27986.5|27979.5|27989|27982|27974|27967|116
1626418500000|2021-07-16 06:55:00|27989|27982|28001.5|27994.5|28006.5|27999.5|27986.5|27979.5|127
1626418800000|2021-07-16 07:00:00|28004|27997|27959|27952|28021.5|28014.5|27956.5|27949.5|143
1626419100000|2021-07-16 07:05:00|27956.5|27949.5|27966.5|27959.5|27991.5|27984.5|27936.5|27929.5|115
1626419400000|2021-07-16 07:10:00|27964|27957|28011.5|28004.5|28016.5|28009.5|27961.5|27954.5|158
1626419700000|2021-07-16 07:15:00|28014|28007|27986.5|27979.5|28021.5|28014.5|27976.5|27969.5|134
1626420000000|2021-07-16 07:20:00|27984|27977|28001.5|27994.5|28011.5|28004.5|27981.5|27974.5|76
1626420300000|2021-07-16 07:25:00|27999|27992|27981.5|27974.5|28009|28002|27976.5|27969.5|119
1626420600000|2021-07-16 07:30:00|27984|27977|28001.5|27994.5|28016.5|28009.5|27981.5|27974.5|223
1626420900000|2021-07-16 07:35:00|27996.5|27989.5|28016.5|28009.5|28016.5|28009.5|27991.5|27984.5|80
1626421200000|2021-07-16 07:40:00|28019|28012|28011.5|28004.5|28021.5|28014.5|28006.5|27999.5|126
1626421500000|2021-07-16 07:45:00|28009|28002|28014|28007|28016.5|28009.5|27996.5|27989.5|133
1626421800000|2021-07-16 07:50:00|28011.5|28004.5|28004|27997|28019|28012|28001.5|27994.5|44
1626422100000|2021-07-16 07:55:00|28006.5|27999.5|28011.5|28004.5|28016.5|28009.5|28004|27997|75
1626422400000|2021-07-16 08:00:00|28014|28007|27996.5|27989.5|28026.5|28019.5|27994|27987|90
1626422700000|2021-07-16 08:05:00|27999|27992|27964|27957|28006.5|27999.5|27961.5|27954.5|134
1626423000000|2021-07-16 08:10:00|27961.5|27954.5|27969|27962|27976.5|27969.5|27956.5|27949.5|106
1626423300000|2021-07-16 08:15:00|27971.5|27964.5|27991.5|27984.5|27996.5|27989.5|27966.5|27959.5|71
1626423600000|2021-07-16 08:20:00|27994|27987|27991.5|27984.5|27994|27987|27976.5|27969.5|102
1626423900000|2021-07-16 08:25:00|27989|27982|28001.5|27994.5|28011.5|28004.5|27981.5|27974.5|150
1626424200000|2021-07-16 08:30:00|28006.5|27999.5|28051.5|28044.5|28054|28047|28001.5|27994.5|328
1626424500000|2021-07-16 08:35:00|28046.5|28039.5|28046.5|28039.5|28056.5|28049.5|28036.5|28029.5|128
1626424800000|2021-07-16 08:40:00|28049|28042|28046.5|28039.5|28056.5|28049.5|28044|28037|49
1626425100000|2021-07-16 08:45:00|28049|28042|28061.5|28054.5|28066.5|28059.5|28049|28042|107
1626425400000|2021-07-16 08:50:00|28066.5|28059.5|28066.5|28059.5|28074|28067|28061.5|28054.5|54
1626425700000|2021-07-16 08:55:00|28064|28057|28076.5|28069.5|28081.5|28074.5|28064|28057|47
1626426000000|2021-07-16 09:00:00|28071.5|28064.5|28069|28062|28076.5|28069.5|28056.5|28049.5|101
1626426300000|2021-07-16 09:05:00|28071.5|28064.5|28096.5|28089.5|28101.5|28094.5|28071.5|28064.5|148
1626426600000|2021-07-16 09:10:00|28094|28087|28091.5|28084.5|28101.5|28094.5|28091.5|28084.5|83
1626426900000|2021-07-16 09:15:00|28094|28087|28081.5|28074.5|28096.5|28089.5|28076.5|28069.5|82
1626427200000|2021-07-16 09:20:00|28079|28072|28091.5|28084.5|28091.5|28084.5|28076.5|28069.5|49
1626427500000|2021-07-16 09:25:00|28089|28082|28076.5|28069.5|28091.5|28084.5|28076.5|28069.5|30
1626427800000|2021-07-16 09:30:00|28079|28072|28076.5|28069.5|28079|28072|28066.5|28059.5|33
1626428100000|2021-07-16 09:35:00|28074|28067|28084|28077|28086.5|28079.5|28071.5|28064.5|44
1626428400000|2021-07-16 09:40:00|28081.5|28074.5|28076.5|28069.5|28091.5|28084.5|28076.5|28069.5|35
1626428700000|2021-07-16 09:45:00|28074|28067|28076.5|28069.5|28081.5|28074.5|28066.5|28059.5|34
1626429000000|2021-07-16 09:50:00|28079|28072|28056.5|28049.5|28081.5|28074.5|28054|28047|230
1626429300000|2021-07-16 09:55:00|28054|28047|28066.5|28059.5|28066.5|28059.5|28046.5|28039.5|133
1626429600000|2021-07-16 10:00:00|28064|28057|28066.5|28059.5|28081.5|28074.5|28061.5|28054.5|98
1626429900000|2021-07-16 10:05:00|28064|28057|28041.5|28034.5|28071.5|28064.5|28041.5|28034.5|88
1626430200000|2021-07-16 10:10:00|28036.5|28029.5|28031.5|28024.5|28041.5|28034.5|28006.5|27999.5|306
1626430500000|2021-07-16 10:15:00|28036.5|28029.5|28006.5|27999.5|28036.5|28029.5|27996.5|27989.5|139
1626430800000|2021-07-16 10:20:00|28001.5|27994.5|28029|28022|28036.5|28029.5|28001.5|27994.5|160
1626431100000|2021-07-16 10:25:00|28031.5|28024.5|28036.5|28029.5|28051.5|28044.5|28021.5|28014.5|150
1626431400000|2021-07-16 10:30:00|28034|28027|28046.5|28039.5|28051.5|28044.5|28031.5|28024.5|60
1626431700000|2021-07-16 10:35:00|28051.5|28044.5|28056.5|28049.5|28061.5|28054.5|28046.5|28039.5|76
1626432000000|2021-07-16 10:40:00|28054|28047|28081.5|28074.5|28081.5|28074.5|28051.5|28044.5|97
1626432300000|2021-07-16 10:45:00|28079|28072|28081.5|28074.5|28096.5|28089.5|28076.5|28069.5|108
1626432600000|2021-07-16 10:50:00|28084|28077|28084|28077|28091.5|28084.5|28076.5|28069.5|65
1626432900000|2021-07-16 10:55:00|28081.5|28074.5|28096.5|28089.5|28101.5|28094.5|28076.5|28069.5|90
1626433200000|2021-07-16 11:00:00|28099|28092|28096.5|28089.5|28101.5|28094.5|28094|28087|68
1626433500000|2021-07-16 11:05:00|28099|28092|28081.5|28074.5|28101.5|28094.5|28079|28072|89
1626433800000|2021-07-16 11:10:00|28086.5|28079.5|28071.5|28064.5|28086.5|28079.5|28071.5|28064.5|55
1626434100000|2021-07-16 11:15:00|28074|28067|28084|28077|28091.5|28084.5|28074|28067|27
1626434400000|2021-07-16 11:20:00|28086.5|28079.5|28076.5|28069.5|28089|28082|28071.5|28064.5|21
1626434700000|2021-07-16 11:25:00|28081.5|28074.5|28071.5|28064.5|28081.5|28074.5|28066.5|28059.5|52
1626435000000|2021-07-16 11:30:00|28069|28062|28066.5|28059.5|28074|28067|28061.5|28054.5|47
1626435300000|2021-07-16 11:35:00|28069|28062|28056.5|28049.5|28076.5|28069.5|28051.5|28044.5|8
1626435600000|2021-07-16 11:40:00|28054|28047|28071.5|28064.5|28071.5|28064.5|28051.5|28044.5|29
1626435900000|2021-07-16 11:45:00|28069|28062|28061.5|28054.5|28071.5|28064.5|28056.5|28049.5|22
1626436200000|2021-07-16 11:50:00|28064|28057|28056.5|28049.5|28066.5|28059.5|28051.5|28044.5|51
1626436500000|2021-07-16 11:55:00|28059|28052|28064|28057|28066.5|28059.5|28056.5|28049.5|17
1626436800000|2021-07-16 12:00:00|28066.5|28059.5|28076.5|28069.5|28081.5|28074.5|28066.5|28059.5|141
1626437100000|2021-07-16 12:05:00|28074|28067|28071.5|28064.5|28076.5|28069.5|28061.5|28054.5|57
1626437400000|2021-07-16 12:10:00|28076.5|28069.5|28076.5|28069.5|28081.5|28074.5|28071.5|28064.5|46
1626437700000|2021-07-16 12:15:00|28074|28067|28066.5|28059.5|28086.5|28079.5|28066.5|28059.5|80
1626438000000|2021-07-16 12:20:00|28069|28062|28066.5|28059.5|28081.5|28074.5|28066.5|28059.5|103
1626438300000|2021-07-16 12:25:00|28069|28062|28066.5|28059.5|28071.5|28064.5|28061.5|28054.5|40
1626438600000|2021-07-16 12:30:00|28069|28062|28064|28057|28076.5|28069.5|28056.5|28049.5|144
1626438900000|2021-07-16 12:35:00|28061.5|28054.5|28071.5|28064.5|28076.5|28069.5|28061.5|28054.5|57
1626439200000|2021-07-16 12:40:00|28076.5|28069.5|28071.5|28064.5|28081.5|28074.5|28071.5|28064.5|49
1626439500000|2021-07-16 12:45:00|28074|28067|28074|28067|28076.5|28069.5|28071.5|28064.5|27
1626439800000|2021-07-16 12:50:00|28071.5|28064.5|28076.5|28069.5|28084|28077|28071.5|28064.5|43
1626440100000|2021-07-16 12:55:00|28079|28072|28071.5|28064.5|28081.5|28074.5|28071.5|28064.5|13
1626440400000|2021-07-16 13:00:00|28074|28067|28086.5|28079.5|28096.5|28089.5|28074|28067|54
1626440700000|2021-07-16 13:05:00|28084|28077|28081.5|28074.5|28086.5|28079.5|28076.5|28069.5|33
1626441000000|2021-07-16 13:10:00|28079|28072|28091.5|28084.5|28091.5|28084.5|28076.5|28069.5|23
1626441300000|2021-07-16 13:15:00|28094|28087|28101.5|28094.5|28101.5|28094.5|28089|28082|65
1626441600000|2021-07-16 13:20:00|28099|28092|28111.5|28104.5|28116.5|28109.5|28096.5|28089.5|161
1626441900000|2021-07-16 13:25:00|28116.5|28109.5|28106.5|28099.5|28116.5|28109.5|28096.5|28089.5|119
1626442200000|2021-07-16 13:30:00|28104|28097|28081.5|28074.5|28111.5|28104.5|28071.5|28064.5|240
1626442500000|2021-07-16 13:35:00|28086.5|28079.5|28071.5|28064.5|28086.5|28079.5|28066.5|28059.5|101
1626442800000|2021-07-16 13:40:00|28069|28062|28031.5|28024.5|28071.5|28064.5|28031.5|28024.5|294
1626443100000|2021-07-16 13:45:00|28036.5|28029.5|28011.5|28004.5|28046.5|28039.5|27996.5|27989.5|256
1626443400000|2021-07-16 13:50:00|28006.5|27999.5|27996.5|27989.5|28011.5|28004.5|27971.5|27964.5|383
1626443700000|2021-07-16 13:55:00|27999|27992|28016.5|28009.5|28019|28012|27996.5|27989.5|185
1626444000000|2021-07-16 14:00:00|28021.5|28014.5|28011.5|28004.5|28031.5|28024.5|27994|27987|153
1626444300000|2021-07-16 14:05:00|28014|28007|27991.5|27984.5|28021.5|28014.5|27991.5|27984.5|126
1626444600000|2021-07-16 14:10:00|27989|27982|27966.5|27959.5|28001.5|27994.5|27954|27947|176
1626444900000|2021-07-16 14:15:00|27964|27957|27981.5|27974.5|27986.5|27979.5|27956.5|27949.5|180
1626445200000|2021-07-16 14:20:00|27979|27972|27906.5|27899.5|27979|27972|27899|27892|350
1626445500000|2021-07-16 14:25:00|27904|27897|27901.5|27894.5|27916.5|27909.5|27881.5|27874.5|340
1626445800000|2021-07-16 14:30:00|27896.5|27889.5|27929|27922|27941.5|27934.5|27891.5|27884.5|209
1626446100000|2021-07-16 14:35:00|27926.5|27919.5|27929|27922|27936.5|27929.5|27894|27887|217
1626446400000|2021-07-16 14:40:00|27931.5|27924.5|27901.5|27894.5|27931.5|27924.5|27896.5|27889.5|187
1626446700000|2021-07-16 14:45:00|27904|27897|27916.5|27909.5|27921.5|27914.5|27891.5|27884.5|190
1626447000000|2021-07-16 14:50:00|27919|27912|27941.5|27934.5|27946.5|27939.5|27911.5|27904.5|163
1626447300000|2021-07-16 14:55:00|27939|27932|27939|27932|27956.5|27949.5|27926.5|27919.5|122
1626447600000|2021-07-16 15:00:00|27941.5|27934.5|27901.5|27894.5|27941.5|27934.5|27901.5|27894.5|168
1626447900000|2021-07-16 15:05:00|27904|27897|27926.5|27919.5|27941.5|27934.5|27901.5|27894.5|187
1626448200000|2021-07-16 15:10:00|27921.5|27914.5|27931.5|27924.5|27944|27937|27919|27912|112
1626448500000|2021-07-16 15:15:00|27934|27927|27931.5|27924.5|27936.5|27929.5|27906.5|27899.5|115
1626448800000|2021-07-16 15:20:00|27929|27922|27951.5|27944.5|27966.5|27959.5|27929|27922|141
1626449100000|2021-07-16 15:25:00|27954|27947|27946.5|27939.5|27961.5|27954.5|27941.5|27934.5|126
1626449400000|2021-07-16 15:30:00|27941.5|27934.5|27976.5|27969.5|27981.5|27974.5|27941.5|27934.5|324
1626449700000|2021-07-16 15:35:00|27981.5|27974.5|27991.5|27984.5|27996.5|27989.5|27976.5|27969.5|91
1626450000000|2021-07-16 15:40:00|27989|27982|27981.5|27974.5|28001.5|27994.5|27981.5|27974.5|62
1626450300000|2021-07-16 15:45:00|27976.5|27969.5|27981.5|27974.5|27986.5|27979.5|27966.5|27959.5|72
1626450600000|2021-07-16 15:50:00|27984|27977|28006.5|27999.5|28006.5|27999.5|27981.5|27974.5|140
1626450900000|2021-07-16 15:55:00|28004|27997|27996.5|27989.5|28011.5|28004.5|27986.5|27979.5|49
1626451200000|2021-07-16 16:00:00|27994|27987|28021.5|28014.5|28024|28017|27991.5|27984.5|93
1626451500000|2021-07-16 16:05:00|28024|28017|28021.5|28014.5|28026.5|28019.5|28011.5|28004.5|67
1626451800000|2021-07-16 16:10:00|28024|28017|28006.5|27999.5|28026.5|28019.5|28006.5|27999.5|51
1626452100000|2021-07-16 16:15:00|28001.5|27994.5|28011.5|28004.5|28016.5|28009.5|28001.5|27994.5|61
1626452400000|2021-07-16 16:20:00|28014|28007|27996.5|27989.5|28016.5|28009.5|27996.5|27989.5|46
1626452700000|2021-07-16 16:25:00|27999|27992|27986.5|27979.5|28001.5|27994.5|27986.5|27979.5|80
1626453000000|2021-07-16 16:30:00|27984|27977|27999|27992|28006.5|27999.5|27981.5|27974.5|151
1626453300000|2021-07-16 16:35:00|28001.5|27994.5|27991.5|27984.5|28011.5|28004.5|27991.5|27984.5|58
1626453600000|2021-07-16 16:40:00|27989|27982|27986.5|27979.5|27994|27987|27979|27972|14
1626453900000|2021-07-16 16:45:00|27984|27977|27976.5|27969.5|27986.5|27979.5|27969|27962|69
1626454200000|2021-07-16 16:50:00|27979|27972|27989|27982|27996.5|27989.5|27976.5|27969.5|27
1626454500000|2021-07-16 16:55:00|27991.5|27984.5|27984|27977|28001.5|27994.5|27984|27977|20
1626454800000|2021-07-16 17:00:00|27986.5|27979.5|28004|27997|28006.5|27999.5|27981.5|27974.5|43
1626455100000|2021-07-16 17:05:00|28001.5|27994.5|28001.5|27994.5|28011.5|28004.5|28001.5|27994.5|58
1626455400000|2021-07-16 17:10:00|27999|27992|28001.5|27994.5|28001.5|27994.5|27991.5|27984.5|23
1626455700000|2021-07-16 17:15:00|27999|27992|28006.5|27999.5|28011.5|28004.5|27996.5|27989.5|21
1626456000000|2021-07-16 17:20:00|28004|27997|27986.5|27979.5|28006.5|27999.5|27981.5|27974.5|72
1626456300000|2021-07-16 17:25:00|27989|27982|27966.5|27959.5|27991.5|27984.5|27964|27957|91
1626456600000|2021-07-16 17:30:00|27964|27957|27919|27912|27964|27957|27916.5|27909.5|221
1626456900000|2021-07-16 17:35:00|27921.5|27914.5|27916.5|27909.5|27926.5|27919.5|27911.5|27904.5|177
1626457200000|2021-07-16 17:40:00|27919|27912|27904|27897|27921.5|27914.5|27901.5|27894.5|48
1626457500000|2021-07-16 17:45:00|27906.5|27899.5|27891.5|27884.5|27906.5|27899.5|27886.5|27879.5|179
1626457800000|2021-07-16 17:50:00|27889|27882|27901.5|27894.5|27901.5|27894.5|27886.5|27879.5|58
1626458100000|2021-07-16 17:55:00|27899|27892|27891.5|27884.5|27901.5|27894.5|27886.5|27879.5|109
1626458400000|2021-07-16 18:00:00|27889|27882|27871.5|27864.5|27889|27882|27859|27852|154
1626458700000|2021-07-16 18:05:00|27874|27867|27886.5|27879.5|27891.5|27884.5|27866.5|27859.5|71
1626459000000|2021-07-16 18:10:00|27891.5|27884.5|27881.5|27874.5|27896.5|27889.5|27869|27862|93
1626459300000|2021-07-16 18:15:00|27884|27877|27901.5|27894.5|27906.5|27899.5|27876.5|27869.5|89
1626459600000|2021-07-16 18:20:00|27899|27892|27906.5|27899.5|27906.5|27899.5|27891.5|27884.5|48
1626459900000|2021-07-16 18:25:00|27901.5|27894.5|27869|27862|27906.5|27899.5|27866.5|27859.5|70
1626460200000|2021-07-16 18:30:00|27866.5|27859.5|27856.5|27849.5|27881.5|27874.5|27851.5|27844.5|143
1626460500000|2021-07-16 18:35:00|27859|27852|27846.5|27839.5|27861.5|27854.5|27841.5|27834.5|105
1626460800000|2021-07-16 18:40:00|27849|27842|27846.5|27839.5|27866.5|27859.5|27841.5|27834.5|45
1626461100000|2021-07-16 18:45:00|27844|27837|27816.5|27809.5|27846.5|27839.5|27816.5|27809.5|216
1626461400000|2021-07-16 18:50:00|27814|27807|27831.5|27824.5|27836.5|27829.5|27814|27807|84
1626461700000|2021-07-16 18:55:00|27834|27827|27846.5|27839.5|27851.5|27844.5|27834|27827|93
1626462000000|2021-07-16 19:00:00|27844|27837|27801.5|27794.5|27846.5|27839.5|27801.5|27794.5|228
1626462300000|2021-07-16 19:05:00|27806.5|27799.5|27821.5|27814.5|27821.5|27814.5|27801.5|27794.5|224
1626462600000|2021-07-16 19:10:00|27826.5|27819.5|27826.5|27819.5|27826.5|27819.5|27806.5|27799.5|173
1626462900000|2021-07-16 19:15:00|27824|27817|27856.5|27849.5|27861.5|27854.5|27816.5|27809.5|222
1626463200000|2021-07-16 19:20:00|27859|27852|27841.5|27834.5|27866.5|27859.5|27841.5|27834.5|128
1626463500000|2021-07-16 19:25:00|27844|27837|27811.5|27804.5|27846.5|27839.5|27806.5|27799.5|206
1626463800000|2021-07-16 19:30:00|27806.5|27799.5|27806.5|27799.5|27821.5|27814.5|27786.5|27779.5|380
1626464100000|2021-07-16 19:35:00|27804|27797|27801.5|27794.5|27811.5|27804.5|27791.5|27784.5|179
1626464400000|2021-07-16 19:40:00|27806.5|27799.5|27791.5|27784.5|27821.5|27814.5|27791.5|27784.5|116
1626464700000|2021-07-16 19:45:00|27796.5|27789.5|27756.5|27749.5|27796.5|27789.5|27756.5|27749.5|422
1626465000000|2021-07-16 19:50:00|27761.5|27754.5|27791.5|27784.5|27791.5|27784.5|27756.5|27749.5|345
1626465300000|2021-07-16 19:55:00|27786.5|27779.5|27816.5|27809.5|27821.5|27814.5|27786.5|27779.5|265
1626465600000|2021-07-16 20:00:00|27814|27807|27791.5|27784.5|27814|27807|27786.5|27779.5|253
1626465900000|2021-07-16 20:05:00|27794|27787|27776.5|27769.5|27796.5|27789.5|27776.5|27769.5|75
1626466200000|2021-07-16 20:10:00|27779|27772|27744|27737|27781.5|27774.5|27744|27737|88
1626466500000|2021-07-16 20:15:00|27748|27733|27745.5|27730.5|27753|27738|27745.5|27730.5|44
1626466800000|2021-07-16 20:20:00|27748|27733|27733|27718|27748|27733|27730.5|27715.5|81
1626467100000|2021-07-16 20:25:00|27730.5|27715.5|27738|27723|27745.5|27730.5|27730.5|27715.5|73
1626467400000|2021-07-16 20:30:00|27735.5|27720.5|27720.5|27705.5|27735.5|27720.5|27720.5|27705.5|209
1626467700000|2021-07-16 20:35:00|27723|27708|27745.5|27730.5|27748|27733|27723|27708|78
1626468000000|2021-07-16 20:40:00|27748|27733|27748|27733|27750.5|27735.5|27748|27733|7
1626468300000|2021-07-16 20:45:00|27750.5|27735.5|27740.5|27725.5|27753|27738|27735.5|27720.5|33
1626468600000|2021-07-16 20:50:00|27748|27733|27763|27748|27763|27748|27748|27733|49
1626468900000|2021-07-16 20:55:00|27760.5|27745.5|27753|27738|27770.5|27755.5|27738|27723|83
1626645600000|2021-07-18 22:00:00|27761.4|27731.4|27765.5|27750.5|27765.5|27750.5|27750.5|27730.9|15
1626645900000|2021-07-18 22:05:00|27763|27748|27735.5|27720.5|27763|27748|27735.5|27720.5|11
1626646200000|2021-07-18 22:10:00|27733|27718|27720.5|27705.5|27735.5|27720.5|27718|27703|18
1626646500000|2021-07-18 22:15:00|27718|27703|27700.5|27685.5|27718|27703|27693|27678|56
1626646800000|2021-07-18 22:20:00|27703|27688|27710.5|27695.5|27710.5|27695.5|27703|27688|3
1626647100000|2021-07-18 22:25:00|27713|27698|27705.5|27690.5|27713|27698|27705.5|27690.5|1
1626647400000|2021-07-18 22:30:00|27708|27693|27715.5|27700.5|27715.5|27700.5|27708|27693|1
1626647700000|2021-07-18 22:35:00|27718|27703|27718|27703|27728|27713|27718|27703|4
1626648000000|2021-07-18 22:40:00|27715.5|27700.5|27718|27703|27718|27703|27713|27698|0
1626648300000|2021-07-18 22:45:00|27715.5|27700.5|27715.5|27700.5|27718|27703|27710.5|27695.5|5
1626648600000|2021-07-18 22:50:00|27713|27698|27705.5|27690.5|27713|27698|27700.5|27685.5|7
1626648900000|2021-07-18 22:55:00|27703|27688|27708|27693|27710.5|27695.5|27700.5|27685.5|8
1626649200000|2021-07-18 23:00:00|27705.5|27690.5|27710.5|27695.5|27713|27698|27695.5|27680.5|7
1626649800000|2021-07-18 23:10:00|27708|27693|27705.5|27690.5|27708|27693|27695.5|27680.5|4
1626650100000|2021-07-18 23:15:00|27688|27673|27690.5|27675.5|27695.5|27680.5|27688|27673|63
1626650400000|2021-07-18 23:20:00|27688|27673|27658|27643|27690.5|27675.5|27658|27643|40
1626650700000|2021-07-18 23:25:00|27660.5|27645.5|27660.5|27645.5|27665.5|27650.5|27648|27633|89
1626651000000|2021-07-18 23:30:00|27653|27638|27536.5|27529.5|27653|27642|27531.5|27524.5|18991
1626651300000|2021-07-18 23:35:00|27534|27527|27541.5|27534.5|27554|27547|27521.5|27514.5|393
1626651600000|2021-07-18 23:40:00|27539|27532|27561.5|27554.5|27566.5|27559.5|27511.5|27504.5|616
1626651900000|2021-07-18 23:45:00|27564|27557|27579|27572|27596.5|27589.5|27549|27542|746
1626652200000|2021-07-18 23:50:00|27581.5|27574.5|27646.5|27639.5|27649|27642|27576.5|27569.5|549
1626652500000|2021-07-18 23:55:00|27644|27637|27631.5|27624.5|27646.5|27639.5|27596.5|27589.5|331
1626652800000|2021-07-19 00:00:00|27626.5|27619.5|27716.5|27709.5|27726.5|27719.5|27599|27592|1934
1626653100000|2021-07-19 00:05:00|27709|27702|27656.5|27649.5|27716.5|27709.5|27646.5|27639.5|1155
1626653400000|2021-07-19 00:10:00|27654|27647|27694|27687|27706.5|27699.5|27609|27602|913
1626653700000|2021-07-19 00:15:00|27696.5|27689.5|27754|27747|27766.5|27759.5|27666.5|27659.5|1089
1626654000000|2021-07-19 00:20:00|27756.5|27749.5|27769|27762|27794|27787|27741.5|27734.5|636
1626654300000|2021-07-19 00:25:00|27766.5|27759.5|27779|27772|27791.5|27784.5|27756.5|27749.5|443
1626654600000|2021-07-19 00:30:00|27776.5|27769.5|27671.5|27664.5|27779|27772|27666.5|27659.5|893
1626654900000|2021-07-19 00:35:00|27674|27667|27691.5|27684.5|27706.5|27699.5|27651.5|27644.5|611
1626655200000|2021-07-19 00:40:00|27689|27682|27676.5|27669.5|27701.5|27694.5|27671.5|27664.5|285
1626655500000|2021-07-19 00:45:00|27671.5|27664.5|27626.5|27619.5|27671.5|27664.5|27616.5|27609.5|662
1626655800000|2021-07-19 00:50:00|27629|27622|27641.5|27634.5|27656.5|27649.5|27616.5|27609.5|425
1626656100000|2021-07-19 00:55:00|27636.5|27629.5|27636.5|27629.5|27641.5|27634.5|27626.5|27619.5|329
1626656400000|2021-07-19 01:00:00|27641.5|27634.5|27671.5|27664.5|27676.5|27669.5|27639|27632|415
1626656700000|2021-07-19 01:05:00|27669|27662|27679|27672|27694|27687|27656.5|27649.5|648
1626657000000|2021-07-19 01:10:00|27676.5|27669.5|27651.5|27644.5|27681.5|27674.5|27636.5|27629.5|284
1626657300000|2021-07-19 01:15:00|27649|27642|27681.5|27674.5|27681.5|27674.5|27641.5|27634.5|337
1626657600000|2021-07-19 01:20:00|27686.5|27679.5|27666.5|27659.5|27691.5|27684.5|27661.5|27654.5|324
1626657900000|2021-07-19 01:25:00|27664|27657|27651.5|27644.5|27671.5|27664.5|27641.5|27634.5|307
1626658200000|2021-07-19 01:30:00|27656.5|27649.5|27621.5|27614.5|27656.5|27649.5|27616.5|27609.5|453
1626658500000|2021-07-19 01:35:00|27616.5|27609.5|27621.5|27614.5|27626.5|27619.5|27596.5|27589.5|484
1626658800000|2021-07-19 01:40:00|27624|27617|27596.5|27589.5|27626.5|27619.5|27596.5|27589.5|433
1626659100000|2021-07-19 01:45:00|27599|27592|27599|27592|27606.5|27599.5|27576.5|27569.5|377
1626659400000|2021-07-19 01:50:00|27596.5|27589.5|27577.4|27570.4|27601.5|27594.5|27571.5|27564.5|339
1626659700000|2021-07-19 01:55:00|27582.4|27575.4|27569.9|27562.9|27582.4|27575.4|27562.4|27555.4|399
1626660000000|2021-07-19 02:00:00|27567.4|27560.4|27586.9|27579.9|27586.9|27579.9|27544.9|27537.9|749
1626660300000|2021-07-19 02:05:00|27581.9|27574.9|27516.9|27509.9|27586.9|27579.9|27516.9|27509.9|476
1626660600000|2021-07-19 02:10:00|27521.9|27514.9|27531.9|27524.9|27536.9|27529.9|27501.9|27494.9|693
1626660900000|2021-07-19 02:15:00|27526.9|27519.9|27496.9|27489.9|27526.9|27519.9|27491.9|27484.9|411
1626661200000|2021-07-19 02:20:00|27491.9|27484.9|27554.4|27547.4|27571.9|27564.9|27486.9|27479.9|569
1626661500000|2021-07-19 02:25:00|27551.9|27544.9|27576.9|27569.9|27581.9|27574.9|27536.9|27529.9|365
1626661800000|2021-07-19 02:30:00|27571.9|27564.9|27549.4|27542.4|27571.9|27564.9|27536.9|27529.9|384
1626662100000|2021-07-19 02:35:00|27546.9|27539.9|27556.9|27549.9|27576.9|27569.9|27534.4|27527.4|254
1626662400000|2021-07-19 02:40:00|27561.9|27554.9|27556.9|27549.9|27566.9|27559.9|27541.9|27534.9|148
1626662700000|2021-07-19 02:45:00|27554.4|27547.4|27566.9|27559.9|27576.9|27569.9|27541.9|27534.9|207
1626663000000|2021-07-19 02:50:00|27569.4|27562.4|27601.9|27594.9|27606.9|27599.9|27566.9|27559.9|322
1626663300000|2021-07-19 02:55:00|27604.4|27597.4|27614.4|27607.4|27646.9|27639.9|27601.9|27594.9|450
1626663600000|2021-07-19 03:00:00|27616.9|27609.9|27636.9|27629.9|27651.9|27644.9|27616.9|27609.9|253
1626663900000|2021-07-19 03:05:00|27639.4|27632.4|27651.9|27644.9|27656.9|27649.9|27636.9|27629.9|116
1626664200000|2021-07-19 03:10:00|27656.9|27649.9|27641.9|27634.9|27661.9|27654.9|27636.9|27629.9|166
1626664500000|2021-07-19 03:15:00|27644.4|27637.4|27656.9|27649.9|27656.9|27649.9|27641.9|27634.9|102
1626664800000|2021-07-19 03:20:00|27654.4|27647.4|27646.9|27639.9|27661.9|27654.9|27636.9|27629.9|118
1626665100000|2021-07-19 03:25:00|27651.9|27644.9|27656.9|27649.9|27661.9|27654.9|27641.9|27634.9|122
1626665400000|2021-07-19 03:30:00|27659.4|27652.4|27651.9|27644.9|27689.4|27682.4|27646.9|27639.9|828
1626665700000|2021-07-19 03:35:00|27654.4|27647.4|27646.9|27639.9|27666.9|27659.9|27636.9|27629.9|138
1626666000000|2021-07-19 03:40:00|27651.9|27644.9|27656.9|27649.9|27666.9|27659.9|27641.9|27634.9|177
1626666300000|2021-07-19 03:45:00|27659.4|27652.4|27611.9|27604.9|27659.4|27652.4|27611.9|27604.9|268
1626666600000|2021-07-19 03:50:00|27609.4|27602.4|27626.9|27619.9|27631.9|27624.9|27606.9|27599.9|202
1626666900000|2021-07-19 03:55:00|27624.4|27617.4|27631.9|27624.9|27631.9|27624.9|27611.9|27604.9|130
1626667200000|2021-07-19 04:00:00|27629.4|27622.4|27616.9|27609.9|27636.9|27629.9|27606.9|27599.9|175
1626667500000|2021-07-19 04:05:00|27614.4|27607.4|27611.9|27604.9|27619.4|27612.4|27601.9|27594.9|100
1626667800000|2021-07-19 04:10:00|27609.4|27602.4|27591.9|27584.9|27609.4|27602.4|27591.9|27584.9|214
1626668100000|2021-07-19 04:15:00|27589.4|27582.4|27591.9|27584.9|27596.9|27589.9|27586.9|27579.9|116
1626668400000|2021-07-19 04:20:00|27596.9|27589.9|27596.9|27589.9|27601.9|27594.9|27586.9|27579.9|85
1626668700000|2021-07-19 04:25:00|27594.4|27587.4|27611.9|27604.9|27611.9|27604.9|27591.9|27584.9|131
1626669000000|2021-07-19 04:30:00|27614.4|27607.4|27596.9|27589.9|27616.9|27609.9|27586.9|27579.9|193
1626669300000|2021-07-19 04:35:00|27599.4|27592.4|27606.9|27599.9|27606.9|27599.9|27596.9|27589.9|169
1626669600000|2021-07-19 04:40:00|27604.4|27597.4|27581.9|27574.9|27606.9|27599.9|27579.4|27572.4|139
1626669900000|2021-07-19 04:45:00|27576.9|27569.9|27576.9|27569.9|27581.9|27574.9|27561.9|27554.9|306
1626670200000|2021-07-19 04:50:00|27579.4|27572.4|27591.9|27584.9|27591.9|27584.9|27571.9|27564.9|159
1626670500000|2021-07-19 04:55:00|27586.9|27579.9|27601.9|27594.9|27601.9|27594.9|27581.9|27574.9|118
1626670800000|2021-07-19 05:00:00|27596.9|27589.9|27649.4|27642.4|27651.9|27644.9|27586.9|27579.9|456
1626671100000|2021-07-19 05:05:00|27646.9|27639.9|27676.9|27669.9|27706.9|27699.9|27636.9|27629.9|721
1626671400000|2021-07-19 05:10:00|27674.4|27667.4|27616.9|27609.9|27676.9|27669.9|27606.9|27599.9|568
1626671700000|2021-07-19 05:15:00|27614.4|27607.4|27606.9|27599.9|27616.9|27609.9|27596.9|27589.9|310
1626672000000|2021-07-19 05:20:00|27611.9|27604.9|27636.9|27629.9|27636.9|27629.9|27606.9|27599.9|365
1626672300000|2021-07-19 05:25:00|27639.4|27632.4|27651.9|27644.9|27666.9|27659.9|27639.4|27632.4|307
1626672600000|2021-07-19 05:30:00|27654.4|27647.4|27676.9|27669.9|27681.9|27674.9|27646.9|27639.9|261
1626672900000|2021-07-19 05:35:00|27674.4|27667.4|27681.9|27674.9|27686.9|27679.9|27661.9|27654.9|336
1626673200000|2021-07-19 05:40:00|27684.4|27677.4|27671.9|27664.9|27686.9|27679.9|27666.9|27659.9|307
1626673500000|2021-07-19 05:45:00|27669.4|27662.4|27646.9|27639.9|27681.9|27674.9|27646.9|27639.9|855
1626673800000|2021-07-19 05:50:00|27651.9|27644.9|27661.9|27654.9|27666.9|27659.9|27651.9|27644.9|274
1626674100000|2021-07-19 05:55:00|27656.9|27649.9|27641.9|27634.9|27666.9|27659.9|27634.4|27627.4|1256
1626674400000|2021-07-19 06:00:00|27636.9|27629.9|27616.9|27609.9|27651.9|27644.9|27606.9|27599.9|1710
1626674700000|2021-07-19 06:05:00|27611.9|27604.9|27611.9|27604.9|27621.9|27614.9|27606.9|27599.9|1003
1626675000000|2021-07-19 06:10:00|27606.9|27599.9|27621.9|27614.9|27676.9|27669.9|27596.9|27589.9|863
1626675300000|2021-07-19 06:15:00|27626.9|27619.9|27641.9|27634.9|27646.9|27639.9|27619.4|27612.4|278
1626675600000|2021-07-19 06:20:00|27644.4|27637.4|27654.4|27647.4|27656.9|27649.9|27644.4|27637.4|225
1626675900000|2021-07-19 06:25:00|27664.4|27657.4|27666.9|27659.9|27674.4|27667.4|27654.4|27647.4|96
1626676200000|2021-07-19 06:30:00|27669.4|27662.4|27666.9|27659.9|27674.4|27667.4|27664.4|27657.4|127
1626676500000|2021-07-19 06:35:00|27664.4|27657.4|27659.4|27652.4|27671.9|27664.9|27656.9|27649.9|38
1626676800000|2021-07-19 06:40:00|27661.9|27654.9|27659.4|27652.4|27661.9|27654.9|27659.4|27652.4|6
1626677100000|2021-07-19 06:45:00|27661.9|27654.9|27686.9|27679.9|27686.9|27679.9|27661.9|27654.9|36
1626677400000|2021-07-19 06:50:00|27684.4|27677.4|27689.4|27682.4|27691.9|27684.9|27681.9|27674.9|111
1626677700000|2021-07-19 06:55:00|27686.9|27679.9|27679.4|27672.4|27691.9|27684.9|27679.4|27672.4|54
1626678000000|2021-07-19 07:00:00|27681.9|27674.9|27611.9|27604.9|27684.4|27677.4|27609.4|27602.4|219
1626678300000|2021-07-19 07:05:00|27621.9|27614.9|27556.9|27549.9|27624.4|27617.4|27536.9|27529.9|326
1626678600000|2021-07-19 07:10:00|27564.4|27557.4|27574.4|27567.4|27574.4|27567.4|27541.9|27534.9|218
1626678900000|2021-07-19 07:15:00|27576.9|27569.9|27601.9|27594.9|27614.4|27607.4|27571.9|27564.9|258
1626679200000|2021-07-19 07:20:00|27599.4|27592.4|27586.9|27579.9|27629.4|27622.4|27571.9|27564.9|257
1626679500000|2021-07-19 07:25:00|27584.4|27577.4|27589.4|27582.4|27596.9|27589.9|27566.9|27559.9|255
1626679800000|2021-07-19 07:30:00|27586.9|27579.9|27531.9|27524.9|27586.9|27579.9|27526.9|27519.9|211
1626680100000|2021-07-19 07:35:00|27526.9|27519.9|27496.9|27489.9|27526.9|27519.9|27496.9|27489.9|304
1626680400000|2021-07-19 07:40:00|27499.4|27492.4|27511.9|27504.9|27516.9|27509.9|27491.9|27484.9|235
1626680700000|2021-07-19 07:45:00|27514.4|27507.4|27516.9|27509.9|27519.4|27512.4|27489.4|27482.4|201
1626681000000|2021-07-19 07:50:00|27519.4|27512.4|27521.9|27514.9|27546.9|27539.9|27504.4|27497.4|204
1626681300000|2021-07-19 07:55:00|27519.4|27512.4|27526.9|27519.9|27526.9|27519.9|27511.9|27504.9|104
1626681600000|2021-07-19 08:00:00|27529.4|27522.4|27576.9|27569.9|27591.9|27584.9|27529.4|27522.4|218
1626681900000|2021-07-19 08:05:00|27574.4|27567.4|27576.9|27569.9|27599.4|27592.4|27566.9|27559.9|197
1626682200000|2021-07-19 08:10:00|27574.4|27567.4|27631.9|27624.9|27646.9|27639.9|27566.9|27559.9|309
1626682500000|2021-07-19 08:15:00|27626.9|27619.9|27626.9|27619.9|27639.4|27632.4|27611.9|27604.9|123
1626682800000|2021-07-19 08:20:00|27624.4|27617.4|27626.9|27619.9|27646.9|27639.9|27616.9|27609.9|235
1626683100000|2021-07-19 08:25:00|27619.4|27612.4|27596.9|27589.9|27626.9|27619.9|27596.9|27589.9|196
1626683400000|2021-07-19 08:30:00|27599.4|27592.4|27566.9|27559.9|27606.9|27599.9|27566.9|27559.9|98
1626683700000|2021-07-19 08:35:00|27564.4|27557.4|27476.9|27469.9|27566.9|27559.9|27476.9|27469.9|303
1626684000000|2021-07-19 08:40:00|27471.9|27464.9|27531.9|27524.9|27531.9|27524.9|27461.9|27454.9|382
1626684300000|2021-07-19 08:45:00|27526.9|27519.9|27516.9|27509.9|27526.9|27519.9|27491.9|27484.9|263
1626684600000|2021-07-19 08:50:00|27514.4|27507.4|27504.4|27497.4|27531.9|27524.9|27489.4|27482.4|150
1626684900000|2021-07-19 08:55:00|27501.9|27494.9|27511.9|27504.9|27516.9|27509.9|27486.9|27479.9|155
1626685200000|2021-07-19 09:00:00|27506.9|27499.9|27524.4|27517.4|27524.4|27517.4|27481.9|27474.9|184
1626685500000|2021-07-19 09:05:00|27526.9|27519.9|27526.9|27519.9|27536.9|27529.9|27511.9|27504.9|90
1626685800000|2021-07-19 09:10:00|27524.4|27517.4|27521.9|27514.9|27529.4|27522.4|27496.9|27489.9|100
1626686100000|2021-07-19 09:15:00|27524.4|27517.4|27536.9|27529.9|27551.9|27544.9|27516.9|27509.9|111
1626686400000|2021-07-19 09:20:00|27539.4|27532.4|27564.4|27557.4|27566.9|27559.9|27511.9|27504.9|137
1626686700000|2021-07-19 09:25:00|27566.9|27559.9|27546.9|27539.9|27566.9|27559.9|27541.9|27534.9|75
1626687000000|2021-07-19 09:30:00|27541.9|27534.9|27541.9|27534.9|27561.9|27554.9|27526.9|27519.9|106
1626687300000|2021-07-19 09:35:00|27544.4|27537.4|27546.9|27539.9|27554.4|27547.4|27536.9|27529.9|119
1626687600000|2021-07-19 09:40:00|27551.9|27544.9|27571.9|27564.9|27589.4|27582.4|27531.9|27524.9|143
1626687900000|2021-07-19 09:45:00|27574.4|27567.4|27571.9|27564.9|27579.4|27572.4|27556.9|27549.9|57
1626688200000|2021-07-19 09:50:00|27574.4|27567.4|27581.9|27574.9|27591.9|27584.9|27561.9|27554.9|84
1626688500000|2021-07-19 09:55:00|27579.4|27572.4|27586.9|27579.9|27594.4|27587.4|27569.4|27562.4|70
1626688800000|2021-07-19 10:00:00|27591.9|27584.9|27551.9|27544.9|27599.4|27592.4|27551.9|27544.9|194
1626689100000|2021-07-19 10:05:00|27556.9|27549.9|27516.9|27509.9|27556.9|27549.9|27506.9|27499.9|312
1626689400000|2021-07-19 10:10:00|27514.4|27507.4|27496.9|27489.9|27516.9|27509.9|27496.9|27489.9|85
1626689700000|2021-07-19 10:15:00|27499.4|27492.4|27519.4|27512.4|27521.9|27514.9|27489.4|27482.4|277
1626690000000|2021-07-19 10:20:00|27516.9|27509.9|27529.4|27522.4|27536.9|27529.9|27516.9|27509.9|114
1626690300000|2021-07-19 10:25:00|27531.9|27524.9|27539.4|27532.4|27541.9|27534.9|27526.9|27519.9|75
1626690600000|2021-07-19 10:30:00|27536.9|27529.9|27551.9|27544.9|27554.4|27547.4|27521.9|27514.9|58
1626690900000|2021-07-19 10:35:00|27554.4|27547.4|27521.9|27514.9|27554.4|27547.4|27511.9|27504.9|109
1626691200000|2021-07-19 10:40:00|27524.4|27517.4|27516.9|27509.9|27536.9|27529.9|27516.9|27509.9|42
1626691500000|2021-07-19 10:45:00|27519.4|27512.4|27521.9|27514.9|27531.9|27524.9|27504.4|27497.4|71
1626691800000|2021-07-19 10:50:00|27519.4|27512.4|27526.9|27519.9|27526.9|27519.9|27501.9|27494.9|27
1626692100000|2021-07-19 10:55:00|27529.4|27522.4|27526.9|27519.9|27531.9|27524.9|27511.9|27504.9|33
1626692400000|2021-07-19 11:00:00|27529.4|27522.4|27509.4|27502.4|27541.9|27534.9|27501.9|27494.9|115
1626692700000|2021-07-19 11:05:00|27511.9|27504.9|27506.9|27499.9|27521.9|27514.9|27504.4|27497.4|132
1626693000000|2021-07-19 11:10:00|27504.4|27497.4|27496.9|27489.9|27516.9|27509.9|27491.9|27484.9|113
1626693300000|2021-07-19 11:15:00|27499.4|27492.4|27516.9|27509.9|27516.9|27509.9|27496.9|27489.9|38
1626693600000|2021-07-19 11:20:00|27514.4|27507.4|27511.9|27504.9|27521.9|27514.9|27509.4|27502.4|36
1626693900000|2021-07-19 11:25:00|27509.4|27502.4|27481.9|27474.9|27521.9|27514.9|27481.9|27474.9|68
1626694200000|2021-07-19 11:30:00|27479.4|27472.4|27441.9|27434.9|27486.9|27479.9|27436.9|27429.9|391
1626694500000|2021-07-19 11:35:00|27439.4|27432.4|27441.9|27434.9|27456.9|27449.9|27434.4|27427.4|312
1626694800000|2021-07-19 11:40:00|27436.9|27429.9|27411.9|27404.9|27439.4|27432.4|27406.9|27399.9|266
1626695100000|2021-07-19 11:45:00|27409.4|27402.4|27426.9|27419.9|27431.9|27424.9|27376.9|27369.9|432
1626695400000|2021-07-19 11:50:00|27421.9|27414.9|27421.9|27414.9|27431.9|27424.9|27396.9|27389.9|139
1626695700000|2021-07-19 11:55:00|27419.4|27412.4|27471.9|27464.9|27471.9|27464.9|27416.9|27409.9|186
1626696000000|2021-07-19 12:00:00|27466.9|27459.9|27426.9|27419.9|27471.9|27464.9|27426.9|27419.9|111
1626696300000|2021-07-19 12:05:00|27424.4|27417.4|27406.9|27399.9|27449.4|27442.4|27401.9|27394.9|85
1626696600000|2021-07-19 12:10:00|27409.4|27402.4|27416.9|27409.9|27421.9|27414.9|27396.9|27389.9|155
1626696900000|2021-07-19 12:15:00|27414.4|27407.4|27411.9|27404.9|27414.4|27407.4|27386.9|27379.9|157
1626697200000|2021-07-19 12:20:00|27409.4|27402.4|27396.9|27389.9|27411.9|27404.9|27374.4|27367.4|118
1626697500000|2021-07-19 12:25:00|27394.4|27387.4|27396.9|27389.9|27401.9|27394.9|27381.9|27374.9|71
1626697800000|2021-07-19 12:30:00|27394.4|27387.4|27409.4|27402.4|27411.9|27404.9|27381.9|27374.9|61
1626698100000|2021-07-19 12:35:00|27411.9|27404.9|27399.4|27392.4|27416.9|27409.9|27386.9|27379.9|89
1626698400000|2021-07-19 12:40:00|27401.9|27394.9|27416.9|27409.9|27416.9|27409.9|27386.9|27379.9|90
1626698700000|2021-07-19 12:45:00|27414.4|27407.4|27416.9|27409.9|27419.4|27412.4|27386.9|27379.9|124
1626699000000|2021-07-19 12:50:00|27414.4|27407.4|27446.9|27439.9|27446.9|27439.9|27414.4|27407.4|143
1626699300000|2021-07-19 12:55:00|27441.9|27434.9|27426.9|27419.9|27446.9|27439.9|27421.9|27414.9|57
1626699600000|2021-07-19 13:00:00|27424.4|27417.4|27404.4|27397.4|27429.4|27422.4|27401.9|27394.9|123
1626699900000|2021-07-19 13:05:00|27406.9|27399.9|27409.4|27402.4|27416.9|27409.9|27386.9|27379.9|224
1626700200000|2021-07-19 13:10:00|27406.9|27399.9|27391.9|27384.9|27411.9|27404.9|27386.9|27379.9|163
1626700500000|2021-07-19 13:15:00|27394.4|27387.4|27391.9|27384.9|27396.9|27389.9|27376.9|27369.9|110
1626700800000|2021-07-19 13:20:00|27389.4|27382.4|27411.9|27404.9|27411.9|27404.9|27384.4|27377.4|133
1626701100000|2021-07-19 13:25:00|27409.4|27402.4|27401.9|27394.9|27416.9|27409.9|27396.9|27389.9|230
1626701400000|2021-07-19 13:30:00|27406.9|27399.9|27361.9|27354.9|27436.9|27429.9|27346.9|27339.9|916
1626701700000|2021-07-19 13:35:00|27364.4|27357.4|27396.9|27389.9|27414.4|27407.4|27356.9|27349.9|400
1626702000000|2021-07-19 13:40:00|27391.9|27384.9|27416.9|27409.9|27421.9|27414.9|27356.9|27349.9|429
1626702300000|2021-07-19 13:45:00|27411.9|27404.9|27341.9|27334.9|27416.9|27409.9|27341.9|27334.9|347
1626702600000|2021-07-19 13:50:00|27336.9|27329.9|27299.4|27292.4|27341.9|27334.9|27286.9|27279.9|691
1626702900000|2021-07-19 13:55:00|27301.9|27294.9|27276.9|27269.9|27304.4|27297.4|27256.9|27249.9|744
1626703200000|2021-07-19 14:00:00|27274.4|27267.4|27249.4|27242.4|27281.9|27274.9|27226.9|27219.9|1626
1626703500000|2021-07-19 14:05:00|27246.9|27239.9|27244.4|27237.4|27266.9|27259.9|27226.9|27219.9|545
1626703800000|2021-07-19 14:10:00|27241.9|27234.9|27201.9|27194.9|27246.9|27239.9|27201.9|27194.9|678
1626704100000|2021-07-19 14:15:00|27199.4|27192.4|27211.9|27204.9|27226.9|27219.9|27186.9|27179.9|567
1626704400000|2021-07-19 14:20:00|27209.4|27202.4|27251.9|27244.9|27261.9|27254.9|27186.9|27179.9|599
1626704700000|2021-07-19 14:25:00|27249.4|27242.4|27241.9|27234.9|27249.4|27242.4|27204.4|27197.4|579
1626705000000|2021-07-19 14:30:00|27239.4|27232.4|27211.9|27204.9|27241.9|27234.9|27191.9|27184.9|638
1626705300000|2021-07-19 14:35:00|27214.4|27207.4|27226.9|27219.9|27226.9|27219.9|27164.4|27157.4|647
1626705600000|2021-07-19 14:40:00|27221.9|27214.9|27281.9|27274.9|27286.9|27279.9|27211.9|27204.9|389
1626705900000|2021-07-19 14:45:00|27276.9|27269.9|27301.9|27294.9|27306.9|27299.9|27276.9|27269.9|409
1626706200000|2021-07-19 14:50:00|27296.9|27289.9|27231.9|27224.9|27306.9|27299.9|27231.9|27224.9|382
1626706500000|2021-07-19 14:55:00|27234.4|27227.4|27256.9|27249.9|27256.9|27249.9|27211.9|27204.9|203
1626706800000|2021-07-19 15:00:00|27254.4|27247.4|27286.9|27279.9|27311.9|27304.9|27221.9|27214.9|339
1626707100000|2021-07-19 15:05:00|27291.9|27284.9|27321.9|27314.9|27326.9|27319.9|27276.9|27269.9|408
1626707400000|2021-07-19 15:10:00|27316.9|27309.9|27311.9|27304.9|27321.9|27314.9|27291.9|27284.9|385
1626707700000|2021-07-19 15:15:00|27309.4|27302.4|27321.9|27314.9|27341.9|27334.9|27309.4|27302.4|390
1626708000000|2021-07-19 15:20:00|27326.9|27319.9|27281.9|27274.9|27326.9|27319.9|27276.9|27269.9|184
1626708300000|2021-07-19 15:25:00|27276.9|27269.9|27276.9|27269.9|27296.9|27289.9|27266.9|27259.9|463
1626708600000|2021-07-19 15:30:00|27274.4|27267.4|27311.9|27304.9|27331.9|27324.9|27266.9|27259.9|541
1626708900000|2021-07-19 15:35:00|27316.9|27309.9|27291.9|27284.9|27321.9|27314.9|27276.9|27269.9|255
1626709200000|2021-07-19 15:40:00|27296.9|27289.9|27321.9|27314.9|27326.9|27319.9|27276.9|27269.9|173
1626709500000|2021-07-19 15:45:00|27324.4|27317.4|27311.9|27304.9|27344.4|27337.4|27309.4|27302.4|144
1626709800000|2021-07-19 15:50:00|27316.9|27309.9|27294.4|27287.4|27326.9|27319.9|27281.9|27274.9|248
1626710100000|2021-07-19 15:55:00|27291.9|27284.9|27296.9|27289.9|27321.9|27314.9|27291.9|27284.9|215
1626710400000|2021-07-19 16:00:00|27291.9|27284.9|27246.9|27239.9|27299.4|27292.4|27246.9|27239.9|213
1626710700000|2021-07-19 16:05:00|27244.4|27237.4|27236.9|27229.9|27264.4|27257.4|27236.9|27229.9|88
1626711000000|2021-07-19 16:10:00|27234.4|27227.4|27236.9|27229.9|27246.9|27239.9|27214.4|27207.4|242
1626711300000|2021-07-19 16:15:00|27234.4|27227.4|27244.4|27237.4|27266.9|27259.9|27226.9|27219.9|91
1626711600000|2021-07-19 16:20:00|27241.9|27234.9|27256.9|27249.9|27261.9|27254.9|27226.9|27219.9|157
1626711900000|2021-07-19 16:25:00|27254.4|27247.4|27211.9|27204.9|27271.9|27264.9|27209.4|27202.4|141
1626712200000|2021-07-19 16:30:00|27209.4|27202.4|27191.9|27184.9|27211.9|27204.9|27181.9|27174.9|152
1626712500000|2021-07-19 16:35:00|27186.9|27179.9|27186.9|27179.9|27211.9|27204.9|27186.9|27179.9|118
1626712800000|2021-07-19 16:40:00|27189.4|27182.4|27119.4|27112.4|27196.9|27189.9|27116.9|27109.9|536
1626713100000|2021-07-19 16:45:00|27121.9|27114.9|27121.9|27114.9|27151.9|27144.9|27116.9|27109.9|333
1626713400000|2021-07-19 16:50:00|27119.4|27112.4|27151.9|27144.9|27166.9|27159.9|27104.4|27097.4|323
1626713700000|2021-07-19 16:55:00|27146.9|27139.9|27161.9|27154.9|27166.9|27159.9|27134.4|27127.4|137
1626714000000|2021-07-19 17:00:00|27159.4|27152.4|27191.9|27184.9|27209.4|27202.4|27151.9|27144.9|182
1626714300000|2021-07-19 17:05:00|27194.4|27187.4|27194.4|27187.4|27201.9|27194.9|27171.9|27164.9|175
1626714600000|2021-07-19 17:10:00|27196.9|27189.9|27156.9|27149.9|27196.9|27189.9|27151.9|27144.9|276
1626714900000|2021-07-19 17:15:00|27159.4|27152.4|27151.9|27144.9|27181.9|27174.9|27151.9|27144.9|192
1626715200000|2021-07-19 17:20:00|27146.9|27139.9|27136.9|27129.9|27166.9|27159.9|27126.9|27119.9|135
1626715500000|2021-07-19 17:25:00|27134.4|27127.4|27131.9|27124.9|27146.9|27139.9|27114.4|27107.4|187
1626715800000|2021-07-19 17:30:00|27126.9|27119.9|27101.9|27094.9|27126.9|27119.9|27096.9|27089.9|211
1626716100000|2021-07-19 17:35:00|27104.4|27097.4|27126.9|27119.9|27144.4|27137.4|27101.9|27094.9|105
1626716400000|2021-07-19 17:40:00|27131.9|27124.9|27116.9|27109.9|27141.9|27134.9|27101.9|27094.9|87
1626716700000|2021-07-19 17:45:00|27119.4|27112.4|27101.9|27094.9|27144.4|27137.4|27101.9|27094.9|109
1626717000000|2021-07-19 17:50:00|27104.4|27097.4|27129.4|27122.4|27131.9|27124.9|27086.9|27079.9|153
1626717300000|2021-07-19 17:55:00|27131.9|27124.9|27091.9|27084.9|27139.4|27132.4|27086.9|27079.9|125
1626717600000|2021-07-19 18:00:00|27096.9|27089.9|27131.9|27124.9|27146.9|27139.9|27089.4|27082.4|119
1626717900000|2021-07-19 18:05:00|27136.9|27129.9|27101.9|27094.9|27136.9|27129.9|27096.9|27089.9|248
1626718200000|2021-07-19 18:10:00|27104.4|27097.4|27121.9|27114.9|27141.9|27134.9|27099.4|27092.4|101
1626718500000|2021-07-19 18:15:00|27124.4|27117.4|27144.4|27137.4|27151.9|27144.9|27111.9|27104.9|92
1626718800000|2021-07-19 18:20:00|27146.9|27139.9|27136.9|27129.9|27161.9|27154.9|27136.9|27129.9|121
1626719100000|2021-07-19 18:25:00|27134.4|27127.4|27149.4|27142.4|27156.9|27149.9|27124.4|27117.4|107
1626719400000|2021-07-19 18:30:00|27146.9|27139.9|27131.9|27124.9|27154.4|27147.4|27114.4|27107.4|120
1626719700000|2021-07-19 18:35:00|27136.9|27129.9|27091.9|27084.9|27136.9|27129.9|27081.9|27074.9|151
1626720000000|2021-07-19 18:40:00|27089.4|27082.4|27094.4|27087.4|27111.9|27104.9|27086.9|27079.9|92
1626720300000|2021-07-19 18:45:00|27096.9|27089.9|27119.4|27112.4|27121.9|27114.9|27089.4|27082.4|65
1626720600000|2021-07-19 18:50:00|27116.9|27109.9|27099.4|27092.4|27126.9|27119.9|27079.4|27072.4|142
1626720900000|2021-07-19 18:55:00|27096.9|27089.9|27094.4|27087.4|27134.4|27127.4|27091.9|27084.9|179
1626721200000|2021-07-19 19:00:00|27091.9|27084.9|27111.9|27104.9|27116.9|27109.9|27071.9|27064.9|110
1626721500000|2021-07-19 19:05:00|27114.4|27107.4|27136.9|27129.9|27149.4|27142.4|27101.9|27094.9|175
1626721800000|2021-07-19 19:10:00|27139.4|27132.4|27141.9|27134.9|27171.9|27164.9|27121.9|27114.9|219
1626722100000|2021-07-19 19:15:00|27144.4|27137.4|27106.9|27099.9|27151.9|27144.9|27101.9|27094.9|215
1626722400000|2021-07-19 19:20:00|27109.4|27102.4|27091.9|27084.9|27121.9|27114.9|27086.9|27079.9|95
1626722700000|2021-07-19 19:25:00|27086.9|27079.9|27101.9|27094.9|27121.9|27114.9|27086.9|27079.9|128
1626723000000|2021-07-19 19:30:00|27106.9|27099.9|27101.9|27094.9|27121.9|27114.9|27091.9|27084.9|123
1626723300000|2021-07-19 19:35:00|27096.9|27089.9|27136.9|27129.9|27141.9|27134.9|27091.9|27084.9|151
1626723600000|2021-07-19 19:40:00|27139.4|27132.4|27126.9|27119.9|27159.4|27152.4|27121.9|27114.9|199
1626723900000|2021-07-19 19:45:00|27131.9|27124.9|27156.9|27149.9|27159.4|27152.4|27116.9|27109.9|217
1626724200000|2021-07-19 19:50:00|27149.4|27142.4|27216.9|27209.9|27226.9|27219.9|27149.4|27142.4|597
1626724500000|2021-07-19 19:55:00|27211.9|27204.9|27296.9|27289.9|27296.9|27289.9|27206.9|27199.9|931
1626724800000|2021-07-19 20:00:00|27294.4|27287.4|27281.9|27274.9|27301.9|27294.9|27271.9|27264.9|183
1626725100000|2021-07-19 20:05:00|27279.4|27272.4|27276.9|27269.9|27291.9|27284.9|27271.9|27264.9|70
1626725400000|2021-07-19 20:10:00|27271.9|27264.9|27294.4|27287.4|27296.9|27289.9|27271.9|27264.9|52
1626725700000|2021-07-19 20:15:00|27298.4|27283.4|27313.4|27298.4|27330.9|27315.9|27298.4|27283.4|71
1626726000000|2021-07-19 20:20:00|27310.9|27295.9|27323.4|27308.4|27328.4|27313.4|27305.9|27290.9|14
1626726300000|2021-07-19 20:25:00|27320.9|27305.9|27305.9|27290.9|27328.4|27313.4|27300.9|27285.9|24
1626726600000|2021-07-19 20:30:00|27303.4|27288.4|27310.9|27295.9|27310.9|27295.9|27295.9|27280.9|28
1626726900000|2021-07-19 20:35:00|27313.4|27298.4|27298.4|27283.4|27313.4|27298.4|27298.4|27283.4|3
1626727200000|2021-07-19 20:40:00|27300.9|27285.9|27298.4|27283.4|27300.9|27285.9|27298.4|27283.4|0
1626727500000|2021-07-19 20:45:00|27300.9|27285.9|27303.4|27288.4|27310.9|27295.9|27298.4|27283.4|41
1626727800000|2021-07-19 20:50:00|27300.9|27285.9|27298.4|27283.4|27305.9|27290.9|27298.4|27283.4|19
1626728100000|2021-07-19 20:55:00|27295.9|27280.9|27296.9|27266.9|27305.9|27290.9|27290.9|27266.7|71
1626728400000|2021-07-19 21:00:00|27295.3|27265.3|27300.1|27270.1|27300.1|27270.1|27295.3|27265.3|0
1626728700000|2021-07-19 21:05:00|27299.3|27269.3|27299.3|27269.3|27300.9|27270.9|27298.9|27268.9|0
1626729000000|2021-07-19 21:10:00|27299.4|27269.4|27304.8|27274.8|27304.8|27274.8|27299.4|27269.4|0
1626729300000|2021-07-19 21:15:00|27304.6|27274.6|27304.8|27274.8|27305.4|27275.4|27303.2|27273.2|0
1626729600000|2021-07-19 21:20:00|27305.4|27275.4|27307.3|27277.3|27308.9|27278.9|27304.6|27274.6|0
1626729900000|2021-07-19 21:25:00|27307.1|27277.1|27309|27279|27309.3|27279.3|27305.9|27275.9|0
1626730200000|2021-07-19 21:30:00|27309.5|27279.5|27315.2|27285.2|27315.4|27285.4|27309|27279|0
1626730500000|2021-07-19 21:35:00|27314|27284|27316.9|27286.9|27316.9|27286.9|27313.2|27283.2|0
1626730800000|2021-07-19 21:40:00|27317|27287|27317.5|27287.5|27317.6|27287.6|27316.5|27286.5|0
1626731100000|2021-07-19 21:45:00|27317.7|27287.7|27317.4|27287.4|27319.5|27289.5|27316.7|27286.7|0
1626731400000|2021-07-19 21:50:00|27317.7|27287.7|27319.6|27289.6|27319.9|27289.9|27315.5|27285.5|0
1626731700000|2021-07-19 21:55:00|27319.7|27289.7|27320.3|27290.3|27321.1|27291.1|27318.3|27288.3|0
1626732000000|2021-07-19 22:00:00|27320|27290|27293.4|27278.4|27323.3|27293.3|27283.4|27268.4|38
1626732300000|2021-07-19 22:05:00|27295.9|27280.9|27290.9|27275.9|27295.9|27280.9|27288.4|27273.4|3
1626732600000|2021-07-19 22:10:00|27293.4|27278.4|27293.4|27278.4|27295.9|27280.9|27293.4|27278.4|0
1626732900000|2021-07-19 22:15:00|27295.9|27280.9|27283.4|27268.4|27295.9|27280.9|27283.4|27268.4|6
1626733500000|2021-07-19 22:25:00|||||||||20
1626733800000|2021-07-19 22:30:00|27285.9|27270.9|27280.9|27265.9|27285.9|27270.9|27280.9|27265.9|1
1626734100000|2021-07-19 22:35:00|27288.4|27273.4|27290.9|27275.9|27290.9|27275.9|27288.4|27273.4|14
1626734400000|2021-07-19 22:40:00|27288.4|27273.4|27303.4|27288.4|27303.4|27288.4|27285.9|27270.9|49
1626734700000|2021-07-19 22:45:00|27300.9|27285.9|27298.4|27283.4|27300.9|27285.9|27298.4|27283.4|4
1626735000000|2021-07-19 22:50:00|27295.9|27280.9|27298.4|27283.4|27298.4|27283.4|27295.9|27280.9|3
1626735300000|2021-07-19 22:55:00|27295.9|27280.9|27303.4|27288.4|27303.4|27288.4|27295.9|27280.9|3
1626735600000|2021-07-19 23:00:00|27300.9|27285.9|27320.9|27305.9|27330.9|27315.9|27300.9|27285.9|27
1626735900000|2021-07-19 23:05:00|27318.4|27303.4|27323.4|27308.4|27325.9|27310.9|27318.4|27303.4|11
1626736200000|2021-07-19 23:10:00|27320.9|27305.9|27308.4|27293.4|27323.4|27308.4|27308.4|27293.4|16
1626736500000|2021-07-19 23:15:00|27310.9|27295.9|27308.4|27293.4|27310.9|27295.9|27305.9|27290.9|1
1626736800000|2021-07-19 23:20:00|27305.9|27290.9|27303.4|27288.4|27308.4|27293.4|27303.4|27288.4|3
1626737100000|2021-07-19 23:25:00|27305.9|27290.9|27310.9|27295.9|27310.9|27295.9|27300.9|27285.9|25
1626737400000|2021-07-19 23:30:00|27308.4|27293.4|27309.4|27302.4|27331.9|27324.9|27286.9|27279.9|30892
1626737700000|2021-07-19 23:35:00|27311.9|27304.9|27334.4|27327.4|27359.4|27352.4|27311.9|27304.9|257
1626738000000|2021-07-19 23:40:00|27331.9|27324.9|27341.9|27334.9|27359.4|27352.4|27316.9|27309.9|489
1626738300000|2021-07-19 23:45:00|27339.4|27332.4|27321.9|27314.9|27346.9|27339.9|27296.9|27289.9|542
1626738600000|2021-07-19 23:50:00|27324.4|27317.4|27361.9|27354.9|27374.4|27367.4|27311.9|27304.9|254
1626738900000|2021-07-19 23:55:00|27359.4|27352.4|27371.9|27364.9|27371.9|27364.9|27341.9|27334.9|322
1626739200000|2021-07-20 00:00:00|27366.9|27359.9|27396.9|27389.9|27471.9|27464.9|27314.4|27307.4|2442
1626739500000|2021-07-20 00:05:00|27394.4|27387.4|27354.4|27347.4|27426.9|27419.9|27351.9|27344.9|917
1626739800000|2021-07-20 00:10:00|27356.9|27349.9|27376.9|27369.9|27379.4|27372.4|27331.9|27324.9|798
1626740100000|2021-07-20 00:15:00|27381.9|27374.9|27421.9|27414.9|27456.9|27449.9|27376.9|27369.9|758
1626740400000|2021-07-20 00:20:00|27416.9|27409.9|27376.9|27369.9|27424.4|27417.4|27371.9|27364.9|500
1626740700000|2021-07-20 00:25:00|27379.4|27372.4|27431.9|27424.9|27436.9|27429.9|27376.9|27369.9|310
1626741000000|2021-07-20 00:30:00|27434.4|27427.4|27416.9|27409.9|27456.9|27449.9|27401.9|27394.9|403
1626741300000|2021-07-20 00:35:00|27414.4|27407.4|27394.4|27387.4|27429.4|27422.4|27381.9|27374.9|369
1626741600000|2021-07-20 00:40:00|27396.9|27389.9|27436.9|27429.9|27439.4|27432.4|27391.9|27384.9|313
1626741900000|2021-07-20 00:45:00|27434.4|27427.4|27411.9|27404.9|27446.9|27439.9|27401.9|27394.9|292
1626742200000|2021-07-20 00:50:00|27414.4|27407.4|27401.9|27394.9|27426.9|27419.9|27401.9|27394.9|221
1626742500000|2021-07-20 00:55:00|27406.9|27399.9|27386.9|27379.9|27419.4|27412.4|27381.9|27374.9|204
1626742800000|2021-07-20 01:00:00|27391.9|27384.9|27366.9|27359.9|27396.9|27389.9|27351.9|27344.9|317
1626743100000|2021-07-20 01:05:00|27356.9|27349.9|27331.9|27324.9|27356.9|27349.9|27321.9|27314.9|475
1626743400000|2021-07-20 01:10:00|27326.9|27319.9|27361.9|27354.9|27381.9|27374.9|27326.9|27319.9|253
1626743700000|2021-07-20 01:15:00|27366.9|27359.9|27396.9|27389.9|27396.9|27389.9|27349.4|27342.4|270
1626744000000|2021-07-20 01:20:00|27399.4|27392.4|27441.9|27434.9|27461.9|27454.9|27399.4|27392.4|622
1626744300000|2021-07-20 01:25:00|27446.9|27439.9|27481.9|27474.9|27489.4|27482.4|27426.9|27419.9|445
1626744600000|2021-07-20 01:30:00|27479.4|27472.4|27514.4|27507.4|27526.9|27519.9|27471.9|27464.9|894
1626744900000|2021-07-20 01:35:00|27511.9|27504.9|27484.4|27477.4|27511.9|27504.9|27471.9|27464.9|311
1626745200000|2021-07-20 01:40:00|27481.9|27474.9|27471.9|27464.9|27486.9|27479.9|27466.9|27459.9|230
1626745500000|2021-07-20 01:45:00|27469.4|27462.4|27448.8|27441.8|27476.9|27469.9|27444.4|27437.4|271
1626745800000|2021-07-20 01:50:00|27446.3|27439.3|27481.3|27474.3|27486.3|27479.3|27438.8|27431.8|217
1626746100000|2021-07-20 01:55:00|27483.8|27476.8|27501.3|27494.3|27506.3|27499.3|27463.8|27456.8|226
1626746400000|2021-07-20 02:00:00|27498.8|27491.8|27471.3|27464.3|27501.3|27494.3|27471.3|27464.3|230
1626746700000|2021-07-20 02:05:00|27466.3|27459.3|27501.3|27494.3|27506.3|27499.3|27461.3|27454.3|214
1626747000000|2021-07-20 02:10:00|27503.8|27496.8|27486.3|27479.3|27551.3|27544.3|27486.3|27479.3|675
1626747300000|2021-07-20 02:15:00|27481.3|27474.3|27471.3|27464.3|27491.3|27484.3|27456.3|27449.3|398
1626747600000|2021-07-20 02:20:00|27468.8|27461.8|27496.3|27489.3|27496.3|27489.3|27461.3|27454.3|173
1626747900000|2021-07-20 02:25:00|27493.8|27486.8|27546.3|27539.3|27561.3|27554.3|27491.3|27484.3|409
1626748200000|2021-07-20 02:30:00|27543.8|27536.8|27576.3|27569.3|27586.3|27579.3|27541.3|27534.3|353
1626748500000|2021-07-20 02:35:00|27573.8|27566.8|27556.3|27549.3|27581.3|27574.3|27551.3|27544.3|233
1626748800000|2021-07-20 02:40:00|27553.8|27546.8|27563.8|27556.8|27566.3|27559.3|27548.8|27541.8|103
1626749100000|2021-07-20 02:45:00|27561.3|27554.3|27606.3|27599.3|27611.3|27604.3|27556.3|27549.3|269
1626749400000|2021-07-20 02:50:00|27603.8|27596.8|27586.3|27579.3|27611.3|27604.3|27571.3|27564.3|90
1626749700000|2021-07-20 02:55:00|27583.8|27576.8|27561.3|27554.3|27601.3|27594.3|27553.8|27546.8|261
1626750000000|2021-07-20 03:00:00|27566.3|27559.3|27566.3|27559.3|27586.3|27579.3|27561.3|27554.3|136
1626750300000|2021-07-20 03:05:00|27568.8|27561.8|27551.3|27544.3|27571.3|27564.3|27548.8|27541.8|127
1626750600000|2021-07-20 03:10:00|27548.8|27541.8|27543.8|27536.8|27556.3|27549.3|27531.3|27524.3|206
1626750900000|2021-07-20 03:15:00|27541.3|27534.3|27556.3|27549.3|27561.3|27554.3|27541.3|27534.3|116
1626751200000|2021-07-20 03:20:00|27553.8|27546.8|27536.3|27529.3|27558.8|27551.8|27531.3|27524.3|116
1626751500000|2021-07-20 03:25:00|27533.8|27526.8|27471.3|27464.3|27546.3|27539.3|27466.3|27459.3|598
1626751800000|2021-07-20 03:30:00|27468.8|27461.8|27441.3|27434.3|27481.3|27474.3|27426.3|27419.3|722
1626752100000|2021-07-20 03:35:00|27443.8|27436.8|27411.3|27404.3|27446.3|27439.3|27396.3|27389.3|517
1626752400000|2021-07-20 03:40:00|27408.8|27401.8|27451.3|27444.3|27456.3|27449.3|27386.3|27379.3|559
1626752700000|2021-07-20 03:45:00|27456.3|27449.3|27476.3|27469.3|27486.3|27479.3|27443.8|27436.8|337
1626753000000|2021-07-20 03:50:00|27473.8|27466.8|27446.3|27439.3|27486.3|27479.3|27436.3|27429.3|383
1626753300000|2021-07-20 03:55:00|27448.8|27441.8|27416.3|27409.3|27448.8|27441.8|27391.3|27384.3|380
1626753600000|2021-07-20 04:00:00|27413.8|27406.8|27401.3|27394.3|27413.8|27406.8|27396.3|27389.3|161
1626753900000|2021-07-20 04:05:00|27398.8|27391.8|27386.3|27379.3|27406.3|27399.3|27368.8|27361.8|234
1626754200000|2021-07-20 04:10:00|27383.8|27376.8|27381.3|27374.3|27391.3|27384.3|27371.3|27364.3|105
1626754500000|2021-07-20 04:15:00|27376.3|27369.3|27361.3|27354.3|27381.3|27374.3|27358.8|27351.8|323
1626754800000|2021-07-20 04:20:00|27358.8|27351.8|27381.3|27374.3|27381.3|27374.3|27356.3|27349.3|143
1626755100000|2021-07-20 04:25:00|27376.3|27369.3|27406.3|27399.3|27406.3|27399.3|27371.3|27364.3|137
1626755400000|2021-07-20 04:30:00|27403.8|27396.8|27378.8|27371.8|27416.3|27409.3|27371.3|27364.3|166
1626755700000|2021-07-20 04:35:00|27381.3|27374.3|27386.3|27379.3|27391.3|27384.3|27368.8|27361.8|181
1626756000000|2021-07-20 04:40:00|27383.8|27376.8|27406.3|27399.3|27406.3|27399.3|27383.8|27376.8|95
1626756300000|2021-07-20 04:45:00|27403.8|27396.8|27406.3|27399.3|27416.3|27409.3|27401.3|27394.3|157
1626756600000|2021-07-20 04:50:00|27408.8|27401.8|27436.3|27429.3|27436.3|27429.3|27408.8|27401.8|245
1626756900000|2021-07-20 04:55:00|27441.3|27434.3|27426.3|27419.3|27446.3|27439.3|27406.3|27399.3|157
1626757200000|2021-07-20 05:00:00|27431.3|27424.3|27421.3|27414.3|27456.3|27449.3|27416.3|27409.3|320
1626757500000|2021-07-20 05:05:00|27423.8|27416.8|27428.8|27421.8|27431.3|27424.3|27411.3|27404.3|323
1626757800000|2021-07-20 05:10:00|27431.3|27424.3|27406.3|27399.3|27431.3|27424.3|27391.3|27384.3|383
1626758100000|2021-07-20 05:15:00|27403.8|27396.8|27431.3|27424.3|27431.3|27424.3|27376.3|27369.3|393
1626758400000|2021-07-20 05:20:00|27428.8|27421.8|27466.3|27459.3|27468.8|27461.8|27423.8|27416.8|519
1626758700000|2021-07-20 05:25:00|27461.3|27454.3|27491.3|27484.3|27491.3|27484.3|27448.8|27441.8|391
1626759000000|2021-07-20 05:30:00|27486.3|27479.3|27456.3|27449.3|27488.8|27481.8|27451.3|27444.3|236
1626759300000|2021-07-20 05:35:00|27453.8|27446.8|27441.3|27434.3|27453.8|27446.8|27441.3|27434.3|198
1626759600000|2021-07-20 05:40:00|27446.3|27439.3|27438.8|27431.8|27446.3|27439.3|27431.3|27424.3|229
1626759900000|2021-07-20 05:45:00|27436.3|27429.3|27426.3|27419.3|27441.3|27434.3|27413.8|27406.8|542
1626760200000|2021-07-20 05:50:00|27431.3|27424.3|27428.8|27421.8|27431.3|27424.3|27416.3|27409.3|534
1626760500000|2021-07-20 05:55:00|27426.3|27419.3|27401.3|27394.3|27431.3|27424.3|27401.3|27394.3|1627
1626760800000|2021-07-20 06:00:00|27396.3|27389.3|27396.3|27389.3|27421.3|27414.3|27376.3|27369.3|2483
1626761100000|2021-07-20 06:05:00|27401.3|27394.3|27423.8|27416.8|27423.8|27416.8|27386.3|27379.3|999
1626761400000|2021-07-20 06:10:00|27421.3|27414.3|27428.8|27421.8|27431.3|27424.3|27416.3|27409.3|383
1626761700000|2021-07-20 06:15:00|27431.3|27424.3|27411.3|27404.3|27436.3|27429.3|27408.8|27401.8|159
1626762000000|2021-07-20 06:20:00|27393.8|27386.8|27426.3|27419.3|27428.8|27421.8|27393.8|27386.8|333
1626762300000|2021-07-20 06:25:00|27428.8|27421.8|27428.8|27421.8|27428.8|27421.8|27411.3|27404.3|74
1626762600000|2021-07-20 06:30:00|27426.3|27419.3|27423.8|27416.8|27426.3|27419.3|27416.3|27409.3|24
1626762900000|2021-07-20 06:35:00|27426.3|27419.3|27411.3|27404.3|27426.3|27419.3|27411.3|27404.3|19
1626763200000|2021-07-20 06:40:00|27408.8|27401.8|27418.8|27411.8|27421.3|27414.3|27403.8|27396.8|48
1626763500000|2021-07-20 06:45:00|27421.3|27414.3|27418.8|27411.8|27436.3|27429.3|27418.8|27411.8|35
1626763800000|2021-07-20 06:50:00|27421.3|27414.3|27413.8|27406.8|27423.8|27416.8|27408.8|27401.8|14
1626764100000|2021-07-20 06:55:00|27411.3|27404.3|27448.8|27441.8|27453.8|27446.8|27408.8|27401.8|33
1626764400000|2021-07-20 07:00:00|27446.3|27439.3|27471.3|27464.3|27486.3|27479.3|27418.8|27411.8|78
1626764700000|2021-07-20 07:05:00|27468.8|27461.8|27491.3|27484.3|27491.3|27484.3|27456.3|27449.3|123
1626765000000|2021-07-20 07:10:00|27493.8|27486.8|27501.3|27494.3|27516.3|27509.3|27493.8|27486.8|258
1626765300000|2021-07-20 07:15:00|27506.3|27499.3|27501.3|27494.3|27521.3|27514.3|27496.3|27489.3|233
1626765600000|2021-07-20 07:20:00|27503.8|27496.8|27508.8|27501.8|27526.3|27519.3|27501.3|27494.3|405
1626765900000|2021-07-20 07:25:00|27506.3|27499.3|27516.3|27509.3|27521.3|27514.3|27491.3|27484.3|132
1626766200000|2021-07-20 07:30:00|27518.8|27511.8|27546.3|27539.3|27556.3|27549.3|27513.8|27506.8|317
1626766500000|2021-07-20 07:35:00|27551.3|27544.3|27531.3|27524.3|27561.3|27554.3|27531.3|27524.3|330
1626766800000|2021-07-20 07:40:00|27536.3|27529.3|27561.3|27554.3|27561.3|27554.3|27516.3|27509.3|340
1626767100000|2021-07-20 07:45:00|27558.8|27551.8|27551.3|27544.3|27571.3|27564.3|27543.8|27536.8|223
1626767400000|2021-07-20 07:50:00|27548.8|27541.8|27526.3|27519.3|27556.3|27549.3|27526.3|27519.3|157
1626767700000|2021-07-20 07:55:00|27521.3|27514.3|27496.3|27489.3|27526.3|27519.3|27496.3|27489.3|234
1626768000000|2021-07-20 08:00:00|27498.8|27491.8|27521.3|27514.3|27531.3|27524.3|27496.3|27489.3|132
1626768300000|2021-07-20 08:05:00|27523.8|27516.8|27508.8|27501.8|27533.8|27526.8|27508.8|27501.8|243
1626768600000|2021-07-20 08:10:00|27511.3|27504.3|27531.3|27524.3|27536.3|27529.3|27491.3|27484.3|151
1626768900000|2021-07-20 08:15:00|27533.8|27526.8|27543.8|27536.8|27546.3|27539.3|27531.3|27524.3|65
1626769200000|2021-07-20 08:20:00|27541.3|27534.3|27531.3|27524.3|27546.3|27539.3|27531.3|27524.3|54
1626769500000|2021-07-20 08:25:00|27533.8|27526.8|27566.3|27559.3|27566.3|27559.3|27528.8|27521.8|80
1626769800000|2021-07-20 08:30:00|27571.3|27564.3|27558.8|27551.8|27586.3|27579.3|27558.8|27551.8|123
1626770100000|2021-07-20 08:35:00|27556.3|27549.3|27566.3|27559.3|27573.8|27566.8|27556.3|27549.3|44
1626770400000|2021-07-20 08:40:00|27568.8|27561.8|27553.8|27546.8|27571.3|27564.3|27551.3|27544.3|46
1626770700000|2021-07-20 08:45:00|27556.3|27549.3|27511.3|27504.3|27556.3|27549.3|27501.3|27494.3|136
1626771000000|2021-07-20 08:50:00|27516.3|27509.3|27503.8|27496.8|27521.3|27514.3|27491.3|27484.3|108
1626771300000|2021-07-20 08:55:00|27506.3|27499.3|27503.8|27496.8|27516.3|27509.3|27496.3|27489.3|88
1626771600000|2021-07-20 09:00:00|27506.3|27499.3|27491.3|27484.3|27526.3|27519.3|27481.3|27474.3|121
1626771900000|2021-07-20 09:05:00|27488.8|27481.8|27491.3|27484.3|27498.8|27491.8|27476.3|27469.3|160
1626772200000|2021-07-20 09:10:00|27493.8|27486.8|27516.3|27509.3|27521.3|27514.3|27481.3|27474.3|77
1626772500000|2021-07-20 09:15:00|27513.8|27506.8|27521.3|27514.3|27526.3|27519.3|27501.3|27494.3|44
1626772800000|2021-07-20 09:20:00|27518.8|27511.8|27496.3|27489.3|27526.3|27519.3|27493.8|27486.8|26
1626773100000|2021-07-20 09:25:00|27498.8|27491.8|27503.8|27496.8|27511.3|27504.3|27491.3|27484.3|21
1626773400000|2021-07-20 09:30:00|27501.3|27494.3|27491.3|27484.3|27506.3|27499.3|27478.8|27471.8|63
1626773700000|2021-07-20 09:35:00|27493.8|27486.8|27466.3|27459.3|27496.3|27489.3|27461.3|27454.3|130
1626774000000|2021-07-20 09:40:00|27461.3|27454.3|27451.3|27444.3|27476.3|27469.3|27451.3|27444.3|66
1626774300000|2021-07-20 09:45:00|27456.3|27449.3|27413.8|27406.8|27461.3|27454.3|27411.3|27404.3|270
1626774600000|2021-07-20 09:50:00|27416.3|27409.3|27406.3|27399.3|27416.3|27409.3|27391.3|27384.3|193
1626774900000|2021-07-20 09:55:00|27408.8|27401.8|27421.3|27414.3|27428.8|27421.8|27396.3|27389.3|137
1626775200000|2021-07-20 10:00:00|27418.8|27411.8|27396.3|27389.3|27421.3|27414.3|27386.3|27379.3|151
1626775500000|2021-07-20 10:05:00|27393.8|27386.8|27433.8|27426.8|27436.3|27429.3|27391.3|27384.3|144
1626775800000|2021-07-20 10:10:00|27436.3|27429.3|27471.3|27464.3|27481.3|27474.3|27431.3|27424.3|160
1626776100000|2021-07-20 10:15:00|27468.8|27461.8|27478.8|27471.8|27488.8|27481.8|27468.8|27461.8|66
1626776400000|2021-07-20 10:20:00|27481.3|27474.3|27446.3|27439.3|27496.3|27489.3|27446.3|27439.3|152
1626776700000|2021-07-20 10:25:00|27451.3|27444.3|27466.3|27459.3|27471.3|27464.3|27431.3|27424.3|138
1626777000000|2021-07-20 10:30:00|27471.3|27464.3|27471.3|27464.3|27476.3|27469.3|27453.8|27446.8|86
1626777300000|2021-07-20 10:35:00|27466.3|27459.3|27451.3|27444.3|27471.3|27464.3|27448.8|27441.8|32
1626777600000|2021-07-20 10:40:00|27453.8|27446.8|27436.3|27429.3|27458.8|27451.8|27426.3|27419.3|66
1626777900000|2021-07-20 10:45:00|27433.8|27426.8|27406.3|27399.3|27451.3|27444.3|27398.8|27391.8|95
1626778200000|2021-07-20 10:50:00|27403.8|27396.8|27413.8|27406.8|27418.8|27411.8|27396.3|27389.3|98
1626778500000|2021-07-20 10:55:00|27411.3|27404.3|27423.8|27416.8|27436.3|27429.3|27406.3|27399.3|44
1626778800000|2021-07-20 11:00:00|27426.3|27419.3|27441.3|27434.3|27441.3|27434.3|27401.3|27394.3|151
1626779100000|2021-07-20 11:05:00|27443.8|27436.8|27428.8|27421.8|27451.3|27444.3|27421.3|27414.3|69
1626779400000|2021-07-20 11:10:00|27431.3|27424.3|27426.3|27419.3|27431.3|27424.3|27401.3|27394.3|154
1626779700000|2021-07-20 11:15:00|27428.8|27421.8|27436.3|27429.3|27451.3|27444.3|27428.8|27421.8|101
1626780000000|2021-07-20 11:20:00|27433.8|27426.8|27456.3|27449.3|27461.3|27454.3|27431.3|27424.3|109
1626780300000|2021-07-20 11:25:00|27453.8|27446.8|27466.3|27459.3|27466.3|27459.3|27443.8|27436.8|121
1626780600000|2021-07-20 11:30:00|27463.8|27456.8|27476.3|27469.3|27486.3|27479.3|27461.3|27454.3|80
1626780900000|2021-07-20 11:35:00|27478.8|27471.8|27496.3|27489.3|27501.3|27494.3|27476.3|27469.3|140
1626781200000|2021-07-20 11:40:00|27493.8|27486.8|27496.3|27489.3|27506.3|27499.3|27486.3|27479.3|65
1626781500000|2021-07-20 11:45:00|27493.8|27486.8|27481.3|27474.3|27493.8|27486.8|27476.3|27469.3|54
1626781800000|2021-07-20 11:50:00|27478.8|27471.8|27493.8|27486.8|27498.8|27491.8|27476.3|27469.3|198
1626782100000|2021-07-20 11:55:00|27491.3|27484.3|27501.3|27494.3|27516.3|27509.3|27488.8|27481.8|109
1626782400000|2021-07-20 12:00:00|27503.8|27496.8|27516.3|27509.3|27523.8|27516.8|27501.3|27494.3|101
1626782700000|2021-07-20 12:05:00|27518.8|27511.8|27501.3|27494.3|27521.3|27514.3|27496.3|27489.3|109
1626783000000|2021-07-20 12:10:00|27498.8|27491.8|27491.3|27484.3|27501.3|27494.3|27486.3|27479.3|49
1626783300000|2021-07-20 12:15:00|27488.8|27481.8|27488.8|27481.8|27496.3|27489.3|27481.3|27474.3|47
1626783600000|2021-07-20 12:20:00|27491.3|27484.3|27491.3|27484.3|27498.8|27491.8|27481.3|27474.3|36
1626783900000|2021-07-20 12:25:00|27493.8|27486.8|27473.8|27466.8|27493.8|27486.8|27473.8|27466.8|61
1626784200000|2021-07-20 12:30:00|27471.3|27464.3|27458.8|27451.8|27483.8|27476.8|27446.3|27439.3|143
1626784500000|2021-07-20 12:35:00|27461.3|27454.3|27461.3|27454.3|27466.3|27459.3|27436.3|27429.3|103
1626784800000|2021-07-20 12:40:00|27458.8|27451.8|27456.3|27449.3|27466.3|27459.3|27441.3|27434.3|70
1626785100000|2021-07-20 12:45:00|27451.3|27444.3|27456.3|27449.3|27461.3|27454.3|27446.3|27439.3|59
1626785400000|2021-07-20 12:50:00|27451.3|27444.3|27441.3|27434.3|27456.3|27449.3|27436.3|27429.3|55
1626785700000|2021-07-20 12:55:00|27438.8|27431.8|27436.3|27429.3|27446.3|27439.3|27428.8|27421.8|49
1626786000000|2021-07-20 13:00:00|27438.8|27431.8|27426.3|27419.3|27456.3|27449.3|27416.3|27409.3|90
1626786300000|2021-07-20 13:05:00|27423.8|27416.8|27421.3|27414.3|27423.8|27416.8|27403.8|27396.8|124
1626786600000|2021-07-20 13:10:00|27418.8|27411.8|27406.3|27399.3|27426.3|27419.3|27391.3|27384.3|105
1626786900000|2021-07-20 13:15:00|27408.8|27401.8|27406.3|27399.3|27426.3|27419.3|27401.3|27394.3|137
1626787200000|2021-07-20 13:20:00|27403.8|27396.8|27401.3|27394.3|27406.3|27399.3|27386.3|27379.3|105
1626787500000|2021-07-20 13:25:00|27398.8|27391.8|27386.3|27379.3|27406.3|27399.3|27361.3|27354.3|288
1626787800000|2021-07-20 13:30:00|27388.8|27381.8|27386.3|27379.3|27411.3|27404.3|27336.3|27329.3|488
1626788100000|2021-07-20 13:35:00|27381.3|27374.3|27381.3|27374.3|27411.3|27404.3|27361.3|27354.3|267
1626788400000|2021-07-20 13:40:00|27378.8|27371.8|27406.3|27399.3|27426.3|27419.3|27356.3|27349.3|202
1626788700000|2021-07-20 13:45:00|27403.8|27396.8|27486.3|27479.3|27486.3|27479.3|27396.3|27389.3|281
1626789000000|2021-07-20 13:50:00|27481.3|27474.3|27501.3|27494.3|27508.8|27501.8|27461.3|27454.3|386
1626789300000|2021-07-20 13:55:00|27496.3|27489.3|27531.3|27524.3|27536.3|27529.3|27496.3|27489.3|269
1626789600000|2021-07-20 14:00:00|27533.8|27526.8|27536.3|27529.3|27548.8|27541.8|27526.3|27519.3|371
1626789900000|2021-07-20 14:05:00|27538.8|27531.8|27526.3|27519.3|27541.3|27534.3|27513.8|27506.8|151
1626790200000|2021-07-20 14:10:00|27521.3|27514.3|27533.8|27526.8|27536.3|27529.3|27508.8|27501.8|113
1626790500000|2021-07-20 14:15:00|27536.3|27529.3|27596.3|27589.3|27596.3|27589.3|27536.3|27529.3|323
1626790800000|2021-07-20 14:20:00|27593.8|27586.8|27631.3|27624.3|27636.3|27629.3|27591.3|27584.3|404
1626791100000|2021-07-20 14:25:00|27636.3|27629.3|27608.8|27601.8|27646.3|27639.3|27596.3|27589.3|308
1626791400000|2021-07-20 14:30:00|27606.3|27599.3|27603.8|27596.8|27626.3|27619.3|27596.3|27589.3|146
1626791700000|2021-07-20 14:35:00|27601.3|27594.3|27606.3|27599.3|27616.3|27609.3|27591.3|27584.3|128
1626792000000|2021-07-20 14:40:00|27608.8|27601.8|27646.3|27639.3|27651.3|27644.3|27608.8|27601.8|152
1626792300000|2021-07-20 14:45:00|27643.8|27636.8|27686.3|27679.3|27686.3|27679.3|27636.3|27629.3|312
1626792600000|2021-07-20 14:50:00|27688.8|27681.8|27703.8|27696.8|27706.3|27699.3|27676.3|27669.3|313
1626792900000|2021-07-20 14:55:00|27701.3|27694.3|27723.8|27716.8|27726.3|27719.3|27696.3|27689.3|366
1626793200000|2021-07-20 15:00:00|27726.3|27719.3|27706.3|27699.3|27736.3|27729.3|27696.3|27689.3|381
1626793500000|2021-07-20 15:05:00|27711.3|27704.3|27701.3|27694.3|27726.3|27719.3|27698.8|27691.8|83
1626793800000|2021-07-20 15:10:00|27703.8|27696.8|27703.8|27696.8|27711.3|27704.3|27696.3|27689.3|175
1626794100000|2021-07-20 15:15:00|27706.3|27699.3|27681.3|27674.3|27716.3|27709.3|27676.3|27669.3|236
1626794400000|2021-07-20 15:20:00|27683.8|27676.8|27686.3|27679.3|27696.3|27689.3|27681.3|27674.3|184
1626794700000|2021-07-20 15:25:00|27691.3|27684.3|27641.3|27634.3|27691.3|27684.3|27641.3|27634.3|212
1626795000000|2021-07-20 15:30:00|27638.8|27631.8|27661.3|27654.3|27671.3|27664.3|27636.3|27629.3|260
1626795300000|2021-07-20 15:35:00|27663.8|27656.8|27671.3|27664.3|27676.3|27669.3|27651.3|27644.3|350
1626795600000|2021-07-20 15:40:00|27673.8|27666.8|27701.3|27694.3|27706.3|27699.3|27671.3|27664.3|301
1626795900000|2021-07-20 15:45:00|27706.3|27699.3|27711.3|27704.3|27716.3|27709.3|27691.3|27684.3|158
1626796200000|2021-07-20 15:50:00|27716.3|27709.3|27711.3|27704.3|27726.3|27719.3|27701.3|27694.3|219
1626796500000|2021-07-20 15:55:00|27713.8|27706.8|27706.3|27699.3|27726.3|27719.3|27706.3|27699.3|275
1626796800000|2021-07-20 16:00:00|27711.3|27704.3|27698.8|27691.8|27726.3|27719.3|27698.8|27691.8|220
1626797100000|2021-07-20 16:05:00|27696.3|27689.3|27686.3|27679.3|27706.3|27699.3|27676.3|27669.3|185
1626797400000|2021-07-20 16:10:00|27688.8|27681.8|27691.3|27684.3|27703.8|27696.8|27686.3|27679.3|141
1626797700000|2021-07-20 16:15:00|27693.8|27686.8|27706.3|27699.3|27708.8|27701.8|27691.3|27684.3|152
1626798000000|2021-07-20 16:20:00|27701.3|27694.3|27711.3|27704.3|27711.3|27704.3|27686.3|27679.3|136
1626798300000|2021-07-20 16:25:00|27706.3|27699.3|27701.3|27694.3|27711.3|27704.3|27696.3|27689.3|120
1626798600000|2021-07-20 16:30:00|27703.8|27696.8|27726.3|27719.3|27726.3|27719.3|27703.8|27696.8|136
1626798900000|2021-07-20 16:35:00|27731.3|27724.3|27711.3|27704.3|27731.3|27724.3|27701.3|27694.3|231
1626799200000|2021-07-20 16:40:00|27713.8|27706.8|27706.3|27699.3|27716.3|27709.3|27701.3|27694.3|124
1626799500000|2021-07-20 16:45:00|27708.8|27701.8|27721.3|27714.3|27721.3|27714.3|27706.3|27699.3|147
1626799800000|2021-07-20 16:50:00|27716.3|27709.3|27716.3|27709.3|27721.3|27714.3|27711.3|27704.3|116
1626800100000|2021-07-20 16:55:00|27721.3|27714.3|27706.3|27699.3|27721.3|27714.3|27701.3|27694.3|130
1626800400000|2021-07-20 17:00:00|27708.8|27701.8|27673.8|27666.8|27721.3|27714.3|27671.3|27664.3|238
1626800700000|2021-07-20 17:05:00|27676.3|27669.3|27671.3|27664.3|27686.3|27679.3|27661.3|27654.3|283
1626801000000|2021-07-20 17:10:00|27668.8|27661.8|27686.3|27679.3|27696.3|27689.3|27666.3|27659.3|252
1626801300000|2021-07-20 17:15:00|27681.3|27674.3|27693.8|27686.8|27696.3|27689.3|27681.3|27674.3|125
1626801600000|2021-07-20 17:20:00|27696.3|27689.3|27686.3|27679.3|27706.3|27699.3|27681.3|27674.3|81
1626801900000|2021-07-20 17:25:00|27691.3|27684.3|27683.8|27676.8|27691.3|27684.3|27678.8|27671.8|43
1626802200000|2021-07-20 17:30:00|27686.3|27679.3|27696.3|27689.3|27696.3|27689.3|27683.8|27676.8|44
1626802500000|2021-07-20 17:35:00|27691.3|27684.3|27686.3|27679.3|27698.8|27691.8|27681.3|27674.3|38
1626802800000|2021-07-20 17:40:00|27688.8|27681.8|27666.3|27659.3|27691.3|27684.3|27666.3|27659.3|31
1626803100000|2021-07-20 17:45:00|27668.8|27661.8|27663.8|27656.8|27676.3|27669.3|27661.3|27654.3|53
1626803400000|2021-07-20 17:50:00|27661.3|27654.3|27683.8|27676.8|27693.8|27686.8|27661.3|27654.3|47
1626803700000|2021-07-20 17:55:00|27681.3|27674.3|27701.3|27694.3|27706.3|27699.3|27681.3|27674.3|45
1626804000000|2021-07-20 18:00:00|27706.3|27699.3|27711.3|27704.3|27721.3|27714.3|27703.8|27696.8|176
1626804300000|2021-07-20 18:05:00|27716.3|27709.3|27726.3|27719.3|27728.8|27721.8|27711.3|27704.3|39
1626804600000|2021-07-20 18:10:00|27731.3|27724.3|27726.3|27719.3|27736.3|27729.3|27721.3|27714.3|44
1626804900000|2021-07-20 18:15:00|27731.3|27724.3|27731.3|27724.3|27736.3|27729.3|27716.3|27709.3|61
1626805200000|2021-07-20 18:20:00|27733.8|27726.8|27736.3|27729.3|27741.3|27734.3|27731.3|27724.3|40
1626805500000|2021-07-20 18:25:00|27731.3|27724.3|27741.3|27734.3|27741.3|27734.3|27731.3|27724.3|28
1626805800000|2021-07-20 18:30:00|27743.8|27736.8|27736.3|27729.3|27756.3|27749.3|27733.8|27726.8|102
1626806100000|2021-07-20 18:35:00|27738.8|27731.8|27721.3|27714.3|27746.3|27739.3|27721.3|27714.3|59
1626806400000|2021-07-20 18:40:00|27723.8|27716.8|27731.3|27724.3|27751.3|27744.3|27721.3|27714.3|38
1626806700000|2021-07-20 18:45:00|27733.8|27726.8|27741.3|27734.3|27741.3|27734.3|27726.3|27719.3|63
1626807000000|2021-07-20 18:50:00|27738.8|27731.8|27741.3|27734.3|27753.8|27746.8|27738.8|27731.8|50
1626807300000|2021-07-20 18:55:00|27736.3|27729.3|27736.3|27729.3|27751.3|27744.3|27736.3|27729.3|104
1626807600000|2021-07-20 19:00:00|27741.3|27734.3|27756.3|27749.3|27761.3|27754.3|27741.3|27734.3|88
1626807900000|2021-07-20 19:05:00|27758.8|27751.8|27756.3|27749.3|27766.3|27759.3|27753.8|27746.8|45
1626808200000|2021-07-20 19:10:00|27758.8|27751.8|27791.3|27784.3|27791.3|27784.3|27756.3|27749.3|231
1626808500000|2021-07-20 19:15:00|27788.8|27781.8|27796.3|27789.3|27811.3|27804.3|27788.8|27781.8|242
1626808800000|2021-07-20 19:20:00|27793.8|27786.8|27791.3|27784.3|27806.3|27799.3|27791.3|27784.3|29
1626809100000|2021-07-20 19:25:00|27793.8|27786.8|27786.3|27779.3|27796.3|27789.3|27771.3|27764.3|85
1626809400000|2021-07-20 19:30:00|27783.8|27776.8|27791.3|27784.3|27806.3|27799.3|27781.3|27774.3|49
1626809700000|2021-07-20 19:35:00|27788.8|27781.8|27781.3|27774.3|27796.3|27789.3|27773.8|27766.8|113
1626810000000|2021-07-20 19:40:00|27778.8|27771.8|27771.3|27764.3|27778.8|27771.8|27761.3|27754.3|53
1626810300000|2021-07-20 19:45:00|27768.8|27761.8|27781.3|27774.3|27781.3|27774.3|27766.3|27759.3|63
1626810600000|2021-07-20 19:50:00|27778.8|27771.8|27781.3|27774.3|27791.3|27784.3|27736.3|27729.3|235
1626810900000|2021-07-20 19:55:00|27776.3|27769.3|27743.8|27736.8|27781.3|27774.3|27741.3|27734.3|500
1626811200000|2021-07-20 20:00:00|27741.3|27734.3|27736.3|27729.3|27751.3|27744.3|27731.3|27724.3|131
1626811500000|2021-07-20 20:05:00|27733.8|27726.8|27753.8|27746.8|27756.3|27749.3|27733.8|27726.8|38
1626811800000|2021-07-20 20:10:00|27751.3|27744.3|27758.8|27751.8|27766.3|27759.3|27751.3|27744.3|35
1626812100000|2021-07-20 20:15:00|27762.8|27747.8|27767.8|27752.8|27775.3|27760.3|27762.8|27747.8|7
1626812400000|2021-07-20 20:20:00|27765.3|27750.3|27745.3|27730.3|27765.3|27750.3|27740.3|27725.3|34
1626812700000|2021-07-20 20:25:00|27740.3|27725.3|27762.8|27747.8|27762.8|27747.8|27740.3|27725.3|43
1626813000000|2021-07-20 20:30:00|27765.3|27750.3|27735.3|27720.3|27765.3|27750.3|27735.3|27720.3|6
1626813300000|2021-07-20 20:35:00|27737.8|27722.8|27735.3|27720.3|27745.3|27730.3|27735.3|27720.3|6
1626813600000|2021-07-20 20:40:00|27732.8|27717.8|27737.8|27722.8|27740.3|27725.3|27732.8|27717.8|3
1626813900000|2021-07-20 20:45:00|27735.3|27720.3|27720.3|27705.3|27735.3|27720.3|27715.3|27700.3|40
1626814200000|2021-07-20 20:50:00|27722.8|27707.8|27727.8|27712.8|27727.8|27712.8|27720.3|27705.3|12
1626814500000|2021-07-20 20:55:00|27725.3|27710.3|27720.5|27690.5|27730.3|27715.3|27710.3|27689.5|52
1626814800000|2021-07-20 21:00:00|27722.2|27692.2|27723.4|27693.4|27724.2|27694.2|27718.7|27688.7|0
1626815100000|2021-07-20 21:05:00|27723.6|27693.6|27720.4|27690.4|27723.6|27693.6|27720.4|27690.4|0
1626815400000|2021-07-20 21:10:00|27720.8|27690.8|27720|27690|27721.9|27691.9|27719.9|27689.9|0
1626815700000|2021-07-20 21:15:00|27720.2|27690.2|27721.1|27691.1|27721.7|27691.7|27719.4|27689.4|0
1626816000000|2021-07-20 21:20:00|27720.1|27690.1|27719.8|27689.8|27720.2|27690.2|27719|27689|0
1626816300000|2021-07-20 21:25:00|27720|27690|27719.6|27689.6|27720|27690|27718.6|27688.6|0
1626816600000|2021-07-20 21:30:00|27719|27689|27716.1|27686.1|27719|27689|27714.9|27684.9|0
1626816900000|2021-07-20 21:35:00|27716.3|27686.3|27716.5|27686.5|27716.8|27686.8|27716.3|27686.3|0
1626817200000|2021-07-20 21:40:00|27716.6|27686.6|27716.8|27686.8|27716.9|27686.9|27716.2|27686.2|0
1626817500000|2021-07-20 21:45:00|27716.6|27686.6|27716.8|27686.8|27716.8|27686.8|27716.6|27686.6|0
1626817800000|2021-07-20 21:50:00|27717.1|27687.1|27717.2|27687.2|27718.1|27688.1|27716.8|27686.8|0
1626818100000|2021-07-20 21:55:00|27717.4|27687.4|27719.9|27689.9|27720.9|27690.9|27717.4|27687.4|0
1626818400000|2021-07-20 22:00:00|27718.9|27688.9|27725.3|27710.3|27730.3|27715.3|27718.9|27688.9|10
1626818700000|2021-07-20 22:05:00|27727.8|27712.8|27745.3|27730.3|27745.3|27730.3|27727.8|27712.8|18
1626819000000|2021-07-20 22:10:00|27750.3|27735.3|27755.3|27740.3|27755.3|27740.3|27750.3|27735.3|32
1626819300000|2021-07-20 22:15:00|27760.3|27745.3|27757.8|27742.8|27760.3|27745.3|27757.8|27742.8|5
1626819600000|2021-07-20 22:20:00|27760.3|27745.3|27762.8|27747.8|27765.3|27750.3|27760.3|27745.3|5
1626819900000|2021-07-20 22:25:00|27760.3|27745.3|27760.3|27745.3|27760.3|27745.3|27757.8|27742.8|2
1626820200000|2021-07-20 22:30:00|27757.8|27742.8|27757.8|27742.8|27757.8|27742.8|27757.8|27742.8|1
1626820500000|2021-07-20 22:35:00|27755.3|27740.3|27750.3|27735.3|27755.3|27740.3|27750.3|27735.3|9
1626820800000|2021-07-20 22:40:00|27747.8|27732.8|27747.8|27732.8|27747.8|27732.8|27745.3|27730.3|2
1626821100000|2021-07-20 22:45:00|27750.3|27735.3|27747.8|27732.8|27750.3|27735.3|27747.8|27732.8|1
1626821700000|2021-07-20 22:55:00|27762.8|27747.8|27762.8|27747.8|27762.8|27747.8|27762.8|27747.8|33
1626822000000|2021-07-20 23:00:00|27760.3|27745.3|27775.3|27760.3|27775.3|27760.3|27757.8|27742.8|58
1626822300000|2021-07-20 23:05:00|27780.3|27765.3|27780.3|27765.3|27787.8|27772.8|27780.3|27765.3|45
1626822600000|2021-07-20 23:10:00|27782.8|27767.8|27797.8|27782.8|27797.8|27782.8|27782.8|27767.8|20
1626822900000|2021-07-20 23:15:00|27795.3|27780.3|27797.8|27782.8|27800.3|27785.3|27792.8|27777.8|3
1626823200000|2021-07-20 23:20:00|27800.3|27785.3|27797.8|27782.8|27805.3|27790.3|27795.3|27780.3|9
1626823500000|2021-07-20 23:25:00|27805.3|27790.3|27807.8|27792.8|27812.8|27797.8|27800.3|27785.3|74
1626823800000|2021-07-20 23:30:00|27810.3|27795.3|27811.3|27804.3|27826.3|27819.3|27796.3|27789.3|24876
1626824100000|2021-07-20 23:35:00|27806.3|27799.3|27781.3|27774.3|27806.3|27799.3|27773.8|27766.8|143
1626824400000|2021-07-20 23:40:00|27786.3|27779.3|27773.8|27766.8|27788.8|27781.8|27761.3|27754.3|161
1626824700000|2021-07-20 23:45:00|27758.8|27751.8|27761.3|27754.3|27766.3|27759.3|27733.8|27726.8|334
1626825000000|2021-07-20 23:50:00|27763.8|27756.8|27761.3|27754.3|27771.3|27764.3|27756.3|27749.3|171
1626825300000|2021-07-20 23:55:00|27763.8|27756.8|27783.8|27776.8|27796.3|27789.3|27763.8|27756.8|268
1626825600000|2021-07-21 00:00:00|27778.8|27771.8|27721.3|27714.3|27796.3|27789.3|27711.3|27704.3|1789
1626825900000|2021-07-21 00:05:00|27718.8|27711.8|27701.3|27694.3|27746.3|27739.3|27681.3|27674.3|834
1626826200000|2021-07-21 00:10:00|27698.8|27691.8|27683.8|27676.8|27721.3|27714.3|27671.3|27664.3|773
1626826500000|2021-07-21 00:15:00|27686.3|27679.3|27696.3|27689.3|27711.3|27704.3|27676.3|27669.3|575
1626826800000|2021-07-21 00:20:00|27691.3|27684.3|27726.3|27719.3|27736.3|27729.3|27681.3|27674.3|406
1626827100000|2021-07-21 00:25:00|27723.8|27716.8|27711.3|27704.3|27731.3|27724.3|27691.3|27684.3|281
1626827400000|2021-07-21 00:30:00|27716.3|27709.3|27776.3|27769.3|27781.3|27774.3|27716.3|27709.3|734
1626827700000|2021-07-21 00:35:00|27778.8|27771.8|27796.3|27789.3|27806.3|27799.3|27751.3|27744.3|576
1626828000000|2021-07-21 00:40:00|27798.8|27791.8|27856.3|27849.3|27856.3|27849.3|27776.3|27769.3|1047
1626828300000|2021-07-21 00:45:00|27858.8|27851.8|27856.3|27849.3|27881.3|27874.3|27851.3|27844.3|1224
1626828600000|2021-07-21 00:50:00|27861.3|27854.3|27851.3|27844.3|27873.8|27866.8|27846.3|27839.3|414
1626828900000|2021-07-21 00:55:00|27856.3|27849.3|27846.3|27839.3|27871.3|27864.3|27841.3|27834.3|401
1626829200000|2021-07-21 01:00:00|27843.8|27836.8|27796.3|27789.3|27846.3|27839.3|27783.8|27776.8|681
1626829500000|2021-07-21 01:05:00|27798.8|27791.8|27791.3|27784.3|27816.3|27809.3|27791.3|27784.3|253
1626829800000|2021-07-21 01:10:00|27793.8|27786.8|27776.3|27769.3|27801.3|27794.3|27756.3|27749.3|352
1626830100000|2021-07-21 01:15:00|27781.3|27774.3|27766.3|27759.3|27781.3|27774.3|27746.3|27739.3|358
1626830400000|2021-07-21 01:20:00|27763.8|27756.8|27761.3|27754.3|27791.3|27784.3|27756.3|27749.3|350
1626830700000|2021-07-21 01:25:00|27758.8|27751.8|27756.3|27749.3|27776.3|27769.3|27753.8|27746.8|239
1626831000000|2021-07-21 01:30:00|27758.8|27751.8|27726.3|27719.3|27771.3|27764.3|27701.3|27694.3|516
1626831300000|2021-07-21 01:35:00|27731.3|27724.3|27766.3|27759.3|27771.3|27764.3|27726.3|27719.3|379
1626831600000|2021-07-21 01:40:00|27771.3|27764.3|27756.3|27749.3|27781.3|27774.3|27751.3|27744.3|324
1626831900000|2021-07-21 01:45:00|27758.8|27751.8|27736.3|27729.3|27778.8|27771.8|27721.3|27714.3|344
1626832200000|2021-07-21 01:50:00|27741.3|27734.3|27746.3|27739.3|27756.3|27749.3|27731.3|27724.3|192
1626832500000|2021-07-21 01:55:00|27748.8|27741.8|27696.3|27689.3|27751.3|27744.3|27681.3|27674.3|542
1626832800000|2021-07-21 02:00:00|27693.8|27686.8|27628.8|27621.8|27693.8|27686.8|27626.3|27619.3|1010
1626833100000|2021-07-21 02:05:00|27626.3|27619.3|27606.3|27599.3|27646.3|27639.3|27588.8|27581.8|911
1626833400000|2021-07-21 02:10:00|27611.3|27604.3|27581.3|27574.3|27611.3|27604.3|27578.8|27571.8|436
1626833700000|2021-07-21 02:15:00|27583.8|27576.8|27586.3|27579.3|27606.3|27599.3|27576.3|27569.3|297
1626834000000|2021-07-21 02:20:00|27583.8|27576.8|27526.4|27519.4|27596.3|27589.3|27526.4|27519.4|414
1626834300000|2021-07-21 02:25:00|27523.9|27516.9|27516.4|27509.4|27538.9|27531.9|27506.4|27499.4|927
1626834600000|2021-07-21 02:30:00|27518.9|27511.9|27491.4|27484.4|27546.4|27539.4|27478.9|27471.9|506
1626834900000|2021-07-21 02:35:00|27488.9|27481.9|27536.4|27529.4|27546.4|27539.4|27481.4|27474.4|253
1626835200000|2021-07-21 02:40:00|27531.4|27524.4|27521.4|27514.4|27536.4|27529.4|27503.9|27496.9|201
1626835500000|2021-07-21 02:45:00|27518.9|27511.9|27486.4|27479.4|27518.9|27511.9|27461.4|27454.4|299
1626835800000|2021-07-21 02:50:00|27483.9|27476.9|27496.4|27489.4|27501.4|27494.4|27476.4|27469.4|253
1626836100000|2021-07-21 02:55:00|27493.9|27486.9|27506.4|27499.4|27511.4|27504.4|27493.9|27486.9|114
1626836400000|2021-07-21 03:00:00|27501.4|27494.4|27526.4|27519.4|27536.4|27529.4|27501.4|27494.4|270
1626836700000|2021-07-21 03:05:00|27528.9|27521.9|27556.4|27549.4|27568.9|27561.9|27528.9|27521.9|236
1626837000000|2021-07-21 03:10:00|27553.9|27546.9|27531.4|27524.4|27556.4|27549.4|27531.4|27524.4|115
1626837300000|2021-07-21 03:15:00|27536.4|27529.4|27551.4|27544.4|27558.9|27551.9|27536.4|27529.4|133
1626837600000|2021-07-21 03:20:00|27553.9|27546.9|27551.4|27544.4|27561.4|27554.4|27541.4|27534.4|202
1626837900000|2021-07-21 03:25:00|27548.9|27541.9|27546.4|27539.4|27551.4|27544.4|27531.4|27524.4|162
1626838200000|2021-07-21 03:30:00|27548.9|27541.9|27561.4|27554.4|27566.4|27559.4|27531.4|27524.4|311
1626838500000|2021-07-21 03:35:00|27558.9|27551.9|27501.4|27494.4|27576.4|27569.4|27491.4|27484.4|293
1626838800000|2021-07-21 03:40:00|27503.9|27496.9|27533.9|27526.9|27546.4|27539.4|27503.9|27496.9|306
1626839100000|2021-07-21 03:45:00|27536.4|27529.4|27516.4|27509.4|27538.9|27531.9|27511.4|27504.4|147
1626839400000|2021-07-21 03:50:00|27521.4|27514.4|27536.4|27529.4|27541.4|27534.4|27516.4|27509.4|125
1626839700000|2021-07-21 03:55:00|27541.4|27534.4|27536.4|27529.4|27546.4|27539.4|27536.4|27529.4|126
1626840000000|2021-07-21 04:00:00|27538.9|27531.9|27573.9|27566.9|27573.9|27566.9|27526.4|27519.4|189
1626840300000|2021-07-21 04:05:00|27571.4|27564.4|27571.4|27564.4|27576.4|27569.4|27551.4|27544.4|243
1626840600000|2021-07-21 04:10:00|27568.9|27561.9|27546.4|27539.4|27578.9|27571.9|27546.4|27539.4|176
1626840900000|2021-07-21 04:15:00|27551.4|27544.4|27566.4|27559.4|27578.9|27571.9|27551.4|27544.4|166
1626841200000|2021-07-21 04:20:00|27568.9|27561.9|27551.4|27544.4|27571.4|27564.4|27546.4|27539.4|187
1626841500000|2021-07-21 04:25:00|27553.9|27546.9|27526.4|27519.4|27558.9|27551.9|27526.4|27519.4|157
1626841800000|2021-07-21 04:30:00|27528.9|27521.9|27546.4|27539.4|27546.4|27539.4|27526.4|27519.4|195
1626842100000|2021-07-21 04:35:00|27543.9|27536.9|27543.9|27536.9|27546.4|27539.4|27531.4|27524.4|128
1626842400000|2021-07-21 04:40:00|27546.4|27539.4|27531.4|27524.4|27551.4|27544.4|27526.4|27519.4|122
1626842700000|2021-07-21 04:45:00|27528.9|27521.9|27536.4|27529.4|27543.9|27536.9|27526.4|27519.4|200
1626843000000|2021-07-21 04:50:00|27533.9|27526.9|27531.4|27524.4|27538.9|27531.9|27521.4|27514.4|184
1626843300000|2021-07-21 04:55:00|27526.4|27519.4|27441.4|27434.4|27531.4|27524.4|27436.4|27429.4|516
1626843600000|2021-07-21 05:00:00|27443.9|27436.9|27486.4|27479.4|27486.4|27479.4|27431.4|27424.4|518
1626843900000|2021-07-21 05:05:00|27488.9|27481.9|27486.4|27479.4|27501.4|27494.4|27481.4|27474.4|242
1626844200000|2021-07-21 05:10:00|27483.9|27476.9|27496.4|27489.4|27506.4|27499.4|27478.9|27471.9|226
1626844500000|2021-07-21 05:15:00|27498.9|27491.9|27506.4|27499.4|27508.9|27501.9|27491.4|27484.4|180
1626844800000|2021-07-21 05:20:00|27511.4|27504.4|27511.4|27504.4|27516.4|27509.4|27506.4|27499.4|193
1626845100000|2021-07-21 05:25:00|27516.4|27509.4|27531.4|27524.4|27546.4|27539.4|27516.4|27509.4|356
1626845400000|2021-07-21 05:30:00|27533.9|27526.9|27531.4|27524.4|27558.9|27551.9|27531.4|27524.4|220
1626845700000|2021-07-21 05:35:00|27536.4|27529.4|27531.4|27524.4|27541.4|27534.4|27521.4|27514.4|128
1626846000000|2021-07-21 05:40:00|27528.9|27521.9|27526.4|27519.4|27541.4|27534.4|27521.4|27514.4|133
1626846300000|2021-07-21 05:45:00|27521.4|27514.4|27546.4|27539.4|27546.4|27539.4|27521.4|27514.4|171
1626846600000|2021-07-21 05:50:00|27548.9|27541.9|27521.4|27514.4|27551.4|27544.4|27516.4|27509.4|358
1626846900000|2021-07-21 05:55:00|27518.9|27511.9|27531.4|27524.4|27536.4|27529.4|27506.4|27499.4|1077
1626847200000|2021-07-21 06:00:00|27528.9|27521.9|27528.9|27521.9|27561.4|27554.4|27526.4|27519.4|2230
1626847500000|2021-07-21 06:05:00|27531.4|27524.4|27541.4|27534.4|27546.4|27539.4|27511.4|27504.4|667
1626847800000|2021-07-21 06:10:00|27546.4|27539.4|27576.4|27569.4|27576.4|27569.4|27536.4|27529.4|430
1626848100000|2021-07-21 06:15:00|27573.9|27566.9|27591.4|27584.4|27591.4|27584.4|27566.4|27559.4|497
1626848400000|2021-07-21 06:20:00|27596.4|27589.4|27586.4|27579.4|27596.4|27589.4|27586.4|27579.4|227
1626848700000|2021-07-21 06:25:00|27588.9|27581.9|27586.4|27579.4|27591.4|27584.4|27578.9|27571.9|152
1626849000000|2021-07-21 06:30:00|27588.9|27581.9|27573.9|27566.9|27591.4|27584.4|27568.9|27561.9|98
1626849300000|2021-07-21 06:35:00|27576.4|27569.4|27578.9|27571.9|27581.4|27574.4|27573.9|27566.9|5
1626849600000|2021-07-21 06:40:00|27581.4|27574.4|27593.9|27586.9|27596.4|27589.4|27578.9|27571.9|27
1626849900000|2021-07-21 06:45:00|27596.4|27589.4|27601.4|27594.4|27603.9|27596.9|27591.4|27584.4|27
1626850200000|2021-07-21 06:50:00|27603.9|27596.9|27611.4|27604.4|27616.4|27609.4|27601.4|27594.4|42
1626850500000|2021-07-21 06:55:00|27613.9|27606.9|27626.4|27619.4|27641.4|27634.4|27613.9|27606.9|87
1626850800000|2021-07-21 07:00:00|27631.4|27624.4|27648.9|27641.9|27661.4|27654.4|27613.9|27606.9|325
1626851100000|2021-07-21 07:05:00|27641.4|27634.4|27633.9|27626.9|27641.4|27634.4|27596.4|27589.4|149
1626851400000|2021-07-21 07:10:00|27631.4|27624.4|27628.9|27621.9|27636.4|27629.4|27596.4|27589.4|131
1626851700000|2021-07-21 07:15:00|27633.9|27626.9|27638.9|27631.9|27643.9|27636.9|27613.9|27606.9|88
1626852000000|2021-07-21 07:20:00|27636.4|27629.4|27641.4|27634.4|27648.9|27641.9|27618.9|27611.9|188
1626852300000|2021-07-21 07:25:00|27636.4|27629.4|27648.9|27641.9|27668.9|27661.9|27636.4|27629.4|98
1626852600000|2021-07-21 07:30:00|27651.4|27644.4|27651.4|27644.4|27666.4|27659.4|27641.4|27634.4|324
1626852900000|2021-07-21 07:35:00|27653.9|27646.9|27663.9|27656.9|27666.4|27659.4|27651.4|27644.4|237
1626853200000|2021-07-21 07:40:00|27666.4|27659.4|27691.4|27684.4|27701.4|27694.4|27656.4|27649.4|229
1626853500000|2021-07-21 07:45:00|27696.4|27689.4|27696.4|27689.4|27713.9|27706.9|27696.4|27689.4|217
1626853800000|2021-07-21 07:50:00|27698.9|27691.9|27716.4|27709.4|27721.4|27714.4|27693.9|27686.9|343
1626854100000|2021-07-21 07:55:00|27718.9|27711.9|27711.4|27704.4|27726.4|27719.4|27701.4|27694.4|128
1626854400000|2021-07-21 08:00:00|27713.9|27706.9|27693.9|27686.9|27713.9|27706.9|27691.4|27684.4|125
1626854700000|2021-07-21 08:05:00|27691.4|27684.4|27696.4|27689.4|27701.4|27694.4|27686.4|27679.4|106
1626855000000|2021-07-21 08:10:00|27701.4|27694.4|27723.9|27716.9|27726.4|27719.4|27698.9|27691.9|132
1626855300000|2021-07-21 08:15:00|27726.4|27719.4|27711.4|27704.4|27731.4|27724.4|27711.4|27704.4|156
1626855600000|2021-07-21 08:20:00|27713.9|27706.9|27746.4|27739.4|27756.4|27749.4|27711.4|27704.4|137
1626855900000|2021-07-21 08:25:00|27748.9|27741.9|27746.4|27739.4|27751.4|27744.4|27736.4|27729.4|120
1626856200000|2021-07-21 08:30:00|27748.9|27741.9|27761.4|27754.4|27771.4|27764.4|27741.4|27734.4|341
1626856500000|2021-07-21 08:35:00|27763.9|27756.9|27751.4|27744.4|27766.4|27759.4|27746.4|27739.4|131
1626856800000|2021-07-21 08:40:00|27748.9|27741.9|27751.4|27744.4|27756.4|27749.4|27746.4|27739.4|101
1626857100000|2021-07-21 08:45:00|27756.4|27749.4|27748.9|27741.9|27758.9|27751.9|27741.4|27734.4|89
1626857400000|2021-07-21 08:50:00|27751.4|27744.4|27736.4|27729.4|27756.4|27749.4|27731.4|27724.4|120
1626857700000|2021-07-21 08:55:00|27741.4|27734.4|27731.4|27724.4|27746.4|27739.4|27726.4|27719.4|83
1626858000000|2021-07-21 09:00:00|27733.9|27726.9|27708.9|27701.9|27741.4|27734.4|27686.4|27679.4|221
1626858300000|2021-07-21 09:05:00|27711.4|27704.4|27696.4|27689.4|27716.4|27709.4|27691.4|27684.4|83
1626858600000|2021-07-21 09:10:00|27693.9|27686.9|27698.9|27691.9|27706.4|27699.4|27691.4|27684.4|44
1626858900000|2021-07-21 09:15:00|27696.4|27689.4|27726.4|27719.4|27728.9|27721.9|27696.4|27689.4|83
1626859200000|2021-07-21 09:20:00|27728.9|27721.9|27736.4|27729.4|27741.4|27734.4|27721.4|27714.4|39
1626859500000|2021-07-21 09:25:00|27738.9|27731.9|27731.4|27724.4|27741.4|27734.4|27721.4|27714.4|35
1626859800000|2021-07-21 09:30:00|27733.9|27726.9|27726.4|27719.4|27733.9|27726.9|27713.9|27706.9|85
1626860100000|2021-07-21 09:35:00|27723.9|27716.9|27741.4|27734.4|27741.4|27734.4|27721.4|27714.4|55
1626860400000|2021-07-21 09:40:00|27738.9|27731.9|27723.9|27716.9|27738.9|27731.9|27721.4|27714.4|30
1626860700000|2021-07-21 09:45:00|27721.4|27714.4|27721.4|27714.4|27731.4|27724.4|27716.4|27709.4|64
1626861000000|2021-07-21 09:50:00|27723.9|27716.9|27711.4|27704.4|27726.4|27719.4|27706.4|27699.4|52
1626861300000|2021-07-21 09:55:00|27708.9|27701.9|27711.4|27704.4|27721.4|27714.4|27706.4|27699.4|51
1626861600000|2021-07-21 10:00:00|27713.9|27706.9|27701.4|27694.4|27716.4|27709.4|27696.4|27689.4|43
1626861900000|2021-07-21 10:05:00|27698.9|27691.9|27706.4|27699.4|27711.4|27704.4|27686.4|27679.4|71
1626862200000|2021-07-21 10:10:00|27708.9|27701.9|27696.4|27689.4|27716.4|27709.4|27696.4|27689.4|43
1626862500000|2021-07-21 10:15:00|27698.9|27691.9|27706.4|27699.4|27706.4|27699.4|27686.4|27679.4|39
1626862800000|2021-07-21 10:20:00|27703.9|27696.9|27721.4|27714.4|27721.4|27714.4|27703.9|27696.9|44
1626863100000|2021-07-21 10:25:00|27718.9|27711.9|27721.4|27714.4|27726.4|27719.4|27711.4|27704.4|35
1626863400000|2021-07-21 10:30:00|27718.9|27711.9|27701.4|27694.4|27721.4|27714.4|27696.4|27689.4|61
1626863700000|2021-07-21 10:35:00|27703.9|27696.9|27701.4|27694.4|27711.4|27704.4|27701.4|27694.4|62
1626864000000|2021-07-21 10:40:00|27698.9|27691.9|27708.9|27701.9|27713.9|27706.9|27698.9|27691.9|24
1626864300000|2021-07-21 10:45:00|27711.4|27704.4|27711.4|27704.4|27721.4|27714.4|27701.4|27694.4|43
1626864600000|2021-07-21 10:50:00|27708.9|27701.9|27718.9|27711.9|27721.4|27714.4|27706.4|27699.4|44
1626864900000|2021-07-21 10:55:00|27721.4|27714.4|27726.4|27719.4|27726.4|27719.4|27708.9|27701.9|33
1626865200000|2021-07-21 11:00:00|27723.9|27716.9|27691.4|27684.4|27723.9|27716.9|27691.4|27684.4|75
1626865500000|2021-07-21 11:05:00|27686.4|27679.4|27681.4|27674.4|27693.9|27686.9|27681.4|27674.4|47
1626865800000|2021-07-21 11:10:00|27678.9|27671.9|27678.9|27671.9|27686.4|27679.4|27671.4|27664.4|32
1626866100000|2021-07-21 11:15:00|27676.4|27669.4|27698.9|27691.9|27701.4|27694.4|27673.9|27666.9|38
1626866400000|2021-07-21 11:20:00|27696.4|27689.4|27676.4|27669.4|27701.4|27694.4|27673.9|27666.9|43
1626866700000|2021-07-21 11:25:00|27671.4|27664.4|27661.4|27654.4|27676.4|27669.4|27651.4|27644.4|66
1626867000000|2021-07-21 11:30:00|27658.9|27651.9|27646.4|27639.4|27661.4|27654.4|27641.4|27634.4|80
1626867300000|2021-07-21 11:35:00|27643.9|27636.9|27636.4|27629.4|27651.4|27644.4|27636.4|27629.4|56
1626867600000|2021-07-21 11:40:00|27633.9|27626.9|27631.4|27624.4|27636.4|27629.4|27616.4|27609.4|114
1626867900000|2021-07-21 11:45:00|27628.9|27621.9|27641.4|27634.4|27651.4|27644.4|27621.4|27614.4|51
1626868200000|2021-07-21 11:50:00|27636.4|27629.4|27603.9|27596.9|27638.9|27631.9|27601.4|27594.4|85
1626868500000|2021-07-21 11:55:00|27606.4|27599.4|27616.4|27609.4|27616.4|27609.4|27596.4|27589.4|202
1626868800000|2021-07-21 12:00:00|27618.9|27611.9|27626.4|27619.4|27636.4|27629.4|27606.4|27599.4|80
1626869100000|2021-07-21 12:05:00|27628.9|27621.9|27651.4|27644.4|27656.4|27649.4|27628.9|27621.9|120
1626869400000|2021-07-21 12:10:00|27648.9|27641.9|27651.4|27644.4|27651.4|27644.4|27636.4|27629.4|96
1626869700000|2021-07-21 12:15:00|27648.9|27641.9|27661.4|27654.4|27663.9|27656.9|27646.4|27639.4|47
1626870000000|2021-07-21 12:20:00|27658.9|27651.9|27658.9|27651.9|27663.9|27656.9|27656.4|27649.4|36
1626870300000|2021-07-21 12:25:00|27656.4|27649.4|27668.9|27661.9|27676.4|27669.4|27656.4|27649.4|57
1626870600000|2021-07-21 12:30:00|27671.4|27664.4|27686.4|27679.4|27691.4|27684.4|27666.4|27659.4|87
1626870900000|2021-07-21 12:35:00|27691.4|27684.4|27676.4|27669.4|27691.4|27684.4|27676.4|27669.4|91
1626871200000|2021-07-21 12:40:00|27671.4|27664.4|27671.4|27664.4|27686.4|27679.4|27671.4|27664.4|73
1626871500000|2021-07-21 12:45:00|27673.9|27666.9|27676.4|27669.4|27676.4|27669.4|27661.4|27654.4|98
1626871800000|2021-07-21 12:50:00|27671.4|27664.4|27681.4|27674.4|27686.4|27679.4|27666.4|27659.4|45
1626872100000|2021-07-21 12:55:00|27678.9|27671.9|27686.4|27679.4|27688.9|27681.9|27676.4|27669.4|31
1626872400000|2021-07-21 13:00:00|27691.4|27684.4|27711.4|27704.4|27716.4|27709.4|27691.4|27684.4|78
1626872700000|2021-07-21 13:05:00|27708.9|27701.9|27711.4|27704.4|27716.4|27709.4|27696.4|27689.4|63
1626873000000|2021-07-21 13:10:00|27713.9|27706.9|27711.4|27704.4|27721.4|27714.4|27706.4|27699.4|57
1626873300000|2021-07-21 13:15:00|27716.4|27709.4|27731.4|27724.4|27736.4|27729.4|27716.4|27709.4|119
1626873600000|2021-07-21 13:20:00|27733.9|27726.9|27728.9|27721.9|27736.4|27729.4|27726.4|27719.4|89
1626873900000|2021-07-21 13:25:00|27731.4|27724.4|27718.9|27711.9|27736.4|27729.4|27711.4|27704.4|146
1626874200000|2021-07-21 13:30:00|27721.4|27714.4|27761.4|27754.4|27761.4|27754.4|27711.4|27704.4|354
1626874500000|2021-07-21 13:35:00|27763.9|27756.9|27736.4|27729.4|27771.4|27764.4|27736.4|27729.4|353
1626874800000|2021-07-21 13:40:00|27733.9|27726.9|27756.4|27749.4|27761.4|27754.4|27731.4|27724.4|189
1626875100000|2021-07-21 13:45:00|27758.9|27751.9|27796.4|27789.4|27796.4|27789.4|27758.9|27751.9|167
1626875400000|2021-07-21 13:50:00|27801.4|27794.4|27796.4|27789.4|27816.4|27809.4|27791.4|27784.4|185
1626875700000|2021-07-21 13:55:00|27798.9|27791.9|27796.4|27789.4|27811.4|27804.4|27796.4|27789.4|108
1626876000000|2021-07-21 14:00:00|27801.4|27794.4|27786.4|27779.4|27811.4|27804.4|27786.4|27779.4|328
1626876300000|2021-07-21 14:05:00|27788.9|27781.9|27801.4|27794.4|27811.4|27804.4|27786.4|27779.4|158
1626876600000|2021-07-21 14:10:00|27803.9|27796.9|27796.4|27789.4|27806.4|27799.4|27786.4|27779.4|114
1626876900000|2021-07-21 14:15:00|27798.9|27791.9|27786.4|27779.4|27818.9|27811.9|27776.4|27769.4|194
1626877200000|2021-07-21 14:20:00|27788.9|27781.9|27781.4|27774.4|27801.4|27794.4|27776.4|27769.4|93
1626877500000|2021-07-21 14:25:00|27783.9|27776.9|27741.4|27734.4|27786.4|27779.4|27738.9|27731.9|249
1626877800000|2021-07-21 14:30:00|27738.9|27731.9|27761.4|27754.4|27766.4|27759.4|27731.4|27724.4|154
1626878100000|2021-07-21 14:35:00|27763.9|27756.9|27773.9|27766.9|27783.9|27776.9|27761.4|27754.4|140
1626878400000|2021-07-21 14:40:00|27776.4|27769.4|27781.4|27774.4|27786.4|27779.4|27773.9|27766.9|65
1626878700000|2021-07-21 14:45:00|27778.9|27771.9|27766.4|27759.4|27791.4|27784.4|27756.4|27749.4|123
1626879000000|2021-07-21 14:50:00|27768.9|27761.9|27766.4|27759.4|27781.4|27774.4|27766.4|27759.4|68
1626879300000|2021-07-21 14:55:00|27768.9|27761.9|27781.4|27774.4|27796.4|27789.4|27768.9|27761.9|81
1626879600000|2021-07-21 15:00:00|27783.9|27776.9|27781.4|27774.4|27796.4|27789.4|27771.4|27764.4|114
1626879900000|2021-07-21 15:05:00|27783.9|27776.9|27776.4|27769.4|27796.4|27789.4|27776.4|27769.4|89
1626880200000|2021-07-21 15:10:00|27778.9|27771.9|27776.4|27769.4|27791.4|27784.4|27771.4|27764.4|87
1626880500000|2021-07-21 15:15:00|27778.9|27771.9|27786.4|27779.4|27791.4|27784.4|27773.9|27766.9|82
1626880800000|2021-07-21 15:20:00|27781.4|27774.4|27771.4|27764.4|27786.4|27779.4|27768.9|27761.9|299
1626881100000|2021-07-21 15:25:00|27776.4|27769.4|27761.4|27754.4|27786.4|27779.4|27761.4|27754.4|183
1626881400000|2021-07-21 15:30:00|27756.4|27749.4|27791.4|27784.4|27793.9|27786.9|27753.9|27746.9|180
1626881700000|2021-07-21 15:35:00|27786.4|27779.4|27796.4|27789.4|27796.4|27789.4|27786.4|27779.4|110
1626882000000|2021-07-21 15:40:00|27793.9|27786.9|27801.4|27794.4|27808.9|27801.9|27791.4|27784.4|148
1626882300000|2021-07-21 15:45:00|27806.4|27799.4|27806.4|27799.4|27816.4|27809.4|27803.9|27796.9|118
1626882600000|2021-07-21 15:50:00|27808.9|27801.9|27811.4|27804.4|27821.4|27814.4|27808.9|27801.9|136
1626882900000|2021-07-21 15:55:00|27816.4|27809.4|27813.9|27806.9|27821.4|27814.4|27806.4|27799.4|87
1626883200000|2021-07-21 16:00:00|27816.4|27809.4|27826.4|27819.4|27831.4|27824.4|27811.4|27804.4|99
1626883500000|2021-07-21 16:05:00|27831.4|27824.4|27841.4|27834.4|27841.4|27834.4|27826.4|27819.4|42
1626883800000|2021-07-21 16:10:00|27846.4|27839.4|27826.4|27819.4|27846.4|27839.4|27826.4|27819.4|153
1626884100000|2021-07-21 16:15:00|27823.9|27816.9|27841.4|27834.4|27841.4|27834.4|27823.9|27816.9|32
1626884400000|2021-07-21 16:20:00|27846.4|27839.4|27833.9|27826.9|27846.4|27839.4|27821.4|27814.4|65
1626884700000|2021-07-21 16:25:00|27831.4|27824.4|27826.4|27819.4|27836.4|27829.4|27821.4|27814.4|54
1626885000000|2021-07-21 16:30:00|27831.4|27824.4|27826.4|27819.4|27836.4|27829.4|27823.9|27816.9|62
1626885300000|2021-07-21 16:35:00|27823.9|27816.9|27826.4|27819.4|27831.4|27824.4|27821.4|27814.4|76
1626885600000|2021-07-21 16:40:00|27828.9|27821.9|27841.4|27834.4|27846.4|27839.4|27826.4|27819.4|114
1626885900000|2021-07-21 16:45:00|27843.9|27836.9|27851.4|27844.4|27856.4|27849.4|27841.4|27834.4|149
1626886200000|2021-07-21 16:50:00|27846.4|27839.4|27851.4|27844.4|27856.4|27849.4|27836.4|27829.4|95
1626886500000|2021-07-21 16:55:00|27846.4|27839.4|27846.4|27839.4|27851.4|27844.4|27846.4|27839.4|53
1626886800000|2021-07-21 17:00:00|27848.9|27841.9|27861.4|27854.4|27861.4|27854.4|27846.4|27839.4|161
1626887100000|2021-07-21 17:05:00|27863.9|27856.9|27896.4|27889.4|27901.4|27894.4|27861.4|27854.4|382
1626887400000|2021-07-21 17:10:00|27893.9|27886.9|27913.9|27906.9|27916.4|27909.4|27891.4|27884.4|250
1626887700000|2021-07-21 17:15:00|27911.4|27904.4|27913.9|27906.9|27926.4|27919.4|27901.4|27894.4|283
1626888000000|2021-07-21 17:20:00|27916.4|27909.4|27908.9|27901.9|27916.4|27909.4|27906.4|27899.4|71
1626888300000|2021-07-21 17:25:00|27911.4|27904.4|27911.4|27904.4|27916.4|27909.4|27906.4|27899.4|55
1626888600000|2021-07-21 17:30:00|27913.9|27906.9|27911.4|27904.4|27921.4|27914.4|27906.4|27899.4|96
1626888900000|2021-07-21 17:35:00|27906.4|27899.4|27911.4|27904.4|27921.4|27914.4|27906.4|27899.4|60
1626889200000|2021-07-21 17:40:00|27908.9|27901.9|27916.4|27909.4|27926.4|27919.4|27906.4|27899.4|80
1626889500000|2021-07-21 17:45:00|27921.4|27914.4|27921.4|27914.4|27926.4|27919.4|27916.4|27909.4|69
1626889800000|2021-07-21 17:50:00|27923.9|27916.9|27921.4|27914.4|27926.4|27919.4|27916.4|27909.4|51
1626890100000|2021-07-21 17:55:00|27926.4|27919.4|27921.4|27914.4|27926.4|27919.4|27916.4|27909.4|73
1626890400000|2021-07-21 18:00:00|27923.9|27916.9|27941.4|27934.4|27941.4|27934.4|27921.4|27914.4|81
1626890700000|2021-07-21 18:05:00|27936.4|27929.4|27941.4|27934.4|27946.4|27939.4|27936.4|27929.4|66
1626891000000|2021-07-21 18:10:00|27936.4|27929.4|27931.4|27924.4|27941.4|27934.4|27931.4|27924.4|36
1626891300000|2021-07-21 18:15:00|27936.4|27929.4|27931.4|27924.4|27941.4|27934.4|27928.9|27921.9|37
1626891600000|2021-07-21 18:20:00|27928.9|27921.9|27931.4|27924.4|27936.4|27929.4|27921.4|27914.4|55
1626891900000|2021-07-21 18:25:00|27928.9|27921.9|27941.4|27934.4|27946.4|27939.4|27926.4|27919.4|87
1626892200000|2021-07-21 18:30:00|27946.4|27939.4|27951.4|27944.4|27951.4|27944.4|27941.4|27934.4|173
1626892500000|2021-07-21 18:35:00|27948.9|27941.9|27946.4|27939.4|27951.4|27944.4|27943.9|27936.9|99
1626892800000|2021-07-21 18:40:00|27943.9|27936.9|27946.4|27939.4|27951.4|27944.4|27941.4|27934.4|101
1626893100000|2021-07-21 18:45:00|27948.9|27941.9|27946.4|27939.4|27951.4|27944.4|27941.4|27934.4|36
1626893400000|2021-07-21 18:50:00|27941.4|27934.4|27946.4|27939.4|27946.4|27939.4|27941.4|27934.4|50
1626893700000|2021-07-21 18:55:00|27943.9|27936.9|27951.4|27944.4|27951.4|27944.4|27941.4|27934.4|26
1626894000000|2021-07-21 19:00:00|27956.4|27949.4|27951.4|27944.4|27956.4|27949.4|27946.4|27939.4|151
1626894300000|2021-07-21 19:05:00|27953.9|27946.9|27981.4|27974.4|27981.4|27974.4|27953.9|27946.9|411
1626894600000|2021-07-21 19:10:00|27986.4|27979.4|27966.4|27959.4|27986.4|27979.4|27966.4|27959.4|133
1626894900000|2021-07-21 19:15:00|27971.4|27964.4|27976.4|27969.4|27976.4|27969.4|27966.4|27959.4|51
1626895200000|2021-07-21 19:20:00|27971.4|27964.4|27986.4|27979.4|27991.4|27984.4|27971.4|27964.4|140
1626895500000|2021-07-21 19:25:00|27981.4|27974.4|27981.4|27974.4|27986.4|27979.4|27971.4|27964.4|147
1626895800000|2021-07-21 19:30:00|27976.4|27969.4|27981.4|27974.4|27991.4|27984.4|27976.4|27969.4|106
1626896100000|2021-07-21 19:35:00|27976.4|27969.4|27951.4|27944.4|27981.4|27974.4|27951.4|27944.4|81
1626896400000|2021-07-21 19:40:00|27956.4|27949.4|27941.4|27934.4|27961.4|27954.4|27941.4|27934.4|121
1626896700000|2021-07-21 19:45:00|27946.4|27939.4|27916.4|27909.4|27946.4|27939.4|27911.4|27904.4|266
1626897000000|2021-07-21 19:50:00|27911.4|27904.4|27973.9|27966.9|27986.4|27979.4|27911.4|27904.4|261
1626897300000|2021-07-21 19:55:00|27976.4|27969.4|27971.4|27964.4|27991.4|27984.4|27961.4|27954.4|267
1626897600000|2021-07-21 20:00:00|27966.4|27959.4|27966.4|27959.4|27981.4|27974.4|27966.4|27959.4|119
1626897900000|2021-07-21 20:05:00|27968.9|27961.9|27966.4|27959.4|27968.9|27961.9|27961.4|27954.4|32
1626898200000|2021-07-21 20:10:00|27963.9|27956.9|27943.9|27936.9|27963.9|27956.9|27938.9|27931.9|133
1626898500000|2021-07-21 20:15:00|27947.9|27932.9|27950.4|27935.4|27950.4|27935.4|27945.4|27930.4|12
1626898800000|2021-07-21 20:20:00|27952.9|27937.9|27932.9|27917.9|27955.4|27940.4|27930.4|27915.4|104
1626899100000|2021-07-21 20:25:00|27935.4|27920.4|27947.9|27932.9|27960.4|27945.4|27935.4|27920.4|33
1626899400000|2021-07-21 20:30:00|27945.4|27930.4|27930.4|27915.4|27945.4|27930.4|27930.4|27915.4|8
1626899700000|2021-07-21 20:35:00|27935.4|27920.4|27935.4|27920.4|27935.4|27920.4|27930.4|27915.4|22
1626900000000|2021-07-21 20:40:00|27932.9|27917.9|27935.4|27920.4|27935.4|27920.4|27930.4|27915.4|7
1626900300000|2021-07-21 20:45:00|27932.9|27917.9|27925.4|27910.4|27935.4|27920.4|27917.9|27902.9|38
1626900600000|2021-07-21 20:50:00|27927.9|27912.9|27937.9|27922.9|27937.9|27922.9|27925.4|27910.4|11
1626900900000|2021-07-21 20:55:00|27940.4|27925.4|27934.8|27904.8|27945.4|27930.4|27922.9|27904.8|31
1626901200000|2021-07-21 21:00:00|27935|27905|27935.3|27905.3|27938|27908|27933.8|27903.8|0
1626901500000|2021-07-21 21:05:00|27935.6|27905.6|27930.2|27900.2|27935.6|27905.6|27930.2|27900.2|0
1626901800000|2021-07-21 21:10:00|27930.3|27900.3|27930.5|27900.5|27931.6|27901.6|27930.3|27900.3|0
1626902100000|2021-07-21 21:15:00|27930.4|27900.4|27930.7|27900.7|27930.7|27900.7|27930.4|27900.4|0
1626902400000|2021-07-21 21:20:00|27930.8|27900.8|27953|27923|27953.4|27923.4|27930.8|27900.8|0
1626902700000|2021-07-21 21:25:00|27952.8|27922.8|27953|27923|27953.2|27923.2|27952.1|27922.1|0
1626903000000|2021-07-21 21:30:00|27953.2|27923.2|27952.5|27922.5|27953.5|27923.5|27952.5|27922.5|0
1626903300000|2021-07-21 21:35:00|27952.4|27922.4|27953.2|27923.2|27953.2|27923.2|27952.4|27922.4|0
1626903600000|2021-07-21 21:40:00|27953.4|27923.4|27953|27923|27953.4|27923.4|27952.6|27922.6|0
1626903900000|2021-07-21 21:45:00|27953.2|27923.2|27951.3|27921.3|27953.2|27923.2|27951.3|27921.3|0
1626904500000|2021-07-21 21:55:00|27951.1|27921.1|27950.5|27920.5|27951.3|27921.3|27950.2|27920.2|0
1626904800000|2021-07-21 22:00:00|27952.3|27922.3|27932.9|27917.9|27952.3|27927.9|27915.4|27900.4|33
1626905100000|2021-07-21 22:05:00|27935.4|27920.4|27922.9|27907.9|27935.4|27920.4|27922.9|27907.9|1
1626905400000|2021-07-21 22:10:00|27920.4|27905.4|27925.4|27910.4|27925.4|27910.4|27915.4|27900.4|4
1626905700000|2021-07-21 22:15:00|27927.9|27912.9|27932.9|27917.9|27932.9|27917.9|27922.9|27907.9|0
1626906000000|2021-07-21 22:20:00|27930.4|27915.4|27925.4|27910.4|27930.4|27915.4|27922.9|27907.9|2
1626906300000|2021-07-21 22:25:00|27927.9|27912.9|27927.9|27912.9|27927.9|27912.9|27927.9|27912.9|1
1626907500000|2021-07-21 22:45:00|27930.4|27915.4|27945.4|27930.4|27950.4|27935.4|27930.4|27915.4|13
1626908100000|2021-07-21 22:55:00|27950.4|27935.4|27950.4|27935.4|27950.4|27935.4|27950.4|27935.4|3
1626908400000|2021-07-21 23:00:00|27957.9|27942.9|27955.4|27940.4|27960.4|27945.4|27945.4|27930.4|32
1626908700000|2021-07-21 23:05:00|27952.9|27937.9|27955.4|27940.4|27960.4|27945.4|27952.9|27937.9|21
1626909000000|2021-07-21 23:10:00|27952.9|27937.9|27952.9|27937.9|27952.9|27937.9|27947.9|27932.9|1
1626909600000|2021-07-21 23:20:00|27950.4|27935.4|27950.4|27935.4|27950.4|27935.4|27950.4|27935.4|1
1626909900000|2021-07-21 23:25:00|27947.9|27932.9|27947.9|27932.9|27947.9|27932.9|27940.4|27925.4|1
1626910200000|2021-07-21 23:30:00|27945.4|27930.4|27901.4|27894.4|27945.4|27934.4|27896.4|27889.4|16261
1626910500000|2021-07-21 23:35:00|27903.9|27896.9|27976.4|27969.4|27998.9|27991.9|27903.9|27896.9|203
1626910800000|2021-07-21 23:40:00|27978.9|27971.9|27996.4|27989.4|28001.4|27994.4|27978.9|27971.9|130
1626911100000|2021-07-21 23:45:00|27993.9|27986.9|28006.4|27999.4|28006.4|27999.4|27993.9|27986.9|58
1626911400000|2021-07-21 23:50:00|28011.4|28004.4|28006.4|27999.4|28011.4|28004.4|28006.4|27999.4|102
1626911700000|2021-07-21 23:55:00|28011.4|28004.4|27996.4|27989.4|28011.4|28004.4|27996.4|27989.4|84
1626912000000|2021-07-22 00:00:00|27991.4|27984.4|28021.4|28014.4|28021.4|28014.4|27991.4|27984.4|250
1626912300000|2021-07-22 00:05:00|28026.4|28019.4|28026.4|28019.4|28026.4|28019.4|28006.4|27999.4|275
1626912600000|2021-07-22 00:10:00|28031.4|28024.4|28046.4|28039.4|28051.4|28044.4|28031.4|28024.4|246
1626912900000|2021-07-22 00:15:00|28048.9|28041.9|28068.9|28061.9|28071.4|28064.4|28046.4|28039.4|259
1626913200000|2021-07-22 00:20:00|28066.4|28059.4|28061.4|28054.4|28073.9|28066.9|28051.4|28044.4|104
1626913500000|2021-07-22 00:25:00|28058.9|28051.9|28031.4|28024.4|28058.9|28051.9|28031.4|28024.4|42
1626913800000|2021-07-22 00:30:00|28026.4|28019.4|28011.4|28004.4|28028.9|28021.9|28006.4|27999.4|37
1626914100000|2021-07-22 00:35:00|28006.4|27999.4|27988.9|27981.9|28008.9|28001.9|27988.9|27981.9|35
1626914400000|2021-07-22 00:40:00|27991.4|27984.4|27976.4|27969.4|27996.4|27989.4|27976.4|27969.4|55
1626914700000|2021-07-22 00:45:00|27978.9|27971.9|28001.4|27994.4|28001.4|27994.4|27976.4|27969.4|35
1626915000000|2021-07-22 00:50:00|28003.9|27996.9|28001.4|27994.4|28013.9|28006.9|27996.4|27989.4|32
1626915300000|2021-07-22 00:55:00|27998.9|27991.9|27996.4|27989.4|28003.9|27996.9|27993.9|27986.9|5
1626915600000|2021-07-22 01:00:00|27986.4|27979.4|28006.4|27999.4|28006.4|27999.4|27981.4|27974.4|40
1626915900000|2021-07-22 01:05:00|28008.9|28001.9|28016.2|28009.2|28021.4|28014.4|28003.9|27996.9|79
1626916200000|2021-07-22 01:10:00|28018.7|28011.7|28016.2|28009.2|28018.7|28011.7|28006.2|27999.2|49
1626916500000|2021-07-22 01:15:00|28018.7|28011.7|28003.7|27996.7|28026.2|28019.2|28001.2|27994.2|41
1626916800000|2021-07-22 01:20:00|28006.2|27999.2|27988.7|27981.7|28011.2|28004.2|27988.7|27981.7|31
1626917100000|2021-07-22 01:25:00|27991.2|27984.2|27981.2|27974.2|27991.2|27984.2|27981.2|27974.2|13
1626917400000|2021-07-22 01:30:00|27988.7|27981.7|28006.2|27999.2|28006.2|27999.2|27981.2|27974.2|67
1626917700000|2021-07-22 01:35:00|28008.7|28001.7|28013.7|28006.7|28021.2|28014.2|28006.2|27999.2|44
1626918000000|2021-07-22 01:40:00|28016.2|28009.2|28026.2|28019.2|28036.2|28029.2|28013.7|28006.7|49
1626918300000|2021-07-22 01:45:00|28028.7|28021.7|28031.2|28024.2|28036.2|28029.2|28021.2|28014.2|42
1626918600000|2021-07-22 01:50:00|28026.2|28019.2|28021.2|28014.2|28036.2|28029.2|28021.2|28014.2|40
1626918900000|2021-07-22 01:55:00|28023.7|28016.7|28026.2|28019.2|28028.7|28021.7|28021.2|28014.2|12
1626919200000|2021-07-22 02:00:00|28023.7|28016.7|28011.2|28004.2|28028.7|28021.7|28011.2|28004.2|46
1626919500000|2021-07-22 02:05:00|28013.7|28006.7|27988.7|27981.7|28016.2|28009.2|27986.2|27979.2|62
1626919800000|2021-07-22 02:10:00|27986.2|27979.2|28011.2|28004.2|28016.2|28009.2|27986.2|27979.2|29
1626920100000|2021-07-22 02:15:00|28013.7|28006.7|28016.2|28009.2|28016.2|28009.2|28003.7|27996.7|13
1626920400000|2021-07-22 02:20:00|28013.7|28006.7|28016.2|28009.2|28016.2|28009.2|28011.2|28004.2|3
1626920700000|2021-07-22 02:25:00|28018.7|28011.7|28016.2|28009.2|28026.2|28019.2|28011.2|28004.2|24
1626921000000|2021-07-22 02:30:00|28021.2|28014.2|28001.2|27994.2|28021.2|28014.2|28001.2|27994.2|38
1626921300000|2021-07-22 02:35:00|28003.7|27996.7|28003.7|27996.7|28006.2|27999.2|28003.7|27996.7|7
1626921600000|2021-07-22 02:40:00|28006.2|27999.2|27996.2|27989.2|28011.2|28004.2|27996.2|27989.2|21
1626921900000|2021-07-22 02:45:00|27998.7|27991.7|27986.2|27979.2|28001.2|27994.2|27986.2|27979.2|23
1626922200000|2021-07-22 02:50:00|27983.7|27976.7|27993.7|27986.7|28001.2|27994.2|27983.7|27976.7|13
1626922500000|2021-07-22 02:55:00|27996.2|27989.2|27993.7|27986.7|28003.7|27996.7|27991.2|27984.2|5
1626922800000|2021-07-22 03:00:00|27991.2|27984.2|27981.2|27974.2|27991.2|27984.2|27978.7|27971.7|29
1626923100000|2021-07-22 03:05:00|27983.7|27976.7|28001.2|27994.2|28001.2|27994.2|27983.7|27976.7|31
1626923400000|2021-07-22 03:10:00|27998.7|27991.7|28001.2|27994.2|28006.2|27999.2|27998.7|27991.7|14
1626923700000|2021-07-22 03:15:00|28003.7|27996.7|28001.2|27994.2|28011.2|28004.2|28001.2|27994.2|10
1626924000000|2021-07-22 03:20:00|28006.2|27999.2|28001.2|27994.2|28008.7|28001.7|27996.2|27989.2|6
1626924300000|2021-07-22 03:25:00|28003.7|27996.7|27996.2|27989.2|28006.2|27999.2|27996.2|27989.2|14
1626924600000|2021-07-22 03:30:00|27991.2|27984.2|27988.7|27981.7|27991.2|27984.2|27983.7|27976.7|8
1626924900000|2021-07-22 03:35:00|27991.2|27984.2|28001.2|27994.2|28003.7|27996.7|27991.2|27984.2|13
1626925200000|2021-07-22 03:40:00|27998.7|27991.7|28001.2|27994.2|28001.2|27994.2|27996.2|27989.2|19
1626925500000|2021-07-22 03:45:00|27996.2|27989.2|27996.2|27989.2|27998.7|27991.7|27996.2|27989.2|9
1626925800000|2021-07-22 03:50:00|27998.7|27991.7|28001.2|27994.2|28003.7|27996.7|27991.2|27984.2|31
1626926100000|2021-07-22 03:55:00|28006.2|27999.2|27991.2|27984.2|28008.7|28001.7|27991.2|27984.2|28
1626926400000|2021-07-22 04:00:00|27993.7|27986.7|27998.7|27991.7|28001.2|27994.2|27988.7|27981.7|24
1626926700000|2021-07-22 04:05:00|28001.2|27994.2|28001.2|27994.2|28001.2|27994.2|27988.7|27981.7|15
1626927000000|2021-07-22 04:10:00|27998.7|27991.7|27996.2|27989.2|28001.2|27994.2|27993.7|27986.7|9
1626927300000|2021-07-22 04:15:00|27998.7|27991.7|27991.2|27984.2|27998.7|27991.7|27988.7|27981.7|16
1626927600000|2021-07-22 04:20:00|27988.7|27981.7|27991.2|27984.2|27993.7|27986.7|27986.2|27979.2|7
1626927900000|2021-07-22 04:25:00|27993.7|27986.7|27991.2|27984.2|27993.7|27986.7|27988.7|27981.7|7
1626928200000|2021-07-22 04:30:00|27988.7|27981.7|27996.2|27989.2|27996.2|27989.2|27988.7|27981.7|39
1626928500000|2021-07-22 04:35:00|27993.7|27986.7|27996.2|27989.2|27996.2|27989.2|27991.2|27984.2|9
1626928800000|2021-07-22 04:40:00|27998.7|27991.7|27991.2|27984.2|28001.2|27994.2|27991.2|27984.2|11
1626929100000|2021-07-22 04:45:00|27996.2|27989.2|27996.2|27989.2|27996.2|27989.2|27996.2|27989.2|4
1626929400000|2021-07-22 04:50:00|27998.7|27991.7|27991.2|27984.2|27998.7|27991.7|27988.7|27981.7|8
1626929700000|2021-07-22 04:55:00|27988.7|27981.7|27991.2|27984.2|27991.2|27984.2|27986.2|27979.2|9
1626930000000|2021-07-22 05:00:00|27988.7|27981.7|27981.2|27974.2|27988.7|27981.7|27976.2|27969.2|47
1626930300000|2021-07-22 05:05:00|27983.7|27976.7|27976.2|27969.2|27986.2|27979.2|27966.2|27959.2|42
1626930600000|2021-07-22 05:10:00|27978.7|27971.7|27981.2|27974.2|27986.2|27979.2|27978.7|27971.7|9
1626930900000|2021-07-22 05:15:00|27986.2|27979.2|27981.2|27974.2|27991.2|27984.2|27981.2|27974.2|15
1626931200000|2021-07-22 05:20:00|27978.7|27971.7|27986.2|27979.2|27991.2|27984.2|27976.2|27969.2|31
1626931500000|2021-07-22 05:25:00|27988.7|27981.7|27986.2|27979.2|27993.7|27986.7|27983.7|27976.7|25
1626931800000|2021-07-22 05:30:00|27988.7|27981.7|27991.2|27984.2|27991.2|27984.2|27983.7|27976.7|22
1626932100000|2021-07-22 05:35:00|27988.7|27981.7|27986.2|27979.2|27996.2|27989.2|27986.2|27979.2|35
1626932400000|2021-07-22 05:40:00|27983.7|27976.7|27991.2|27984.2|27991.2|27984.2|27983.7|27976.7|19
1626932700000|2021-07-22 05:45:00|27993.7|27986.7|27996.2|27989.2|27998.7|27991.7|27991.2|27984.2|29
1626933000000|2021-07-22 05:50:00|27998.7|27991.7|27986.2|27979.2|28006.2|27999.2|27983.7|27976.7|99
1626933300000|2021-07-22 05:55:00|27981.2|27974.2|27973.7|27966.7|27991.2|27984.2|27973.7|27966.7|112
1626933600000|2021-07-22 06:00:00|27981.2|27974.2|27963.7|27956.7|27983.7|27976.7|27961.2|27954.2|237
1626933900000|2021-07-22 06:05:00|27966.2|27959.2|27956.2|27949.2|27981.2|27974.2|27956.2|27949.2|157
1626934200000|2021-07-22 06:10:00|27958.7|27951.7|27951.2|27944.2|27961.2|27954.2|27951.2|27944.2|124
1626934500000|2021-07-22 06:15:00|27953.7|27946.7|27941.2|27934.2|27956.2|27949.2|27941.2|27934.2|83
1626934800000|2021-07-22 06:20:00|27943.7|27936.7|27926.2|27919.2|27946.2|27939.2|27916.2|27909.2|222
1626935100000|2021-07-22 06:25:00|27931.2|27924.2|27933.7|27926.7|27946.2|27939.2|27928.7|27921.7|108
1626935400000|2021-07-22 06:30:00|27931.2|27924.2|27943.7|27936.7|27946.2|27939.2|27926.2|27919.2|81
1626935700000|2021-07-22 06:35:00|27941.2|27934.2|27958.7|27951.7|27961.2|27954.2|27941.2|27934.2|29
1626936000000|2021-07-22 06:40:00|27961.2|27954.2|27953.7|27946.7|27973.7|27966.7|27951.2|27944.2|66
1626936300000|2021-07-22 06:45:00|27951.2|27944.2|27976.2|27969.2|27976.2|27969.2|27951.2|27944.2|18
1626936600000|2021-07-22 06:50:00|27973.7|27966.7|27963.7|27956.7|27976.2|27969.2|27963.7|27956.7|14
1626936900000|2021-07-22 06:55:00|27966.2|27959.2|27961.2|27954.2|27968.7|27961.7|27958.7|27951.7|68
1626937200000|2021-07-22 07:00:00|27956.2|27949.2|27996.2|27989.2|28011.2|28004.2|27948.7|27941.7|380
1626937500000|2021-07-22 07:05:00|27998.7|27991.7|28008.7|28001.7|28011.2|28004.2|27996.2|27989.2|110
1626937800000|2021-07-22 07:10:00|28011.2|28004.2|28008.7|28001.7|28013.7|28006.7|28001.2|27994.2|102
1626938100000|2021-07-22 07:15:00|28011.2|28004.2|28006.2|27999.2|28023.7|28016.7|28006.2|27999.2|80
1626938400000|2021-07-22 07:20:00|28008.7|28001.7|28023.7|28016.7|28031.2|28024.2|28006.2|27999.2|110
1626938700000|2021-07-22 07:25:00|28021.2|28014.2|27993.7|27986.7|28033.7|28026.7|27968.7|27961.7|172
1626939000000|2021-07-22 07:30:00|27991.2|27984.2|27976.2|27969.2|28003.7|27996.7|27976.2|27969.2|48
1626939300000|2021-07-22 07:35:00|27978.7|27971.7|28001.2|27994.2|28001.2|27994.2|27978.7|27971.7|41
1626939600000|2021-07-22 07:40:00|28006.2|27999.2|27981.2|27974.2|28011.2|28004.2|27976.2|27969.2|75
1626939900000|2021-07-22 07:45:00|27983.7|27976.7|28001.2|27994.2|28001.2|27994.2|27981.2|27974.2|19
1626940200000|2021-07-22 07:50:00|28003.7|27996.7|28006.2|27999.2|28006.2|27999.2|27993.7|27986.7|12
1626940500000|2021-07-22 07:55:00|28008.7|28001.7|28011.2|28004.2|28013.7|28006.7|28006.2|27999.2|14
1626940800000|2021-07-22 08:00:00|28008.7|28001.7|28001.2|27994.2|28011.2|28004.2|27991.2|27984.2|36
1626941100000|2021-07-22 08:05:00|27998.7|27991.7|28026.2|28019.2|28026.2|28019.2|27998.7|27991.7|26
1626941400000|2021-07-22 08:10:00|28023.7|28016.7|28023.7|28016.7|28026.2|28019.2|28016.2|28009.2|32
1626941700000|2021-07-22 08:15:00|28021.2|28014.2|28021.2|28014.2|28023.7|28016.7|28016.2|28009.2|29
1626942000000|2021-07-22 08:20:00|28023.7|28016.7|28023.7|28016.7|28028.7|28021.7|28016.2|28009.2|34
1626942300000|2021-07-22 08:25:00|28026.2|28019.2|28031.2|28024.2|28033.7|28026.7|28023.7|28016.7|14
1626942600000|2021-07-22 08:30:00|28028.7|28021.7|28021.2|28014.2|28031.2|28024.2|28016.2|28009.2|79
1626942900000|2021-07-22 08:35:00|28023.7|28016.7|28021.2|28014.2|28031.2|28024.2|28021.2|28014.2|14
1626943200000|2021-07-22 08:40:00|28023.7|28016.7|28031.2|28024.2|28036.2|28029.2|28021.2|28014.2|21
1626943500000|2021-07-22 08:45:00|28028.7|28021.7|28031.2|28024.2|28033.7|28026.7|28028.7|28021.7|9
1626943800000|2021-07-22 08:50:00|28028.7|28021.7|28016.2|28009.2|28028.7|28021.7|28013.7|28006.7|37
1626944100000|2021-07-22 08:55:00|28018.7|28011.7|28026.2|28019.2|28028.7|28021.7|28018.7|28011.7|19
1626944400000|2021-07-22 09:00:00|28023.7|28016.7|28018.7|28011.7|28026.2|28019.2|28013.7|28006.7|7
1626944700000|2021-07-22 09:05:00|28016.2|28009.2|28003.7|27996.7|28018.7|28011.7|27996.2|27989.2|25
1626945000000|2021-07-22 09:10:00|28006.2|27999.2|28016.2|28009.2|28016.2|28009.2|28001.2|27994.2|20
1626945300000|2021-07-22 09:15:00|28018.7|28011.7|28021.2|28014.2|28026.2|28019.2|28016.2|28009.2|23
1626945600000|2021-07-22 09:20:00|28023.7|28016.7|28036.2|28029.2|28036.2|28029.2|28021.2|28014.2|41
1626945900000|2021-07-22 09:25:00|28033.7|28026.7|28038.7|28031.7|28041.2|28034.2|28031.2|28024.2|24
1626946200000|2021-07-22 09:30:00|28041.2|28034.2|28033.7|28026.7|28041.2|28034.2|28026.2|28019.2|28
1626946500000|2021-07-22 09:35:00|28036.2|28029.2|28046.2|28039.2|28048.7|28041.7|28033.7|28026.7|70
1626946800000|2021-07-22 09:40:00|28041.2|28034.2|28041.2|28034.2|28051.2|28044.2|28041.2|28034.2|50
1626947100000|2021-07-22 09:45:00|28043.7|28036.7|28051.2|28044.2|28051.2|28044.2|28041.2|28034.2|20
1626947400000|2021-07-22 09:50:00|28048.7|28041.7|28046.2|28039.2|28051.2|28044.2|28046.2|28039.2|18
1626947700000|2021-07-22 09:55:00|28048.7|28041.7|28043.7|28036.7|28051.2|28044.2|28041.2|28034.2|26
1626948000000|2021-07-22 10:00:00|28041.2|28034.2|28043.7|28036.7|28043.7|28036.7|28031.2|28024.2|3
1626948300000|2021-07-22 10:05:00|28041.2|28034.2|28036.2|28029.2|28043.7|28036.7|28031.2|28024.2|15
1626948600000|2021-07-22 10:10:00|28041.2|28034.2|28051.2|28044.2|28051.2|28044.2|28041.2|28034.2|23
1626948900000|2021-07-22 10:15:00|28056.2|28049.2|28041.2|28034.2|28056.2|28049.2|28036.2|28029.2|41
1626949200000|2021-07-22 10:20:00|28043.7|28036.7|28053.7|28046.7|28053.7|28046.7|28041.2|28034.2|15
1626949500000|2021-07-22 10:25:00|28051.2|28044.2|28051.2|28044.2|28058.7|28051.7|28051.2|28044.2|32
1626949800000|2021-07-22 10:30:00|28056.2|28049.2|28051.2|28044.2|28056.2|28049.2|28051.2|28044.2|19
1626950100000|2021-07-22 10:35:00|28053.7|28046.7|28051.2|28044.2|28056.2|28049.2|28051.2|28044.2|9
1626950400000|2021-07-22 10:40:00|28053.7|28046.7|28061.2|28054.2|28063.7|28056.7|28053.7|28046.7|48
1626950700000|2021-07-22 10:45:00|28063.7|28056.7|28071.2|28064.2|28071.2|28064.2|28063.7|28056.7|16
1626951000000|2021-07-22 10:50:00|28073.7|28066.7|28073.7|28066.7|28073.7|28066.7|28068.7|28061.7|40
1626951300000|2021-07-22 10:55:00|28071.2|28064.2|28061.2|28054.2|28071.2|28064.2|28061.2|28054.2|25
1626951600000|2021-07-22 11:00:00|28066.2|28059.2|28061.2|28054.2|28068.7|28061.7|28061.2|28054.2|35
1626951900000|2021-07-22 11:05:00|28058.7|28051.7|28061.2|28054.2|28061.2|28054.2|28053.7|28046.7|34
1626952200000|2021-07-22 11:10:00|28056.2|28049.2|28056.2|28049.2|28058.7|28051.7|28043.7|28036.7|36
1626952500000|2021-07-22 11:15:00|28051.2|28044.2|28046.2|28039.2|28056.2|28049.2|28046.2|28039.2|30
1626952800000|2021-07-22 11:20:00|28043.7|28036.7|28036.2|28029.2|28043.7|28036.7|28036.2|28029.2|36
1626953100000|2021-07-22 11:25:00|28031.2|28024.2|28031.2|28024.2|28031.2|28024.2|28026.2|28019.2|45
1626953400000|2021-07-22 11:30:00|28028.7|28021.7|28041.2|28034.2|28043.7|28036.7|28026.2|28019.2|39
1626953700000|2021-07-22 11:35:00|28043.7|28036.7|28041.2|28034.2|28043.7|28036.7|28036.2|28029.2|20
1626954000000|2021-07-22 11:40:00|28043.7|28036.7|28026.2|28019.2|28043.7|28036.7|28026.2|28019.2|47
1626954300000|2021-07-22 11:45:00|28028.7|28021.7|28041.2|28034.2|28046.2|28039.2|28028.7|28021.7|83
1626954600000|2021-07-22 11:50:00|28043.7|28036.7|28046.2|28039.2|28051.2|28044.2|28041.2|28034.2|27
1626954900000|2021-07-22 11:55:00|28048.7|28041.7|28061.2|28054.2|28063.7|28056.7|28048.7|28041.7|51
1626955200000|2021-07-22 12:00:00|28058.7|28051.7|28041.2|28034.2|28061.2|28054.2|28038.7|28031.7|145
1626955500000|2021-07-22 12:05:00|28046.2|28039.2|28036.2|28029.2|28046.2|28039.2|28036.2|28029.2|47
1626955800000|2021-07-22 12:10:00|28041.2|28034.2|28046.2|28039.2|28046.2|28039.2|28036.2|28029.2|35
1626956100000|2021-07-22 12:15:00|28048.7|28041.7|28046.2|28039.2|28048.7|28041.7|28041.2|28034.2|19
1626956400000|2021-07-22 12:20:00|28048.7|28041.7|28051.2|28044.2|28051.2|28044.2|28046.2|28039.2|11
1626956700000|2021-07-22 12:25:00|28056.2|28049.2|28046.2|28039.2|28056.2|28049.2|28046.2|28039.2|24
1626957000000|2021-07-22 12:30:00|28043.7|28036.7|28016.2|28009.2|28043.7|28036.7|28006.2|27999.2|68
1626957300000|2021-07-22 12:35:00|28011.2|28004.2|27968.7|27961.7|28021.2|28014.2|27968.7|27961.7|112
1626957600000|2021-07-22 12:40:00|27966.2|27959.2|27976.2|27969.2|27981.2|27974.2|27956.2|27949.2|142
1626957900000|2021-07-22 12:45:00|27971.2|27964.2|27976.2|27969.2|27978.7|27971.7|27963.7|27956.7|46
1626958200000|2021-07-22 12:50:00|27971.2|27964.2|27936.2|27929.2|27971.2|27964.2|27936.2|27929.2|117
1626958500000|2021-07-22 12:55:00|27933.7|27926.7|27948.7|27941.7|27961.2|27954.2|27926.2|27919.2|80
1626958800000|2021-07-22 13:00:00|27946.2|27939.2|27976.2|27969.2|27981.2|27974.2|27946.2|27939.2|83
1626959100000|2021-07-22 13:05:00|27978.7|27971.7|27976.2|27969.2|27981.2|27974.2|27966.2|27959.2|64
1626959400000|2021-07-22 13:10:00|27971.2|27964.2|27986.2|27979.2|27986.2|27979.2|27971.2|27964.2|35
1626959700000|2021-07-22 13:15:00|27988.7|27981.7|28006.2|27999.2|28006.2|27999.2|27986.2|27979.2|47
1626960000000|2021-07-22 13:20:00|28001.2|27994.2|28001.2|27994.2|28008.7|28001.7|27996.2|27989.2|33
1626960300000|2021-07-22 13:25:00|27996.2|27989.2|27996.2|27989.2|28011.2|28004.2|27996.2|27989.2|33
1626960600000|2021-07-22 13:30:00|28001.2|27994.2|27983.7|27976.7|28016.2|28009.2|27978.7|27971.7|264
1626960900000|2021-07-22 13:35:00|27981.2|27974.2|27971.2|27964.2|27981.2|27974.2|27933.7|27926.7|234
1626961200000|2021-07-22 13:40:00|27976.2|27969.2|28016.2|28009.2|28026.2|28019.2|27971.2|27964.2|209
1626961500000|2021-07-22 13:45:00|28013.7|28006.7|27966.2|27959.2|28023.7|28016.7|27958.7|27951.7|156
1626961800000|2021-07-22 13:50:00|27971.2|27964.2|27961.2|27954.2|27991.2|27984.2|27941.2|27934.2|108
1626962100000|2021-07-22 13:55:00|27958.7|27951.7|27966.2|27959.2|27973.7|27966.7|27943.7|27936.7|50
1626962400000|2021-07-22 14:00:00|27968.7|27961.7|27971.2|27964.2|27996.2|27989.2|27966.2|27959.2|206
1626962700000|2021-07-22 14:05:00|27968.7|27961.7|27981.2|27974.2|27983.7|27976.7|27951.2|27944.2|48
1626963000000|2021-07-22 14:10:00|27983.7|27976.7|28001.2|27994.2|28006.2|27999.2|27983.7|27976.7|80
1626963300000|2021-07-22 14:15:00|27996.2|27989.2|27996.2|27989.2|28006.2|27999.2|27981.2|27974.2|70
1626963600000|2021-07-22 14:20:00|28001.2|27994.2|27966.2|27959.2|28006.2|27999.2|27966.2|27959.2|25
1626963900000|2021-07-22 14:25:00|27971.2|27964.2|27991.2|27984.2|27991.2|27984.2|27968.7|27961.7|47
1626964200000|2021-07-22 14:30:00|27986.2|27979.2|27991.2|27984.2|28001.2|27994.2|27976.2|27969.2|51
1626964500000|2021-07-22 14:35:00|27993.7|27986.7|28006.2|27999.2|28006.2|27999.2|27986.2|27979.2|29
1626964800000|2021-07-22 14:40:00|28001.2|27994.2|28011.2|28004.2|28021.2|28014.2|28001.2|27994.2|111
1626965100000|2021-07-22 14:45:00|28008.7|28001.7|27993.7|27986.7|28013.7|28006.7|27986.2|27979.2|73
1626965400000|2021-07-22 14:50:00|27991.2|27984.2|27986.2|27979.2|27996.2|27989.2|27976.2|27969.2|84
1626965700000|2021-07-22 14:55:00|27983.7|27976.7|27981.2|27974.2|27996.2|27989.2|27976.2|27969.2|83
1626966000000|2021-07-22 15:00:00|27978.7|27971.7|27976.2|27969.2|27986.2|27979.2|27961.2|27954.2|40
1626966300000|2021-07-22 15:05:00|27973.7|27966.7|27976.2|27969.2|27981.2|27974.2|27951.2|27944.2|111
1626966600000|2021-07-22 15:10:00|27973.7|27966.7|27966.2|27959.2|27973.7|27966.7|27956.2|27949.2|55
1626966900000|2021-07-22 15:15:00|27961.2|27954.2|27953.7|27946.7|27961.2|27954.2|27946.2|27939.2|47
1626967200000|2021-07-22 15:20:00|27956.2|27949.2|27956.2|27949.2|27966.2|27959.2|27936.2|27929.2|72
1626967500000|2021-07-22 15:25:00|27951.2|27944.2|27956.2|27949.2|27961.2|27954.2|27931.2|27924.2|150
1626967800000|2021-07-22 15:30:00|27958.7|27951.7|27931.2|27924.2|27961.2|27954.2|27931.2|27924.2|132
1626968100000|2021-07-22 15:35:00|27936.2|27929.2|27946.2|27939.2|27956.2|27949.2|27936.2|27929.2|104
1626968400000|2021-07-22 15:40:00|27943.7|27936.7|27921.2|27914.2|27946.2|27939.2|27916.2|27909.2|191
1626968700000|2021-07-22 15:45:00|27923.7|27916.7|27926.2|27919.2|27931.2|27924.2|27916.2|27909.2|61
1626969000000|2021-07-22 15:50:00|27931.2|27924.2|27926.2|27919.2|27931.2|27924.2|27916.2|27909.2|45
1626969300000|2021-07-22 15:55:00|27921.2|27914.2|27931.2|27924.2|27931.2|27924.2|27921.2|27914.2|27
1626969600000|2021-07-22 16:00:00|27936.2|27929.2|27911.2|27904.2|27936.2|27929.2|27911.2|27904.2|27
1626969900000|2021-07-22 16:05:00|27913.7|27906.7|27881.2|27874.2|27916.2|27909.2|27881.2|27874.2|84
1626970200000|2021-07-22 16:10:00|27886.2|27879.2|27891.2|27884.2|27896.2|27889.2|27878.7|27871.7|139
1626970500000|2021-07-22 16:15:00|27888.7|27881.7|27896.2|27889.2|27916.2|27909.2|27886.2|27879.2|85
1626970800000|2021-07-22 16:20:00|27898.7|27891.7|27891.2|27884.2|27901.2|27894.2|27886.2|27879.2|89
1626971100000|2021-07-22 16:25:00|27896.2|27889.2|27926.2|27919.2|27926.2|27919.2|27896.2|27889.2|33
1626971400000|2021-07-22 16:30:00|27923.7|27916.7|27931.2|27924.2|27931.2|27924.2|27921.2|27914.2|37
1626971700000|2021-07-22 16:35:00|27933.7|27926.7|27951.2|27944.2|27951.2|27944.2|27933.7|27926.7|41
1626972000000|2021-07-22 16:40:00|27946.2|27939.2|27951.2|27944.2|27956.2|27949.2|27943.7|27936.7|55
1626972300000|2021-07-22 16:45:00|27946.2|27939.2|27936.2|27929.2|27951.2|27944.2|27933.7|27926.7|65
1626972600000|2021-07-22 16:50:00|27938.7|27931.7|27951.2|27944.2|27951.2|27944.2|27936.2|27929.2|16
1626972900000|2021-07-22 16:55:00|27948.7|27941.7|27966.2|27959.2|27966.2|27959.2|27946.2|27939.2|72
1626973200000|2021-07-22 17:00:00|27963.7|27956.7|27976.2|27969.2|27978.7|27971.7|27958.7|27951.7|74
1626973500000|2021-07-22 17:05:00|27978.7|27971.7|27981.2|27974.2|27986.2|27979.2|27976.2|27969.2|59
1626973800000|2021-07-22 17:10:00|27978.7|27971.7|27991.2|27984.2|27996.2|27989.2|27978.7|27971.7|74
1626974100000|2021-07-22 17:15:00|27988.7|27981.7|27991.2|27984.2|27996.2|27989.2|27986.2|27979.2|42
1626974400000|2021-07-22 17:20:00|27988.7|27981.7|27993.7|27986.7|27996.2|27989.2|27986.2|27979.2|35
1626974700000|2021-07-22 17:25:00|27991.2|27984.2|27986.2|27979.2|27993.7|27986.7|27981.2|27974.2|18
1626975000000|2021-07-22 17:30:00|27983.7|27976.7|27996.2|27989.2|27996.2|27989.2|27981.2|27974.2|15
1626975300000|2021-07-22 17:35:00|27993.7|27986.7|27996.2|27989.2|27998.7|27991.7|27991.2|27984.2|11
1626975600000|2021-07-22 17:40:00|28001.2|27994.2|28001.2|27994.2|28001.2|27994.2|27996.2|27989.2|23
1626975900000|2021-07-22 17:45:00|27996.2|27989.2|28001.2|27994.2|28001.2|27994.2|27986.2|27979.2|54
1626976200000|2021-07-22 17:50:00|27996.2|27989.2|28016.2|28009.2|28016.2|28009.2|27996.2|27989.2|56
1626976500000|2021-07-22 17:55:00|28011.2|28004.2|28026.2|28019.2|28026.2|28019.2|28011.2|28004.2|61
1626976800000|2021-07-22 18:00:00|28023.7|28016.7|28021.2|28014.2|28026.2|28019.2|28021.2|28014.2|16
1626977100000|2021-07-22 18:05:00|28026.2|28019.2|28021.2|28014.2|28031.2|28024.2|28021.2|28014.2|49
1626977400000|2021-07-22 18:10:00|28026.2|28019.2|28031.2|28024.2|28031.2|28024.2|28021.2|28014.2|40
1626977700000|2021-07-22 18:15:00|28036.2|28029.2|28031.2|28024.2|28036.2|28029.2|28026.2|28019.2|48
1626978000000|2021-07-22 18:20:00|28028.7|28021.7|28026.2|28019.2|28031.2|28024.2|28021.2|28014.2|56
1626978300000|2021-07-22 18:25:00|||||||||2
1626978600000|2021-07-22 18:30:00|28023.7|28016.7|28026.2|28019.2|28026.2|28019.2|28016.2|28009.2|26
1626978900000|2021-07-22 18:35:00|28031.2|28024.2|28036.2|28029.2|28036.2|28029.2|28031.2|28024.2|50
1626979200000|2021-07-22 18:40:00|28041.2|28034.2|28028.7|28021.7|28041.2|28034.2|28023.7|28016.7|54
1626979500000|2021-07-22 18:45:00|28031.2|28024.2|28031.2|28024.2|28036.2|28029.2|28031.2|28024.2|36
1626979800000|2021-07-22 18:50:00|28026.2|28019.2|28031.2|28024.2|28031.2|28024.2|28021.2|28014.2|33
1626980100000|2021-07-22 18:55:00|28036.2|28029.2|28043.7|28036.7|28046.2|28039.2|28031.2|28024.2|60
1626980400000|2021-07-22 19:00:00|28041.2|28034.2|28036.2|28029.2|28043.7|28036.7|28036.2|28029.2|20
1626980700000|2021-07-22 19:05:00|28031.2|28024.2|28016.2|28009.2|28031.2|28024.2|28016.2|28009.2|26
1626981000000|2021-07-22 19:10:00|28011.2|28004.2|28021.2|28014.2|28021.2|28014.2|28006.2|27999.2|39
1626981300000|2021-07-22 19:15:00|28016.2|28009.2|28026.2|28019.2|28026.2|28019.2|28016.2|28009.2|22
1626981600000|2021-07-22 19:20:00|28028.7|28021.7|28021.2|28014.2|28031.2|28024.2|28021.2|28014.2|37
1626981900000|2021-07-22 19:25:00|28023.7|28016.7|28011.2|28004.2|28023.7|28016.7|28011.2|28004.2|35
1626982200000|2021-07-22 19:30:00|28006.2|27999.2|27993.7|27986.7|28006.2|27999.2|27986.2|27979.2|76
1626982500000|2021-07-22 19:35:00|27996.2|27989.2|27976.2|27969.2|27996.2|27989.2|27971.2|27964.2|56
1626982800000|2021-07-22 19:40:00|27971.2|27964.2|27971.2|27964.2|27973.7|27966.7|27963.7|27956.7|60
1626983100000|2021-07-22 19:45:00|27973.7|27966.7|27971.2|27964.2|27986.2|27979.2|27971.2|27964.2|31
1626983400000|2021-07-22 19:50:00|27976.2|27969.2|27971.2|27964.2|27976.2|27969.2|27961.2|27954.2|84
1626983700000|2021-07-22 19:55:00|27976.2|27969.2|27971.2|27964.2|27981.2|27974.2|27961.2|27954.2|125
1626984000000|2021-07-22 20:00:00|27976.2|27969.2|28001.2|27994.2|28001.2|27994.2|27971.2|27964.2|74
1626984300000|2021-07-22 20:05:00|28003.7|27996.7|28003.7|27996.7|28011.2|28004.2|28003.7|27996.7|22
1626984600000|2021-07-22 20:10:00|28006.2|27999.2|28006.2|27999.2|28008.7|28001.7|28006.2|27999.2|12
1626984900000|2021-07-22 20:15:00|28010.2|27995.2|28030.2|28015.2|28030.2|28015.2|28010.2|27995.2|52
1626985200000|2021-07-22 20:20:00|28032.7|28017.7|28035.2|28020.2|28035.2|28020.2|28030.2|28015.2|9
1626985500000|2021-07-22 20:25:00|28032.7|28017.7|28037.7|28022.7|28040.2|28025.2|28032.7|28017.7|5
1626985800000|2021-07-22 20:30:00|28040.2|28025.2|28042.7|28027.7|28045.2|28030.2|28037.7|28022.7|20
1626986100000|2021-07-22 20:35:00|28040.2|28025.2|28035.2|28020.2|28042.7|28027.7|28035.2|28020.2|10
1626986400000|2021-07-22 20:40:00|28037.7|28022.7|28037.7|28022.7|28037.7|28022.7|28037.7|28022.7|2
1626986700000|2021-07-22 20:45:00|28040.2|28025.2|28037.7|28022.7|28060.2|28045.2|28035.2|28020.2|48
1626987000000|2021-07-22 20:50:00|28040.2|28025.2|28045.2|28030.2|28045.2|28030.2|28040.2|28025.2|3
1626987300000|2021-07-22 20:55:00|28042.7|28027.7|28052.5|28022.5|28055.2|28040.2|28042.7|28021|19
1626987600000|2021-07-22 21:00:00|28052.1|28022.1|28051.2|28021.2|28052.6|28022.6|28050.8|28020.8|0
1626987900000|2021-07-22 21:05:00|28051|28021|28052.8|28022.8|28052.8|28022.8|28050.1|28020.1|0
1626988200000|2021-07-22 21:10:00|28054.9|28024.9|28053|28023|28056.1|28026.1|28052.8|28022.8|0
1626988500000|2021-07-22 21:15:00|28054.3|28024.3|28053.6|28023.6|28054.8|28024.8|28052.9|28022.9|0
1626988800000|2021-07-22 21:20:00|28054.1|28024.1|28053.8|28023.8|28054.9|28024.9|28053.1|28023.1|0
1626989100000|2021-07-22 21:25:00|28054.3|28024.3|28055.2|28025.2|28055.9|28025.9|28054|28024|0
1626989400000|2021-07-22 21:30:00|28053.6|28023.6|28052.9|28022.9|28053.6|28023.6|28052.1|28022.1|0
1626989700000|2021-07-22 21:35:00|28053.1|28023.1|28056.9|28026.9|28057.2|28027.2|28052.2|28022.2|0
1626990000000|2021-07-22 21:40:00|28056.4|28026.4|28056.5|28026.5|28056.6|28026.6|28055.5|28025.5|0
1626990300000|2021-07-22 21:45:00|28056.6|28026.6|28054.8|28024.8|28057|28027|28054.7|28024.7|0
1626990600000|2021-07-22 21:50:00|28054.6|28024.6|28054.6|28024.6|28055.6|28025.6|28054.5|28024.5|0
1626990900000|2021-07-22 21:55:00|28054.5|28024.5|28055.9|28025.9|28055.9|28025.9|28053.8|28023.8|0
1626991200000|2021-07-22 22:00:00|28058.6|28028.6|28056.5|28026.5|28059.8|28029.8|28053.1|28023.1|0
1626991500000|2021-07-22 22:05:00|28055.4|28025.4|28051.6|28021.6|28055.4|28025.4|28051.6|28021.6|0
1626991800000|2021-07-22 22:10:00|28052.7|28022.7|28053.8|28023.8|28053.9|28023.9|28050.5|28020.5|0
1626992100000|2021-07-22 22:15:00|28053.9|28023.9|28055.2|28040.2|28055.2|28040.2|28053.3|28023.3|0
1626992700000|2021-07-22 22:25:00|28057.7|28042.7|28050.2|28035.2|28057.7|28042.7|28050.2|28035.2|1
1626993300000|2021-07-22 22:35:00|28047.7|28032.7|28047.7|28032.7|28047.7|28032.7|28047.7|28032.7|0
1626993900000|2021-07-22 22:45:00|28045.2|28030.2|28040.2|28025.2|28045.2|28030.2|28040.2|28025.2|1
1626994200000|2021-07-22 22:50:00|28045.2|28030.2|28045.2|28030.2|28047.7|28032.7|28037.7|28022.7|2
1626994500000|2021-07-22 22:55:00|28040.2|28025.2|28057.7|28042.7|28057.7|28042.7|28040.2|28025.2|6
1626994800000|2021-07-22 23:00:00|28055.2|28040.2|28060.2|28045.2|28060.2|28045.2|28052.7|28037.7|20
1626995100000|2021-07-22 23:05:00|28062.7|28047.7|28052.7|28037.7|28062.7|28047.7|28052.7|28037.7|5
1626995400000|2021-07-22 23:10:00|28055.2|28040.2|28052.7|28037.7|28060.2|28045.2|28052.7|28037.7|2
1626995700000|2021-07-22 23:15:00|28055.2|28040.2|28052.7|28037.7|28057.7|28042.7|28050.2|28035.2|2
1626996000000|2021-07-22 23:20:00|28055.2|28040.2|28055.2|28040.2|28057.7|28042.7|28052.7|28037.7|0
1626996300000|2021-07-22 23:25:00|28060.2|28045.2|28057.7|28042.7|28060.2|28045.2|28057.7|28042.7|3
1626996600000|2021-07-22 23:30:00|28055.2|28040.2|28048.7|28041.7|28056.2|28049.2|28028.7|28021.7|5370
1626996900000|2021-07-22 23:35:00|28046.2|28039.2|28053.7|28046.7|28058.7|28051.7|28046.2|28039.2|28
1626997200000|2021-07-22 23:40:00|28051.2|28044.2|28018.7|28011.7|28053.7|28046.7|28018.7|28011.7|44
1626997500000|2021-07-22 23:45:00|28021.2|28014.2|28056.2|28049.2|28058.7|28051.7|28021.2|28014.2|69
1626997800000|2021-07-22 23:50:00|28053.7|28046.7|28046.2|28039.2|28061.2|28054.2|28046.2|28039.2|39
1626998100000|2021-07-22 23:55:00|28051.2|28044.2|28048.7|28041.7|28053.7|28046.7|28046.2|28039.2|48
1626998400000|2021-07-23 00:00:00|28046.2|28039.2|28011.2|28004.2|28046.2|28039.2|28008.7|28001.7|92
1626998700000|2021-07-23 00:05:00|28021.2|28014.2|28033.7|28026.7|28038.7|28031.7|28008.7|28001.7|86
1626999000000|2021-07-23 00:10:00|28036.2|28029.2|28043.7|28036.7|28051.2|28044.2|28033.7|28026.7|36
1626999300000|2021-07-23 00:15:00|28046.2|28039.2|28058.7|28051.7|28063.7|28056.7|28046.2|28039.2|23
1626999600000|2021-07-23 00:20:00|28053.7|28046.7|28053.7|28046.7|28058.7|28051.7|28051.2|28044.2|26
1626999900000|2021-07-23 00:25:00|28056.2|28049.2|28056.2|28049.2|28066.2|28059.2|28046.2|28039.2|18
1627000200000|2021-07-23 00:30:00|28061.2|28054.2|28066.2|28059.2|28066.2|28059.2|28056.2|28049.2|21
1627000500000|2021-07-23 00:35:00|28076.2|28069.2|28096.2|28089.2|28096.2|28089.2|28073.7|28066.7|56
1627000800000|2021-07-23 00:40:00|28093.7|28086.7|28086.2|28079.2|28093.7|28086.7|28081.2|28074.2|23
1627001100000|2021-07-23 00:45:00|28091.2|28084.2|28096.2|28089.2|28111.2|28104.2|28091.2|28084.2|53
1627001400000|2021-07-23 00:50:00|28098.7|28091.7|28098.7|28091.7|28106.2|28099.2|28098.7|28091.7|15
1627001700000|2021-07-23 00:55:00|28096.2|28089.2|28096.2|28089.2|28098.7|28091.7|28083.7|28076.7|23
1627002000000|2021-07-23 01:00:00|28093.7|28086.7|28096.2|28089.2|28101.2|28094.2|28091.2|28084.2|38
1627002300000|2021-07-23 01:05:00|28098.7|28091.7|28101.2|28094.2|28111.2|28104.2|28091.2|28084.2|95
1627002600000|2021-07-23 01:10:00|28096.2|28089.2|28088.7|28081.7|28101.2|28094.2|28086.2|28079.2|30
1627002900000|2021-07-23 01:15:00|28091.2|28084.2|28086.2|28079.2|28098.7|28091.7|28071.2|28064.2|58
1627003200000|2021-07-23 01:20:00|28088.7|28081.7|28083.7|28076.7|28088.7|28081.7|28076.2|28069.2|23
1627003500000|2021-07-23 01:25:00|28086.2|28079.2|28098.7|28091.7|28103.7|28096.7|28083.7|28076.7|17
1627003800000|2021-07-23 01:30:00|28101.2|28094.2|28108.7|28101.7|28121.2|28114.2|28096.2|28089.2|119
1627004100000|2021-07-23 01:35:00|28111.2|28104.2|28098.7|28091.7|28136.2|28129.2|28096.2|28089.2|179
1627004400000|2021-07-23 01:40:00|28096.2|28089.2|28093.7|28086.7|28116.2|28109.2|28076.2|28069.2|104
1627004700000|2021-07-23 01:45:00|28091.2|28084.2|28096.7|28089.7|28099.2|28092.2|28086.2|28079.2|18
1627005000000|2021-07-23 01:50:00|28099.2|28092.2|28114.2|28107.2|28116.7|28109.7|28099.2|28092.2|33
1627005300000|2021-07-23 01:55:00|28116.7|28109.7|28106.7|28099.7|28121.7|28114.7|28096.7|28089.7|62
1627005600000|2021-07-23 02:00:00|28109.2|28102.2|28119.2|28112.2|28126.7|28119.7|28109.2|28102.2|63
1627005900000|2021-07-23 02:05:00|28121.7|28114.7|28109.2|28102.2|28129.2|28122.2|28109.2|28102.2|28
1627006200000|2021-07-23 02:10:00|28106.7|28099.7|28111.7|28104.7|28121.7|28114.7|28106.7|28099.7|36
1627006500000|2021-07-23 02:15:00|28106.7|28099.7|28109.2|28102.2|28111.7|28104.7|28094.2|28087.2|21
1627006800000|2021-07-23 02:20:00|28111.7|28104.7|28099.2|28092.2|28111.7|28104.7|28094.2|28087.2|19
1627007100000|2021-07-23 02:25:00|28096.7|28089.7|28101.7|28094.7|28116.7|28109.7|28096.7|28089.7|21
1627007400000|2021-07-23 02:30:00|28106.7|28099.7|28099.2|28092.2|28119.2|28112.2|28099.2|28092.2|25
1627007700000|2021-07-23 02:35:00|28101.7|28094.7|28099.2|28092.2|28104.2|28097.2|28096.7|28089.7|10
1627008000000|2021-07-23 02:40:00|28101.7|28094.7|28094.2|28087.2|28109.2|28102.2|28091.7|28084.7|9
1627008300000|2021-07-23 02:45:00|28091.7|28084.7|28099.2|28092.2|28099.2|28092.2|28084.2|28077.2|8
1627008600000|2021-07-23 02:50:00|28101.7|28094.7|28106.7|28099.7|28106.7|28099.7|28096.7|28089.7|14
1627008900000|2021-07-23 02:55:00|28111.7|28104.7|28111.7|28104.7|28114.2|28107.2|28104.2|28097.2|19
1627009200000|2021-07-23 03:00:00|28114.2|28107.2|28114.2|28107.2|28116.7|28109.7|28089.2|28082.2|19
1627009500000|2021-07-23 03:05:00|28116.7|28109.7|28106.7|28099.7|28116.7|28109.7|28101.7|28094.7|6
1627009800000|2021-07-23 03:10:00|28101.7|28094.7|28091.7|28084.7|28104.2|28097.2|28091.7|28084.7|18
1627010100000|2021-07-23 03:15:00|28096.7|28089.7|28096.7|28089.7|28099.2|28092.2|28094.2|28087.2|5
1627010400000|2021-07-23 03:20:00|28101.7|28094.7|28106.7|28099.7|28106.7|28099.7|28101.7|28094.7|19
1627010700000|2021-07-23 03:25:00|28104.2|28097.2|28084.2|28077.2|28104.2|28097.2|28084.2|28077.2|17
1627011000000|2021-07-23 03:30:00|28081.7|28074.7|28089.2|28082.2|28096.7|28089.7|28081.7|28074.7|11
1627011300000|2021-07-23 03:35:00|28091.7|28084.7|28089.2|28082.2|28094.2|28087.2|28086.7|28079.7|6
1627011600000|2021-07-23 03:40:00|28086.7|28079.7|28081.7|28074.7|28086.7|28079.7|28079.2|28072.2|16
1627011900000|2021-07-23 03:45:00|28079.2|28072.2|28099.2|28092.2|28099.2|28092.2|28076.7|28069.7|20
1627012200000|2021-07-23 03:50:00|28091.7|28084.7|28081.7|28074.7|28091.7|28084.7|28081.7|28074.7|5
1627012500000|2021-07-23 03:55:00|28086.7|28079.7|28081.7|28074.7|28086.7|28079.7|28081.7|28074.7|7
1627012800000|2021-07-23 04:00:00|28086.7|28079.7|28086.7|28079.7|28086.7|28079.7|28081.7|28074.7|12
1627013100000|2021-07-23 04:05:00|28091.7|28084.7|28086.7|28079.7|28096.7|28089.7|28081.7|28074.7|14
1627013400000|2021-07-23 04:10:00|28084.2|28077.2|28071.7|28064.7|28086.7|28079.7|28071.7|28064.7|23
1627013700000|2021-07-23 04:15:00|28076.7|28069.7|28076.7|28069.7|28076.7|28069.7|28071.7|28064.7|14
1627014000000|2021-07-23 04:20:00|28074.2|28067.2|28076.7|28069.7|28081.7|28074.7|28074.2|28067.2|4
1627014300000|2021-07-23 04:25:00|28079.2|28072.2|28089.2|28082.2|28091.7|28084.7|28079.2|28072.2|13
1627014600000|2021-07-23 04:30:00|28086.7|28079.7|28101.7|28094.7|28101.7|28094.7|28086.7|28079.7|10
1627014900000|2021-07-23 04:35:00|28104.2|28097.2|28086.7|28079.7|28106.7|28099.7|28086.7|28079.7|10
1627015200000|2021-07-23 04:40:00|28084.2|28077.2|28081.7|28074.7|28091.7|28084.7|28076.7|28069.7|23
1627015500000|2021-07-23 04:45:00|28079.2|28072.2|28081.7|28074.7|28084.2|28077.2|28076.7|28069.7|17
1627015800000|2021-07-23 04:50:00|28084.2|28077.2|28081.7|28074.7|28084.2|28077.2|28074.2|28067.2|27
1627016100000|2021-07-23 04:55:00|28084.2|28077.2|28081.7|28074.7|28086.7|28079.7|28081.7|28074.7|9
1627016400000|2021-07-23 05:00:00|28079.2|28072.2|28066.7|28059.7|28084.2|28077.2|28066.7|28059.7|29
1627016700000|2021-07-23 05:05:00|28064.2|28057.2|28071.7|28064.7|28074.2|28067.2|28064.2|28057.2|20
1627017000000|2021-07-23 05:10:00|28074.2|28067.2|28074.2|28067.2|28076.7|28069.7|28071.7|28064.7|8
1627017300000|2021-07-23 05:15:00|28076.7|28069.7|28074.2|28067.2|28076.7|28069.7|28074.2|28067.2|9
1627017600000|2021-07-23 05:20:00|28071.7|28064.7|28066.7|28059.7|28079.2|28072.2|28061.7|28054.7|54
1627017900000|2021-07-23 05:25:00|28069.2|28062.2|28074.2|28067.2|28074.2|28067.2|28066.7|28059.7|44
1627018200000|2021-07-23 05:30:00|28076.7|28069.7|28071.7|28064.7|28076.7|28069.7|28064.2|28057.2|27
1627018500000|2021-07-23 05:35:00|28074.2|28067.2|28064.2|28057.2|28079.2|28072.2|28061.7|28054.7|45
1627018800000|2021-07-23 05:40:00|28061.7|28054.7|28061.7|28054.7|28069.2|28062.2|28051.7|28044.7|59
1627019100000|2021-07-23 05:45:00|28064.2|28057.2|28061.7|28054.7|28071.7|28064.7|28061.7|28054.7|56
1627019400000|2021-07-23 05:50:00|28064.2|28057.2|28061.7|28054.7|28071.7|28064.7|28056.7|28049.7|170
1627019700000|2021-07-23 05:55:00|28064.2|28057.2|28061.7|28054.7|28066.7|28059.7|28061.7|28054.7|59
1627020000000|2021-07-23 06:00:00|28064.2|28057.2|28081.7|28074.7|28086.7|28079.7|28061.7|28054.7|116
1627020300000|2021-07-23 06:05:00|28084.2|28077.2|28084.2|28077.2|28101.7|28094.7|28081.7|28074.7|126
1627020600000|2021-07-23 06:10:00|28081.7|28074.7|28096.7|28089.7|28106.7|28099.7|28081.7|28074.7|59
1627020900000|2021-07-23 06:15:00|28101.7|28094.7|28111.7|28104.7|28111.7|28104.7|28094.2|28087.2|41
1627021200000|2021-07-23 06:20:00|28109.2|28102.2|28111.7|28104.7|28126.7|28119.7|28109.2|28102.2|127
1627021500000|2021-07-23 06:25:00|28114.2|28107.2|28121.7|28114.7|28121.7|28114.7|28111.7|28104.7|45
1627021800000|2021-07-23 06:30:00|28124.2|28117.2|28114.2|28107.2|28126.7|28119.7|28111.7|28104.7|42
1627022100000|2021-07-23 06:35:00|28119.2|28112.2|28124.2|28117.2|28126.7|28119.7|28119.2|28112.2|22
1627022400000|2021-07-23 06:40:00|28121.7|28114.7|28111.7|28104.7|28121.7|28114.7|28106.7|28099.7|20
1627022700000|2021-07-23 06:45:00|28116.7|28109.7|28109.2|28102.2|28129.2|28122.2|28106.7|28099.7|85
1627023000000|2021-07-23 06:50:00|28104.2|28097.2|28111.7|28104.7|28111.7|28104.7|28104.2|28097.2|22
1627023300000|2021-07-23 06:55:00|28109.2|28102.2|28114.2|28107.2|28119.2|28112.2|28109.2|28102.2|19
1627023600000|2021-07-23 07:00:00|28116.7|28109.7|28119.2|28112.2|28126.7|28119.7|28109.2|28102.2|59
1627023900000|2021-07-23 07:05:00|28121.7|28114.7|28121.7|28114.7|28129.2|28122.2|28119.2|28112.2|41
1627024200000|2021-07-23 07:10:00|28126.7|28119.7|28119.2|28112.2|28131.7|28124.7|28114.2|28107.2|134
1627024500000|2021-07-23 07:15:00|28121.7|28114.7|28111.7|28104.7|28124.2|28117.2|28101.7|28094.7|75
1627024800000|2021-07-23 07:20:00|28109.2|28102.2|28126.7|28119.7|28129.2|28122.2|28106.7|28099.7|39
1627025100000|2021-07-23 07:25:00|28129.2|28122.2|28124.2|28117.2|28134.2|28127.2|28124.2|28117.2|12
1627025400000|2021-07-23 07:30:00|28126.7|28119.7|28111.7|28104.7|28141.7|28134.7|28106.7|28099.7|97
1627025700000|2021-07-23 07:35:00|28116.7|28109.7|28109.2|28102.2|28116.7|28109.7|28101.7|28094.7|60
1627026000000|2021-07-23 07:40:00|28111.7|28104.7|28096.7|28089.7|28114.2|28107.2|28096.7|28089.7|105
1627026300000|2021-07-23 07:45:00|28099.2|28092.2|28101.7|28094.7|28106.7|28099.7|28091.7|28084.7|36
1627026600000|2021-07-23 07:50:00|28099.2|28092.2|28106.7|28099.7|28111.7|28104.7|28094.2|28087.2|20
1627026900000|2021-07-23 07:55:00|28111.7|28104.7|28106.7|28099.7|28111.7|28104.7|28104.2|28097.2|48
1627027200000|2021-07-23 08:00:00|28109.2|28102.2|28111.7|28104.7|28116.7|28109.7|28109.2|28102.2|14
1627027500000|2021-07-23 08:05:00|28116.7|28109.7|28121.7|28114.7|28126.7|28119.7|28111.7|28104.7|29
1627027800000|2021-07-23 08:10:00|28116.7|28109.7|28114.2|28107.2|28124.2|28117.2|28114.2|28107.2|37
1627028100000|2021-07-23 08:15:00|28116.7|28109.7|28131.7|28124.7|28131.7|28124.7|28116.7|28109.7|14
1627028400000|2021-07-23 08:20:00|28139.2|28132.2|28126.7|28119.7|28141.7|28134.7|28126.7|28119.7|25
1627028700000|2021-07-23 08:25:00|28129.2|28122.2|28121.7|28114.7|28129.2|28122.2|28121.7|28114.7|13
1627029000000|2021-07-23 08:30:00|28126.7|28119.7|28121.7|28114.7|28126.7|28119.7|28111.7|28104.7|41
1627029300000|2021-07-23 08:35:00|28124.2|28117.2|28136.7|28129.7|28136.7|28129.7|28121.7|28114.7|31
1627029600000|2021-07-23 08:40:00|28139.2|28132.2|28136.7|28129.7|28141.7|28134.7|28131.7|28124.7|33
1627029900000|2021-07-23 08:45:00|28141.7|28134.7|28146.7|28139.7|28151.7|28144.7|28141.7|28134.7|26
1627030200000|2021-07-23 08:50:00|28136.7|28129.7|28136.7|28129.7|28141.7|28134.7|28134.2|28127.2|108
1627030500000|2021-07-23 08:55:00|28141.7|28134.7|28136.7|28129.7|28141.7|28134.7|28131.7|28124.7|19
1627030800000|2021-07-23 09:00:00|28134.2|28127.2|28139.2|28132.2|28139.2|28132.2|28134.2|28127.2|29
1627031100000|2021-07-23 09:05:00|28141.7|28134.7|28141.7|28134.7|28141.7|28134.7|28134.2|28127.2|31
1627031400000|2021-07-23 09:10:00|28144.2|28137.2|28146.7|28139.7|28151.7|28144.7|28144.2|28137.2|22
1627031700000|2021-07-23 09:15:00|28149.2|28142.2|28146.7|28139.7|28156.7|28149.7|28144.2|28137.2|97
1627032000000|2021-07-23 09:20:00|28151.7|28144.7|28136.7|28129.7|28151.7|28144.7|28136.7|28129.7|27
1627032300000|2021-07-23 09:25:00|28141.7|28134.7|28141.7|28134.7|28141.7|28134.7|28136.7|28129.7|25
1627032600000|2021-07-23 09:30:00|28146.7|28139.7|28146.7|28139.7|28151.7|28144.7|28136.7|28129.7|52
1627032900000|2021-07-23 09:35:00|28149.2|28142.2|28151.7|28144.7|28156.7|28149.7|28146.7|28139.7|28
1627033200000|2021-07-23 09:40:00|28146.7|28139.7|28151.7|28144.7|28151.7|28144.7|28146.7|28139.7|22
1627033500000|2021-07-23 09:45:00|28154.2|28147.2|28161.7|28154.7|28161.7|28154.7|28151.7|28144.7|39
1627033800000|2021-07-23 09:50:00|28156.7|28149.7|28151.7|28144.7|28164.2|28157.2|28151.7|28144.7|32
1627034100000|2021-07-23 09:55:00|28146.7|28139.7|28141.7|28134.7|28149.2|28142.2|28141.7|28134.7|8
1627034400000|2021-07-23 10:00:00|28136.7|28129.7|28146.7|28139.7|28149.2|28142.2|28136.7|28129.7|55
1627034700000|2021-07-23 10:05:00|28149.2|28142.2|28146.7|28139.7|28149.2|28142.2|28146.7|28139.7|33
1627035000000|2021-07-23 10:10:00|28151.7|28144.7|28146.7|28139.7|28156.7|28149.7|28144.2|28137.2|48
1627035300000|2021-07-23 10:15:00|28141.7|28134.7|28141.7|28134.7|28146.7|28139.7|28141.7|28134.7|13
1627035600000|2021-07-23 10:20:00|28144.2|28137.2|28151.7|28144.7|28151.7|28144.7|28141.7|28134.7|16
1627035900000|2021-07-23 10:25:00|28156.7|28149.7|28141.7|28134.7|28156.7|28149.7|28141.7|28134.7|35
1627036200000|2021-07-23 10:30:00|28146.7|28139.7|28151.7|28144.7|28151.7|28144.7|28141.7|28134.7|37
1627036500000|2021-07-23 10:35:00|28146.7|28139.7|28146.7|28139.7|28151.7|28144.7|28146.7|28139.7|26
1627036800000|2021-07-23 10:40:00|28149.2|28142.2|28156.7|28149.7|28156.7|28149.7|28146.7|28139.7|26
1627037100000|2021-07-23 10:45:00|28151.7|28144.7|28156.7|28149.7|28159.2|28152.2|28151.7|28144.7|23
1627037400000|2021-07-23 10:50:00|28151.7|28144.7|28151.7|28144.7|28154.2|28147.2|28149.2|28142.2|17
1627037700000|2021-07-23 10:55:00|28156.7|28149.7|28156.7|28149.7|28161.7|28154.7|28151.7|28144.7|27
1627038000000|2021-07-23 11:00:00|28161.7|28154.7|28161.7|28154.7|28166.7|28159.7|28156.7|28149.7|62
1627038300000|2021-07-23 11:05:00|28166.7|28159.7|28154.2|28147.2|28166.7|28159.7|28146.7|28139.7|59
1627038600000|2021-07-23 11:10:00|28151.7|28144.7|28146.7|28139.7|28156.7|28149.7|28146.7|28139.7|40
1627038900000|2021-07-23 11:15:00|28149.2|28142.2|28151.7|28144.7|28151.7|28144.7|28146.7|28139.7|9
1627039200000|2021-07-23 11:20:00|28149.2|28142.2|28136.7|28129.7|28149.2|28142.2|28136.7|28129.7|27
1627039500000|2021-07-23 11:25:00|28141.7|28134.7|28136.7|28129.7|28141.7|28134.7|28131.7|28124.7|32
1627039800000|2021-07-23 11:30:00|28139.2|28132.2|28146.7|28139.7|28151.7|28144.7|28139.2|28132.2|33
1627040100000|2021-07-23 11:35:00|28149.2|28142.2|28151.7|28144.7|28156.7|28149.7|28146.7|28139.7|23
1627040400000|2021-07-23 11:40:00|28156.7|28149.7|28156.7|28149.7|28164.2|28157.2|28156.7|28149.7|62
1627040700000|2021-07-23 11:45:00|28159.2|28152.2|28151.7|28144.7|28159.2|28152.2|28151.7|28144.7|29
1627041000000|2021-07-23 11:50:00|28156.7|28149.7|28161.7|28154.7|28166.7|28159.7|28156.7|28149.7|23
1627041300000|2021-07-23 11:55:00|28156.7|28149.7|28156.7|28149.7|28159.2|28152.2|28154.2|28147.2|13
1627041600000|2021-07-23 12:00:00|28159.2|28152.2|28176.7|28169.7|28176.7|28169.7|28156.7|28149.7|95
1627041900000|2021-07-23 12:05:00|28181.7|28174.7|28176.7|28169.7|28191.7|28184.7|28174.2|28167.2|101
1627042200000|2021-07-23 12:10:00|28181.7|28174.7|28179.2|28172.2|28186.7|28179.7|28176.7|28169.7|73
1627042500000|2021-07-23 12:15:00|28176.7|28169.7|28176.7|28169.7|28176.7|28169.7|28171.7|28164.7|39
1627042800000|2021-07-23 12:20:00|28174.2|28167.2|28171.7|28164.7|28181.7|28174.7|28171.7|28164.7|48
1627043100000|2021-07-23 12:25:00|28176.7|28169.7|28179.2|28172.2|28184.2|28177.2|28174.2|28167.2|35
1627043400000|2021-07-23 12:30:00|28181.7|28174.7|28171.7|28164.7|28181.7|28174.7|28171.7|28164.7|25
1627043700000|2021-07-23 12:35:00|28174.2|28167.2|28166.7|28159.7|28174.2|28167.2|28166.7|28159.7|25
1627044000000|2021-07-23 12:40:00|28164.2|28157.2|28156.7|28149.7|28166.7|28159.7|28154.2|28147.2|59
1627044300000|2021-07-23 12:45:00|28161.7|28154.7|28151.7|28144.7|28161.7|28154.7|28151.7|28144.7|79
1627044600000|2021-07-23 12:50:00|28156.7|28149.7|28151.7|28144.7|28156.7|28149.7|28151.7|28144.7|6
1627044900000|2021-07-23 12:55:00|28156.7|28149.7|28161.7|28154.7|28161.7|28154.7|28156.7|28149.7|41
1627045200000|2021-07-23 13:00:00|28156.7|28149.7|28166.7|28159.7|28166.7|28159.7|28156.7|28149.7|62
1627045500000|2021-07-23 13:05:00|28171.7|28164.7|28166.7|28159.7|28171.7|28164.7|28164.2|28157.2|176
1627045800000|2021-07-23 13:10:00|28169.2|28162.2|28176.7|28169.7|28176.7|28169.7|28169.2|28162.2|38
1627046100000|2021-07-23 13:15:00|28174.2|28167.2|28181.7|28174.7|28186.7|28179.7|28171.7|28164.7|71
1627046400000|2021-07-23 13:20:00|28179.2|28172.2|28174.2|28167.2|28179.2|28172.2|28166.7|28159.7|49
1627046700000|2021-07-23 13:25:00|28171.7|28164.7|28186.7|28179.7|28189.2|28182.2|28169.2|28162.2|33
1627047000000|2021-07-23 13:30:00|28191.7|28184.7|28186.7|28179.7|28196.7|28189.7|28169.2|28162.2|441
1627047300000|2021-07-23 13:35:00|28191.7|28184.7|28171.7|28164.7|28196.7|28189.7|28166.7|28159.7|139
1627047600000|2021-07-23 13:40:00|28169.2|28162.2|28181.7|28174.7|28186.7|28179.7|28166.7|28159.7|259
1627047900000|2021-07-23 13:45:00|28179.2|28172.2|28161.7|28154.7|28181.7|28174.7|28161.7|28154.7|163
1627048200000|2021-07-23 13:50:00|28159.2|28152.2|28131.7|28124.7|28161.7|28154.7|28121.7|28114.7|353
1627048500000|2021-07-23 13:55:00|28126.7|28119.7|28124.2|28117.2|28141.7|28134.7|28111.7|28104.7|113
1627048800000|2021-07-23 14:00:00|28126.7|28119.7|28134.2|28127.2|28136.7|28129.7|28116.7|28109.7|190
1627049100000|2021-07-23 14:05:00|28131.7|28124.7|28151.7|28144.7|28151.7|28144.7|28131.7|28124.7|68
1627049400000|2021-07-23 14:10:00|28154.2|28147.2|28141.7|28134.7|28161.7|28154.7|28131.7|28124.7|80
1627049700000|2021-07-23 14:15:00|28146.7|28139.7|28141.7|28134.7|28159.2|28152.2|28139.2|28132.2|66
1627050000000|2021-07-23 14:20:00|28139.2|28132.2|28146.7|28139.7|28154.2|28147.2|28134.2|28127.2|14
1627050300000|2021-07-23 14:25:00|28151.7|28144.7|28161.7|28154.7|28161.7|28154.7|28139.2|28132.2|38
1627050600000|2021-07-23 14:30:00|28164.2|28157.2|28156.7|28149.7|28164.2|28157.2|28146.7|28139.7|24
1627050900000|2021-07-23 14:35:00|28154.2|28147.2|28161.7|28154.7|28176.7|28169.7|28154.2|28147.2|28
1627051200000|2021-07-23 14:40:00|28164.2|28157.2|28181.7|28174.7|28184.2|28177.2|28164.2|28157.2|39
1627051500000|2021-07-23 14:45:00|28179.2|28172.2|28181.7|28174.7|28181.7|28174.7|28171.7|28164.7|36
1627051800000|2021-07-23 14:50:00|28179.2|28172.2|28181.7|28174.7|28186.7|28179.7|28174.2|28167.2|143
1627052100000|2021-07-23 14:55:00|28179.2|28172.2|28194.2|28187.2|28199.2|28192.2|28179.2|28172.2|170
1627052400000|2021-07-23 15:00:00|28191.7|28184.7|28211.7|28204.7|28216.7|28209.7|28191.7|28184.7|236
1627052700000|2021-07-23 15:05:00|28209.2|28202.2|28196.7|28189.7|28209.2|28202.2|28196.7|28189.7|52
1627053000000|2021-07-23 15:10:00|28191.7|28184.7|28186.7|28179.7|28196.7|28189.7|28186.7|28179.7|67
1627053300000|2021-07-23 15:15:00|28191.7|28184.7|28191.7|28184.7|28204.2|28197.2|28191.7|28184.7|141
1627053600000|2021-07-23 15:20:00|28196.7|28189.7|28204.2|28197.2|28211.7|28204.7|28196.7|28189.7|79
1627053900000|2021-07-23 15:25:00|28201.7|28194.7|28221.7|28214.7|28231.7|28224.7|28201.7|28194.7|127
1627054200000|2021-07-23 15:30:00|28226.7|28219.7|28211.7|28204.7|28236.7|28229.7|28211.7|28204.7|194
1627054500000|2021-07-23 15:35:00|28221.7|28214.7|28216.7|28209.7|28231.7|28224.7|28216.7|28209.7|105
1627054800000|2021-07-23 15:40:00|28219.2|28212.2|28206.7|28199.7|28221.7|28214.7|28206.7|28199.7|110
1627055100000|2021-07-23 15:45:00|28204.2|28197.2|28221.7|28214.7|28226.7|28219.7|28201.7|28194.7|48
1627055400000|2021-07-23 15:50:00|28219.2|28212.2|28201.7|28194.7|28219.2|28212.2|28196.7|28189.7|55
1627055700000|2021-07-23 15:55:00|28196.7|28189.7|28176.7|28169.7|28201.7|28194.7|28176.7|28169.7|65
1627056000000|2021-07-23 16:00:00|28179.2|28172.2|28191.7|28184.7|28196.7|28189.7|28179.2|28172.2|69
1627056300000|2021-07-23 16:05:00|28186.7|28179.7|28184.2|28177.2|28191.7|28184.7|28181.7|28174.7|178
1627056600000|2021-07-23 16:10:00|28186.7|28179.7|28201.7|28194.7|28206.7|28199.7|28184.2|28177.2|83
1627056900000|2021-07-23 16:15:00|28199.2|28192.2|28196.7|28189.7|28201.7|28194.7|28194.2|28187.2|19
1627057200000|2021-07-23 16:20:00|28201.7|28194.7|28201.7|28194.7|28211.7|28204.7|28199.2|28192.2|70
1627057500000|2021-07-23 16:25:00|28206.7|28199.7|28196.7|28189.7|28206.7|28199.7|28191.7|28184.7|31
1627057800000|2021-07-23 16:30:00|28201.7|28194.7|28186.7|28179.7|28201.7|28194.7|28186.7|28179.7|17
1627058100000|2021-07-23 16:35:00|28191.7|28184.7|28196.7|28189.7|28196.7|28189.7|28186.7|28179.7|44
1627058400000|2021-07-23 16:40:00|28194.2|28187.2|28196.7|28189.7|28196.7|28189.7|28189.2|28182.2|71
1627058700000|2021-07-23 16:45:00|28201.7|28194.7|28204.2|28197.2|28211.7|28204.7|28201.7|28194.7|49
1627059000000|2021-07-23 16:50:00|28206.7|28199.7|28191.7|28184.7|28206.7|28199.7|28189.2|28182.2|25
1627059300000|2021-07-23 16:55:00|28189.2|28182.2|28201.7|28194.7|28201.7|28194.7|28186.7|28179.7|41
1627059600000|2021-07-23 17:00:00|28199.2|28192.2|28206.7|28199.7|28206.7|28199.7|28196.7|28189.7|21
1627059900000|2021-07-23 17:05:00|28211.7|28204.7|28211.7|28204.7|28211.7|28204.7|28211.7|28204.7|15
1627060200000|2021-07-23 17:10:00|28216.7|28209.7|28216.7|28209.7|28219.2|28212.2|28211.7|28204.7|45
1627060500000|2021-07-23 17:15:00|28221.7|28214.7|28226.7|28219.7|28231.7|28224.7|28221.7|28214.7|99
1627060800000|2021-07-23 17:20:00|28221.7|28214.7|28226.7|28219.7|28226.7|28219.7|28221.7|28214.7|13
1627061100000|2021-07-23 17:25:00|28231.7|28224.7|28246.7|28239.7|28251.7|28244.7|28226.7|28219.7|253
1627061400000|2021-07-23 17:30:00|28244.2|28237.2|28246.7|28239.7|28246.7|28239.7|28236.7|28229.7|181
1627061700000|2021-07-23 17:35:00|28244.2|28237.2|28216.7|28209.7|28246.7|28239.7|28216.7|28209.7|183
1627062000000|2021-07-23 17:40:00|28214.2|28207.2|28221.7|28214.7|28221.7|28214.7|28206.7|28199.7|118
1627062300000|2021-07-23 17:45:00|28219.2|28212.2|28226.7|28219.7|28231.7|28224.7|28216.7|28209.7|52
1627062600000|2021-07-23 17:50:00|28231.7|28224.7|28221.7|28214.7|28231.7|28224.7|28221.7|28214.7|33
1627062900000|2021-07-23 17:55:00|28224.2|28217.2|28226.7|28219.7|28226.7|28219.7|28221.7|28214.7|24
1627063200000|2021-07-23 18:00:00|28221.7|28214.7|28191.7|28184.7|28221.7|28214.7|28191.7|28184.7|139
1627063500000|2021-07-23 18:05:00|28189.2|28182.2|28206.7|28199.7|28206.7|28199.7|28186.7|28179.7|74
1627063800000|2021-07-23 18:10:00|28209.2|28202.2|28206.7|28199.7|28219.2|28212.2|28206.7|28199.7|24
1627064100000|2021-07-23 18:15:00|28201.7|28194.7|28206.7|28199.7|28206.7|28199.7|28199.2|28192.2|33
1627064400000|2021-07-23 18:20:00|28204.2|28197.2|28201.7|28194.7|28206.7|28199.7|28196.7|28189.7|36
1627064700000|2021-07-23 18:25:00|28206.7|28199.7|28206.7|28199.7|28211.7|28204.7|28201.7|28194.7|73
1627065000000|2021-07-23 18:30:00|28201.7|28194.7|28191.7|28184.7|28201.7|28194.7|28191.7|28184.7|48
1627065300000|2021-07-23 18:35:00|28186.7|28179.7|28206.7|28199.7|28211.7|28204.7|28186.7|28179.7|101
1627065600000|2021-07-23 18:40:00|28201.7|28194.7|28216.7|28209.7|28216.7|28209.7|28201.7|28194.7|47
1627065900000|2021-07-23 18:45:00|28221.7|28214.7|28201.7|28194.7|28221.7|28214.7|28201.7|28194.7|77
1627066200000|2021-07-23 18:50:00|28204.2|28197.2|28201.7|28194.7|28209.2|28202.2|28201.7|28194.7|27
1627066500000|2021-07-23 18:55:00|28206.7|28199.7|28196.7|28189.7|28206.7|28199.7|28196.7|28189.7|73
1627066800000|2021-07-23 19:00:00|28191.7|28184.7|28186.7|28179.7|28191.7|28184.7|28181.7|28174.7|67
1627067100000|2021-07-23 19:05:00|28181.7|28174.7|28181.7|28174.7|28186.7|28179.7|28171.7|28164.7|57
1627067400000|2021-07-23 19:10:00|28176.7|28169.7|28166.7|28159.7|28176.7|28169.7|28166.7|28159.7|37
1627067700000|2021-07-23 19:15:00|28171.7|28164.7|28179.2|28172.2|28181.7|28174.7|28166.7|28159.7|30
1627068000000|2021-07-23 19:20:00|28181.7|28174.7|28181.7|28174.7|28181.7|28174.7|28171.7|28164.7|34
1627068300000|2021-07-23 19:25:00|28179.2|28172.2|28181.7|28174.7|28181.7|28174.7|28166.7|28159.7|58
1627068600000|2021-07-23 19:30:00|28184.2|28177.2|28196.7|28189.7|28196.7|28189.7|28181.7|28174.7|88
1627068900000|2021-07-23 19:35:00|28194.2|28187.2|28206.7|28199.7|28206.7|28199.7|28194.2|28187.2|144
1627069200000|2021-07-23 19:40:00|28204.2|28197.2|28211.7|28204.7|28219.2|28212.2|28196.7|28189.7|143
1627069500000|2021-07-23 19:45:00|28209.2|28202.2|28214.2|28207.2|28214.2|28207.2|28191.7|28184.7|109
1627069800000|2021-07-23 19:50:00|28216.7|28209.7|28206.7|28199.7|28216.7|28209.7|28196.7|28189.7|159
1627070100000|2021-07-23 19:55:00|28204.2|28197.2|28201.7|28194.7|28204.2|28197.2|28191.7|28184.7|170
1627070400000|2021-07-23 20:00:00|28196.7|28189.7|28194.2|28187.2|28206.7|28199.7|28189.2|28182.2|103
1627070700000|2021-07-23 20:05:00|28191.7|28184.7|28201.7|28194.7|28209.2|28202.2|28191.7|28184.7|31
1627071000000|2021-07-23 20:10:00|28199.2|28192.2|28206.7|28199.7|28216.7|28209.7|28196.7|28189.7|80
1627071300000|2021-07-23 20:15:00|28210.7|28195.7|28213.2|28198.2|28218.2|28203.2|28208.2|28193.2|54
1627071600000|2021-07-23 20:20:00|28215.7|28200.7|28213.2|28198.2|28218.2|28203.2|28210.7|28195.7|8
1627071900000|2021-07-23 20:25:00|28210.7|28195.7|28210.7|28195.7|28213.2|28198.2|28210.7|28195.7|0
1627072200000|2021-07-23 20:30:00|28213.2|28198.2|28213.2|28198.2|28213.2|28198.2|28210.7|28195.7|7
1627072500000|2021-07-23 20:35:00|28210.7|28195.7|28210.7|28195.7|28213.2|28198.2|28210.7|28195.7|6
1627072800000|2021-07-23 20:40:00|28208.2|28193.2|28208.2|28193.2|28208.2|28193.2|28205.7|28190.7|3
1627073100000|2021-07-23 20:45:00|28205.7|28190.7|28205.7|28190.7|28220.7|28205.7|28205.7|28190.7|74
1627073400000|2021-07-23 20:50:00|28210.7|28195.7|28213.2|28198.2|28215.7|28200.7|28210.7|28195.7|27
1627073700000|2021-07-23 20:55:00|28215.7|28200.7|28228.2|28213.2|28238.2|28223.2|28215.7|28200.7|88
1627250400000|2021-07-25 22:00:00|28218.2|28203.2|28228.2|28213.2|28235.7|28220.7|28213.2|28198.2|34
1627250700000|2021-07-25 22:05:00|28230.7|28215.7|28238.2|28223.2|28243.2|28228.2|28230.7|28215.7|2
1627251000000|2021-07-25 22:10:00|28235.7|28220.7|28233.2|28218.2|28235.7|28220.7|28233.2|28218.2|3
1627251900000|2021-07-25 22:25:00|28240.7|28225.7|28245.7|28230.7|28245.7|28230.7|28240.7|28225.7|15
1627252200000|2021-07-25 22:30:00|||||||||38
1627252500000|2021-07-25 22:35:00|||||||||6
1627252800000|2021-07-25 22:40:00|28248.2|28233.2|28250.7|28235.7|28250.7|28235.7|28248.2|28233.2|12
1627253100000|2021-07-25 22:45:00|28245.7|28230.7|28253.2|28238.2|28255.7|28240.7|28245.7|28230.7|8
1627253400000|2021-07-25 22:50:00|28250.7|28235.7|28250.7|28235.7|28253.2|28238.2|28250.7|28235.7|11
1627253700000|2021-07-25 22:55:00|28248.2|28233.2|28245.7|28230.7|28248.2|28233.2|28235.7|28220.7|13
1627254000000|2021-07-25 23:00:00|28255.7|28240.7|28245.7|28230.7|28255.7|28240.7|28238.2|28223.2|34
1627254300000|2021-07-25 23:05:00|28248.2|28233.2|28250.7|28235.7|28255.7|28240.7|28248.2|28233.2|9
1627254600000|2021-07-25 23:10:00|28253.2|28238.2|28248.2|28233.2|28253.2|28238.2|28248.2|28233.2|1
1627254900000|2021-07-25 23:15:00|28250.7|28235.7|28250.7|28235.7|28250.7|28235.7|28245.7|28230.7|2
1627255200000|2021-07-25 23:20:00|28248.2|28233.2|28230.7|28215.7|28250.7|28235.7|28225.7|28210.7|60
1627255500000|2021-07-25 23:25:00|28228.2|28213.2|28218.2|28203.2|28228.2|28213.2|28210.7|28195.7|103
1627255800000|2021-07-25 23:30:00|28215.7|28200.7|28176.7|28169.7|28215.7|28200.7|28166.7|28159.7|4939
1627256100000|2021-07-25 23:35:00|28179.2|28172.2|28166.7|28159.7|28186.7|28179.7|28166.7|28159.7|165
1627256400000|2021-07-25 23:40:00|28161.7|28154.7|28134.2|28127.2|28164.2|28157.2|28111.7|28104.7|548
1627256700000|2021-07-25 23:45:00|28129.2|28122.2|28131.7|28124.7|28146.7|28139.7|28089.2|28082.2|621
1627257000000|2021-07-25 23:50:00|28134.2|28127.2|28144.2|28137.2|28171.7|28164.7|28134.2|28127.2|296
1627257300000|2021-07-25 23:55:00|28146.7|28139.7|28131.7|28124.7|28171.7|28164.7|28131.7|28124.7|320
1627257600000|2021-07-26 00:00:00|28114.2|28107.2|28011.7|28004.7|28164.2|28157.2|28009.2|28002.2|3020
1627257900000|2021-07-26 00:05:00|28006.7|27999.7|27974.2|27967.2|28031.7|28024.7|27946.7|27939.7|1604
1627258200000|2021-07-26 00:10:00|27971.7|27964.7|28011.7|28004.7|28024.2|28017.2|27971.7|27964.7|1011
1627258500000|2021-07-26 00:15:00|28014.2|28007.2|28014.2|28007.2|28041.7|28034.7|27981.7|27974.7|758
1627258800000|2021-07-26 00:20:00|28011.7|28004.7|27991.7|27984.7|28011.7|28004.7|27964.2|27957.2|511
1627259100000|2021-07-26 00:25:00|27996.7|27989.7|27961.7|27954.7|28019.2|28012.2|27961.7|27954.7|679
1627259400000|2021-07-26 00:30:00|27964.2|27957.2|28011.7|28004.7|28011.7|28004.7|27964.2|27957.2|686
1627259700000|2021-07-26 00:35:00|28016.7|28009.7|28004.2|27997.2|28019.2|28012.2|27986.7|27979.7|444
1627260000000|2021-07-26 00:40:00|28001.7|27994.7|27971.7|27964.7|28016.7|28009.7|27966.7|27959.7|399
1627260300000|2021-07-26 00:45:00|27974.2|27967.2|27944.2|27937.2|27981.7|27974.7|27921.7|27914.7|636
1627260600000|2021-07-26 00:50:00|27941.7|27934.7|27961.7|27954.7|27966.7|27959.7|27936.7|27929.7|313
1627260900000|2021-07-26 00:55:00|27964.2|27957.2|27971.7|27964.7|27986.7|27979.7|27959.2|27952.2|501
1627261200000|2021-07-26 01:00:00|27974.2|27967.2|27946.7|27939.7|27986.7|27979.7|27941.7|27934.7|453
1627261500000|2021-07-26 01:05:00|27944.2|27937.2|27921|27914|27956.7|27949.7|27921|27914|351
1627261800000|2021-07-26 01:10:00|27923.5|27916.5|27866|27859|27926|27919|27863.5|27856.5|1103
1627262100000|2021-07-26 01:15:00|27863.5|27856.5|27906|27899|27911|27904|27861|27854|571
1627262400000|2021-07-26 01:20:00|27908.5|27901.5|27903.5|27896.5|27916|27909|27891|27884|387
1627262700000|2021-07-26 01:25:00|27901|27894|27886|27879|27901|27894|27876|27869|334
1627263000000|2021-07-26 01:30:00|27888.5|27881.5|27911|27904|27918.5|27911.5|27871|27864|536
1627263300000|2021-07-26 01:35:00|27913.5|27906.5|27876|27869|27921|27914|27866|27859|637
1627263600000|2021-07-26 01:40:00|27873.5|27866.5|27906|27899|27913.5|27906.5|27873.5|27866.5|346
1627263900000|2021-07-26 01:45:00|27908.5|27901.5|27941|27934|27946|27939|27908.5|27901.5|471
1627264200000|2021-07-26 01:50:00|27943.5|27936.5|27950.6|27943.6|27970.6|27963.6|27941|27934|631
1627264500000|2021-07-26 01:55:00|27945.6|27938.6|27915.6|27908.6|27953.1|27946.1|27913.1|27906.1|428
1627264800000|2021-07-26 02:00:00|27913.1|27906.1|27930.6|27923.6|27933.1|27926.1|27905.6|27898.6|386
1627265100000|2021-07-26 02:05:00|27933.1|27926.1|27930.6|27923.6|27950.6|27943.6|27920.6|27913.6|208
1627265400000|2021-07-26 02:10:00|27925.6|27918.6|27920.6|27913.6|27930.6|27923.6|27908.1|27901.1|220
1627265700000|2021-07-26 02:15:00|27918.1|27911.1|27905.6|27898.6|27920.6|27913.6|27905.6|27898.6|338
1627266000000|2021-07-26 02:20:00|27908.1|27901.1|27925.6|27918.6|27925.6|27918.6|27903.1|27896.1|323
1627266300000|2021-07-26 02:25:00|27923.1|27916.1|27925.6|27918.6|27935.6|27928.6|27920.6|27913.6|324
1627266600000|2021-07-26 02:30:00|27923.1|27916.1|27925.6|27918.6|27930.6|27923.6|27915.6|27908.6|298
1627266900000|2021-07-26 02:35:00|27923.1|27916.1|27925.6|27918.6|27930.6|27923.6|27915.6|27908.6|107
1627267200000|2021-07-26 02:40:00|27930.6|27923.6|27925.6|27918.6|27935.6|27928.6|27925.6|27918.6|101
1627267500000|2021-07-26 02:45:00|27928.1|27921.1|27920.6|27913.6|27933.1|27926.1|27920.6|27913.6|147
1627267800000|2021-07-26 02:50:00|27923.1|27916.1|27895.6|27888.6|27925.6|27918.6|27895.6|27888.6|159
1627268100000|2021-07-26 02:55:00|27893.1|27886.1|27890.6|27883.6|27900.6|27893.6|27885.6|27878.6|132
1627268400000|2021-07-26 03:00:00|27888.1|27881.1|27890.6|27883.6|27895.6|27888.6|27875.6|27868.6|207
1627268700000|2021-07-26 03:05:00|27893.1|27886.1|27870.6|27863.6|27895.6|27888.6|27868.1|27861.1|103
1627269000000|2021-07-26 03:10:00|27875.6|27868.6|27870.6|27863.6|27880.6|27873.6|27865.6|27858.6|145
1627269300000|2021-07-26 03:15:00|27875.6|27868.6|27885.6|27878.6|27890.6|27883.6|27870.6|27863.6|111
1627269600000|2021-07-26 03:20:00|27883.1|27876.1|27885.6|27878.6|27888.1|27881.1|27875.6|27868.6|161
1627269900000|2021-07-26 03:25:00|27888.1|27881.1|27880.6|27873.6|27888.1|27881.1|27875.6|27868.6|106
1627270200000|2021-07-26 03:30:00|27875.6|27868.6|27908.1|27901.1|27913.1|27906.1|27860.6|27853.6|536
1627270500000|2021-07-26 03:35:00|27910.6|27903.6|27905.6|27898.6|27915.6|27908.6|27898.1|27891.1|203
1627270800000|2021-07-26 03:40:00|27903.1|27896.1|27885.6|27878.6|27905.6|27898.6|27875.6|27868.6|198
1627271100000|2021-07-26 03:45:00|27890.6|27883.6|27880.6|27873.6|27898.1|27891.1|27880.6|27873.6|118
1627271400000|2021-07-26 03:50:00|27883.1|27876.1|27835.6|27828.6|27885.6|27878.6|27825.6|27818.6|644
1627271700000|2021-07-26 03:55:00|27833.1|27826.1|27860.6|27853.6|27865.6|27858.6|27833.1|27826.1|230
1627272000000|2021-07-26 04:00:00|27863.1|27856.1|27860.6|27853.6|27865.6|27858.6|27855.6|27848.6|139
1627272300000|2021-07-26 04:05:00|27863.1|27856.1|27880.6|27873.6|27885.6|27878.6|27860.6|27853.6|120
1627272600000|2021-07-26 04:10:00|27883.1|27876.1|27885.6|27878.6|27890.6|27883.6|27880.6|27873.6|130
1627272900000|2021-07-26 04:15:00|27880.6|27873.6|27860.6|27853.6|27880.6|27873.6|27860.6|27853.6|140
1627273200000|2021-07-26 04:20:00|27858.1|27851.1|27855.6|27848.6|27865.6|27858.6|27850.6|27843.6|92
1627273500000|2021-07-26 04:25:00|27858.1|27851.1|27855.6|27848.6|27865.6|27858.6|27850.6|27843.6|79
1627273800000|2021-07-26 04:30:00|27860.6|27853.6|27845.6|27838.6|27860.6|27853.6|27845.6|27838.6|96
1627274100000|2021-07-26 04:35:00|27850.6|27843.6|27835.6|27828.6|27850.6|27843.6|27835.6|27828.6|151
1627274400000|2021-07-26 04:40:00|27833.1|27826.1|27850.6|27843.6|27850.6|27843.6|27830.6|27823.6|221
1627274700000|2021-07-26 04:45:00|27848.1|27841.1|27855.6|27848.6|27855.6|27848.6|27840.6|27833.6|39
1627275000000|2021-07-26 04:50:00|27850.6|27843.6|27850.6|27843.6|27855.6|27848.6|27845.6|27838.6|101
1627275300000|2021-07-26 04:55:00|27845.6|27838.6|27845.6|27838.6|27850.6|27843.6|27835.6|27828.6|139
1627275600000|2021-07-26 05:00:00|27840.6|27833.6|27840.6|27833.6|27853.1|27846.1|27835.6|27828.6|238
1627275900000|2021-07-26 05:05:00|27835.6|27828.6|27830.6|27823.6|27845.6|27838.6|27830.6|27823.6|236
1627276200000|2021-07-26 05:10:00|27833.1|27826.1|27810.6|27803.6|27835.6|27828.6|27803.1|27796.1|409
1627276500000|2021-07-26 05:15:00|27813.1|27806.1|27820.6|27813.6|27830.6|27823.6|27810.6|27803.6|252
1627276800000|2021-07-26 05:20:00|27823.1|27816.1|27805.6|27798.6|27823.1|27816.1|27805.6|27798.6|170
1627277100000|2021-07-26 05:25:00|27808.1|27801.1|27805.6|27798.6|27813.1|27806.1|27790.6|27783.6|224
1627277400000|2021-07-26 05:30:00|27808.1|27801.1|27805.6|27798.6|27810.6|27803.6|27790.6|27783.6|448
1627277700000|2021-07-26 05:35:00|27803.1|27796.1|27785.6|27778.6|27805.6|27798.6|27780.6|27773.6|339
1627278000000|2021-07-26 05:40:00|27790.6|27783.6|27800.6|27793.6|27800.6|27793.6|27790.6|27783.6|268
1627278300000|2021-07-26 05:45:00|27798.1|27791.1|27815.6|27808.6|27815.6|27808.6|27795.6|27788.6|408
1627278600000|2021-07-26 05:50:00|27820.6|27813.6|27815.6|27808.6|27820.6|27813.6|27805.6|27798.6|486
1627278900000|2021-07-26 05:55:00|27810.6|27803.6|27840.6|27833.6|27840.6|27833.6|27810.6|27803.6|1056
1627279200000|2021-07-26 06:00:00|27835.6|27828.6|27830.6|27823.6|27845.6|27838.6|27818.1|27811.1|3226
1627279500000|2021-07-26 06:05:00|27833.1|27826.1|27838.1|27831.1|27845.6|27838.6|27830.6|27823.6|677
1627279800000|2021-07-26 06:10:00|27835.6|27828.6|27845.6|27838.6|27855.6|27848.6|27828.1|27821.1|374
1627280100000|2021-07-26 06:15:00|27848.1|27841.1|27860.6|27853.6|27863.1|27856.1|27833.1|27826.1|314
1627280400000|2021-07-26 06:20:00|27858.1|27851.1|27865.6|27858.6|27865.6|27858.6|27855.6|27848.6|186
1627280700000|2021-07-26 06:25:00|27860.6|27853.6|27870.6|27863.6|27870.6|27863.6|27855.6|27848.6|73
1627281000000|2021-07-26 06:30:00|27865.6|27858.6|27873.1|27866.1|27878.1|27871.1|27865.6|27858.6|69
1627281300000|2021-07-26 06:35:00|27870.6|27863.6|27870.6|27863.6|27873.1|27866.1|27860.6|27853.6|18
1627281600000|2021-07-26 06:40:00|27873.1|27866.1|27858.1|27851.1|27875.6|27868.6|27858.1|27851.1|36
1627281900000|2021-07-26 06:45:00|27855.6|27848.6|27823.1|27816.1|27858.1|27851.1|27820.6|27813.6|44
1627282200000|2021-07-26 06:50:00|27825.6|27818.6|27838.1|27831.1|27843.1|27836.1|27823.1|27816.1|20
1627282500000|2021-07-26 06:55:00|27840.6|27833.6|27843.1|27836.1|27843.1|27836.1|27830.6|27823.6|7
1627282800000|2021-07-26 07:00:00|27840.6|27833.6|27853.1|27846.1|27863.1|27856.1|27828.1|27821.1|57
1627283100000|2021-07-26 07:05:00|27855.6|27848.6|27868.1|27861.1|27878.1|27871.1|27848.1|27841.1|79
1627283400000|2021-07-26 07:10:00|27865.6|27858.6|27848.1|27841.1|27865.6|27858.6|27848.1|27841.1|78
1627283700000|2021-07-26 07:15:00|27845.6|27838.6|27845.6|27838.6|27860.6|27853.6|27833.1|27826.1|136
1627284000000|2021-07-26 07:20:00|27843.1|27836.1|27815.6|27808.6|27843.1|27836.1|27815.6|27808.6|145
1627284300000|2021-07-26 07:25:00|27813.1|27806.1|27800.6|27793.6|27818.1|27811.1|27798.1|27791.1|146
1627284600000|2021-07-26 07:30:00|27795.6|27788.6|27820.6|27813.6|27823.1|27816.1|27793.1|27786.1|114
1627284900000|2021-07-26 07:35:00|27825.6|27818.6|27810.6|27803.6|27825.6|27818.6|27803.1|27796.1|142
1627285200000|2021-07-26 07:40:00|27805.6|27798.6|27765.6|27758.6|27810.6|27803.6|27745.6|27738.6|209
1627285500000|2021-07-26 07:45:00|27763.1|27756.1|27770.6|27763.6|27773.1|27766.1|27745.6|27738.6|188
1627285800000|2021-07-26 07:50:00|27765.6|27758.6|27770.6|27763.6|27775.6|27768.6|27765.6|27758.6|84
1627286100000|2021-07-26 07:55:00|27773.1|27766.1|27760.6|27753.6|27775.6|27768.6|27755.6|27748.6|56
1627286400000|2021-07-26 08:00:00|27758.1|27751.1|27700.6|27693.6|27760.6|27753.6|27680.6|27673.6|804
1627286700000|2021-07-26 08:05:00|27698.1|27691.1|27693.1|27686.1|27700.6|27693.6|27673.1|27666.1|514
1627287000000|2021-07-26 08:10:00|27690.6|27683.6|27690.6|27683.6|27698.1|27691.1|27670.6|27663.6|246
1627287300000|2021-07-26 08:15:00|27685.6|27678.6|27670.6|27663.6|27690.6|27683.6|27670.6|27663.6|127
1627287600000|2021-07-26 08:20:00|27665.6|27658.6|27673.1|27666.1|27675.6|27668.6|27660.6|27653.6|103
1627287900000|2021-07-26 08:25:00|27670.6|27663.6|27685.6|27678.6|27685.6|27678.6|27663.1|27656.1|112
1627288200000|2021-07-26 08:30:00|27680.6|27673.6|27715.6|27708.6|27715.6|27708.6|27678.1|27671.1|164
1627288500000|2021-07-26 08:35:00|27713.1|27706.1|27720.6|27713.6|27725.6|27718.6|27710.6|27703.6|389
1627288800000|2021-07-26 08:40:00|27718.1|27711.1|27718.1|27711.1|27725.6|27718.6|27705.6|27698.6|178
1627289100000|2021-07-26 08:45:00|27720.6|27713.6|27715.6|27708.6|27730.6|27723.6|27710.6|27703.6|105
1627289400000|2021-07-26 08:50:00|27720.6|27713.6|27720.6|27713.6|27728.1|27721.1|27715.6|27708.6|53
1627289700000|2021-07-26 08:55:00|27718.1|27711.1|27713.1|27706.1|27720.6|27713.6|27710.6|27703.6|47
1627290000000|2021-07-26 09:00:00|27710.6|27703.6|27710.6|27703.6|27725.6|27718.6|27700.6|27693.6|156
1627290300000|2021-07-26 09:05:00|27715.6|27708.6|27755.6|27748.6|27755.6|27748.6|27710.6|27703.6|379
1627290600000|2021-07-26 09:10:00|27758.1|27751.1|27748.1|27741.1|27758.1|27751.1|27740.6|27733.6|112
1627290900000|2021-07-26 09:15:00|27745.6|27738.6|27745.6|27738.6|27758.1|27751.1|27740.6|27733.6|142
1627291200000|2021-07-26 09:20:00|27743.1|27736.1|27750.6|27743.6|27750.6|27743.6|27735.6|27728.6|115
1627291500000|2021-07-26 09:25:00|27753.1|27746.1|27765.6|27758.6|27775.6|27768.6|27750.6|27743.6|165
1627291800000|2021-07-26 09:30:00|27768.1|27761.1|27783.1|27776.1|27785.6|27778.6|27760.6|27753.6|77
1627292100000|2021-07-26 09:35:00|27785.6|27778.6|27775.6|27768.6|27790.6|27783.6|27770.6|27763.6|63
1627292400000|2021-07-26 09:40:00|27773.1|27766.1|27780.6|27773.6|27780.6|27773.6|27770.6|27763.6|16
1627292700000|2021-07-26 09:45:00|27783.1|27776.1|27800.6|27793.6|27800.6|27793.6|27780.6|27773.6|38
1627293000000|2021-07-26 09:50:00|27798.1|27791.1|27795.6|27788.6|27805.6|27798.6|27790.6|27783.6|53
1627293300000|2021-07-26 09:55:00|27798.1|27791.1|27800.6|27793.6|27808.1|27801.1|27790.6|27783.6|49
1627293600000|2021-07-26 10:00:00|27803.1|27796.1|27820.6|27813.6|27820.6|27813.6|27800.6|27793.6|108
1627293900000|2021-07-26 10:05:00|27815.6|27808.6|27815.6|27808.6|27830.6|27823.6|27810.6|27803.6|153
1627294200000|2021-07-26 10:10:00|27813.1|27806.1|27820.6|27813.6|27820.6|27813.6|27808.1|27801.1|39
1627294500000|2021-07-26 10:15:00|27818.1|27811.1|27793.1|27786.1|27818.1|27811.1|27793.1|27786.1|106
1627294800000|2021-07-26 10:20:00|27795.6|27788.6|27800.6|27793.6|27800.6|27793.6|27790.6|27783.6|34
1627295100000|2021-07-26 10:25:00|27803.1|27796.1|27800.6|27793.6|27808.1|27801.1|27795.6|27788.6|53
1627295400000|2021-07-26 10:30:00|27798.1|27791.1|27795.6|27788.6|27805.6|27798.6|27793.1|27786.1|32
1627295700000|2021-07-26 10:35:00|27793.1|27786.1|27785.6|27778.6|27800.6|27793.6|27785.6|27778.6|45
1627296000000|2021-07-26 10:40:00|27783.1|27776.1|27788.1|27781.1|27800.6|27793.6|27780.6|27773.6|32
1627296300000|2021-07-26 10:45:00|27790.6|27783.6|27808.1|27801.1|27810.6|27803.6|27785.6|27778.6|33
1627296600000|2021-07-26 10:50:00|27805.6|27798.6|27800.6|27793.6|27815.6|27808.6|27798.1|27791.1|26
1627296900000|2021-07-26 10:55:00|27798.1|27791.1|27780.6|27773.6|27800.6|27793.6|27780.6|27773.6|23
1627297200000|2021-07-26 11:00:00|27783.1|27776.1|27800.6|27793.6|27800.6|27793.6|27780.6|27773.6|20
1627297500000|2021-07-26 11:05:00|27803.1|27796.1|27793.1|27786.1|27805.6|27798.6|27790.6|27783.6|17
1627297800000|2021-07-26 11:10:00|27795.6|27788.6|27790.6|27783.6|27795.6|27788.6|27785.6|27778.6|7
1627298100000|2021-07-26 11:15:00|27793.1|27786.1|27798.1|27791.1|27800.6|27793.6|27793.1|27786.1|13
1627298400000|2021-07-26 11:20:00|27800.6|27793.6|27795.6|27788.6|27800.6|27793.6|27780.6|27773.6|33
1627298700000|2021-07-26 11:25:00|27798.1|27791.1|27795.6|27788.6|27800.6|27793.6|27790.6|27783.6|9
1627299000000|2021-07-26 11:30:00|27798.1|27791.1|27805.6|27798.6|27805.6|27798.6|27795.6|27788.6|19
1627299300000|2021-07-26 11:35:00|27808.1|27801.1|27833.1|27826.1|27838.1|27831.1|27805.6|27798.6|101
1627299600000|2021-07-26 11:40:00|27830.6|27823.6|27825.6|27818.6|27835.6|27828.6|27825.6|27818.6|41
1627299900000|2021-07-26 11:45:00|27828.1|27821.1|27830.6|27823.6|27835.6|27828.6|27825.6|27818.6|185
1627300200000|2021-07-26 11:50:00|27833.1|27826.1|27820.6|27813.6|27833.1|27826.1|27820.6|27813.6|153
1627300500000|2021-07-26 11:55:00|27818.1|27811.1|27835.6|27828.6|27835.6|27828.6|27815.6|27808.6|86
1627300800000|2021-07-26 12:00:00|27830.6|27823.6|27850.6|27843.6|27855.6|27848.6|27823.1|27816.1|132
1627301100000|2021-07-26 12:05:00|27853.1|27846.1|27840.6|27833.6|27855.6|27848.6|27835.6|27828.6|83
1627301400000|2021-07-26 12:10:00|27838.1|27831.1|27848.1|27841.1|27855.6|27848.6|27835.6|27828.6|30
1627301700000|2021-07-26 12:15:00|27850.6|27843.6|27860.6|27853.6|27865.6|27858.6|27840.6|27833.6|100
1627302000000|2021-07-26 12:20:00|27858.1|27851.1|27865.6|27858.6|27870.6|27863.6|27858.1|27851.1|61
1627302300000|2021-07-26 12:25:00|27868.1|27861.1|27855.6|27848.6|27870.6|27863.6|27850.6|27843.6|72
1627302600000|2021-07-26 12:30:00|27860.6|27853.6|27835.6|27828.6|27860.6|27853.6|27835.6|27828.6|127
1627302900000|2021-07-26 12:35:00|27838.1|27831.1|27840.6|27833.6|27845.6|27838.6|27835.6|27828.6|34
1627303200000|2021-07-26 12:40:00|27838.1|27831.1|27830.6|27823.6|27840.6|27833.6|27830.6|27823.6|84
1627303500000|2021-07-26 12:45:00|27825.6|27818.6|27820.6|27813.6|27830.6|27823.6|27818.1|27811.1|60
1627303800000|2021-07-26 12:50:00|27823.1|27816.1|27828.1|27821.1|27830.6|27823.6|27820.6|27813.6|55
1627304100000|2021-07-26 12:55:00|27825.6|27818.6|27828.1|27821.1|27830.6|27823.6|27823.1|27816.1|43
1627304400000|2021-07-26 13:00:00|27825.6|27818.6|27830.6|27823.6|27833.1|27826.1|27820.6|27813.6|31
1627304700000|2021-07-26 13:05:00|27828.1|27821.1|27833.1|27826.1|27845.6|27838.6|27820.6|27813.6|26
1627305000000|2021-07-26 13:10:00|27835.6|27828.6|27835.6|27828.6|27840.6|27833.6|27825.6|27818.6|14
1627305300000|2021-07-26 13:15:00|27838.1|27831.1|27860.6|27853.6|27865.6|27858.6|27835.6|27828.6|88
1627305600000|2021-07-26 13:20:00|27858.1|27851.1|27850.6|27843.6|27860.6|27853.6|27845.6|27838.6|73
1627305900000|2021-07-26 13:25:00|27853.1|27846.1|27850.6|27843.6|27855.6|27848.6|27850.6|27843.6|50
1627306200000|2021-07-26 13:30:00|27848.1|27841.1|27910.6|27903.6|27920.6|27913.6|27845.6|27838.6|510
1627306500000|2021-07-26 13:35:00|27915.6|27908.6|27915.6|27908.6|27935.6|27928.6|27890.6|27883.6|281
1627306800000|2021-07-26 13:40:00|27913.1|27906.1|27875.6|27868.6|27915.6|27908.6|27865.6|27858.6|178
1627307100000|2021-07-26 13:45:00|27880.6|27873.6|27875.6|27868.6|27900.6|27893.6|27865.6|27858.6|216
1627307400000|2021-07-26 13:50:00|27870.6|27863.6|27895.6|27888.6|27905.6|27898.6|27870.6|27863.6|169
1627307700000|2021-07-26 13:55:00|27890.6|27883.6|27905.6|27898.6|27908.1|27901.1|27888.1|27881.1|127
1627308000000|2021-07-26 14:00:00|27908.1|27901.1|27915.6|27908.6|27925.6|27918.6|27900.6|27893.6|370
1627308300000|2021-07-26 14:05:00|27920.6|27913.6|27920.6|27913.6|27928.1|27921.1|27905.6|27898.6|214
1627308600000|2021-07-26 14:10:00|27923.1|27916.1|27903.1|27896.1|27925.6|27918.6|27898.1|27891.1|215
1627308900000|2021-07-26 14:15:00|27905.6|27898.6|27895.6|27888.6|27910.6|27903.6|27895.6|27888.6|120
1627309200000|2021-07-26 14:20:00|27898.1|27891.1|27895.6|27888.6|27900.6|27893.6|27885.6|27878.6|75
1627309500000|2021-07-26 14:25:00|27893.1|27886.1|27880.6|27873.6|27900.6|27893.6|27880.6|27873.6|104
1627309800000|2021-07-26 14:30:00|27883.1|27876.1|27880.6|27873.6|27890.6|27883.6|27865.6|27858.6|109
1627310100000|2021-07-26 14:35:00|27878.1|27871.1|27875.6|27868.6|27885.6|27878.6|27865.6|27858.6|57
1627310400000|2021-07-26 14:40:00|27873.1|27866.1|27850.6|27843.6|27885.6|27878.6|27848.1|27841.1|58
1627310700000|2021-07-26 14:45:00|27853.1|27846.1|27875.6|27868.6|27880.6|27873.6|27843.1|27836.1|148
1627311000000|2021-07-26 14:50:00|27873.1|27866.1|27875.6|27868.6|27893.1|27886.1|27870.6|27863.6|178
1627311300000|2021-07-26 14:55:00|27878.1|27871.1|27885.6|27878.6|27905.6|27898.6|27870.6|27863.6|166
1627311600000|2021-07-26 15:00:00|27883.1|27876.1|27875.6|27868.6|27893.1|27886.1|27860.6|27853.6|48
1627311900000|2021-07-26 15:05:00|27878.1|27871.1|27875.6|27868.6|27883.1|27876.1|27865.6|27858.6|62
1627312200000|2021-07-26 15:10:00|27880.6|27873.6|27870.6|27863.6|27880.6|27873.6|27865.6|27858.6|56
1627312500000|2021-07-26 15:15:00|27868.1|27861.1|27880.6|27873.6|27885.6|27878.6|27865.6|27858.6|21
1627312800000|2021-07-26 15:20:00|27883.1|27876.1|27883.1|27876.1|27883.1|27876.1|27875.6|27868.6|43
1627313100000|2021-07-26 15:25:00|27880.6|27873.6|27890.6|27883.6|27890.6|27883.6|27875.6|27868.6|138
1627313400000|2021-07-26 15:30:00|27888.1|27881.1|27910.6|27903.6|27910.6|27903.6|27885.6|27878.6|307
1627313700000|2021-07-26 15:35:00|27913.1|27906.1|27943.1|27936.1|27945.6|27938.6|27910.6|27903.6|256
1627314000000|2021-07-26 15:40:00|27945.6|27938.6|27920.6|27913.6|27950.6|27943.6|27920.6|27913.6|126
1627314300000|2021-07-26 15:45:00|27923.1|27916.1|27940.6|27933.6|27940.6|27933.6|27920.6|27913.6|125
1627314600000|2021-07-26 15:50:00|27945.6|27938.6|27945.6|27938.6|27945.6|27938.6|27935.6|27928.6|59
1627314900000|2021-07-26 15:55:00|27950.6|27943.6|27935.6|27928.6|27950.6|27943.6|27930.6|27923.6|62
1627315200000|2021-07-26 16:00:00|27938.1|27931.1|27933.1|27926.1|27940.6|27933.6|27925.6|27918.6|54
1627315500000|2021-07-26 16:05:00|27930.6|27923.6|27920.6|27913.6|27930.6|27923.6|27915.6|27908.6|47
1627315800000|2021-07-26 16:10:00|27915.6|27908.6|27913.1|27906.1|27920.6|27913.6|27908.1|27901.1|32
1627316100000|2021-07-26 16:15:00|27915.6|27908.6|27920.6|27913.6|27920.6|27913.6|27905.6|27898.6|43
1627316400000|2021-07-26 16:20:00|27918.1|27911.1|27915.6|27908.6|27930.6|27923.6|27913.1|27906.1|128
1627316700000|2021-07-26 16:25:00|27918.1|27911.1|27920.6|27913.6|27930.6|27923.6|27915.6|27908.6|48
1627317000000|2021-07-26 16:30:00|27925.6|27918.6|27910.6|27903.6|27925.6|27918.6|27900.6|27893.6|49
1627317300000|2021-07-26 16:35:00|27913.1|27906.1|27900.6|27893.6|27918.1|27911.1|27895.6|27888.6|51
1627317600000|2021-07-26 16:40:00|27898.1|27891.1|27895.6|27888.6|27905.6|27898.6|27890.6|27883.6|38
1627317900000|2021-07-26 16:45:00|27893.1|27886.1|27895.6|27888.6|27900.6|27893.6|27890.6|27883.6|46
1627318200000|2021-07-26 16:50:00|27900.6|27893.6|27900.6|27893.6|27905.6|27898.6|27895.6|27888.6|42
1627318500000|2021-07-26 16:55:00|27903.1|27896.1|27910.6|27903.6|27910.6|27903.6|27895.6|27888.6|20
1627318800000|2021-07-26 17:00:00|27913.1|27906.1|27910.6|27903.6|27915.6|27908.6|27905.6|27898.6|22
1627319100000|2021-07-26 17:05:00|27905.6|27898.6|27920.6|27913.6|27920.6|27913.6|27900.6|27893.6|46
1627319400000|2021-07-26 17:10:00|27915.6|27908.6|27910.6|27903.6|27915.6|27908.6|27900.6|27893.6|49
1627319700000|2021-07-26 17:15:00|27908.1|27901.1|27920.6|27913.6|27923.1|27916.1|27905.6|27898.6|37
1627320000000|2021-07-26 17:20:00|27918.1|27911.1|27915.6|27908.6|27930.6|27923.6|27910.6|27903.6|62
1627320300000|2021-07-26 17:25:00|27913.1|27906.1|27910.6|27903.6|27920.6|27913.6|27910.6|27903.6|18
1627320600000|2021-07-26 17:30:00|27913.1|27906.1|27903.1|27896.1|27915.6|27908.6|27900.6|27893.6|53
1627320900000|2021-07-26 17:35:00|27905.6|27898.6|27905.6|27898.6|27908.1|27901.1|27895.6|27888.6|23
1627321200000|2021-07-26 17:40:00|27903.1|27896.1|27905.6|27898.6|27910.6|27903.6|27900.6|27893.6|12
1627321500000|2021-07-26 17:45:00|27903.1|27896.1|27905.6|27898.6|27905.6|27898.6|27890.6|27883.6|100
1627321800000|2021-07-26 17:50:00|27908.1|27901.1|27915.6|27908.6|27915.6|27908.6|27900.6|27893.6|15
1627322100000|2021-07-26 17:55:00|27918.1|27911.1|27910.6|27903.6|27920.6|27913.6|27910.6|27903.6|34
1627322400000|2021-07-26 18:00:00|27908.1|27901.1|27908.1|27901.1|27915.6|27908.6|27900.6|27893.6|26
1627322700000|2021-07-26 18:05:00|27910.6|27903.6|27915.6|27908.6|27920.6|27913.6|27905.6|27898.6|44
1627323000000|2021-07-26 18:10:00|27913.1|27906.1|27915.6|27908.6|27925.6|27918.6|27913.1|27906.1|24
1627323300000|2021-07-26 18:15:00|27913.1|27906.1|27925.6|27918.6|27930.6|27923.6|27910.6|27903.6|44
1627323600000|2021-07-26 18:20:00|27923.1|27916.1|27930.6|27923.6|27935.6|27928.6|27920.6|27913.6|17
1627323900000|2021-07-26 18:25:00|27933.1|27926.1|27935.6|27928.6|27940.6|27933.6|27920.6|27913.6|18
1627324200000|2021-07-26 18:30:00|27940.6|27933.6|27943.1|27936.1|27945.6|27938.6|27935.6|27928.6|46
1627324500000|2021-07-26 18:35:00|27940.6|27933.6|27945.6|27938.6|27945.6|27938.6|27933.1|27926.1|14
1627324800000|2021-07-26 18:40:00|27943.1|27936.1|27940.6|27933.6|27950.6|27943.6|27940.6|27933.6|19
1627325100000|2021-07-26 18:45:00|27943.1|27936.1|27945.6|27938.6|27945.6|27938.6|27940.6|27933.6|12
1627325400000|2021-07-26 18:50:00|27950.6|27943.6|27945.6|27938.6|27950.6|27943.6|27945.6|27938.6|76
1627325700000|2021-07-26 18:55:00|27948.1|27941.1|27940.6|27933.6|27955.6|27948.6|27940.6|27933.6|24
1627326000000|2021-07-26 19:00:00|27945.6|27938.6|27945.6|27938.6|27955.6|27948.6|27940.6|27933.6|69
1627326300000|2021-07-26 19:05:00|27943.1|27936.1|27945.6|27938.6|27950.6|27943.6|27935.6|27928.6|28
1627326600000|2021-07-26 19:10:00|27943.1|27936.1|27945.6|27938.6|27948.1|27941.1|27935.6|27928.6|26
1627326900000|2021-07-26 19:15:00|27943.1|27936.1|27945.6|27938.6|27950.6|27943.6|27935.6|27928.6|44
1627327200000|2021-07-26 19:20:00|27948.1|27941.1|27960.6|27953.6|27965.6|27958.6|27945.6|27938.6|76
1627327500000|2021-07-26 19:25:00|27963.1|27956.1|27950.6|27943.6|27965.6|27958.6|27950.6|27943.6|56
1627327800000|2021-07-26 19:30:00|27955.6|27948.6|27950.6|27943.6|27955.6|27948.6|27945.6|27938.6|37
1627328100000|2021-07-26 19:35:00|27955.6|27948.6|27950.6|27943.6|27955.6|27948.6|27940.6|27933.6|41
1627328400000|2021-07-26 19:40:00|27955.6|27948.6|27955.6|27948.6|27965.6|27958.6|27955.6|27948.6|53
1627328700000|2021-07-26 19:45:00|27953.1|27946.1|27970.6|27963.6|27970.6|27963.6|27950.6|27943.6|136
1627329000000|2021-07-26 19:50:00|27973.1|27966.1|27980.6|27973.6|27985.6|27978.6|27955.6|27948.6|162
1627329300000|2021-07-26 19:55:00|27978.1|27971.1|27970.6|27963.6|27980.6|27973.6|27945.6|27938.6|354
1627329600000|2021-07-26 20:00:00|27968.1|27961.1|27980.6|27973.6|27985.6|27978.6|27965.6|27958.6|85
1627329900000|2021-07-26 20:05:00|27978.1|27971.1|27978.1|27971.1|27980.6|27973.6|27970.6|27963.6|72
1627330200000|2021-07-26 20:10:00|27975.6|27968.6|27973.1|27966.1|27975.6|27968.6|27968.1|27961.1|44
1627330500000|2021-07-26 20:15:00|27977.1|27962.1|27974.6|27959.6|27977.1|27962.1|27972.1|27957.1|41
1627330800000|2021-07-26 20:20:00|27969.6|27954.6|27962.1|27947.1|27969.6|27954.6|27954.6|27939.6|25
1627331100000|2021-07-26 20:25:00|27959.6|27944.6|27969.6|27954.6|27974.6|27959.6|27959.6|27944.6|11
1627331400000|2021-07-26 20:30:00|27972.1|27957.1|27962.1|27947.1|27972.1|27957.1|27962.1|27947.1|1
1627331700000|2021-07-26 20:35:00|27964.6|27949.6|27969.6|27954.6|27969.6|27954.6|27964.6|27949.6|11
1627332000000|2021-07-26 20:40:00|27972.1|27957.1|27967.1|27952.1|27972.1|27957.1|27967.1|27952.1|1
1627332300000|2021-07-26 20:45:00|27962.1|27947.1|27944.6|27929.6|27962.1|27947.1|27944.6|27929.6|28
1627332600000|2021-07-26 20:50:00|27942.1|27927.1|27942.1|27927.1|27942.1|27927.1|27939.6|27924.6|7
1627332900000|2021-07-26 20:55:00|27939.6|27924.6|27952|27922|27952.6|27929.6|27922.1|27907.1|49
1627333200000|2021-07-26 21:00:00|27951.7|27921.7|27952.5|27922.5|27952.5|27922.5|27951.7|27921.7|0
1627333500000|2021-07-26 21:05:00|27951.8|27921.8|27952.6|27922.6|27952.6|27922.6|27951.3|27921.3|0
1627333800000|2021-07-26 21:10:00|27952.2|27922.2|27953.8|27923.8|27954.1|27924.1|27952.1|27922.1|0
1627334100000|2021-07-26 21:15:00|27954.1|27924.1|27954.9|27924.9|27954.9|27924.9|27953.8|27923.8|0
1627334400000|2021-07-26 21:20:00|27954.6|27924.6|27954.1|27924.1|27954.9|27924.9|27952.9|27922.9|0
1627334700000|2021-07-26 21:25:00|27954.5|27924.5|27954.4|27924.4|27954.7|27924.7|27953.9|27923.9|0
1627335000000|2021-07-26 21:30:00|27954.2|27924.2|27954.8|27924.8|27954.8|27924.8|27953.9|27923.9|0
1627335300000|2021-07-26 21:35:00|27954.2|27924.2|27954.4|27924.4|27955.1|27925.1|27953.9|27923.9|0
1627335600000|2021-07-26 21:40:00|27954.6|27924.6|27954.6|27924.6|27955.9|27925.9|27954.2|27924.2|0
1627335900000|2021-07-26 21:45:00|27954.1|27924.1|27955.2|27925.2|27955.2|27925.2|27954.1|27924.1|0
1627336200000|2021-07-26 21:50:00|27955.4|27925.4|27954.7|27924.7|27955.7|27925.7|27954.6|27924.6|0
1627336500000|2021-07-26 21:55:00|27955|27925|27957.9|27927.9|27958.7|27928.7|27955|27925|0
1627336800000|2021-07-26 22:00:00|27957.3|27927.3|27950.8|27920.8|27958.4|27928.4|27950.6|27920.6|0
1627337100000|2021-07-26 22:05:00|27950.2|27920.2|27932.1|27917.1|27953|27923|27922.1|27907.1|8
1627337400000|2021-07-26 22:10:00|27934.6|27919.6|27937.1|27922.1|27942.1|27927.1|27934.6|27919.6|8
1627337700000|2021-07-26 22:15:00|27939.6|27924.6|27939.6|27924.6|27939.6|27924.6|27939.6|27924.6|0
1627338300000|2021-07-26 22:25:00|27934.6|27919.6|27942.1|27927.1|27944.6|27929.6|27934.6|27919.6|18
1627338600000|2021-07-26 22:30:00|27944.6|27929.6|27939.6|27924.6|27944.6|27929.6|27934.6|27919.6|20
1627339200000|2021-07-26 22:40:00|27942.1|27927.1|27942.1|27927.1|27942.1|27927.1|27942.1|27927.1|0
1627340100000|2021-07-26 22:55:00|27939.6|27924.6|27939.6|27924.6|27939.6|27924.6|27939.6|27924.6|0
1627340400000|2021-07-26 23:00:00|27942.1|27927.1|27967.1|27952.1|27969.6|27954.6|27939.6|27924.6|44
1627340700000|2021-07-26 23:05:00|27969.6|27954.6|27964.6|27949.6|27969.6|27954.6|27964.6|27949.6|16
1627341000000|2021-07-26 23:10:00|27969.6|27954.6|27969.6|27954.6|27969.6|27954.6|27967.1|27952.1|1
1627341300000|2021-07-26 23:15:00|27964.6|27949.6|27969.6|27954.6|27969.6|27954.6|27964.6|27949.6|8
1627341600000|2021-07-26 23:20:00|27974.6|27959.6|27979.6|27964.6|27979.6|27964.6|27967.1|27952.1|47
1627341900000|2021-07-26 23:25:00|27984.6|27969.6|28012.1|27997.1|28014.6|27999.6|27984.6|27969.6|77
1627342200000|2021-07-26 23:30:00|28014.6|27999.6|27973.1|27966.1|28014.6|28001.1|27965.6|27958.6|14588
1627342500000|2021-07-26 23:35:00|27975.6|27968.6|27980.6|27973.6|27980.6|27973.6|27965.6|27958.6|157
1627342800000|2021-07-26 23:40:00|27978.1|27971.1|27965.6|27958.6|27995.6|27988.6|27965.6|27958.6|285
1627343100000|2021-07-26 23:45:00|27968.1|27961.1|27955.6|27948.6|27968.1|27961.1|27930.6|27923.6|370
1627343400000|2021-07-26 23:50:00|27958.1|27951.1|27950.6|27943.6|27963.1|27956.1|27940.6|27933.6|69
1627343700000|2021-07-26 23:55:00|27948.1|27941.1|27908.1|27901.1|27948.1|27941.1|27900.6|27893.6|181
1627344000000|2021-07-27 00:00:00|27905.6|27898.6|27885.6|27878.6|27905.6|27898.6|27865.6|27858.6|1192
1627344300000|2021-07-27 00:05:00|27888.1|27881.1|28000.6|27993.6|28003.1|27996.1|27878.1|27871.1|717
1627344600000|2021-07-27 00:10:00|27998.1|27991.1|27965.6|27958.6|28008.1|28001.1|27945.6|27938.6|500
1627344900000|2021-07-27 00:15:00|27968.1|27961.1|27970.6|27963.6|27995.6|27988.6|27960.6|27953.6|405
1627345200000|2021-07-27 00:20:00|27968.1|27961.1|27960.6|27953.6|27990.6|27983.6|27960.6|27953.6|344
1627345500000|2021-07-27 00:25:00|27958.1|27951.1|27975.6|27968.6|27980.6|27973.6|27950.6|27943.6|150
1627345800000|2021-07-27 00:30:00|27970.6|27963.6|27940.6|27933.6|27970.6|27963.6|27928.1|27921.1|236
1627346100000|2021-07-27 00:35:00|27938.1|27931.1|27925.6|27918.6|27955.6|27948.6|27925.6|27918.6|162
1627346400000|2021-07-27 00:40:00|27930.6|27923.6|27920.6|27913.6|27945.6|27938.6|27915.6|27908.6|132
1627346700000|2021-07-27 00:45:00|27915.6|27908.6|27955.6|27948.6|27960.6|27953.6|27915.6|27908.6|203
1627347000000|2021-07-27 00:50:00|27953.1|27946.1|27940.6|27933.6|27973.1|27966.1|27940.6|27933.6|156
1627347300000|2021-07-27 00:55:00|27938.1|27931.1|27955.6|27948.6|27955.6|27948.6|27933.1|27926.1|129
1627347600000|2021-07-27 01:00:00|27950.6|27943.6|27960.6|27953.6|27968.1|27961.1|27940.6|27933.6|208
1627347900000|2021-07-27 01:05:00|27955.6|27948.6|27960.6|27953.6|27960.6|27953.6|27950.6|27943.6|121
1627348200000|2021-07-27 01:10:00|27955.6|27948.6|27985.6|27978.6|27990.6|27983.6|27955.6|27948.6|300
1627348500000|2021-07-27 01:15:00|27988.1|27981.1|27970.6|27963.6|27998.1|27991.1|27970.6|27963.6|292
1627348800000|2021-07-27 01:20:00|27975.6|27968.6|27970.6|27963.6|27983.1|27976.1|27965.6|27958.6|115
1627349100000|2021-07-27 01:25:00|27975.6|27968.6|27985.6|27978.6|27985.6|27978.6|27968.1|27961.1|167
1627349400000|2021-07-27 01:30:00|27988.1|27981.1|27980.6|27973.6|28000.6|27993.6|27978.1|27971.1|287
1627349700000|2021-07-27 01:35:00|27983.1|27976.1|27998.4|27991.4|28018.4|28011.4|27980.6|27973.6|706
1627350000000|2021-07-27 01:40:00|27995.9|27988.9|27990.9|27983.9|28030.9|28023.9|27990.9|27983.9|478
1627350300000|2021-07-27 01:45:00|27988.4|27981.4|27985.9|27978.9|27990.9|27983.9|27980.9|27973.9|162
1627350600000|2021-07-27 01:50:00|27988.4|27981.4|27990.9|27983.9|28005.9|27998.9|27985.9|27978.9|202
1627350900000|2021-07-27 01:55:00|27995.9|27988.9|28008.4|28001.4|28010.9|28003.9|27985.9|27978.9|152
1627351200000|2021-07-27 02:00:00|28005.9|27998.9|28013.4|28006.4|28040.9|28033.9|28000.9|27993.9|479
1627351500000|2021-07-27 02:05:00|28010.9|28003.9|28000.9|27993.9|28025.9|28018.9|27998.4|27991.4|212
1627351800000|2021-07-27 02:10:00|27998.4|27991.4|27993.4|27986.4|28010.9|28003.9|27993.4|27986.4|155
1627352100000|2021-07-27 02:15:00|27995.9|27988.9|27975.9|27968.9|27998.4|27991.4|27960.9|27953.9|209
1627352400000|2021-07-27 02:20:00|27978.4|27971.4|27965.9|27958.9|27985.9|27978.9|27965.9|27958.9|228
1627352700000|2021-07-27 02:25:00|27963.4|27956.4|27925.9|27918.9|27970.9|27963.9|27925.9|27918.9|698
1627353000000|2021-07-27 02:30:00|27923.4|27916.4|27950.9|27943.9|27950.9|27943.9|27920.9|27913.9|443
1627353300000|2021-07-27 02:35:00|27955.9|27948.9|27965.9|27958.9|27970.9|27963.9|27955.9|27948.9|495
1627353600000|2021-07-27 02:40:00|27968.4|27961.4|27978.4|27971.4|27980.9|27973.9|27965.9|27958.9|174
1627353900000|2021-07-27 02:45:00|27980.9|27973.9|27990.9|27983.9|27995.9|27988.9|27975.9|27968.9|200
1627354200000|2021-07-27 02:50:00|27988.4|27981.4|27965.9|27958.9|27990.9|27983.9|27960.9|27953.9|277
1627354500000|2021-07-27 02:55:00|27968.4|27961.4|27980.9|27973.9|27980.9|27973.9|27968.4|27961.4|81
1627354800000|2021-07-27 03:00:00|27978.4|27971.4|27970.9|27963.9|27985.9|27978.9|27970.9|27963.9|41
1627355100000|2021-07-27 03:05:00|27968.4|27961.4|27958.4|27951.4|27970.9|27963.9|27955.9|27948.9|97
1627355400000|2021-07-27 03:10:00|27955.9|27948.9|27960.9|27953.9|27970.9|27963.9|27955.9|27948.9|122
1627355700000|2021-07-27 03:15:00|27958.4|27951.4|27950.9|27943.9|27965.9|27958.9|27950.9|27943.9|69
1627356000000|2021-07-27 03:20:00|27948.4|27941.4|27935.9|27928.9|27955.9|27948.9|27933.4|27926.4|146
1627356300000|2021-07-27 03:25:00|27938.4|27931.4|27955.9|27948.9|27955.9|27948.9|27935.9|27928.9|111
1627356600000|2021-07-27 03:30:00|27953.4|27946.4|27940.9|27933.9|27955.9|27948.9|27933.4|27926.4|233
1627356900000|2021-07-27 03:35:00|27938.4|27931.4|27963.4|27956.4|27965.9|27958.9|27938.4|27931.4|128
1627357200000|2021-07-27 03:40:00|27965.9|27958.9|27965.9|27958.9|27970.9|27963.9|27960.9|27953.9|107
1627357500000|2021-07-27 03:45:00|27970.9|27963.9|27970.9|27963.9|27975.9|27968.9|27960.9|27953.9|100
1627357800000|2021-07-27 03:50:00|27968.4|27961.4|27970.9|27963.9|27970.9|27963.9|27955.9|27948.9|88
1627358100000|2021-07-27 03:55:00|27975.9|27968.9|27970.9|27963.9|27975.9|27968.9|27965.9|27958.9|87
1627358400000|2021-07-27 04:00:00|27973.4|27966.4|27975.9|27968.9|27985.9|27978.9|27973.4|27966.4|145
1627358700000|2021-07-27 04:05:00|27973.4|27966.4|27980.9|27973.9|27985.9|27978.9|27970.9|27963.9|60
1627359000000|2021-07-27 04:10:00|27975.9|27968.9|27993.4|27986.4|27993.4|27986.4|27970.9|27963.9|119
1627359300000|2021-07-27 04:15:00|27995.9|27988.9|27985.9|27978.9|27995.9|27988.9|27980.9|27973.9|56
1627359600000|2021-07-27 04:20:00|27988.4|27981.4|27990.9|27983.9|28000.9|27993.9|27985.9|27978.9|68
1627359900000|2021-07-27 04:25:00|27995.9|27988.9|27985.9|27978.9|27995.9|27988.9|27980.9|27973.9|34
1627360200000|2021-07-27 04:30:00|27988.4|27981.4|27995.9|27988.9|27995.9|27988.9|27985.9|27978.9|90
1627360500000|2021-07-27 04:35:00|27998.4|27991.4|27993.4|27986.4|28000.9|27993.9|27990.9|27983.9|144
1627360800000|2021-07-27 04:40:00|27995.9|27988.9|27990.9|27983.9|27995.9|27988.9|27988.4|27981.4|64
1627361100000|2021-07-27 04:45:00|27993.4|27986.4|27990.9|27983.9|27995.9|27988.9|27990.9|27983.9|106
1627361400000|2021-07-27 04:50:00|27985.9|27978.9|27990.9|27983.9|27990.9|27983.9|27965.9|27958.9|159
1627361700000|2021-07-27 04:55:00|27988.4|27981.4|27990.9|27983.9|27995.9|27988.9|27988.4|27981.4|90
1627362000000|2021-07-27 05:00:00|27993.4|27986.4|27980.9|27973.9|27995.9|27988.9|27975.9|27968.9|199
1627362300000|2021-07-27 05:05:00|27978.4|27971.4|27970.9|27963.9|27985.9|27978.9|27965.9|27958.9|253
1627362600000|2021-07-27 05:10:00|27968.4|27961.4|27960.9|27953.9|27975.9|27968.9|27960.9|27953.9|177
1627362900000|2021-07-27 05:15:00|27963.4|27956.4|27960.9|27953.9|27970.9|27963.9|27960.9|27953.9|189
1627363200000|2021-07-27 05:20:00|27963.4|27956.4|27970.9|27963.9|27970.9|27963.9|27960.9|27953.9|244
1627363500000|2021-07-27 05:25:00|27968.4|27961.4|27975.9|27968.9|27983.4|27976.4|27968.4|27961.4|175
1627363800000|2021-07-27 05:30:00|27973.4|27966.4|27945.9|27938.9|27975.9|27968.9|27940.9|27933.9|297
1627364100000|2021-07-27 05:35:00|27943.4|27936.4|27950.9|27943.9|27950.9|27943.9|27940.9|27933.9|265
1627364400000|2021-07-27 05:40:00|27948.4|27941.4|27938.4|27931.4|27950.9|27943.9|27930.9|27923.9|315
1627364700000|2021-07-27 05:45:00|27935.9|27928.9|27925.9|27918.9|27940.9|27933.9|27920.9|27913.9|315
1627365000000|2021-07-27 05:50:00|27930.9|27923.9|27948.4|27941.4|27950.9|27943.9|27925.9|27918.9|268
1627365300000|2021-07-27 05:55:00|27945.9|27938.9|27958.4|27951.4|27960.9|27953.9|27938.4|27931.4|589
1627365600000|2021-07-27 06:00:00|27955.9|27948.9|27960.9|27953.9|27975.9|27968.9|27950.9|27943.9|1559
1627365900000|2021-07-27 06:05:00|27958.4|27951.4|27945.9|27938.9|27960.9|27953.9|27943.4|27936.4|499
1627366200000|2021-07-27 06:10:00|27950.9|27943.9|27935.9|27928.9|27965.9|27958.9|27930.9|27923.9|359
1627366500000|2021-07-27 06:15:00|27930.9|27923.9|27935.9|27928.9|27945.9|27938.9|27925.9|27918.9|184
1627366800000|2021-07-27 06:20:00|27940.9|27933.9|27943.4|27936.4|27958.4|27951.4|27935.9|27928.9|276
1627367100000|2021-07-27 06:25:00|27945.9|27938.9|27925.9|27918.9|27948.4|27941.4|27925.9|27918.9|56
1627367400000|2021-07-27 06:30:00|27928.4|27921.4|27900.9|27893.9|27928.4|27921.4|27900.9|27893.9|48
1627367700000|2021-07-27 06:35:00|27895.9|27888.9|27900.9|27893.9|27913.4|27906.4|27890.9|27883.9|87
1627368000000|2021-07-27 06:40:00|27903.4|27896.4|27903.4|27896.4|27918.4|27911.4|27903.4|27896.4|32
1627368300000|2021-07-27 06:45:00|27900.9|27893.9|27893.4|27886.4|27908.4|27901.4|27893.4|27886.4|30
1627368600000|2021-07-27 06:50:00|27890.9|27883.9|27895.9|27888.9|27910.9|27903.9|27890.9|27883.9|35
1627368900000|2021-07-27 06:55:00|27890.9|27883.9|27900.9|27893.9|27900.9|27893.9|27885.9|27878.9|41
1627369200000|2021-07-27 07:00:00|27895.9|27888.9|27855.9|27848.9|27895.9|27888.9|27850.9|27843.9|274
1627369500000|2021-07-27 07:05:00|27850.9|27843.9|27795.9|27788.9|27850.9|27843.9|27790.9|27783.9|571
1627369800000|2021-07-27 07:10:00|27790.9|27783.9|27765.9|27758.9|27790.9|27783.9|27760.9|27753.9|301
1627370100000|2021-07-27 07:15:00|27770.9|27763.9|27725.9|27718.9|27775.9|27768.9|27700.9|27693.9|496
1627370400000|2021-07-27 07:20:00|27723.4|27716.4|27718.4|27711.4|27730.9|27723.9|27698.4|27691.4|222
1627370700000|2021-07-27 07:25:00|27715.9|27708.9|27665.9|27658.9|27720.9|27713.9|27648.4|27641.4|590
1627371000000|2021-07-27 07:30:00|27668.4|27661.4|27710.9|27703.9|27715.9|27708.9|27640.9|27633.9|790
1627371300000|2021-07-27 07:35:00|27708.4|27701.4|27683.4|27676.4|27723.4|27716.4|27670.9|27663.9|376
1627371600000|2021-07-27 07:40:00|27685.9|27678.9|27665.9|27658.9|27685.9|27678.9|27655.9|27648.9|188
1627371900000|2021-07-27 07:45:00|27663.4|27656.4|27680.9|27673.9|27688.4|27681.4|27630.9|27623.9|539
1627372200000|2021-07-27 07:50:00|27675.9|27668.9|27680.9|27673.9|27680.9|27673.9|27650.9|27643.9|166
1627372500000|2021-07-27 07:55:00|27678.4|27671.4|27720.9|27713.9|27745.9|27738.9|27673.4|27666.4|375
1627372800000|2021-07-27 08:00:00|27718.4|27711.4|27745.9|27738.9|27745.9|27738.9|27708.4|27701.4|162
1627373100000|2021-07-27 08:05:00|27750.9|27743.9|27785.9|27778.9|27790.9|27783.9|27740.9|27733.9|305
1627373400000|2021-07-27 08:10:00|27783.4|27776.4|27770.9|27763.9|27795.9|27788.9|27765.9|27758.9|262
1627373700000|2021-07-27 08:15:00|27775.9|27768.9|27730.9|27723.9|27780.9|27773.9|27730.9|27723.9|177
1627374000000|2021-07-27 08:20:00|27733.4|27726.4|27725.9|27718.9|27740.9|27733.9|27703.4|27696.4|113
1627374300000|2021-07-27 08:25:00|27723.4|27716.4|27700.9|27693.9|27725.9|27718.9|27700.9|27693.9|56
1627374600000|2021-07-27 08:30:00|27695.9|27688.9|27740.9|27733.9|27745.9|27738.9|27690.9|27683.9|141
1627374900000|2021-07-27 08:35:00|27738.4|27731.4|27730.9|27723.9|27740.9|27733.9|27720.9|27713.9|53
1627375200000|2021-07-27 08:40:00|27733.4|27726.4|27760.9|27753.9|27770.9|27763.9|27720.9|27713.9|89
1627375500000|2021-07-27 08:45:00|27758.4|27751.4|27738.4|27731.4|27758.4|27751.4|27730.9|27723.9|102
1627375800000|2021-07-27 08:50:00|27740.9|27733.9|27730.9|27723.9|27750.9|27743.9|27723.4|27716.4|64
1627376100000|2021-07-27 08:55:00|27728.4|27721.4|27720.9|27713.9|27740.9|27733.9|27715.9|27708.9|81
1627376400000|2021-07-27 09:00:00|27723.4|27716.4|27710.9|27703.9|27728.4|27721.4|27703.4|27696.4|100
1627376700000|2021-07-27 09:05:00|27715.9|27708.9|27725.9|27718.9|27725.9|27718.9|27713.4|27706.4|30
1627377000000|2021-07-27 09:10:00|27728.4|27721.4|27705.9|27698.9|27735.9|27728.9|27705.9|27698.9|82
1627377300000|2021-07-27 09:15:00|27703.4|27696.4|27730.9|27723.9|27735.9|27728.9|27703.4|27696.4|62
1627377600000|2021-07-27 09:20:00|27735.9|27728.9|27733.4|27726.4|27735.9|27728.9|27728.4|27721.4|73
1627377900000|2021-07-27 09:25:00|27735.9|27728.9|27745.9|27738.9|27745.9|27738.9|27730.9|27723.9|50
1627378200000|2021-07-27 09:30:00|27743.4|27736.4|27758.4|27751.4|27760.9|27753.9|27740.9|27733.9|55
1627378500000|2021-07-27 09:35:00|27760.9|27753.9|27785.9|27778.9|27800.9|27793.9|27755.9|27748.9|151
1627378800000|2021-07-27 09:40:00|27788.4|27781.4|27775.9|27768.9|27793.4|27786.4|27775.9|27768.9|101
1627379100000|2021-07-27 09:45:00|27780.9|27773.9|27770.9|27763.9|27785.9|27778.9|27768.4|27761.4|43
1627379400000|2021-07-27 09:50:00|27773.4|27766.4|27785.9|27778.9|27793.4|27786.4|27770.9|27763.9|43
1627379700000|2021-07-27 09:55:00|27780.9|27773.9|27775.9|27768.9|27785.9|27778.9|27770.9|27763.9|73
1627380000000|2021-07-27 10:00:00|27778.4|27771.4|27773.4|27766.4|27780.9|27773.9|27760.9|27753.9|95
1627380300000|2021-07-27 10:05:00|27775.9|27768.9|27780.9|27773.9|27780.9|27773.9|27765.9|27758.9|150
1627380600000|2021-07-27 10:10:00|27785.9|27778.9|27755.9|27748.9|27785.9|27778.9|27755.9|27748.9|32
1627380900000|2021-07-27 10:15:00|27758.4|27751.4|27765.9|27758.9|27773.4|27766.4|27750.9|27743.9|33
1627381200000|2021-07-27 10:20:00|27768.4|27761.4|27778.4|27771.4|27785.9|27778.9|27763.4|27756.4|36
1627381500000|2021-07-27 10:25:00|27780.9|27773.9|27780.9|27773.9|27785.9|27778.9|27765.9|27758.9|25
1627381800000|2021-07-27 10:30:00|27778.4|27771.4|27790.9|27783.9|27795.9|27788.9|27778.4|27771.4|46
1627382100000|2021-07-27 10:35:00|27793.4|27786.4|27780.9|27773.9|27795.9|27788.9|27780.9|27773.9|10
1627382400000|2021-07-27 10:40:00|27783.4|27776.4|27790.9|27783.9|27790.9|27783.9|27770.9|27763.9|18
1627382700000|2021-07-27 10:45:00|27788.4|27781.4|27795.9|27788.9|27795.9|27788.9|27780.9|27773.9|30
1627383000000|2021-07-27 10:50:00|27793.4|27786.4|27785.9|27778.9|27795.9|27788.9|27780.9|27773.9|29
1627383300000|2021-07-27 10:55:00|27788.4|27781.4|27800.9|27793.9|27800.9|27793.9|27785.9|27778.9|39
1627383600000|2021-07-27 11:00:00|27805.9|27798.9|27815.9|27808.9|27830.9|27823.9|27800.9|27793.9|243
1627383900000|2021-07-27 11:05:00|27818.4|27811.4|27835.9|27828.9|27835.9|27828.9|27815.9|27808.9|52
1627384200000|2021-07-27 11:10:00|27838.4|27831.4|27825.9|27818.9|27840.9|27833.9|27825.9|27818.9|86
1627384500000|2021-07-27 11:15:00|27830.9|27823.9|27830.9|27823.9|27835.9|27828.9|27820.9|27813.9|46
1627384800000|2021-07-27 11:20:00|27825.9|27818.9|27810.9|27803.9|27833.4|27826.4|27810.9|27803.9|35
1627385100000|2021-07-27 11:25:00|27815.9|27808.9|27820.9|27813.9|27825.9|27818.9|27813.4|27806.4|23
1627385400000|2021-07-27 11:30:00|27823.4|27816.4|27825.9|27818.9|27830.9|27823.9|27815.9|27808.9|49
1627385700000|2021-07-27 11:35:00|27828.4|27821.4|27860.9|27853.9|27860.9|27853.9|27825.9|27818.9|119
1627386000000|2021-07-27 11:40:00|27855.9|27848.9|27835.9|27828.9|27858.4|27851.4|27830.9|27823.9|65
1627386300000|2021-07-27 11:45:00|27833.4|27826.4|27810.9|27803.9|27840.9|27833.9|27808.4|27801.4|111
1627386600000|2021-07-27 11:50:00|27808.4|27801.4|27800.9|27793.9|27808.4|27801.4|27788.4|27781.4|79
1627386900000|2021-07-27 11:55:00|27803.4|27796.4|27798.4|27791.4|27805.9|27798.9|27795.9|27788.9|23
1627387200000|2021-07-27 12:00:00|27800.9|27793.9|27805.9|27798.9|27810.9|27803.9|27795.9|27788.9|64
1627387500000|2021-07-27 12:05:00|27808.4|27801.4|27790.9|27783.9|27810.9|27803.9|27790.9|27783.9|1838
1627387800000|2021-07-27 12:10:00|27795.9|27788.9|27785.9|27778.9|27795.9|27788.9|27780.9|27773.9|228
1627388100000|2021-07-27 12:15:00|27788.4|27781.4|27765.9|27758.9|27788.4|27781.4|27760.9|27753.9|47
1627388400000|2021-07-27 12:20:00|27768.4|27761.4|27768.4|27761.4|27778.4|27771.4|27765.9|27758.9|21
1627388700000|2021-07-27 12:25:00|27765.9|27758.9|27770.9|27763.9|27775.9|27768.9|27763.4|27756.4|26
1627389000000|2021-07-27 12:30:00|27768.4|27761.4|27755.9|27748.9|27768.4|27761.4|27745.9|27738.9|82
1627389300000|2021-07-27 12:35:00|27750.9|27743.9|27765.9|27758.9|27765.9|27758.9|27745.9|27738.9|78
1627389600000|2021-07-27 12:40:00|27760.9|27753.9|27775.9|27768.9|27775.9|27768.9|27760.9|27753.9|63
1627389900000|2021-07-27 12:45:00|27773.4|27766.4|27795.9|27788.9|27795.9|27788.9|27770.9|27763.9|72
1627390200000|2021-07-27 12:50:00|27790.9|27783.9|27790.9|27783.9|27800.9|27793.9|27790.9|27783.9|25
1627390500000|2021-07-27 12:55:00|27785.9|27778.9|27780.9|27773.9|27795.9|27788.9|27780.9|27773.9|42
1627390800000|2021-07-27 13:00:00|27778.4|27771.4|27775.9|27768.9|27783.4|27776.4|27765.9|27758.9|53
1627391100000|2021-07-27 13:05:00|27778.4|27771.4|27770.9|27763.9|27780.9|27773.9|27760.9|27753.9|28
1627391400000|2021-07-27 13:10:00|27768.4|27761.4|27730.9|27723.9|27770.9|27763.9|27730.9|27723.9|86
1627391700000|2021-07-27 13:15:00|27735.9|27728.9|27725.9|27718.9|27738.4|27731.4|27720.9|27713.9|61
1627392000000|2021-07-27 13:20:00|27723.4|27716.4|27735.9|27728.9|27745.9|27738.9|27720.9|27713.9|33
1627392300000|2021-07-27 13:25:00|27738.4|27731.4|27740.9|27733.9|27750.9|27743.9|27733.4|27726.4|53
1627392600000|2021-07-27 13:30:00|27738.4|27731.4|27700.9|27693.9|27738.4|27731.4|27663.4|27656.4|457
1627392900000|2021-07-27 13:35:00|27703.4|27696.4|27670.9|27663.9|27718.4|27711.4|27660.9|27653.9|291
1627393200000|2021-07-27 13:40:00|27668.4|27661.4|27660.9|27653.9|27680.9|27673.9|27640.9|27633.9|247
1627393500000|2021-07-27 13:45:00|27658.4|27651.4|27700.9|27693.9|27708.4|27701.4|27655.9|27648.9|125
1627393800000|2021-07-27 13:50:00|27698.4|27691.4|27695.9|27688.9|27715.9|27708.9|27683.4|27676.4|211
1627394100000|2021-07-27 13:55:00|27690.9|27683.9|27680.9|27673.9|27700.9|27693.9|27665.9|27658.9|108
1627394400000|2021-07-27 14:00:00|27673.4|27666.4|27680.9|27673.9|27705.9|27698.9|27670.9|27663.9|282
1627394700000|2021-07-27 14:05:00|27683.4|27676.4|27680.9|27673.9|27685.9|27678.9|27665.9|27658.9|112
1627395000000|2021-07-27 14:10:00|27678.4|27671.4|27645.9|27638.9|27680.9|27673.9|27635.9|27628.9|315
1627395300000|2021-07-27 14:15:00|27643.4|27636.4|27658.4|27651.4|27660.9|27653.9|27625.9|27618.9|588
1627395600000|2021-07-27 14:20:00|27655.9|27648.9|27685.9|27678.9|27693.4|27686.4|27648.4|27641.4|157
1627395900000|2021-07-27 14:25:00|27683.4|27676.4|27700.9|27693.9|27705.9|27698.9|27670.9|27663.9|75
1627396200000|2021-07-27 14:30:00|27705.9|27698.9|27675.9|27668.9|27705.9|27698.9|27665.9|27658.9|166
1627396500000|2021-07-27 14:35:00|27673.4|27666.4|27670.9|27663.9|27695.9|27688.9|27655.9|27648.9|111
1627396800000|2021-07-27 14:40:00|27668.4|27661.4|27665.9|27658.9|27685.9|27678.9|27660.9|27653.9|78
1627397100000|2021-07-27 14:45:00|27663.4|27656.4|27665.9|27658.9|27680.9|27673.9|27655.9|27648.9|73
1627397400000|2021-07-27 14:50:00|27668.4|27661.4|27645.9|27638.9|27670.9|27663.9|27640.9|27633.9|176
1627397700000|2021-07-27 14:55:00|27648.4|27641.4|27670.9|27663.9|27685.9|27678.9|27648.4|27641.4|205
1627398000000|2021-07-27 15:00:00|27665.9|27658.9|27690.9|27683.9|27695.9|27688.9|27660.9|27653.9|355
1627398300000|2021-07-27 15:05:00|27693.4|27686.4|27673.4|27666.4|27695.9|27688.9|27668.4|27661.4|162
1627398600000|2021-07-27 15:10:00|27670.9|27663.9|27685.9|27678.9|27685.9|27678.9|27670.9|27663.9|61
1627398900000|2021-07-27 15:15:00|27683.4|27676.4|27630.9|27623.9|27685.9|27678.9|27630.9|27623.9|103
1627399200000|2021-07-27 15:20:00|27625.9|27618.9|27595.9|27588.9|27635.9|27628.9|27590.9|27583.9|460
1627399500000|2021-07-27 15:25:00|27598.4|27591.4|27580.9|27573.9|27600.9|27593.9|27558.4|27551.4|211
1627399800000|2021-07-27 15:30:00|27575.9|27568.9|27535.9|27528.9|27575.9|27568.9|27520.9|27513.9|212
1627400100000|2021-07-27 15:35:00|27533.4|27526.4|27518.4|27511.4|27545.9|27538.9|27515.9|27508.9|255
1627400400000|2021-07-27 15:40:00|27520.9|27513.9|27530.9|27523.9|27550.9|27543.9|27500.9|27493.9|243
1627400700000|2021-07-27 15:45:00|27528.4|27521.4|27545.9|27538.9|27550.9|27543.9|27515.9|27508.9|269
1627401000000|2021-07-27 15:50:00|27548.4|27541.4|27570.9|27563.9|27575.9|27568.9|27545.9|27538.9|243
1627401300000|2021-07-27 15:55:00|27568.4|27561.4|27565.9|27558.9|27573.4|27566.4|27550.9|27543.9|141
1627401600000|2021-07-27 16:00:00|27563.4|27556.4|27543.4|27536.4|27568.4|27561.4|27530.9|27523.9|136
1627401900000|2021-07-27 16:05:00|27545.9|27538.9|27543.4|27536.4|27550.9|27543.9|27510.9|27503.9|128
1627402200000|2021-07-27 16:10:00|27545.9|27538.9|27505.9|27498.9|27545.9|27538.9|27505.9|27498.9|109
1627402500000|2021-07-27 16:15:00|27508.4|27501.4|27505.9|27498.9|27530.9|27523.9|27505.9|27498.9|196
1627402800000|2021-07-27 16:20:00|27508.4|27501.4|27495.9|27488.9|27510.9|27503.9|27480.9|27473.9|416
1627403100000|2021-07-27 16:25:00|27500.9|27493.9|27508.4|27501.4|27510.9|27503.9|27478.4|27471.4|145
1627403400000|2021-07-27 16:30:00|27505.9|27498.9|27460.9|27453.9|27505.9|27498.9|27460.9|27453.9|237
1627403700000|2021-07-27 16:35:00|27463.4|27456.4|27470.9|27463.9|27475.9|27468.9|27460.9|27453.9|450
1627404000000|2021-07-27 16:40:00|27475.9|27468.9|27460.9|27453.9|27480.9|27473.9|27450.9|27443.9|417
1627404300000|2021-07-27 16:45:00|27458.4|27451.4|27450.9|27443.9|27465.9|27458.9|27450.9|27443.9|71
1627404600000|2021-07-27 16:50:00|27453.4|27446.4|27445.9|27438.9|27480.9|27473.9|27445.9|27438.9|148
1627404900000|2021-07-27 16:55:00|27440.9|27433.9|27410.9|27403.9|27463.4|27456.4|27405.9|27398.9|232
1627405200000|2021-07-27 17:00:00|27413.4|27406.4|27415.9|27408.9|27430.9|27423.9|27405.9|27398.9|115
1627405500000|2021-07-27 17:05:00|27420.9|27413.9|27445.9|27438.9|27455.9|27448.9|27410.9|27403.9|148
1627405800000|2021-07-27 17:10:00|27448.4|27441.4|27420.9|27413.9|27455.9|27448.9|27420.9|27413.9|105
1627406100000|2021-07-27 17:15:00|27423.4|27416.4|27400.9|27393.9|27425.9|27418.9|27380.9|27373.9|150
1627406400000|2021-07-27 17:20:00|27405.9|27398.9|27390.9|27383.9|27410.9|27403.9|27385.9|27378.9|138
1627406700000|2021-07-27 17:25:00|27393.4|27386.4|27410.9|27403.9|27410.9|27403.9|27375.9|27368.9|232
1627407000000|2021-07-27 17:30:00|27408.4|27401.4|27405.9|27398.9|27415.9|27408.9|27385.9|27378.9|138
1627407300000|2021-07-27 17:35:00|27408.4|27401.4|27440.9|27433.9|27440.9|27433.9|27408.4|27401.4|131
1627407600000|2021-07-27 17:40:00|27438.4|27431.4|27435.9|27428.9|27440.9|27433.9|27420.9|27413.9|120
1627407900000|2021-07-27 17:45:00|27433.4|27426.4|27465.9|27458.9|27465.9|27458.9|27430.9|27423.9|143
1627408200000|2021-07-27 17:50:00|27460.9|27453.9|27440.9|27433.9|27465.9|27458.9|27440.9|27433.9|117
1627408500000|2021-07-27 17:55:00|27443.4|27436.4|27430.9|27423.9|27450.9|27443.9|27430.9|27423.9|127
1627408800000|2021-07-27 18:00:00|27425.9|27418.9|27460.9|27453.9|27460.9|27453.9|27425.9|27418.9|86
1627409100000|2021-07-27 18:05:00|27463.4|27456.4|27475.9|27468.9|27480.9|27473.9|27445.9|27438.9|125
1627409400000|2021-07-27 18:10:00|27478.4|27471.4|27493.4|27486.4|27493.4|27486.4|27463.4|27456.4|83
1627409700000|2021-07-27 18:15:00|27490.9|27483.9|27515.9|27508.9|27525.9|27518.9|27490.9|27483.9|185
1627410000000|2021-07-27 18:20:00|27518.4|27511.4|27525.9|27518.9|27530.9|27523.9|27518.4|27511.4|82
1627410300000|2021-07-27 18:25:00|27520.9|27513.9|27530.9|27523.9|27530.9|27523.9|27515.9|27508.9|86
1627410600000|2021-07-27 18:30:00|27528.4|27521.4|27530.9|27523.9|27540.9|27533.9|27520.9|27513.9|85
1627410900000|2021-07-27 18:35:00|27525.9|27518.9|27525.9|27518.9|27538.4|27531.4|27525.9|27518.9|58
1627411200000|2021-07-27 18:40:00|27530.9|27523.9|27525.9|27518.9|27535.9|27528.9|27515.9|27508.9|108
1627411500000|2021-07-27 18:45:00|27530.9|27523.9|27540.9|27533.9|27550.9|27543.9|27525.9|27518.9|75
1627411800000|2021-07-27 18:50:00|27535.9|27528.9|27535.9|27528.9|27550.9|27543.9|27530.9|27523.9|44
1627412100000|2021-07-27 18:55:00|27538.4|27531.4|27565.9|27558.9|27575.9|27568.9|27535.9|27528.9|161
1627412400000|2021-07-27 19:00:00|27568.4|27561.4|27580.9|27573.9|27595.9|27588.9|27568.4|27561.4|247
1627412700000|2021-07-27 19:05:00|27583.4|27576.4|27600.9|27593.9|27600.9|27593.9|27575.9|27568.9|227
1627413000000|2021-07-27 19:10:00|27595.9|27588.9|27570.9|27563.9|27600.9|27593.9|27565.9|27558.9|73
1627413300000|2021-07-27 19:15:00|27573.4|27566.4|27580.9|27573.9|27580.9|27573.9|27555.9|27548.9|83
1627413600000|2021-07-27 19:20:00|27585.9|27578.9|27575.9|27568.9|27590.9|27583.9|27560.9|27553.9|82
1627413900000|2021-07-27 19:25:00|27573.4|27566.4|27575.9|27568.9|27585.9|27578.9|27570.9|27563.9|61
1627414200000|2021-07-27 19:30:00|27570.9|27563.9|27545.9|27538.9|27578.4|27571.4|27540.9|27533.9|108
1627414500000|2021-07-27 19:35:00|27540.9|27533.9|27555.9|27548.9|27560.9|27553.9|27535.9|27528.9|127
1627414800000|2021-07-27 19:40:00|27550.9|27543.9|27555.9|27548.9|27555.9|27548.9|27535.9|27528.9|167
1627415100000|2021-07-27 19:45:00|27558.4|27551.4|27560.9|27553.9|27568.4|27561.4|27550.9|27543.9|120
1627415400000|2021-07-27 19:50:00|27563.4|27556.4|27570.9|27563.9|27590.9|27583.9|27563.4|27556.4|176
1627415700000|2021-07-27 19:55:00|27573.4|27566.4|27605.9|27598.9|27615.9|27608.9|27565.9|27558.9|204
1627416000000|2021-07-27 20:00:00|27603.4|27596.4|27565.9|27558.9|27605.9|27598.9|27555.9|27548.9|117
1627416300000|2021-07-27 20:05:00|27563.4|27556.4|27535.9|27528.9|27568.4|27561.4|27535.9|27528.9|83
1627416600000|2021-07-27 20:10:00|27538.4|27531.4|27510.9|27503.9|27555.9|27548.9|27500.9|27493.9|438
1627416900000|2021-07-27 20:15:00|27514.9|27499.9|27524.9|27509.9|27539.9|27524.9|27514.9|27499.9|53
1627417200000|2021-07-27 20:20:00|27527.4|27512.4|27524.9|27509.9|27527.4|27512.4|27519.9|27504.9|52
1627417500000|2021-07-27 20:25:00|27522.4|27507.4|27527.4|27512.4|27529.9|27514.9|27519.9|27504.9|31
1627417800000|2021-07-27 20:30:00|27532.4|27517.4|27552.4|27537.4|27554.9|27539.9|27522.4|27507.4|49
1627418100000|2021-07-27 20:35:00|27549.9|27534.9|27542.4|27527.4|27552.4|27537.4|27537.4|27522.4|4
1627418400000|2021-07-27 20:40:00|27539.9|27524.9|27522.4|27507.4|27539.9|27524.9|27522.4|27507.4|5
1627418700000|2021-07-27 20:45:00|27517.4|27502.4|27519.9|27504.9|27527.4|27512.4|27514.9|27499.9|13
1627419000000|2021-07-27 20:50:00|27522.4|27507.4|27537.4|27522.4|27539.9|27524.9|27522.4|27507.4|36
1627419300000|2021-07-27 20:55:00|27542.4|27527.4|27544.2|27514.2|27547.4|27532.4|27534.9|27513.2|29
1627419600000|2021-07-27 21:00:00|27544.4|27514.4|27542.7|27512.7|27545.8|27515.8|27542|27512|0
1627419900000|2021-07-27 21:05:00|27542|27512|27536.3|27506.3|27542|27512|27533.4|27503.4|0
1627420200000|2021-07-27 21:10:00|27536.5|27506.5|27532.7|27502.7|27537.4|27507.4|27532.7|27502.7|0
1627420500000|2021-07-27 21:15:00|27534.5|27504.5|27536.6|27506.6|27536.6|27506.6|27534.5|27504.5|0
1627420800000|2021-07-27 21:20:00|27535.8|27505.8|27527|27497|27536.7|27506.7|27524.3|27494.3|0
1627421100000|2021-07-27 21:25:00|27528.8|27498.8|27511.7|27481.7|27528.9|27498.9|27507.9|27477.9|0
1627421400000|2021-07-27 21:30:00|27512.5|27482.5|27511.4|27481.4|27512.5|27482.5|27507.4|27477.4|0
1627421700000|2021-07-27 21:35:00|27511.5|27481.5|27513.1|27483.1|27513.1|27483.1|27510.9|27480.9|0
1627422000000|2021-07-27 21:40:00|27512.9|27482.9|27514.8|27484.8|27515|27485|27512.7|27482.7|0
1627422300000|2021-07-27 21:45:00|27516.2|27486.2|27518.9|27488.9|27520.9|27490.9|27515.3|27485.3|0
1627422600000|2021-07-27 21:50:00|27518.1|27488.1|27520.3|27490.3|27520.3|27490.3|27517.6|27487.6|0
1627422900000|2021-07-27 21:55:00|27520.9|27490.9|27518.2|27488.2|27525|27495|27518.2|27488.2|0
1627423200000|2021-07-27 22:00:00|27520|27490|27562.4|27547.4|27562.4|27547.4|27519.4|27489.4|5
1627423500000|2021-07-27 22:05:00|27559.9|27544.9|27549.9|27534.9|27559.9|27544.9|27537.4|27522.4|28
1627423800000|2021-07-27 22:10:00|27547.4|27532.4|27549.9|27534.9|27552.4|27537.4|27544.9|27529.9|6
1627424100000|2021-07-27 22:15:00|27552.4|27537.4|27557.4|27542.4|27557.4|27542.4|27552.4|27537.4|13
1627424400000|2021-07-27 22:20:00|27554.9|27539.9|27562.4|27547.4|27562.4|27547.4|27554.9|27539.9|2
1627424700000|2021-07-27 22:25:00|27564.9|27549.9|27569.9|27554.9|27569.9|27554.9|27562.4|27547.4|1
1627425000000|2021-07-27 22:30:00|27572.4|27557.4|27572.4|27557.4|27572.4|27557.4|27572.4|27557.4|4
1627425600000|2021-07-27 22:40:00|27574.9|27559.9|27579.9|27564.9|27579.9|27564.9|27574.9|27559.9|1
1627425900000|2021-07-27 22:45:00|27577.4|27562.4|27564.9|27549.9|27582.4|27567.4|27564.9|27549.9|8
1627426200000|2021-07-27 22:50:00|27562.4|27547.4|27554.9|27539.9|27562.4|27547.4|27554.9|27539.9|15
1627426500000|2021-07-27 22:55:00|27549.9|27534.9|27582.4|27567.4|27582.4|27567.4|27549.9|27534.9|26
1627426800000|2021-07-27 23:00:00|27579.9|27564.9|27592.4|27577.4|27594.9|27579.9|27574.9|27559.9|20
1627427100000|2021-07-27 23:05:00|27594.9|27579.9|27594.9|27579.9|27599.9|27584.9|27592.4|27577.4|20
1627427400000|2021-07-27 23:10:00|27599.9|27584.9|27604.9|27589.9|27609.9|27594.9|27594.9|27579.9|33
1627427700000|2021-07-27 23:15:00|27609.9|27594.9|27619.9|27604.9|27619.9|27604.9|27609.9|27594.9|30
1627428000000|2021-07-27 23:20:00|27614.9|27599.9|27619.9|27604.9|27622.4|27607.4|27614.9|27599.9|18
1627428300000|2021-07-27 23:25:00|27614.9|27599.9|27627.4|27612.4|27632.4|27617.4|27607.4|27592.4|48
1627428600000|2021-07-27 23:30:00|27624.9|27609.9|27645.9|27638.9|27665.9|27658.9|27605.9|27598.9|22189
1627428900000|2021-07-27 23:35:00|27640.9|27633.9|27630.9|27623.9|27643.4|27636.4|27625.9|27618.9|211
1627429200000|2021-07-27 23:40:00|27625.9|27618.9|27605.9|27598.9|27625.9|27618.9|27603.4|27596.4|291
1627429500000|2021-07-27 23:45:00|27610.9|27603.9|27648.4|27641.4|27668.4|27661.4|27590.9|27583.9|429
1627429800000|2021-07-27 23:50:00|27650.9|27643.9|27658.4|27651.4|27668.4|27661.4|27645.9|27638.9|151
1627430100000|2021-07-27 23:55:00|27660.9|27653.9|27653.4|27646.4|27673.4|27666.4|27640.9|27633.9|315
1627430400000|2021-07-28 00:00:00|27650.9|27643.9|27693.4|27686.4|27725.9|27718.9|27618.4|27611.4|1787
1627430700000|2021-07-28 00:05:00|27690.9|27683.9|27745.9|27738.9|27755.9|27748.9|27680.9|27673.9|973
1627431000000|2021-07-28 00:10:00|27748.4|27741.4|27718.4|27711.4|27748.4|27741.4|27695.9|27688.9|514
1627431300000|2021-07-28 00:15:00|27720.9|27713.9|27730.9|27723.9|27773.4|27766.4|27718.4|27711.4|813
1627431600000|2021-07-28 00:20:00|27733.4|27726.4|27745.9|27738.9|27755.9|27748.9|27710.9|27703.9|237
1627431900000|2021-07-28 00:25:00|27743.4|27736.4|27718.4|27711.4|27758.4|27751.4|27713.4|27706.4|215
1627432200000|2021-07-28 00:30:00|27720.9|27713.9|27740.9|27733.9|27748.4|27741.4|27705.9|27698.9|388
1627432500000|2021-07-28 00:35:00|27738.4|27731.4|27735.9|27728.9|27745.9|27738.9|27720.9|27713.9|232
1627432800000|2021-07-28 00:40:00|27738.4|27731.4|27723.4|27716.4|27745.9|27738.9|27720.9|27713.9|172
1627433100000|2021-07-28 00:45:00|27725.9|27718.9|27703.4|27696.4|27725.9|27718.9|27665.9|27658.9|480
1627433400000|2021-07-28 00:50:00|27705.9|27698.9|27710.9|27703.9|27723.4|27716.4|27695.9|27688.9|209
1627433700000|2021-07-28 00:55:00|27708.4|27701.4|27763.4|27756.4|27765.9|27758.9|27700.9|27693.9|323
1627434000000|2021-07-28 01:00:00|27765.9|27758.9|27795.9|27788.9|27800.9|27793.9|27760.9|27753.9|687
1627434300000|2021-07-28 01:05:00|27798.4|27791.4|27775.9|27768.9|27813.4|27806.4|27770.9|27763.9|525
1627434600000|2021-07-28 01:10:00|27780.9|27773.9|27763.4|27756.4|27785.9|27778.9|27760.9|27753.9|203
1627434900000|2021-07-28 01:15:00|27760.9|27753.9|27760.9|27753.9|27785.9|27778.9|27758.4|27751.4|352
1627435200000|2021-07-28 01:20:00|27765.9|27758.9|27765.9|27758.9|27770.9|27763.9|27745.9|27738.9|312
1627435500000|2021-07-28 01:25:00|27763.4|27756.4|27768.4|27761.4|27795.9|27788.9|27760.9|27753.9|431
1627435800000|2021-07-28 01:30:00|27770.9|27763.9|27760.9|27753.9|27785.9|27778.9|27750.9|27743.9|359
1627436100000|2021-07-28 01:35:00|27763.4|27756.4|27745.9|27738.9|27770.9|27763.9|27743.4|27736.4|388
1627436400000|2021-07-28 01:40:00|27743.4|27736.4|27693.4|27686.4|27748.4|27741.4|27680.9|27673.9|758
1627436700000|2021-07-28 01:45:00|27695.9|27688.9|27683.4|27676.4|27710.9|27703.9|27665.9|27658.9|518
1627437000000|2021-07-28 01:50:00|27685.9|27678.9|27680.9|27673.9|27685.9|27678.9|27645.9|27638.9|601
1627437300000|2021-07-28 01:55:00|27683.4|27676.4|27670.9|27663.9|27700.9|27693.9|27668.4|27661.4|438
1627437600000|2021-07-28 02:00:00|27668.4|27661.4|27595.9|27588.9|27668.4|27661.4|27575.9|27568.9|1253
1627437900000|2021-07-28 02:05:00|27593.4|27586.4|27580.9|27573.9|27620.9|27613.9|27580.9|27573.9|607
1627438200000|2021-07-28 02:10:00|27578.4|27571.4|27635.9|27628.9|27645.9|27638.9|27570.9|27563.9|574
1627438500000|2021-07-28 02:15:00|27640.9|27633.9|27648.4|27641.4|27670.9|27663.9|27640.9|27633.9|635
1627438800000|2021-07-28 02:20:00|27650.9|27643.9|27658.4|27651.4|27673.4|27666.4|27645.9|27638.9|387
1627439100000|2021-07-28 02:25:00|27655.9|27648.9|27633.4|27626.4|27665.9|27658.9|27630.9|27623.9|231
1627439400000|2021-07-28 02:30:00|27630.9|27623.9|27643.4|27636.4|27650.9|27643.9|27620.9|27613.9|381
1627439700000|2021-07-28 02:35:00|27640.9|27633.9|27660.9|27653.9|27660.9|27653.9|27635.9|27628.9|177
1627440000000|2021-07-28 02:40:00|27658.4|27651.4|27675.9|27668.9|27685.9|27678.9|27650.9|27643.9|301
1627440300000|2021-07-28 02:45:00|27680.9|27673.9|27675.9|27668.9|27695.9|27688.9|27670.9|27663.9|230
1627440600000|2021-07-28 02:50:00|27678.4|27671.4|27678.4|27671.4|27695.9|27688.9|27670.9|27663.9|177
1627440900000|2021-07-28 02:55:00|27675.9|27668.9|27670.9|27663.9|27680.9|27673.9|27660.9|27653.9|199
1627441200000|2021-07-28 03:00:00|27668.4|27661.4|27655.9|27648.9|27670.9|27663.9|27648.4|27641.4|146
1627441500000|2021-07-28 03:05:00|27653.4|27646.4|27655.9|27648.9|27665.9|27658.9|27645.9|27638.9|136
1627441800000|2021-07-28 03:10:00|27658.4|27651.4|27680.9|27673.9|27680.9|27673.9|27650.9|27643.9|128
1627442100000|2021-07-28 03:15:00|27678.4|27671.4|27645.9|27638.9|27700.9|27693.9|27645.9|27638.9|161
1627442400000|2021-07-28 03:20:00|27643.4|27636.4|27668.4|27661.4|27670.9|27663.9|27640.9|27633.9|164
1627442700000|2021-07-28 03:25:00|27665.9|27658.9|27655.9|27648.9|27673.4|27666.4|27650.9|27643.9|122
1627443000000|2021-07-28 03:30:00|27650.9|27643.9|27640.9|27633.9|27660.9|27653.9|27638.4|27631.4|351
1627443300000|2021-07-28 03:35:00|27643.4|27636.4|27620.9|27613.9|27643.4|27636.4|27600.9|27593.9|363
1627443600000|2021-07-28 03:40:00|27615.9|27608.9|27605.9|27598.9|27620.9|27613.9|27595.9|27588.9|278
1627443900000|2021-07-28 03:45:00|27603.4|27596.4|27595.9|27588.9|27603.4|27596.4|27580.9|27573.9|221
1627444200000|2021-07-28 03:50:00|27593.4|27586.4|27588.4|27581.4|27598.4|27591.4|27578.4|27571.4|297
1627444500000|2021-07-28 03:55:00|27585.9|27578.9|27565.9|27558.9|27590.9|27583.9|27560.9|27553.9|263
1627444800000|2021-07-28 04:00:00|27563.4|27556.4|27565.9|27558.9|27575.9|27568.9|27555.9|27548.9|361
1627445100000|2021-07-28 04:05:00|27563.4|27556.4|27555.9|27548.9|27565.9|27558.9|27545.9|27538.9|210
1627445400000|2021-07-28 04:10:00|27553.4|27546.4|27578.4|27571.4|27580.9|27573.9|27540.9|27533.9|487
1627445700000|2021-07-28 04:15:00|27580.9|27573.9|27550.9|27543.9|27580.9|27573.9|27545.9|27538.9|413
1627446000000|2021-07-28 04:20:00|27540.9|27533.9|27555.9|27548.9|27560.9|27553.9|27540.9|27533.9|139
1627446300000|2021-07-28 04:25:00|27553.4|27546.4|27550.9|27543.9|27555.9|27548.9|27545.9|27538.9|124
1627446600000|2021-07-28 04:30:00|27545.9|27538.9|27565.9|27558.9|27568.4|27561.4|27525.9|27518.9|317
1627446900000|2021-07-28 04:35:00|27563.4|27556.4|27555.9|27548.9|27568.4|27561.4|27553.4|27546.4|213
1627447200000|2021-07-28 04:40:00|27553.4|27546.4|27495.9|27488.9|27553.4|27546.4|27490.9|27483.9|489
1627447500000|2021-07-28 04:45:00|27498.4|27491.4|27535.9|27528.9|27540.9|27533.9|27495.9|27488.9|391
1627447800000|2021-07-28 04:50:00|27540.9|27533.9|27535.9|27528.9|27540.9|27533.9|27520.9|27513.9|295
1627448100000|2021-07-28 04:55:00|27533.4|27526.4|27515.9|27508.9|27533.4|27526.4|27510.9|27503.9|186
1627448400000|2021-07-28 05:00:00|27510.9|27503.9|27485.9|27478.9|27515.9|27508.9|27475.9|27468.9|447
1627448700000|2021-07-28 05:05:00|27488.4|27481.4|27493.4|27486.4|27505.9|27498.9|27480.9|27473.9|460
1627449000000|2021-07-28 05:10:00|27495.9|27488.9|27505.9|27498.9|27515.9|27508.9|27470.9|27463.9|522
1627449300000|2021-07-28 05:15:00|27503.4|27496.4|27480.9|27473.9|27505.9|27498.9|27480.9|27473.9|319
1627449600000|2021-07-28 05:20:00|27475.9|27468.9|27465.9|27458.9|27480.9|27473.9|27458.4|27451.4|570
1627449900000|2021-07-28 05:25:00|27470.9|27463.9|27490.9|27483.9|27500.9|27493.9|27463.4|27456.4|370
1627450200000|2021-07-28 05:30:00|27488.4|27481.4|27475.9|27468.9|27505.9|27498.9|27475.9|27468.9|311
1627450500000|2021-07-28 05:35:00|27478.4|27471.4|27515.9|27508.9|27515.9|27508.9|27465.9|27458.9|423
1627450800000|2021-07-28 05:40:00|27513.4|27506.4|27540.9|27533.9|27550.9|27543.9|27495.9|27488.9|690
1627451100000|2021-07-28 05:45:00|27543.4|27536.4|27550.9|27543.9|27560.9|27553.9|27540.9|27533.9|750
1627451400000|2021-07-28 05:50:00|27545.9|27538.9|27568.4|27561.4|27575.9|27568.9|27545.9|27538.9|595
1627451700000|2021-07-28 05:55:00|27565.9|27558.9|27590.9|27583.9|27615.9|27608.9|27565.9|27558.9|1227
1627452000000|2021-07-28 06:00:00|27584.4|27577.4|27566.9|27559.9|27594.4|27587.4|27564.4|27557.4|1654
1627452300000|2021-07-28 06:05:00|27569.4|27562.4|27561.9|27554.9|27569.4|27562.4|27539.4|27532.4|803
1627452600000|2021-07-28 06:10:00|27559.4|27552.4|27549.4|27542.4|27564.4|27557.4|27534.4|27527.4|586
1627452900000|2021-07-28 06:15:00|27544.4|27537.4|27559.4|27552.4|27564.4|27557.4|27539.4|27532.4|505
1627453200000|2021-07-28 06:20:00|27564.4|27557.4|27574.4|27567.4|27574.4|27567.4|27556.9|27549.9|269
1627453500000|2021-07-28 06:25:00|27581.9|27574.9|27604.4|27597.4|27609.4|27602.4|27574.4|27567.4|203
1627453800000|2021-07-28 06:30:00|27599.4|27592.4|27589.4|27582.4|27616.9|27609.9|27586.9|27579.9|134
1627454100000|2021-07-28 06:35:00|27586.9|27579.9|27581.9|27574.9|27589.4|27582.4|27581.9|27574.9|8
1627454400000|2021-07-28 06:40:00|27579.4|27572.4|27584.4|27577.4|27584.4|27577.4|27559.4|27552.4|79
1627454700000|2021-07-28 06:45:00|27589.4|27582.4|27606.9|27599.9|27614.4|27607.4|27584.4|27577.4|77
1627455000000|2021-07-28 06:50:00|27609.4|27602.4|27611.9|27604.9|27619.4|27612.4|27604.4|27597.4|24
1627455300000|2021-07-28 06:55:00|27609.4|27602.4|27584.4|27577.4|27611.9|27604.9|27581.9|27574.9|27
1627455600000|2021-07-28 07:00:00|27586.9|27579.9|27579.4|27572.4|27614.4|27607.4|27564.4|27557.4|143
1627455900000|2021-07-28 07:05:00|27581.9|27574.9|27581.9|27574.9|27601.9|27594.9|27576.9|27569.9|129
1627456200000|2021-07-28 07:10:00|27584.4|27577.4|27554.4|27547.4|27589.4|27582.4|27554.4|27547.4|81
1627456500000|2021-07-28 07:15:00|27556.9|27549.9|27556.9|27549.9|27566.9|27559.9|27529.4|27522.4|53
1627456800000|2021-07-28 07:20:00|27554.4|27547.4|27599.4|27592.4|27601.9|27594.9|27554.4|27547.4|92
1627457100000|2021-07-28 07:25:00|27596.9|27589.9|27569.4|27562.4|27599.4|27592.4|27569.4|27562.4|59
1627457400000|2021-07-28 07:30:00|27574.4|27567.4|27589.4|27582.4|27596.9|27589.9|27574.4|27567.4|209
1627457700000|2021-07-28 07:35:00|27591.9|27584.9|27581.9|27574.9|27599.4|27592.4|27559.4|27552.4|60
1627458000000|2021-07-28 07:40:00|27584.4|27577.4|27594.4|27587.4|27594.4|27587.4|27564.4|27557.4|69
1627458300000|2021-07-28 07:45:00|27596.9|27589.9|27579.4|27572.4|27599.4|27592.4|27576.9|27569.9|31
1627458600000|2021-07-28 07:50:00|27576.9|27569.9|27614.4|27607.4|27614.4|27607.4|27576.9|27569.9|65
1627458900000|2021-07-28 07:55:00|27619.4|27612.4|27634.4|27627.4|27634.4|27627.4|27604.4|27597.4|117
1627459200000|2021-07-28 08:00:00|27636.9|27629.9|27636.9|27629.9|27639.4|27632.4|27604.4|27597.4|146
1627459500000|2021-07-28 08:05:00|27634.4|27627.4|27659.4|27652.4|27664.4|27657.4|27634.4|27627.4|172
1627459800000|2021-07-28 08:10:00|27661.9|27654.9|27654.4|27647.4|27674.4|27667.4|27649.4|27642.4|82
1627460100000|2021-07-28 08:15:00|27659.4|27652.4|27654.4|27647.4|27664.4|27657.4|27646.9|27639.9|64
1627460400000|2021-07-28 08:20:00|27651.9|27644.9|27684.4|27677.4|27696.9|27689.9|27649.4|27642.4|279
1627460700000|2021-07-28 08:25:00|27686.9|27679.9|27709.4|27702.4|27711.9|27704.9|27684.4|27677.4|209
1627461000000|2021-07-28 08:30:00|27711.9|27704.9|27719.4|27712.4|27729.4|27722.4|27706.9|27699.9|213
1627461300000|2021-07-28 08:35:00|27716.9|27709.9|27729.4|27722.4|27734.4|27727.4|27714.4|27707.4|95
1627461600000|2021-07-28 08:40:00|27734.4|27727.4|27709.4|27702.4|27734.4|27727.4|27709.4|27702.4|160
1627461900000|2021-07-28 08:45:00|27714.4|27707.4|27714.4|27707.4|27719.4|27712.4|27699.4|27692.4|389
1627462200000|2021-07-28 08:50:00|27719.4|27712.4|27724.4|27717.4|27734.4|27727.4|27714.4|27707.4|90
1627462500000|2021-07-28 08:55:00|27726.9|27719.9|27734.4|27727.4|27739.4|27732.4|27724.4|27717.4|31
1627462800000|2021-07-28 09:00:00|27731.9|27724.9|27726.9|27719.9|27731.9|27724.9|27719.4|27712.4|52
1627463100000|2021-07-28 09:05:00|27724.4|27717.4|27729.4|27722.4|27734.4|27727.4|27724.4|27717.4|41
1627463400000|2021-07-28 09:10:00|27734.4|27727.4|27729.4|27722.4|27734.4|27727.4|27724.4|27717.4|40
1627463700000|2021-07-28 09:15:00|27731.9|27724.9|27734.4|27727.4|27739.4|27732.4|27726.9|27719.9|45
1627464000000|2021-07-28 09:20:00|27729.4|27722.4|27734.4|27727.4|27739.4|27732.4|27729.4|27722.4|22
1627464300000|2021-07-28 09:25:00|27731.9|27724.9|27739.4|27732.4|27749.4|27742.4|27731.9|27724.9|102
1627464600000|2021-07-28 09:30:00|27741.9|27734.9|27734.4|27727.4|27754.4|27747.4|27734.4|27727.4|44
1627464900000|2021-07-28 09:35:00|27731.9|27724.9|27739.4|27732.4|27739.4|27732.4|27729.4|27722.4|48
1627465200000|2021-07-28 09:40:00|27744.4|27737.4|27739.4|27732.4|27746.9|27739.9|27734.4|27727.4|52
1627465500000|2021-07-28 09:45:00|27741.9|27734.9|27739.4|27732.4|27744.4|27737.4|27729.4|27722.4|55
1627465800000|2021-07-28 09:50:00|27744.4|27737.4|27764.4|27757.4|27764.4|27757.4|27744.4|27737.4|129
1627466100000|2021-07-28 09:55:00|27761.9|27754.9|27749.4|27742.4|27764.4|27757.4|27749.4|27742.4|40
1627466400000|2021-07-28 10:00:00|27751.9|27744.9|27754.4|27747.4|27759.4|27752.4|27749.4|27742.4|21
1627466700000|2021-07-28 10:05:00|27751.9|27744.9|27749.4|27742.4|27754.4|27747.4|27749.4|27742.4|23
1627467000000|2021-07-28 10:10:00|27751.9|27744.9|27699.4|27692.4|27751.9|27744.9|27699.4|27692.4|239
1627467300000|2021-07-28 10:15:00|27701.9|27694.9|27719.4|27712.4|27724.4|27717.4|27679.4|27672.4|126
1627467600000|2021-07-28 10:20:00|27721.9|27714.9|27714.4|27707.4|27721.9|27714.9|27704.4|27697.4|37
1627467900000|2021-07-28 10:25:00|27716.9|27709.9|27716.9|27709.9|27719.4|27712.4|27706.9|27699.9|38
1627468200000|2021-07-28 10:30:00|27719.4|27712.4|27729.4|27722.4|27729.4|27722.4|27716.9|27709.9|22
1627468500000|2021-07-28 10:35:00|27731.9|27724.9|27734.4|27727.4|27734.4|27727.4|27719.4|27712.4|24
1627468800000|2021-07-28 10:40:00|27731.9|27724.9|27734.4|27727.4|27734.4|27727.4|27724.4|27717.4|25
1627469100000|2021-07-28 10:45:00|27731.9|27724.9|27729.4|27722.4|27739.4|27732.4|27726.9|27719.9|18
1627469400000|2021-07-28 10:50:00|27726.9|27719.9|27716.9|27709.9|27734.4|27727.4|27704.4|27697.4|50
1627469700000|2021-07-28 10:55:00|27719.4|27712.4|27729.4|27722.4|27734.4|27727.4|27716.9|27709.9|23
1627470000000|2021-07-28 11:00:00|27731.9|27724.9|27739.4|27732.4|27744.4|27737.4|27724.4|27717.4|53
1627470300000|2021-07-28 11:05:00|27741.9|27734.9|27749.4|27742.4|27754.4|27747.4|27729.4|27722.4|46
1627470600000|2021-07-28 11:10:00|27751.9|27744.9|27744.4|27737.4|27756.9|27749.9|27739.4|27732.4|49
1627470900000|2021-07-28 11:15:00|27739.4|27732.4|27739.4|27732.4|27744.4|27737.4|27724.4|27717.4|36
1627471200000|2021-07-28 11:20:00|27734.4|27727.4|27739.4|27732.4|27744.4|27737.4|27729.4|27722.4|14
1627471500000|2021-07-28 11:25:00|27741.9|27734.9|27759.4|27752.4|27759.4|27752.4|27741.9|27734.9|43
1627471800000|2021-07-28 11:30:00|27764.4|27757.4|27781.9|27774.9|27784.4|27777.4|27759.4|27752.4|112
1627472100000|2021-07-28 11:35:00|27779.4|27772.4|27774.4|27767.4|27784.4|27777.4|27769.4|27762.4|109
1627472400000|2021-07-28 11:40:00|27771.9|27764.9|27769.4|27762.4|27781.9|27774.9|27769.4|27762.4|70
1627472700000|2021-07-28 11:45:00|27766.9|27759.9|27764.4|27757.4|27769.4|27762.4|27759.4|27752.4|59
1627473000000|2021-07-28 11:50:00|27766.9|27759.9|27764.4|27757.4|27769.4|27762.4|27754.4|27747.4|55
1627473300000|2021-07-28 11:55:00|27761.9|27754.9|27769.4|27762.4|27771.9|27764.9|27754.4|27747.4|26
1627473600000|2021-07-28 12:00:00|27766.9|27759.9|27759.4|27752.4|27769.4|27762.4|27756.9|27749.9|53
1627473900000|2021-07-28 12:05:00|27764.4|27757.4|27754.4|27747.4|27766.9|27759.9|27749.4|27742.4|24
1627474200000|2021-07-28 12:10:00|27756.9|27749.9|27739.4|27732.4|27759.4|27752.4|27739.4|27732.4|59
1627474500000|2021-07-28 12:15:00|27744.4|27737.4|27769.4|27762.4|27769.4|27762.4|27744.4|27737.4|262
1627474800000|2021-07-28 12:20:00|27766.9|27759.9|27774.4|27767.4|27779.4|27772.4|27759.4|27752.4|48
1627475100000|2021-07-28 12:25:00|27776.9|27769.9|27774.4|27767.4|27781.9|27774.9|27769.4|27762.4|51
1627475400000|2021-07-28 12:30:00|27776.9|27769.9|27779.4|27772.4|27784.4|27777.4|27769.4|27762.4|56
1627475700000|2021-07-28 12:35:00|27781.9|27774.9|27789.4|27782.4|27789.4|27782.4|27779.4|27772.4|47
1627476000000|2021-07-28 12:40:00|27791.9|27784.9|27771.9|27764.9|27791.9|27784.9|27769.4|27762.4|45
1627476300000|2021-07-28 12:45:00|27774.4|27767.4|27781.9|27774.9|27784.4|27777.4|27774.4|27767.4|28
1627476600000|2021-07-28 12:50:00|27779.4|27772.4|27781.9|27774.9|27784.4|27777.4|27779.4|27772.4|13
1627476900000|2021-07-28 12:55:00|27779.4|27772.4|27784.4|27777.4|27784.4|27777.4|27774.4|27767.4|64
1627477200000|2021-07-28 13:00:00|27781.9|27774.9|27819.4|27812.4|27829.4|27822.4|27779.4|27772.4|382
1627477500000|2021-07-28 13:05:00|27821.9|27814.9|27824.4|27817.4|27829.4|27822.4|27814.4|27807.4|92
1627477800000|2021-07-28 13:10:00|27821.9|27814.9|27831.9|27824.9|27836.9|27829.9|27816.9|27809.9|68
1627478100000|2021-07-28 13:15:00|27829.4|27822.4|27829.4|27822.4|27834.4|27827.4|27824.4|27817.4|62
1627478400000|2021-07-28 13:20:00|27831.9|27824.9|27814.4|27807.4|27834.4|27827.4|27814.4|27807.4|70
1627478700000|2021-07-28 13:25:00|27816.9|27809.9|27809.4|27802.4|27821.9|27814.9|27804.4|27797.4|80
1627479000000|2021-07-28 13:30:00|27804.4|27797.4|27809.4|27802.4|27819.4|27812.4|27791.9|27784.9|257
1627479300000|2021-07-28 13:35:00|27804.4|27797.4|27774.4|27767.4|27804.4|27797.4|27756.9|27749.9|205
1627479600000|2021-07-28 13:40:00|27771.9|27764.9|27744.4|27737.4|27774.4|27767.4|27739.4|27732.4|231
1627479900000|2021-07-28 13:45:00|27741.9|27734.9|27749.4|27742.4|27759.4|27752.4|27724.4|27717.4|193
1627480200000|2021-07-28 13:50:00|27746.9|27739.9|27759.4|27752.4|27774.4|27767.4|27744.4|27737.4|132
1627480500000|2021-07-28 13:55:00|27754.4|27747.4|27774.4|27767.4|27784.4|27777.4|27754.4|27747.4|121
1627480800000|2021-07-28 14:00:00|27779.4|27772.4|27779.4|27772.4|27794.4|27787.4|27774.4|27767.4|120
1627481100000|2021-07-28 14:05:00|27776.9|27769.9|27779.4|27772.4|27796.9|27789.9|27774.4|27767.4|76
1627481400000|2021-07-28 14:10:00|27781.9|27774.9|27749.4|27742.4|27784.4|27777.4|27744.4|27737.4|132
1627481700000|2021-07-28 14:15:00|27754.4|27747.4|27774.4|27767.4|27784.4|27777.4|27751.9|27744.9|84
1627482000000|2021-07-28 14:20:00|27779.4|27772.4|27774.4|27767.4|27784.4|27777.4|27769.4|27762.4|160
1627482300000|2021-07-28 14:25:00|27769.4|27762.4|27809.4|27802.4|27809.4|27802.4|27769.4|27762.4|224
1627482600000|2021-07-28 14:30:00|27806.9|27799.9|27851.9|27844.9|27854.4|27847.4|27804.4|27797.4|276
1627482900000|2021-07-28 14:35:00|27849.4|27842.4|27829.4|27822.4|27851.9|27844.9|27826.9|27819.9|157
1627483200000|2021-07-28 14:40:00|27826.9|27819.9|27791.9|27784.9|27829.4|27822.4|27781.9|27774.9|98
1627483500000|2021-07-28 14:45:00|27789.4|27782.4|27809.4|27802.4|27809.4|27802.4|27789.4|27782.4|137
1627483800000|2021-07-28 14:50:00|27811.9|27804.9|27824.4|27817.4|27829.4|27822.4|27809.4|27802.4|151
1627484100000|2021-07-28 14:55:00|27826.9|27819.9|27811.9|27804.9|27826.9|27819.9|27809.4|27802.4|123
1627484400000|2021-07-28 15:00:00|27814.4|27807.4|27804.4|27797.4|27814.4|27807.4|27801.9|27794.9|78
1627484700000|2021-07-28 15:05:00|27809.4|27802.4|27804.4|27797.4|27816.9|27809.9|27804.4|27797.4|108
1627485000000|2021-07-28 15:10:00|27801.9|27794.9|27784.4|27777.4|27814.4|27807.4|27779.4|27772.4|189
1627485300000|2021-07-28 15:15:00|27786.9|27779.9|27789.4|27782.4|27799.4|27792.4|27769.4|27762.4|158
1627485600000|2021-07-28 15:20:00|27794.4|27787.4|27789.4|27782.4|27799.4|27792.4|27779.4|27772.4|238
1627485900000|2021-07-28 15:25:00|27791.9|27784.9|27769.4|27762.4|27794.4|27787.4|27769.4|27762.4|250
1627486200000|2021-07-28 15:30:00|27774.4|27767.4|27784.4|27777.4|27794.4|27787.4|27774.4|27767.4|222
1627486500000|2021-07-28 15:35:00|27786.9|27779.9|27799.4|27792.4|27804.4|27797.4|27784.4|27777.4|77
1627486800000|2021-07-28 15:40:00|27794.4|27787.4|27799.4|27792.4|27809.4|27802.4|27794.4|27787.4|60
1627487100000|2021-07-28 15:45:00|27796.9|27789.9|27794.4|27787.4|27814.4|27807.4|27789.4|27782.4|79
1627487400000|2021-07-28 15:50:00|27799.4|27792.4|27809.4|27802.4|27809.4|27802.4|27799.4|27792.4|56
1627487700000|2021-07-28 15:55:00|27806.9|27799.9|27809.4|27802.4|27814.4|27807.4|27804.4|27797.4|33
1627488000000|2021-07-28 16:00:00|27814.4|27807.4|27799.4|27792.4|27814.4|27807.4|27794.4|27787.4|50
1627488300000|2021-07-28 16:05:00|27804.4|27797.4|27809.4|27802.4|27814.4|27807.4|27799.4|27792.4|50
1627488600000|2021-07-28 16:10:00|27811.9|27804.9|27824.4|27817.4|27829.4|27822.4|27809.4|27802.4|114
1627488900000|2021-07-28 16:15:00|27819.4|27812.4|27824.4|27817.4|27824.4|27817.4|27804.4|27797.4|81
1627489200000|2021-07-28 16:20:00|27821.9|27814.9|27814.4|27807.4|27824.4|27817.4|27804.4|27797.4|23
1627489500000|2021-07-28 16:25:00|27811.9|27804.9|27804.4|27797.4|27814.4|27807.4|27801.9|27794.9|24
1627489800000|2021-07-28 16:30:00|27801.9|27794.9|27804.4|27797.4|27814.4|27807.4|27801.9|27794.9|44
1627490100000|2021-07-28 16:35:00|27809.4|27802.4|27794.4|27787.4|27809.4|27802.4|27789.4|27782.4|53
1627490400000|2021-07-28 16:40:00|27791.9|27784.9|27789.4|27782.4|27794.4|27787.4|27784.4|27777.4|13
1627490700000|2021-07-28 16:45:00|27786.9|27779.9|27799.4|27792.4|27801.9|27794.9|27786.9|27779.9|46
1627491000000|2021-07-28 16:50:00|27796.9|27789.9|27789.4|27782.4|27799.4|27792.4|27779.4|27772.4|82
1627491300000|2021-07-28 16:55:00|27786.9|27779.9|27799.4|27792.4|27799.4|27792.4|27784.4|27777.4|50
1627491600000|2021-07-28 17:00:00|27804.4|27797.4|27804.4|27797.4|27819.4|27812.4|27799.4|27792.4|109
1627491900000|2021-07-28 17:05:00|27806.9|27799.9|27804.4|27797.4|27809.4|27802.4|27789.4|27782.4|37
1627492200000|2021-07-28 17:10:00|27809.4|27802.4|27794.4|27787.4|27809.4|27802.4|27791.9|27784.9|34
1627492500000|2021-07-28 17:15:00|27791.9|27784.9|27779.4|27772.4|27794.4|27787.4|27771.9|27764.9|43
1627492800000|2021-07-28 17:20:00|27781.9|27774.9|27789.4|27782.4|27794.4|27787.4|27779.4|27772.4|17
1627493100000|2021-07-28 17:25:00|27786.9|27779.9|27779.4|27772.4|27789.4|27782.4|27774.4|27767.4|12
1627493400000|2021-07-28 17:30:00|27776.9|27769.9|27769.4|27762.4|27789.4|27782.4|27769.4|27762.4|24
1627493700000|2021-07-28 17:35:00|27771.9|27764.9|27769.4|27762.4|27779.4|27772.4|27769.4|27762.4|24
1627494000000|2021-07-28 17:40:00|27774.4|27767.4|27779.4|27772.4|27784.4|27777.4|27771.9|27764.9|35
1627494300000|2021-07-28 17:45:00|27781.9|27774.9|27789.4|27782.4|27789.4|27782.4|27779.4|27772.4|23
1627494600000|2021-07-28 17:50:00|27784.4|27777.4|27776.9|27769.9|27784.4|27777.4|27774.4|27767.4|36
1627494900000|2021-07-28 17:55:00|27774.4|27767.4|27776.9|27769.9|27784.4|27777.4|27769.4|27762.4|26
1627495200000|2021-07-28 18:00:00|27774.4|27767.4|27834.4|27827.4|27841.9|27834.9|27751.9|27744.9|257
1627495500000|2021-07-28 18:05:00|27831.9|27824.9|27804.4|27797.4|27849.4|27842.4|27794.4|27787.4|108
1627495800000|2021-07-28 18:10:00|27806.9|27799.9|27829.4|27822.4|27834.4|27827.4|27804.4|27797.4|142
1627496100000|2021-07-28 18:15:00|27826.9|27819.9|27829.4|27822.4|27841.9|27834.9|27819.4|27812.4|50
1627496400000|2021-07-28 18:20:00|27826.9|27819.9|27849.4|27842.4|27854.4|27847.4|27819.4|27812.4|67
1627496700000|2021-07-28 18:25:00|27851.9|27844.9|27824.4|27817.4|27854.4|27847.4|27824.4|27817.4|107
1627497000000|2021-07-28 18:30:00|27829.4|27822.4|27856.9|27849.9|27856.9|27849.9|27814.4|27807.4|162
1627497300000|2021-07-28 18:35:00|27854.4|27847.4|27869.4|27862.4|27874.4|27867.4|27814.4|27807.4|262
1627497600000|2021-07-28 18:40:00|27866.9|27859.9|27879.4|27872.4|27884.4|27877.4|27856.9|27849.9|108
1627497900000|2021-07-28 18:45:00|27874.4|27867.4|27886.9|27879.9|27891.9|27884.9|27864.4|27857.4|129
1627498200000|2021-07-28 18:50:00|27884.4|27877.4|27874.4|27867.4|27904.4|27897.4|27864.4|27857.4|118
1627498500000|2021-07-28 18:55:00|27876.9|27869.9|27879.4|27872.4|27899.4|27892.4|27874.4|27867.4|37
1627498800000|2021-07-28 19:00:00|27881.9|27874.9|27881.9|27874.9|27899.4|27892.4|27874.4|27867.4|117
1627499100000|2021-07-28 19:05:00|27884.4|27877.4|27879.4|27872.4|27889.4|27882.4|27874.4|27867.4|30
1627499400000|2021-07-28 19:10:00|27881.9|27874.9|27884.4|27877.4|27894.4|27887.4|27874.4|27867.4|42
1627499700000|2021-07-28 19:15:00|27889.4|27882.4|27869.4|27862.4|27889.4|27882.4|27864.4|27857.4|114
1627500000000|2021-07-28 19:20:00|27871.9|27864.9|27854.4|27847.4|27874.4|27867.4|27849.4|27842.4|79
1627500300000|2021-07-28 19:25:00|27849.4|27842.4|27869.4|27862.4|27874.4|27867.4|27844.4|27837.4|140
1627500600000|2021-07-28 19:30:00|27874.4|27867.4|27884.4|27877.4|27894.4|27887.4|27874.4|27867.4|135
1627500900000|2021-07-28 19:35:00|27881.9|27874.9|27844.4|27837.4|27884.4|27877.4|27844.4|27837.4|60
1627501200000|2021-07-28 19:40:00|27849.4|27842.4|27869.4|27862.4|27874.4|27867.4|27844.4|27837.4|68
1627501500000|2021-07-28 19:45:00|27864.4|27857.4|27844.4|27837.4|27869.4|27862.4|27834.4|27827.4|91
1627501800000|2021-07-28 19:50:00|27849.4|27842.4|27839.4|27832.4|27849.4|27842.4|27826.9|27819.9|74
1627502100000|2021-07-28 19:55:00|27834.4|27827.4|27804.4|27797.4|27836.9|27829.9|27799.4|27792.4|393
1627502400000|2021-07-28 20:00:00|27799.4|27792.4|27789.4|27782.4|27804.4|27797.4|27789.4|27782.4|102
1627502700000|2021-07-28 20:05:00|27786.9|27779.9|27759.4|27752.4|27786.9|27779.9|27759.4|27752.4|115
1627503000000|2021-07-28 20:10:00|27761.9|27754.9|27759.4|27752.4|27774.4|27767.4|27759.4|27752.4|66
1627503300000|2021-07-28 20:15:00|27763.4|27748.4|27768.4|27753.4|27773.4|27758.4|27755.9|27740.9|16
1627503600000|2021-07-28 20:20:00|27765.9|27750.9|27780.9|27765.9|27783.4|27768.4|27758.4|27743.4|49
1627503900000|2021-07-28 20:25:00|27778.4|27763.4|27778.4|27763.4|27788.4|27773.4|27770.9|27755.9|12
1627504200000|2021-07-28 20:30:00|27780.9|27765.9|27785.9|27770.9|27785.9|27770.9|27775.9|27760.9|3
1627504500000|2021-07-28 20:35:00|27783.4|27768.4|27785.9|27770.9|27785.9|27770.9|27780.9|27765.9|0
1627504800000|2021-07-28 20:40:00|27783.4|27768.4|27775.9|27760.9|27783.4|27768.4|27775.9|27760.9|0
1627505100000|2021-07-28 20:45:00|27780.9|27765.9|27785.9|27770.9|27788.4|27773.4|27778.4|27763.4|9
1627505400000|2021-07-28 20:50:00|27788.4|27773.4|27795.9|27780.9|27798.4|27783.4|27785.9|27770.9|30
1627505700000|2021-07-28 20:55:00|27798.4|27783.4|27808.2|27778.2|27808.9|27785.9|27795.9|27777.8|27
1627506000000|2021-07-28 21:00:00|27808|27778|27806.9|27776.9|27808.7|27778.7|27806.9|27776.9|0
1627506300000|2021-07-28 21:05:00|27800.1|27770.1|27800.4|27770.4|27800.7|27770.7|27800|27770|0
1627506600000|2021-07-28 21:10:00|27799.9|27769.9|27800.9|27770.9|27800.9|27770.9|27799.9|27769.9|0
1627506900000|2021-07-28 21:15:00|27800.7|27770.7|27801.2|27771.2|27801.2|27771.2|27800.7|27770.7|0
1627507200000|2021-07-28 21:20:00|27800.6|27770.6|27801.1|27771.1|27801.2|27771.2|27800.4|27770.4|0
1627507500000|2021-07-28 21:25:00|27800.9|27770.9|27801.2|27771.2|27801.2|27771.2|27800.7|27770.7|0
1627507800000|2021-07-28 21:30:00|27801.1|27771.1|27802.2|27772.2|27802.2|27772.2|27800|27770|0
1627508100000|2021-07-28 21:35:00|27802.4|27772.4|27803.1|27773.1|27803.1|27773.1|27802.4|27772.4|0
1627508400000|2021-07-28 21:40:00|27803.4|27773.4|27801.2|27771.2|27803.4|27773.4|27801.2|27771.2|0
1627508700000|2021-07-28 21:45:00|27801.3|27771.3|27801.2|27771.2|27801.6|27771.6|27801.2|27771.2|0
1627509000000|2021-07-28 21:50:00|27801.5|27771.5|27803.9|27773.9|27804.1|27774.1|27801.5|27771.5|0
1627509300000|2021-07-28 21:55:00|27804.1|27774.1|27804.3|27774.3|27804.3|27774.3|27803.7|27773.7|0
1627509600000|2021-07-28 22:00:00|27810|27780|27805.9|27790.9|27823.4|27808.4|27803.4|27773.9|20
1627509900000|2021-07-28 22:05:00|27808.4|27793.4|27813.4|27798.4|27813.4|27798.4|27808.4|27793.4|6
1627510200000|2021-07-28 22:10:00|27818.4|27803.4|27813.4|27798.4|27818.4|27803.4|27808.4|27793.4|5
1627510500000|2021-07-28 22:15:00|27810.9|27795.9|27810.9|27795.9|27813.4|27798.4|27810.9|27795.9|1
1627510800000|2021-07-28 22:20:00|27813.4|27798.4|27810.9|27795.9|27813.4|27798.4|27810.9|27795.9|0
1627511100000|2021-07-28 22:25:00|27813.4|27798.4|27815.9|27800.9|27815.9|27800.9|27813.4|27798.4|2
1627511400000|2021-07-28 22:30:00|27823.4|27808.4|27815.9|27800.9|27823.4|27808.4|27815.9|27800.9|26
1627511700000|2021-07-28 22:35:00|27813.4|27798.4|27798.4|27783.4|27813.4|27798.4|27798.4|27783.4|1
1627512000000|2021-07-28 22:40:00|27795.9|27780.9|27795.9|27780.9|27798.4|27783.4|27793.4|27778.4|0
1627512300000|2021-07-28 22:45:00|27798.4|27783.4|27798.4|27783.4|27798.4|27783.4|27798.4|27783.4|0
1627512900000|2021-07-28 22:55:00|27803.4|27788.4|27808.4|27793.4|27808.4|27793.4|27803.4|27788.4|10
1627513200000|2021-07-28 23:00:00|27810.9|27795.9|27795.9|27780.9|27813.4|27798.4|27795.9|27780.9|4
1627513800000|2021-07-28 23:10:00|27793.4|27778.4|27788.4|27773.4|27793.4|27778.4|27788.4|27773.4|0
1627514100000|2021-07-28 23:15:00|27790.9|27775.9|27783.4|27768.4|27790.9|27775.9|27783.4|27768.4|8
1627514400000|2021-07-28 23:20:00|27790.9|27775.9|27788.4|27773.4|27795.9|27780.9|27785.9|27770.9|10
1627514700000|2021-07-28 23:25:00|27790.9|27775.9|27795.9|27780.9|27795.9|27780.9|27788.4|27773.4|7
1627515000000|2021-07-28 23:30:00|27791.9|27784.9|27791.9|27784.9|27804.4|27797.4|27781.9|27774.9|14665
1627515300000|2021-07-28 23:35:00|27789.4|27782.4|27799.4|27792.4|27799.4|27792.4|27784.4|27777.4|84
1627515600000|2021-07-28 23:40:00|27801.9|27794.9|27834.4|27827.4|27839.4|27832.4|27799.4|27792.4|226
1627515900000|2021-07-28 23:45:00|27831.9|27824.9|27781.9|27774.9|27831.9|27824.9|27779.4|27772.4|524
1627516200000|2021-07-28 23:50:00|27784.4|27777.4|27769.4|27762.4|27801.9|27794.9|27764.4|27757.4|165
1627516500000|2021-07-28 23:55:00|27771.9|27764.9|27771.9|27764.9|27786.9|27779.9|27764.4|27757.4|240
1627516800000|2021-07-29 00:00:00|27766.9|27759.9|27754.4|27747.4|27821.9|27814.9|27719.4|27712.4|1413
1627517100000|2021-07-29 00:05:00|27756.9|27749.9|27704.4|27697.4|27756.9|27749.9|27699.4|27692.4|578
1627517400000|2021-07-29 00:10:00|27701.9|27694.9|27726.9|27719.9|27734.4|27727.4|27664.4|27657.4|726
1627517700000|2021-07-29 00:15:00|27729.4|27722.4|27739.4|27732.4|27751.9|27744.9|27701.9|27694.9|389
1627518000000|2021-07-29 00:20:00|27736.9|27729.9|27734.4|27727.4|27759.4|27752.4|27716.9|27709.9|367
1627518300000|2021-07-29 00:25:00|27736.9|27729.9|27711.9|27704.9|27739.4|27732.4|27709.4|27702.4|261
1627518600000|2021-07-29 00:30:00|27709.4|27702.4|27734.4|27727.4|27739.4|27732.4|27699.4|27692.4|272
1627518900000|2021-07-29 00:35:00|27731.9|27724.9|27766.9|27759.9|27769.4|27762.4|27721.9|27714.9|354
1627519200000|2021-07-29 00:40:00|27764.4|27757.4|27774.4|27767.4|27789.4|27782.4|27759.4|27752.4|293
1627519500000|2021-07-29 00:45:00|27776.9|27769.9|27774.4|27767.4|27794.4|27787.4|27769.4|27762.4|240
1627519800000|2021-07-29 00:50:00|27776.9|27769.9|27754.4|27747.4|27779.4|27772.4|27749.4|27742.4|219
1627520100000|2021-07-29 00:55:00|27749.4|27742.4|27774.4|27767.4|27774.4|27767.4|27739.4|27732.4|224
1627520400000|2021-07-29 01:00:00|27776.9|27769.9|27774.4|27767.4|27776.9|27769.9|27754.4|27747.4|299
1627520700000|2021-07-29 01:05:00|27776.9|27769.9|27769.4|27762.4|27794.4|27787.4|27769.4|27762.4|227
1627521000000|2021-07-29 01:10:00|27774.4|27767.4|27764.4|27757.4|27779.4|27772.4|27759.4|27752.4|255
1627521300000|2021-07-29 01:15:00|27761.9|27754.9|27794.4|27787.4|27794.4|27787.4|27724.4|27717.4|423
1627521600000|2021-07-29 01:20:00|27796.9|27789.9|27764.4|27757.4|27799.4|27792.4|27759.4|27752.4|373
1627521900000|2021-07-29 01:25:00|27761.9|27754.9|27759.4|27752.4|27769.4|27762.4|27754.4|27747.4|215
1627522200000|2021-07-29 01:30:00|27754.4|27747.4|27756.9|27749.9|27776.9|27769.9|27744.4|27737.4|397
1627522500000|2021-07-29 01:35:00|27754.4|27747.4|27709.4|27702.4|27769.4|27762.4|27704.4|27697.4|458
1627522800000|2021-07-29 01:40:00|27704.4|27697.4|27729.4|27722.4|27734.4|27727.4|27689.4|27682.4|600
1627523100000|2021-07-29 01:45:00|27726.9|27719.9|27714.4|27707.4|27729.4|27722.4|27684.4|27677.4|223
1627523400000|2021-07-29 01:50:00|27711.9|27704.9|27676.9|27669.9|27719.4|27712.4|27656.9|27649.9|509
1627523700000|2021-07-29 01:55:00|27674.4|27667.4|27674.4|27667.4|27694.4|27687.4|27669.4|27662.4|222
1627524000000|2021-07-29 02:00:00|27671.9|27664.9|27684.4|27677.4|27689.4|27682.4|27664.4|27657.4|274
1627524300000|2021-07-29 02:05:00|27681.9|27674.9|27669.4|27662.4|27694.4|27687.4|27656.9|27649.9|235
1627524600000|2021-07-29 02:10:00|27666.9|27659.9|27694.4|27687.4|27694.4|27687.4|27664.4|27657.4|130
1627524900000|2021-07-29 02:15:00|27696.9|27689.9|27691.9|27684.9|27696.9|27689.9|27679.4|27672.4|152
1627525200000|2021-07-29 02:20:00|27694.4|27687.4|27680.1|27673.1|27695.1|27688.1|27670.1|27663.1|176
1627525500000|2021-07-29 02:25:00|27677.6|27670.6|27685.1|27678.1|27685.1|27678.1|27670.1|27663.1|186
1627525800000|2021-07-29 02:30:00|27690.1|27683.1|27665.1|27658.1|27695.1|27688.1|27645.1|27638.1|260
1627526100000|2021-07-29 02:35:00|27667.6|27660.6|27725.1|27718.1|27740.1|27733.1|27665.1|27658.1|329
1627526400000|2021-07-29 02:40:00|27727.6|27720.6|27720.1|27713.1|27740.1|27733.1|27712.6|27705.6|159
1627526700000|2021-07-29 02:45:00|27715.1|27708.1|27740.1|27733.1|27740.1|27733.1|27715.1|27708.1|132
1627527000000|2021-07-29 02:50:00|27745.1|27738.1|27735.1|27728.1|27745.1|27738.1|27730.1|27723.1|182
1627527300000|2021-07-29 02:55:00|27737.6|27730.6|27745.1|27738.1|27745.1|27738.1|27730.1|27723.1|77
1627527600000|2021-07-29 03:00:00|27742.6|27735.6|27750.1|27743.1|27755.1|27748.1|27740.1|27733.1|108
1627527900000|2021-07-29 03:05:00|27752.6|27745.6|27775.1|27768.1|27782.6|27775.6|27750.1|27743.1|227
1627528200000|2021-07-29 03:10:00|27772.6|27765.6|27787.6|27780.6|27790.1|27783.1|27772.6|27765.6|98
1627528500000|2021-07-29 03:15:00|27790.1|27783.1|27790.1|27783.1|27795.1|27788.1|27780.1|27773.1|253
1627528800000|2021-07-29 03:20:00|27785.1|27778.1|27770.1|27763.1|27795.1|27788.1|27760.1|27753.1|248
1627529100000|2021-07-29 03:25:00|27772.6|27765.6|27760.1|27753.1|27775.1|27768.1|27760.1|27753.1|90
1627529400000|2021-07-29 03:30:00|27762.6|27755.6|27765.1|27758.1|27775.1|27768.1|27745.1|27738.1|297
1627529700000|2021-07-29 03:35:00|27770.1|27763.1|27765.1|27758.1|27777.6|27770.6|27755.1|27748.1|184
1627530000000|2021-07-29 03:40:00|27767.6|27760.6|27765.1|27758.1|27770.1|27763.1|27755.1|27748.1|74
1627530300000|2021-07-29 03:45:00|27762.6|27755.6|27780.1|27773.1|27785.1|27778.1|27760.1|27753.1|193
1627530600000|2021-07-29 03:50:00|27775.1|27768.1|27760.1|27753.1|27782.6|27775.6|27755.1|27748.1|127
1627530900000|2021-07-29 03:55:00|27757.6|27750.6|27765.1|27758.1|27765.1|27758.1|27755.1|27748.1|74
1627531200000|2021-07-29 04:00:00|27770.1|27763.1|27780.1|27773.1|27785.1|27778.1|27765.1|27758.1|97
1627531500000|2021-07-29 04:05:00|27775.1|27768.1|27780.1|27773.1|27780.1|27773.1|27770.1|27763.1|128
1627531800000|2021-07-29 04:10:00|27782.6|27775.6|27790.1|27783.1|27795.1|27788.1|27782.6|27775.6|161
1627532100000|2021-07-29 04:15:00|27785.1|27778.1|27795.1|27788.1|27802.6|27795.6|27785.1|27778.1|192
1627532400000|2021-07-29 04:20:00|27792.6|27785.6|27795.1|27788.1|27795.1|27788.1|27790.1|27783.1|85
1627532700000|2021-07-29 04:25:00|27792.6|27785.6|27780.1|27773.1|27795.1|27788.1|27775.1|27768.1|145
1627533000000|2021-07-29 04:30:00|27777.6|27770.6|27785.1|27778.1|27795.1|27788.1|27777.6|27770.6|85
1627533300000|2021-07-29 04:35:00|27787.6|27780.6|27775.1|27768.1|27792.6|27785.6|27775.1|27768.1|125
1627533600000|2021-07-29 04:40:00|27772.6|27765.6|27780.1|27773.1|27785.1|27778.1|27770.1|27763.1|88
1627533900000|2021-07-29 04:45:00|27782.6|27775.6|27795.1|27788.1|27795.1|27788.1|27780.1|27773.1|149
1627534200000|2021-07-29 04:50:00|27792.6|27785.6|27777.6|27770.6|27795.1|27788.1|27770.1|27763.1|105
1627534500000|2021-07-29 04:55:00|27775.1|27768.1|27770.1|27763.1|27775.1|27768.1|27770.1|27763.1|60
1627534800000|2021-07-29 05:00:00|27775.1|27768.1|27765.1|27758.1|27780.1|27773.1|27760.1|27753.1|422
1627535100000|2021-07-29 05:05:00|27762.6|27755.6|27765.1|27758.1|27770.1|27763.1|27745.1|27738.1|329
1627535400000|2021-07-29 05:10:00|27767.6|27760.6|27760.1|27753.1|27775.1|27768.1|27760.1|27753.1|212
1627535700000|2021-07-29 05:15:00|27762.6|27755.6|27760.1|27753.1|27770.1|27763.1|27760.1|27753.1|78
1627536000000|2021-07-29 05:20:00|27762.6|27755.6|27765.1|27758.1|27780.1|27773.1|27760.1|27753.1|138
1627536300000|2021-07-29 05:25:00|27760.1|27753.1|27780.1|27773.1|27780.1|27773.1|27760.1|27753.1|119
1627536600000|2021-07-29 05:30:00|27777.6|27770.6|27777.6|27770.6|27785.1|27778.1|27770.1|27763.1|342
1627536900000|2021-07-29 05:35:00|27780.1|27773.1|27775.1|27768.1|27785.1|27778.1|27775.1|27768.1|270
1627537200000|2021-07-29 05:40:00|27777.6|27770.6|27782.6|27775.6|27785.1|27778.1|27770.1|27763.1|184
1627537500000|2021-07-29 05:45:00|27785.1|27778.1|27775.1|27768.1|27785.1|27778.1|27770.1|27763.1|215
1627537800000|2021-07-29 05:50:00|27780.1|27773.1|27775.1|27768.1|27780.1|27773.1|27760.1|27753.1|356
1627538100000|2021-07-29 05:55:00|27772.6|27765.6|27785.1|27778.1|27785.1|27778.1|27765.1|27758.1|563
1627538400000|2021-07-29 06:00:00|27790.1|27783.1|27800.1|27793.1|27805.1|27798.1|27777.6|27770.6|1335
1627538700000|2021-07-29 06:05:00|27795.1|27788.1|27805.1|27798.1|27815.1|27808.1|27795.1|27788.1|686
1627539000000|2021-07-29 06:10:00|27807.6|27800.6|27832.6|27825.6|27852.6|27845.6|27805.1|27798.1|429
1627539300000|2021-07-29 06:15:00|27835.1|27828.1|27855.1|27848.1|27855.1|27848.1|27825.1|27818.1|280
1627539600000|2021-07-29 06:20:00|27857.6|27850.6|27860.1|27853.1|27860.1|27853.1|27850.1|27843.1|286
1627539900000|2021-07-29 06:25:00|27857.6|27850.6|27855.1|27848.1|27860.1|27853.1|27850.1|27843.1|168
1627540200000|2021-07-29 06:30:00|27860.1|27853.1|27860.1|27853.1|27860.1|27853.1|27855.1|27848.1|27
1627540500000|2021-07-29 06:35:00|27857.6|27850.6|27855.1|27848.1|27865.1|27858.1|27850.1|27843.1|88
1627540800000|2021-07-29 06:40:00|27852.6|27845.6|27855.1|27848.1|27860.1|27853.1|27850.1|27843.1|20
1627541100000|2021-07-29 06:45:00|27860.1|27853.1|27850.1|27843.1|27860.1|27853.1|27850.1|27843.1|23
1627541400000|2021-07-29 06:50:00|27852.6|27845.6|27865.1|27858.1|27875.1|27868.1|27850.1|27843.1|58
1627541700000|2021-07-29 06:55:00|27870.1|27863.1|27865.1|27858.1|27880.1|27873.1|27860.1|27853.1|84
1627542000000|2021-07-29 07:00:00|27862.6|27855.6|27900.1|27893.1|27910.1|27903.1|27860.1|27853.1|160
1627542300000|2021-07-29 07:05:00|27897.6|27890.6|27895.1|27888.1|27900.1|27893.1|27877.6|27870.6|119
1627542600000|2021-07-29 07:10:00|27892.6|27885.6|27895.1|27888.1|27897.6|27890.6|27880.1|27873.1|88
1627542900000|2021-07-29 07:15:00|27897.6|27890.6|27905.1|27898.1|27910.1|27903.1|27895.1|27888.1|126
1627543200000|2021-07-29 07:20:00|27902.6|27895.6|27930.1|27923.1|27940.1|27933.1|27900.1|27893.1|217
1627543500000|2021-07-29 07:25:00|27932.6|27925.6|27920.1|27913.1|27935.1|27928.1|27915.1|27908.1|157
1627543800000|2021-07-29 07:30:00|27917.6|27910.6|27920.1|27913.1|27925.1|27918.1|27905.1|27898.1|251
1627544100000|2021-07-29 07:35:00|27922.6|27915.6|27885.1|27878.1|27925.1|27918.1|27885.1|27878.1|73
1627544400000|2021-07-29 07:40:00|27890.1|27883.1|27900.1|27893.1|27905.1|27898.1|27880.1|27873.1|98
1627544700000|2021-07-29 07:45:00|27902.6|27895.6|27890.1|27883.1|27912.6|27905.6|27877.6|27870.6|364
1627545000000|2021-07-29 07:50:00|27887.6|27880.6|27887.6|27880.6|27900.1|27893.1|27887.6|27880.6|48
1627545300000|2021-07-29 07:55:00|27885.1|27878.1|27882.6|27875.6|27890.1|27883.1|27875.1|27868.1|133
1627545600000|2021-07-29 08:00:00|27885.1|27878.1|27882.6|27875.6|27892.6|27885.6|27877.6|27870.6|96
1627545900000|2021-07-29 08:05:00|27880.1|27873.1|27875.1|27868.1|27890.1|27883.1|27867.6|27860.6|76
1627546200000|2021-07-29 08:10:00|27872.6|27865.6|27885.1|27878.1|27890.1|27883.1|27870.1|27863.1|83
1627546500000|2021-07-29 08:15:00|27890.1|27883.1|27885.1|27878.1|27895.1|27888.1|27882.6|27875.6|26
1627546800000|2021-07-29 08:20:00|27890.1|27883.1|27860.1|27853.1|27890.1|27883.1|27857.6|27850.6|145
1627547100000|2021-07-29 08:25:00|27862.6|27855.6|27870.1|27863.1|27870.1|27863.1|27855.1|27848.1|99
1627547400000|2021-07-29 08:30:00|27867.6|27860.6|27885.1|27878.1|27885.1|27878.1|27865.1|27858.1|157
1627547700000|2021-07-29 08:35:00|27887.6|27880.6|27895.1|27888.1|27900.1|27893.1|27885.1|27878.1|112
1627548000000|2021-07-29 08:40:00|27897.6|27890.6|27900.1|27893.1|27900.1|27893.1|27890.1|27883.1|62
1627548300000|2021-07-29 08:45:00|27905.1|27898.1|27900.1|27893.1|27915.1|27908.1|27895.1|27888.1|230
1627548600000|2021-07-29 08:50:00|27902.6|27895.6|27885.1|27878.1|27905.1|27898.1|27885.1|27878.1|54
1627548900000|2021-07-29 08:55:00|27890.1|27883.1|27890.1|27883.1|27895.1|27888.1|27875.1|27868.1|58
1627549200000|2021-07-29 09:00:00|27887.6|27880.6|27880.1|27873.1|27890.1|27883.1|27880.1|27873.1|43
1627549500000|2021-07-29 09:05:00|27882.6|27875.6|27875.1|27868.1|27882.6|27875.6|27870.1|27863.1|54
1627549800000|2021-07-29 09:10:00|27877.6|27870.6|27890.1|27883.1|27895.1|27888.1|27875.1|27868.1|68
1627550100000|2021-07-29 09:15:00|27892.6|27885.6|27895.1|27888.1|27900.1|27893.1|27890.1|27883.1|54
1627550400000|2021-07-29 09:20:00|27900.1|27893.1|27890.1|27883.1|27900.1|27893.1|27890.1|27883.1|22
1627550700000|2021-07-29 09:25:00|27887.6|27880.6|27895.1|27888.1|27895.1|27888.1|27880.1|27873.1|63
1627551000000|2021-07-29 09:30:00|27892.6|27885.6|27905.1|27898.1|27905.1|27898.1|27890.1|27883.1|10
1627551300000|2021-07-29 09:35:00|27902.6|27895.6|27925.1|27918.1|27935.1|27928.1|27900.1|27893.1|143
1627551600000|2021-07-29 09:40:00|27927.6|27920.6|27935.1|27928.1|27937.6|27930.6|27925.1|27918.1|78
1627551900000|2021-07-29 09:45:00|27937.6|27930.6|27935.1|27928.1|27940.1|27933.1|27935.1|27928.1|40
1627552200000|2021-07-29 09:50:00|27932.6|27925.6|27935.1|27928.1|27940.1|27933.1|27930.1|27923.1|22
1627552500000|2021-07-29 09:55:00|27937.6|27930.6|27940.1|27933.1|27940.1|27933.1|27935.1|27928.1|25
1627552800000|2021-07-29 10:00:00|27937.6|27930.6|27935.1|27928.1|27940.1|27933.1|27930.1|27923.1|19
1627553100000|2021-07-29 10:05:00|27932.6|27925.6|27925.1|27918.1|27935.1|27928.1|27920.1|27913.1|27
1627553400000|2021-07-29 10:10:00|27930.1|27923.1|27940.1|27933.1|27940.1|27933.1|27930.1|27923.1|20
1627553700000|2021-07-29 10:15:00|27937.6|27930.6|27935.1|27928.1|27940.1|27933.1|27935.1|27928.1|7
1627554000000|2021-07-29 10:20:00|27937.6|27930.6|27935.1|27928.1|27940.1|27933.1|27925.1|27918.1|25
1627554300000|2021-07-29 10:25:00|27932.6|27925.6|27930.1|27923.1|27935.1|27928.1|27925.1|27918.1|25
1627554600000|2021-07-29 10:30:00|27932.6|27925.6|27940.1|27933.1|27940.1|27933.1|27925.1|27918.1|39
1627554900000|2021-07-29 10:35:00|27937.6|27930.6|27927.6|27920.6|27940.1|27933.1|27925.1|27918.1|121
1627555200000|2021-07-29 10:40:00|27930.1|27923.1|27925.1|27918.1|27930.1|27923.1|27915.1|27908.1|31
1627555500000|2021-07-29 10:45:00|27922.6|27915.6|27905.1|27898.1|27925.1|27918.1|27890.1|27883.1|75
1627555800000|2021-07-29 10:50:00|27902.6|27895.6|27900.1|27893.1|27905.1|27898.1|27897.6|27890.6|22
1627556100000|2021-07-29 10:55:00|27902.6|27895.6|27925.1|27918.1|27925.1|27918.1|27900.1|27893.1|57
1627556400000|2021-07-29 11:00:00|27922.6|27915.6|27925.1|27918.1|27930.1|27923.1|27920.1|27913.1|78
1627556700000|2021-07-29 11:05:00|27927.6|27920.6|27925.1|27918.1|27927.6|27920.6|27920.1|27913.1|32
1627557000000|2021-07-29 11:10:00|27922.6|27915.6|27935.1|27928.1|27940.1|27933.1|27920.1|27913.1|49
1627557300000|2021-07-29 11:15:00|27937.6|27930.6|27940.1|27933.1|27945.1|27938.1|27930.1|27923.1|69
1627557600000|2021-07-29 11:20:00|27935.1|27928.1|27915.1|27908.1|27940.1|27933.1|27910.1|27903.1|74
1627557900000|2021-07-29 11:25:00|27912.6|27905.6|27920.1|27913.1|27925.1|27918.1|27912.6|27905.6|39
1627558200000|2021-07-29 11:30:00|27917.6|27910.6|27925.1|27918.1|27927.6|27920.6|27912.6|27905.6|85
1627558500000|2021-07-29 11:35:00|27927.6|27920.6|27920.1|27913.1|27930.1|27923.1|27915.1|27908.1|46
1627558800000|2021-07-29 11:40:00|27917.6|27910.6|27930.1|27923.1|27930.1|27923.1|27915.1|27908.1|25
1627559100000|2021-07-29 11:45:00|27925.1|27918.1|27925.1|27918.1|27930.1|27923.1|27920.1|27913.1|19
1627559400000|2021-07-29 11:50:00|27927.6|27920.6|27925.1|27918.1|27930.1|27923.1|27925.1|27918.1|38
1627559700000|2021-07-29 11:55:00|27920.1|27913.1|27932.6|27925.6|27935.1|27928.1|27920.1|27913.1|110
1627560000000|2021-07-29 12:00:00|27935.1|27928.1|27930.1|27923.1|27940.1|27933.1|27930.1|27923.1|39
1627560300000|2021-07-29 12:05:00|27932.6|27925.6|27935.1|27928.1|27940.1|27933.1|27932.6|27925.6|18
1627560600000|2021-07-29 12:10:00|27937.6|27930.6|27940.1|27933.1|27945.1|27938.1|27935.1|27928.1|28
1627560900000|2021-07-29 12:15:00|27937.6|27930.6|27930.1|27923.1|27940.1|27933.1|27930.1|27923.1|13
1627561200000|2021-07-29 12:20:00|27935.1|27928.1|27935.1|27928.1|27940.1|27933.1|27930.1|27923.1|33
1627561500000|2021-07-29 12:25:00|27932.6|27925.6|27925.1|27918.1|27935.1|27928.1|27922.6|27915.6|36
1627561800000|2021-07-29 12:30:00|27927.6|27920.6|27910.1|27903.1|27930.1|27923.1|27905.1|27898.1|145
1627562100000|2021-07-29 12:35:00|27912.6|27905.6|27910.1|27903.1|27920.1|27913.1|27902.6|27895.6|36
1627562400000|2021-07-29 12:40:00|27912.6|27905.6|27915.1|27908.1|27920.1|27913.1|27905.1|27898.1|40
1627562700000|2021-07-29 12:45:00|27910.1|27903.1|27917.6|27910.6|27920.1|27913.1|27910.1|27903.1|53
1627563000000|2021-07-29 12:50:00|27915.1|27908.1|27910.1|27903.1|27920.1|27913.1|27905.1|27898.1|30
1627563300000|2021-07-29 12:55:00|27912.6|27905.6|27915.1|27908.1|27920.1|27913.1|27905.1|27898.1|27
1627563600000|2021-07-29 13:00:00|27920.1|27913.1|27945.1|27938.1|27945.1|27938.1|27915.1|27908.1|83
1627563900000|2021-07-29 13:05:00|27942.6|27935.6|27930.1|27923.1|27945.1|27938.1|27930.1|27923.1|34
1627564200000|2021-07-29 13:10:00|27932.6|27925.6|27932.6|27925.6|27940.1|27933.1|27930.1|27923.1|26
1627564500000|2021-07-29 13:15:00|27935.1|27928.1|27935.1|27928.1|27942.6|27935.6|27930.1|27923.1|30
1627564800000|2021-07-29 13:20:00|27932.6|27925.6|27910.1|27903.1|27932.6|27925.6|27910.1|27903.1|73
1627565100000|2021-07-29 13:25:00|27912.6|27905.6|27910.1|27903.1|27920.1|27913.1|27910.1|27903.1|34
1627565400000|2021-07-29 13:30:00|27915.1|27908.1|27915.1|27908.1|27930.1|27923.1|27905.1|27898.1|216
1627565700000|2021-07-29 13:35:00|27910.1|27903.1|27935.1|27928.1|27940.1|27933.1|27910.1|27903.1|197
1627566000000|2021-07-29 13:40:00|27940.1|27933.1|27910.1|27903.1|27945.1|27938.1|27910.1|27903.1|163
1627566300000|2021-07-29 13:45:00|27905.1|27898.1|27915.1|27908.1|27920.1|27913.1|27902.6|27895.6|116
1627566600000|2021-07-29 13:50:00|27917.6|27910.6|27892.6|27885.6|27920.1|27913.1|27890.1|27883.1|95
1627566900000|2021-07-29 13:55:00|27895.1|27888.1|27910.1|27903.1|27920.1|27913.1|27890.1|27883.1|78
1627567200000|2021-07-29 14:00:00|27915.1|27908.1|27905.1|27898.1|27915.1|27908.1|27895.1|27888.1|154
1627567500000|2021-07-29 14:05:00|27902.6|27895.6|27905.1|27898.1|27910.1|27903.1|27887.6|27880.6|167
1627567800000|2021-07-29 14:10:00|27910.1|27903.1|27900.1|27893.1|27910.1|27903.1|27890.1|27883.1|53
1627568100000|2021-07-29 14:15:00|27902.6|27895.6|27905.1|27898.1|27910.1|27903.1|27900.1|27893.1|73
1627568400000|2021-07-29 14:20:00|27900.1|27893.1|27905.1|27898.1|27905.1|27898.1|27892.6|27885.6|70
1627568700000|2021-07-29 14:25:00|27902.6|27895.6|27915.1|27908.1|27915.1|27908.1|27900.1|27893.1|54
1627569000000|2021-07-29 14:30:00|27910.1|27903.1|27900.1|27893.1|27910.1|27903.1|27895.1|27888.1|125
1627569300000|2021-07-29 14:35:00|27905.1|27898.1|27900.1|27893.1|27905.1|27898.1|27890.1|27883.1|76
1627569600000|2021-07-29 14:40:00|27902.6|27895.6|27910.1|27903.1|27915.1|27908.1|27900.1|27893.1|103
1627569900000|2021-07-29 14:45:00|27907.6|27900.6|27910.1|27903.1|27915.1|27908.1|27905.1|27898.1|58
1627570200000|2021-07-29 14:50:00|27907.6|27900.6|27910.1|27903.1|27910.1|27903.1|27900.1|27893.1|43
1627570500000|2021-07-29 14:55:00|27912.6|27905.6|27915.1|27908.1|27915.1|27908.1|27900.1|27893.1|145
1627570800000|2021-07-29 15:00:00|27920.1|27913.1|27905.1|27898.1|27925.1|27918.1|27900.1|27893.1|254
1627571100000|2021-07-29 15:05:00|27902.6|27895.6|27895.1|27888.1|27905.1|27898.1|27890.1|27883.1|98
1627571400000|2021-07-29 15:10:00|27890.1|27883.1|27875.1|27868.1|27890.1|27883.1|27867.6|27860.6|218
1627571700000|2021-07-29 15:15:00|27870.1|27863.1|27870.1|27863.1|27880.1|27873.1|27865.1|27858.1|103
1627572000000|2021-07-29 15:20:00|27867.6|27860.6|27880.1|27873.1|27880.1|27873.1|27865.1|27858.1|87
1627572300000|2021-07-29 15:25:00|27877.6|27870.6|27870.1|27863.1|27880.1|27873.1|27860.1|27853.1|97
1627572600000|2021-07-29 15:30:00|27875.1|27868.1|27865.1|27858.1|27880.1|27873.1|27865.1|27858.1|172
1627572900000|2021-07-29 15:35:00|27867.6|27860.6|27850.1|27843.1|27867.6|27860.6|27850.1|27843.1|98
1627573200000|2021-07-29 15:40:00|27847.6|27840.6|27862.6|27855.6|27865.1|27858.1|27847.6|27840.6|110
1627573500000|2021-07-29 15:45:00|27860.1|27853.1|27850.1|27843.1|27865.1|27858.1|27850.1|27843.1|47
1627573800000|2021-07-29 15:50:00|27845.1|27838.1|27840.1|27833.1|27845.1|27838.1|27832.6|27825.6|180
1627574100000|2021-07-29 15:55:00|27835.1|27828.1|27850.1|27843.1|27855.1|27848.1|27835.1|27828.1|141
1627574400000|2021-07-29 16:00:00|27845.1|27838.1|27855.1|27848.1|27857.6|27850.6|27845.1|27838.1|36
1627574700000|2021-07-29 16:05:00|27860.1|27853.1|27865.1|27858.1|27865.1|27858.1|27855.1|27848.1|28
1627575000000|2021-07-29 16:10:00|27870.1|27863.1|27865.1|27858.1|27870.1|27863.1|27865.1|27858.1|35
1627575300000|2021-07-29 16:15:00|27867.6|27860.6|27875.1|27868.1|27880.1|27873.1|27865.1|27858.1|83
1627575600000|2021-07-29 16:20:00|27870.1|27863.1|27865.1|27858.1|27875.1|27868.1|27860.1|27853.1|63
1627575900000|2021-07-29 16:25:00|27862.6|27855.6|27855.1|27848.1|27865.1|27858.1|27855.1|27848.1|25
1627576200000|2021-07-29 16:30:00|27860.1|27853.1|27850.1|27843.1|27860.1|27853.1|27847.6|27840.6|83
1627576500000|2021-07-29 16:35:00|27852.6|27845.6|27847.6|27840.6|27855.1|27848.1|27845.1|27838.1|83
1627576800000|2021-07-29 16:40:00|27850.1|27843.1|27845.1|27838.1|27850.1|27843.1|27845.1|27838.1|43
1627577100000|2021-07-29 16:45:00|27840.1|27833.1|27835.1|27828.1|27840.1|27833.1|27830.1|27823.1|104
1627577400000|2021-07-29 16:50:00|27832.6|27825.6|27835.1|27828.1|27840.1|27833.1|27830.1|27823.1|20
1627577700000|2021-07-29 16:55:00|27840.1|27833.1|27830.1|27823.1|27840.1|27833.1|27825.1|27818.1|76
1627578000000|2021-07-29 17:00:00|27832.6|27825.6|27845.1|27838.1|27845.1|27838.1|27830.1|27823.1|41
1627578300000|2021-07-29 17:05:00|27847.6|27840.6|27850.1|27843.1|27855.1|27848.1|27845.1|27838.1|31
1627578600000|2021-07-29 17:10:00|27847.6|27840.6|27855.1|27848.1|27855.1|27848.1|27845.1|27838.1|9
1627578900000|2021-07-29 17:15:00|27852.6|27845.6|27840.1|27833.1|27855.1|27848.1|27840.1|27833.1|18
1627579200000|2021-07-29 17:20:00|27845.1|27838.1|27850.1|27843.1|27855.1|27848.1|27842.6|27835.6|32
1627579500000|2021-07-29 17:25:00|27852.6|27845.6|27855.1|27848.1|27860.1|27853.1|27850.1|27843.1|18
1627579800000|2021-07-29 17:30:00|27852.6|27845.6|27855.1|27848.1|27860.1|27853.1|27850.1|27843.1|31
1627580100000|2021-07-29 17:35:00|27852.6|27845.6|27845.1|27838.1|27855.1|27848.1|27840.1|27833.1|21
1627580400000|2021-07-29 17:40:00|27847.6|27840.6|27845.1|27838.1|27850.1|27843.1|27840.1|27833.1|17
1627580700000|2021-07-29 17:45:00|27847.6|27840.6|27845.1|27838.1|27850.1|27843.1|27840.1|27833.1|9
1627581000000|2021-07-29 17:50:00|27842.6|27835.6|27845.1|27838.1|27850.1|27843.1|27840.1|27833.1|12
1627581300000|2021-07-29 17:55:00|27842.6|27835.6|27840.1|27833.1|27845.1|27838.1|27835.1|27828.1|8
1627581600000|2021-07-29 18:00:00|27842.6|27835.6|27840.1|27833.1|27845.1|27838.1|27835.1|27828.1|13
1627581900000|2021-07-29 18:05:00|27837.6|27830.6|27840.1|27833.1|27845.1|27838.1|27835.1|27828.1|10
1627582200000|2021-07-29 18:10:00|27845.1|27838.1|27855.1|27848.1|27855.1|27848.1|27842.6|27835.6|16
1627582500000|2021-07-29 18:15:00|27852.6|27845.6|27845.1|27838.1|27855.1|27848.1|27840.1|27833.1|27
1627582800000|2021-07-29 18:20:00|27847.6|27840.6|27835.1|27828.1|27847.6|27840.6|27835.1|27828.1|24
1627583100000|2021-07-29 18:25:00|27830.1|27823.1|27835.1|27828.1|27840.1|27833.1|27830.1|27823.1|12
1627583400000|2021-07-29 18:30:00|27830.1|27823.1|27830.1|27823.1|27830.1|27823.1|27830.1|27823.1|12
1627583700000|2021-07-29 18:35:00|27825.1|27818.1|27815.1|27808.1|27825.1|27818.1|27810.1|27803.1|56
1627584000000|2021-07-29 18:40:00|27812.6|27805.6|27815.1|27808.1|27822.6|27815.6|27810.1|27803.1|68
1627584300000|2021-07-29 18:45:00|27810.1|27803.1|27820.1|27813.1|27825.1|27818.1|27810.1|27803.1|38
1627584600000|2021-07-29 18:50:00|27825.1|27818.1|27810.1|27803.1|27825.1|27818.1|27810.1|27803.1|14
1627584900000|2021-07-29 18:55:00|27812.6|27805.6|27805.1|27798.1|27815.1|27808.1|27805.1|27798.1|36
1627585200000|2021-07-29 19:00:00|27807.6|27800.6|27800.1|27793.1|27810.1|27803.1|27795.1|27788.1|76
1627585500000|2021-07-29 19:05:00|27795.1|27788.1|27800.1|27793.1|27800.1|27793.1|27795.1|27788.1|37
1627585800000|2021-07-29 19:10:00|27797.6|27790.6|27795.1|27788.1|27800.1|27793.1|27795.1|27788.1|59
1627586100000|2021-07-29 19:15:00|27800.1|27793.1|27790.1|27783.1|27800.1|27793.1|27790.1|27783.1|98
1627586400000|2021-07-29 19:20:00|27792.6|27785.6|27780.1|27773.1|27795.1|27788.1|27780.1|27773.1|119
1627586700000|2021-07-29 19:25:00|27782.6|27775.6|27775.1|27768.1|27785.1|27778.1|27775.1|27768.1|53
1627587000000|2021-07-29 19:30:00|27780.1|27773.1|27785.1|27778.1|27785.1|27778.1|27770.1|27763.1|81
1627587300000|2021-07-29 19:35:00|27787.6|27780.6|27795.1|27788.1|27795.1|27788.1|27785.1|27778.1|30
1627587600000|2021-07-29 19:40:00|27790.1|27783.1|27795.1|27788.1|27795.1|27788.1|27785.1|27778.1|66
1627587900000|2021-07-29 19:45:00|27792.6|27785.6|27780.1|27773.1|27795.1|27788.1|27775.1|27768.1|216
1627588200000|2021-07-29 19:50:00|27775.1|27768.1|27805.1|27798.1|27810.1|27803.1|27775.1|27768.1|269
1627588500000|2021-07-29 19:55:00|27800.1|27793.1|27765.1|27758.1|27800.1|27793.1|27765.1|27758.1|699
1627588800000|2021-07-29 20:00:00|27770.1|27763.1|27772.6|27765.6|27780.1|27773.1|27760.1|27753.1|193
1627589100000|2021-07-29 20:05:00|27770.1|27763.1|27765.1|27758.1|27775.1|27768.1|27760.1|27753.1|31
1627589400000|2021-07-29 20:10:00|27762.6|27755.6|27755.1|27748.1|27765.1|27758.1|27755.1|27748.1|44
1627589700000|2021-07-29 20:15:00|27759.1|27744.1|27776.6|27761.6|27779.1|27764.1|27756.6|27741.6|55
1627590000000|2021-07-29 20:20:00|27779.1|27764.1|27774.1|27759.1|27784.1|27769.1|27769.1|27754.1|49
1627590300000|2021-07-29 20:25:00|27779.1|27764.1|27774.1|27759.1|27779.1|27764.1|27769.1|27754.1|20
1627590600000|2021-07-29 20:30:00|27771.6|27756.6|27731.6|27716.6|27771.6|27756.6|27729.1|27714.1|29
1627590900000|2021-07-29 20:35:00|27729.1|27714.1|27716.6|27701.6|27731.6|27716.6|27716.6|27701.6|17
1627591200000|2021-07-29 20:40:00|27719.1|27704.1|27716.6|27701.6|27724.1|27709.1|27706.6|27691.6|26
1627591500000|2021-07-29 20:45:00|27719.1|27704.1|27736.6|27721.6|27744.1|27729.1|27716.6|27701.6|67
1627591800000|2021-07-29 20:50:00|27744.1|27729.1|27764.1|27749.1|27764.1|27749.1|27744.1|27729.1|59
1627592100000|2021-07-29 20:55:00|27761.6|27746.6|27771.3|27741.3|27772.9|27751.6|27754.1|27738.5|32
1627592400000|2021-07-29 21:00:00|27771|27741|27769.9|27739.9|27771|27741|27764|27734|0
1627592700000|2021-07-29 21:05:00|27769.8|27739.8|27772.7|27742.7|27772.9|27742.9|27768.5|27738.5|0
1627593000000|2021-07-29 21:10:00|27772.5|27742.5|27774|27744|27774.4|27744.4|27771.8|27741.8|0
1627593300000|2021-07-29 21:15:00|27773.8|27743.8|27775.6|27745.6|27776.9|27746.9|27772.7|27742.7|0
1627593600000|2021-07-29 21:20:00|27777.2|27747.2|27772.5|27742.5|27778.3|27748.3|27771.8|27741.8|0
1627593900000|2021-07-29 21:25:00|27772.2|27742.2|27771.5|27741.5|27773.9|27743.9|27770.9|27740.9|0
1627594200000|2021-07-29 21:30:00|27772|27742|27771|27741|27773.2|27743.2|27770.2|27740.2|0
1627594500000|2021-07-29 21:35:00|27771.3|27741.3|27771.1|27741.1|27771.7|27741.7|27770|27740|0
1627594800000|2021-07-29 21:40:00|27770.8|27740.8|27769.1|27739.1|27770.8|27740.8|27768.8|27738.8|0
1627595100000|2021-07-29 21:45:00|27768.9|27738.9|27762.9|27732.9|27769.7|27739.7|27760.7|27730.7|0
1627595400000|2021-07-29 21:50:00|27763.1|27733.1|27759.5|27729.5|27763.1|27733.1|27757.1|27727.1|0
1627595700000|2021-07-29 21:55:00|27759.9|27729.9|27754.5|27724.5|27759.9|27729.9|27754.5|27724.5|0
1627596000000|2021-07-29 22:00:00|27755.5|27725.5|27772.4|27742.4|27772.4|27742.4|27755.5|27725.5|4
1627596300000|2021-07-29 22:05:00|27773|27743|27778.2|27748.2|27778.2|27748.2|27773|27743|0
1627596600000|2021-07-29 22:10:00|27778.7|27748.7|27776.9|27746.9|27779.8|27749.8|27774.9|27744.9|1
1627596900000|2021-07-29 22:15:00|27777.4|27747.4|27761.6|27746.6|27779.7|27749.7|27759.1|27744.1|9
1627597200000|2021-07-29 22:20:00|27759.1|27744.1|27756.6|27741.6|27761.6|27746.6|27756.6|27741.6|0
1627597500000|2021-07-29 22:25:00|27759.1|27744.1|27761.6|27746.6|27761.6|27746.6|27756.6|27741.6|0
1627597800000|2021-07-29 22:30:00|27759.1|27744.1|27761.6|27746.6|27761.6|27746.6|27756.6|27741.6|2
1627598100000|2021-07-29 22:35:00|27759.1|27744.1|27761.6|27746.6|27761.6|27746.6|27756.6|27741.6|0
1627598400000|2021-07-29 22:40:00|27759.1|27744.1|27761.6|27746.6|27761.6|27746.6|27754.1|27739.1|16
1627598700000|2021-07-29 22:45:00|27759.1|27744.1|27746.6|27731.6|27761.6|27746.6|27739.1|27724.1|15
1627599000000|2021-07-29 22:50:00|27744.1|27729.1|27744.1|27729.1|27751.6|27736.6|27744.1|27729.1|6
1627599600000|2021-07-29 23:00:00|27749.1|27734.1|27741.6|27726.6|27754.1|27739.1|27734.1|27719.1|64
1627599900000|2021-07-29 23:05:00|27744.1|27729.1|27726.6|27711.6|27746.6|27731.6|27724.1|27709.1|134
1627600200000|2021-07-29 23:10:00|27724.1|27709.1|27719.1|27704.1|27731.6|27716.6|27719.1|27704.1|31
1627600500000|2021-07-29 23:15:00|27721.6|27706.6|27726.6|27711.6|27726.6|27711.6|27721.6|27706.6|5
1627600800000|2021-07-29 23:20:00|27719.1|27704.1|27694.1|27679.1|27719.1|27704.1|27694.1|27679.1|50
1627601100000|2021-07-29 23:25:00|27691.6|27676.6|27694.1|27679.1|27699.1|27684.1|27689.1|27674.1|48
1627601400000|2021-07-29 23:30:00|27696.6|27681.6|27707.6|27700.6|27715.1|27708.1|27675.1|27668.1|11730
1627601700000|2021-07-29 23:35:00|27705.1|27698.1|27700.1|27693.1|27725.1|27718.1|27700.1|27693.1|177
1627602000000|2021-07-29 23:40:00|27697.6|27690.6|27695.1|27688.1|27710.1|27703.1|27692.6|27685.6|138
1627602300000|2021-07-29 23:45:00|27702.6|27695.6|27640.1|27633.1|27705.1|27698.1|27640.1|27633.1|399
1627602600000|2021-07-29 23:50:00|27645.1|27638.1|27665.1|27658.1|27670.1|27663.1|27645.1|27638.1|237
1627602900000|2021-07-29 23:55:00|27662.6|27655.6|27640.1|27633.1|27675.1|27668.1|27635.1|27628.1|270
1627603200000|2021-07-30 00:00:00|27642.6|27635.6|27575.1|27568.1|27665.1|27658.1|27570.1|27563.1|1776
1627603500000|2021-07-30 00:05:00|27572.6|27565.6|27615.1|27608.1|27635.1|27628.1|27547.6|27540.6|1346
1627603800000|2021-07-30 00:10:00|27620.1|27613.1|27667.6|27660.6|27672.6|27665.6|27595.1|27588.1|712
1627604100000|2021-07-30 00:15:00|27665.1|27658.1|27630.1|27623.1|27677.6|27670.6|27590.1|27583.1|897
1627604400000|2021-07-30 00:20:00|27632.6|27625.6|27600.1|27593.1|27635.1|27628.1|27587.6|27580.6|301
1627604700000|2021-07-30 00:25:00|27597.6|27590.6|27597.6|27590.6|27602.6|27595.6|27557.6|27550.6|822
1627605000000|2021-07-30 00:30:00|27600.1|27593.1|27510.1|27503.1|27600.1|27593.1|27500.1|27493.1|812
1627605300000|2021-07-30 00:35:00|27507.6|27500.6|27485.1|27478.1|27520.1|27513.1|27440.1|27433.1|1822
1627605600000|2021-07-30 00:40:00|27480.1|27473.1|27515.1|27508.1|27530.1|27523.1|27465.1|27458.1|743
1627605900000|2021-07-30 00:45:00|27512.6|27505.6|27475.1|27468.1|27515.1|27508.1|27450.1|27443.1|724
1627606200000|2021-07-30 00:50:00|27477.6|27470.6|27420.1|27413.1|27487.6|27480.6|27415.1|27408.1|810
1627606500000|2021-07-30 00:55:00|27425.1|27418.1|27455.1|27448.1|27460.1|27453.1|27405.1|27398.1|721
1627606800000|2021-07-30 01:00:00|27452.6|27445.6|27470.1|27463.1|27470.1|27463.1|27440.1|27433.1|499
1627607100000|2021-07-30 01:05:00|27467.6|27460.6|27465.1|27458.1|27490.1|27483.1|27455.1|27448.1|249
1627607400000|2021-07-30 01:10:00|27462.6|27455.6|27452.6|27445.6|27475.1|27468.1|27442.6|27435.6|263
1627607700000|2021-07-30 01:15:00|27450.1|27443.1|27445.1|27438.1|27475.1|27468.1|27430.1|27423.1|499
1627608000000|2021-07-30 01:20:00|27442.6|27435.6|27430.1|27423.1|27442.6|27435.6|27420.1|27413.1|304
1627608300000|2021-07-30 01:25:00|27427.6|27420.6|27415.1|27408.1|27437.6|27430.6|27407.6|27400.6|330
1627608600000|2021-07-30 01:30:00|27412.6|27405.6|27415.1|27408.1|27435.1|27428.1|27400.1|27393.1|605
1627608900000|2021-07-30 01:35:00|27410.1|27403.1|27350.1|27343.1|27410.1|27403.1|27345.1|27338.1|1181
1627609200000|2021-07-30 01:40:00|27347.6|27340.6|27350.1|27343.1|27360.1|27353.1|27325.1|27318.1|859
1627609500000|2021-07-30 01:45:00|27345.1|27338.1|27325.1|27318.1|27360.1|27353.1|27310.1|27303.1|744
1627609800000|2021-07-30 01:50:00|27320.1|27313.1|27335.1|27328.1|27340.1|27333.1|27290.1|27283.1|653
1627610100000|2021-07-30 01:55:00|27332.6|27325.6|27315.1|27308.1|27335.1|27328.1|27310.1|27303.1|469
1627610400000|2021-07-30 02:00:00|27312.6|27305.6|27305.1|27298.1|27325.1|27318.1|27295.1|27288.1|504
1627610700000|2021-07-30 02:05:00|27307.6|27300.6|27310.1|27303.1|27315.1|27308.1|27287.6|27280.6|427
1627611000000|2021-07-30 02:10:00|27305.1|27298.1|27350.1|27343.1|27350.1|27343.1|27300.1|27293.1|397
1627611300000|2021-07-30 02:15:00|27347.6|27340.6|27375.1|27368.1|27375.1|27368.1|27340.1|27333.1|413
1627611600000|2021-07-30 02:20:00|27377.6|27370.6|27405.1|27398.1|27405.1|27398.1|27370.1|27363.1|436
1627611900000|2021-07-30 02:25:00|27407.6|27400.6|27399.6|27392.6|27420.1|27413.1|27389.6|27382.6|407
1627612200000|2021-07-30 02:30:00|27402.1|27395.1|27422.1|27415.1|27424.6|27417.6|27387.1|27380.1|466
1627612500000|2021-07-30 02:35:00|27424.6|27417.6|27389.6|27382.6|27427.1|27420.1|27389.6|27382.6|141
1627612800000|2021-07-30 02:40:00|27392.1|27385.1|27377.1|27370.1|27397.1|27390.1|27374.6|27367.6|151
1627613100000|2021-07-30 02:45:00|27379.6|27372.6|27379.6|27372.6|27384.6|27377.6|27362.1|27355.1|155
1627613400000|2021-07-30 02:50:00|27382.1|27375.1|27369.6|27362.6|27389.6|27382.6|27364.6|27357.6|138
1627613700000|2021-07-30 02:55:00|27372.1|27365.1|27382.1|27375.1|27384.6|27377.6|27369.6|27362.6|148
1627614000000|2021-07-30 03:00:00|27384.6|27377.6|27419.6|27412.6|27424.6|27417.6|27384.6|27377.6|173
1627614300000|2021-07-30 03:05:00|27422.1|27415.1|27434.6|27427.6|27434.6|27427.6|27399.6|27392.6|132
1627614600000|2021-07-30 03:10:00|27432.1|27425.1|27429.6|27422.6|27459.6|27452.6|27427.1|27420.1|159
1627614900000|2021-07-30 03:15:00|27432.1|27425.1|27444.6|27437.6|27449.6|27442.6|27429.6|27422.6|109
1627615200000|2021-07-30 03:20:00|27442.1|27435.1|27372.1|27365.1|27442.1|27435.1|27369.6|27362.6|345
1627615500000|2021-07-30 03:25:00|27369.6|27362.6|27367.1|27360.1|27374.6|27367.6|27339.6|27332.6|285
1627615800000|2021-07-30 03:30:00|27364.6|27357.6|27344.6|27337.6|27369.6|27362.6|27334.6|27327.6|286
1627616100000|2021-07-30 03:35:00|27342.1|27335.1|27374.6|27367.6|27374.6|27367.6|27342.1|27335.1|133
1627616400000|2021-07-30 03:40:00|27372.1|27365.1|27344.6|27337.6|27374.6|27367.6|27324.6|27317.6|310
1627616700000|2021-07-30 03:45:00|27342.1|27335.1|27334.6|27327.6|27359.6|27352.6|27324.6|27317.6|290
1627617000000|2021-07-30 03:50:00|27332.1|27325.1|27324.6|27317.6|27347.1|27340.1|27319.6|27312.6|266
1627617300000|2021-07-30 03:55:00|27322.1|27315.1|27329.6|27322.6|27329.6|27322.6|27307.1|27300.1|307
1627617600000|2021-07-30 04:00:00|27334.6|27327.6|27329.6|27322.6|27347.1|27340.1|27317.1|27310.1|276
1627617900000|2021-07-30 04:05:00|27332.1|27325.1|27344.6|27337.6|27362.1|27355.1|27324.6|27317.6|353
1627618200000|2021-07-30 04:10:00|27347.1|27340.1|27354.6|27347.6|27357.1|27350.1|27337.1|27330.1|200
1627618500000|2021-07-30 04:15:00|27352.1|27345.1|27342.1|27335.1|27354.6|27347.6|27337.1|27330.1|179
1627618800000|2021-07-30 04:20:00|27339.6|27332.6|27349.6|27342.6|27359.6|27352.6|27334.6|27327.6|327
1627619100000|2021-07-30 04:25:00|27352.1|27345.1|27324.6|27317.6|27352.1|27345.1|27324.6|27317.6|169
1627619400000|2021-07-30 04:30:00|27322.1|27315.1|27319.6|27312.6|27332.1|27325.1|27319.6|27312.6|166
1627619700000|2021-07-30 04:35:00|27317.1|27310.1|27329.6|27322.6|27337.1|27330.1|27312.1|27305.1|269
1627620000000|2021-07-30 04:40:00|27332.1|27325.1|27334.6|27327.6|27342.1|27335.1|27324.6|27317.6|169
1627620300000|2021-07-30 04:45:00|27339.6|27332.6|27339.6|27332.6|27339.6|27332.6|27329.6|27322.6|183
1627620600000|2021-07-30 04:50:00|27342.1|27335.1|27342.1|27335.1|27357.1|27350.1|27329.6|27322.6|149
1627620900000|2021-07-30 04:55:00|27339.6|27332.6|27339.6|27332.6|27342.1|27335.1|27324.6|27317.6|138
1627621200000|2021-07-30 05:00:00|27337.1|27330.1|27344.6|27337.6|27354.6|27347.6|27304.6|27297.6|501
1627621500000|2021-07-30 05:05:00|27347.1|27340.1|27312.1|27305.1|27352.1|27345.1|27309.6|27302.6|469
1627621800000|2021-07-30 05:10:00|27314.6|27307.6|27297.1|27290.1|27314.6|27307.6|27274.6|27267.6|554
1627622100000|2021-07-30 05:15:00|27299.6|27292.6|27269.6|27262.6|27302.1|27295.1|27269.6|27262.6|441
1627622400000|2021-07-30 05:20:00|27274.6|27267.6|27289.6|27282.6|27299.6|27292.6|27269.6|27262.6|392
1627622700000|2021-07-30 05:25:00|27294.6|27287.6|27314.6|27307.6|27314.6|27307.6|27289.6|27282.6|369
1627623000000|2021-07-30 05:30:00|27312.1|27305.1|27344.6|27337.6|27357.1|27350.1|27302.1|27295.1|576
1627623300000|2021-07-30 05:35:00|27347.1|27340.1|27324.6|27317.6|27354.6|27347.6|27324.6|27317.6|433
1627623600000|2021-07-30 05:40:00|27319.6|27312.6|27309.6|27302.6|27324.6|27317.6|27294.6|27287.6|613
1627623900000|2021-07-30 05:45:00|27312.1|27305.1|27314.6|27307.6|27324.6|27317.6|27297.1|27290.1|705
1627624200000|2021-07-30 05:50:00|27312.1|27305.1|27299.6|27292.6|27314.6|27307.6|27289.6|27282.6|581
1627624500000|2021-07-30 05:55:00|27302.1|27295.1|27284.6|27277.6|27304.6|27297.6|27284.6|27277.6|1584
1627624800000|2021-07-30 06:00:00|27289.6|27282.6|27334.6|27327.6|27342.1|27335.1|27284.6|27277.6|2727
1627625100000|2021-07-30 06:05:00|27337.1|27330.1|27344.6|27337.6|27354.6|27347.6|27329.6|27322.6|1079
1627625400000|2021-07-30 06:10:00|27349.6|27342.6|27369.6|27362.6|27384.6|27377.6|27337.1|27330.1|893
1627625700000|2021-07-30 06:15:00|27364.6|27357.6|27394.6|27387.6|27399.6|27392.6|27354.6|27347.6|589
1627626000000|2021-07-30 06:20:00|27397.1|27390.1|27404.6|27397.6|27419.6|27412.6|27389.6|27382.6|622
1627626300000|2021-07-30 06:25:00|27407.1|27400.1|27397.1|27390.1|27407.1|27400.1|27377.1|27370.1|196
1627626600000|2021-07-30 06:30:00|27394.6|27387.6|27372.1|27365.1|27404.6|27397.6|27364.6|27357.6|204
1627626900000|2021-07-30 06:35:00|27369.6|27362.6|27352.1|27345.1|27369.6|27362.6|27344.6|27337.6|147
1627627200000|2021-07-30 06:40:00|27354.6|27347.6|27372.1|27365.1|27377.1|27370.1|27349.6|27342.6|131
1627627500000|2021-07-30 06:45:00|27369.6|27362.6|27384.6|27377.6|27384.6|27377.6|27364.6|27357.6|84
1627627800000|2021-07-30 06:50:00|27379.6|27372.6|27372.1|27365.1|27382.1|27375.1|27362.1|27355.1|62
1627628100000|2021-07-30 06:55:00|27369.6|27362.6|27379.6|27372.6|27392.1|27385.1|27369.6|27362.6|91
1627628400000|2021-07-30 07:00:00|27377.1|27370.1|27372.1|27365.1|27407.1|27400.1|27364.6|27357.6|258
1627628700000|2021-07-30 07:05:00|27369.6|27362.6|27374.6|27367.6|27379.6|27372.6|27344.6|27337.6|151
1627629000000|2021-07-30 07:10:00|27372.1|27365.1|27359.6|27352.6|27374.6|27367.6|27354.6|27347.6|77
1627629300000|2021-07-30 07:15:00|27357.1|27350.1|27409.6|27402.6|27414.6|27407.6|27344.6|27337.6|281
1627629600000|2021-07-30 07:20:00|27404.6|27397.6|27409.6|27402.6|27419.6|27412.6|27389.6|27382.6|131
1627629900000|2021-07-30 07:25:00|27407.1|27400.1|27387.1|27380.1|27412.1|27405.1|27384.6|27377.6|171
1627630200000|2021-07-30 07:30:00|27389.6|27382.6|27379.6|27372.6|27394.6|27387.6|27372.1|27365.1|169
1627630500000|2021-07-30 07:35:00|27382.1|27375.1|27374.6|27367.6|27387.1|27380.1|27349.6|27342.6|186
1627630800000|2021-07-30 07:40:00|27372.1|27365.1|27339.6|27332.6|27374.6|27367.6|27339.6|27332.6|102
1627631100000|2021-07-30 07:45:00|27337.1|27330.1|27344.6|27337.6|27347.1|27340.1|27329.6|27322.6|81
1627631400000|2021-07-30 07:50:00|27347.1|27340.1|27379.6|27372.6|27379.6|27372.6|27339.6|27332.6|135
1627631700000|2021-07-30 07:55:00|27374.6|27367.6|27404.6|27397.6|27404.6|27397.6|27374.6|27367.6|78
1627632000000|2021-07-30 08:00:00|27399.6|27392.6|27399.6|27392.6|27402.1|27395.1|27379.6|27372.6|125
1627632300000|2021-07-30 08:05:00|27397.1|27390.1|27444.6|27437.6|27447.1|27440.1|27394.6|27387.6|233
1627632600000|2021-07-30 08:10:00|27447.1|27440.1|27472.1|27465.1|27474.6|27467.6|27444.6|27437.6|175
1627632900000|2021-07-30 08:15:00|27474.6|27467.6|27477.1|27470.1|27484.6|27477.6|27469.6|27462.6|123
1627633200000|2021-07-30 08:20:00|27474.6|27467.6|27487.1|27480.1|27499.6|27492.6|27469.6|27462.6|150
1627633500000|2021-07-30 08:25:00|27489.6|27482.6|27479.6|27472.6|27492.1|27485.1|27467.1|27460.1|373
1627633800000|2021-07-30 08:30:00|27477.1|27470.1|27479.6|27472.6|27484.6|27477.6|27464.6|27457.6|56
1627634100000|2021-07-30 08:35:00|27474.6|27467.6|27504.6|27497.6|27507.1|27500.1|27474.6|27467.6|109
1627634400000|2021-07-30 08:40:00|27502.1|27495.1|27494.6|27487.6|27504.6|27497.6|27474.6|27467.6|82
1627634700000|2021-07-30 08:45:00|27492.1|27485.1|27477.1|27470.1|27497.1|27490.1|27472.1|27465.1|127
1627635000000|2021-07-30 08:50:00|27474.6|27467.6|27474.6|27467.6|27487.1|27480.1|27472.1|27465.1|66
1627635300000|2021-07-30 08:55:00|27477.1|27470.1|27477.1|27470.1|27479.6|27472.6|27469.6|27462.6|120
1627635600000|2021-07-30 09:00:00|27479.6|27472.6|27474.6|27467.6|27484.6|27477.6|27459.6|27452.6|101
1627635900000|2021-07-30 09:05:00|27477.1|27470.1|27474.6|27467.6|27479.6|27472.6|27459.6|27452.6|56
1627636200000|2021-07-30 09:10:00|27477.1|27470.1|27484.6|27477.6|27487.1|27480.1|27467.1|27460.1|33
1627636500000|2021-07-30 09:15:00|27479.6|27472.6|27479.6|27472.6|27487.1|27480.1|27472.1|27465.1|28
1627636800000|2021-07-30 09:20:00|27477.1|27470.1|27474.6|27467.6|27484.6|27477.6|27469.6|27462.6|27
1627637100000|2021-07-30 09:25:00|27477.1|27470.1|27477.1|27470.1|27479.6|27472.6|27464.6|27457.6|35
1627637400000|2021-07-30 09:30:00|27474.6|27467.6|27474.6|27467.6|27494.6|27487.6|27467.1|27460.1|50
1627637700000|2021-07-30 09:35:00|27472.1|27465.1|27449.6|27442.6|27474.6|27467.6|27449.6|27442.6|229
1627638000000|2021-07-30 09:40:00|27452.1|27445.1|27449.6|27442.6|27462.1|27455.1|27449.6|27442.6|51
1627638300000|2021-07-30 09:45:00|27452.1|27445.1|27464.6|27457.6|27469.6|27462.6|27449.6|27442.6|106
1627638600000|2021-07-30 09:50:00|27467.1|27460.1|27464.6|27457.6|27467.1|27460.1|27449.6|27442.6|57
1627638900000|2021-07-30 09:55:00|27459.6|27452.6|27439.6|27432.6|27464.6|27457.6|27434.6|27427.6|123
1627639200000|2021-07-30 10:00:00|27442.1|27435.1|27444.6|27437.6|27454.6|27447.6|27434.6|27427.6|121
1627639500000|2021-07-30 10:05:00|27439.6|27432.6|27454.6|27447.6|27467.1|27460.1|27439.6|27432.6|34
1627639800000|2021-07-30 10:10:00|27452.1|27445.1|27434.6|27427.6|27457.1|27450.1|27419.6|27412.6|108
1627640100000|2021-07-30 10:15:00|27437.1|27430.1|27474.6|27467.6|27477.1|27470.1|27432.1|27425.1|41
1627640400000|2021-07-30 10:20:00|27477.1|27470.1|27479.6|27472.6|27492.1|27485.1|27474.6|27467.6|60
1627640700000|2021-07-30 10:25:00|27484.6|27477.6|27484.6|27477.6|27494.6|27487.6|27479.6|27472.6|27
1627641000000|2021-07-30 10:30:00|27487.1|27480.1|27494.6|27487.6|27494.6|27487.6|27474.6|27467.6|58
1627641300000|2021-07-30 10:35:00|27497.1|27490.1|27502.1|27495.1|27507.1|27500.1|27489.6|27482.6|75
1627641600000|2021-07-30 10:40:00|27504.6|27497.6|27499.6|27492.6|27504.6|27497.6|27494.6|27487.6|24
1627641900000|2021-07-30 10:45:00|27502.1|27495.1|27504.6|27497.6|27504.6|27497.6|27494.6|27487.6|95
1627642200000|2021-07-30 10:50:00|27509.6|27502.6|27514.6|27507.6|27519.6|27512.6|27504.6|27497.6|109
1627642500000|2021-07-30 10:55:00|27519.6|27512.6|27524.6|27517.6|27524.6|27517.6|27512.1|27505.1|99
1627642800000|2021-07-30 11:00:00|27527.1|27520.1|27522.1|27515.1|27532.1|27525.1|27509.6|27502.6|92
1627643100000|2021-07-30 11:05:00|27524.6|27517.6|27509.6|27502.6|27529.6|27522.6|27504.6|27497.6|53
1627643400000|2021-07-30 11:10:00|27512.1|27505.1|27514.6|27507.6|27517.1|27510.1|27504.6|27497.6|18
1627643700000|2021-07-30 11:15:00|27517.1|27510.1|27522.1|27515.1|27529.6|27522.6|27517.1|27510.1|30
1627644000000|2021-07-30 11:20:00|27519.6|27512.6|27504.6|27497.6|27522.1|27515.1|27499.6|27492.6|58
1627644300000|2021-07-30 11:25:00|27499.6|27492.6|27499.6|27492.6|27509.6|27502.6|27489.6|27482.6|27
1627644600000|2021-07-30 11:30:00|27502.1|27495.1|27494.6|27487.6|27504.6|27497.6|27489.6|27482.6|47
1627644900000|2021-07-30 11:35:00|27497.1|27490.1|27499.6|27492.6|27512.1|27505.1|27494.6|27487.6|25
1627645200000|2021-07-30 11:40:00|27502.1|27495.1|27504.6|27497.6|27504.6|27497.6|27489.6|27482.6|26
1627645500000|2021-07-30 11:45:00|27502.1|27495.1|27494.6|27487.6|27509.6|27502.6|27494.6|27487.6|25
1627645800000|2021-07-30 11:50:00|27497.1|27490.1|27494.6|27487.6|27499.6|27492.6|27489.6|27482.6|29
1627646100000|2021-07-30 11:55:00|27497.1|27490.1|27489.6|27482.6|27499.6|27492.6|27489.6|27482.6|21
1627646400000|2021-07-30 12:00:00|27492.1|27485.1|27479.6|27472.6|27494.6|27487.6|27464.6|27457.6|104
1627646700000|2021-07-30 12:05:00|27477.1|27470.1|27504.6|27497.6|27504.6|27497.6|27477.1|27470.1|27
1627647000000|2021-07-30 12:10:00|27507.1|27500.1|27502.1|27495.1|27509.6|27502.6|27499.6|27492.6|22
1627647300000|2021-07-30 12:15:00|27504.6|27497.6|27509.6|27502.6|27514.6|27507.6|27499.6|27492.6|25
1627647600000|2021-07-30 12:20:00|27507.1|27500.1|27504.6|27497.6|27509.6|27502.6|27499.6|27492.6|18
1627647900000|2021-07-30 12:25:00|27502.1|27495.1|27504.6|27497.6|27504.6|27497.6|27499.6|27492.6|11
1627648200000|2021-07-30 12:30:00|27502.1|27495.1|27524.6|27517.6|27529.6|27522.6|27499.6|27492.6|99
1627648500000|2021-07-30 12:35:00|27519.6|27512.6|27524.6|27517.6|27529.6|27522.6|27517.1|27510.1|110
1627648800000|2021-07-30 12:40:00|27522.1|27515.1|27527.1|27520.1|27529.6|27522.6|27519.6|27512.6|73
1627649100000|2021-07-30 12:45:00|27529.6|27522.6|27534.6|27527.6|27534.6|27527.6|27519.6|27512.6|93
1627649400000|2021-07-30 12:50:00|27532.1|27525.1|27524.6|27517.6|27534.6|27527.6|27519.6|27512.6|27
1627649700000|2021-07-30 12:55:00|27527.1|27520.1|27534.6|27527.6|27539.6|27532.6|27524.6|27517.6|39
1627650000000|2021-07-30 13:00:00|27532.1|27525.1|27514.6|27507.6|27534.6|27527.6|27512.1|27505.1|51
1627650300000|2021-07-30 13:05:00|27512.1|27505.1|27504.6|27497.6|27514.6|27507.6|27502.1|27495.1|44
1627650600000|2021-07-30 13:10:00|27507.1|27500.1|27504.6|27497.6|27512.1|27505.1|27499.6|27492.6|32
1627650900000|2021-07-30 13:15:00|27507.1|27500.1|27514.6|27507.6|27514.6|27507.6|27507.1|27500.1|17
1627651200000|2021-07-30 13:20:00|27512.1|27505.1|27514.6|27507.6|27519.6|27512.6|27509.6|27502.6|33
1627651500000|2021-07-30 13:25:00|27517.1|27510.1|27512.1|27505.1|27524.6|27517.6|27509.6|27502.6|40
1627651800000|2021-07-30 13:30:00|27509.6|27502.6|27549.6|27542.6|27559.6|27552.6|27509.6|27502.6|406
1627652100000|2021-07-30 13:35:00|27554.6|27547.6|27554.6|27547.6|27559.6|27552.6|27539.6|27532.6|221
1627652400000|2021-07-30 13:40:00|27557.1|27550.1|27564.6|27557.6|27574.6|27567.6|27554.6|27547.6|265
1627652700000|2021-07-30 13:45:00|27559.6|27552.6|27582.1|27575.1|27587.1|27580.1|27559.6|27552.6|182
1627653000000|2021-07-30 13:50:00|27579.6|27572.6|27594.6|27587.6|27594.6|27587.6|27574.6|27567.6|125
1627653300000|2021-07-30 13:55:00|27599.6|27592.6|27599.6|27592.6|27617.1|27610.1|27597.1|27590.1|154
1627653600000|2021-07-30 14:00:00|27602.1|27595.1|27614.6|27607.6|27624.6|27617.6|27602.1|27595.1|305
1627653900000|2021-07-30 14:05:00|27609.6|27602.6|27609.6|27602.6|27619.6|27612.6|27609.6|27602.6|165
1627654200000|2021-07-30 14:10:00|27602.1|27595.1|27609.6|27602.6|27609.6|27602.6|27582.1|27575.1|170
1627654500000|2021-07-30 14:15:00|27612.1|27605.1|27557.1|27550.1|27614.6|27607.6|27554.6|27547.6|135
1627654800000|2021-07-30 14:20:00|27554.6|27547.6|27574.6|27567.6|27579.6|27572.6|27554.6|27547.6|143
1627655100000|2021-07-30 14:25:00|27577.1|27570.1|27549.6|27542.6|27577.1|27570.1|27547.1|27540.1|118
1627655400000|2021-07-30 14:30:00|27547.1|27540.1|27542.1|27535.1|27559.6|27552.6|27534.6|27527.6|128
1627655700000|2021-07-30 14:35:00|27539.6|27532.6|27564.6|27557.6|27564.6|27557.6|27534.6|27527.6|75
1627656000000|2021-07-30 14:40:00|27562.1|27555.1|27567.1|27560.1|27574.6|27567.6|27549.6|27542.6|123
1627656300000|2021-07-30 14:45:00|27564.6|27557.6|27559.6|27552.6|27579.6|27572.6|27554.6|27547.6|77
1627656600000|2021-07-30 14:50:00|27554.6|27547.6|27564.6|27557.6|27574.6|27567.6|27554.6|27547.6|62
1627656900000|2021-07-30 14:55:00|27562.1|27555.1|27539.6|27532.6|27569.6|27562.6|27539.6|27532.6|130
1627657200000|2021-07-30 15:00:00|27537.1|27530.1|27509.6|27502.6|27542.1|27535.1|27487.1|27480.1|401
1627657500000|2021-07-30 15:05:00|27504.6|27497.6|27544.6|27537.6|27544.6|27537.6|27499.6|27492.6|202
1627657800000|2021-07-30 15:10:00|27542.1|27535.1|27547.1|27540.1|27559.6|27552.6|27529.6|27522.6|49
1627658100000|2021-07-30 15:15:00|27544.6|27537.6|27549.6|27542.6|27552.1|27545.1|27532.1|27525.1|57
1627658400000|2021-07-30 15:20:00|27554.6|27547.6|27549.6|27542.6|27559.6|27552.6|27542.1|27535.1|54
1627658700000|2021-07-30 15:25:00|27547.1|27540.1|27534.6|27527.6|27549.6|27542.6|27524.6|27517.6|104
1627659000000|2021-07-30 15:30:00|27537.1|27530.1|27514.6|27507.6|27549.6|27542.6|27509.6|27502.6|210
1627659300000|2021-07-30 15:35:00|27512.1|27505.1|27509.6|27502.6|27534.6|27527.6|27504.6|27497.6|57
1627659600000|2021-07-30 15:40:00|27504.6|27497.6|27519.6|27512.6|27524.6|27517.6|27494.6|27487.6|168
1627659900000|2021-07-30 15:45:00|27514.6|27507.6|27494.6|27487.6|27519.6|27512.6|27489.6|27482.6|84
1627660200000|2021-07-30 15:50:00|27497.1|27490.1|27504.6|27497.6|27509.6|27502.6|27494.6|27487.6|67
1627660500000|2021-07-30 15:55:00|27502.1|27495.1|27509.6|27502.6|27512.1|27505.1|27494.6|27487.6|41
1627660800000|2021-07-30 16:00:00|27507.1|27500.1|27509.6|27502.6|27509.6|27502.6|27499.6|27492.6|35
1627661100000|2021-07-30 16:05:00|27507.1|27500.1|27509.6|27502.6|27514.6|27507.6|27499.6|27492.6|27
1627661400000|2021-07-30 16:10:00|27512.1|27505.1|27522.1|27515.1|27524.6|27517.6|27509.6|27502.6|74
1627661700000|2021-07-30 16:15:00|27519.6|27512.6|27529.6|27522.6|27534.6|27527.6|27514.6|27507.6|97
1627662000000|2021-07-30 16:20:00|27527.1|27520.1|27514.6|27507.6|27529.6|27522.6|27514.6|27507.6|43
1627662300000|2021-07-30 16:25:00|27517.1|27510.1|27514.6|27507.6|27524.6|27517.6|27514.6|27507.6|30
1627662600000|2021-07-30 16:30:00|27517.1|27510.1|27539.6|27532.6|27539.6|27532.6|27517.1|27510.1|180
1627662900000|2021-07-30 16:35:00|27534.6|27527.6|27534.6|27527.6|27544.6|27537.6|27532.1|27525.1|75
1627663200000|2021-07-30 16:40:00|27537.1|27530.1|27524.6|27517.6|27539.6|27532.6|27524.6|27517.6|58
1627663500000|2021-07-30 16:45:00|27527.1|27520.1|27539.6|27532.6|27539.6|27532.6|27527.1|27520.1|21
1627663800000|2021-07-30 16:50:00|27537.1|27530.1|27524.6|27517.6|27539.6|27532.6|27519.6|27512.6|65
1627664100000|2021-07-30 16:55:00|27527.1|27520.1|27524.6|27517.6|27529.6|27522.6|27514.6|27507.6|54
1627664400000|2021-07-30 17:00:00|27529.6|27522.6|27517.1|27510.1|27529.6|27522.6|27509.6|27502.6|76
1627664700000|2021-07-30 17:05:00|27519.6|27512.6|27527.1|27520.1|27529.6|27522.6|27519.6|27512.6|159
1627665000000|2021-07-30 17:10:00|27524.6|27517.6|27539.6|27532.6|27544.6|27537.6|27524.6|27517.6|83
1627665300000|2021-07-30 17:15:00|27537.1|27530.1|27534.6|27527.6|27539.6|27532.6|27529.6|27522.6|39
1627665600000|2021-07-30 17:20:00|27537.1|27530.1|27529.6|27522.6|27539.6|27532.6|27522.1|27515.1|53
1627665900000|2021-07-30 17:25:00|27534.6|27527.6|27529.6|27522.6|27539.6|27532.6|27524.6|27517.6|23
1627666200000|2021-07-30 17:30:00|27532.1|27525.1|27542.1|27535.1|27544.6|27537.6|27529.6|27522.6|20
1627666500000|2021-07-30 17:35:00|27544.6|27537.6|27554.6|27547.6|27554.6|27547.6|27539.6|27532.6|46
1627666800000|2021-07-30 17:40:00|27559.6|27552.6|27562.1|27555.1|27564.6|27557.6|27554.6|27547.6|77
1627667100000|2021-07-30 17:45:00|27559.6|27552.6|27549.6|27542.6|27559.6|27552.6|27544.6|27537.6|18
1627667400000|2021-07-30 17:50:00|27552.1|27545.1|27544.6|27537.6|27559.6|27552.6|27544.6|27537.6|91
1627667700000|2021-07-30 17:55:00|27547.1|27540.1|27539.6|27532.6|27549.6|27542.6|27539.6|27532.6|25
1627668000000|2021-07-30 18:00:00|27544.6|27537.6|27517.1|27510.1|27544.6|27537.6|27509.6|27502.6|30
1627668300000|2021-07-30 18:05:00|27519.6|27512.6|27524.6|27517.6|27524.6|27517.6|27509.6|27502.6|23
1627668600000|2021-07-30 18:10:00|27522.1|27515.1|27514.6|27507.6|27522.1|27515.1|27514.6|27507.6|9
1627668900000|2021-07-30 18:15:00|27517.1|27510.1|27519.6|27512.6|27522.1|27515.1|27509.6|27502.6|70
1627669200000|2021-07-30 18:20:00|27522.1|27515.1|27509.6|27502.6|27529.6|27522.6|27504.6|27497.6|46
1627669500000|2021-07-30 18:25:00|27507.1|27500.1|27489.6|27482.6|27509.6|27502.6|27489.6|27482.6|46
1627669800000|2021-07-30 18:30:00|27484.6|27477.6|27479.6|27472.6|27499.6|27492.6|27479.6|27472.6|100
1627670100000|2021-07-30 18:35:00|27484.6|27477.6|27474.6|27467.6|27489.6|27482.6|27472.1|27465.1|109
1627670400000|2021-07-30 18:40:00|27472.1|27465.1|27474.6|27467.6|27479.6|27472.6|27459.6|27452.6|137
1627670700000|2021-07-30 18:45:00|27477.1|27470.1|27479.6|27472.6|27489.6|27482.6|27474.6|27467.6|95
1627671000000|2021-07-30 18:50:00|27484.6|27477.6|27499.6|27492.6|27499.6|27492.6|27484.6|27477.6|65
1627671300000|2021-07-30 18:55:00|27497.1|27490.1|27494.6|27487.6|27514.6|27507.6|27492.1|27485.1|65
1627671600000|2021-07-30 19:00:00|27492.1|27485.1|27514.6|27507.6|27514.6|27507.6|27492.1|27485.1|105
1627671900000|2021-07-30 19:05:00|27509.6|27502.6|27509.6|27502.6|27514.6|27507.6|27499.6|27492.6|53
1627672200000|2021-07-30 19:10:00|27512.1|27505.1|27504.6|27497.6|27514.6|27507.6|27504.6|27497.6|85
1627672500000|2021-07-30 19:15:00|27507.1|27500.1|27492.1|27485.1|27509.6|27502.6|27492.1|27485.1|81
1627672800000|2021-07-30 19:20:00|27494.6|27487.6|27464.6|27457.6|27494.6|27487.6|27459.6|27452.6|160
1627673100000|2021-07-30 19:25:00|27469.6|27462.6|27474.6|27467.6|27489.6|27482.6|27464.6|27457.6|86
1627673400000|2021-07-30 19:30:00|27477.1|27470.1|27484.6|27477.6|27489.6|27482.6|27474.6|27467.6|79
1627673700000|2021-07-30 19:35:00|27487.1|27480.1|27474.6|27467.6|27489.6|27482.6|27464.6|27457.6|81
1627674000000|2021-07-30 19:40:00|27479.6|27472.6|27469.6|27462.6|27484.6|27477.6|27464.6|27457.6|114
1627674300000|2021-07-30 19:45:00|27472.1|27465.1|27484.6|27477.6|27484.6|27477.6|27464.6|27457.6|128
1627674600000|2021-07-30 19:50:00|27479.6|27472.6|27464.6|27457.6|27499.6|27492.6|27464.6|27457.6|261
1627674900000|2021-07-30 19:55:00|27459.6|27452.6|27469.6|27462.6|27479.6|27472.6|27449.6|27442.6|699
1627675200000|2021-07-30 20:00:00|27474.6|27467.6|27494.6|27487.6|27499.6|27492.6|27467.1|27460.1|243
1627675500000|2021-07-30 20:05:00|27489.6|27482.6|27492.1|27485.1|27492.1|27485.1|27484.6|27477.6|40
1627675800000|2021-07-30 20:10:00|27489.6|27482.6|27494.6|27487.6|27497.1|27490.1|27489.6|27482.6|36
1627676100000|2021-07-30 20:15:00|27498.6|27483.6|27493.6|27478.6|27498.6|27483.6|27493.6|27478.6|6
1627676400000|2021-07-30 20:20:00|27488.6|27473.6|27496.1|27481.1|27506.1|27491.1|27488.6|27473.6|83
1627676700000|2021-07-30 20:25:00|27498.6|27483.6|27513.6|27498.6|27518.6|27503.6|27498.6|27483.6|26
1627677000000|2021-07-30 20:30:00|27516.1|27501.1|27503.6|27488.6|27516.1|27501.1|27503.6|27488.6|3
1627677300000|2021-07-30 20:35:00|27501.1|27486.1|27501.1|27486.1|27503.6|27488.6|27501.1|27486.1|3
1627677600000|2021-07-30 20:40:00|27503.6|27488.6|27498.6|27483.6|27503.6|27488.6|27498.6|27483.6|2
1627677900000|2021-07-30 20:45:00|27501.1|27486.1|27486.1|27471.1|27501.1|27486.1|27476.1|27461.1|46
1627678200000|2021-07-30 20:50:00|27488.6|27473.6|27496.1|27481.1|27498.6|27483.6|27488.6|27473.6|17
1627678500000|2021-07-30 20:55:00|27493.6|27478.6|27498.6|27483.6|27498.6|27483.6|27493.6|27478.6|14
1627855200000|2021-08-01 22:00:00|27531.1|27516.1|27548.6|27533.6|27553.6|27538.6|27531.1|27516.1|14
1627855500000|2021-08-01 22:05:00|27551.1|27536.1|27561.1|27546.1|27561.1|27546.1|27546.1|27531.1|1
1627855800000|2021-08-01 22:10:00|27558.6|27543.6|27568.6|27553.6|27568.6|27553.6|27558.6|27543.6|20
1627856100000|2021-08-01 22:15:00|27571.1|27556.1|27571.1|27556.1|27571.1|27556.1|27571.1|27556.1|10
1627856400000|2021-08-01 22:20:00|27573.6|27558.6|27571.1|27556.1|27576.1|27561.1|27571.1|27556.1|14
1627857000000|2021-08-01 22:30:00|27573.6|27558.6|27573.6|27558.6|27573.6|27558.6|27571.1|27556.1|0
1627857300000|2021-08-01 22:35:00|27571.1|27556.1|27606.1|27591.1|27608.6|27593.6|27571.1|27556.1|34
1627857600000|2021-08-01 22:40:00|27603.6|27588.6|27601.1|27586.1|27606.1|27591.1|27596.1|27581.1|16
1627857900000|2021-08-01 22:45:00|27598.6|27583.6|27593.6|27578.6|27601.1|27586.1|27593.6|27578.6|14
1627858200000|2021-08-01 22:50:00|27591.1|27576.1|27586.1|27571.1|27591.1|27576.1|27586.1|27571.1|0
1627858500000|2021-08-01 22:55:00|27588.6|27573.6|27583.6|27568.6|27588.6|27573.6|27583.6|27568.6|2
1627858800000|2021-08-01 23:00:00|27578.6|27563.6|27593.6|27578.6|27596.1|27581.1|27578.6|27563.6|9
1627859100000|2021-08-01 23:05:00|27591.1|27576.1|27598.6|27583.6|27606.1|27591.1|27591.1|27576.1|33
1627859400000|2021-08-01 23:10:00|27593.6|27578.6|27598.6|27583.6|27608.6|27593.6|27593.6|27578.6|111
1627859700000|2021-08-01 23:15:00|27603.6|27588.6|27583.6|27568.6|27606.1|27591.1|27583.6|27568.6|62
1627860000000|2021-08-01 23:20:00|27578.6|27563.6|27568.6|27553.6|27578.6|27563.6|27563.6|27548.6|87
1627860300000|2021-08-01 23:25:00|27566.1|27551.1|27563.6|27548.6|27568.6|27553.6|27558.6|27543.6|31
1627860600000|2021-08-01 23:30:00|27558.6|27543.6|27519.6|27512.6|27558.6|27545.1|27494.6|27487.6|14174
1627860900000|2021-08-01 23:35:00|27522.1|27515.1|27529.6|27522.6|27537.1|27530.1|27519.6|27512.6|97
1627861200000|2021-08-01 23:40:00|27527.1|27520.1|27479.6|27472.6|27529.6|27522.6|27464.6|27457.6|376
1627861500000|2021-08-01 23:45:00|27482.1|27475.1|27494.6|27487.6|27494.6|27487.6|27447.1|27440.1|543
1627861800000|2021-08-01 23:50:00|27492.1|27485.1|27544.6|27537.6|27549.6|27542.6|27489.6|27482.6|320
1627862100000|2021-08-01 23:55:00|27542.1|27535.1|27552.1|27545.1|27594.6|27587.6|27542.1|27535.1|774
1627862400000|2021-08-02 00:00:00|27549.6|27542.6|27554.6|27547.6|27589.6|27582.6|27517.1|27510.1|1685
1627862700000|2021-08-02 00:05:00|27559.6|27552.6|27539.6|27532.6|27584.6|27577.6|27529.6|27522.6|837
1627863000000|2021-08-02 00:10:00|27542.1|27535.1|27584.6|27577.6|27589.6|27582.6|27539.6|27532.6|733
1627863300000|2021-08-02 00:15:00|27582.1|27575.1|27589.6|27582.6|27629.6|27622.6|27579.6|27572.6|897
1627863600000|2021-08-02 00:20:00|27592.1|27585.1|27624.6|27617.6|27629.6|27622.6|27589.6|27582.6|389
1627863900000|2021-08-02 00:25:00|27627.1|27620.1|27642.1|27635.1|27649.6|27642.6|27599.6|27592.6|428
1627864200000|2021-08-02 00:30:00|27644.6|27637.6|27679.6|27672.6|27689.6|27682.6|27639.6|27632.6|818
1627864500000|2021-08-02 00:35:00|27677.1|27670.1|27679.6|27672.6|27689.6|27682.6|27662.1|27655.1|424
1627864800000|2021-08-02 00:40:00|27682.1|27675.1|27694.6|27687.6|27699.6|27692.6|27674.6|27667.6|404
1627865100000|2021-08-02 00:45:00|27699.6|27692.6|27709.6|27702.6|27732.1|27725.1|27697.1|27690.1|699
1627865400000|2021-08-02 00:50:00|27712.1|27705.1|27694.6|27687.6|27724.6|27717.6|27694.6|27687.6|632
1627865700000|2021-08-02 00:55:00|27699.6|27692.6|27689.6|27682.6|27709.6|27702.6|27689.6|27682.6|594
1627866000000|2021-08-02 01:00:00|27694.6|27687.6|27709.6|27702.6|27714.6|27707.6|27684.6|27677.6|499
1627866300000|2021-08-02 01:05:00|27704.6|27697.6|27709.6|27702.6|27714.6|27707.6|27694.6|27687.6|313
1627866600000|2021-08-02 01:10:00|27712.1|27705.1|27749.6|27742.6|27749.6|27742.6|27704.6|27697.6|588
1627866900000|2021-08-02 01:15:00|27747.1|27740.1|27729.6|27722.6|27749.6|27742.6|27704.6|27697.6|606
1627867200000|2021-08-02 01:20:00|27727.1|27720.1|27722.1|27715.1|27729.6|27722.6|27704.6|27697.6|452
1627867500000|2021-08-02 01:25:00|27724.6|27717.6|27744.6|27737.6|27759.6|27752.6|27719.6|27712.6|586
1627867800000|2021-08-02 01:30:00|27742.1|27735.1|27739.6|27732.6|27764.6|27757.6|27734.6|27727.6|557
1627868100000|2021-08-02 01:35:00|27742.1|27735.1|27759.6|27752.6|27762.1|27755.1|27737.1|27730.1|356
1627868400000|2021-08-02 01:40:00|27762.1|27755.1|27744.6|27737.6|27774.6|27767.6|27744.6|27737.6|453
1627868700000|2021-08-02 01:45:00|27747.1|27740.1|27719.6|27712.6|27749.6|27742.6|27702.1|27695.1|605
1627869000000|2021-08-02 01:50:00|27722.1|27715.1|27709.6|27702.6|27729.6|27722.6|27704.6|27697.6|418
1627869300000|2021-08-02 01:55:00|27712.1|27705.1|27729.6|27722.6|27729.6|27722.6|27704.6|27697.6|213
1627869600000|2021-08-02 02:00:00|27727.1|27720.1|27724.6|27717.6|27744.6|27737.6|27714.6|27707.6|517
1627869900000|2021-08-02 02:05:00|27722.1|27715.1|27704.6|27697.6|27729.6|27722.6|27702.1|27695.1|411
1627870200000|2021-08-02 02:10:00|27699.6|27692.6|27692.1|27685.1|27714.6|27707.6|27689.6|27682.6|296
1627870500000|2021-08-02 02:15:00|27689.6|27682.6|27699.6|27692.6|27704.6|27697.6|27684.6|27677.6|237
1627870800000|2021-08-02 02:20:00|27694.6|27687.6|27714.6|27707.6|27719.6|27712.6|27689.6|27682.6|268
1627871100000|2021-08-02 02:25:00|27709.6|27702.6|27724.6|27717.6|27724.6|27717.6|27709.6|27702.6|319
1627871400000|2021-08-02 02:30:00|27722.1|27715.1|27724.6|27717.6|27739.6|27732.6|27719.6|27712.6|382
1627871700000|2021-08-02 02:35:00|27727.1|27720.1|27744.6|27737.6|27754.6|27747.6|27727.1|27720.1|285
1627872000000|2021-08-02 02:40:00|27749.6|27742.6|27772.1|27765.1|27774.6|27767.6|27749.6|27742.6|190
1627872300000|2021-08-02 02:45:00|27774.6|27767.6|27774.6|27767.6|27784.6|27777.6|27764.6|27757.6|312
1627872600000|2021-08-02 02:50:00|27779.6|27772.6|27799.6|27792.6|27804.6|27797.6|27777.1|27770.1|316
1627872900000|2021-08-02 02:55:00|27804.6|27797.6|27782.1|27775.1|27807.1|27800.1|27779.6|27772.6|225
1627873200000|2021-08-02 03:00:00|27779.6|27772.6|27794.6|27787.6|27794.6|27787.6|27779.6|27772.6|160
1627873500000|2021-08-02 03:05:00|27792.1|27785.1|27794.6|27787.6|27794.6|27787.6|27784.6|27777.6|147
1627873800000|2021-08-02 03:10:00|27789.6|27782.6|27784.6|27777.6|27794.6|27787.6|27784.6|27777.6|104
1627874100000|2021-08-02 03:15:00|27787.1|27780.1|27794.6|27787.6|27794.6|27787.6|27784.6|27777.6|139
1627874400000|2021-08-02 03:20:00|27797.1|27790.1|27819.6|27812.6|27834.6|27827.6|27797.1|27790.1|591
1627874700000|2021-08-02 03:25:00|27817.1|27810.1|27804.6|27797.6|27829.6|27822.6|27804.6|27797.6|303
1627875000000|2021-08-02 03:30:00|27799.6|27792.6|27809.6|27802.6|27829.6|27822.6|27794.6|27787.6|528
1627875300000|2021-08-02 03:35:00|27807.1|27800.1|27804.6|27797.6|27814.6|27807.6|27799.6|27792.6|214
1627875600000|2021-08-02 03:40:00|27807.1|27800.1|27789.6|27782.6|27814.6|27807.6|27789.6|27782.6|272
1627875900000|2021-08-02 03:45:00|27784.6|27777.6|27784.6|27777.6|27799.6|27792.6|27779.6|27772.6|113
1627876200000|2021-08-02 03:50:00|27787.1|27780.1|27799.6|27792.6|27799.6|27792.6|27784.6|27777.6|135
1627876500000|2021-08-02 03:55:00|27797.1|27790.1|27809.6|27802.6|27814.6|27807.6|27792.1|27785.1|122
1627876800000|2021-08-02 04:00:00|27812.1|27805.1|27802.1|27795.1|27814.6|27807.6|27799.6|27792.6|150
1627877100000|2021-08-02 04:05:00|27799.6|27792.6|27814.6|27807.6|27814.6|27807.6|27799.6|27792.6|130
1627877400000|2021-08-02 04:10:00|27809.6|27802.6|27799.6|27792.6|27814.6|27807.6|27799.6|27792.6|165
1627877700000|2021-08-02 04:15:00|27794.6|27787.6|27794.6|27787.6|27799.6|27792.6|27789.6|27782.6|171
1627878000000|2021-08-02 04:20:00|27799.6|27792.6|27799.6|27792.6|27807.1|27800.1|27789.6|27782.6|119
1627878300000|2021-08-02 04:25:00|27802.1|27795.1|27812.1|27805.1|27814.6|27807.6|27799.6|27792.6|176
1627878600000|2021-08-02 04:30:00|27814.6|27807.6|27814.6|27807.6|27814.6|27807.6|27809.6|27802.6|86
1627878900000|2021-08-02 04:35:00|27817.1|27810.1|27814.6|27807.6|27832.1|27825.1|27809.6|27802.6|427
1627879200000|2021-08-02 04:40:00|27809.6|27802.6|27822.1|27815.1|27829.6|27822.6|27804.6|27797.6|248
1627879500000|2021-08-02 04:45:00|27824.6|27817.6|27824.6|27817.6|27832.1|27825.1|27822.1|27815.1|162
1627879800000|2021-08-02 04:50:00|27819.6|27812.6|27819.6|27812.6|27824.6|27817.6|27804.6|27797.6|150
1627880100000|2021-08-02 04:55:00|27814.6|27807.6|27809.6|27802.6|27819.6|27812.6|27804.6|27797.6|130
1627880400000|2021-08-02 05:00:00|27804.6|27797.6|27804.6|27797.6|27814.6|27807.6|27789.6|27782.6|333
1627880700000|2021-08-02 05:05:00|27802.1|27795.1|27799.6|27792.6|27804.6|27797.6|27789.6|27782.6|226
1627881000000|2021-08-02 05:10:00|27794.6|27787.6|27809.6|27802.6|27814.6|27807.6|27794.6|27787.6|282
1627881300000|2021-08-02 05:15:00|27807.1|27800.1|27789.6|27782.6|27807.1|27800.1|27782.1|27775.1|285
1627881600000|2021-08-02 05:20:00|27784.6|27777.6|27799.6|27792.6|27804.6|27797.6|27782.1|27775.1|393
1627881900000|2021-08-02 05:25:00|27794.6|27787.6|27804.6|27797.6|27809.6|27802.6|27794.6|27787.6|321
1627882200000|2021-08-02 05:30:00|27807.1|27800.1|27809.6|27802.6|27814.6|27807.6|27799.6|27792.6|277
1627882500000|2021-08-02 05:35:00|27812.1|27805.1|27804.6|27797.6|27814.6|27807.6|27799.6|27792.6|353
1627882800000|2021-08-02 05:40:00|27799.6|27792.6|27804.6|27797.6|27809.6|27802.6|27799.6|27792.6|237
1627883100000|2021-08-02 05:45:00|27802.1|27795.1|27789.6|27782.6|27804.6|27797.6|27789.6|27782.6|343
1627883400000|2021-08-02 05:50:00|27792.1|27785.1|27784.6|27777.6|27794.6|27787.6|27779.6|27772.6|593
1627883700000|2021-08-02 05:55:00|27782.1|27775.1|27759.6|27752.6|27782.1|27775.1|27744.6|27737.6|1911
1627884000000|2021-08-02 06:00:00|27764.6|27757.6|27759.6|27752.6|27774.6|27767.6|27734.6|27727.6|2386
1627884300000|2021-08-02 06:05:00|27757.1|27750.1|27782.1|27775.1|27787.1|27780.1|27754.6|27747.6|1079
1627884600000|2021-08-02 06:10:00|27779.6|27772.6|27754.6|27747.6|27779.6|27772.6|27729.6|27722.6|612
1627884900000|2021-08-02 06:15:00|27752.1|27745.1|27764.6|27757.6|27764.6|27757.6|27744.6|27737.6|313
1627885200000|2021-08-02 06:20:00|27762.1|27755.1|27759.6|27752.6|27769.6|27762.6|27759.6|27752.6|100
1627885500000|2021-08-02 06:25:00|27762.1|27755.1|27744.6|27737.6|27762.1|27755.1|27739.6|27732.6|89
1627885800000|2021-08-02 06:30:00|27742.1|27735.1|27749.6|27742.6|27754.6|27747.6|27742.1|27735.1|53
1627886100000|2021-08-02 06:35:00|27752.1|27745.1|27749.6|27742.6|27752.1|27745.1|27744.6|27737.6|48
1627886400000|2021-08-02 06:40:00|27754.6|27747.6|27754.6|27747.6|27754.6|27747.6|27749.6|27742.6|10
1627886700000|2021-08-02 06:45:00|27757.1|27750.1|27774.6|27767.6|27774.6|27767.6|27757.1|27750.1|46
1627887000000|2021-08-02 06:50:00|27777.1|27770.1|27769.6|27762.6|27779.6|27772.6|27764.6|27757.6|40
1627887300000|2021-08-02 06:55:00|27767.1|27760.1|27744.6|27737.6|27769.6|27762.6|27744.6|27737.6|43
1627887600000|2021-08-02 07:00:00|27749.6|27742.6|27784.6|27777.6|27794.6|27787.6|27749.6|27742.6|95
1627887900000|2021-08-02 07:05:00|27787.1|27780.1|27809.6|27802.6|27819.6|27812.6|27787.1|27780.1|174
1627888200000|2021-08-02 07:10:00|27807.1|27800.1|27799.6|27792.6|27817.1|27810.1|27789.6|27782.6|135
1627888500000|2021-08-02 07:15:00|27802.1|27795.1|27804.6|27797.6|27809.6|27802.6|27794.6|27787.6|94
1627888800000|2021-08-02 07:20:00|27802.1|27795.1|27807.1|27800.1|27812.1|27805.1|27792.1|27785.1|37
1627889100000|2021-08-02 07:25:00|27804.6|27797.6|27799.6|27792.6|27814.6|27807.6|27789.6|27782.6|152
1627889400000|2021-08-02 07:30:00|27804.6|27797.6|27819.6|27812.6|27819.6|27812.6|27802.1|27795.1|106
1627889700000|2021-08-02 07:35:00|27817.1|27810.1|27829.6|27822.6|27834.6|27827.6|27814.6|27807.6|283
1627890000000|2021-08-02 07:40:00|27832.1|27825.1|27814.6|27807.6|27834.6|27827.6|27814.6|27807.6|181
1627890300000|2021-08-02 07:45:00|27819.6|27812.6|27804.6|27797.6|27824.6|27817.6|27804.6|27797.6|85
1627890600000|2021-08-02 07:50:00|27807.1|27800.1|27779.6|27772.6|27809.6|27802.6|27779.6|27772.6|155
1627890900000|2021-08-02 07:55:00|27782.1|27775.1|27784.6|27777.6|27789.6|27782.6|27764.6|27757.6|108
1627891200000|2021-08-02 08:00:00|27779.6|27772.6|27792.1|27785.1|27794.6|27787.6|27774.6|27767.6|42
1627891500000|2021-08-02 08:05:00|27789.6|27782.6|27789.6|27782.6|27799.6|27792.6|27779.6|27772.6|98
1627891800000|2021-08-02 08:10:00|27787.1|27780.1|27764.6|27757.6|27787.1|27780.1|27759.6|27752.6|92
1627892100000|2021-08-02 08:15:00|27762.1|27755.1|27764.6|27757.6|27769.6|27762.6|27749.6|27742.6|98
1627892400000|2021-08-02 08:20:00|27762.1|27755.1|27774.6|27767.6|27774.6|27767.6|27754.6|27747.6|73
1627892700000|2021-08-02 08:25:00|27769.6|27762.6|27774.6|27767.6|27774.6|27767.6|27767.1|27760.1|27
1627893000000|2021-08-02 08:30:00|27772.1|27765.1|27779.6|27772.6|27784.6|27777.6|27769.6|27762.6|60
1627893300000|2021-08-02 08:35:00|27774.6|27767.6|27782.1|27775.1|27789.6|27782.6|27774.6|27767.6|97
1627893600000|2021-08-02 08:40:00|27784.6|27777.6|27779.6|27772.6|27789.6|27782.6|27777.1|27770.1|75
1627893900000|2021-08-02 08:45:00|27784.6|27777.6|27777.1|27770.1|27784.6|27777.6|27774.6|27767.6|56
1627894200000|2021-08-02 08:50:00|27779.6|27772.6|27759.6|27752.6|27784.6|27777.6|27759.6|27752.6|54
1627894500000|2021-08-02 08:55:00|27762.1|27755.1|27769.6|27762.6|27769.6|27762.6|27754.6|27747.6|96
1627894800000|2021-08-02 09:00:00|27767.1|27760.1|27759.6|27752.6|27769.6|27762.6|27759.6|27752.6|30
1627895100000|2021-08-02 09:05:00|27762.1|27755.1|27774.6|27767.6|27774.6|27767.6|27759.6|27752.6|15
1627895400000|2021-08-02 09:10:00|27772.1|27765.1|27764.6|27757.6|27772.1|27765.1|27759.6|27752.6|55
1627895700000|2021-08-02 09:15:00|27759.6|27752.6|27774.6|27767.6|27779.6|27772.6|27759.6|27752.6|55
1627896000000|2021-08-02 09:20:00|27777.1|27770.1|27772.1|27765.1|27779.6|27772.6|27767.1|27760.1|16
1627896300000|2021-08-02 09:25:00|27774.6|27767.6|27779.6|27772.6|27779.6|27772.6|27769.6|27762.6|15
1627896600000|2021-08-02 09:30:00|27777.1|27770.1|27784.6|27777.6|27789.6|27782.6|27769.6|27762.6|109
1627896900000|2021-08-02 09:35:00|27787.1|27780.1|27784.6|27777.6|27797.1|27790.1|27784.6|27777.6|21
1627897200000|2021-08-02 09:40:00|27787.1|27780.1|27794.6|27787.6|27799.6|27792.6|27784.6|27777.6|19
1627897500000|2021-08-02 09:45:00|27792.1|27785.1|27784.6|27777.6|27797.1|27790.1|27779.6|27772.6|40
1627897800000|2021-08-02 09:50:00|27787.1|27780.1|27789.6|27782.6|27794.6|27787.6|27784.6|27777.6|50
1627898100000|2021-08-02 09:55:00|27787.1|27780.1|27769.6|27762.6|27787.1|27780.1|27764.6|27757.6|38
1627898400000|2021-08-02 10:00:00|27767.1|27760.1|27759.6|27752.6|27769.6|27762.6|27744.6|27737.6|138
1627898700000|2021-08-02 10:05:00|27757.1|27750.1|27759.6|27752.6|27764.6|27757.6|27754.6|27747.6|46
1627899000000|2021-08-02 10:10:00|27757.1|27750.1|27744.6|27737.6|27759.6|27752.6|27739.6|27732.6|90
1627899300000|2021-08-02 10:15:00|27739.6|27732.6|27744.6|27737.6|27752.1|27745.1|27734.6|27727.6|91
1627899600000|2021-08-02 10:20:00|27742.1|27735.1|27754.6|27747.6|27754.6|27747.6|27739.6|27732.6|41
1627899900000|2021-08-02 10:25:00|27757.1|27750.1|27759.6|27752.6|27764.6|27757.6|27749.6|27742.6|19
1627900200000|2021-08-02 10:30:00|27762.1|27755.1|27744.6|27737.6|27762.1|27755.1|27739.6|27732.6|38
1627900500000|2021-08-02 10:35:00|27742.1|27735.1|27739.6|27732.6|27749.6|27742.6|27734.6|27727.6|27
1627900800000|2021-08-02 10:40:00|27744.6|27737.6|27724.6|27717.6|27744.6|27737.6|27724.6|27717.6|95
1627901100000|2021-08-02 10:45:00|27722.1|27715.1|27734.6|27727.6|27734.6|27727.6|27717.1|27710.1|124
1627901400000|2021-08-02 10:50:00|27732.1|27725.1|27734.6|27727.6|27739.6|27732.6|27719.6|27712.6|96
1627901700000|2021-08-02 10:55:00|27737.1|27730.1|27694.6|27687.6|27739.6|27732.6|27689.6|27682.6|150
1627902000000|2021-08-02 11:00:00|27692.1|27685.1|27684.6|27677.6|27697.1|27690.1|27672.1|27665.1|203
1627902300000|2021-08-02 11:05:00|27682.1|27675.1|27674.6|27667.6|27684.6|27677.6|27659.6|27652.6|135
1627902600000|2021-08-02 11:10:00|27669.6|27662.6|27699.6|27692.6|27699.6|27692.6|27669.6|27662.6|56
1627902900000|2021-08-02 11:15:00|27697.1|27690.1|27709.6|27702.6|27714.6|27707.6|27692.1|27685.1|69
1627903200000|2021-08-02 11:20:00|27712.1|27705.1|27702.1|27695.1|27719.6|27712.6|27699.6|27692.6|77
1627903500000|2021-08-02 11:25:00|27704.6|27697.6|27699.6|27692.6|27704.6|27697.6|27694.6|27687.6|57
1627903800000|2021-08-02 11:30:00|27697.1|27690.1|27712.1|27705.1|27717.1|27710.1|27697.1|27690.1|34
1627904100000|2021-08-02 11:35:00|27714.6|27707.6|27709.6|27702.6|27714.6|27707.6|27704.6|27697.6|34
1627904400000|2021-08-02 11:40:00|27707.1|27700.1|27709.6|27702.6|27714.6|27707.6|27704.6|27697.6|123
1627904700000|2021-08-02 11:45:00|27714.6|27707.6|27709.6|27702.6|27714.6|27707.6|27704.6|27697.6|27
1627905000000|2021-08-02 11:50:00|27712.1|27705.1|27709.6|27702.6|27714.6|27707.6|27704.6|27697.6|46
1627905300000|2021-08-02 11:55:00|27704.6|27697.6|27709.6|27702.6|27709.6|27702.6|27704.6|27697.6|51
1627905600000|2021-08-02 12:00:00|27712.1|27705.1|27709.6|27702.6|27724.6|27717.6|27709.6|27702.6|127
1627905900000|2021-08-02 12:05:00|27712.1|27705.1|27704.6|27697.6|27714.6|27707.6|27704.6|27697.6|42
1627906200000|2021-08-02 12:10:00|27707.1|27700.1|27724.6|27717.6|27724.6|27717.6|27707.1|27700.1|58
1627906500000|2021-08-02 12:15:00|27722.1|27715.1|27714.6|27707.6|27724.6|27717.6|27712.1|27705.1|37
1627906800000|2021-08-02 12:20:00|27712.1|27705.1|27699.6|27692.6|27714.6|27707.6|27694.6|27687.6|81
1627907100000|2021-08-02 12:25:00|27694.6|27687.6|27704.6|27697.6|27704.6|27697.6|27694.6|27687.6|29
1627907400000|2021-08-02 12:30:00|27709.6|27702.6|27694.6|27687.6|27709.6|27702.6|27692.1|27685.1|39
1627907700000|2021-08-02 12:35:00|27697.1|27690.1|27684.6|27677.6|27699.6|27692.6|27679.6|27672.6|24
1627908000000|2021-08-02 12:40:00|27679.6|27672.6|27689.6|27682.6|27694.6|27687.6|27679.6|27672.6|36
1627908300000|2021-08-02 12:45:00|27692.1|27685.1|27679.6|27672.6|27692.1|27685.1|27669.6|27662.6|60
1627908600000|2021-08-02 12:50:00|27682.1|27675.1|27694.6|27687.6|27697.1|27690.1|27679.6|27672.6|59
1627908900000|2021-08-02 12:55:00|27697.1|27690.1|27704.6|27697.6|27709.6|27702.6|27697.1|27690.1|38
1627909200000|2021-08-02 13:00:00|27709.6|27702.6|27709.6|27702.6|27714.6|27707.6|27704.6|27697.6|74
1627909500000|2021-08-02 13:05:00|27712.1|27705.1|27709.6|27702.6|27714.6|27707.6|27702.1|27695.1|105
1627909800000|2021-08-02 13:10:00|27714.6|27707.6|27714.6|27707.6|27722.1|27715.1|27709.6|27702.6|150
1627910100000|2021-08-02 13:15:00|27712.1|27705.1|27719.6|27712.6|27719.6|27712.6|27704.6|27697.6|60
1627910400000|2021-08-02 13:20:00|27722.1|27715.1|27724.6|27717.6|27729.6|27722.6|27719.6|27712.6|80
1627910700000|2021-08-02 13:25:00|27729.6|27722.6|27714.6|27707.6|27729.6|27722.6|27714.6|27707.6|60
1627911000000|2021-08-02 13:30:00|27719.6|27712.6|27724.6|27717.6|27744.6|27737.6|27699.6|27692.6|358
1627911300000|2021-08-02 13:35:00|27729.6|27722.6|27714.6|27707.6|27737.1|27730.1|27697.1|27690.1|158
1627911600000|2021-08-02 13:40:00|27712.1|27705.1|27714.6|27707.6|27727.1|27720.1|27709.6|27702.6|67
1627911900000|2021-08-02 13:45:00|27712.1|27705.1|27744.6|27737.6|27749.6|27742.6|27709.6|27702.6|118
1627912200000|2021-08-02 13:50:00|27749.6|27742.6|27729.6|27722.6|27757.1|27750.1|27724.6|27717.6|169
1627912500000|2021-08-02 13:55:00|27734.6|27727.6|27739.6|27732.6|27749.6|27742.6|27729.6|27722.6|98
1627912800000|2021-08-02 14:00:00|27734.6|27727.6|27712.1|27705.1|27744.6|27737.6|27709.6|27702.6|224
1627913100000|2021-08-02 14:05:00|27714.6|27707.6|27719.6|27712.6|27724.6|27717.6|27684.6|27677.6|145
1627913400000|2021-08-02 14:10:00|27722.1|27715.1|27709.6|27702.6|27724.6|27717.6|27704.6|27697.6|75
1627913700000|2021-08-02 14:15:00|27707.1|27700.1|27689.6|27682.6|27714.6|27707.6|27684.6|27677.6|151
1627914000000|2021-08-02 14:20:00|27687.1|27680.1|27674.6|27667.6|27694.6|27687.6|27669.6|27662.6|170
1627914300000|2021-08-02 14:25:00|27672.1|27665.1|27689.6|27682.6|27704.6|27697.6|27669.6|27662.6|160
1627914600000|2021-08-02 14:30:00|27687.1|27680.1|27692.1|27685.1|27699.6|27692.6|27679.6|27672.6|74
1627914900000|2021-08-02 14:35:00|27689.6|27682.6|27689.6|27682.6|27699.6|27692.6|27689.6|27682.6|91
1627915200000|2021-08-02 14:40:00|27687.1|27680.1|27669.6|27662.6|27694.6|27687.6|27669.6|27662.6|127
1627915500000|2021-08-02 14:45:00|27674.6|27667.6|27682.1|27675.1|27684.6|27677.6|27659.6|27652.6|91
1627915800000|2021-08-02 14:50:00|27679.6|27672.6|27699.6|27692.6|27699.6|27692.6|27679.6|27672.6|96
1627916100000|2021-08-02 14:55:00|27694.6|27687.6|27679.6|27672.6|27694.6|27687.6|27674.6|27667.6|108
1627916400000|2021-08-02 15:00:00|27682.1|27675.1|27689.6|27682.6|27694.6|27687.6|27667.1|27660.1|197
1627916700000|2021-08-02 15:05:00|27687.1|27680.1|27694.6|27687.6|27699.6|27692.6|27684.6|27677.6|39
1627917000000|2021-08-02 15:10:00|27697.1|27690.1|27687.1|27680.1|27699.6|27692.6|27684.6|27677.6|81
1627917300000|2021-08-02 15:15:00|27684.6|27677.6|27664.6|27657.6|27689.6|27682.6|27659.6|27652.6|64
1627917600000|2021-08-02 15:20:00|27662.1|27655.1|27684.6|27677.6|27684.6|27677.6|27659.6|27652.6|63
1627917900000|2021-08-02 15:25:00|27682.1|27675.1|27679.6|27672.6|27684.6|27677.6|27669.6|27662.6|156
1627918200000|2021-08-02 15:30:00|27682.1|27675.1|27669.6|27662.6|27684.6|27677.6|27654.6|27647.6|155
1627918500000|2021-08-02 15:35:00|27664.6|27657.6|27664.6|27657.6|27674.6|27667.6|27659.6|27652.6|46
1627918800000|2021-08-02 15:40:00|27659.6|27652.6|27644.6|27637.6|27659.6|27652.6|27639.6|27632.6|220
1627919100000|2021-08-02 15:45:00|27647.1|27640.1|27639.6|27632.6|27654.6|27647.6|27639.6|27632.6|61
1627919400000|2021-08-02 15:50:00|27637.1|27630.1|27624.6|27617.6|27644.6|27637.6|27619.6|27612.6|80
1627919700000|2021-08-02 15:55:00|27629.6|27622.6|27599.6|27592.6|27629.6|27622.6|27599.6|27592.6|183
1627920000000|2021-08-02 16:00:00|27602.1|27595.1|27602.1|27595.1|27604.6|27597.6|27579.6|27572.6|183
1627920300000|2021-08-02 16:05:00|27604.6|27597.6|27584.6|27577.6|27604.6|27597.6|27574.6|27567.6|274
1627920600000|2021-08-02 16:10:00|27582.1|27575.1|27594.6|27587.6|27599.6|27592.6|27579.6|27572.6|80
1627920900000|2021-08-02 16:15:00|27592.1|27585.1|27604.6|27597.6|27604.6|27597.6|27589.6|27582.6|62
1627921200000|2021-08-02 16:20:00|27602.1|27595.1|27599.6|27592.6|27604.6|27597.6|27584.6|27577.6|21
1627921500000|2021-08-02 16:25:00|27597.1|27590.1|27604.6|27597.6|27609.6|27602.6|27589.6|27582.6|41
1627921800000|2021-08-02 16:30:00|27602.1|27595.1|27617.1|27610.1|27619.6|27612.6|27599.6|27592.6|129
1627922100000|2021-08-02 16:35:00|27619.6|27612.6|27619.6|27612.6|27619.6|27612.6|27609.6|27602.6|45
1627922400000|2021-08-02 16:40:00|27614.6|27607.6|27614.6|27607.6|27624.6|27617.6|27609.6|27602.6|29
1627922700000|2021-08-02 16:45:00|27617.1|27610.1|27609.6|27602.6|27619.6|27612.6|27599.6|27592.6|70
1627923000000|2021-08-02 16:50:00|27607.1|27600.1|27609.6|27602.6|27619.6|27612.6|27604.6|27597.6|35
1627923300000|2021-08-02 16:55:00|27607.1|27600.1|27607.1|27600.1|27609.6|27602.6|27589.6|27582.6|53
1627923600000|2021-08-02 17:00:00|27609.6|27602.6|27609.6|27602.6|27619.6|27612.6|27604.6|27597.6|27
1627923900000|2021-08-02 17:05:00|27607.1|27600.1|27609.6|27602.6|27614.6|27607.6|27599.6|27592.6|51
1627924200000|2021-08-02 17:10:00|27607.1|27600.1|27619.6|27612.6|27624.6|27617.6|27604.6|27597.6|40
1627924500000|2021-08-02 17:15:00|27614.6|27607.6|27622.1|27615.1|27624.6|27617.6|27609.6|27602.6|27
1627924800000|2021-08-02 17:20:00|27624.6|27617.6|27619.6|27612.6|27624.6|27617.6|27614.6|27607.6|13
1627925100000|2021-08-02 17:25:00|27617.1|27610.1|27609.6|27602.6|27619.6|27612.6|27604.6|27597.6|22
1627925400000|2021-08-02 17:30:00|27612.1|27605.1|27614.6|27607.6|27617.1|27610.1|27604.6|27597.6|13
1627925700000|2021-08-02 17:35:00|27617.1|27610.1|27604.6|27597.6|27617.1|27610.1|27602.1|27595.1|12
1627926000000|2021-08-02 17:40:00|27609.6|27602.6|27599.6|27592.6|27609.6|27602.6|27599.6|27592.6|11
1627926300000|2021-08-02 17:45:00|27602.1|27595.1|27594.6|27587.6|27602.1|27595.1|27587.1|27580.1|18
1627926600000|2021-08-02 17:50:00|27592.1|27585.1|27589.6|27582.6|27594.6|27587.6|27579.6|27572.6|34
1627926900000|2021-08-02 17:55:00|27587.1|27580.1|27599.6|27592.6|27604.6|27597.6|27584.6|27577.6|12
1627927200000|2021-08-02 18:00:00|27597.1|27590.1|27589.6|27582.6|27599.6|27592.6|27584.6|27577.6|39
1627927500000|2021-08-02 18:05:00|27594.6|27587.6|27599.6|27592.6|27604.6|27597.6|27594.6|27587.6|69
1627927800000|2021-08-02 18:10:00|27594.6|27587.6|27619.6|27612.6|27624.6|27617.6|27594.6|27587.6|56
1627928100000|2021-08-02 18:15:00|27622.1|27615.1|27614.6|27607.6|27624.6|27617.6|27612.1|27605.1|26
1627928400000|2021-08-02 18:20:00|27617.1|27610.1|27604.6|27597.6|27617.1|27610.1|27599.6|27592.6|27
1627928700000|2021-08-02 18:25:00|27599.6|27592.6|27604.6|27597.6|27604.6|27597.6|27594.6|27587.6|24
1627929000000|2021-08-02 18:30:00|27599.6|27592.6|27604.6|27597.6|27604.6|27597.6|27594.6|27587.6|65
1627929300000|2021-08-02 18:35:00|27602.1|27595.1|27604.6|27597.6|27609.6|27602.6|27599.6|27592.6|14
1627929600000|2021-08-02 18:40:00|27602.1|27595.1|27599.6|27592.6|27604.6|27597.6|27589.6|27582.6|39
1627929900000|2021-08-02 18:45:00|27597.1|27590.1|27589.6|27582.6|27599.6|27592.6|27584.6|27577.6|31
1627930200000|2021-08-02 18:50:00|27587.1|27580.1|27594.6|27587.6|27599.6|27592.6|27584.6|27577.6|40
1627930500000|2021-08-02 18:55:00|27599.6|27592.6|27589.6|27582.6|27599.6|27592.6|27584.6|27577.6|23
1627930800000|2021-08-02 19:00:00|27587.1|27580.1|27579.6|27572.6|27589.6|27582.6|27577.1|27570.1|52
1627931100000|2021-08-02 19:05:00|27582.1|27575.1|27564.6|27557.6|27587.1|27580.1|27559.6|27552.6|117
1627931400000|2021-08-02 19:10:00|27562.1|27555.1|27544.6|27537.6|27569.6|27562.6|27544.6|27537.6|138
1627931700000|2021-08-02 19:15:00|27542.1|27535.1|27559.6|27552.6|27559.6|27552.6|27542.1|27535.1|74
1627932000000|2021-08-02 19:20:00|27557.1|27550.1|27534.6|27527.6|27559.6|27552.6|27534.6|27527.6|107
1627932300000|2021-08-02 19:25:00|27537.1|27530.1|27529.6|27522.6|27539.6|27532.6|27524.6|27517.6|91
1627932600000|2021-08-02 19:30:00|27534.6|27527.6|27539.6|27532.6|27539.6|27532.6|27514.6|27507.6|166
1627932900000|2021-08-02 19:35:00|27537.1|27530.1|27519.6|27512.6|27539.6|27532.6|27519.6|27512.6|32
1627933200000|2021-08-02 19:40:00|27517.1|27510.1|27509.6|27502.6|27529.6|27522.6|27509.6|27502.6|122
1627933500000|2021-08-02 19:45:00|27507.1|27500.1|27504.6|27497.6|27514.6|27507.6|27499.6|27492.6|231
1627933800000|2021-08-02 19:50:00|27502.1|27495.1|27494.6|27487.6|27514.6|27507.6|27484.6|27477.6|139
1627934100000|2021-08-02 19:55:00|27499.6|27492.6|27524.6|27517.6|27524.6|27517.6|27489.6|27482.6|342
1627934400000|2021-08-02 20:00:00|27529.6|27522.6|27519.6|27512.6|27529.6|27522.6|27514.6|27507.6|132
1627934700000|2021-08-02 20:05:00|27514.6|27507.6|27539.6|27532.6|27539.6|27532.6|27514.6|27507.6|149
1627935000000|2021-08-02 20:10:00|27542.1|27535.1|27549.6|27542.6|27549.6|27542.6|27539.6|27532.6|60
1627935300000|2021-08-02 20:15:00|27553.6|27538.6|27546.1|27531.1|27553.6|27538.6|27543.6|27528.6|11
1627935600000|2021-08-02 20:20:00|27543.6|27528.6|27551.1|27536.1|27553.6|27538.6|27538.6|27523.6|16
1627935900000|2021-08-02 20:25:00|27553.6|27538.6|27563.6|27548.6|27563.6|27548.6|27548.6|27533.6|20
1627936200000|2021-08-02 20:30:00|27561.1|27546.1|27566.1|27551.1|27568.6|27553.6|27561.1|27546.1|13
1627936500000|2021-08-02 20:35:00|27563.6|27548.6|27566.1|27551.1|27568.6|27553.6|27563.6|27548.6|8
1627936800000|2021-08-02 20:40:00|27563.6|27548.6|27566.1|27551.1|27566.1|27551.1|27561.1|27546.1|8
1627937100000|2021-08-02 20:45:00|27568.6|27553.6|27573.6|27558.6|27576.1|27561.1|27568.6|27553.6|27
1627937400000|2021-08-02 20:50:00|27576.1|27561.1|27578.6|27563.6|27578.6|27563.6|27576.1|27561.1|25
1627937700000|2021-08-02 20:55:00|27576.1|27561.1|27586.1|27556.1|27587.7|27563.6|27573.6|27555.5|4
1627938000000|2021-08-02 21:00:00|27585.5|27555.5|27584.6|27554.6|27586.4|27556.4|27584|27554|0
1627938300000|2021-08-02 21:05:00|27584.7|27554.7|27584|27554|27584.7|27554.7|27583.9|27553.9|0
1627938600000|2021-08-02 21:10:00|27583.2|27553.2|27583.9|27553.9|27583.9|27553.9|27582.9|27552.9|0
1627938900000|2021-08-02 21:15:00|27584.3|27554.3|27583.8|27553.8|27584.3|27554.3|27583.3|27553.3|0
1627939200000|2021-08-02 21:20:00|27583.1|27553.1|27582.2|27552.2|27583.5|27553.5|27582.2|27552.2|0
1627939500000|2021-08-02 21:25:00|27582.8|27552.8|27585.1|27555.1|27585.2|27555.2|27582.8|27552.8|0
1627939800000|2021-08-02 21:30:00|27585.6|27555.6|27586.1|27556.1|27586.7|27556.7|27584.7|27554.7|0
1627940100000|2021-08-02 21:35:00|27585.9|27555.9|27589.9|27559.9|27589.9|27559.9|27585.7|27555.7|0
1627940400000|2021-08-02 21:40:00|27589.3|27559.3|27592.3|27562.3|27594.3|27564.3|27589.3|27559.3|0
1627940700000|2021-08-02 21:45:00|27592.1|27562.1|27594.1|27564.1|27594.1|27564.1|27591|27561|0
1627941000000|2021-08-02 21:50:00|27594.3|27564.3|27594|27564|27594.3|27564.3|27593.4|27563.4|0
1627941300000|2021-08-02 21:55:00|27594.2|27564.2|27592.7|27562.7|27594.7|27564.7|27592.7|27562.7|0
1627941600000|2021-08-02 22:00:00|27596.7|27566.7|27589.2|27559.2|27597.8|27567.8|27588.1|27558.1|1
1627941900000|2021-08-02 22:05:00|27588.1|27558.1|27576.1|27561.1|27589.9|27568.6|27576.1|27558.1|12
1627942200000|2021-08-02 22:10:00|27578.6|27563.6|27576.1|27561.1|27578.6|27563.6|27576.1|27561.1|0
1627942500000|2021-08-02 22:15:00|27578.6|27563.6|27576.1|27561.1|27578.6|27563.6|27576.1|27561.1|0
1627942800000|2021-08-02 22:20:00|27578.6|27563.6|27576.1|27561.1|27578.6|27563.6|27576.1|27561.1|0
1627943100000|2021-08-02 22:25:00|27578.6|27563.6|27576.1|27561.1|27578.6|27563.6|27573.6|27558.6|0
1627943400000|2021-08-02 22:30:00|27578.6|27563.6|27576.1|27561.1|27578.6|27563.6|27576.1|27561.1|0
1627943700000|2021-08-02 22:35:00|27578.6|27563.6|27586.1|27571.1|27586.1|27571.1|27578.6|27563.6|5
1627944000000|2021-08-02 22:40:00|27588.6|27573.6|27586.1|27571.1|27588.6|27573.6|27586.1|27571.1|1
1627944300000|2021-08-02 22:45:00|27588.6|27573.6|27606.1|27591.1|27606.1|27591.1|27588.6|27573.6|9
1627944900000|2021-08-02 22:55:00|27608.6|27593.6|27608.6|27593.6|27608.6|27593.6|27606.1|27591.1|15
1627945200000|2021-08-02 23:00:00|27613.6|27598.6|27603.6|27588.6|27613.6|27598.6|27601.1|27586.1|23
1627945500000|2021-08-02 23:05:00|27601.1|27586.1|27596.1|27581.1|27603.6|27588.6|27591.1|27576.1|3
1627946400000|2021-08-02 23:20:00|27593.6|27578.6|27596.1|27581.1|27596.1|27581.1|27593.6|27578.6|3
1627946700000|2021-08-02 23:25:00|27598.6|27583.6|27586.1|27571.1|27598.6|27583.6|27586.1|27571.1|4
1627947000000|2021-08-02 23:30:00|27581.1|27566.1|27584.6|27577.6|27599.6|27592.6|27577.1|27566.1|13296
1627947300000|2021-08-02 23:35:00|27582.1|27575.1|27564.6|27557.6|27589.6|27582.6|27564.6|27557.6|101
1627947600000|2021-08-02 23:40:00|27569.6|27562.6|27544.6|27537.6|27569.6|27562.6|27539.6|27532.6|224
1627947900000|2021-08-02 23:45:00|27539.6|27532.6|27542.1|27535.1|27564.6|27557.6|27539.6|27532.6|335
1627948200000|2021-08-02 23:50:00|27539.6|27532.6|27549.6|27542.6|27564.6|27557.6|27539.6|27532.6|132
1627948500000|2021-08-02 23:55:00|27547.1|27540.1|27539.6|27532.6|27547.1|27540.1|27519.6|27512.6|238
1627948800000|2021-08-03 00:00:00|27542.1|27535.1|27672.1|27665.1|27674.6|27667.6|27532.1|27525.1|1503
1627949100000|2021-08-03 00:05:00|27674.6|27667.6|27654.6|27647.6|27689.6|27682.6|27634.6|27627.6|698
1627949400000|2021-08-03 00:10:00|27649.6|27642.6|27669.6|27662.6|27679.6|27672.6|27649.6|27642.6|372
1627949700000|2021-08-03 00:15:00|27672.1|27665.1|27649.6|27642.6|27687.1|27680.1|27644.6|27637.6|643
1627950000000|2021-08-03 00:20:00|27652.1|27645.1|27674.6|27667.6|27724.6|27717.6|27649.6|27642.6|550
1627950300000|2021-08-03 00:25:00|27677.1|27670.1|27702.1|27695.1|27719.6|27712.6|27674.6|27667.6|267
1627950600000|2021-08-03 00:30:00|27699.6|27692.6|27689.6|27682.6|27714.6|27707.6|27684.6|27677.6|285
1627950900000|2021-08-03 00:35:00|27687.1|27680.1|27664.6|27657.6|27699.6|27692.6|27659.6|27652.6|277
1627951200000|2021-08-03 00:40:00|27667.1|27660.1|27654.6|27647.6|27672.1|27665.1|27649.6|27642.6|199
1627951500000|2021-08-03 00:45:00|27657.1|27650.1|27654.6|27647.6|27674.6|27667.6|27649.6|27642.6|122
1627951800000|2021-08-03 00:50:00|27657.1|27650.1|27659.6|27652.6|27674.6|27667.6|27644.6|27637.6|244
1627952100000|2021-08-03 00:55:00|27657.1|27650.1|27652.1|27645.1|27664.6|27657.6|27639.6|27632.6|200
1627952400000|2021-08-03 01:00:00|27654.6|27647.6|27629.9|27622.9|27667.1|27660.1|27629.6|27622.6|195
1627952700000|2021-08-03 01:05:00|27627.4|27620.4|27644.9|27637.9|27647.4|27640.4|27619.9|27612.9|260
1627953000000|2021-08-03 01:10:00|27639.9|27632.9|27609.9|27602.9|27644.9|27637.9|27599.9|27592.9|331
1627953300000|2021-08-03 01:15:00|27604.9|27597.9|27569.9|27562.9|27604.9|27597.9|27554.9|27547.9|745
1627953600000|2021-08-03 01:20:00|27572.4|27565.4|27569.9|27562.9|27584.9|27577.9|27564.9|27557.9|209
1627953900000|2021-08-03 01:25:00|27564.9|27557.9|27574.9|27567.9|27574.9|27567.9|27562.4|27555.4|238
1627954200000|2021-08-03 01:30:00|27572.4|27565.4|27534.9|27527.9|27574.9|27567.9|27529.9|27522.9|488
1627954500000|2021-08-03 01:35:00|27532.4|27525.4|27559.9|27552.9|27569.9|27562.9|27524.9|27517.9|418
1627954800000|2021-08-03 01:40:00|27557.4|27550.4|27554.9|27547.9|27559.9|27552.9|27509.9|27502.9|440
1627955100000|2021-08-03 01:45:00|27552.4|27545.4|27549.9|27542.9|27564.9|27557.9|27542.4|27535.4|281
1627955400000|2021-08-03 01:50:00|27547.4|27540.4|27534.9|27527.9|27559.9|27552.9|27534.9|27527.9|252
1627955700000|2021-08-03 01:55:00|27537.4|27530.4|27534.9|27527.9|27544.9|27537.9|27522.4|27515.4|188
1627956000000|2021-08-03 02:00:00|27532.4|27525.4|27499.9|27492.9|27534.9|27527.9|27484.9|27477.9|738
1627956300000|2021-08-03 02:05:00|27497.4|27490.4|27524.9|27517.9|27529.9|27522.9|27492.4|27485.4|292
1627956600000|2021-08-03 02:10:00|27529.9|27522.9|27529.9|27522.9|27554.9|27547.9|27522.4|27515.4|356
1627956900000|2021-08-03 02:15:00|27527.4|27520.4|27534.9|27527.9|27554.9|27547.9|27524.9|27517.9|200
1627957200000|2021-08-03 02:20:00|27532.4|27525.4|27529.9|27522.9|27544.9|27537.9|27529.9|27522.9|150
1627957500000|2021-08-03 02:25:00|27527.4|27520.4|27549.9|27542.9|27554.9|27547.9|27519.9|27512.9|244
1627957800000|2021-08-03 02:30:00|27544.9|27537.9|27544.9|27537.9|27544.9|27537.9|27519.9|27512.9|251
1627958100000|2021-08-03 02:35:00|27542.4|27535.4|27517.4|27510.4|27544.9|27537.9|27514.9|27507.9|147
1627958400000|2021-08-03 02:40:00|27514.9|27507.9|27524.9|27517.9|27524.9|27517.9|27504.9|27497.9|151
1627958700000|2021-08-03 02:45:00|27522.4|27515.4|27529.9|27522.9|27539.9|27532.9|27509.9|27502.9|129
1627959000000|2021-08-03 02:50:00|27532.4|27525.4|27532.4|27525.4|27534.9|27527.9|27522.4|27515.4|62
1627959300000|2021-08-03 02:55:00|27534.9|27527.9|27534.9|27527.9|27534.9|27527.9|27522.4|27515.4|57
1627959600000|2021-08-03 03:00:00|27532.4|27525.4|27554.9|27547.9|27557.4|27550.4|27524.9|27517.9|221
1627959900000|2021-08-03 03:05:00|27559.9|27552.9|27604.9|27597.9|27607.4|27600.4|27559.9|27552.9|491
1627960200000|2021-08-03 03:10:00|27607.4|27600.4|27614.9|27607.9|27614.9|27607.9|27594.9|27587.9|356
1627960500000|2021-08-03 03:15:00|27624.9|27617.9|27599.9|27592.9|27624.9|27617.9|27597.4|27590.4|220
1627960800000|2021-08-03 03:20:00|27602.4|27595.4|27594.9|27587.9|27609.9|27602.9|27589.9|27582.9|117
1627961100000|2021-08-03 03:25:00|27592.4|27585.4|27584.9|27577.9|27604.9|27597.9|27584.9|27577.9|89
1627961400000|2021-08-03 03:30:00|27587.4|27580.4|27584.9|27577.9|27599.9|27592.9|27579.9|27572.9|350
1627961700000|2021-08-03 03:35:00|27579.9|27572.9|27579.9|27572.9|27582.4|27575.4|27569.9|27562.9|109
1627962000000|2021-08-03 03:40:00|27577.4|27570.4|27559.9|27552.9|27577.4|27570.4|27559.9|27552.9|128
1627962300000|2021-08-03 03:45:00|27562.4|27555.4|27569.9|27562.9|27572.4|27565.4|27559.9|27552.9|102
1627962600000|2021-08-03 03:50:00|27572.4|27565.4|27564.9|27557.9|27572.4|27565.4|27554.9|27547.9|113
1627962900000|2021-08-03 03:55:00|27562.4|27555.4|27559.9|27552.9|27567.4|27560.4|27554.9|27547.9|117
1627963200000|2021-08-03 04:00:00|27554.9|27547.9|27544.9|27537.9|27559.9|27552.9|27544.9|27537.9|140
1627963500000|2021-08-03 04:05:00|27542.4|27535.4|27564.9|27557.9|27574.9|27567.9|27537.4|27530.4|325
1627963800000|2021-08-03 04:10:00|27559.9|27552.9|27539.9|27532.9|27559.9|27552.9|27534.9|27527.9|103
1627964100000|2021-08-03 04:15:00|27537.4|27530.4|27554.9|27547.9|27554.9|27547.9|27537.4|27530.4|100
1627964400000|2021-08-03 04:20:00|27549.9|27542.9|27539.9|27532.9|27552.4|27545.4|27534.9|27527.9|78
1627964700000|2021-08-03 04:25:00|27537.4|27530.4|27539.9|27532.9|27549.9|27542.9|27534.9|27527.9|137
1627965000000|2021-08-03 04:30:00|27542.4|27535.4|27549.9|27542.9|27554.9|27547.9|27539.9|27532.9|143
1627965300000|2021-08-03 04:35:00|27552.4|27545.4|27549.9|27542.9|27554.9|27547.9|27544.9|27537.9|98
1627965600000|2021-08-03 04:40:00|27552.4|27545.4|27554.9|27547.9|27567.4|27560.4|27552.4|27545.4|114
1627965900000|2021-08-03 04:45:00|27557.4|27550.4|27554.9|27547.9|27564.9|27557.9|27554.9|27547.9|63
1627966200000|2021-08-03 04:50:00|27552.4|27545.4|27572.4|27565.4|27574.9|27567.9|27549.9|27542.9|86
1627966500000|2021-08-03 04:55:00|27574.9|27567.9|27579.9|27572.9|27584.9|27577.9|27569.9|27562.9|145
1627966800000|2021-08-03 05:00:00|27574.9|27567.9|27607.4|27600.4|27614.9|27607.9|27574.9|27567.9|401
1627967100000|2021-08-03 05:05:00|27609.9|27602.9|27624.9|27617.9|27634.9|27627.9|27599.9|27592.9|573
1627967400000|2021-08-03 05:10:00|27619.9|27612.9|27604.9|27597.9|27622.4|27615.4|27604.9|27597.9|212
1627967700000|2021-08-03 05:15:00|27607.4|27600.4|27599.9|27592.9|27614.9|27607.9|27594.9|27587.9|186
1627968000000|2021-08-03 05:20:00|27604.9|27597.9|27614.9|27607.9|27624.9|27617.9|27599.9|27592.9|199
1627968300000|2021-08-03 05:25:00|27617.4|27610.4|27644.9|27637.9|27644.9|27637.9|27614.9|27607.9|451
1627968600000|2021-08-03 05:30:00|27639.9|27632.9|27639.9|27632.9|27639.9|27632.9|27629.9|27622.9|375
1627968900000|2021-08-03 05:35:00|27637.4|27630.4|27624.9|27617.9|27639.9|27632.9|27622.4|27615.4|142
1627969200000|2021-08-03 05:40:00|27629.9|27622.9|27624.9|27617.9|27629.9|27622.9|27617.4|27610.4|195
1627969500000|2021-08-03 05:45:00|27619.9|27612.9|27632.4|27625.4|27639.9|27632.9|27619.9|27612.9|479
1627969800000|2021-08-03 05:50:00|27629.9|27622.9|27614.9|27607.9|27629.9|27622.9|27609.9|27602.9|407
1627970100000|2021-08-03 05:55:00|27612.4|27605.4|27624.9|27617.9|27624.9|27617.9|27599.9|27592.9|914
1627970400000|2021-08-03 06:00:00|27629.9|27622.9|27604.9|27597.9|27634.9|27627.9|27599.9|27592.9|1381
1627970700000|2021-08-03 06:05:00|27599.9|27592.9|27627.4|27620.4|27627.4|27620.4|27599.9|27592.9|497
1627971000000|2021-08-03 06:10:00|27629.9|27622.9|27599.9|27592.9|27634.9|27627.9|27599.9|27592.9|276
1627971300000|2021-08-03 06:15:00|27594.9|27587.9|27594.9|27587.9|27599.9|27592.9|27584.9|27577.9|256
1627971600000|2021-08-03 06:20:00|27589.9|27582.9|27584.9|27577.9|27594.9|27587.9|27574.9|27567.9|285
1627971900000|2021-08-03 06:25:00|27582.4|27575.4|27587.4|27580.4|27604.9|27597.9|27574.9|27567.9|131
1627972200000|2021-08-03 06:30:00|27584.9|27577.9|27594.9|27587.9|27594.9|27587.9|27584.9|27577.9|58
1627972500000|2021-08-03 06:35:00|27589.9|27582.9|27589.9|27582.9|27594.9|27587.9|27589.9|27582.9|22
1627973100000|2021-08-03 06:45:00|27594.9|27587.9|27607.4|27600.4|27614.9|27607.9|27592.4|27585.4|145
1627973400000|2021-08-03 06:50:00|27609.9|27602.9|27604.9|27597.9|27609.9|27602.9|27604.9|27597.9|15
1627973700000|2021-08-03 06:55:00|27602.4|27595.4|27604.9|27597.9|27609.9|27602.9|27594.9|27587.9|37
1627974000000|2021-08-03 07:00:00|27602.4|27595.4|27592.4|27585.4|27614.9|27607.9|27572.4|27565.4|75
1627974300000|2021-08-03 07:05:00|27589.9|27582.9|27589.9|27582.9|27607.4|27600.4|27582.4|27575.4|19
1627974600000|2021-08-03 07:10:00|27587.4|27580.4|27584.9|27577.9|27592.4|27585.4|27567.4|27560.4|45
1627974900000|2021-08-03 07:15:00|27587.4|27580.4|27612.4|27605.4|27614.9|27607.9|27584.9|27577.9|40
1627975200000|2021-08-03 07:20:00|27609.9|27602.9|27589.9|27582.9|27609.9|27602.9|27587.4|27580.4|18
1627975500000|2021-08-03 07:25:00|27592.4|27585.4|27599.9|27592.9|27609.9|27602.9|27582.4|27575.4|24
1627975800000|2021-08-03 07:30:00|27597.4|27590.4|27629.9|27622.9|27639.9|27632.9|27597.4|27590.4|205
1627976100000|2021-08-03 07:35:00|27632.4|27625.4|27622.4|27615.4|27639.9|27632.9|27619.9|27612.9|42
1627976400000|2021-08-03 07:40:00|27619.9|27612.9|27619.9|27612.9|27639.9|27632.9|27619.9|27612.9|103
1627976700000|2021-08-03 07:45:00|27622.4|27615.4|27624.9|27617.9|27632.4|27625.4|27614.9|27607.9|44
1627977000000|2021-08-03 07:50:00|27629.9|27622.9|27624.9|27617.9|27634.9|27627.9|27624.9|27617.9|43
1627977300000|2021-08-03 07:55:00|27629.9|27622.9|27622.4|27615.4|27629.9|27622.9|27619.9|27612.9|28
1627977600000|2021-08-03 08:00:00|27624.9|27617.9|27624.9|27617.9|27629.9|27622.9|27622.4|27615.4|32
1627977900000|2021-08-03 08:05:00|27627.4|27620.4|27627.4|27620.4|27634.9|27627.9|27624.9|27617.9|38
1627978200000|2021-08-03 08:10:00|27624.9|27617.9|27609.9|27602.9|27629.9|27622.9|27604.9|27597.9|45
1627978500000|2021-08-03 08:15:00|27604.9|27597.9|27609.9|27602.9|27614.9|27607.9|27604.9|27597.9|29
1627978800000|2021-08-03 08:20:00|27614.9|27607.9|27619.9|27612.9|27619.9|27612.9|27609.9|27602.9|31
1627979100000|2021-08-03 08:25:00|27617.4|27610.4|27609.9|27602.9|27619.9|27612.9|27607.4|27600.4|39
1627979400000|2021-08-03 08:30:00|27607.4|27600.4|27619.9|27612.9|27619.9|27612.9|27607.4|27600.4|48
1627979700000|2021-08-03 08:35:00|27617.4|27610.4|27602.4|27595.4|27619.9|27612.9|27599.9|27592.9|103
1627980000000|2021-08-03 08:40:00|27604.9|27597.9|27589.9|27582.9|27604.9|27597.9|27589.9|27582.9|17
1627980300000|2021-08-03 08:45:00|27592.4|27585.4|27604.9|27597.9|27604.9|27597.9|27589.9|27582.9|86
1627980600000|2021-08-03 08:50:00|27602.4|27595.4|27594.9|27587.9|27604.9|27597.9|27594.9|27587.9|18
1627980900000|2021-08-03 08:55:00|27599.9|27592.9|27614.9|27607.9|27614.9|27607.9|27594.9|27587.9|49
1627981200000|2021-08-03 09:00:00|27617.4|27610.4|27629.9|27622.9|27629.9|27622.9|27614.9|27607.9|32
1627981500000|2021-08-03 09:05:00|27627.4|27620.4|27624.9|27617.9|27629.9|27622.9|27622.4|27615.4|31
1627981800000|2021-08-03 09:10:00|27622.4|27615.4|27619.9|27612.9|27624.9|27617.9|27614.9|27607.9|24
1627982100000|2021-08-03 09:15:00|27617.4|27610.4|27617.4|27610.4|27624.9|27617.9|27614.9|27607.9|26
1627982400000|2021-08-03 09:20:00|27614.9|27607.9|27604.9|27597.9|27617.4|27610.4|27604.9|27597.9|33
1627982700000|2021-08-03 09:25:00|27609.9|27602.9|27614.9|27607.9|27614.9|27607.9|27607.4|27600.4|8
1627983000000|2021-08-03 09:30:00|27619.9|27612.9|27614.9|27607.9|27622.4|27615.4|27614.9|27607.9|181
1627983300000|2021-08-03 09:35:00|27619.9|27612.9|27629.9|27622.9|27634.9|27627.9|27619.9|27612.9|138
1627983600000|2021-08-03 09:40:00|27627.4|27620.4|27624.9|27617.9|27629.9|27622.9|27619.9|27612.9|72
1627983900000|2021-08-03 09:45:00|27629.9|27622.9|27619.9|27612.9|27629.9|27622.9|27619.9|27612.9|16
1627984200000|2021-08-03 09:50:00|27622.4|27615.4|27624.9|27617.9|27629.9|27622.9|27619.9|27612.9|16
1627984500000|2021-08-03 09:55:00|27627.4|27620.4|27629.9|27622.9|27634.9|27627.9|27627.4|27620.4|7
1627984800000|2021-08-03 10:00:00|27632.4|27625.4|27634.9|27627.9|27634.9|27627.9|27629.9|27622.9|30
1627985100000|2021-08-03 10:05:00|27632.4|27625.4|27629.9|27622.9|27634.9|27627.9|27624.9|27617.9|34
1627985400000|2021-08-03 10:10:00|27627.4|27620.4|27619.9|27612.9|27629.9|27622.9|27619.9|27612.9|52
1627985700000|2021-08-03 10:15:00|27622.4|27615.4|27629.9|27622.9|27632.4|27625.4|27619.9|27612.9|39
1627986000000|2021-08-03 10:20:00|27627.4|27620.4|27629.9|27622.9|27634.9|27627.9|27624.9|27617.9|22
1627986300000|2021-08-03 10:25:00|27627.4|27620.4|27629.9|27622.9|27632.4|27625.4|27624.9|27617.9|14
1627986600000|2021-08-03 10:30:00|27627.4|27620.4|27624.9|27617.9|27629.9|27622.9|27624.9|27617.9|3
1627986900000|2021-08-03 10:35:00|27627.4|27620.4|27649.9|27642.9|27649.9|27642.9|27627.4|27620.4|25
1627987200000|2021-08-03 10:40:00|27647.4|27640.4|27654.9|27647.9|27664.9|27657.9|27644.9|27637.9|84
1627987500000|2021-08-03 10:45:00|27659.9|27652.9|27654.9|27647.9|27659.9|27652.9|27649.9|27642.9|63
1627987800000|2021-08-03 10:50:00|27659.9|27652.9|27649.9|27642.9|27662.4|27655.4|27649.9|27642.9|50
1627988100000|2021-08-03 10:55:00|27652.4|27645.4|27659.9|27652.9|27659.9|27652.9|27649.9|27642.9|13
1627988400000|2021-08-03 11:00:00|27657.4|27650.4|27654.9|27647.9|27659.9|27652.9|27649.9|27642.9|31
1627988700000|2021-08-03 11:05:00|27659.9|27652.9|27654.9|27647.9|27659.9|27652.9|27654.9|27647.9|22
1627989000000|2021-08-03 11:10:00|27657.4|27650.4|27649.9|27642.9|27659.9|27652.9|27649.9|27642.9|48
1627989300000|2021-08-03 11:15:00|27647.4|27640.4|27649.9|27642.9|27654.9|27647.9|27647.4|27640.4|15
1627989600000|2021-08-03 11:20:00|27652.4|27645.4|27654.9|27647.9|27654.9|27647.9|27649.9|27642.9|11
1627989900000|2021-08-03 11:25:00|27657.4|27650.4|27654.9|27647.9|27659.9|27652.9|27654.9|27647.9|19
1627990200000|2021-08-03 11:30:00|27652.4|27645.4|27652.4|27645.4|27654.9|27647.9|27649.9|27642.9|20
1627990500000|2021-08-03 11:35:00|27654.9|27647.9|27647.4|27640.4|27654.9|27647.9|27644.9|27637.9|21
1627990800000|2021-08-03 11:40:00|27644.9|27637.9|27652.4|27645.4|27654.9|27647.9|27644.9|27637.9|31
1627991100000|2021-08-03 11:45:00|27654.9|27647.9|27649.9|27642.9|27654.9|27647.9|27649.9|27642.9|3
1627991400000|2021-08-03 11:50:00|27654.9|27647.9|27654.9|27647.9|27659.9|27652.9|27649.9|27642.9|44
1627991700000|2021-08-03 11:55:00|27649.9|27642.9|27649.9|27642.9|27654.9|27647.9|27649.9|27642.9|55
1627992000000|2021-08-03 12:00:00|27652.4|27645.4|27647.4|27640.4|27654.9|27647.9|27647.4|27640.4|111
1627992300000|2021-08-03 12:05:00|27649.9|27642.9|27629.9|27622.9|27649.9|27642.9|27629.9|27622.9|66
1627992600000|2021-08-03 12:10:00|27632.4|27625.4|27629.9|27622.9|27634.9|27627.9|27624.9|27617.9|37
1627992900000|2021-08-03 12:15:00|27632.4|27625.4|27602.4|27595.4|27634.9|27627.9|27602.4|27595.4|70
1627993200000|2021-08-03 12:20:00|27604.9|27597.9|27569.9|27562.9|27604.9|27597.9|27564.9|27557.9|440
1627993500000|2021-08-03 12:25:00|27574.9|27567.9|27567.4|27560.4|27577.4|27570.4|27564.9|27557.9|139
1627993800000|2021-08-03 12:30:00|27564.9|27557.9|27579.9|27572.9|27579.9|27572.9|27564.9|27557.9|110
1627994100000|2021-08-03 12:35:00|27574.9|27567.9|27559.9|27552.9|27579.9|27572.9|27554.9|27547.9|215
1627994400000|2021-08-03 12:40:00|27557.4|27550.4|27559.9|27552.9|27569.9|27562.9|27554.9|27547.9|120
1627994700000|2021-08-03 12:45:00|27554.9|27547.9|27564.9|27557.9|27564.9|27557.9|27549.9|27542.9|91
1627995000000|2021-08-03 12:50:00|27562.4|27555.4|27569.9|27562.9|27574.9|27567.9|27559.9|27552.9|93
1627995300000|2021-08-03 12:55:00|27567.4|27560.4|27582.4|27575.4|27584.9|27577.9|27564.9|27557.9|176
1627995600000|2021-08-03 13:00:00|27579.9|27572.9|27574.9|27567.9|27579.9|27572.9|27562.4|27555.4|112
1627995900000|2021-08-03 13:05:00|27569.9|27562.9|27559.9|27552.9|27574.9|27567.9|27559.9|27552.9|128
1627996200000|2021-08-03 13:10:00|27557.4|27550.4|27554.9|27547.9|27564.9|27557.9|27552.4|27545.4|78
1627996500000|2021-08-03 13:15:00|27552.4|27545.4|27549.9|27542.9|27559.9|27552.9|27544.9|27537.9|88
1627996800000|2021-08-03 13:20:00|27552.4|27545.4|27564.9|27557.9|27564.9|27557.9|27544.9|27537.9|107
1627997100000|2021-08-03 13:25:00|27562.4|27555.4|27564.9|27557.9|27569.9|27562.9|27559.9|27552.9|59
1627997400000|2021-08-03 13:30:00|27567.4|27560.4|27559.9|27552.9|27579.9|27572.9|27539.9|27532.9|453
1627997700000|2021-08-03 13:35:00|27557.4|27550.4|27509.9|27502.9|27559.9|27552.9|27507.4|27500.4|200
1627998000000|2021-08-03 13:40:00|27504.9|27497.9|27494.9|27487.9|27524.9|27517.9|27484.9|27477.9|381
1627998300000|2021-08-03 13:45:00|27492.4|27485.4|27449.9|27442.9|27499.9|27492.9|27449.9|27442.9|316
1627998600000|2021-08-03 13:50:00|27447.4|27440.4|27454.9|27447.9|27479.9|27472.9|27444.9|27437.9|340
1627998900000|2021-08-03 13:55:00|27452.4|27445.4|27444.9|27437.9|27459.9|27452.9|27439.9|27432.9|177
1627999200000|2021-08-03 14:00:00|27447.4|27440.4|27459.9|27452.9|27479.9|27472.9|27439.9|27432.9|314
1627999500000|2021-08-03 14:05:00|27457.4|27450.4|27442.4|27435.4|27469.9|27462.9|27439.9|27432.9|125
1627999800000|2021-08-03 14:10:00|27439.9|27432.9|27444.9|27437.9|27459.9|27452.9|27424.9|27417.9|138
1628000100000|2021-08-03 14:15:00|27442.4|27435.4|27497.4|27490.4|27499.9|27492.9|27439.9|27432.9|178
1628000400000|2021-08-03 14:20:00|27494.9|27487.9|27509.9|27502.9|27514.9|27507.9|27479.9|27472.9|185
1628000700000|2021-08-03 14:25:00|27512.4|27505.4|27502.4|27495.4|27514.9|27507.9|27502.4|27495.4|76
1628001000000|2021-08-03 14:30:00|27499.9|27492.9|27484.9|27477.9|27509.9|27502.9|27484.9|27477.9|131
1628001300000|2021-08-03 14:35:00|27487.4|27480.4|27499.9|27492.9|27509.9|27502.9|27479.9|27472.9|110
1628001600000|2021-08-03 14:40:00|27497.4|27490.4|27502.4|27495.4|27517.4|27510.4|27489.9|27482.9|137
1628001900000|2021-08-03 14:45:00|27504.9|27497.9|27529.9|27522.9|27534.9|27527.9|27494.9|27487.9|162
1628002200000|2021-08-03 14:50:00|27532.4|27525.4|27529.9|27522.9|27544.9|27537.9|27524.9|27517.9|168
1628002500000|2021-08-03 14:55:00|27532.4|27525.4|27527.4|27520.4|27544.9|27537.9|27519.9|27512.9|234
1628002800000|2021-08-03 15:00:00|27529.9|27522.9|27542.4|27535.4|27554.9|27547.9|27522.4|27515.4|89
1628003100000|2021-08-03 15:05:00|27544.9|27537.9|27549.9|27542.9|27564.9|27557.9|27529.9|27522.9|95
1628003400000|2021-08-03 15:10:00|27547.4|27540.4|27539.9|27532.9|27554.9|27547.9|27534.9|27527.9|260
1628003700000|2021-08-03 15:15:00|27537.4|27530.4|27514.9|27507.9|27544.9|27537.9|27509.9|27502.9|144
1628004000000|2021-08-03 15:20:00|27517.4|27510.4|27529.9|27522.9|27534.9|27527.9|27514.9|27507.9|77
1628004300000|2021-08-03 15:25:00|27527.4|27520.4|27549.9|27542.9|27549.9|27542.9|27517.4|27510.4|108
1628004600000|2021-08-03 15:30:00|27554.9|27547.9|27559.9|27552.9|27564.9|27557.9|27542.4|27535.4|218
1628004900000|2021-08-03 15:35:00|27554.9|27547.9|27569.9|27562.9|27574.9|27567.9|27554.9|27547.9|138
1628005200000|2021-08-03 15:40:00|27574.9|27567.9|27614.9|27607.9|27624.9|27617.9|27569.9|27562.9|436
1628005500000|2021-08-03 15:45:00|27617.4|27610.4|27619.9|27612.9|27629.9|27622.9|27609.9|27602.9|269
1628005800000|2021-08-03 15:50:00|27624.9|27617.9|27624.9|27617.9|27634.9|27627.9|27619.9|27612.9|63
1628006100000|2021-08-03 15:55:00|27627.4|27620.4|27642.4|27635.4|27642.4|27635.4|27624.9|27617.9|91
1628006400000|2021-08-03 16:00:00|27644.9|27637.9|27629.9|27622.9|27649.9|27642.9|27629.9|27622.9|91
1628006700000|2021-08-03 16:05:00|27634.9|27627.9|27624.9|27617.9|27634.9|27627.9|27619.9|27612.9|92
1628007000000|2021-08-03 16:10:00|27629.9|27622.9|27624.9|27617.9|27629.9|27622.9|27624.9|27617.9|31
1628007300000|2021-08-03 16:15:00|27627.4|27620.4|27609.9|27602.9|27629.9|27622.9|27607.4|27600.4|66
1628007600000|2021-08-03 16:20:00|27607.4|27600.4|27599.9|27592.9|27614.9|27607.9|27599.9|27592.9|45
1628007900000|2021-08-03 16:25:00|27604.9|27597.9|27617.4|27610.4|27619.9|27612.9|27604.9|27597.9|44
1628008200000|2021-08-03 16:30:00|27614.9|27607.9|27624.9|27617.9|27624.9|27617.9|27609.9|27602.9|58
1628008500000|2021-08-03 16:35:00|27629.9|27622.9|27634.9|27627.9|27639.9|27632.9|27624.9|27617.9|72
1628008800000|2021-08-03 16:40:00|27632.4|27625.4|27634.9|27627.9|27639.9|27632.9|27629.9|27622.9|33
1628009100000|2021-08-03 16:45:00|27639.9|27632.9|27644.9|27637.9|27644.9|27637.9|27634.9|27627.9|25
1628009400000|2021-08-03 16:50:00|27642.4|27635.4|27639.9|27632.9|27644.9|27637.9|27639.9|27632.9|68
1628009700000|2021-08-03 16:55:00|27644.9|27637.9|27649.9|27642.9|27649.9|27642.9|27639.9|27632.9|130
1628010000000|2021-08-03 17:00:00|27652.4|27645.4|27664.9|27657.9|27669.9|27662.9|27649.9|27642.9|193
1628010300000|2021-08-03 17:05:00|27667.4|27660.4|27679.9|27672.9|27684.9|27677.9|27664.9|27657.9|99
1628010600000|2021-08-03 17:10:00|27682.4|27675.4|27679.9|27672.9|27684.9|27677.9|27669.9|27662.9|115
1628010900000|2021-08-03 17:15:00|27684.9|27677.9|27669.9|27662.9|27689.9|27682.9|27669.9|27662.9|116
1628011200000|2021-08-03 17:20:00|27674.9|27667.9|27659.9|27652.9|27674.9|27667.9|27659.9|27652.9|83
1628011500000|2021-08-03 17:25:00|27654.9|27647.9|27664.9|27657.9|27669.9|27662.9|27654.9|27647.9|64
1628011800000|2021-08-03 17:30:00|27669.9|27662.9|27674.9|27667.9|27679.9|27672.9|27664.9|27657.9|48
1628012100000|2021-08-03 17:35:00|27679.9|27672.9|27672.4|27665.4|27679.9|27672.9|27669.9|27662.9|51
1628012400000|2021-08-03 17:40:00|27674.9|27667.9|27664.9|27657.9|27674.9|27667.9|27664.9|27657.9|20
1628012700000|2021-08-03 17:45:00|27669.9|27662.9|27664.9|27657.9|27674.9|27667.9|27664.9|27657.9|30
1628013000000|2021-08-03 17:50:00|27667.4|27660.4|27669.9|27662.9|27669.9|27662.9|27664.9|27657.9|33
1628013300000|2021-08-03 17:55:00|27674.9|27667.9|27669.9|27662.9|27674.9|27667.9|27664.9|27657.9|52
1628013600000|2021-08-03 18:00:00|27674.9|27667.9|27664.9|27657.9|27674.9|27667.9|27654.9|27647.9|9
1628013900000|2021-08-03 18:05:00|27662.4|27655.4|27674.9|27667.9|27679.9|27672.9|27662.4|27655.4|70
1628014200000|2021-08-03 18:10:00|27677.4|27670.4|27684.9|27677.9|27694.9|27687.9|27674.9|27667.9|77
1628014500000|2021-08-03 18:15:00|27682.4|27675.4|27684.9|27677.9|27692.4|27685.4|27679.9|27672.9|38
1628014800000|2021-08-03 18:20:00|27679.9|27672.9|27672.4|27665.4|27684.9|27677.9|27669.9|27662.9|63
1628015100000|2021-08-03 18:25:00|27674.9|27667.9|27679.9|27672.9|27684.9|27677.9|27669.9|27662.9|15
1628015400000|2021-08-03 18:30:00|27677.4|27670.4|27682.4|27675.4|27684.9|27677.9|27674.9|27667.9|49
1628015700000|2021-08-03 18:35:00|27684.9|27677.9|27679.9|27672.9|27684.9|27677.9|27679.9|27672.9|15
1628016000000|2021-08-03 18:40:00|27682.4|27675.4|27679.9|27672.9|27682.4|27675.4|27674.9|27667.9|75
1628016300000|2021-08-03 18:45:00|27677.4|27670.4|27654.9|27647.9|27679.9|27672.9|27652.4|27645.4|62
1628016600000|2021-08-03 18:50:00|27659.9|27652.9|27657.4|27650.4|27664.9|27657.9|27654.9|27647.9|21
1628016900000|2021-08-03 18:55:00|27659.9|27652.9|27664.9|27657.9|27664.9|27657.9|27659.9|27652.9|16
1628017200000|2021-08-03 19:00:00|27669.9|27662.9|27664.9|27657.9|27669.9|27662.9|27657.4|27650.4|70
1628017500000|2021-08-03 19:05:00|27669.9|27662.9|27679.9|27672.9|27679.9|27672.9|27669.9|27662.9|179
1628017800000|2021-08-03 19:10:00|27682.4|27675.4|27677.4|27670.4|27684.9|27677.9|27674.9|27667.9|97
1628018100000|2021-08-03 19:15:00|27679.9|27672.9|27684.9|27677.9|27689.9|27682.9|27679.9|27672.9|38
1628018400000|2021-08-03 19:20:00|27682.4|27675.4|27687.4|27680.4|27689.9|27682.9|27679.9|27672.9|81
1628018700000|2021-08-03 19:25:00|27684.9|27677.9|27689.9|27682.9|27694.9|27687.9|27684.9|27677.9|47
1628019000000|2021-08-03 19:30:00|27692.4|27685.4|27689.9|27682.9|27694.9|27687.9|27684.9|27677.9|98
1628019300000|2021-08-03 19:35:00|27692.4|27685.4|27684.9|27677.9|27699.9|27692.9|27684.9|27677.9|151
1628019600000|2021-08-03 19:40:00|27679.9|27672.9|27669.9|27662.9|27684.9|27677.9|27669.9|27662.9|84
1628019900000|2021-08-03 19:45:00|27674.9|27667.9|27684.9|27677.9|27684.9|27677.9|27669.9|27662.9|320
1628020200000|2021-08-03 19:50:00|27689.9|27682.9|27669.9|27662.9|27689.9|27682.9|27649.9|27642.9|360
1628020500000|2021-08-03 19:55:00|27667.4|27660.4|27689.9|27682.9|27694.9|27687.9|27662.4|27655.4|450
1628020800000|2021-08-03 20:00:00|27684.9|27677.9|27674.9|27667.9|27689.9|27682.9|27674.9|27667.9|223
1628021100000|2021-08-03 20:05:00|27679.9|27672.9|27669.9|27662.9|27679.9|27672.9|27667.4|27660.4|23
1628021400000|2021-08-03 20:10:00|27667.4|27660.4|27654.9|27647.9|27669.9|27662.9|27654.9|27647.9|33
1628021700000|2021-08-03 20:15:00|27658.9|27643.9|27668.9|27653.9|27668.9|27653.9|27658.9|27643.9|20
1628022000000|2021-08-03 20:20:00|27666.4|27651.4|27668.9|27653.9|27673.9|27658.9|27663.9|27648.9|25
1628022300000|2021-08-03 20:25:00|27671.4|27656.4|27668.9|27653.9|27676.4|27661.4|27661.4|27646.4|21
1628022600000|2021-08-03 20:30:00|27666.4|27651.4|27653.9|27638.9|27666.4|27651.4|27653.9|27638.9|6
1628022900000|2021-08-03 20:35:00|27656.4|27641.4|27656.4|27641.4|27656.4|27641.4|27653.9|27638.9|2
1628023200000|2021-08-03 20:40:00|27658.9|27643.9|27656.4|27641.4|27663.9|27648.9|27656.4|27641.4|9
1628023500000|2021-08-03 20:45:00|27653.9|27638.9|27641.4|27626.4|27653.9|27638.9|27641.4|27626.4|15
1628023800000|2021-08-03 20:50:00|27643.9|27628.9|27651.4|27636.4|27653.9|27638.9|27643.9|27628.9|6
1628024100000|2021-08-03 20:55:00|27648.9|27633.9|27637.9|27607.9|27648.9|27633.9|27631.4|27607.2|32
1628024400000|2021-08-03 21:00:00|27639.3|27609.3|27640.7|27610.7|27640.8|27610.8|27638.8|27608.8|0
1628024700000|2021-08-03 21:05:00|27643.4|27613.4|27643.4|27613.4|27643.9|27613.9|27643.3|27613.3|0
1628025000000|2021-08-03 21:10:00|27643.3|27613.3|27641.2|27611.2|27643.4|27613.4|27640.2|27610.2|0
1628025300000|2021-08-03 21:15:00|27641.3|27611.3|27642.2|27612.2|27642.6|27612.6|27641.2|27611.2|0
1628025600000|2021-08-03 21:20:00|27642.4|27612.4|27642.2|27612.2|27643.6|27613.6|27641.8|27611.8|0
1628025900000|2021-08-03 21:25:00|27642.7|27612.7|27645.3|27615.3|27645.8|27615.8|27642.1|27612.1|0
1628026200000|2021-08-03 21:30:00|27645.5|27615.5|27644.9|27614.9|27646.3|27616.3|27643.9|27613.9|0
1628026500000|2021-08-03 21:35:00|27669.6|27639.6|27669.2|27639.2|27669.8|27639.8|27669.2|27639.2|0
1628026800000|2021-08-03 21:40:00|27669.8|27639.8|27670.4|27640.4|27670.4|27640.4|27669.8|27639.8|0
1628027100000|2021-08-03 21:45:00|27671|27641|27670.4|27640.4|27671|27641|27670.2|27640.2|0
1628027400000|2021-08-03 21:50:00|27670.6|27640.6|27671.5|27641.5|27671.7|27641.7|27670.6|27640.6|0
1628027700000|2021-08-03 21:55:00|27671.7|27641.7|27672.4|27642.4|27672.6|27642.6|27671.7|27641.7|0
1628028000000|2021-08-03 22:00:00|27674.5|27644.5|27643.9|27628.9|27681.8|27651.8|27641.4|27626.4|11
1628028300000|2021-08-03 22:05:00|27646.4|27631.4|27641.4|27626.4|27646.4|27631.4|27641.4|27626.4|4
1628028900000|2021-08-03 22:15:00|27638.9|27623.9|27641.4|27626.4|27641.4|27626.4|27638.9|27623.9|1
1628029200000|2021-08-03 22:20:00|27638.9|27623.9|27638.9|27623.9|27641.4|27626.4|27638.9|27623.9|0
1628029500000|2021-08-03 22:25:00|27641.4|27626.4|27641.4|27626.4|27641.4|27626.4|27641.4|27626.4|5
1628030100000|2021-08-03 22:35:00|27643.9|27628.9|27643.9|27628.9|27646.4|27631.4|27643.9|27628.9|0
1628030400000|2021-08-03 22:40:00|27646.4|27631.4|27651.4|27636.4|27651.4|27636.4|27638.9|27623.9|8
1628031600000|2021-08-03 23:00:00|27648.9|27633.9|27641.4|27626.4|27648.9|27633.9|27638.9|27623.9|9
1628031900000|2021-08-03 23:05:00|27651.4|27636.4|27641.4|27626.4|27651.4|27636.4|27641.4|27626.4|52
1628032200000|2021-08-03 23:10:00|27643.9|27628.9|27641.4|27626.4|27643.9|27628.9|27641.4|27626.4|0
1628032500000|2021-08-03 23:15:00|27643.9|27628.9|27641.4|27626.4|27643.9|27628.9|27641.4|27626.4|0
1628032800000|2021-08-03 23:20:00|27638.9|27623.9|27638.9|27623.9|27638.9|27623.9|27638.9|27623.9|2
1628033100000|2021-08-03 23:25:00|27641.4|27626.4|27628.9|27613.9|27641.4|27626.4|27623.9|27608.9|18
1628033400000|2021-08-03 23:30:00|27631.4|27616.4|27599.9|27592.9|27632.4|27625.4|27599.9|27592.9|13344
1628033700000|2021-08-03 23:35:00|27604.9|27597.9|27619.9|27612.9|27619.9|27612.9|27599.9|27592.9|125
1628034000000|2021-08-03 23:40:00|27614.9|27607.9|27604.9|27597.9|27619.9|27612.9|27599.9|27592.9|235
1628034300000|2021-08-03 23:45:00|27602.4|27595.4|27639.9|27632.9|27639.9|27632.9|27599.9|27592.9|278
1628034600000|2021-08-03 23:50:00|27637.4|27630.4|27614.9|27607.9|27639.9|27632.9|27614.9|27607.9|102
1628034900000|2021-08-03 23:55:00|27617.4|27610.4|27602.4|27595.4|27624.9|27617.9|27599.9|27592.9|188
1628035200000|2021-08-04 00:00:00|27599.9|27592.9|27554.9|27547.9|27624.9|27617.9|27539.9|27532.9|1298
1628035500000|2021-08-04 00:05:00|27549.9|27542.9|27529.9|27522.9|27582.4|27575.4|27514.9|27507.9|713
1628035800000|2021-08-04 00:10:00|27532.4|27525.4|27534.9|27527.9|27559.9|27552.9|27524.9|27517.9|473
1628036100000|2021-08-04 00:15:00|27532.4|27525.4|27552.4|27545.4|27554.9|27547.9|27514.9|27507.9|512
1628036400000|2021-08-04 00:20:00|27549.9|27542.9|27497.4|27490.4|27549.9|27542.9|27494.9|27487.9|405
1628036700000|2021-08-04 00:25:00|27499.9|27492.9|27524.9|27517.9|27534.9|27527.9|27494.9|27487.9|475
1628037000000|2021-08-04 00:30:00|27519.9|27512.9|27494.9|27487.9|27527.4|27520.4|27484.9|27477.9|386
1628037300000|2021-08-04 00:35:00|27492.4|27485.4|27519.9|27512.9|27522.4|27515.4|27489.9|27482.9|301
1628037600000|2021-08-04 00:40:00|27517.4|27510.4|27519.9|27512.9|27529.9|27522.9|27509.9|27502.9|230
1628037900000|2021-08-04 00:45:00|27522.4|27515.4|27512.4|27505.4|27524.9|27517.9|27499.9|27492.9|147
1628038200000|2021-08-04 00:50:00|27514.9|27507.9|27534.9|27527.9|27542.4|27535.4|27507.4|27500.4|237
1628038500000|2021-08-04 00:55:00|27537.4|27530.4|27549.9|27542.9|27564.9|27557.9|27529.9|27522.9|244
1628038800000|2021-08-04 01:00:00|27547.4|27540.4|27532.4|27525.4|27547.4|27540.4|27524.9|27517.9|164
1628039100000|2021-08-04 01:05:00|27529.9|27522.9|27544.9|27537.9|27549.9|27542.9|27529.9|27522.9|156
1628039400000|2021-08-04 01:10:00|27547.4|27540.4|27564.9|27557.9|27564.9|27557.9|27539.9|27532.9|172
1628039700000|2021-08-04 01:15:00|27569.9|27562.9|27594.9|27587.9|27604.9|27597.9|27569.9|27562.9|613
1628040000000|2021-08-04 01:20:00|27592.4|27585.4|27589.9|27582.9|27607.4|27600.4|27589.9|27582.9|307
1628040300000|2021-08-04 01:25:00|27587.4|27580.4|27584.8|27577.8|27589.9|27582.9|27574.8|27567.8|200
1628040600000|2021-08-04 01:30:00|27579.8|27572.8|27574.8|27567.8|27594.8|27587.8|27564.8|27557.8|344
1628040900000|2021-08-04 01:35:00|27579.8|27572.8|27554.8|27547.8|27579.8|27572.8|27554.8|27547.8|330
1628041200000|2021-08-04 01:40:00|27559.8|27552.8|27544.8|27537.8|27559.8|27552.8|27529.8|27522.8|342
1628041500000|2021-08-04 01:45:00|27542.3|27535.3|27597.3|27590.3|27599.8|27592.8|27542.3|27535.3|438
1628041800000|2021-08-04 01:50:00|27599.8|27592.8|27599.8|27592.8|27604.8|27597.8|27574.8|27567.8|425
1628042100000|2021-08-04 01:55:00|27602.3|27595.3|27619.8|27612.8|27629.8|27622.8|27599.8|27592.8|565
1628042400000|2021-08-04 02:00:00|27622.3|27615.3|27599.8|27592.8|27624.8|27617.8|27599.8|27592.8|289
1628042700000|2021-08-04 02:05:00|27604.8|27597.8|27624.8|27617.8|27634.8|27627.8|27599.8|27592.8|316
1628043000000|2021-08-04 02:10:00|27622.3|27615.3|27609.8|27602.8|27634.8|27627.8|27604.8|27597.8|326
1628043300000|2021-08-04 02:15:00|27612.3|27605.3|27624.8|27617.8|27629.8|27622.8|27599.8|27592.8|140
1628043600000|2021-08-04 02:20:00|27629.8|27622.8|27604.8|27597.8|27629.8|27622.8|27599.8|27592.8|123
1628043900000|2021-08-04 02:25:00|27602.3|27595.3|27594.8|27587.8|27614.8|27607.8|27594.8|27587.8|131
1628044200000|2021-08-04 02:30:00|27597.3|27590.3|27594.8|27587.8|27604.8|27597.8|27589.8|27582.8|140
1628044500000|2021-08-04 02:35:00|27599.8|27592.8|27604.8|27597.8|27609.8|27602.8|27594.8|27587.8|90
1628044800000|2021-08-04 02:40:00|27607.3|27600.3|27609.8|27602.8|27609.8|27602.8|27599.8|27592.8|111
1628045100000|2021-08-04 02:45:00|27607.3|27600.3|27599.8|27592.8|27609.8|27602.8|27599.8|27592.8|115
1628045400000|2021-08-04 02:50:00|27594.8|27587.8|27599.8|27592.8|27604.8|27597.8|27594.8|27587.8|59
1628045700000|2021-08-04 02:55:00|27597.3|27590.3|27589.8|27582.8|27599.8|27592.8|27589.8|27582.8|96
1628046000000|2021-08-04 03:00:00|27594.8|27587.8|27579.8|27572.8|27594.8|27587.8|27579.8|27572.8|132
1628046300000|2021-08-04 03:05:00|27582.3|27575.3|27599.8|27592.8|27599.8|27592.8|27579.8|27572.8|95
1628046600000|2021-08-04 03:10:00|27604.8|27597.8|27609.8|27602.8|27614.8|27607.8|27599.8|27592.8|132
1628046900000|2021-08-04 03:15:00|27612.3|27605.3|27614.8|27607.8|27614.8|27607.8|27604.8|27597.8|65
1628047200000|2021-08-04 03:20:00|27612.3|27605.3|27604.8|27597.8|27614.8|27607.8|27599.8|27592.8|67
1628047500000|2021-08-04 03:25:00|27602.3|27595.3|27604.8|27597.8|27609.8|27602.8|27597.3|27590.3|39
1628047800000|2021-08-04 03:30:00|27607.3|27600.3|27604.8|27597.8|27614.8|27607.8|27599.8|27592.8|176
1628048100000|2021-08-04 03:35:00|27599.8|27592.8|27589.8|27582.8|27604.8|27597.8|27589.8|27582.8|68
1628048400000|2021-08-04 03:40:00|27592.3|27585.3|27594.8|27587.8|27594.8|27587.8|27579.8|27572.8|159
1628048700000|2021-08-04 03:45:00|27592.3|27585.3|27599.8|27592.8|27599.8|27592.8|27584.8|27577.8|181
1628049000000|2021-08-04 03:50:00|27594.8|27587.8|27569.8|27562.8|27594.8|27587.8|27562.3|27555.3|148
1628049300000|2021-08-04 03:55:00|27567.3|27560.3|27569.8|27562.8|27579.8|27572.8|27564.8|27557.8|83
1628049600000|2021-08-04 04:00:00|27564.8|27557.8|27569.8|27562.8|27577.3|27570.3|27557.3|27550.3|175
1628049900000|2021-08-04 04:05:00|27567.3|27560.3|27564.8|27557.8|27569.8|27562.8|27559.8|27552.8|121
1628050200000|2021-08-04 04:10:00|27559.8|27552.8|27559.8|27552.8|27569.8|27562.8|27554.8|27547.8|138
1628050500000|2021-08-04 04:15:00|27557.3|27550.3|27554.8|27547.8|27564.8|27557.8|27549.8|27542.8|69
1628050800000|2021-08-04 04:20:00|27557.3|27550.3|27544.8|27537.8|27559.8|27552.8|27539.8|27532.8|186
1628051100000|2021-08-04 04:25:00|27539.8|27532.8|27549.8|27542.8|27549.8|27542.8|27524.8|27517.8|263
1628051400000|2021-08-04 04:30:00|27554.8|27547.8|27554.8|27547.8|27567.3|27560.3|27554.8|27547.8|146
1628051700000|2021-08-04 04:35:00|27557.3|27550.3|27569.8|27562.8|27574.8|27567.8|27554.8|27547.8|113
1628052000000|2021-08-04 04:40:00|27572.3|27565.3|27554.8|27547.8|27574.8|27567.8|27549.8|27542.8|170
1628052300000|2021-08-04 04:45:00|27559.8|27552.8|27559.8|27552.8|27569.8|27562.8|27554.8|27547.8|112
1628052600000|2021-08-04 04:50:00|27557.3|27550.3|27559.8|27552.8|27569.8|27562.8|27554.8|27547.8|140
1628052900000|2021-08-04 04:55:00|27557.3|27550.3|27559.8|27552.8|27564.8|27557.8|27554.8|27547.8|177
1628053200000|2021-08-04 05:00:00|27564.8|27557.8|27579.8|27572.8|27584.8|27577.8|27559.8|27552.8|282
1628053500000|2021-08-04 05:05:00|27582.3|27575.3|27574.8|27567.8|27584.8|27577.8|27569.8|27562.8|253
1628053800000|2021-08-04 05:10:00|27572.3|27565.3|27579.8|27572.8|27579.8|27572.8|27567.3|27560.3|79
1628054100000|2021-08-04 05:15:00|27574.8|27567.8|27574.8|27567.8|27579.8|27572.8|27569.8|27562.8|175
1628054400000|2021-08-04 05:20:00|27577.3|27570.3|27574.8|27567.8|27579.8|27572.8|27562.3|27555.3|151
1628054700000|2021-08-04 05:25:00|27572.3|27565.3|27574.8|27567.8|27579.8|27572.8|27569.8|27562.8|91
1628055000000|2021-08-04 05:30:00|27569.8|27562.8|27579.8|27572.8|27579.8|27572.8|27569.8|27562.8|138
1628055300000|2021-08-04 05:35:00|27584.8|27577.8|27579.8|27572.8|27584.8|27577.8|27574.8|27567.8|161
1628055600000|2021-08-04 05:40:00|27577.3|27570.3|27579.8|27572.8|27584.8|27577.8|27572.3|27565.3|262
1628055900000|2021-08-04 05:45:00|27574.8|27567.8|27579.8|27572.8|27584.8|27577.8|27569.8|27562.8|296
1628056200000|2021-08-04 05:50:00|27574.8|27567.8|27574.8|27567.8|27579.8|27572.8|27569.8|27562.8|244
1628056500000|2021-08-04 05:55:00|27579.8|27572.8|27574.8|27567.8|27589.8|27582.8|27569.8|27562.8|876
1628056800000|2021-08-04 06:00:00|27577.3|27570.3|27584.8|27577.8|27584.8|27577.8|27572.3|27565.3|1135
1628057100000|2021-08-04 06:05:00|27579.8|27572.8|27579.8|27572.8|27589.8|27582.8|27579.8|27572.8|338
1628057400000|2021-08-04 06:10:00|27577.3|27570.3|27604.8|27597.8|27604.8|27597.8|27574.8|27567.8|546
1628057700000|2021-08-04 06:15:00|27602.3|27595.3|27587.3|27580.3|27604.8|27597.8|27579.8|27572.8|549
1628058000000|2021-08-04 06:20:00|27589.8|27582.8|27594.8|27587.8|27594.8|27587.8|27584.8|27577.8|391
1628058300000|2021-08-04 06:25:00|27589.8|27582.8|27589.8|27582.8|27594.8|27587.8|27569.8|27562.8|329
1628058600000|2021-08-04 06:30:00|27594.8|27587.8|27589.8|27582.8|27594.8|27587.8|27584.8|27577.8|97
1628058900000|2021-08-04 06:35:00|27594.8|27587.8|27599.8|27592.8|27599.8|27592.8|27589.8|27582.8|46
1628059200000|2021-08-04 06:40:00|27594.8|27587.8|27594.8|27587.8|27599.8|27592.8|27587.3|27580.3|39
1628059500000|2021-08-04 06:45:00|27599.8|27592.8|27602.3|27595.3|27604.8|27597.8|27597.3|27590.3|28
1628059800000|2021-08-04 06:50:00|27599.8|27592.8|27604.8|27597.8|27609.8|27602.8|27599.8|27592.8|26
1628060100000|2021-08-04 06:55:00|27599.8|27592.8|27594.8|27587.8|27609.8|27602.8|27594.8|27587.8|92
1628060400000|2021-08-04 07:00:00|27599.8|27592.8|27604.8|27597.8|27614.8|27607.8|27594.8|27587.8|187
1628060700000|2021-08-04 07:05:00|27607.3|27600.3|27599.8|27592.8|27619.8|27612.8|27594.8|27587.8|65
1628061000000|2021-08-04 07:10:00|27597.3|27590.3|27582.3|27575.3|27604.8|27597.8|27572.3|27565.3|114
1628061300000|2021-08-04 07:15:00|27584.8|27577.8|27589.8|27582.8|27594.8|27587.8|27579.8|27572.8|47
1628061600000|2021-08-04 07:20:00|27592.3|27585.3|27617.3|27610.3|27617.3|27610.3|27589.8|27582.8|94
1628061900000|2021-08-04 07:25:00|27624.8|27617.8|27604.8|27597.8|27624.8|27617.8|27599.8|27592.8|170
1628062200000|2021-08-04 07:30:00|27607.3|27600.3|27604.8|27597.8|27609.8|27602.8|27599.8|27592.8|104
1628062500000|2021-08-04 07:35:00|27602.3|27595.3|27609.8|27602.8|27609.8|27602.8|27599.8|27592.8|128
1628062800000|2021-08-04 07:40:00|27607.3|27600.3|27604.8|27597.8|27609.8|27602.8|27602.3|27595.3|29
1628063100000|2021-08-04 07:45:00|27607.3|27600.3|27589.8|27582.8|27609.8|27602.8|27587.3|27580.3|87
1628063400000|2021-08-04 07:50:00|27587.3|27580.3|27582.3|27575.3|27589.8|27582.8|27579.8|27572.8|81
1628063700000|2021-08-04 07:55:00|27579.8|27572.8|27569.8|27562.8|27589.8|27582.8|27564.8|27557.8|88
1628064000000|2021-08-04 08:00:00|27567.3|27560.3|27559.8|27552.8|27574.8|27567.8|27554.8|27547.8|179
1628064300000|2021-08-04 08:05:00|27557.3|27550.3|27564.8|27557.8|27564.8|27557.8|27554.8|27547.8|43
1628064600000|2021-08-04 08:10:00|27569.8|27562.8|27589.8|27582.8|27589.8|27582.8|27567.3|27560.3|65
1628064900000|2021-08-04 08:15:00|27594.8|27587.8|27584.8|27577.8|27599.8|27592.8|27582.3|27575.3|54
1628065200000|2021-08-04 08:20:00|27582.3|27575.3|27589.8|27582.8|27592.3|27585.3|27579.8|27572.8|28
1628065500000|2021-08-04 08:25:00|27587.3|27580.3|27589.8|27582.8|27589.8|27582.8|27579.8|27572.8|29
1628065800000|2021-08-04 08:30:00|27592.3|27585.3|27589.8|27582.8|27594.8|27587.8|27589.8|27582.8|31
1628066100000|2021-08-04 08:35:00|27592.3|27585.3|27589.8|27582.8|27594.8|27587.8|27582.3|27575.3|55
1628066400000|2021-08-04 08:40:00|27584.8|27577.8|27589.8|27582.8|27589.8|27582.8|27584.8|27577.8|25
1628066700000|2021-08-04 08:45:00|27584.8|27577.8|27587.3|27580.3|27589.8|27582.8|27584.8|27577.8|23
1628067000000|2021-08-04 08:50:00|27589.8|27582.8|27594.8|27587.8|27594.8|27587.8|27584.8|27577.8|18
1628067300000|2021-08-04 08:55:00|27599.8|27592.8|27589.8|27582.8|27602.3|27595.3|27589.8|27582.8|47
1628067600000|2021-08-04 09:00:00|27592.3|27585.3|27594.8|27587.8|27594.8|27587.8|27584.8|27577.8|32
1628067900000|2021-08-04 09:05:00|27592.3|27585.3|27589.8|27582.8|27594.8|27587.8|27584.8|27577.8|34
1628068200000|2021-08-04 09:10:00|27587.3|27580.3|27592.3|27585.3|27594.8|27587.8|27584.8|27577.8|33
1628068500000|2021-08-04 09:15:00|27594.8|27587.8|27599.8|27592.8|27599.8|27592.8|27589.8|27582.8|25
1628068800000|2021-08-04 09:20:00|27597.3|27590.3|27589.8|27582.8|27599.8|27592.8|27584.8|27577.8|30
1628069100000|2021-08-04 09:25:00|27587.3|27580.3|27574.8|27567.8|27589.8|27582.8|27569.8|27562.8|65
1628069400000|2021-08-04 09:30:00|27572.3|27565.3|27584.8|27577.8|27584.8|27577.8|27569.8|27562.8|12
1628069700000|2021-08-04 09:35:00|27589.8|27582.8|27589.8|27582.8|27594.8|27587.8|27584.8|27577.8|24
1628070000000|2021-08-04 09:40:00|27592.3|27585.3|27589.8|27582.8|27592.3|27585.3|27584.8|27577.8|39
1628070300000|2021-08-04 09:45:00|27587.3|27580.3|27594.8|27587.8|27594.8|27587.8|27584.8|27577.8|38
1628070600000|2021-08-04 09:50:00|27599.8|27592.8|27594.8|27587.8|27604.8|27597.8|27594.8|27587.8|103
1628070900000|2021-08-04 09:55:00|27597.3|27590.3|27589.8|27582.8|27599.8|27592.8|27589.8|27582.8|17
1628071200000|2021-08-04 10:00:00|27594.8|27587.8|27589.8|27582.8|27599.8|27592.8|27589.8|27582.8|44
1628071500000|2021-08-04 10:05:00|27584.8|27577.8|27589.8|27582.8|27589.8|27582.8|27579.8|27572.8|33
1628071800000|2021-08-04 10:10:00|27584.8|27577.8|27589.8|27582.8|27589.8|27582.8|27584.8|27577.8|58
1628072100000|2021-08-04 10:15:00|27594.8|27587.8|27584.8|27577.8|27594.8|27587.8|27584.8|27577.8|17
1628072400000|2021-08-04 10:20:00|27587.3|27580.3|27584.8|27577.8|27589.8|27582.8|27584.8|27577.8|13
1628072700000|2021-08-04 10:25:00|27587.3|27580.3|27584.8|27577.8|27589.8|27582.8|27584.8|27577.8|9
1628073000000|2021-08-04 10:30:00|27587.3|27580.3|27589.8|27582.8|27589.8|27582.8|27584.8|27577.8|16
1628073300000|2021-08-04 10:35:00|27594.8|27587.8|27594.8|27587.8|27599.8|27592.8|27589.8|27582.8|99
1628073600000|2021-08-04 10:40:00|27592.3|27585.3|27592.3|27585.3|27594.8|27587.8|27589.8|27582.8|10
1628073900000|2021-08-04 10:45:00|27594.8|27587.8|27594.8|27587.8|27594.8|27587.8|27589.8|27582.8|5
1628074200000|2021-08-04 10:50:00|27599.8|27592.8|27589.8|27582.8|27599.8|27592.8|27589.8|27582.8|39
1628074500000|2021-08-04 10:55:00|27592.3|27585.3|27584.8|27577.8|27592.3|27585.3|27579.8|27572.8|34
1628074800000|2021-08-04 11:00:00|27582.3|27575.3|27572.3|27565.3|27584.8|27577.8|27564.8|27557.8|55
1628075100000|2021-08-04 11:05:00|27569.8|27562.8|27559.8|27552.8|27574.8|27567.8|27549.8|27542.8|57
1628075400000|2021-08-04 11:10:00|27557.3|27550.3|27564.8|27557.8|27564.8|27557.8|27554.8|27547.8|31
1628075700000|2021-08-04 11:15:00|27562.3|27555.3|27559.8|27552.8|27564.8|27557.8|27554.8|27547.8|31
1628076000000|2021-08-04 11:20:00|27562.3|27555.3|27564.8|27557.8|27569.8|27562.8|27562.3|27555.3|20
1628076300000|2021-08-04 11:25:00|27562.3|27555.3|27554.8|27547.8|27562.3|27555.3|27554.8|27547.8|24
1628076600000|2021-08-04 11:30:00|27552.3|27545.3|27532.3|27525.3|27554.8|27547.8|27529.8|27522.8|145
1628076900000|2021-08-04 11:35:00|27534.8|27527.8|27539.8|27532.8|27544.8|27537.8|27529.8|27522.8|47
1628077200000|2021-08-04 11:40:00|27537.3|27530.3|27539.8|27532.8|27539.8|27532.8|27534.8|27527.8|61
1628077500000|2021-08-04 11:45:00|27537.3|27530.3|27524.8|27517.8|27537.3|27530.3|27524.8|27517.8|38
1628077800000|2021-08-04 11:50:00|27529.8|27522.8|27529.8|27522.8|27534.8|27527.8|27522.3|27515.3|54
1628078100000|2021-08-04 11:55:00|27532.3|27525.3|27524.8|27517.8|27534.8|27527.8|27519.8|27512.8|144
1628078400000|2021-08-04 12:00:00|27522.3|27515.3|27524.8|27517.8|27529.8|27522.8|27519.8|27512.8|95
1628078700000|2021-08-04 12:05:00|27519.8|27512.8|27529.8|27522.8|27529.8|27522.8|27519.8|27512.8|61
1628079000000|2021-08-04 12:10:00|27527.3|27520.3|27534.8|27527.8|27534.8|27527.8|27524.8|27517.8|157
1628079300000|2021-08-04 12:15:00|27532.3|27525.3|27489.8|27482.8|27532.3|27525.3|27474.8|27467.8|217
1628079600000|2021-08-04 12:20:00|27487.3|27480.3|27494.8|27487.8|27499.8|27492.8|27482.3|27475.3|112
1628079900000|2021-08-04 12:25:00|27492.3|27485.3|27474.8|27467.8|27494.8|27487.8|27464.8|27457.8|189
1628080200000|2021-08-04 12:30:00|27479.8|27472.8|27499.8|27492.8|27499.8|27492.8|27474.8|27467.8|77
1628080500000|2021-08-04 12:35:00|27494.8|27487.8|27499.8|27492.8|27499.8|27492.8|27489.8|27482.8|54
1628080800000|2021-08-04 12:40:00|27497.3|27490.3|27499.8|27492.8|27499.8|27492.8|27494.8|27487.8|49
1628081100000|2021-08-04 12:45:00|27497.3|27490.3|27464.8|27457.8|27499.8|27492.8|27464.8|27457.8|98
1628081400000|2021-08-04 12:50:00|27467.3|27460.3|27454.8|27447.8|27469.8|27462.8|27452.3|27445.3|176
1628081700000|2021-08-04 12:55:00|27452.3|27445.3|27474.8|27467.8|27474.8|27467.8|27449.8|27442.8|247
1628082000000|2021-08-04 13:00:00|27469.8|27462.8|27464.8|27457.8|27472.3|27465.3|27459.8|27452.8|127
1628082300000|2021-08-04 13:05:00|27467.3|27460.3|27464.8|27457.8|27472.3|27465.3|27459.8|27452.8|75
1628082600000|2021-08-04 13:10:00|27459.8|27452.8|27469.8|27462.8|27469.8|27462.8|27454.8|27447.8|80
1628082900000|2021-08-04 13:15:00|27472.3|27465.3|27489.8|27482.8|27489.8|27482.8|27469.8|27462.8|76
1628083200000|2021-08-04 13:20:00|27484.8|27477.8|27484.8|27477.8|27489.8|27482.8|27479.8|27472.8|60
1628083500000|2021-08-04 13:25:00|27487.3|27480.3|27489.8|27482.8|27499.8|27492.8|27484.8|27477.8|82
1628083800000|2021-08-04 13:30:00|27492.3|27485.3|27494.8|27487.8|27497.3|27490.3|27469.8|27462.8|279
1628084100000|2021-08-04 13:35:00|27499.8|27492.8|27492.3|27485.3|27509.8|27502.8|27479.8|27472.8|281
1628084400000|2021-08-04 13:40:00|27494.8|27487.8|27494.8|27487.8|27499.8|27492.8|27484.8|27477.8|64
1628084700000|2021-08-04 13:45:00|27497.3|27490.3|27519.8|27512.8|27524.8|27517.8|27484.8|27477.8|161
1628085000000|2021-08-04 13:50:00|27522.3|27515.3|27519.8|27512.8|27539.8|27532.8|27509.8|27502.8|174
1628085300000|2021-08-04 13:55:00|27522.3|27515.3|27519.8|27512.8|27524.8|27517.8|27509.8|27502.8|61
1628085600000|2021-08-04 14:00:00|27524.8|27517.8|27564.8|27557.8|27574.8|27567.8|27522.3|27515.3|364
1628085900000|2021-08-04 14:05:00|27567.3|27560.3|27594.8|27587.8|27594.8|27587.8|27564.8|27557.8|293
1628086200000|2021-08-04 14:10:00|27597.3|27590.3|27592.3|27585.3|27599.8|27592.8|27584.8|27577.8|397
1628086500000|2021-08-04 14:15:00|27594.8|27587.8|27584.8|27577.8|27604.8|27597.8|27579.8|27572.8|324
1628086800000|2021-08-04 14:20:00|27582.3|27575.3|27574.8|27567.8|27589.8|27582.8|27574.8|27567.8|99
1628087100000|2021-08-04 14:25:00|27569.8|27562.8|27589.8|27582.8|27604.8|27597.8|27569.8|27562.8|259
1628087400000|2021-08-04 14:30:00|27584.8|27577.8|27564.8|27557.8|27584.8|27577.8|27544.8|27537.8|315
1628087700000|2021-08-04 14:35:00|27569.8|27562.8|27574.8|27567.8|27577.3|27570.3|27559.8|27552.8|100
1628088000000|2021-08-04 14:40:00|27569.8|27562.8|27599.8|27592.8|27604.8|27597.8|27569.8|27562.8|254
1628088300000|2021-08-04 14:45:00|27597.3|27590.3|27589.8|27582.8|27604.8|27597.8|27584.8|27577.8|98
1628088600000|2021-08-04 14:50:00|27587.3|27580.3|27569.8|27562.8|27589.8|27582.8|27569.8|27562.8|69
1628088900000|2021-08-04 14:55:00|27567.3|27560.3|27579.8|27572.8|27579.8|27572.8|27564.8|27557.8|148
1628089200000|2021-08-04 15:00:00|27574.8|27567.8|27574.8|27567.8|27579.8|27572.8|27559.8|27552.8|157
1628089500000|2021-08-04 15:05:00|27579.8|27572.8|27594.8|27587.8|27594.8|27587.8|27579.8|27572.8|87
1628089800000|2021-08-04 15:10:00|27592.3|27585.3|27589.8|27582.8|27594.8|27587.8|27584.8|27577.8|61
1628090100000|2021-08-04 15:15:00|27594.8|27587.8|27589.8|27582.8|27594.8|27587.8|27584.8|27577.8|55
1628090400000|2021-08-04 15:20:00|27587.3|27580.3|27574.8|27567.8|27589.8|27582.8|27564.8|27557.8|202
1628090700000|2021-08-04 15:25:00|27577.3|27570.3|27574.8|27567.8|27579.8|27572.8|27564.8|27557.8|114
1628091000000|2021-08-04 15:30:00|27579.8|27572.8|27584.8|27577.8|27587.3|27580.3|27569.8|27562.8|108
1628091300000|2021-08-04 15:35:00|27582.3|27575.3|27564.8|27557.8|27584.8|27577.8|27554.8|27547.8|144
1628091600000|2021-08-04 15:40:00|27559.8|27552.8|27559.8|27552.8|27564.8|27557.8|27539.8|27532.8|95
1628091900000|2021-08-04 15:45:00|27554.8|27547.8|27554.8|27547.8|27569.8|27562.8|27552.3|27545.3|133
1628092200000|2021-08-04 15:50:00|27552.3|27545.3|27552.3|27545.3|27559.8|27552.8|27544.8|27537.8|36
1628092500000|2021-08-04 15:55:00|27554.8|27547.8|27554.8|27547.8|27559.8|27552.8|27544.8|27537.8|43
1628092800000|2021-08-04 16:00:00|27549.8|27542.8|27559.8|27552.8|27562.3|27555.3|27549.8|27542.8|37
1628093100000|2021-08-04 16:05:00|27562.3|27555.3|27564.8|27557.8|27564.8|27557.8|27554.8|27547.8|37
1628093400000|2021-08-04 16:10:00|27559.8|27552.8|27564.8|27557.8|27569.8|27562.8|27554.8|27547.8|14
1628093700000|2021-08-04 16:15:00|27567.3|27560.3|27564.8|27557.8|27569.8|27562.8|27559.8|27552.8|39
1628094000000|2021-08-04 16:20:00|27562.3|27555.3|27554.8|27547.8|27564.8|27557.8|27554.8|27547.8|37
1628094300000|2021-08-04 16:25:00|27549.8|27542.8|27554.8|27547.8|27554.8|27547.8|27539.8|27532.8|76
1628094600000|2021-08-04 16:30:00|27559.8|27552.8|27554.8|27547.8|27562.3|27555.3|27554.8|27547.8|31
1628094900000|2021-08-04 16:35:00|27557.3|27550.3|27554.8|27547.8|27559.8|27552.8|27554.8|27547.8|17
1628095200000|2021-08-04 16:40:00|27557.3|27550.3|27554.8|27547.8|27559.8|27552.8|27539.8|27532.8|78
1628095500000|2021-08-04 16:45:00|27552.3|27545.3|27559.8|27552.8|27559.8|27552.8|27549.8|27542.8|14
1628095800000|2021-08-04 16:50:00|27557.3|27550.3|27564.8|27557.8|27564.8|27557.8|27554.8|27547.8|14
1628096100000|2021-08-04 16:55:00|27569.8|27562.8|27562.3|27555.3|27569.8|27562.8|27557.3|27550.3|15
1628096400000|2021-08-04 17:00:00|27564.8|27557.8|27569.8|27562.8|27579.8|27572.8|27559.8|27552.8|62
1628096700000|2021-08-04 17:05:00|27572.3|27565.3|27584.8|27577.8|27584.8|27577.8|27569.8|27562.8|28
1628097000000|2021-08-04 17:10:00|27582.3|27575.3|27574.8|27567.8|27584.8|27577.8|27574.8|27567.8|33
1628097300000|2021-08-04 17:15:00|27572.3|27565.3|27574.8|27567.8|27579.8|27572.8|27569.8|27562.8|20
1628097600000|2021-08-04 17:20:00|27577.3|27570.3|27569.8|27562.8|27579.8|27572.8|27567.3|27560.3|40
1628097900000|2021-08-04 17:25:00|27567.3|27560.3|27564.8|27557.8|27569.8|27562.8|27559.8|27552.8|6
1628098200000|2021-08-04 17:30:00|27567.3|27560.3|27569.8|27562.8|27569.8|27562.8|27559.8|27552.8|17
1628098500000|2021-08-04 17:35:00|27564.8|27557.8|27564.8|27557.8|27569.8|27562.8|27564.8|27557.8|16
1628098800000|2021-08-04 17:40:00|27562.3|27555.3|27564.8|27557.8|27564.8|27557.8|27559.8|27552.8|9
1628099100000|2021-08-04 17:45:00|27559.8|27552.8|27569.8|27562.8|27569.8|27562.8|27559.8|27552.8|11
1628099400000|2021-08-04 17:50:00|27567.3|27560.3|27574.8|27567.8|27574.8|27567.8|27564.8|27557.8|15
1628099700000|2021-08-04 17:55:00|27572.3|27565.3|27574.8|27567.8|27579.8|27572.8|27569.8|27562.8|4
1628100000000|2021-08-04 18:00:00|27577.3|27570.3|27579.8|27572.8|27579.8|27572.8|27569.8|27562.8|7
1628100300000|2021-08-04 18:05:00|27577.3|27570.3|27584.8|27577.8|27584.8|27577.8|27574.8|27567.8|96
1628100600000|2021-08-04 18:10:00|27582.3|27575.3|27579.8|27572.8|27594.8|27587.8|27579.8|27572.8|106
1628100900000|2021-08-04 18:15:00|27582.3|27575.3|27579.8|27572.8|27584.8|27577.8|27574.8|27567.8|16
1628101200000|2021-08-04 18:20:00|27577.3|27570.3|27579.8|27572.8|27579.8|27572.8|27574.8|27567.8|6
1628101500000|2021-08-04 18:25:00|27574.8|27567.8|27574.8|27567.8|27579.8|27572.8|27569.8|27562.8|4
1628101800000|2021-08-04 18:30:00|27569.8|27562.8|27579.8|27572.8|27579.8|27572.8|27569.8|27562.8|28
1628102100000|2021-08-04 18:35:00|27584.8|27577.8|27579.8|27572.8|27584.8|27577.8|27574.8|27567.8|21
1628102400000|2021-08-04 18:40:00|27582.3|27575.3|27579.8|27572.8|27584.8|27577.8|27577.3|27570.3|10
1628102700000|2021-08-04 18:45:00|27582.3|27575.3|27569.8|27562.8|27582.3|27575.3|27564.8|27557.8|57
1628103000000|2021-08-04 18:50:00|27567.3|27560.3|27569.8|27562.8|27569.8|27562.8|27559.8|27552.8|84
1628103300000|2021-08-04 18:55:00|27564.8|27557.8|27562.3|27555.3|27569.8|27562.8|27559.8|27552.8|31
1628103600000|2021-08-04 19:00:00|27564.8|27557.8|27569.8|27562.8|27569.8|27562.8|27559.8|27552.8|44
1628103900000|2021-08-04 19:05:00|27567.3|27560.3|27559.8|27552.8|27569.8|27562.8|27559.8|27552.8|9
1628104200000|2021-08-04 19:10:00|27562.3|27555.3|27552.3|27545.3|27562.3|27555.3|27544.8|27537.8|9
1628104500000|2021-08-04 19:15:00|27554.8|27547.8|27542.3|27535.3|27554.8|27547.8|27539.8|27532.8|73
1628104800000|2021-08-04 19:20:00|27539.8|27532.8|27554.8|27547.8|27554.8|27547.8|27539.8|27532.8|21
1628105100000|2021-08-04 19:25:00|27552.3|27545.3|27559.8|27552.8|27559.8|27552.8|27552.3|27545.3|10
1628105400000|2021-08-04 19:30:00|27557.3|27550.3|27559.8|27552.8|27559.8|27552.8|27549.8|27542.8|15
1628105700000|2021-08-04 19:35:00|27557.3|27550.3|27549.8|27542.8|27559.8|27552.8|27547.3|27540.3|29
1628106000000|2021-08-04 19:40:00|27547.3|27540.3|27554.8|27547.8|27557.3|27550.3|27547.3|27540.3|16
1628106300000|2021-08-04 19:45:00|27549.8|27542.8|27554.8|27547.8|27559.8|27552.8|27549.8|27542.8|25
1628106600000|2021-08-04 19:50:00|27559.8|27552.8|27549.8|27542.8|27562.3|27555.3|27544.8|27537.8|90
1628106900000|2021-08-04 19:55:00|27544.8|27537.8|27534.8|27527.8|27544.8|27537.8|27532.3|27525.3|263
1628107200000|2021-08-04 20:00:00|27539.8|27532.8|27529.8|27522.8|27539.8|27532.8|27529.8|27522.8|144
1628107500000|2021-08-04 20:05:00|27532.3|27525.3|27529.8|27522.8|27534.8|27527.8|27529.8|27522.8|66
1628107800000|2021-08-04 20:10:00|||||||||41
1628108100000|2021-08-04 20:15:00|27533.8|27518.8|27526.3|27511.3|27533.8|27518.8|27523.8|27508.8|76
1628108400000|2021-08-04 20:20:00|27523.8|27508.8|27513.8|27498.8|27523.8|27508.8|27513.8|27498.8|65
1628108700000|2021-08-04 20:25:00|27518.8|27503.8|27508.8|27493.8|27521.3|27506.3|27508.8|27493.8|82
1628109000000|2021-08-04 20:30:00|27506.3|27491.3|27508.8|27493.8|27508.8|27493.8|27503.8|27488.8|22
1628109300000|2021-08-04 20:35:00|27511.3|27496.3|27508.8|27493.8|27513.8|27498.8|27508.8|27493.8|13
1628109600000|2021-08-04 20:40:00|||||||||3
1628109900000|2021-08-04 20:45:00|27516.3|27501.3|27508.8|27493.8|27518.8|27503.8|27508.8|27493.8|33
1628110200000|2021-08-04 20:50:00|27513.8|27498.8|27516.3|27501.3|27516.3|27501.3|27513.8|27498.8|17
1628110500000|2021-08-04 20:55:00|27518.8|27503.8|27523.2|27493.2|27537.1|27513.8|27513.8|27493.2|63
1628110800000|2021-08-04 21:00:00|27522.9|27492.9|27521.5|27491.5|27523.2|27493.2|27520|27490|0
1628111100000|2021-08-04 21:05:00|27521.7|27491.7|27522.2|27492.2|27522.8|27492.8|27521|27491|0
1628111400000|2021-08-04 21:10:00|27521.7|27491.7|27521.7|27491.7|27522.4|27492.4|27521.6|27491.6|0
1628111700000|2021-08-04 21:15:00|27521.6|27491.6|27521|27491|27521.7|27491.7|27520.3|27490.3|0
1628112000000|2021-08-04 21:20:00|27520.6|27490.6|27519.9|27489.9|27520.7|27490.7|27519.8|27489.8|0
1628112300000|2021-08-04 21:25:00|27519.6|27489.6|27518.1|27488.1|27520|27490|27518.1|27488.1|0
1628112600000|2021-08-04 21:30:00|27518.2|27488.2|27518|27488|27519.8|27489.8|27516.7|27486.7|0
1628112900000|2021-08-04 21:35:00|27517.7|27487.7|27517.6|27487.6|27518|27488|27517.2|27487.2|0
1628113200000|2021-08-04 21:40:00|27517.9|27487.9|27517.5|27487.5|27520.1|27490.1|27517.5|27487.5|0
1628113500000|2021-08-04 21:45:00|27518|27488|27520.3|27490.3|27520.4|27490.4|27518|27488|0
1628113800000|2021-08-04 21:50:00|27520.4|27490.4|27526.3|27496.3|27526.5|27496.5|27520.4|27490.4|0
1628114100000|2021-08-04 21:55:00|27526.2|27496.2|27529.7|27499.7|27529.8|27499.8|27525.8|27495.8|0
1628114400000|2021-08-04 22:00:00|27531.3|27501.3|27538.8|27523.8|27538.8|27523.8|27526.5|27496.5|0
1628115300000|2021-08-04 22:15:00|27541.3|27526.3|27541.3|27526.3|27541.3|27526.3|27541.3|27526.3|0
1628115600000|2021-08-04 22:20:00|27543.8|27528.8|27546.3|27531.3|27546.3|27531.3|27543.8|27528.8|3
1628115900000|2021-08-04 22:25:00|27551.3|27536.3|27551.3|27536.3|27551.3|27536.3|27551.3|27536.3|4
1628116200000|2021-08-04 22:30:00|27548.8|27533.8|27551.3|27536.3|27553.8|27538.8|27548.8|27533.8|0
1628117100000|2021-08-04 22:45:00|27548.8|27533.8|27548.8|27533.8|27548.8|27533.8|27548.8|27533.8|0
1628117400000|2021-08-04 22:50:00|27546.3|27531.3|27546.3|27531.3|27546.3|27531.3|27546.3|27531.3|0
1628117700000|2021-08-04 22:55:00|27543.8|27528.8|27541.3|27526.3|27543.8|27528.8|27541.3|27526.3|0
1628118000000|2021-08-04 23:00:00|27543.8|27528.8|27536.3|27521.3|27548.8|27533.8|27531.3|27516.3|10
1628118300000|2021-08-04 23:05:00|27538.8|27523.8|27541.3|27526.3|27541.3|27526.3|27538.8|27523.8|0
1628118600000|2021-08-04 23:10:00|27538.8|27523.8|27536.3|27521.3|27538.8|27523.8|27536.3|27521.3|0
1628118900000|2021-08-04 23:15:00|27533.8|27518.8|27536.3|27521.3|27538.8|27523.8|27533.8|27518.8|2
1628119200000|2021-08-04 23:20:00|27533.8|27518.8|27531.3|27516.3|27536.3|27521.3|27528.8|27513.8|0
1628119500000|2021-08-04 23:25:00|27528.8|27513.8|27523.8|27508.8|27533.8|27518.8|27523.8|27508.8|7
1628119800000|2021-08-04 23:30:00|27519.8|27512.8|27509.8|27502.8|27529.8|27522.8|27509.8|27502.8|14165
1628120100000|2021-08-04 23:35:00|27507.3|27500.3|27507.3|27500.3|27512.3|27505.3|27497.3|27490.3|77
1628120400000|2021-08-04 23:40:00|27504.8|27497.8|27494.8|27487.8|27504.8|27497.8|27494.8|27487.8|89
1628120700000|2021-08-04 23:45:00|27497.3|27490.3|27509.8|27502.8|27514.8|27507.8|27494.8|27487.8|128
1628121000000|2021-08-04 23:50:00|27507.3|27500.3|27494.8|27487.8|27512.3|27505.3|27494.8|27487.8|68
1628121300000|2021-08-04 23:55:00|27499.8|27492.8|27514.8|27507.8|27522.3|27515.3|27494.8|27487.8|150
1628121600000|2021-08-05 00:00:00|27512.3|27505.3|27634.8|27627.8|27654.8|27647.8|27509.8|27502.8|1835
1628121900000|2021-08-05 00:05:00|27629.8|27622.8|27674.8|27667.8|27679.8|27672.8|27609.8|27602.8|910
1628122200000|2021-08-05 00:10:00|27669.8|27662.8|27669.8|27662.8|27687.3|27680.3|27652.3|27645.3|577
1628122500000|2021-08-05 00:15:00|27667.3|27660.3|27719.8|27712.8|27729.8|27722.8|27667.3|27660.3|833
1628122800000|2021-08-05 00:20:00|27717.3|27710.3|27709.8|27702.8|27729.8|27722.8|27694.8|27687.8|289
1628123100000|2021-08-05 00:25:00|27712.3|27705.3|27709.8|27702.8|27722.3|27715.3|27699.8|27692.8|236
1628123400000|2021-08-05 00:30:00|27712.3|27705.3|27704.8|27697.8|27734.8|27727.8|27702.3|27695.3|722
1628123700000|2021-08-05 00:35:00|27709.8|27702.8|27724.8|27717.8|27744.8|27737.8|27704.8|27697.8|388
1628124000000|2021-08-05 00:40:00|27727.3|27720.3|27699.8|27692.8|27729.8|27722.8|27699.8|27692.8|378
1628124300000|2021-08-05 00:45:00|27704.8|27697.8|27699.8|27692.8|27724.8|27717.8|27697.3|27690.3|211
1628124600000|2021-08-05 00:50:00|27694.8|27687.8|27694.8|27687.8|27694.8|27687.8|27684.8|27677.8|251
1628124900000|2021-08-05 00:55:00|27689.8|27682.8|27699.8|27692.8|27714.8|27707.8|27689.8|27682.8|378
1628125200000|2021-08-05 01:00:00|27697.3|27690.3|27674.8|27667.8|27699.8|27692.8|27674.8|27667.8|278
1628125500000|2021-08-05 01:05:00|27669.8|27662.8|27664.8|27657.8|27684.8|27677.8|27649.8|27642.8|438
1628125800000|2021-08-05 01:10:00|27667.3|27660.3|27654.8|27647.8|27679.8|27672.8|27654.8|27647.8|204
1628126100000|2021-08-05 01:15:00|27649.8|27642.8|27664.8|27657.8|27664.8|27657.8|27644.8|27637.8|231
1628126400000|2021-08-05 01:20:00|27662.3|27655.3|27664.8|27657.8|27674.8|27667.8|27649.8|27642.8|176
1628126700000|2021-08-05 01:25:00|27669.8|27662.8|27669.8|27662.8|27674.8|27667.8|27662.3|27655.3|139
1628127000000|2021-08-05 01:30:00|27672.3|27665.3|27659.8|27652.8|27684.8|27677.8|27654.8|27647.8|264
1628127300000|2021-08-05 01:35:00|27662.3|27655.3|27659.8|27652.8|27684.8|27677.8|27659.8|27652.8|287
1628127600000|2021-08-05 01:40:00|27662.3|27655.3|27664.8|27657.8|27679.8|27672.8|27654.8|27647.8|271
1628127900000|2021-08-05 01:45:00|27662.3|27655.3|27639.8|27632.8|27664.8|27657.8|27629.8|27622.8|346
1628128200000|2021-08-05 01:50:00|27644.8|27637.8|27629.8|27622.8|27644.8|27637.8|27624.8|27617.8|330
1628128500000|2021-08-05 01:55:00|27627.3|27620.3|27624.8|27617.8|27644.8|27637.8|27624.8|27617.8|301
1628128800000|2021-08-05 02:00:00|27629.8|27622.8|27649.8|27642.8|27649.8|27642.8|27629.8|27622.8|175
1628129100000|2021-08-05 02:05:00|27647.3|27640.3|27639.8|27632.8|27649.8|27642.8|27629.8|27622.8|188
1628129400000|2021-08-05 02:10:00|27637.3|27630.3|27629.8|27622.8|27644.8|27637.8|27629.8|27622.8|147
1628129700000|2021-08-05 02:15:00|27632.3|27625.3|27644.8|27637.8|27644.8|27637.8|27629.8|27622.8|97
1628130000000|2021-08-05 02:20:00|27647.3|27640.3|27664.8|27657.8|27664.8|27657.8|27644.8|27637.8|152
1628130300000|2021-08-05 02:25:00|27669.8|27662.8|27669.8|27662.8|27694.8|27687.8|27669.8|27662.8|705
1628130600000|2021-08-05 02:30:00|27672.3|27665.3|27689.8|27682.8|27689.8|27682.8|27669.8|27662.8|165
1628130900000|2021-08-05 02:35:00|27694.8|27687.8|27679.8|27672.8|27694.8|27687.8|27674.8|27667.8|94
1628131200000|2021-08-05 02:40:00|27682.3|27675.3|27674.8|27667.8|27682.3|27675.3|27674.8|27667.8|42
1628131500000|2021-08-05 02:45:00|27679.8|27672.8|27674.8|27667.8|27689.8|27682.8|27674.8|27667.8|93
1628131800000|2021-08-05 02:50:00|27679.8|27672.8|27669.8|27662.8|27679.8|27672.8|27669.8|27662.8|50
1628132100000|2021-08-05 02:55:00|27672.3|27665.3|27684.8|27677.8|27684.8|27677.8|27669.8|27662.8|80
1628132400000|2021-08-05 03:00:00|27689.8|27682.8|27704.8|27697.8|27707.3|27700.3|27687.3|27680.3|247
1628132700000|2021-08-05 03:05:00|27709.8|27702.8|27709.8|27702.8|27714.8|27707.8|27709.8|27702.8|84
1628133000000|2021-08-05 03:10:00|27699.8|27692.8|27704.8|27697.8|27714.8|27707.8|27699.8|27692.8|153
1628133300000|2021-08-05 03:15:00|27707.3|27700.3|27699.8|27692.8|27709.8|27702.8|27694.8|27687.8|110
1628133600000|2021-08-05 03:20:00|27704.8|27697.8|27699.8|27692.8|27704.8|27697.8|27699.8|27692.8|147
1628133900000|2021-08-05 03:25:00|27704.8|27697.8|27699.8|27692.8|27709.8|27702.8|27699.8|27692.8|58
1628134200000|2021-08-05 03:30:00|27704.8|27697.8|27704.8|27697.8|27714.8|27707.8|27699.8|27692.8|235
1628134500000|2021-08-05 03:35:00|27709.8|27702.8|27712.3|27705.3|27722.3|27715.3|27704.8|27697.8|271
1628134800000|2021-08-05 03:40:00|27709.8|27702.8|27702.3|27695.3|27714.8|27707.8|27702.3|27695.3|142
1628135100000|2021-08-05 03:45:00|27704.8|27697.8|27709.8|27702.8|27714.8|27707.8|27702.3|27695.3|75
1628135400000|2021-08-05 03:50:00|27714.8|27707.8|27709.8|27702.8|27714.8|27707.8|27704.8|27697.8|178
1628135700000|2021-08-05 03:55:00|27707.3|27700.3|27699.8|27692.8|27709.8|27702.8|27689.8|27682.8|198
1628136000000|2021-08-05 04:00:00|27702.3|27695.3|27699.8|27692.8|27704.8|27697.8|27697.3|27690.3|136
1628136300000|2021-08-05 04:05:00|27694.8|27687.8|27694.8|27687.8|27704.8|27697.8|27694.8|27687.8|83
1628136600000|2021-08-05 04:10:00|27697.3|27690.3|27704.8|27697.8|27709.8|27702.8|27697.3|27690.3|97
1628136900000|2021-08-05 04:15:00|27699.8|27692.8|27699.8|27692.8|27709.8|27702.8|27699.8|27692.8|128
1628137200000|2021-08-05 04:20:00|27702.3|27695.3|27704.8|27697.8|27704.8|27697.8|27699.8|27692.8|101
1628137500000|2021-08-05 04:25:00|27709.8|27702.8|27709.8|27702.8|27714.8|27707.8|27709.8|27702.8|92
1628137800000|2021-08-05 04:30:00|27704.8|27697.8|27714.8|27707.8|27714.8|27707.8|27704.8|27697.8|127
1628138100000|2021-08-05 04:35:00|27712.3|27705.3|27707.3|27700.3|27712.3|27705.3|27707.3|27700.3|78
1628138400000|2021-08-05 04:40:00|27709.8|27702.8|27697.3|27690.3|27709.8|27702.8|27692.3|27685.3|328
1628138700000|2021-08-05 04:45:00|27694.8|27687.8|27702.3|27695.3|27704.8|27697.8|27694.8|27687.8|114
1628139000000|2021-08-05 04:50:00|27699.8|27692.8|27694.8|27687.8|27702.3|27695.3|27689.8|27682.8|76
1628139300000|2021-08-05 04:55:00|27689.8|27682.8|27689.8|27682.8|27694.8|27687.8|27689.8|27682.8|73
1628139600000|2021-08-05 05:00:00|27692.3|27685.3|27699.8|27692.8|27704.8|27697.8|27684.8|27677.8|241
1628139900000|2021-08-05 05:05:00|27692.3|27685.3|27699.8|27692.8|27704.8|27697.8|27692.3|27685.3|126
1628140200000|2021-08-05 05:10:00|27702.3|27695.3|27694.8|27687.8|27704.8|27697.8|27694.8|27687.8|90
1628140500000|2021-08-05 05:15:00|27697.3|27690.3|27699.8|27692.8|27704.8|27697.8|27694.8|27687.8|138
1628140800000|2021-08-05 05:20:00|27694.8|27687.8|27694.8|27687.8|27699.8|27692.8|27694.8|27687.8|127
1628141100000|2021-08-05 05:25:00|27699.8|27692.8|27709.8|27702.8|27709.8|27702.8|27699.8|27692.8|94
1628141400000|2021-08-05 05:30:00|27704.8|27697.8|27699.8|27692.8|27709.8|27702.8|27699.8|27692.8|240
1628141700000|2021-08-05 05:35:00|27702.3|27695.3|27704.8|27697.8|27709.8|27702.8|27699.8|27692.8|166
1628142000000|2021-08-05 05:40:00|27707.3|27700.3|27712.3|27705.3|27719.8|27712.8|27707.3|27700.3|308
1628142300000|2021-08-05 05:45:00|27709.8|27702.8|27704.8|27697.8|27717.3|27710.3|27704.8|27697.8|213
1628142600000|2021-08-05 05:50:00|27707.3|27700.3|27709.8|27702.8|27709.8|27702.8|27699.8|27692.8|246
1628142900000|2021-08-05 05:55:00|27714.8|27707.8|27719.8|27712.8|27724.8|27717.8|27707.3|27700.3|920
1628143200000|2021-08-05 06:00:00|27714.8|27707.8|27709.8|27702.8|27719.8|27712.8|27694.8|27687.8|1669
1628143500000|2021-08-05 06:05:00|27707.3|27700.3|27694.8|27687.8|27709.8|27702.8|27694.8|27687.8|478
1628143800000|2021-08-05 06:10:00|27697.3|27690.3|27689.8|27682.8|27704.8|27697.8|27684.8|27677.8|370
1628144100000|2021-08-05 06:15:00|27694.8|27687.8|27689.8|27682.8|27699.8|27692.8|27689.8|27682.8|165
1628144400000|2021-08-05 06:20:00|27687.3|27680.3|27689.8|27682.8|27694.8|27687.8|27684.8|27677.8|105
1628144700000|2021-08-05 06:25:00|27692.3|27685.3|27684.8|27677.8|27692.3|27685.3|27684.8|27677.8|25
1628145000000|2021-08-05 06:30:00|27682.3|27675.3|27669.8|27662.8|27687.3|27680.3|27669.8|27662.8|71
1628145300000|2021-08-05 06:35:00|27672.3|27665.3|27679.8|27672.8|27682.3|27675.3|27667.3|27660.3|27
1628145600000|2021-08-05 06:40:00|27677.3|27670.3|27674.8|27667.8|27684.8|27677.8|27672.3|27665.3|22
1628145900000|2021-08-05 06:45:00|27677.3|27670.3|27667.3|27660.3|27677.3|27670.3|27667.3|27660.3|12
1628146200000|2021-08-05 06:50:00|27664.8|27657.8|27654.8|27647.8|27669.8|27662.8|27654.8|27647.8|127
1628146500000|2021-08-05 06:55:00|27642.3|27635.3|27654.8|27647.8|27659.8|27652.8|27639.8|27632.8|105
1628146800000|2021-08-05 07:00:00|27659.8|27652.8|27684.8|27677.8|27694.8|27687.8|27649.8|27642.8|167
1628147100000|2021-08-05 07:05:00|27682.3|27675.3|27707.3|27700.3|27719.8|27712.8|27674.8|27667.8|121
1628147400000|2021-08-05 07:10:00|27709.8|27702.8|27712.3|27705.3|27717.3|27710.3|27694.8|27687.8|85
1628147700000|2021-08-05 07:15:00|27714.8|27707.8|27714.8|27707.8|27734.8|27727.8|27704.8|27697.8|144
1628148000000|2021-08-05 07:20:00|27719.8|27712.8|27724.8|27717.8|27734.8|27727.8|27709.8|27702.8|119
1628148300000|2021-08-05 07:25:00|27722.3|27715.3|27727.3|27720.3|27729.8|27722.8|27719.8|27712.8|43
1628148600000|2021-08-05 07:30:00|27727.3|27720.3|27737.3|27730.3|27742.3|27735.3|27719.8|27712.8|384
1628148900000|2021-08-05 07:35:00|27739.8|27732.8|27764.8|27757.8|27764.8|27757.8|27737.3|27730.3|194
1628149200000|2021-08-05 07:40:00|27762.3|27755.3|27754.8|27747.8|27764.8|27757.8|27749.8|27742.8|168
1628149500000|2021-08-05 07:45:00|27749.8|27742.8|27729.8|27722.8|27759.8|27752.8|27729.8|27722.8|111
1628149800000|2021-08-05 07:50:00|27727.3|27720.3|27724.8|27717.8|27734.8|27727.8|27714.8|27707.8|148
1628150100000|2021-08-05 07:55:00|27729.8|27722.8|27742.3|27735.3|27749.8|27742.8|27729.8|27722.8|137
1628150400000|2021-08-05 08:00:00|27744.8|27737.8|27729.8|27722.8|27744.8|27737.8|27724.8|27717.8|202
1628150700000|2021-08-05 08:05:00|27727.3|27720.3|27729.8|27722.8|27729.8|27722.8|27717.3|27710.3|111
1628151000000|2021-08-05 08:10:00|27724.8|27717.8|27722.3|27715.3|27727.3|27720.3|27719.8|27712.8|79
1628151300000|2021-08-05 08:15:00|27719.8|27712.8|27719.8|27712.8|27724.8|27717.8|27709.8|27702.8|48
1628151600000|2021-08-05 08:20:00|27717.3|27710.3|27724.8|27717.8|27732.3|27725.3|27714.8|27707.8|62
1628151900000|2021-08-05 08:25:00|27722.3|27715.3|27724.8|27717.8|27729.8|27722.8|27719.8|27712.8|97
1628152200000|2021-08-05 08:30:00|27719.8|27712.8|27729.8|27722.8|27732.3|27725.3|27714.8|27707.8|103
1628152500000|2021-08-05 08:35:00|27732.3|27725.3|27739.8|27732.8|27739.8|27732.8|27729.8|27722.8|47
1628152800000|2021-08-05 08:40:00|27737.3|27730.3|27744.8|27737.8|27744.8|27737.8|27734.8|27727.8|60
1628153100000|2021-08-05 08:45:00|27742.3|27735.3|27734.8|27727.8|27742.3|27735.3|27729.8|27722.8|61
1628153400000|2021-08-05 08:50:00|27737.3|27730.3|27737.3|27730.3|27739.8|27732.8|27729.8|27722.8|36
1628153700000|2021-08-05 08:55:00|27734.8|27727.8|27734.8|27727.8|27739.8|27732.8|27729.8|27722.8|35
1628154000000|2021-08-05 09:00:00|27732.3|27725.3|27724.8|27717.8|27734.8|27727.8|27722.3|27715.3|34
1628154300000|2021-08-05 09:05:00|27727.3|27720.3|27732.3|27725.3|27734.8|27727.8|27724.8|27717.8|19
1628154600000|2021-08-05 09:10:00|27734.8|27727.8|27729.8|27722.8|27737.3|27730.3|27729.8|27722.8|25
1628154900000|2021-08-05 09:15:00|27727.3|27720.3|27737.3|27730.3|27739.8|27732.8|27724.8|27717.8|54
1628155200000|2021-08-05 09:20:00|27734.8|27727.8|27729.8|27722.8|27739.8|27732.8|27729.8|27722.8|35
1628155500000|2021-08-05 09:25:00|27734.8|27727.8|27724.8|27717.8|27734.8|27727.8|27719.8|27712.8|30
1628155800000|2021-08-05 09:30:00|27727.3|27720.3|27734.8|27727.8|27739.8|27732.8|27724.8|27717.8|86
1628156100000|2021-08-05 09:35:00|27732.3|27725.3|27729.8|27722.8|27734.8|27727.8|27724.8|27717.8|26
1628156400000|2021-08-05 09:40:00|27732.3|27725.3|27724.8|27717.8|27732.3|27725.3|27719.8|27712.8|11
1628156700000|2021-08-05 09:45:00|27719.8|27712.8|27724.8|27717.8|27727.3|27720.3|27714.8|27707.8|48
1628157000000|2021-08-05 09:50:00|27727.3|27720.3|27729.8|27722.8|27737.3|27730.3|27724.8|27717.8|18
1628157300000|2021-08-05 09:55:00|27734.8|27727.8|27724.8|27717.8|27739.8|27732.8|27724.8|27717.8|70
1628157600000|2021-08-05 10:00:00|27727.3|27720.3|27719.8|27712.8|27729.8|27722.8|27719.8|27712.8|72
1628157900000|2021-08-05 10:05:00|27722.3|27715.3|27724.8|27717.8|27724.8|27717.8|27719.8|27712.8|16
1628158200000|2021-08-05 10:10:00|27719.8|27712.8|27719.8|27712.8|27724.8|27717.8|27714.8|27707.8|9
1628158500000|2021-08-05 10:15:00|27722.3|27715.3|27699.8|27692.8|27722.3|27715.3|27699.8|27692.8|43
1628158800000|2021-08-05 10:20:00|27694.8|27687.8|27699.8|27692.8|27704.8|27697.8|27694.8|27687.8|94
1628159100000|2021-08-05 10:25:00|27702.3|27695.3|27689.8|27682.8|27704.8|27697.8|27689.8|27682.8|37
1628159400000|2021-08-05 10:30:00|27694.8|27687.8|27689.8|27682.8|27699.8|27692.8|27684.8|27677.8|78
1628159700000|2021-08-05 10:35:00|27694.8|27687.8|27679.8|27672.8|27694.8|27687.8|27679.8|27672.8|71
1628160000000|2021-08-05 10:40:00|27682.3|27675.3|27684.8|27677.8|27684.8|27677.8|27679.8|27672.8|29
1628160300000|2021-08-05 10:45:00|27687.3|27680.3|27694.8|27687.8|27694.8|27687.8|27684.8|27677.8|65
1628160600000|2021-08-05 10:50:00|27689.8|27682.8|27684.8|27677.8|27694.8|27687.8|27682.3|27675.3|31
1628160900000|2021-08-05 10:55:00|27687.3|27680.3|27689.8|27682.8|27692.3|27685.3|27684.8|27677.8|65
1628161200000|2021-08-05 11:00:00|27694.8|27687.8|27689.8|27682.8|27694.8|27687.8|27689.8|27682.8|30
1628161500000|2021-08-05 11:05:00|27694.8|27687.8|27689.8|27682.8|27699.8|27692.8|27684.8|27677.8|41
1628161800000|2021-08-05 11:10:00|27687.3|27680.3|27679.8|27672.8|27689.8|27682.8|27679.8|27672.8|2
1628162100000|2021-08-05 11:15:00|27674.8|27667.8|27679.8|27672.8|27679.8|27672.8|27674.8|27667.8|27
1628162400000|2021-08-05 11:20:00|27677.3|27670.3|27674.8|27667.8|27679.8|27672.8|27674.8|27667.8|18
1628162700000|2021-08-05 11:25:00|27669.8|27662.8|27674.8|27667.8|27674.8|27667.8|27669.8|27662.8|18
1628163000000|2021-08-05 11:30:00|27677.3|27670.3|27689.8|27682.8|27689.8|27682.8|27672.3|27665.3|22
1628163300000|2021-08-05 11:35:00|27692.3|27685.3|27689.8|27682.8|27694.8|27687.8|27684.8|27677.8|111
1628163600000|2021-08-05 11:40:00|27687.3|27680.3|27689.8|27682.8|27689.8|27682.8|27684.8|27677.8|35
1628163900000|2021-08-05 11:45:00|27687.3|27680.3|27689.8|27682.8|27689.8|27682.8|27687.3|27680.3|85
1628164200000|2021-08-05 11:50:00|27694.8|27687.8|27689.8|27682.8|27694.8|27687.8|27689.8|27682.8|35
1628164500000|2021-08-05 11:55:00|27692.3|27685.3|27694.8|27687.8|27694.8|27687.8|27689.8|27682.8|45
1628164800000|2021-08-05 12:00:00|27699.8|27692.8|27704.8|27697.8|27704.8|27697.8|27699.8|27692.8|52
1628165100000|2021-08-05 12:05:00|27709.8|27702.8|27709.8|27702.8|27709.8|27702.8|27699.8|27692.8|34
1628165400000|2021-08-05 12:10:00|27714.8|27707.8|27719.8|27712.8|27719.8|27712.8|27709.8|27702.8|96
1628165700000|2021-08-05 12:15:00|27714.8|27707.8|27719.8|27712.8|27724.8|27717.8|27714.8|27707.8|52
1628166000000|2021-08-05 12:20:00|27714.8|27707.8|27719.8|27712.8|27719.8|27712.8|27714.8|27707.8|19
1628166300000|2021-08-05 12:25:00|27724.8|27717.8|27724.8|27717.8|27729.8|27722.8|27719.8|27712.8|40
1628166600000|2021-08-05 12:30:00|27722.3|27715.3|27714.8|27707.8|27724.8|27717.8|27712.3|27705.3|59
1628166900000|2021-08-05 12:35:00|27717.3|27710.3|27714.8|27707.8|27719.8|27712.8|27704.8|27697.8|29
1628167200000|2021-08-05 12:40:00|27717.3|27710.3|27714.8|27707.8|27724.8|27717.8|27707.3|27700.3|60
1628167500000|2021-08-05 12:45:00|27717.3|27710.3|27714.8|27707.8|27719.8|27712.8|27709.8|27702.8|17
1628167800000|2021-08-05 12:50:00|27712.3|27705.3|27702.3|27695.3|27714.8|27707.8|27699.8|27692.8|54
1628168100000|2021-08-05 12:55:00|27699.8|27692.8|27704.8|27697.8|27709.8|27702.8|27699.8|27692.8|58
1628168400000|2021-08-05 13:00:00|27699.8|27692.8|27709.8|27702.8|27714.8|27707.8|27699.8|27692.8|27
1628168700000|2021-08-05 13:05:00|27712.3|27705.3|27709.8|27702.8|27717.3|27710.3|27709.8|27702.8|24
1628169000000|2021-08-05 13:10:00|27712.3|27705.3|27719.8|27712.8|27719.8|27712.8|27707.3|27700.3|38
1628169300000|2021-08-05 13:15:00|27722.3|27715.3|27719.8|27712.8|27724.8|27717.8|27719.8|27712.8|59
1628169600000|2021-08-05 13:20:00|27722.3|27715.3|27724.8|27717.8|27729.8|27722.8|27719.8|27712.8|41
1628169900000|2021-08-05 13:25:00|27727.3|27720.3|27734.8|27727.8|27739.8|27732.8|27724.8|27717.8|105
1628170200000|2021-08-05 13:30:00|27737.3|27730.3|27734.8|27727.8|27739.8|27732.8|27714.8|27707.8|311
1628170500000|2021-08-05 13:35:00|27739.8|27732.8|27754.8|27747.8|27759.8|27752.8|27734.8|27727.8|260
1628170800000|2021-08-05 13:40:00|27757.3|27750.3|27759.8|27752.8|27769.8|27762.8|27754.8|27747.8|234
1628171100000|2021-08-05 13:45:00|27764.8|27757.8|27749.8|27742.8|27764.8|27757.8|27744.8|27737.8|106
1628171400000|2021-08-05 13:50:00|27754.8|27747.8|27759.8|27752.8|27774.8|27767.8|27749.8|27742.8|129
1628171700000|2021-08-05 13:55:00|27762.3|27755.3|27774.8|27767.8|27774.8|27767.8|27759.8|27752.8|55
1628172000000|2021-08-05 14:00:00|27779.8|27772.8|27802.3|27795.3|27802.3|27795.3|27764.8|27757.8|249
1628172300000|2021-08-05 14:05:00|27804.8|27797.8|27809.8|27802.8|27814.8|27807.8|27794.8|27787.8|243
1628172600000|2021-08-05 14:10:00|27814.8|27807.8|27809.8|27802.8|27814.8|27807.8|27799.8|27792.8|232
1628172900000|2021-08-05 14:15:00|27814.8|27807.8|27799.8|27792.8|27819.8|27812.8|27797.3|27790.3|243
1628173200000|2021-08-05 14:20:00|27794.8|27787.8|27784.8|27777.8|27802.3|27795.3|27784.8|27777.8|101
1628173500000|2021-08-05 14:25:00|27787.3|27780.3|27774.8|27767.8|27794.8|27787.8|27769.8|27762.8|168
1628173800000|2021-08-05 14:30:00|27777.3|27770.3|27779.8|27772.8|27784.8|27777.8|27774.8|27767.8|70
1628174100000|2021-08-05 14:35:00|27782.3|27775.3|27779.8|27772.8|27784.8|27777.8|27769.8|27762.8|45
1628174400000|2021-08-05 14:40:00|27782.3|27775.3|27784.8|27777.8|27789.8|27782.8|27779.8|27772.8|78
1628174700000|2021-08-05 14:45:00|27779.8|27772.8|27789.8|27782.8|27794.8|27787.8|27779.8|27772.8|126
1628175000000|2021-08-05 14:50:00|27794.8|27787.8|27802.3|27795.3|27804.8|27797.8|27789.8|27782.8|84
1628175300000|2021-08-05 14:55:00|27799.8|27792.8|27799.8|27792.8|27804.8|27797.8|27794.8|27787.8|98
1628175600000|2021-08-05 15:00:00|27802.3|27795.3|27799.8|27792.8|27807.3|27800.3|27794.8|27787.8|77
1628175900000|2021-08-05 15:05:00|27797.3|27790.3|27799.8|27792.8|27804.8|27797.8|27794.8|27787.8|122
1628176200000|2021-08-05 15:10:00|27802.3|27795.3|27809.8|27802.8|27809.8|27802.8|27799.8|27792.8|36
1628176500000|2021-08-05 15:15:00|27814.8|27807.8|27809.8|27802.8|27814.8|27807.8|27804.8|27797.8|58
1628176800000|2021-08-05 15:20:00|27814.8|27807.8|27809.8|27802.8|27824.8|27817.8|27804.8|27797.8|189
1628177100000|2021-08-05 15:25:00|27812.3|27805.3|27809.8|27802.8|27819.8|27812.8|27809.8|27802.8|105
1628177400000|2021-08-05 15:30:00|27812.3|27805.3|27819.8|27812.8|27824.8|27817.8|27809.8|27802.8|115
1628177700000|2021-08-05 15:35:00|27822.3|27815.3|27819.8|27812.8|27824.8|27817.8|27814.8|27807.8|70
1628178000000|2021-08-05 15:40:00|27814.8|27807.8|27809.8|27802.8|27819.8|27812.8|27804.8|27797.8|77
1628178300000|2021-08-05 15:45:00|27804.8|27797.8|27814.8|27807.8|27814.8|27807.8|27804.8|27797.8|72
1628178600000|2021-08-05 15:50:00|27819.8|27812.8|27824.8|27817.8|27829.8|27822.8|27819.8|27812.8|97
1628178900000|2021-08-05 15:55:00|27829.8|27822.8|27824.8|27817.8|27829.8|27822.8|27819.8|27812.8|184
1628179200000|2021-08-05 16:00:00|27822.3|27815.3|27819.8|27812.8|27822.3|27815.3|27814.8|27807.8|42
1628179500000|2021-08-05 16:05:00|27814.8|27807.8|27824.8|27817.8|27824.8|27817.8|27814.8|27807.8|42
1628179800000|2021-08-05 16:10:00|27822.3|27815.3|27814.8|27807.8|27824.8|27817.8|27809.8|27802.8|43
1628180100000|2021-08-05 16:15:00|27809.8|27802.8|27809.8|27802.8|27814.8|27807.8|27809.8|27802.8|11
1628180400000|2021-08-05 16:20:00|27804.8|27797.8|27802.3|27795.3|27809.8|27802.8|27799.8|27792.8|44
1628180700000|2021-08-05 16:25:00|27804.8|27797.8|27794.8|27787.8|27804.8|27797.8|27792.3|27785.3|27
1628181000000|2021-08-05 16:30:00|27797.3|27790.3|27799.8|27792.8|27799.8|27792.8|27794.8|27787.8|17
1628181300000|2021-08-05 16:35:00|27797.3|27790.3|27794.8|27787.8|27799.8|27792.8|27789.8|27782.8|21
1628181600000|2021-08-05 16:40:00|27792.3|27785.3|27792.3|27785.3|27794.8|27787.8|27784.8|27777.8|32
1628181900000|2021-08-05 16:45:00|27794.8|27787.8|27799.8|27792.8|27799.8|27792.8|27789.8|27782.8|10
1628182200000|2021-08-05 16:50:00|27794.8|27787.8|27799.8|27792.8|27799.8|27792.8|27794.8|27787.8|35
1628182500000|2021-08-05 16:55:00|27794.8|27787.8|27799.8|27792.8|27804.8|27797.8|27794.8|27787.8|148
1628182800000|2021-08-05 17:00:00|27804.8|27797.8|27809.8|27802.8|27809.8|27802.8|27799.8|27792.8|32
1628183100000|2021-08-05 17:05:00|27812.3|27805.3|27809.8|27802.8|27812.3|27805.3|27804.8|27797.8|8
1628183400000|2021-08-05 17:10:00|27807.3|27800.3|27809.8|27802.8|27809.8|27802.8|27804.8|27797.8|12
1628183700000|2021-08-05 17:15:00|27814.8|27807.8|27814.8|27807.8|27814.8|27807.8|27812.3|27805.3|14
1628184000000|2021-08-05 17:20:00|27819.8|27812.8|27819.8|27812.8|27824.8|27817.8|27814.8|27807.8|49
1628184300000|2021-08-05 17:25:00|27822.3|27815.3|27824.8|27817.8|27824.8|27817.8|27819.8|27812.8|1
1628184600000|2021-08-05 17:30:00|27827.3|27820.3|27819.8|27812.8|27827.3|27820.3|27819.8|27812.8|19
1628184900000|2021-08-05 17:35:00|27814.8|27807.8|27824.8|27817.8|27824.8|27817.8|27814.8|27807.8|28
1628185200000|2021-08-05 17:40:00|27822.3|27815.3|27824.8|27817.8|27824.8|27817.8|27819.8|27812.8|13
1628185500000|2021-08-05 17:45:00|27819.8|27812.8|27829.8|27822.8|27829.8|27822.8|27819.8|27812.8|21
1628185800000|2021-08-05 17:50:00|27827.3|27820.3|27829.8|27822.8|27829.8|27822.8|27824.8|27817.8|47
1628186100000|2021-08-05 17:55:00|||||||||1
1628186400000|2021-08-05 18:00:00|27834.8|27827.8|27834.8|27827.8|27839.8|27832.8|27829.8|27822.8|74
1628186700000|2021-08-05 18:05:00|27829.8|27822.8|27829.8|27822.8|27834.8|27827.8|27829.8|27822.8|88
1628187000000|2021-08-05 18:10:00|27834.8|27827.8|27819.8|27812.8|27834.8|27827.8|27819.8|27812.8|62
1628187300000|2021-08-05 18:15:00|27814.8|27807.8|27819.8|27812.8|27824.8|27817.8|27814.8|27807.8|37
1628187600000|2021-08-05 18:20:00|27814.8|27807.8|27809.8|27802.8|27814.8|27807.8|27809.8|27802.8|64
1628187900000|2021-08-05 18:25:00|27812.3|27805.3|27814.8|27807.8|27814.8|27807.8|27809.8|27802.8|6
1628188200000|2021-08-05 18:30:00|27809.8|27802.8|27814.8|27807.8|27814.8|27807.8|27809.8|27802.8|40
1628188500000|2021-08-05 18:35:00|27817.3|27810.3|27814.8|27807.8|27819.8|27812.8|27809.8|27802.8|28
1628188800000|2021-08-05 18:40:00|27819.8|27812.8|27814.8|27807.8|27819.8|27812.8|27814.8|27807.8|31
1628189100000|2021-08-05 18:45:00|27809.8|27802.8|27814.8|27807.8|27814.8|27807.8|27809.8|27802.8|33
1628189400000|2021-08-05 18:50:00|27819.8|27812.8|27814.8|27807.8|27819.8|27812.8|27814.8|27807.8|37
1628189700000|2021-08-05 18:55:00|27817.3|27810.3|27807.3|27800.3|27819.8|27812.8|27804.8|27797.8|48
1628190000000|2021-08-05 19:00:00|27809.8|27802.8|27814.8|27807.8|27814.8|27807.8|27804.8|27797.8|49
1628190300000|2021-08-05 19:05:00|27812.3|27805.3|27809.8|27802.8|27814.8|27807.8|27809.8|27802.8|38
1628190600000|2021-08-05 19:10:00|27804.8|27797.8|27799.8|27792.8|27809.8|27802.8|27799.8|27792.8|33
1628190900000|2021-08-05 19:15:00|27794.8|27787.8|27789.8|27782.8|27799.8|27792.8|27789.8|27782.8|46
1628191200000|2021-08-05 19:20:00|27794.8|27787.8|27789.8|27782.8|27794.8|27787.8|27784.8|27777.8|56
1628191500000|2021-08-05 19:25:00|27792.3|27785.3|27794.8|27787.8|27794.8|27787.8|27789.8|27782.8|30
1628191800000|2021-08-05 19:30:00|27792.3|27785.3|27804.8|27797.8|27804.8|27797.8|27789.8|27782.8|71
1628192100000|2021-08-05 19:35:00|27807.3|27800.3|27809.8|27802.8|27809.8|27802.8|27804.8|27797.8|30
1628192400000|2021-08-05 19:40:00|27814.8|27807.8|27819.8|27812.8|27819.8|27812.8|27809.8|27802.8|55
1628192700000|2021-08-05 19:45:00|27814.8|27807.8|27809.8|27802.8|27814.8|27807.8|27809.8|27802.8|39
1628193000000|2021-08-05 19:50:00|27814.8|27807.8|27809.8|27802.8|27814.8|27807.8|27804.8|27797.8|100
1628193300000|2021-08-05 19:55:00|27804.8|27797.8|27829.8|27822.8|27834.8|27827.8|27799.8|27792.8|344
1628193600000|2021-08-05 20:00:00|27827.3|27820.3|27822.3|27815.3|27829.8|27822.8|27819.8|27812.8|79
1628193900000|2021-08-05 20:05:00|27824.8|27817.8|27824.8|27817.8|27824.8|27817.8|27819.8|27812.8|25
1628194200000|2021-08-05 20:10:00|27822.3|27815.3|27834.8|27827.8|27834.8|27827.8|27819.8|27812.8|44
1628194500000|2021-08-05 20:15:00|27838.8|27823.8|27851.3|27836.3|27858.8|27843.8|27838.8|27823.8|67
1628194800000|2021-08-05 20:20:00|27853.8|27838.8|27848.8|27833.8|27853.8|27838.8|27848.8|27833.8|5
1628195100000|2021-08-05 20:25:00|27853.8|27838.8|27858.8|27843.8|27863.8|27848.8|27853.8|27838.8|24
1628195400000|2021-08-05 20:30:00|27861.3|27846.3|27861.3|27846.3|27861.3|27846.3|27858.8|27843.8|5
1628195700000|2021-08-05 20:35:00|27858.8|27843.8|27863.8|27848.8|27866.3|27851.3|27858.8|27843.8|6
1628196000000|2021-08-05 20:40:00|27858.8|27843.8|27858.8|27843.8|27858.8|27843.8|27858.8|27843.8|17
1628196300000|2021-08-05 20:45:00|27856.3|27841.3|27861.3|27846.3|27861.3|27846.3|27853.8|27838.8|19
1628196600000|2021-08-05 20:50:00|27858.8|27843.8|27861.3|27846.3|27863.8|27848.8|27858.8|27843.8|6
1628196900000|2021-08-05 20:55:00|27858.8|27843.8|27861.2|27831.2|27868.8|27853.8|27853.8|27830.7|31
1628197200000|2021-08-05 21:00:00|27861.1|27831.1|27858|27828|27861.1|27831.1|27857.3|27827.3|0
1628197500000|2021-08-05 21:05:00|27857.8|27827.8|27857.8|27827.8|27857.8|27827.8|27857.8|27827.8|0
1628197800000|2021-08-05 21:10:00|27857.9|27827.9|27857|27827|27857.9|27827.9|27857|27827|0
1628198100000|2021-08-05 21:15:00|27857.6|27827.6|27856.2|27826.2|27857.8|27827.8|27856.2|27826.2|0
1628198400000|2021-08-05 21:20:00|27856|27826|27856.4|27826.4|27856.4|27826.4|27855.6|27825.6|0
1628198700000|2021-08-05 21:25:00|27857|27827|27857.1|27827.1|27857.1|27827.1|27857|27827|0
1628199000000|2021-08-05 21:30:00|27857.4|27827.4|27860.8|27830.8|27862.2|27832.2|27856.3|27826.3|0
1628199300000|2021-08-05 21:35:00|27860.7|27830.7|27859.1|27829.1|27860.7|27830.7|27859.1|27829.1|0
1628199600000|2021-08-05 21:40:00|27859.9|27829.9|27859.9|27829.9|27859.9|27829.9|27858.4|27828.4|0
1628199900000|2021-08-05 21:45:00|27858.4|27828.4|27857.8|27827.8|27858.6|27828.6|27856.5|27826.5|0
1628200200000|2021-08-05 21:50:00|27857.9|27827.9|27858.3|27828.3|27858.4|27828.4|27856.8|27826.8|0
1628200500000|2021-08-05 21:55:00|27858.2|27828.2|27857.7|27827.7|27858.2|27828.2|27856.3|27826.3|0
1628200800000|2021-08-05 22:00:00|27855.5|27825.5|27858.8|27843.8|27868.8|27853.8|27848.8|27821.6|3
1628201100000|2021-08-05 22:05:00|27861.3|27846.3|27861.3|27846.3|27861.3|27846.3|27858.8|27843.8|3
1628201400000|2021-08-05 22:10:00|27858.8|27843.8|27858.8|27843.8|27858.8|27843.8|27858.8|27843.8|0
1628201700000|2021-08-05 22:15:00|27853.8|27838.8|27853.8|27838.8|27856.3|27841.3|27853.8|27838.8|2
1628202000000|2021-08-05 22:20:00|27858.8|27843.8|27856.3|27841.3|27858.8|27843.8|27853.8|27838.8|4
1628202300000|2021-08-05 22:25:00|27853.8|27838.8|27856.3|27841.3|27858.8|27843.8|27853.8|27838.8|0
1628202600000|2021-08-05 22:30:00|27853.8|27838.8|27853.8|27838.8|27856.3|27841.3|27853.8|27838.8|0
1628202900000|2021-08-05 22:35:00|27856.3|27841.3|27853.8|27838.8|27856.3|27841.3|27853.8|27838.8|0
1628203500000|2021-08-05 22:45:00|27856.3|27841.3|27856.3|27841.3|27858.8|27843.8|27853.8|27838.8|8
1628203800000|2021-08-05 22:50:00|27853.8|27838.8|27853.8|27838.8|27858.8|27843.8|27853.8|27838.8|2
1628204400000|2021-08-05 23:00:00|27851.3|27836.3|27853.8|27838.8|27853.8|27838.8|27848.8|27833.8|17
1628204700000|2021-08-05 23:05:00|27851.3|27836.3|27843.8|27828.8|27853.8|27838.8|27843.8|27828.8|6
1628205000000|2021-08-05 23:10:00|27846.3|27831.3|27841.3|27826.3|27848.8|27833.8|27833.8|27818.8|20
1628205300000|2021-08-05 23:15:00|27843.8|27828.8|27848.8|27833.8|27848.8|27833.8|27843.8|27828.8|0
1628205600000|2021-08-05 23:20:00|27846.3|27831.3|27843.8|27828.8|27848.8|27833.8|27843.8|27828.8|2
1628205900000|2021-08-05 23:25:00|27838.8|27823.8|27841.3|27826.3|27841.3|27826.3|27831.3|27816.3|20
1628206200000|2021-08-05 23:30:00|27843.8|27828.8|27799.8|27792.8|27843.8|27828.8|27797.3|27790.3|126
1628206500000|2021-08-05 23:35:00|27802.3|27795.3|27804.8|27797.8|27804.8|27797.8|27794.8|27787.8|38
1628206800000|2021-08-05 23:40:00|27802.3|27795.3|27804.8|27797.8|27829.8|27822.8|27799.8|27792.8|173
1628207100000|2021-08-05 23:45:00|27802.3|27795.3|27777.3|27770.3|27829.8|27822.8|27769.8|27762.8|420
1628207400000|2021-08-05 23:50:00|27779.8|27772.8|27764.8|27757.8|27779.8|27772.8|27762.3|27755.3|231
1628207700000|2021-08-05 23:55:00|27762.3|27755.3|27759.8|27752.8|27777.3|27770.3|27754.8|27747.8|254
1628208000000|2021-08-06 00:00:00|27754.8|27747.8|27774.8|27767.8|27789.8|27782.8|27742.3|27735.3|1100
1628208300000|2021-08-06 00:05:00|27779.8|27772.8|27829.8|27822.8|27849.8|27842.8|27769.8|27762.8|700
1628208600000|2021-08-06 00:10:00|27834.8|27827.8|27864.8|27857.8|27914.8|27907.8|27834.8|27827.8|1709
1628208900000|2021-08-06 00:15:00|27862.3|27855.3|27809.8|27802.8|27889.8|27882.8|27799.8|27792.8|720
1628209200000|2021-08-06 00:20:00|27812.3|27805.3|27814.8|27807.8|27819.8|27812.8|27794.8|27787.8|316
1628209500000|2021-08-06 00:25:00|27817.3|27810.3|27809.8|27802.8|27839.8|27832.8|27804.8|27797.8|487
1628209800000|2021-08-06 00:30:00|27812.3|27805.3|27837.3|27830.3|27844.8|27837.8|27802.3|27795.3|238
1628210100000|2021-08-06 00:35:00|27834.8|27827.8|27824.8|27817.8|27862.3|27855.3|27819.8|27812.8|287
1628210400000|2021-08-06 00:40:00|27822.3|27815.3|27819.8|27812.8|27839.8|27832.8|27819.8|27812.8|117
1628210700000|2021-08-06 00:45:00|27824.8|27817.8|27784.8|27777.8|27829.8|27822.8|27779.8|27772.8|302
1628211000000|2021-08-06 00:50:00|27787.3|27780.3|27774.8|27767.8|27789.8|27782.8|27759.8|27752.8|386
1628211300000|2021-08-06 00:55:00|27772.3|27765.3|27764.8|27757.8|27779.8|27772.8|27754.8|27747.8|201
1628211600000|2021-08-06 01:00:00|27759.8|27752.8|27734.8|27727.8|27759.8|27752.8|27719.8|27712.8|789
1628211900000|2021-08-06 01:05:00|27729.8|27722.8|27724.8|27717.8|27734.8|27727.8|27709.8|27702.8|496
1628212200000|2021-08-06 01:10:00|27722.3|27715.3|27739.8|27732.8|27747.3|27740.3|27722.3|27715.3|212
1628212500000|2021-08-06 01:15:00|27734.8|27727.8|27744.8|27737.8|27749.8|27742.8|27724.8|27717.8|235
1628212800000|2021-08-06 01:20:00|27739.8|27732.8|27729.8|27722.8|27744.8|27737.8|27719.8|27712.8|276
1628213100000|2021-08-06 01:25:00|27727.3|27720.3|27744.8|27737.8|27749.8|27742.8|27724.8|27717.8|155
1628213400000|2021-08-06 01:30:00|27742.3|27735.3|27764.8|27757.8|27764.8|27757.8|27734.8|27727.8|408
1628213700000|2021-08-06 01:35:00|27759.8|27752.8|27754.8|27747.8|27764.8|27757.8|27749.8|27742.8|263
1628214000000|2021-08-06 01:40:00|27757.3|27750.3|27769.8|27762.8|27769.8|27762.8|27757.3|27750.3|257
1628214300000|2021-08-06 01:45:00|27767.3|27760.3|27759.8|27752.8|27769.8|27762.8|27754.8|27747.8|224
1628214600000|2021-08-06 01:50:00|27757.3|27750.3|27769.8|27762.8|27779.8|27772.8|27757.3|27750.3|318
1628214900000|2021-08-06 01:55:00|27767.3|27760.3|27784.8|27777.8|27789.8|27782.8|27764.8|27757.8|254
1628215200000|2021-08-06 02:00:00|27782.3|27775.3|27759.8|27752.8|27784.8|27777.8|27754.8|27747.8|264
1628215500000|2021-08-06 02:05:00|27762.3|27755.3|27764.8|27757.8|27769.8|27762.8|27754.8|27747.8|114
1628215800000|2021-08-06 02:10:00|27762.3|27755.3|27749.8|27742.8|27762.3|27755.3|27747.3|27740.3|196
1628216100000|2021-08-06 02:15:00|27747.3|27740.3|27759.8|27752.8|27764.8|27757.8|27744.8|27737.8|263
1628216400000|2021-08-06 02:20:00|27754.8|27747.8|27749.8|27742.8|27759.8|27752.8|27742.3|27735.3|149
1628216700000|2021-08-06 02:25:00|27747.3|27740.3|27754.8|27747.8|27754.8|27747.8|27739.8|27732.8|165
1628217000000|2021-08-06 02:30:00|27752.3|27745.3|27744.6|27737.6|27752.3|27745.3|27744.6|27737.6|143
1628217300000|2021-08-06 02:35:00|27739.6|27732.6|27739.6|27732.6|27744.6|27737.6|27739.6|27732.6|96
1628217600000|2021-08-06 02:40:00|27734.6|27727.6|27759.6|27752.6|27759.6|27752.6|27734.6|27727.6|199
1628217900000|2021-08-06 02:45:00|27762.1|27755.1|27764.6|27757.6|27764.6|27757.6|27759.6|27752.6|74
1628218200000|2021-08-06 02:50:00|27769.6|27762.6|27769.6|27762.6|27774.6|27767.6|27764.6|27757.6|61
1628218500000|2021-08-06 02:55:00|27764.6|27757.6|27769.6|27762.6|27769.6|27762.6|27764.6|27757.6|35
1628218800000|2021-08-06 03:00:00|27772.1|27765.1|27774.6|27767.6|27777.1|27770.1|27772.1|27765.1|37
1628219100000|2021-08-06 03:05:00|27777.1|27770.1|27784.6|27777.6|27784.6|27777.6|27777.1|27770.1|87
1628219400000|2021-08-06 03:10:00|27789.6|27782.6|27804.6|27797.6|27807.1|27800.1|27789.6|27782.6|188
1628219700000|2021-08-06 03:15:00|27802.1|27795.1|27804.6|27797.6|27807.1|27800.1|27802.1|27795.1|150
1628220000000|2021-08-06 03:20:00|27809.6|27802.6|27799.6|27792.6|27809.6|27802.6|27799.6|27792.6|155
1628220300000|2021-08-06 03:25:00|27802.1|27795.1|27809.6|27802.6|27814.6|27807.6|27799.6|27792.6|152
1628220600000|2021-08-06 03:30:00|27814.6|27807.6|27819.6|27812.6|27837.1|27830.1|27814.6|27807.6|500
1628220900000|2021-08-06 03:35:00|27822.1|27815.1|27824.6|27817.6|27837.1|27830.1|27814.6|27807.6|285
1628221200000|2021-08-06 03:40:00|27827.1|27820.1|27814.6|27807.6|27832.1|27825.1|27814.6|27807.6|208
1628221500000|2021-08-06 03:45:00|27809.6|27802.6|27814.6|27807.6|27824.6|27817.6|27804.6|27797.6|169
1628221800000|2021-08-06 03:50:00|27817.1|27810.1|27809.6|27802.6|27819.6|27812.6|27809.6|27802.6|181
1628222100000|2021-08-06 03:55:00|27812.1|27805.1|27824.6|27817.6|27829.6|27822.6|27809.6|27802.6|172
1628222400000|2021-08-06 04:00:00|27829.6|27822.6|27819.6|27812.6|27829.6|27822.6|27814.6|27807.6|130
1628222700000|2021-08-06 04:05:00|27814.6|27807.6|27814.6|27807.6|27819.6|27812.6|27814.6|27807.6|82
1628223000000|2021-08-06 04:10:00|27817.1|27810.1|27814.6|27807.6|27819.6|27812.6|27809.6|27802.6|119
1628223300000|2021-08-06 04:15:00|27812.1|27805.1|27799.6|27792.6|27814.6|27807.6|27799.6|27792.6|173
1628223600000|2021-08-06 04:20:00|27794.6|27787.6|27809.6|27802.6|27809.6|27802.6|27794.6|27787.6|187
1628223900000|2021-08-06 04:25:00|27804.6|27797.6|27814.6|27807.6|27814.6|27807.6|27804.6|27797.6|151
1628224200000|2021-08-06 04:30:00|27819.6|27812.6|27824.6|27817.6|27824.6|27817.6|27819.6|27812.6|163
1628224500000|2021-08-06 04:35:00|27822.1|27815.1|27809.6|27802.6|27824.6|27817.6|27809.6|27802.6|85
1628224800000|2021-08-06 04:40:00|27807.1|27800.1|27809.6|27802.6|27814.6|27807.6|27804.6|27797.6|222
1628225100000|2021-08-06 04:45:00|27812.1|27805.1|27819.6|27812.6|27824.6|27817.6|27809.6|27802.6|83
1628225400000|2021-08-06 04:50:00|27814.6|27807.6|27814.6|27807.6|27819.6|27812.6|27814.6|27807.6|96
1628225700000|2021-08-06 04:55:00|27817.1|27810.1|27809.6|27802.6|27817.1|27810.1|27809.6|27802.6|81
1628226000000|2021-08-06 05:00:00|27807.1|27800.1|27804.6|27797.6|27809.6|27802.6|27799.6|27792.6|243
1628226300000|2021-08-06 05:05:00|27802.1|27795.1|27794.6|27787.6|27809.6|27802.6|27794.6|27787.6|132
1628226600000|2021-08-06 05:10:00|27799.6|27792.6|27794.6|27787.6|27804.6|27797.6|27794.6|27787.6|251
1628226900000|2021-08-06 05:15:00|27799.6|27792.6|27799.6|27792.6|27804.6|27797.6|27797.1|27790.1|185
1628227200000|2021-08-06 05:20:00|27794.6|27787.6|27804.6|27797.6|27804.6|27797.6|27794.6|27787.6|80
1628227500000|2021-08-06 05:25:00|27807.1|27800.1|27799.6|27792.6|27807.1|27800.1|27799.6|27792.6|125
1628227800000|2021-08-06 05:30:00|27802.1|27795.1|27804.6|27797.6|27814.6|27807.6|27799.6|27792.6|205
1628228100000|2021-08-06 05:35:00|27802.1|27795.1|27799.6|27792.6|27804.6|27797.6|27794.6|27787.6|136
1628228400000|2021-08-06 05:40:00|27802.1|27795.1|27799.6|27792.6|27804.6|27797.6|27794.6|27787.6|252
1628228700000|2021-08-06 05:45:00|27794.6|27787.6|27799.6|27792.6|27804.6|27797.6|27794.6|27787.6|123
1628229000000|2021-08-06 05:50:00|27804.6|27797.6|27824.6|27817.6|27824.6|27817.6|27804.6|27797.6|346
1628229300000|2021-08-06 05:55:00|27827.1|27820.1|27829.6|27822.6|27832.1|27825.1|27819.6|27812.6|587
1628229600000|2021-08-06 06:00:00|27824.6|27817.6|27819.6|27812.6|27829.6|27822.6|27814.6|27807.6|1287
1628229900000|2021-08-06 06:05:00|27824.6|27817.6|27824.6|27817.6|27829.6|27822.6|27819.6|27812.6|878
1628230200000|2021-08-06 06:10:00|27829.6|27822.6|27854.6|27847.6|27859.6|27852.6|27829.6|27822.6|633
1628230500000|2021-08-06 06:15:00|27857.1|27850.1|27879.6|27872.6|27884.6|27877.6|27854.6|27847.6|334
1628230800000|2021-08-06 06:20:00|27874.6|27867.6|27902.1|27895.1|27904.6|27897.6|27869.6|27862.6|320
1628231100000|2021-08-06 06:25:00|27904.6|27897.6|27894.6|27887.6|27904.6|27897.6|27889.6|27882.6|267
1628231400000|2021-08-06 06:30:00|27889.6|27882.6|27884.6|27877.6|27894.6|27887.6|27879.6|27872.6|91
1628231700000|2021-08-06 06:35:00|27879.6|27872.6|27884.6|27877.6|27889.6|27882.6|27879.6|27872.6|31
1628232000000|2021-08-06 06:40:00|27882.1|27875.1|27879.6|27872.6|27884.6|27877.6|27874.6|27867.6|17
1628232300000|2021-08-06 06:45:00|27874.6|27867.6|27864.6|27857.6|27874.6|27867.6|27864.6|27857.6|77
1628232600000|2021-08-06 06:50:00|27862.1|27855.1|27864.6|27857.6|27864.6|27857.6|27862.1|27855.1|9
1628232900000|2021-08-06 06:55:00|27862.1|27855.1|27862.1|27855.1|27869.6|27862.6|27857.1|27850.1|30
1628233200000|2021-08-06 07:00:00|27864.6|27857.6|27862.1|27855.1|27874.6|27867.6|27849.6|27842.6|80
1628233500000|2021-08-06 07:05:00|27859.6|27852.6|27849.6|27842.6|27862.1|27855.1|27847.1|27840.1|26
1628233800000|2021-08-06 07:10:00|27847.1|27840.1|27849.6|27842.6|27852.1|27845.1|27834.6|27827.6|185
1628234100000|2021-08-06 07:15:00|27844.6|27837.6|27864.6|27857.6|27864.6|27857.6|27837.1|27830.1|91
1628234400000|2021-08-06 07:20:00|27862.1|27855.1|27859.6|27852.6|27864.6|27857.6|27859.6|27852.6|27
1628234700000|2021-08-06 07:25:00|27864.6|27857.6|27849.6|27842.6|27864.6|27857.6|27849.6|27842.6|21
1628235000000|2021-08-06 07:30:00|27844.6|27837.6|27834.6|27827.6|27854.6|27847.6|27829.6|27822.6|103
1628235300000|2021-08-06 07:35:00|27832.1|27825.1|27839.6|27832.6|27839.6|27832.6|27827.1|27820.1|41
1628235600000|2021-08-06 07:40:00|27837.1|27830.1|27834.6|27827.6|27844.6|27837.6|27834.6|27827.6|28
1628235900000|2021-08-06 07:45:00|27837.1|27830.1|27834.6|27827.6|27839.6|27832.6|27829.6|27822.6|25
1628236200000|2021-08-06 07:50:00|27829.6|27822.6|27834.6|27827.6|27844.6|27837.6|27829.6|27822.6|26
1628236500000|2021-08-06 07:55:00|27837.1|27830.1|27834.6|27827.6|27839.6|27832.6|27834.6|27827.6|32
1628236800000|2021-08-06 08:00:00|27837.1|27830.1|27829.6|27822.6|27839.6|27832.6|27829.6|27822.6|20
1628237100000|2021-08-06 08:05:00|27834.6|27827.6|27829.6|27822.6|27834.6|27827.6|27824.6|27817.6|16
1628237400000|2021-08-06 08:10:00|27827.1|27820.1|27829.6|27822.6|27829.6|27822.6|27822.1|27815.1|17
1628237700000|2021-08-06 08:15:00|27834.6|27827.6|27829.6|27822.6|27834.6|27827.6|27829.6|27822.6|7
1628238000000|2021-08-06 08:20:00|27827.1|27820.1|27834.6|27827.6|27834.6|27827.6|27824.6|27817.6|118
1628238300000|2021-08-06 08:25:00|27837.1|27830.1|27839.6|27832.6|27839.6|27832.6|27834.6|27827.6|12
1628238600000|2021-08-06 08:30:00|27837.1|27830.1|27834.6|27827.6|27837.1|27830.1|27829.6|27822.6|4
1628238900000|2021-08-06 08:35:00|27839.6|27832.6|27839.6|27832.6|27844.6|27837.6|27839.6|27832.6|49
1628239200000|2021-08-06 08:40:00|27842.1|27835.1|27842.1|27835.1|27849.6|27842.6|27839.6|27832.6|10
1628239500000|2021-08-06 08:45:00|27839.6|27832.6|27854.6|27847.6|27857.1|27850.1|27839.6|27832.6|55
1628239800000|2021-08-06 08:50:00|27857.1|27850.1|27854.6|27847.6|27859.6|27852.6|27849.6|27842.6|34
1628240100000|2021-08-06 08:55:00|27859.6|27852.6|27864.6|27857.6|27869.6|27862.6|27859.6|27852.6|69
1628240400000|2021-08-06 09:00:00|27867.1|27860.1|27869.6|27862.6|27879.6|27872.6|27864.6|27857.6|46
1628240700000|2021-08-06 09:05:00|27867.1|27860.1|27862.1|27855.1|27869.6|27862.6|27859.6|27852.6|108
1628241000000|2021-08-06 09:10:00|27864.6|27857.6|27864.6|27857.6|27869.6|27862.6|27862.1|27855.1|53
1628241300000|2021-08-06 09:15:00|27862.1|27855.1|27859.6|27852.6|27862.1|27855.1|27859.6|27852.6|86
1628241600000|2021-08-06 09:20:00|27862.1|27855.1|27862.1|27855.1|27864.6|27857.6|27859.6|27852.6|25
1628241900000|2021-08-06 09:25:00|27864.6|27857.6|27854.6|27847.6|27864.6|27857.6|27854.6|27847.6|44
1628242200000|2021-08-06 09:30:00|27852.1|27845.1|27859.6|27852.6|27859.6|27852.6|27849.6|27842.6|18
1628242500000|2021-08-06 09:35:00|27854.6|27847.6|27854.6|27847.6|27854.6|27847.6|27854.6|27847.6|4
1628242800000|2021-08-06 09:40:00|27852.1|27845.1|27854.6|27847.6|27854.6|27847.6|27849.6|27842.6|24
1628243100000|2021-08-06 09:45:00|27852.1|27845.1|27857.1|27850.1|27857.1|27850.1|27849.6|27842.6|9
1628243400000|2021-08-06 09:50:00|27854.6|27847.6|27854.6|27847.6|27862.1|27855.1|27854.6|27847.6|45
1628243700000|2021-08-06 09:55:00|27859.6|27852.6|27854.6|27847.6|27859.6|27852.6|27854.6|27847.6|30
1628244000000|2021-08-06 10:00:00|27852.1|27845.1|27849.6|27842.6|27852.1|27845.1|27849.6|27842.6|72
1628244300000|2021-08-06 10:05:00|27844.6|27837.6|27844.6|27837.6|27849.6|27842.6|27844.6|27837.6|41
1628244600000|2021-08-06 10:10:00|27847.1|27840.1|27854.6|27847.6|27857.1|27850.1|27844.6|27837.6|78
1628244900000|2021-08-06 10:15:00|27857.1|27850.1|27859.6|27852.6|27864.6|27857.6|27854.6|27847.6|14
1628245200000|2021-08-06 10:20:00|27857.1|27850.1|27864.6|27857.6|27864.6|27857.6|27854.6|27847.6|27
1628245500000|2021-08-06 10:25:00|27862.1|27855.1|27859.6|27852.6|27869.6|27862.6|27859.6|27852.6|27
1628245800000|2021-08-06 10:30:00|27857.1|27850.1|27852.1|27845.1|27859.6|27852.6|27849.6|27842.6|7
1628246100000|2021-08-06 10:35:00|27854.6|27847.6|27854.6|27847.6|27854.6|27847.6|27849.6|27842.6|20
1628246400000|2021-08-06 10:40:00|27857.1|27850.1|27854.6|27847.6|27859.6|27852.6|27854.6|27847.6|13
1628246700000|2021-08-06 10:45:00|27852.1|27845.1|27849.6|27842.6|27854.6|27847.6|27849.6|27842.6|16
1628247000000|2021-08-06 10:50:00|27852.1|27845.1|27849.6|27842.6|27854.6|27847.6|27849.6|27842.6|16
1628247300000|2021-08-06 10:55:00|27844.6|27837.6|27849.6|27842.6|27854.6|27847.6|27844.6|27837.6|55
1628247600000|2021-08-06 11:00:00|27852.1|27845.1|27849.6|27842.6|27854.6|27847.6|27849.6|27842.6|9
1628247900000|2021-08-06 11:05:00|27847.1|27840.1|27854.6|27847.6|27857.1|27850.1|27844.6|27837.6|27
1628248200000|2021-08-06 11:10:00|27849.6|27842.6|27849.6|27842.6|27849.6|27842.6|27849.6|27842.6|3
1628248500000|2021-08-06 11:15:00|27854.6|27847.6|27854.6|27847.6|27854.6|27847.6|27844.6|27837.6|67
1628248800000|2021-08-06 11:20:00|27852.1|27845.1|27849.6|27842.6|27854.6|27847.6|27849.6|27842.6|22
1628249100000|2021-08-06 11:25:00|27854.6|27847.6|27849.6|27842.6|27854.6|27847.6|27849.6|27842.6|21
1628249400000|2021-08-06 11:30:00|27854.6|27847.6|27854.6|27847.6|27854.6|27847.6|27849.6|27842.6|7
1628249700000|2021-08-06 11:35:00|27849.6|27842.6|27854.6|27847.6|27854.6|27847.6|27849.6|27842.6|19
1628250000000|2021-08-06 11:40:00|||||||||4
1628250300000|2021-08-06 11:45:00|||||||||6
1628250600000|2021-08-06 11:50:00|27852.1|27845.1|27849.6|27842.6|27854.6|27847.6|27844.6|27837.6|39
1628250900000|2021-08-06 11:55:00|27844.6|27837.6|27844.6|27837.6|27849.6|27842.6|27844.6|27837.6|32
1628251200000|2021-08-06 12:00:00|27849.6|27842.6|27849.6|27842.6|27849.6|27842.6|27844.6|27837.6|16
1628251500000|2021-08-06 12:05:00|27854.6|27847.6|27854.6|27847.6|27854.6|27847.6|27854.6|27847.6|13
1628251800000|2021-08-06 12:10:00|27859.6|27852.6|27854.6|27847.6|27859.6|27852.6|27854.6|27847.6|29
1628252100000|2021-08-06 12:15:00|27852.1|27845.1|27849.6|27842.6|27854.6|27847.6|27849.6|27842.6|30
1628252400000|2021-08-06 12:20:00|27844.6|27837.6|27844.6|27837.6|27844.6|27837.6|27839.6|27832.6|40
1628252700000|2021-08-06 12:25:00|27847.1|27840.1|27837.1|27830.1|27849.6|27842.6|27837.1|27830.1|42
1628253000000|2021-08-06 12:30:00|27839.6|27832.6|27909.6|27902.6|27939.6|27932.6|27839.6|27832.6|894
1628253300000|2021-08-06 12:35:00|27907.1|27900.1|27889.6|27882.6|27909.6|27902.6|27874.6|27867.6|268
1628253600000|2021-08-06 12:40:00|27892.1|27885.1|27889.6|27882.6|27909.6|27902.6|27884.6|27877.6|100
1628253900000|2021-08-06 12:45:00|27892.1|27885.1|27884.6|27877.6|27899.6|27892.6|27879.6|27872.6|75
1628254200000|2021-08-06 12:50:00|27882.1|27875.1|27872.1|27865.1|27884.6|27877.6|27859.6|27852.6|180
1628254500000|2021-08-06 12:55:00|27874.6|27867.6|27887.1|27880.1|27887.1|27880.1|27869.6|27862.6|50
1628254800000|2021-08-06 13:00:00|27884.6|27877.6|27909.6|27902.6|27909.6|27902.6|27884.6|27877.6|188
1628255100000|2021-08-06 13:05:00|27912.1|27905.1|27914.6|27907.6|27914.6|27907.6|27904.6|27897.6|68
1628255400000|2021-08-06 13:10:00|27919.6|27912.6|27904.6|27897.6|27919.6|27912.6|27902.1|27895.1|57
1628255700000|2021-08-06 13:15:00|27909.6|27902.6|27919.6|27912.6|27924.6|27917.6|27904.6|27897.6|97
1628256000000|2021-08-06 13:20:00|27917.1|27910.1|27934.6|27927.6|27939.6|27932.6|27914.6|27907.6|77
1628256300000|2021-08-06 13:25:00|27929.6|27922.6|27919.6|27912.6|27934.6|27927.6|27919.6|27912.6|79
1628256600000|2021-08-06 13:30:00|27924.6|27917.6|27949.6|27942.6|27959.6|27952.6|27919.6|27912.6|281
1628256900000|2021-08-06 13:35:00|27944.6|27937.6|27934.6|27927.6|27944.6|27937.6|27924.6|27917.6|141
1628257200000|2021-08-06 13:40:00|27937.1|27930.1|27962.1|27955.1|27964.6|27957.6|27934.6|27927.6|200
1628257500000|2021-08-06 13:45:00|27964.6|27957.6|27939.6|27932.6|27969.6|27962.6|27939.6|27932.6|132
1628257800000|2021-08-06 13:50:00|27942.1|27935.1|27914.6|27907.6|27944.6|27937.6|27899.6|27892.6|377
1628258100000|2021-08-06 13:55:00|27912.1|27905.1|27904.6|27897.6|27914.6|27907.6|27889.6|27882.6|136
1628258400000|2021-08-06 14:00:00|27907.1|27900.1|27919.6|27912.6|27919.6|27912.6|27894.6|27887.6|97
1628258700000|2021-08-06 14:05:00|27917.1|27910.1|27912.1|27905.1|27924.6|27917.6|27909.6|27902.6|72
1628259000000|2021-08-06 14:10:00|27909.6|27902.6|27899.6|27892.6|27914.6|27907.6|27894.6|27887.6|140
1628259300000|2021-08-06 14:15:00|27897.1|27890.1|27894.6|27887.6|27904.6|27897.6|27889.6|27882.6|125
1628259600000|2021-08-06 14:20:00|27897.1|27890.1|27909.6|27902.6|27909.6|27902.6|27894.6|27887.6|21
1628259900000|2021-08-06 14:25:00|27914.6|27907.6|27914.6|27907.6|27917.1|27910.1|27904.6|27897.6|100
1628260200000|2021-08-06 14:30:00|27917.1|27910.1|27919.6|27912.6|27924.6|27917.6|27914.6|27907.6|72
1628260500000|2021-08-06 14:35:00|27914.6|27907.6|27909.6|27902.6|27924.6|27917.6|27904.6|27897.6|51
1628260800000|2021-08-06 14:40:00|27907.1|27900.1|27904.6|27897.6|27909.6|27902.6|27904.6|27897.6|43
1628261100000|2021-08-06 14:45:00|27907.1|27900.1|27894.6|27887.6|27909.6|27902.6|27894.6|27887.6|44
1628261400000|2021-08-06 14:50:00|27889.6|27882.6|27904.6|27897.6|27904.6|27897.6|27879.6|27872.6|151
1628261700000|2021-08-06 14:55:00|27899.6|27892.6|27904.6|27897.6|27904.6|27897.6|27889.6|27882.6|103
1628262000000|2021-08-06 15:00:00|27909.6|27902.6|27904.6|27897.6|27909.6|27902.6|27899.6|27892.6|99
1628262300000|2021-08-06 15:05:00|27902.1|27895.1|27904.6|27897.6|27904.6|27897.6|27894.6|27887.6|56
1628262600000|2021-08-06 15:10:00|27902.1|27895.1|27899.6|27892.6|27904.6|27897.6|27894.6|27887.6|150
1628262900000|2021-08-06 15:15:00|27894.6|27887.6|27887.1|27880.1|27899.6|27892.6|27879.6|27872.6|130
1628263200000|2021-08-06 15:20:00|27889.6|27882.6|27899.6|27892.6|27909.6|27902.6|27887.1|27880.1|88
1628263500000|2021-08-06 15:25:00|27902.1|27895.1|27884.6|27877.6|27904.6|27897.6|27884.6|27877.6|76
1628263800000|2021-08-06 15:30:00|27889.6|27882.6|27879.6|27872.6|27894.6|27887.6|27879.6|27872.6|119
1628264100000|2021-08-06 15:35:00|27874.6|27867.6|27874.6|27867.6|27884.6|27877.6|27874.6|27867.6|108
1628264400000|2021-08-06 15:40:00|27879.6|27872.6|27874.6|27867.6|27879.6|27872.6|27874.6|27867.6|35
1628264700000|2021-08-06 15:45:00|27877.1|27870.1|27869.6|27862.6|27879.6|27872.6|27869.6|27862.6|105
1628265000000|2021-08-06 15:50:00|27872.1|27865.1|27869.6|27862.6|27874.6|27867.6|27859.6|27852.6|28
1628265300000|2021-08-06 15:55:00|27874.6|27867.6|27894.6|27887.6|27894.6|27887.6|27869.6|27862.6|127
1628265600000|2021-08-06 16:00:00|27897.1|27890.1|27904.6|27897.6|27904.6|27897.6|27889.6|27882.6|56
1628265900000|2021-08-06 16:05:00|27909.6|27902.6|27904.6|27897.6|27909.6|27902.6|27904.6|27897.6|53
1628266200000|2021-08-06 16:10:00|27902.1|27895.1|27899.6|27892.6|27904.6|27897.6|27894.6|27887.6|34
1628266500000|2021-08-06 16:15:00|27897.1|27890.1|27904.6|27897.6|27904.6|27897.6|27894.6|27887.6|16
1628266800000|2021-08-06 16:20:00|27907.1|27900.1|27904.6|27897.6|27909.6|27902.6|27899.6|27892.6|15
1628267100000|2021-08-06 16:25:00|27909.6|27902.6|27899.6|27892.6|27909.6|27902.6|27899.6|27892.6|50
1628267400000|2021-08-06 16:30:00|27897.1|27890.1|27899.6|27892.6|27904.6|27897.6|27894.6|27887.6|10
1628267700000|2021-08-06 16:35:00|27902.1|27895.1|27894.6|27887.6|27904.6|27897.6|27894.6|27887.6|4
1628268000000|2021-08-06 16:40:00|27897.1|27890.1|27894.6|27887.6|27899.6|27892.6|27894.6|27887.6|40
1628268300000|2021-08-06 16:45:00|27899.6|27892.6|27899.6|27892.6|27899.6|27892.6|27894.6|27887.6|25
1628268600000|2021-08-06 16:50:00|27904.6|27897.6|27904.6|27897.6|27909.6|27902.6|27899.6|27892.6|33
1628268900000|2021-08-06 16:55:00|27899.6|27892.6|27899.6|27892.6|27904.6|27897.6|27899.6|27892.6|121
1628269200000|2021-08-06 17:00:00|27902.1|27895.1|27904.6|27897.6|27909.6|27902.6|27899.6|27892.6|25
1628269500000|2021-08-06 17:05:00|27902.1|27895.1|27894.6|27887.6|27902.1|27895.1|27894.6|27887.6|32
1628269800000|2021-08-06 17:10:00|27897.1|27890.1|27899.6|27892.6|27899.6|27892.6|27894.6|27887.6|26
1628270100000|2021-08-06 17:15:00|27897.1|27890.1|27899.6|27892.6|27899.6|27892.6|27897.1|27890.1|0
1628270400000|2021-08-06 17:20:00|27897.1|27890.1|27894.6|27887.6|27899.6|27892.6|27894.6|27887.6|2
1628270700000|2021-08-06 17:25:00|27897.1|27890.1|27894.6|27887.6|27899.6|27892.6|27889.6|27882.6|14
1628271000000|2021-08-06 17:30:00|27892.1|27885.1|27899.6|27892.6|27899.6|27892.6|27889.6|27882.6|18
1628271300000|2021-08-06 17:35:00|27897.1|27890.1|27894.6|27887.6|27899.6|27892.6|27894.6|27887.6|28
1628271600000|2021-08-06 17:40:00|27889.6|27882.6|27894.6|27887.6|27894.6|27887.6|27889.6|27882.6|25
1628271900000|2021-08-06 17:45:00|27889.6|27882.6|27899.6|27892.6|27904.6|27897.6|27889.6|27882.6|73
1628272200000|2021-08-06 17:50:00|27897.1|27890.1|27894.6|27887.6|27899.6|27892.6|27894.6|27887.6|8
1628272500000|2021-08-06 17:55:00|27899.6|27892.6|27904.6|27897.6|27904.6|27897.6|27899.6|27892.6|1
1628272800000|2021-08-06 18:00:00|27902.1|27895.1|27904.6|27897.6|27904.6|27897.6|27899.6|27892.6|13
1628273100000|2021-08-06 18:05:00|27899.6|27892.6|27894.6|27887.6|27902.1|27895.1|27894.6|27887.6|7
1628273400000|2021-08-06 18:10:00|27899.6|27892.6|27894.6|27887.6|27899.6|27892.6|27892.1|27885.1|7
1628273700000|2021-08-06 18:15:00|27899.6|27892.6|27899.6|27892.6|27899.6|27892.6|27894.6|27887.6|6
1628274000000|2021-08-06 18:20:00|27897.1|27890.1|27899.6|27892.6|27899.6|27892.6|27894.6|27887.6|16
1628274300000|2021-08-06 18:25:00|27894.6|27887.6|27899.6|27892.6|27899.6|27892.6|27894.6|27887.6|45
1628274600000|2021-08-06 18:30:00|27897.1|27890.1|27894.6|27887.6|27899.6|27892.6|27894.6|27887.6|25
1628274900000|2021-08-06 18:35:00|27889.6|27882.6|27889.6|27882.6|27894.6|27887.6|27889.6|27882.6|35
1628275200000|2021-08-06 18:40:00|27884.6|27877.6|27879.6|27872.6|27884.6|27877.6|27874.6|27867.6|48
1628275500000|2021-08-06 18:45:00|27874.6|27867.6|27864.6|27857.6|27874.6|27867.6|27864.6|27857.6|33
1628275800000|2021-08-06 18:50:00|27859.6|27852.6|27864.6|27857.6|27869.6|27862.6|27859.6|27852.6|61
1628276100000|2021-08-06 18:55:00|27862.1|27855.1|27849.6|27842.6|27862.1|27855.1|27849.6|27842.6|83
1628276400000|2021-08-06 19:00:00|27854.6|27847.6|27839.6|27832.6|27854.6|27847.6|27839.6|27832.6|83
1628276700000|2021-08-06 19:05:00|27844.6|27837.6|27859.6|27852.6|27859.6|27852.6|27839.6|27832.6|83
1628277000000|2021-08-06 19:10:00|27857.1|27850.1|27857.1|27850.1|27862.1|27855.1|27854.6|27847.6|22
1628277300000|2021-08-06 19:15:00|27859.6|27852.6|27854.6|27847.6|27859.6|27852.6|27849.6|27842.6|63
1628277600000|2021-08-06 19:20:00|27859.6|27852.6|27869.6|27862.6|27869.6|27862.6|27854.6|27847.6|46
1628277900000|2021-08-06 19:25:00|27867.1|27860.1|27879.6|27872.6|27879.6|27872.6|27864.6|27857.6|29
1628278200000|2021-08-06 19:30:00|27884.6|27877.6|27884.6|27877.6|27887.1|27880.1|27879.6|27872.6|51
1628278500000|2021-08-06 19:35:00|27889.6|27882.6|27879.6|27872.6|27892.1|27885.1|27874.6|27867.6|65
1628278800000|2021-08-06 19:40:00|27874.6|27867.6|27864.6|27857.6|27877.1|27870.1|27864.6|27857.6|60
1628279100000|2021-08-06 19:45:00|27862.1|27855.1|27857.1|27850.1|27864.6|27857.6|27854.6|27847.6|56
1628279400000|2021-08-06 19:50:00|27859.6|27852.6|27864.6|27857.6|27869.6|27862.6|27854.6|27847.6|96
1628279700000|2021-08-06 19:55:00|27869.6|27862.6|27894.6|27887.6|27899.6|27892.6|27864.6|27857.6|175
1628280000000|2021-08-06 20:00:00|27889.6|27882.6|27894.6|27887.6|27894.6|27887.6|27889.6|27882.6|32
1628280300000|2021-08-06 20:05:00|27892.1|27885.1|27892.1|27885.1|27894.6|27887.6|27889.6|27882.6|40
1628280600000|2021-08-06 20:10:00|27894.6|27887.6|27892.1|27885.1|27897.1|27890.1|27889.6|27882.6|27
1628280900000|2021-08-06 20:15:00|27896.1|27881.1|27898.6|27883.6|27898.6|27883.6|27893.6|27878.6|0
1628281200000|2021-08-06 20:20:00|27901.1|27886.1|27893.6|27878.6|27901.1|27886.1|27893.6|27878.6|10
1628281500000|2021-08-06 20:25:00|27891.1|27876.1|27893.6|27878.6|27901.1|27886.1|27888.6|27873.6|10
1628281800000|2021-08-06 20:30:00|27896.1|27881.1|27896.1|27881.1|27896.1|27881.1|27891.1|27876.1|2
1628282400000|2021-08-06 20:40:00|27898.6|27883.6|27903.6|27888.6|27903.6|27888.6|27898.6|27883.6|6
1628282700000|2021-08-06 20:45:00|27901.1|27886.1|27893.6|27878.6|27908.6|27893.6|27893.6|27878.6|19
1628283000000|2021-08-06 20:50:00|27891.1|27876.1|27893.6|27878.6|27898.6|27883.6|27891.1|27876.1|21
1628283300000|2021-08-06 20:55:00|27896.1|27881.1|27903.6|27888.6|27921.1|27906.1|27896.1|27881.1|35
1628460000000|2021-08-08 22:00:00|27888.6|27873.6|27878.6|27863.6|27888.6|27873.6|27878.6|27863.6|5
1628460300000|2021-08-08 22:05:00|27883.6|27868.6|27881.1|27866.1|27883.6|27868.6|27878.6|27863.6|3
1628460600000|2021-08-08 22:10:00|27883.6|27868.6|27881.1|27866.1|27886.1|27871.1|27881.1|27866.1|0
1628460900000|2021-08-08 22:15:00|27883.6|27868.6|27878.6|27863.6|27883.6|27868.6|27878.6|27863.6|0
1628461200000|2021-08-08 22:20:00|27883.6|27868.6|27888.6|27873.6|27888.6|27873.6|27883.6|27868.6|4
1628461500000|2021-08-08 22:25:00|27883.6|27868.6|27881.1|27866.1|27886.1|27871.1|27878.6|27863.6|4
1628461800000|2021-08-08 22:30:00|27878.6|27863.6|27873.6|27858.6|27883.6|27868.6|27871.1|27856.1|6
1628462100000|2021-08-08 22:35:00|27871.1|27856.1|27868.6|27853.6|27871.1|27856.1|27868.6|27853.6|1
1628462400000|2021-08-08 22:40:00|27866.1|27851.1|27866.1|27851.1|27866.1|27851.1|27861.1|27846.1|1
1628462700000|2021-08-08 22:45:00|27863.6|27848.6|27848.6|27833.6|27863.6|27848.6|27848.6|27833.6|5
1628463000000|2021-08-08 22:50:00|27853.6|27838.6|27858.6|27843.6|27858.6|27843.6|27853.6|27838.6|16
1628463300000|2021-08-08 22:55:00|27861.1|27846.1|27853.6|27838.6|27866.1|27851.1|27843.6|27828.6|41
1628463600000|2021-08-08 23:00:00|27848.6|27833.6|27826.1|27811.1|27848.6|27833.6|27818.6|27803.6|16
1628463900000|2021-08-08 23:05:00|27823.6|27808.6|27806.1|27791.1|27831.1|27816.1|27796.1|27781.1|27
1628464200000|2021-08-08 23:10:00|27808.6|27793.6|27806.1|27791.1|27816.1|27801.1|27803.6|27788.6|8
1628464500000|2021-08-08 23:15:00|27803.6|27788.6|27801.1|27786.1|27811.1|27796.1|27796.1|27781.1|4
1628464800000|2021-08-08 23:20:00|27803.6|27788.6|27823.6|27808.6|27823.6|27808.6|27796.1|27781.1|4
1628465100000|2021-08-08 23:25:00|27826.1|27811.1|27831.1|27816.1|27831.1|27816.1|27811.1|27796.1|13
1628465400000|2021-08-08 23:30:00|27827.1|27820.1|27794.6|27787.6|27847.1|27840.1|27794.6|27787.6|11349
1628465700000|2021-08-08 23:35:00|27789.6|27782.6|27777.1|27770.1|27792.1|27785.1|27759.6|27752.6|70
1628466000000|2021-08-08 23:40:00|27774.6|27767.6|27764.6|27757.6|27787.1|27780.1|27759.6|27752.6|76
1628466300000|2021-08-08 23:45:00|27762.1|27755.1|27774.6|27767.6|27787.1|27780.1|27762.1|27755.1|59
1628466600000|2021-08-08 23:50:00|27772.1|27765.1|27754.6|27747.6|27772.1|27765.1|27754.6|27747.6|34
1628466900000|2021-08-08 23:55:00|27759.6|27752.6|27764.6|27757.6|27769.6|27762.6|27754.6|27747.6|30
1628467200000|2021-08-09 00:00:00|27759.6|27752.6|27752.1|27745.1|27759.6|27752.6|27719.6|27712.6|223
1628467500000|2021-08-09 00:05:00|27749.6|27742.6|27744.6|27737.6|27752.1|27745.1|27729.6|27722.6|153
1628467800000|2021-08-09 00:10:00|27742.1|27735.1|27727.1|27720.1|27744.6|27737.6|27724.6|27717.6|82
1628468100000|2021-08-09 00:15:00|27724.6|27717.6|27724.6|27717.6|27729.6|27722.6|27699.6|27692.6|376
1628468400000|2021-08-09 00:20:00|27727.1|27720.1|27722.1|27715.1|27729.6|27722.6|27717.1|27710.1|47
1628468700000|2021-08-09 00:25:00|27719.6|27712.6|27704.6|27697.6|27719.6|27712.6|27697.1|27690.1|36
1628469000000|2021-08-09 00:30:00|27702.1|27695.1|27714.6|27707.6|27714.6|27707.6|27697.1|27690.1|34
1628469300000|2021-08-09 00:35:00|27712.1|27705.1|27729.6|27722.6|27734.6|27727.6|27709.6|27702.6|49
1628469600000|2021-08-09 00:40:00|27732.1|27725.1|27742.1|27735.1|27744.6|27737.6|27724.6|27717.6|85
1628469900000|2021-08-09 00:45:00|27739.6|27732.6|27714.6|27707.6|27739.6|27732.6|27714.6|27707.6|25
1628470200000|2021-08-09 00:50:00|27717.1|27710.1|27714.6|27707.6|27719.6|27712.6|27714.6|27707.6|6
1628470500000|2021-08-09 00:55:00|27719.6|27712.6|27719.6|27712.6|27724.6|27717.6|27714.6|27707.6|34
1628470800000|2021-08-09 01:00:00|27722.1|27715.1|27729.6|27722.6|27737.1|27730.1|27719.6|27712.6|37
1628471100000|2021-08-09 01:05:00|27727.1|27720.1|27727.1|27720.1|27729.6|27722.6|27719.6|27712.6|29
1628471400000|2021-08-09 01:10:00|27724.6|27717.6|27754.6|27747.6|27754.6|27747.6|27724.6|27717.6|68
1628471700000|2021-08-09 01:15:00|27747.1|27740.1|27727.1|27720.1|27747.1|27740.1|27724.6|27717.6|59
1628472000000|2021-08-09 01:20:00|27729.6|27722.6|27714.6|27707.6|27732.1|27725.1|27709.6|27702.6|57
1628472300000|2021-08-09 01:25:00|27717.1|27710.1|27719.6|27712.6|27724.6|27717.6|27704.6|27697.6|38
1628472600000|2021-08-09 01:30:00|27717.1|27710.1|27727.1|27720.1|27739.6|27732.6|27704.6|27697.6|45
1628472900000|2021-08-09 01:35:00|27729.6|27722.6|27724.6|27717.6|27734.6|27727.6|27709.6|27702.6|28
1628473200000|2021-08-09 01:40:00|27727.1|27720.1|27747.1|27740.1|27749.6|27742.6|27714.6|27707.6|68
1628473500000|2021-08-09 01:45:00|27749.6|27742.6|27774.6|27767.6|27774.6|27767.6|27744.6|27737.6|272
1628473800000|2021-08-09 01:50:00|27772.1|27765.1|27754.6|27747.6|27774.6|27767.6|27754.6|27747.6|114
1628474100000|2021-08-09 01:55:00|27757.1|27750.1|27754.6|27747.6|27764.6|27757.6|27754.6|27747.6|45
1628474400000|2021-08-09 02:00:00|27757.1|27750.1|27777.1|27770.1|27777.1|27770.1|27754.6|27747.6|108
1628474700000|2021-08-09 02:05:00|27774.6|27767.6|27789.6|27782.6|27789.6|27782.6|27774.6|27767.6|32
1628475000000|2021-08-09 02:10:00|27794.6|27787.6|27799.6|27792.6|27809.6|27802.6|27792.1|27785.1|131
1628475300000|2021-08-09 02:15:00|27797.1|27790.1|27794.6|27787.6|27804.6|27797.6|27794.6|27787.6|10
1628475600000|2021-08-09 02:20:00|27797.1|27790.1|27794.6|27787.6|27799.6|27792.6|27789.6|27782.6|14
1628475900000|2021-08-09 02:25:00|27784.6|27777.6|27784.6|27777.6|27789.6|27782.6|27784.6|27777.6|52
1628476200000|2021-08-09 02:30:00|27782.1|27775.1|27782.1|27775.1|27794.6|27787.6|27779.6|27772.6|40
1628476500000|2021-08-09 02:35:00|27779.6|27772.6|27784.6|27777.6|27784.6|27777.6|27774.6|27767.6|34
1628476800000|2021-08-09 02:40:00|||||||||4
1628477100000|2021-08-09 02:45:00|27787.1|27780.1|27784.6|27777.6|27789.6|27782.6|27784.6|27777.6|38
1628477400000|2021-08-09 02:50:00|27787.1|27780.1|27794.6|27787.6|27794.6|27787.6|27784.6|27777.6|49
1628477700000|2021-08-09 02:55:00|||||||||5
1628478000000|2021-08-09 03:00:00|27797.1|27790.1|27799.6|27792.6|27799.6|27792.6|27794.6|27787.6|19
1628478300000|2021-08-09 03:05:00|27802.1|27795.1|27809.6|27802.6|27809.6|27802.6|27802.1|27795.1|30
1628478600000|2021-08-09 03:10:00|27812.1|27805.1|27812.1|27805.1|27814.6|27807.6|27807.1|27800.1|43
1628478900000|2021-08-09 03:15:00|27814.6|27807.6|27797.1|27790.1|27814.6|27807.6|27797.1|27790.1|33
1628479200000|2021-08-09 03:20:00|27794.6|27787.6|27794.6|27787.6|27797.1|27790.1|27794.6|27787.6|6
1628479500000|2021-08-09 03:25:00|27797.1|27790.1|27799.6|27792.6|27799.6|27792.6|27794.6|27787.6|1
1628479800000|2021-08-09 03:30:00|27797.1|27790.1|27797.1|27790.1|27799.6|27792.6|27794.6|27787.6|5
1628480100000|2021-08-09 03:35:00|27794.6|27787.6|27794.6|27787.6|27797.1|27790.1|27794.6|27787.6|5
1628480400000|2021-08-09 03:40:00|27792.1|27785.1|27794.6|27787.6|27794.6|27787.6|27789.6|27782.6|5
1628480700000|2021-08-09 03:45:00|27797.1|27790.1|27794.6|27787.6|27799.6|27792.6|27794.6|27787.6|6
1628481000000|2021-08-09 03:50:00|27797.1|27790.1|27794.6|27787.6|27799.6|27792.6|27794.6|27787.6|6
1628481300000|2021-08-09 03:55:00|27792.1|27785.1|27799.6|27792.6|27799.6|27792.6|27792.1|27785.1|7
1628481600000|2021-08-09 04:00:00|27797.1|27790.1|27799.6|27792.6|27799.6|27792.6|27797.1|27790.1|5
1628481900000|2021-08-09 04:05:00|27794.6|27787.6|27789.6|27782.6|27794.6|27787.6|27784.6|27777.6|58
1628482200000|2021-08-09 04:10:00|27792.1|27785.1|27799.6|27792.6|27799.6|27792.6|27792.1|27785.1|16
1628482500000|2021-08-09 04:15:00|27809.6|27802.6|27814.6|27807.6|27814.6|27807.6|27804.6|27797.6|79
1628482800000|2021-08-09 04:20:00|27809.6|27802.6|27812.1|27805.1|27814.6|27807.6|27809.6|27802.6|17
1628483100000|2021-08-09 04:25:00|27809.6|27802.6|27809.6|27802.6|27809.6|27802.6|27809.6|27802.6|5
1628483400000|2021-08-09 04:30:00|27804.6|27797.6|27802.1|27795.1|27804.6|27797.6|27799.6|27792.6|27
1628483700000|2021-08-09 04:35:00|27799.6|27792.6|27799.6|27792.6|27804.6|27797.6|27799.6|27792.6|19
1628484000000|2021-08-09 04:40:00|27797.1|27790.1|27809.6|27802.6|27809.6|27802.6|27797.1|27790.1|39
1628484300000|2021-08-09 04:45:00|27804.6|27797.6|27804.6|27797.6|27809.6|27802.6|27804.6|27797.6|16
1628484600000|2021-08-09 04:50:00|27809.6|27802.6|27812.1|27805.1|27814.6|27807.6|27809.6|27802.6|13
1628484900000|2021-08-09 04:55:00|27814.6|27807.6|27809.6|27802.6|27814.6|27807.6|27809.6|27802.6|10
1628485200000|2021-08-09 05:00:00|27804.6|27797.6|27804.6|27797.6|27809.6|27802.6|27797.1|27790.1|25
1628485500000|2021-08-09 05:05:00|27802.1|27795.1|27799.6|27792.6|27804.6|27797.6|27789.6|27782.6|23
1628485800000|2021-08-09 05:10:00|27802.1|27795.1|27799.6|27792.6|27804.6|27797.6|27794.6|27787.6|23
1628486100000|2021-08-09 05:15:00|27802.1|27795.1|27802.1|27795.1|27804.6|27797.6|27799.6|27792.6|21
1628486400000|2021-08-09 05:20:00|27799.6|27792.6|27799.6|27792.6|27804.6|27797.6|27799.6|27792.6|8
1628486700000|2021-08-09 05:25:00|27802.1|27795.1|27799.6|27792.6|27804.6|27797.6|27799.6|27792.6|8
1628487000000|2021-08-09 05:30:00|27794.6|27787.6|27787.1|27780.1|27799.6|27792.6|27784.6|27777.6|102
1628487300000|2021-08-09 05:35:00|27784.6|27777.6|27784.6|27777.6|27789.6|27782.6|27779.6|27772.6|168
1628487600000|2021-08-09 05:40:00|27782.1|27775.1|27769.6|27762.6|27784.6|27777.6|27769.6|27762.6|108
1628487900000|2021-08-09 05:45:00|27772.1|27765.1|27774.6|27767.6|27777.1|27770.1|27759.6|27752.6|172
1628488200000|2021-08-09 05:50:00|27772.1|27765.1|27754.6|27747.6|27772.1|27765.1|27754.6|27747.6|155
1628488500000|2021-08-09 05:55:00|27752.1|27745.1|27752.1|27745.1|27759.6|27752.6|27739.6|27732.6|189
1628488800000|2021-08-09 06:00:00|27749.6|27742.6|27734.6|27727.6|27754.6|27747.6|27724.6|27717.6|204
1628489100000|2021-08-09 06:05:00|27729.6|27722.6|27754.6|27747.6|27764.6|27757.6|27729.6|27722.6|136
1628489400000|2021-08-09 06:10:00|27752.1|27745.1|27747.1|27740.1|27754.6|27747.6|27739.6|27732.6|26
1628489700000|2021-08-09 06:15:00|27744.6|27737.6|27747.1|27740.1|27759.6|27752.6|27742.1|27735.1|31
1628490000000|2021-08-09 06:20:00|27749.6|27742.6|27752.1|27745.1|27774.6|27767.6|27749.6|27742.6|115
1628490300000|2021-08-09 06:25:00|27749.6|27742.6|27759.6|27752.6|27759.6|27752.6|27744.6|27737.6|68
1628490600000|2021-08-09 06:30:00|27754.6|27747.6|27757.1|27750.1|27759.6|27752.6|27749.6|27742.6|61
1628490900000|2021-08-09 06:35:00|27754.6|27747.6|27759.6|27752.6|27762.1|27755.1|27754.6|27747.6|8
1628491200000|2021-08-09 06:40:00|27757.1|27750.1|27754.6|27747.6|27759.6|27752.6|27749.6|27742.6|5
1628491500000|2021-08-09 06:45:00|27757.1|27750.1|27754.6|27747.6|27759.6|27752.6|27744.6|27737.6|41
1628491800000|2021-08-09 06:50:00|27757.1|27750.1|27774.6|27767.6|27774.6|27767.6|27754.6|27747.6|14
1628492100000|2021-08-09 06:55:00|27779.6|27772.6|27774.6|27767.6|27784.6|27777.6|27759.6|27752.6|23
1628492400000|2021-08-09 07:00:00|27772.1|27765.1|27804.6|27797.6|27812.1|27805.1|27762.1|27755.1|165
1628492700000|2021-08-09 07:05:00|27807.1|27800.1|27814.6|27807.6|27819.6|27812.6|27799.6|27792.6|117
1628493000000|2021-08-09 07:10:00|27817.1|27810.1|27809.6|27802.6|27824.6|27817.6|27804.6|27797.6|76
1628493300000|2021-08-09 07:15:00|27812.1|27805.1|27809.6|27802.6|27819.6|27812.6|27804.6|27797.6|18
1628493600000|2021-08-09 07:20:00|27804.6|27797.6|27804.6|27797.6|27814.6|27807.6|27794.6|27787.6|20
1628493900000|2021-08-09 07:25:00|27809.6|27802.6|27804.6|27797.6|27812.1|27805.1|27799.6|27792.6|10
1628494200000|2021-08-09 07:30:00|27809.6|27802.6|27799.6|27792.6|27812.1|27805.1|27789.6|27782.6|47
1628494500000|2021-08-09 07:35:00|27804.6|27797.6|27789.6|27782.6|27809.6|27802.6|27789.6|27782.6|14
1628494800000|2021-08-09 07:40:00|27792.1|27785.1|27784.6|27777.6|27794.6|27787.6|27779.6|27772.6|31
1628495100000|2021-08-09 07:45:00|27779.6|27772.6|27784.6|27777.6|27787.1|27780.1|27779.6|27772.6|15
1628495400000|2021-08-09 07:50:00|27787.1|27780.1|27794.6|27787.6|27799.6|27792.6|27784.6|27777.6|32
1628495700000|2021-08-09 07:55:00|27797.1|27790.1|27794.6|27787.6|27799.6|27792.6|27794.6|27787.6|30
1628496000000|2021-08-09 08:00:00|27797.1|27790.1|27784.6|27777.6|27804.6|27797.6|27779.6|27772.6|28
1628496300000|2021-08-09 08:05:00|27782.1|27775.1|27774.6|27767.6|27784.6|27777.6|27769.6|27762.6|22
1628496600000|2021-08-09 08:10:00|27772.1|27765.1|27792.1|27785.1|27792.1|27785.1|27769.6|27762.6|67
1628496900000|2021-08-09 08:15:00|27789.6|27782.6|27787.1|27780.1|27794.6|27787.6|27784.6|27777.6|16
1628497200000|2021-08-09 08:20:00|27784.6|27777.6|27779.6|27772.6|27789.6|27782.6|27779.6|27772.6|3
1628497500000|2021-08-09 08:25:00|27777.1|27770.1|27784.6|27777.6|27784.6|27777.6|27774.6|27767.6|54
1628497800000|2021-08-09 08:30:00|27779.6|27772.6|27784.6|27777.6|27794.6|27787.6|27774.6|27767.6|35
1628498100000|2021-08-09 08:35:00|27787.1|27780.1|27779.6|27772.6|27789.6|27782.6|27769.6|27762.6|70
1628498400000|2021-08-09 08:40:00|27774.6|27767.6|27789.6|27782.6|27789.6|27782.6|27774.6|27767.6|19
1628498700000|2021-08-09 08:45:00|27787.1|27780.1|27789.6|27782.6|27792.1|27785.1|27779.6|27772.6|9
1628499000000|2021-08-09 08:50:00|27787.1|27780.1|27784.6|27777.6|27789.6|27782.6|27782.1|27775.1|5
1628499300000|2021-08-09 08:55:00|27782.1|27775.1|27784.6|27777.6|27784.6|27777.6|27782.1|27775.1|13
1628499600000|2021-08-09 09:00:00|27782.1|27775.1|27779.6|27772.6|27782.1|27775.1|27769.6|27762.6|24
1628499900000|2021-08-09 09:05:00|27782.1|27775.1|27774.6|27767.6|27782.1|27775.1|27772.1|27765.1|6
1628500200000|2021-08-09 09:10:00|27777.1|27770.1|27769.6|27762.6|27779.6|27772.6|27764.6|27757.6|15
1628500500000|2021-08-09 09:15:00|27772.1|27765.1|27764.6|27757.6|27772.1|27765.1|27762.1|27755.1|13
1628500800000|2021-08-09 09:20:00|27762.1|27755.1|27769.6|27762.6|27769.6|27762.6|27759.6|27752.6|29
1628501100000|2021-08-09 09:25:00|27767.1|27760.1|27774.6|27767.6|27774.6|27767.6|27764.6|27757.6|25
1628501400000|2021-08-09 09:30:00|27777.1|27770.1|27779.6|27772.6|27779.6|27772.6|27774.6|27767.6|11
1628501700000|2021-08-09 09:35:00|27777.1|27770.1|27789.6|27782.6|27789.6|27782.6|27774.6|27767.6|2
1628502000000|2021-08-09 09:40:00|27787.1|27780.1|27779.6|27772.6|27789.6|27782.6|27779.6|27772.6|10
1628502300000|2021-08-09 09:45:00|27782.1|27775.1|27779.6|27772.6|27784.6|27777.6|27774.6|27767.6|18
1628502600000|2021-08-09 09:50:00|27782.1|27775.1|27794.6|27787.6|27794.6|27787.6|27782.1|27775.1|13
1628502900000|2021-08-09 09:55:00|27799.6|27792.6|27794.6|27787.6|27799.6|27792.6|27792.1|27785.1|10
1628503200000|2021-08-09 10:00:00|27792.1|27785.1|27802.1|27795.1|27804.6|27797.6|27789.6|27782.6|53
1628503500000|2021-08-09 10:05:00|27804.6|27797.6|27799.6|27792.6|27807.1|27800.1|27799.6|27792.6|11
1628503800000|2021-08-09 10:10:00|27802.1|27795.1|27804.6|27797.6|27807.1|27800.1|27802.1|27795.1|6
1628504100000|2021-08-09 10:15:00|27807.1|27800.1|27794.6|27787.6|27807.1|27800.1|27794.6|27787.6|7
1628504400000|2021-08-09 10:20:00|27797.1|27790.1|27794.6|27787.6|27804.6|27797.6|27794.6|27787.6|5
1628504700000|2021-08-09 10:25:00|27789.6|27782.6|27784.6|27777.6|27794.6|27787.6|27784.6|27777.6|8
1628505000000|2021-08-09 10:30:00|27787.1|27780.1|27794.6|27787.6|27799.6|27792.6|27784.6|27777.6|16
1628505300000|2021-08-09 10:35:00|27792.1|27785.1|27782.1|27775.1|27792.1|27785.1|27779.6|27772.6|15
1628505600000|2021-08-09 10:40:00|27784.6|27777.6|27779.6|27772.6|27784.6|27777.6|27779.6|27772.6|2
1628505900000|2021-08-09 10:45:00|27782.1|27775.1|27784.6|27777.6|27784.6|27777.6|27779.6|27772.6|4
1628506200000|2021-08-09 10:50:00|27782.1|27775.1|27784.6|27777.6|27789.6|27782.6|27779.6|27772.6|23
1628506500000|2021-08-09 10:55:00|27779.6|27772.6|27774.6|27767.6|27779.6|27772.6|27774.6|27767.6|11
1628506800000|2021-08-09 11:00:00|27772.1|27765.1|27764.6|27757.6|27774.6|27767.6|27764.6|27757.6|52
1628507100000|2021-08-09 11:05:00|27769.6|27762.6|27764.6|27757.6|27769.6|27762.6|27764.6|27757.6|43
1628507400000|2021-08-09 11:10:00|27769.6|27762.6|27769.6|27762.6|27774.6|27767.6|27769.6|27762.6|19
1628507700000|2021-08-09 11:15:00|27767.1|27760.1|27769.6|27762.6|27769.6|27762.6|27764.6|27757.6|8
1628508000000|2021-08-09 11:20:00|27764.6|27757.6|27774.6|27767.6|27774.6|27767.6|27764.6|27757.6|12
1628508300000|2021-08-09 11:25:00|27769.6|27762.6|27769.6|27762.6|27772.1|27765.1|27769.6|27762.6|9
1628508600000|2021-08-09 11:30:00|27772.1|27765.1|27774.6|27767.6|27774.6|27767.6|27769.6|27762.6|8
1628508900000|2021-08-09 11:35:00|27779.6|27772.6|27784.6|27777.6|27787.1|27780.1|27779.6|27772.6|39
1628509200000|2021-08-09 11:40:00|27787.1|27780.1|27789.6|27782.6|27797.1|27790.1|27787.1|27780.1|12
1628509500000|2021-08-09 11:45:00|27792.1|27785.1|27794.6|27787.6|27794.6|27787.6|27789.6|27782.6|19
1628509800000|2021-08-09 11:50:00|27789.6|27782.6|27789.6|27782.6|27794.6|27787.6|27789.6|27782.6|25
1628510100000|2021-08-09 11:55:00|27794.6|27787.6|27794.6|27787.6|27794.6|27787.6|27784.6|27777.6|29
1628510400000|2021-08-09 12:00:00|27789.6|27782.6|27784.6|27777.6|27789.6|27782.6|27784.6|27777.6|19
1628510700000|2021-08-09 12:05:00|27787.1|27780.1|27784.6|27777.6|27789.6|27782.6|27779.6|27772.6|16
1628511300000|2021-08-09 12:15:00|27779.6|27772.6|27777.1|27770.1|27779.6|27772.6|27774.6|27767.6|15
1628511600000|2021-08-09 12:20:00|27779.6|27772.6|27769.6|27762.6|27779.6|27772.6|27769.6|27762.6|6
1628511900000|2021-08-09 12:25:00|27767.1|27760.1|27774.6|27767.6|27774.6|27767.6|27764.6|27757.6|92
1628512200000|2021-08-09 12:30:00|27779.6|27772.6|27774.6|27767.6|27779.6|27772.6|27774.6|27767.6|8
1628512500000|2021-08-09 12:35:00|27777.1|27770.1|27769.6|27762.6|27777.1|27770.1|27769.6|27762.6|5
1628512800000|2021-08-09 12:40:00|27772.1|27765.1|27779.6|27772.6|27782.1|27775.1|27772.1|27765.1|0
1628513100000|2021-08-09 12:45:00|27782.1|27775.1|27789.6|27782.6|27789.6|27782.6|27782.1|27775.1|29
1628513400000|2021-08-09 12:50:00|27792.1|27785.1|27804.6|27797.6|27812.1|27805.1|27789.6|27782.6|19
1628513700000|2021-08-09 12:55:00|27802.1|27795.1|27804.6|27797.6|27807.1|27800.1|27799.6|27792.6|15
1628514000000|2021-08-09 13:00:00|27807.1|27800.1|27814.6|27807.6|27817.1|27810.1|27807.1|27800.1|39
1628514300000|2021-08-09 13:05:00|27817.1|27810.1|27814.6|27807.6|27817.1|27810.1|27809.6|27802.6|16
1628514600000|2021-08-09 13:10:00|27809.6|27802.6|27809.6|27802.6|27814.6|27807.6|27809.6|27802.6|24
1628514900000|2021-08-09 13:15:00|||||||||7
1628515200000|2021-08-09 13:20:00|||||||||12
1628515500000|2021-08-09 13:25:00|27814.6|27807.6|27824.6|27817.6|27824.6|27817.6|27814.6|27807.6|126
1628515800000|2021-08-09 13:30:00|27822.1|27815.1|27772.1|27765.1|27824.6|27817.6|27769.6|27762.6|227
1628516100000|2021-08-09 13:35:00|27769.6|27762.6|27762.1|27755.1|27789.6|27782.6|27757.1|27750.1|186
1628516400000|2021-08-09 13:40:00|27759.6|27752.6|27789.6|27782.6|27792.1|27785.1|27749.6|27742.6|71
1628516700000|2021-08-09 13:45:00|27792.1|27785.1|27789.6|27782.6|27799.6|27792.6|27782.1|27775.1|56
1628517000000|2021-08-09 13:50:00|27792.1|27785.1|27779.6|27772.6|27802.1|27795.1|27779.6|27772.6|16
1628517300000|2021-08-09 13:55:00|27782.1|27775.1|27799.6|27792.6|27804.6|27797.6|27779.6|27772.6|63
1628517600000|2021-08-09 14:00:00|27794.6|27787.6|27794.6|27787.6|27804.6|27797.6|27787.1|27780.1|76
1628517900000|2021-08-09 14:05:00|27797.1|27790.1|27789.6|27782.6|27802.1|27795.1|27789.6|27782.6|18
1628518200000|2021-08-09 14:10:00|27787.1|27780.1|27789.6|27782.6|27799.6|27792.6|27782.1|27775.1|53
1628518500000|2021-08-09 14:15:00|27784.6|27777.6|27799.6|27792.6|27804.6|27797.6|27782.1|27775.1|66
1628518800000|2021-08-09 14:20:00|27804.6|27797.6|27804.6|27797.6|27809.6|27802.6|27797.1|27790.1|42
1628519100000|2021-08-09 14:25:00|27807.1|27800.1|27807.1|27800.1|27814.6|27807.6|27804.6|27797.6|35
1628519400000|2021-08-09 14:30:00|27804.6|27797.6|27814.6|27807.6|27819.6|27812.6|27804.6|27797.6|47
1628519700000|2021-08-09 14:35:00|27809.6|27802.6|27814.6|27807.6|27824.6|27817.6|27809.6|27802.6|75
1628520000000|2021-08-09 14:40:00|27819.6|27812.6|27829.6|27822.6|27839.6|27832.6|27814.6|27807.6|70
1628520300000|2021-08-09 14:45:00|27832.1|27825.1|27839.6|27832.6|27844.6|27837.6|27829.6|27822.6|53
1628520600000|2021-08-09 14:50:00|27844.6|27837.6|27844.6|27837.6|27859.6|27852.6|27839.6|27832.6|106
1628520900000|2021-08-09 14:55:00|27842.1|27835.1|27849.6|27842.6|27854.6|27847.6|27839.6|27832.6|43
1628521200000|2021-08-09 15:00:00|27844.6|27837.6|27844.6|27837.6|27854.6|27847.6|27842.1|27835.1|49
1628521500000|2021-08-09 15:05:00|27849.6|27842.6|27849.6|27842.6|27854.6|27847.6|27844.6|27837.6|24
1628521800000|2021-08-09 15:10:00|27852.1|27845.1|27854.6|27847.6|27854.6|27847.6|27844.6|27837.6|75
1628522100000|2021-08-09 15:15:00|27849.6|27842.6|27844.6|27837.6|27859.6|27852.6|27839.6|27832.6|60
1628522400000|2021-08-09 15:20:00|27847.1|27840.1|27844.6|27837.6|27847.1|27840.1|27834.6|27827.6|22
1628522700000|2021-08-09 15:25:00|27847.1|27840.1|27859.6|27852.6|27862.1|27855.1|27844.6|27837.6|52
1628523000000|2021-08-09 15:30:00|27864.6|27857.6|27849.6|27842.6|27864.6|27857.6|27844.6|27837.6|105
1628523300000|2021-08-09 15:35:00|27847.1|27840.1|27859.6|27852.6|27859.6|27852.6|27844.6|27837.6|39
1628523600000|2021-08-09 15:40:00|27862.1|27855.1|27859.6|27852.6|27862.1|27855.1|27854.6|27847.6|33
1628523900000|2021-08-09 15:45:00|27854.6|27847.6|27864.6|27857.6|27864.6|27857.6|27854.6|27847.6|32
1628524200000|2021-08-09 15:50:00|27869.6|27862.6|27874.6|27867.6|27874.6|27867.6|27864.6|27857.6|75
1628524500000|2021-08-09 15:55:00|27879.6|27872.6|27884.6|27877.6|27884.6|27877.6|27879.6|27872.6|65
1628524800000|2021-08-09 16:00:00|27879.6|27872.6|27874.6|27867.6|27879.6|27872.6|27874.6|27867.6|39
1628525100000|2021-08-09 16:05:00|27879.6|27872.6|27879.6|27872.6|27884.6|27877.6|27877.1|27870.1|14
1628525400000|2021-08-09 16:10:00|27877.1|27870.1|27879.6|27872.6|27879.6|27872.6|27874.6|27867.6|8
1628525700000|2021-08-09 16:15:00|27874.6|27867.6|27874.6|27867.6|27874.6|27867.6|27869.6|27862.6|73
1628526000000|2021-08-09 16:20:00|27869.6|27862.6|27874.6|27867.6|27877.1|27870.1|27869.6|27862.6|23
1628526300000|2021-08-09 16:25:00|27879.6|27872.6|27879.6|27872.6|27884.6|27877.6|27879.6|27872.6|30
1628526600000|2021-08-09 16:30:00|27882.1|27875.1|27884.6|27877.6|27889.6|27882.6|27879.6|27872.6|32
1628526900000|2021-08-09 16:35:00|27879.6|27872.6|27884.6|27877.6|27884.6|27877.6|27879.6|27872.6|42
1628527200000|2021-08-09 16:40:00|27889.6|27882.6|27884.6|27877.6|27889.6|27882.6|27882.1|27875.1|16
1628527500000|2021-08-09 16:45:00|27879.6|27872.6|27879.6|27872.6|27884.6|27877.6|27879.6|27872.6|67
1628527800000|2021-08-09 16:50:00|||||||||24
1628528100000|2021-08-09 16:55:00|27877.1|27870.1|27879.6|27872.6|27884.6|27877.6|27869.6|27862.6|37
1628528400000|2021-08-09 17:00:00|27874.6|27867.6|27884.6|27877.6|27884.6|27877.6|27869.6|27862.6|38
1628528700000|2021-08-09 17:05:00|27887.1|27880.1|27884.6|27877.6|27887.1|27880.1|27884.6|27877.6|22
1628529000000|2021-08-09 17:10:00|27882.1|27875.1|27879.6|27872.6|27882.1|27875.1|27879.6|27872.6|28
1628529300000|2021-08-09 17:15:00|27882.1|27875.1|27877.1|27870.1|27884.6|27877.6|27874.6|27867.6|12
1628529600000|2021-08-09 17:20:00|27879.6|27872.6|27879.6|27872.6|27884.6|27877.6|27879.6|27872.6|5
1628529900000|2021-08-09 17:25:00|27874.6|27867.6|27874.6|27867.6|27874.6|27867.6|27874.6|27867.6|39
1628530200000|2021-08-09 17:30:00|27869.6|27862.6|27869.6|27862.6|27869.6|27862.6|27869.6|27862.6|6
1628530500000|2021-08-09 17:35:00|||||||||10
1628530800000|2021-08-09 17:40:00|||||||||10
1628531100000|2021-08-09 17:45:00|27864.6|27857.6|27864.6|27857.6|27864.6|27857.6|27864.6|27857.6|23
1628531400000|2021-08-09 17:50:00|||||||||27
1628531700000|2021-08-09 17:55:00|27869.6|27862.6|27869.6|27862.6|27869.6|27862.6|27869.6|27862.6|19
1628532000000|2021-08-09 18:00:00|||||||||17
1628532600000|2021-08-09 18:10:00|27864.6|27857.6|27864.6|27857.6|27867.1|27860.1|27864.6|27857.6|20
1628532900000|2021-08-09 18:15:00|27869.6|27862.6|27869.6|27862.6|27869.6|27862.6|27869.6|27862.6|6
1628533200000|2021-08-09 18:20:00|27879.6|27872.6|27889.6|27882.6|27889.6|27882.6|27879.6|27872.6|183
1628533500000|2021-08-09 18:25:00|27894.6|27887.6|27909.6|27902.6|27909.6|27902.6|27894.6|27887.6|191
1628533800000|2021-08-09 18:30:00|27914.6|27907.6|27914.6|27907.6|27919.6|27912.6|27914.6|27907.6|79
1628534100000|2021-08-09 18:35:00|27912.1|27905.1|27924.6|27917.6|27929.6|27922.6|27909.6|27902.6|157
1628534400000|2021-08-09 18:40:00|27919.6|27912.6|27914.6|27907.6|27919.6|27912.6|27912.1|27905.1|43
1628534700000|2021-08-09 18:45:00|27919.6|27912.6|27919.6|27912.6|27924.6|27917.6|27914.6|27907.6|34
1628535000000|2021-08-09 18:50:00|27914.6|27907.6|27914.6|27907.6|27919.6|27912.6|27914.6|27907.6|9
1628535300000|2021-08-09 18:55:00|27912.1|27905.1|27914.6|27907.6|27919.6|27912.6|27912.1|27905.1|64
1628535600000|2021-08-09 19:00:00|27909.6|27902.6|27909.6|27902.6|27914.6|27907.6|27904.6|27897.6|99
1628535900000|2021-08-09 19:05:00|27907.1|27900.1|27904.6|27897.6|27907.1|27900.1|27899.6|27892.6|22
1628536200000|2021-08-09 19:10:00|27899.6|27892.6|27899.6|27892.6|27899.6|27892.6|27892.1|27885.1|43
1628536500000|2021-08-09 19:15:00|27894.6|27887.6|27899.6|27892.6|27899.6|27892.6|27894.6|27887.6|10
1628536800000|2021-08-09 19:20:00|27894.6|27887.6|27894.6|27887.6|27899.6|27892.6|27894.6|27887.6|83
1628537100000|2021-08-09 19:25:00|27892.1|27885.1|27894.6|27887.6|27897.1|27890.1|27889.6|27882.6|19
1628537400000|2021-08-09 19:30:00|27897.1|27890.1|27914.6|27907.6|27924.6|27917.6|27894.6|27887.6|246
1628537700000|2021-08-09 19:35:00|27919.6|27912.6|27924.6|27917.6|27924.6|27917.6|27919.6|27912.6|11
1628538000000|2021-08-09 19:40:00|27919.6|27912.6|27909.6|27902.6|27922.1|27915.1|27909.6|27902.6|78
1628538300000|2021-08-09 19:45:00|27907.1|27900.1|27899.6|27892.6|27909.6|27902.6|27899.6|27892.6|52
1628538600000|2021-08-09 19:50:00|27904.6|27897.6|27894.6|27887.6|27909.6|27902.6|27894.6|27887.6|100
1628538900000|2021-08-09 19:55:00|27899.6|27892.6|27909.6|27902.6|27909.6|27902.6|27899.6|27892.6|121
1628539200000|2021-08-09 20:00:00|27912.1|27905.1|27919.6|27912.6|27919.6|27912.6|27909.6|27902.6|49
1628539500000|2021-08-09 20:05:00|27924.6|27917.6|27924.6|27917.6|27929.6|27922.6|27924.6|27917.6|33
1628539800000|2021-08-09 20:10:00|27922.1|27915.1|27909.6|27902.6|27924.6|27917.6|27909.6|27902.6|32
1628540100000|2021-08-09 20:15:00|27913.6|27898.6|27918.6|27903.6|27921.1|27906.1|27913.6|27898.6|33
1628540400000|2021-08-09 20:20:00|27921.1|27906.1|27928.6|27913.6|27933.6|27918.6|27921.1|27906.1|56
1628540700000|2021-08-09 20:25:00|27931.1|27916.1|27931.1|27916.1|27933.6|27918.6|27931.1|27916.1|7
1628541000000|2021-08-09 20:30:00|27933.6|27918.6|27928.6|27913.6|27933.6|27918.6|27926.1|27911.1|22
1628541600000|2021-08-09 20:40:00|27931.1|27916.1|27931.1|27916.1|27931.1|27916.1|27931.1|27916.1|1
1628541900000|2021-08-09 20:45:00|27928.6|27913.6|27936.1|27921.1|27941.1|27926.1|27928.6|27913.6|25
1628542200000|2021-08-09 20:50:00|27938.6|27923.6|27938.6|27923.6|27941.1|27926.1|27936.1|27921.1|8
1628542500000|2021-08-09 20:55:00|27936.1|27921.1|27931.5|27901.5|27936.1|27921.1|27918.6|27900.5|32
1628542800000|2021-08-09 21:00:00|27930.5|27900.5|27935.2|27905.2|27935.2|27905.2|27929.6|27899.6|0
1628543100000|2021-08-09 21:05:00|27935.4|27905.4|27935.4|27905.4|27936.2|27906.2|27935.2|27905.2|0
1628543400000|2021-08-09 21:10:00|27935.2|27905.2|27931.8|27901.8|27935.2|27905.2|27931.5|27901.5|0
1628543700000|2021-08-09 21:15:00|27931.5|27901.5|27932.3|27902.3|27932.3|27902.3|27931.5|27901.5|0
1628544000000|2021-08-09 21:20:00|27932.1|27902.1|27931.6|27901.6|27932.3|27902.3|27931.3|27901.3|0
1628544300000|2021-08-09 21:25:00|27931.5|27901.5|27931.5|27901.5|27931.6|27901.6|27931.5|27901.5|0
1628544900000|2021-08-09 21:35:00|27931.2|27901.2|27930.7|27900.7|27931.2|27901.2|27930.7|27900.7|0
1628545200000|2021-08-09 21:40:00|27930.5|27900.5|27930.3|27900.3|27930.5|27900.5|27930.2|27900.2|0
1628545500000|2021-08-09 21:45:00|27930.7|27900.7|27930.3|27900.3|27930.7|27900.7|27930.1|27900.1|0
1628545800000|2021-08-09 21:50:00|27930.1|27900.1|27930.2|27900.2|27930.5|27900.5|27929.8|27899.8|0
1628546100000|2021-08-09 21:55:00|27930.4|27900.4|27929.4|27899.4|27930.6|27900.6|27929.4|27899.4|0
1628546400000|2021-08-09 22:00:00|27927.2|27897.2|27946.1|27931.1|27953.6|27938.6|27927.2|27897.2|6
1628547300000|2021-08-09 22:15:00|27943.6|27928.6|27938.6|27923.6|27943.6|27928.6|27938.6|27923.6|1
1628547600000|2021-08-09 22:20:00|27933.6|27918.6|27933.6|27918.6|27938.6|27923.6|27933.6|27918.6|3
1628547900000|2021-08-09 22:25:00|27923.6|27908.6|27923.6|27908.6|27928.6|27913.6|27918.6|27903.6|24
1628548200000|2021-08-09 22:30:00|27928.6|27913.6|27958.6|27943.6|27958.6|27943.6|27928.6|27913.6|77
1628548500000|2021-08-09 22:35:00|27953.6|27938.6|27943.6|27928.6|27953.6|27938.6|27943.6|27928.6|38
1628548800000|2021-08-09 22:40:00|27948.6|27933.6|27953.6|27938.6|27953.6|27938.6|27948.6|27933.6|8
1628549100000|2021-08-09 22:45:00|27946.1|27931.1|27948.6|27933.6|27948.6|27933.6|27941.1|27926.1|21
1628549400000|2021-08-09 22:50:00|27946.1|27931.1|27946.1|27931.1|27946.1|27931.1|27946.1|27931.1|0
1628550000000|2021-08-09 23:00:00|27948.6|27933.6|27936.1|27921.1|27958.6|27943.6|27928.6|27913.6|29
1628550300000|2021-08-09 23:05:00|27933.6|27918.6|27933.6|27918.6|27936.1|27921.1|27933.6|27918.6|0
1628550600000|2021-08-09 23:10:00|27938.6|27923.6|27931.1|27916.1|27938.6|27923.6|27931.1|27916.1|14
1628550900000|2021-08-09 23:15:00|27933.6|27918.6|27923.6|27908.6|27943.6|27928.6|27923.6|27908.6|5
1628551200000|2021-08-09 23:20:00|27926.1|27911.1|27926.1|27911.1|27926.1|27911.1|27923.6|27908.6|2
1628551500000|2021-08-09 23:25:00|27923.6|27908.6|27936.1|27921.1|27941.1|27926.1|27918.6|27903.6|16
1628551800000|2021-08-09 23:30:00|27938.6|27923.6|27894.6|27887.6|27938.6|27927.6|27892.1|27885.1|3281
1628552100000|2021-08-09 23:35:00|27889.6|27882.6|27892.1|27885.1|27897.1|27890.1|27874.6|27867.6|106
1628552400000|2021-08-09 23:40:00|27894.6|27887.6|27914.6|27907.6|27924.6|27917.6|27894.6|27887.6|138
1628552700000|2021-08-09 23:45:00|27919.6|27912.6|27904.6|27897.6|27924.6|27917.6|27889.6|27882.6|335
1628553000000|2021-08-09 23:50:00|27909.6|27902.6|27889.6|27882.6|27912.1|27905.1|27889.6|27882.6|149
1628553300000|2021-08-09 23:55:00|27887.1|27880.1|27879.6|27872.6|27894.6|27887.6|27879.6|27872.6|251
1628553600000|2021-08-10 00:00:00|27882.1|27875.1|27912.1|27905.1|27949.6|27942.6|27822.1|27815.1|2170
1628553900000|2021-08-10 00:05:00|27909.6|27902.6|27879.6|27872.6|27949.6|27942.6|27867.1|27860.1|985
1628554200000|2021-08-10 00:10:00|27874.6|27867.6|27919.6|27912.6|27929.6|27922.6|27869.6|27862.6|523
1628554500000|2021-08-10 00:15:00|27922.1|27915.1|27952.1|27945.1|27969.6|27962.6|27919.6|27912.6|850
1628554800000|2021-08-10 00:20:00|27949.6|27942.6|27937.1|27930.1|27964.6|27957.6|27919.6|27912.6|445
1628555100000|2021-08-10 00:25:00|27939.6|27932.6|27934.6|27927.6|27969.6|27962.6|27929.6|27922.6|542
1628555400000|2021-08-10 00:30:00|27929.6|27922.6|27955|27948|27965|27958|27924.6|27917.6|398
1628555700000|2021-08-10 00:35:00|27952.5|27945.5|27995|27988|27997.5|27990.5|27945|27938|618
1628556000000|2021-08-10 00:40:00|27990|27983|28070|28063|28085|28078|27990|27983|1681
1628556300000|2021-08-10 00:45:00|28072.5|28065.5|28102.5|28095.5|28105|28098|28060|28053|904
1628556600000|2021-08-10 00:50:00|28100|28093|28070|28063|28120|28113|28065|28058|1405
1628556900000|2021-08-10 00:55:00|28072.5|28065.5|28075|28068|28085|28078|28065|28058|505
1628557200000|2021-08-10 01:00:00|28077.5|28070.5|28080|28073|28090|28083|28065|28058|546
1628557500000|2021-08-10 01:05:00|28082.5|28075.5|28100|28093|28110|28103|28080|28073|523
1628557800000|2021-08-10 01:10:00|28102.5|28095.5|28100|28093|28102.5|28095.5|28085|28078|289
1628558100000|2021-08-10 01:15:00|28102.5|28095.5|28095|28088|28107.5|28100.5|28085|28078|330
1628558400000|2021-08-10 01:20:00|28092.5|28085.5|28095|28088|28135|28128|28092.5|28085.5|546
1628558700000|2021-08-10 01:25:00|28097.5|28090.5|28085|28078|28105|28098|28080|28073|230
1628559000000|2021-08-10 01:30:00|28087.5|28080.5|28075|28068|28100|28093|28075|28068|454
1628559300000|2021-08-10 01:35:00|28077.5|28070.5|28100|28093|28110|28103|28077.5|28070.5|499
1628559600000|2021-08-10 01:40:00|28102.5|28095.5|28095|28088|28117.5|28110.5|28095|28088|362
1628559900000|2021-08-10 01:45:00|28092.5|28085.5|28035|28028|28097.5|28090.5|28035|28028|676
1628560200000|2021-08-10 01:50:00|28037.5|28030.5|27975|27968|28040|28033|27957.5|27950.5|1398
1628560500000|2021-08-10 01:55:00|27972.5|27965.5|27892.5|27885.5|27985|27978|27880|27873|1427
1628560800000|2021-08-10 02:00:00|27890|27883|27885|27878|27905|27898|27855|27848|1331
1628561100000|2021-08-10 02:05:00|27882.5|27875.5|27875|27868|27885|27878|27860|27853|590
1628561400000|2021-08-10 02:10:00|27877.5|27870.5|27880|27873|27890|27883|27865|27858|438
1628561700000|2021-08-10 02:15:00|27875|27868|27885|27878|27895|27888|27870|27863|393
1628562000000|2021-08-10 02:20:00|27887.5|27880.5|27842.5|27835.5|27890|27883|27840|27833|465
1628562300000|2021-08-10 02:25:00|27845|27838|27890|27883|27895|27888|27840|27833|452
1628562600000|2021-08-10 02:30:00|27895|27888|27875|27868|27905|27898|27870|27863|351
1628562900000|2021-08-10 02:35:00|27872.5|27865.5|27870|27863|27875|27868|27850|27843|252
1628563200000|2021-08-10 02:40:00|27867.5|27860.5|27862.5|27855.5|27875|27868|27852.5|27845.5|161
1628563500000|2021-08-10 02:45:00|27860|27853|27865|27858|27870|27863|27855|27848|74
1628563800000|2021-08-10 02:50:00|27867.5|27860.5|27895|27888|27895|27888|27867.5|27860.5|188
1628564100000|2021-08-10 02:55:00|27890|27883|27875|27868|27890|27883|27870|27863|203
1628564400000|2021-08-10 03:00:00|27877.5|27870.5|27890|27883|27892.5|27885.5|27875|27868|136
1628564700000|2021-08-10 03:05:00|27892.5|27885.5|27885|27878|27895|27888|27875|27868|117
1628565000000|2021-08-10 03:10:00|27887.5|27880.5|27882.5|27875.5|27892.5|27885.5|27875|27868|158
1628565300000|2021-08-10 03:15:00|27880|27873|27870|27863|27892.5|27885.5|27870|27863|110
1628565600000|2021-08-10 03:20:00|27872.5|27865.5|27855|27848|27875|27868|27847.5|27840.5|174
1628565900000|2021-08-10 03:25:00|27860|27853|27870|27863|27870|27863|27850|27843|217
1628566200000|2021-08-10 03:30:00|27865|27858|27855|27848|27870|27863|27845|27838|463
1628566500000|2021-08-10 03:35:00|27857.5|27850.5|27850|27843|27860|27853|27840|27833|219
1628566800000|2021-08-10 03:40:00|27852.5|27845.5|27855|27848|27855|27848|27840|27833|194
1628567100000|2021-08-10 03:45:00|27852.5|27845.5|27840|27833|27855|27848|27837.5|27830.5|192
1628567400000|2021-08-10 03:50:00|27842.5|27835.5|27855|27848|27855|27848|27830|27823|221
1628567700000|2021-08-10 03:55:00|27852.5|27845.5|27850|27843|27860|27853|27840|27833|103
1628568000000|2021-08-10 04:00:00|27847.5|27840.5|27842.5|27835.5|27850|27843|27840|27833|100
1628568300000|2021-08-10 04:05:00|27840|27833|27835|27828|27845|27838|27835|27828|107
1628568600000|2021-08-10 04:10:00|27840|27833|27840|27833|27845|27838|27830|27823|114
1628568900000|2021-08-10 04:15:00|27835|27828|27855|27848|27857.5|27850.5|27820|27813|317
1628569200000|2021-08-10 04:20:00|27860|27853|27845|27838|27860|27853|27840|27833|148
1628569500000|2021-08-10 04:25:00|27840|27833|27812.5|27805.5|27845|27838|27810|27803|296
1628569800000|2021-08-10 04:30:00|27815|27808|27815|27808|27815|27808|27805|27798|374
1628570100000|2021-08-10 04:35:00|27810|27803|27835|27828|27835|27828|27810|27803|140
1628570400000|2021-08-10 04:40:00|27837.5|27830.5|27840|27833|27845|27838|27835|27828|115
1628570700000|2021-08-10 04:45:00|27837.5|27830.5|27852.5|27845.5|27855|27848|27835|27828|110
1628571000000|2021-08-10 04:50:00|27850|27843|27855|27848|27865|27858|27845|27838|155
1628571300000|2021-08-10 04:55:00|27857.5|27850.5|27855|27848|27865|27858|27855|27848|149
1628571600000|2021-08-10 05:00:00|27857.5|27850.5|27852.5|27845.5|27862.5|27855.5|27845|27838|199
1628571900000|2021-08-10 05:05:00|27855|27848|27870|27863|27870|27863|27855|27848|176
1628572200000|2021-08-10 05:10:00|27867.5|27860.5|27865|27858|27867.5|27860.5|27860|27853|78
1628572500000|2021-08-10 05:15:00|27860|27853|27850|27843|27860|27853|27845|27838|125
1628572800000|2021-08-10 05:20:00|27852.5|27845.5|27865|27858|27865|27858|27850|27843|152
1628573100000|2021-08-10 05:25:00|27870|27863|27875|27868|27877.5|27870.5|27865|27858|157
1628573400000|2021-08-10 05:30:00|27880|27873|27875|27868|27885|27878|27870|27863|162
1628573700000|2021-08-10 05:35:00|27872.5|27865.5|27890|27883|27900|27893|27872.5|27865.5|153
1628574000000|2021-08-10 05:40:00|27895|27888|27900|27893|27900|27893|27885|27878|253
1628574300000|2021-08-10 05:45:00|27902.5|27895.5|27885|27878|27905|27898|27885|27878|272
1628574600000|2021-08-10 05:50:00|27880|27873|27885|27878|27885|27878|27875|27868|339
1628574900000|2021-08-10 05:55:00|27880|27873|27885|27878|27885|27878|27870|27863|633
1628575200000|2021-08-10 06:00:00|27880|27873|27880|27873|27885|27878|27865|27858|942
1628575500000|2021-08-10 06:05:00|27875|27868|27885|27878|27885|27878|27875|27868|398
1628575800000|2021-08-10 06:10:00|27887.5|27880.5|27872.5|27865.5|27895|27888|27870|27863|504
1628576100000|2021-08-10 06:15:00|27875|27868|27875|27868|27875|27868|27867.5|27860.5|193
1628576400000|2021-08-10 06:20:00|27880|27873|27885|27878|27885|27878|27880|27873|162
1628576700000|2021-08-10 06:25:00|27882.5|27875.5|27885|27878|27890|27883|27880|27873|20
1628577000000|2021-08-10 06:30:00|27887.5|27880.5|27890|27883|27890|27883|27880|27873|46
1628577300000|2021-08-10 06:35:00|27887.5|27880.5|27890|27883|27895|27888|27885|27878|24
1628577600000|2021-08-10 06:40:00|27887.5|27880.5|27890|27883|27890|27883|27885|27878|8
1628577900000|2021-08-10 06:45:00|27895|27888|27885|27878|27895|27888|27882.5|27875.5|43
1628578200000|2021-08-10 06:50:00|27890|27883|27890|27883|27890|27883|27890|27883|6
1628578500000|2021-08-10 06:55:00|27885|27878|27882.5|27875.5|27887.5|27880.5|27870|27863|33
1628578800000|2021-08-10 07:00:00|27875|27868|27902.5|27895.5|27910|27903|27870|27863|85
1628579100000|2021-08-10 07:05:00|27900|27893|27892.5|27885.5|27905|27898|27890|27883|88
1628579400000|2021-08-10 07:10:00|27895|27888|27887.5|27880.5|27900|27893|27885|27878|92
1628579700000|2021-08-10 07:15:00|27890|27883|27900|27893|27905|27898|27885|27878|72
1628580000000|2021-08-10 07:20:00|27902.5|27895.5|27920|27913|27925|27918|27902.5|27895.5|54
1628580300000|2021-08-10 07:25:00|27915|27908|27915|27908|27925|27918|27912.5|27905.5|42
1628580600000|2021-08-10 07:30:00|27917.5|27910.5|27937.5|27930.5|27940|27933|27915|27908|197
1628580900000|2021-08-10 07:35:00|27935|27928|27907.5|27900.5|27940|27933|27907.5|27900.5|126
1628581200000|2021-08-10 07:40:00|27910|27903|27925|27918|27930|27923|27907.5|27900.5|109
1628581500000|2021-08-10 07:45:00|27922.5|27915.5|27920|27913|27925|27918|27915|27908|28
1628581800000|2021-08-10 07:50:00|27915|27908|27910|27903|27925|27918|27910|27903|36
1628582100000|2021-08-10 07:55:00|27912.5|27905.5|27900|27893|27915|27908|27897.5|27890.5|160
1628582400000|2021-08-10 08:00:00|27902.5|27895.5|27910|27903|27912.5|27905.5|27895|27888|60
1628582700000|2021-08-10 08:05:00|27905|27898|27890|27883|27905|27898|27885|27878|94
1628583000000|2021-08-10 08:10:00|27892.5|27885.5|27880|27873|27895|27888|27880|27873|155
1628583300000|2021-08-10 08:15:00|27882.5|27875.5|27890|27883|27890|27883|27877.5|27870.5|181
1628583600000|2021-08-10 08:20:00|27892.5|27885.5|27895|27888|27905|27898|27890|27883|90
1628583900000|2021-08-10 08:25:00|27890|27883|27897.5|27890.5|27900|27893|27890|27883|31
1628584200000|2021-08-10 08:30:00|27895|27888|27890|27883|27905|27898|27890|27883|37
1628584500000|2021-08-10 08:35:00|27892.5|27885.5|27897.5|27890.5|27900|27893|27890|27883|33
1628584800000|2021-08-10 08:40:00|27900|27893|27900|27893|27905|27898|27895|27888|59
1628585100000|2021-08-10 08:45:00|27895|27888|27887.5|27880.5|27895|27888|27885|27878|106
1628585400000|2021-08-10 08:50:00|27890|27883|27900|27893|27900|27893|27885|27878|109
1628585700000|2021-08-10 08:55:00|27902.5|27895.5|27905|27898|27910|27903|27900|27893|93
1628586000000|2021-08-10 09:00:00|27902.5|27895.5|27890|27883|27905|27898|27890|27883|80
1628586300000|2021-08-10 09:05:00|27892.5|27885.5|27885|27878|27900|27893|27880|27873|92
1628586600000|2021-08-10 09:10:00|27882.5|27875.5|27895|27888|27895|27888|27880|27873|50
1628586900000|2021-08-10 09:15:00|27892.5|27885.5|27890|27883|27895|27888|27885|27878|53
1628587200000|2021-08-10 09:20:00|27892.5|27885.5|27890|27883|27895|27888|27885|27878|37
1628587500000|2021-08-10 09:25:00|27892.5|27885.5|27890|27883|27895|27888|27885|27878|11
1628587800000|2021-08-10 09:30:00|27885|27878|27885|27878|27892.5|27885.5|27885|27878|46
1628588100000|2021-08-10 09:35:00|27887.5|27880.5|27880|27873|27887.5|27880.5|27875|27868|52
1628588400000|2021-08-10 09:40:00|27875|27868|27880|27873|27885|27878|27875|27868|37
1628588700000|2021-08-10 09:45:00|27882.5|27875.5|27877.5|27870.5|27885|27878|27875|27868|23
1628589000000|2021-08-10 09:50:00|27880|27873|27885|27878|27890|27883|27877.5|27870.5|44
1628589300000|2021-08-10 09:55:00|27880|27873|27882.5|27875.5|27885|27878|27880|27873|33
1628589600000|2021-08-10 10:00:00|27885|27878|27880|27873|27890|27883|27880|27873|15
1628589900000|2021-08-10 10:05:00|27885|27878|27890|27883|27890|27883|27882.5|27875.5|24
1628590200000|2021-08-10 10:10:00|27885|27878|27885|27878|27885|27878|27880|27873|17
1628590500000|2021-08-10 10:15:00|27890|27883|27890|27883|27890|27883|27885|27878|28
1628590800000|2021-08-10 10:20:00|27887.5|27880.5|27890|27883|27890|27883|27885|27878|25
1628591100000|2021-08-10 10:25:00|27895|27888|27895|27888|27895|27888|27885|27878|51
1628591400000|2021-08-10 10:30:00|27892.5|27885.5|27885|27878|27892.5|27885.5|27885|27878|21
1628591700000|2021-08-10 10:35:00|27890|27883|27890|27883|27890|27883|27885|27878|63
1628592000000|2021-08-10 10:40:00|27887.5|27880.5|27875|27868|27890|27883|27875|27868|50
1628592300000|2021-08-10 10:45:00|27877.5|27870.5|27880|27873|27880|27873|27875|27868|33
1628592600000|2021-08-10 10:50:00|27877.5|27870.5|27885|27878|27885|27878|27875|27868|46
1628592900000|2021-08-10 10:55:00|27880|27873|27880|27873|27880|27873|27875|27868|26
1628593200000|2021-08-10 11:00:00|27877.5|27870.5|27890|27883|27890|27883|27870|27863|42
1628593500000|2021-08-10 11:05:00|27885|27878|27880|27873|27890|27883|27880|27873|17
1628593800000|2021-08-10 11:10:00|27882.5|27875.5|27885|27878|27885|27878|27880|27873|17
1628594100000|2021-08-10 11:15:00|27887.5|27880.5|27892.5|27885.5|27895|27888|27885|27878|17
1628594400000|2021-08-10 11:20:00|27895|27888|27890|27883|27895|27888|27890|27883|8
1628594700000|2021-08-10 11:25:00|27892.5|27885.5|27895|27888|27900|27893|27890|27883|57
1628595000000|2021-08-10 11:30:00|27892.5|27885.5|27892.5|27885.5|27895|27888|27890|27883|15
1628595300000|2021-08-10 11:35:00|27890|27883|27890|27883|27895|27888|27890|27883|1
1628595600000|2021-08-10 11:40:00|27892.5|27885.5|27890|27883|27892.5|27885.5|27885|27878|14
1628595900000|2021-08-10 11:45:00|27892.5|27885.5|27890|27883|27892.5|27885.5|27890|27883|0
1628596200000|2021-08-10 11:50:00|27892.5|27885.5|27895|27888|27900|27893|27890|27883|18
1628596500000|2021-08-10 11:55:00|27892.5|27885.5|27895|27888|27895|27888|27890|27883|13
1628596800000|2021-08-10 12:00:00|27892.5|27885.5|27885|27878|27895|27888|27885|27878|28
1628597100000|2021-08-10 12:05:00|27887.5|27880.5|27900|27893|27900|27893|27885|27878|33
1628597400000|2021-08-10 12:10:00|27895|27888|27880|27873|27895|27888|27880|27873|41
1628597700000|2021-08-10 12:15:00|27882.5|27875.5|27890|27883|27890|27883|27880|27873|12
1628598000000|2021-08-10 12:20:00|27887.5|27880.5|27880|27873|27890|27883|27875|27868|33
1628598300000|2021-08-10 12:25:00|27882.5|27875.5|27885|27878|27885|27878|27880|27873|10
1628598600000|2021-08-10 12:30:00|27882.5|27875.5|27885|27878|27890|27883|27882.5|27875.5|28
1628598900000|2021-08-10 12:35:00|27882.5|27875.5|27885|27878|27887.5|27880.5|27880|27873|4
1628599200000|2021-08-10 12:40:00|27882.5|27875.5|27885|27878|27890|27883|27880|27873|14
1628599500000|2021-08-10 12:45:00|27890|27883|27880|27873|27890|27883|27880|27873|24
1628599800000|2021-08-10 12:50:00|27882.5|27875.5|27885|27878|27885|27878|27882.5|27875.5|4
1628600100000|2021-08-10 12:55:00|27890|27883|27885|27878|27890|27883|27880|27873|11
1628600400000|2021-08-10 13:00:00|27887.5|27880.5|27900|27893|27900|27893|27887.5|27880.5|81
1628600700000|2021-08-10 13:05:00|27897.5|27890.5|27905|27898|27905|27898|27895|27888|29
1628601000000|2021-08-10 13:10:00|27900|27893|27910|27903|27915|27908|27900|27893|76
1628601300000|2021-08-10 13:15:00|27905|27898|27900|27893|27910|27903|27900|27893|12
1628601600000|2021-08-10 13:20:00|27902.5|27895.5|27900|27893|27905|27898|27895|27888|32
1628601900000|2021-08-10 13:25:00|27902.5|27895.5|27910|27903|27910|27903|27900|27893|78
1628602200000|2021-08-10 13:30:00|27905|27898|27910|27903|27915|27908|27895|27888|143
1628602500000|2021-08-10 13:35:00|27912.5|27905.5|27915|27908|27922.5|27915.5|27905|27898|101
1628602800000|2021-08-10 13:40:00|27917.5|27910.5|27925|27918|27935|27928|27915|27908|102
1628603100000|2021-08-10 13:45:00|27927.5|27920.5|27925|27918|27927.5|27920.5|27905|27898|100
1628603400000|2021-08-10 13:50:00|27922.5|27915.5|27922.5|27915.5|27925|27918|27915|27908|65
1628603700000|2021-08-10 13:55:00|27925|27918|27935|27928|27940|27933|27920|27913|144
1628604000000|2021-08-10 14:00:00|27932.5|27925.5|27935|27928|27940|27933|27930|27923|107
1628604300000|2021-08-10 14:05:00|27940|27933|27945|27938|27950|27943|27930|27923|99
1628604600000|2021-08-10 14:10:00|27947.5|27940.5|27955|27948|27955|27948|27945|27938|98
1628604900000|2021-08-10 14:15:00|27957.5|27950.5|27945|27938|27960|27953|27945|27938|109
1628605200000|2021-08-10 14:20:00|27947.5|27940.5|27955|27948|27960|27953|27945|27938|127
1628605500000|2021-08-10 14:25:00|27957.5|27950.5|27945|27938|27960|27953|27945|27938|42
1628605800000|2021-08-10 14:30:00|27947.5|27940.5|27925|27918|27950|27943|27915|27908|183
1628606100000|2021-08-10 14:35:00|27927.5|27920.5|27932.5|27925.5|27935|27928|27920|27913|108
1628606400000|2021-08-10 14:40:00|27930|27923|27900|27893|27932.5|27925.5|27900|27893|422
1628606700000|2021-08-10 14:45:00|27902.5|27895.5|27915|27908|27920|27913|27900|27893|131
1628607000000|2021-08-10 14:50:00|27917.5|27910.5|27915|27908|27920|27913|27897.5|27890.5|213
1628607300000|2021-08-10 14:55:00|27912.5|27905.5|27920|27913|27920|27913|27910|27903|81
1628607600000|2021-08-10 15:00:00|27917.5|27910.5|27915|27908|27925|27918|27910|27903|211
1628607900000|2021-08-10 15:05:00|27917.5|27910.5|27900|27893|27920|27913|27900|27893|191
1628608200000|2021-08-10 15:10:00|27905|27898|27892.5|27885.5|27910|27903|27890|27883|173
1628608500000|2021-08-10 15:15:00|27890|27883|27890|27883|27895|27888|27885|27878|155
1628608800000|2021-08-10 15:20:00|27892.5|27885.5|27905|27898|27910|27903|27892.5|27885.5|200
1628609100000|2021-08-10 15:25:00|27902.5|27895.5|27900|27893|27910|27903|27897.5|27890.5|187
1628609400000|2021-08-10 15:30:00|27902.5|27895.5|27895|27888|27905|27898|27890|27883|127
1628609700000|2021-08-10 15:35:00|27900|27893|27905|27898|27910|27903|27895|27888|79
1628610000000|2021-08-10 15:40:00|27910|27903|27915|27908|27915|27908|27905|27898|50
1628610300000|2021-08-10 15:45:00|27920|27913|27920|27913|27920|27913|27920|27913|26
1628610600000|2021-08-10 15:50:00|27915|27908|27920|27913|27920|27913|27915|27908|112
1628610900000|2021-08-10 15:55:00|27915|27908|27920|27913|27920|27913|27915|27908|27
1628611200000|2021-08-10 16:00:00|27925|27918|27922.5|27915.5|27930|27923|27920|27913|60
1628611500000|2021-08-10 16:05:00|27925|27918|27925|27918|27930|27923|27920|27913|36
1628611800000|2021-08-10 16:10:00|27920|27913|27922.5|27915.5|27925|27918|27920|27913|24
1628612100000|2021-08-10 16:15:00|27925|27918|27935|27928|27935|27928|27922.5|27915.5|28
1628612400000|2021-08-10 16:20:00|27937.5|27930.5|27940|27933|27940|27933|27930|27923|31
1628612700000|2021-08-10 16:25:00|27937.5|27930.5|27945|27938|27950|27943|27937.5|27930.5|135
1628613000000|2021-08-10 16:30:00|27942.5|27935.5|27935|27928|27945|27938|27935|27928|31
1628613300000|2021-08-10 16:35:00|27940|27933|27945|27938|27947.5|27940.5|27940|27933|30
1628613600000|2021-08-10 16:40:00|27947.5|27940.5|27952.5|27945.5|27955|27948|27945|27938|60
1628613900000|2021-08-10 16:45:00|27955|27948|27955|27948|27960|27953|27945|27938|54
1628614200000|2021-08-10 16:50:00|27960|27953|27960|27953|27965|27958|27957.5|27950.5|54
1628614500000|2021-08-10 16:55:00|27965|27958|27975|27968|27975|27968|27960|27953|133
1628614800000|2021-08-10 17:00:00|27972.5|27965.5|27970|27963|27975|27968|27970|27963|19
1628615100000|2021-08-10 17:05:00|27975|27968|27975|27968|27975|27968|27970|27963|17
1628615400000|2021-08-10 17:10:00|27970|27963|27970|27963|27970|27963|27970|27963|45
1628615700000|2021-08-10 17:15:00|27967.5|27960.5|27970|27963|27975|27968|27967.5|27960.5|34
1628616000000|2021-08-10 17:20:00|27965|27958|27975|27968|27975|27968|27965|27958|44
1628616300000|2021-08-10 17:25:00|27972.5|27965.5|27972.5|27965.5|27975|27968|27965|27958|89
1628616600000|2021-08-10 17:30:00|27975|27968|27975|27968|27975|27968|27970|27963|34
1628616900000|2021-08-10 17:35:00|27970|27963|27970|27963|27975|27968|27965|27958|51
1628617200000|2021-08-10 17:40:00|27965|27958|27970|27963|27970|27963|27965|27958|34
1628617500000|2021-08-10 17:45:00|27965|27958|27965|27958|27970|27963|27950|27943|97
1628617800000|2021-08-10 17:50:00|27962.5|27955.5|27965|27958|27970|27963|27960|27953|52
1628618100000|2021-08-10 17:55:00|27970|27963|27975|27968|27975|27968|27967.5|27960.5|55
1628618400000|2021-08-10 18:00:00|27977.5|27970.5|27960|27953|27980|27973|27960|27953|57
1628618700000|2021-08-10 18:05:00|27957.5|27950.5|27955|27948|27960|27953|27955|27948|14
1628619000000|2021-08-10 18:10:00|27950|27943|27950|27943|27957.5|27950.5|27950|27943|37
1628619300000|2021-08-10 18:15:00|27945|27938|27955|27948|27957.5|27950.5|27945|27938|32
1628619600000|2021-08-10 18:20:00|27952.5|27945.5|27960|27953|27960|27953|27950|27943|35
1628619900000|2021-08-10 18:25:00|27957.5|27950.5|27965|27958|27965|27958|27955|27948|53
1628620200000|2021-08-10 18:30:00|27962.5|27955.5|27970|27963|27970|27963|27960|27953|20
1628620500000|2021-08-10 18:35:00|27972.5|27965.5|27970|27963|27975|27968|27962.5|27955.5|24
1628620800000|2021-08-10 18:40:00|27967.5|27960.5|27970|27963|27975|27968|27965|27958|32
1628621100000|2021-08-10 18:45:00|27975|27968|27970|27963|27975|27968|27970|27963|10
1628621400000|2021-08-10 18:50:00|27965|27958|27965|27958|27970|27963|27965|27958|29
1628621700000|2021-08-10 18:55:00|27962.5|27955.5|27975|27968|27975|27968|27960|27953|5
1628622000000|2021-08-10 19:00:00|27970|27963|27962.5|27955.5|27972.5|27965.5|27960|27953|91
1628622300000|2021-08-10 19:05:00|27960|27953|27965|27958|27965|27958|27955|27948|136
1628622600000|2021-08-10 19:10:00|27962.5|27955.5|27960|27953|27965|27958|27955|27948|46
1628622900000|2021-08-10 19:15:00|27965|27958|27960|27953|27965|27958|27955|27948|28
1628623200000|2021-08-10 19:20:00|27965|27958|27970|27963|27970|27963|27960|27953|24
1628623500000|2021-08-10 19:25:00|27975|27968|27980|27973|27980|27973|27970|27963|33
1628623800000|2021-08-10 19:30:00|27977.5|27970.5|27975|27968|27980|27973|27967.5|27960.5|37
1628624100000|2021-08-10 19:35:00|27977.5|27970.5|27970|27963|27977.5|27970.5|27967.5|27960.5|48
1628624400000|2021-08-10 19:40:00|27972.5|27965.5|27970|27963|27980|27973|27970|27963|112
1628624700000|2021-08-10 19:45:00|27965|27958|27955|27948|27965|27958|27955|27948|79
1628625000000|2021-08-10 19:50:00|27950|27943|27955|27948|27965|27958|27950|27943|83
1628625300000|2021-08-10 19:55:00|27952.5|27945.5|27980|27973|27982.5|27975.5|27950|27943|191
1628625600000|2021-08-10 20:00:00|27975|27968|27970|27963|27980|27973|27970|27963|87
1628625900000|2021-08-10 20:05:00|27972.5|27965.5|27970|27963|27975|27968|27970|27963|10
1628626200000|2021-08-10 20:10:00|27972.5|27965.5|27972.5|27965.5|27975|27968|27970|27963|24
1628626500000|2021-08-10 20:15:00|27976.5|27961.5|27984|27969|27989|27974|27976.5|27961.5|24
1628626800000|2021-08-10 20:20:00|27989|27974|28004|27989|28004|27989|27989|27974|76
1628627100000|2021-08-10 20:25:00|28001.5|27986.5|28009|27994|28009|27994|27994|27979|54
1628627400000|2021-08-10 20:30:00|28006.5|27991.5|28016.5|28001.5|28016.5|28001.5|28001.5|27986.5|15
1628627700000|2021-08-10 20:35:00|28014|27999|28016.5|28001.5|28016.5|28001.5|28014|27999|15
1628628300000|2021-08-10 20:45:00|28014|27999|28014|27999|28016.5|28001.5|28011.5|27996.5|11
1628628600000|2021-08-10 20:50:00|28016.5|28001.5|28014|27999|28016.5|28001.5|28014|27999|6
1628628900000|2021-08-10 20:55:00|28011.5|27996.5|28013.6|27983.6|28016.5|28001.5|28001.5|27982.3|17
1628629200000|2021-08-10 21:00:00|28013.1|27983.1|28013.9|27983.9|28013.9|27983.9|28010.9|27980.9|0
1628629500000|2021-08-10 21:05:00|28014.1|27984.1|28014.4|27984.4|28014.5|27984.5|28013.6|27983.6|0
1628629800000|2021-08-10 21:10:00|28014.6|27984.6|28014.3|27984.3|28014.6|27984.6|28014.3|27984.3|0
1628630100000|2021-08-10 21:15:00|28015|27985|28014.9|27984.9|28015.1|27985.1|28014.9|27984.9|0
1628630700000|2021-08-10 21:25:00|28015.2|27985.2|28018.3|27988.3|28018.3|27988.3|28015.2|27985.2|0
1628631000000|2021-08-10 21:30:00|28018.8|27988.8|28018.8|27988.8|28018.8|27988.8|28018.6|27988.6|0
1628631300000|2021-08-10 21:35:00|28018.6|27988.6|28018.5|27988.5|28018.8|27988.8|28018.5|27988.5|0
1628631600000|2021-08-10 21:40:00|28018.4|27988.4|28018.3|27988.3|28018.4|27988.4|28018|27988|0
1628631900000|2021-08-10 21:45:00|28018.1|27988.1|28017.9|27987.9|28018.1|27988.1|28017.9|27987.9|0
1628632200000|2021-08-10 21:50:00|28018.4|27988.4|28017|27987|28018.9|27988.9|28015|27985|0
1628632500000|2021-08-10 21:55:00|28017.1|27987.1|28017.1|27987.1|28017.3|27987.3|28017|27987|0
1628632800000|2021-08-10 22:00:00|28017.3|27987.3|27976.5|27961.5|28020.6|27990.6|27974|27959|12
1628633100000|2021-08-10 22:05:00|27984|27969|27989|27974|27989|27974|27984|27969|30
1628633400000|2021-08-10 22:10:00|||||||||8
1628633700000|2021-08-10 22:15:00|27991.5|27976.5|27991.5|27976.5|27994|27979|27991.5|27976.5|18
1628634000000|2021-08-10 22:20:00|27994|27979|28001.5|27986.5|28001.5|27986.5|27991.5|27976.5|5
1628634300000|2021-08-10 22:25:00|28004|27989|28009|27994|28009|27994|28004|27989|2
1628634600000|2021-08-10 22:30:00|28011.5|27996.5|28014|27999|28014|27999|28009|27994|9
1628635200000|2021-08-10 22:40:00|28021.5|28006.5|28019|28004|28021.5|28006.5|28019|28004|18
1628635500000|2021-08-10 22:45:00|28016.5|28001.5|28009|27994|28016.5|28001.5|28006.5|27991.5|2
1628635800000|2021-08-10 22:50:00|28006.5|27991.5|28009|27994|28011.5|27996.5|28006.5|27991.5|1
1628636100000|2021-08-10 22:55:00|28006.5|27991.5|28006.5|27991.5|28009|27994|28006.5|27991.5|1
1628636400000|2021-08-10 23:00:00|28009|27994|27986.5|27971.5|28009|27994|27979|27964|34
1628636700000|2021-08-10 23:05:00|27984|27969|27976.5|27961.5|27986.5|27971.5|27976.5|27961.5|13
1628637000000|2021-08-10 23:10:00|27974|27959|27976.5|27961.5|27976.5|27961.5|27974|27959|0
1628637600000|2021-08-10 23:20:00|27974|27959|27976.5|27961.5|27984|27969|27974|27959|6
1628637900000|2021-08-10 23:25:00|27974|27959|27976.5|27961.5|27979|27964|27974|27959|6
1628638200000|2021-08-10 23:30:00|27974|27959|27985|27978|28005|27998|27972.5|27959|7652
1628638500000|2021-08-10 23:35:00|27987.5|27980.5|28002.5|27995.5|28005|27998|27987.5|27980.5|79
1628638800000|2021-08-10 23:40:00|28000|27993|28015|28008|28015|28008|27990|27983|139
1628639100000|2021-08-10 23:45:00|28017.5|28010.5|28060|28053|28060|28053|28010|28003|482
1628639400000|2021-08-10 23:50:00|28057.5|28050.5|28077.5|28070.5|28080|28073|28052.5|28045.5|261
1628639700000|2021-08-10 23:55:00|28080|28073|28065|28058|28080|28073|28055|28048|216
1628640000000|2021-08-11 00:00:00|28062.5|28055.5|28085|28078|28145|28138|28052.5|28045.5|1532
1628640300000|2021-08-11 00:05:00|28082.5|28075.5|28015|28008|28095|28088|27995|27988|806
1628640600000|2021-08-11 00:10:00|28017.5|28010.5|28020|28013|28060|28053|28017.5|28010.5|464
1628640900000|2021-08-11 00:15:00|28025|28018|28070|28063|28075|28068|28025|28018|465
1628641200000|2021-08-11 00:20:00|28072.5|28065.5|28045|28038|28080|28073|28040|28033|282
1628641500000|2021-08-11 00:25:00|28047.5|28040.5|28035|28028|28057.5|28050.5|28032.5|28025.5|146
1628641800000|2021-08-11 00:30:00|28040|28033|28050|28043|28055|28048|28030|28023|154
1628642100000|2021-08-11 00:35:00|28052.5|28045.5|28050|28043|28075|28068|28042.5|28035.5|204
1628642400000|2021-08-11 00:40:00|28045|28038|28040|28033|28060|28053|28030|28023|99
1628642700000|2021-08-11 00:45:00|28037.5|28030.5|28032.5|28025.5|28057.5|28050.5|28030|28023|88
1628643000000|2021-08-11 00:50:00|28030|28023|28035|28028|28050|28043|28030|28023|72
1628643300000|2021-08-11 00:55:00|28037.5|28030.5|28037.5|28030.5|28045|28038|28025|28018|202
1628643600000|2021-08-11 01:00:00|28035|28028|28010|28003|28040|28033|28010|28003|196
1628643900000|2021-08-11 01:05:00|28012.5|28005.5|28015|28008|28017.5|28010.5|28005|27998|112
1628644200000|2021-08-11 01:10:00|28012.5|28005.5|27975|27968|28025|28018|27970|27963|453
1628644500000|2021-08-11 01:15:00|27972.5|27965.5|28025|28018|28025|28018|27970|27963|398
1628644800000|2021-08-11 01:20:00|28027.5|28020.5|28015|28008|28027.5|28020.5|28010|28003|118
1628645100000|2021-08-11 01:25:00|28020|28013|28047.5|28040.5|28055|28048|28012.5|28005.5|287
1628645400000|2021-08-11 01:30:00|28045|28038|28040|28033|28062.5|28055.5|28037.5|28030.5|315
1628645700000|2021-08-11 01:35:00|28042.5|28035.5|28044.4|28037.4|28050|28043|28039.4|28032.4|180
1628646000000|2021-08-11 01:40:00|28046.9|28039.9|28054.4|28047.4|28054.4|28047.4|28029.4|28022.4|181
1628646300000|2021-08-11 01:45:00|28049.4|28042.4|28039.4|28032.4|28049.4|28042.4|28024.4|28017.4|161
1628646600000|2021-08-11 01:50:00|28036.9|28029.9|28054.4|28047.4|28056.9|28049.9|28036.9|28029.9|209
1628646900000|2021-08-11 01:55:00|28051.9|28044.9|28054.4|28047.4|28061.9|28054.9|28039.4|28032.4|312
1628647200000|2021-08-11 02:00:00|28056.9|28049.9|28064.4|28057.4|28071.9|28064.9|28054.4|28047.4|358
1628647500000|2021-08-11 02:05:00|28059.4|28052.4|28064.4|28057.4|28064.4|28057.4|28054.4|28047.4|156
1628647800000|2021-08-11 02:10:00|28066.9|28059.9|28079.4|28072.4|28081.9|28074.9|28066.9|28059.9|165
1628648100000|2021-08-11 02:15:00|28084.4|28077.4|28079.4|28072.4|28094.4|28087.4|28079.4|28072.4|207
1628648400000|2021-08-11 02:20:00|28074.4|28067.4|28064.4|28057.4|28084.4|28077.4|28061.9|28054.9|161
1628648700000|2021-08-11 02:25:00|28059.4|28052.4|28059.4|28052.4|28064.4|28057.4|28054.4|28047.4|196
1628649000000|2021-08-11 02:30:00|28064.4|28057.4|28039.4|28032.4|28064.4|28057.4|28039.4|28032.4|287
1628649300000|2021-08-11 02:35:00|28034.4|28027.4|28049.4|28042.4|28049.4|28042.4|28029.4|28022.4|176
1628649600000|2021-08-11 02:40:00|28051.9|28044.9|28049.4|28042.4|28054.4|28047.4|28044.4|28037.4|69
1628649900000|2021-08-11 02:45:00|28046.9|28039.9|28049.4|28042.4|28054.4|28047.4|28044.4|28037.4|91
1628650200000|2021-08-11 02:50:00|28051.9|28044.9|28059.4|28052.4|28064.4|28057.4|28049.4|28042.4|70
1628650500000|2021-08-11 02:55:00|28056.9|28049.9|28054.4|28047.4|28064.4|28057.4|28049.4|28042.4|65
1628650800000|2021-08-11 03:00:00|28056.9|28049.9|28049.4|28042.4|28059.4|28052.4|28049.4|28042.4|74
1628651100000|2021-08-11 03:05:00|28051.9|28044.9|28044.4|28037.4|28054.4|28047.4|28044.4|28037.4|65
1628651400000|2021-08-11 03:10:00|28046.9|28039.9|28054.4|28047.4|28054.4|28047.4|28044.4|28037.4|120
1628651700000|2021-08-11 03:15:00|28051.9|28044.9|28049.4|28042.4|28051.9|28044.9|28044.4|28037.4|80
1628652000000|2021-08-11 03:20:00|28051.9|28044.9|28049.4|28042.4|28051.9|28044.9|28039.4|28032.4|71
1628652300000|2021-08-11 03:25:00|28044.4|28037.4|28039.4|28032.4|28044.4|28037.4|28039.4|28032.4|77
1628652600000|2021-08-11 03:30:00|28041.9|28034.9|28044.4|28037.4|28049.4|28042.4|28039.4|28032.4|240
1628652900000|2021-08-11 03:35:00|28041.9|28034.9|28049.4|28042.4|28054.4|28047.4|28041.9|28034.9|111
1628653200000|2021-08-11 03:40:00|28046.9|28039.9|28041.9|28034.9|28054.4|28047.4|28039.4|28032.4|98
1628653500000|2021-08-11 03:45:00|28039.4|28032.4|28039.4|28032.4|28044.4|28037.4|28034.4|28027.4|77
1628653800000|2021-08-11 03:50:00|28034.4|28027.4|28039.4|28032.4|28044.4|28037.4|28026.9|28019.9|117
1628654100000|2021-08-11 03:55:00|28041.9|28034.9|28034.4|28027.4|28044.4|28037.4|28031.9|28024.9|96
1628654400000|2021-08-11 04:00:00|28031.9|28024.9|28026.9|28019.9|28039.4|28032.4|28026.9|28019.9|69
1628654700000|2021-08-11 04:05:00|28029.4|28022.4|28024.4|28017.4|28034.4|28027.4|28024.4|28017.4|52
1628655000000|2021-08-11 04:10:00|28029.4|28022.4|28024.4|28017.4|28029.4|28022.4|28014.4|28007.4|177
1628655300000|2021-08-11 04:15:00|28021.9|28014.9|28019.4|28012.4|28029.4|28022.4|28019.4|28012.4|158
1628655600000|2021-08-11 04:20:00|28021.9|28014.9|28019.4|28012.4|28024.4|28017.4|28014.4|28007.4|114
1628655900000|2021-08-11 04:25:00|28021.9|28014.9|28024.4|28017.4|28026.9|28019.9|28014.4|28007.4|47
1628656200000|2021-08-11 04:30:00|28029.4|28022.4|28029.4|28022.4|28034.4|28027.4|28024.4|28017.4|146
1628656500000|2021-08-11 04:35:00|28026.9|28019.9|28024.4|28017.4|28034.4|28027.4|28024.4|28017.4|114
1628656800000|2021-08-11 04:40:00|28026.9|28019.9|28031.9|28024.9|28034.4|28027.4|28024.4|28017.4|113
1628657100000|2021-08-11 04:45:00|28029.4|28022.4|28019.4|28012.4|28029.4|28022.4|28019.4|28012.4|91
1628657400000|2021-08-11 04:50:00|28021.9|28014.9|28019.4|28012.4|28024.4|28017.4|28016.9|28009.9|35
1628657700000|2021-08-11 04:55:00|28016.9|28009.9|28024.4|28017.4|28024.4|28017.4|28009.4|28002.4|65
1628658000000|2021-08-11 05:00:00|28026.9|28019.9|28024.4|28017.4|28029.4|28022.4|28014.4|28007.4|132
1628658300000|2021-08-11 05:05:00|28026.9|28019.9|28029.4|28022.4|28029.4|28022.4|28024.4|28017.4|101
1628658600000|2021-08-11 05:10:00|28031.9|28024.9|28034.4|28027.4|28034.4|28027.4|28024.4|28017.4|95
1628658900000|2021-08-11 05:15:00|28031.9|28024.9|28041.9|28034.9|28044.4|28037.4|28031.9|28024.9|99
1628659200000|2021-08-11 05:20:00|28039.4|28032.4|28049.4|28042.4|28054.4|28047.4|28039.4|28032.4|435
1628659500000|2021-08-11 05:25:00|28044.4|28037.4|28054.4|28047.4|28054.4|28047.4|28044.4|28037.4|102
1628659800000|2021-08-11 05:30:00|28056.9|28049.9|28049.4|28042.4|28059.4|28052.4|28049.4|28042.4|193
1628660100000|2021-08-11 05:35:00|28044.4|28037.4|28029.4|28022.4|28044.4|28037.4|28029.4|28022.4|134
1628660400000|2021-08-11 05:40:00|28034.4|28027.4|28049.4|28042.4|28049.4|28042.4|28029.4|28022.4|230
1628660700000|2021-08-11 05:45:00|28054.4|28047.4|28049.4|28042.4|28061.9|28054.9|28044.4|28037.4|267
1628661000000|2021-08-11 05:50:00|28054.4|28047.4|28054.4|28047.4|28064.4|28057.4|28049.4|28042.4|574
1628661300000|2021-08-11 05:55:00|28059.4|28052.4|28069.4|28062.4|28069.4|28062.4|28054.4|28047.4|727
1628661600000|2021-08-11 06:00:00|28064.4|28057.4|28071.9|28064.9|28074.4|28067.4|28059.4|28052.4|1118
1628661900000|2021-08-11 06:05:00|28069.4|28062.4|28081.9|28074.9|28084.4|28077.4|28069.4|28062.4|820
1628662200000|2021-08-11 06:10:00|28079.4|28072.4|28084.4|28077.4|28084.4|28077.4|28074.4|28067.4|344
1628662500000|2021-08-11 06:15:00|28081.9|28074.9|28089.4|28082.4|28089.4|28082.4|28074.4|28067.4|209
1628662800000|2021-08-11 06:20:00|28094.4|28087.4|28094.4|28087.4|28099.4|28092.4|28089.4|28082.4|211
1628663100000|2021-08-11 06:25:00|28099.4|28092.4|28099.4|28092.4|28099.4|28092.4|28094.4|28087.4|81
1628663400000|2021-08-11 06:30:00|28096.9|28089.9|28089.4|28082.4|28099.4|28092.4|28086.9|28079.9|117
1628663700000|2021-08-11 06:35:00|28084.4|28077.4|28089.4|28082.4|28089.4|28082.4|28079.4|28072.4|40
1628664000000|2021-08-11 06:40:00|28091.9|28084.9|28089.4|28082.4|28091.9|28084.9|28086.9|28079.9|23
1628664300000|2021-08-11 06:45:00|28086.9|28079.9|28084.4|28077.4|28089.4|28082.4|28081.9|28074.9|46
1628664600000|2021-08-11 06:50:00|28081.9|28074.9|28084.4|28077.4|28084.4|28077.4|28081.9|28074.9|1
1628664900000|2021-08-11 06:55:00|28079.4|28072.4|28094.4|28087.4|28094.4|28087.4|28079.4|28072.4|36
1628665200000|2021-08-11 07:00:00|28099.4|28092.4|28114.4|28107.4|28124.4|28117.4|28096.9|28089.9|181
1628665500000|2021-08-11 07:05:00|28116.9|28109.9|28119.4|28112.4|28124.4|28117.4|28109.4|28102.4|115
1628665800000|2021-08-11 07:10:00|28114.4|28107.4|28109.4|28102.4|28119.4|28112.4|28109.4|28102.4|47
1628666100000|2021-08-11 07:15:00|28114.4|28107.4|28089.4|28082.4|28114.4|28107.4|28089.4|28082.4|44
1628666400000|2021-08-11 07:20:00|28084.4|28077.4|28079.4|28072.4|28089.4|28082.4|28079.4|28072.4|58
1628666700000|2021-08-11 07:25:00|28074.4|28067.4|28084.4|28077.4|28084.4|28077.4|28069.4|28062.4|92
1628667000000|2021-08-11 07:30:00|28086.9|28079.9|28069.4|28062.4|28089.4|28082.4|28059.4|28052.4|142
1628667300000|2021-08-11 07:35:00|28064.4|28057.4|28059.4|28052.4|28069.4|28062.4|28059.4|28052.4|84
1628667600000|2021-08-11 07:40:00|28064.4|28057.4|28066.9|28059.9|28074.4|28067.4|28059.4|28052.4|70
1628667900000|2021-08-11 07:45:00|28064.4|28057.4|28074.4|28067.4|28079.4|28072.4|28064.4|28057.4|36
1628668200000|2021-08-11 07:50:00|28076.9|28069.9|28094.4|28087.4|28096.9|28089.9|28074.4|28067.4|81
1628668500000|2021-08-11 07:55:00|28096.9|28089.9|28084.4|28077.4|28099.4|28092.4|28084.4|28077.4|80
1628668800000|2021-08-11 08:00:00|28086.9|28079.9|28114.4|28107.4|28114.4|28107.4|28084.4|28077.4|90
1628669100000|2021-08-11 08:05:00|28116.9|28109.9|28119.4|28112.4|28124.4|28117.4|28111.9|28104.9|172
1628669400000|2021-08-11 08:10:00|28121.9|28114.9|28116.9|28109.9|28124.4|28117.4|28114.4|28107.4|97
1628669700000|2021-08-11 08:15:00|28114.4|28107.4|28109.4|28102.4|28131.9|28124.9|28109.4|28102.4|128
1628670000000|2021-08-11 08:20:00|28106.9|28099.9|28094.4|28087.4|28109.4|28102.4|28089.4|28082.4|79
1628670300000|2021-08-11 08:25:00|28099.4|28092.4|28099.4|28092.4|28104.4|28097.4|28099.4|28092.4|24
1628670600000|2021-08-11 08:30:00|28101.9|28094.9|28104.4|28097.4|28104.4|28097.4|28094.4|28087.4|26
1628670900000|2021-08-11 08:35:00|28106.9|28099.9|28114.4|28107.4|28119.4|28112.4|28104.4|28097.4|58
1628671200000|2021-08-11 08:40:00|28116.9|28109.9|28104.4|28097.4|28119.4|28112.4|28104.4|28097.4|53
1628671500000|2021-08-11 08:45:00|28106.9|28099.9|28109.4|28102.4|28114.4|28107.4|28104.4|28097.4|133
1628671800000|2021-08-11 08:50:00|28111.9|28104.9|28109.4|28102.4|28114.4|28107.4|28109.4|28102.4|82
1628672100000|2021-08-11 08:55:00|28111.9|28104.9|28119.4|28112.4|28119.4|28112.4|28109.4|28102.4|41
1628672400000|2021-08-11 09:00:00|28114.4|28107.4|28106.9|28099.9|28119.4|28112.4|28104.4|28097.4|27
1628672700000|2021-08-11 09:05:00|28104.4|28097.4|28111.9|28104.9|28114.4|28107.4|28104.4|28097.4|27
1628673000000|2021-08-11 09:10:00|28109.4|28102.4|28109.4|28102.4|28116.9|28109.9|28109.4|28102.4|31
1628673300000|2021-08-11 09:15:00|28114.4|28107.4|28104.4|28097.4|28114.4|28107.4|28099.4|28092.4|63
1628673600000|2021-08-11 09:20:00|28101.9|28094.9|28104.4|28097.4|28114.4|28107.4|28099.4|28092.4|41
1628673900000|2021-08-11 09:25:00|28101.9|28094.9|28111.9|28104.9|28114.4|28107.4|28099.4|28092.4|24
1628674200000|2021-08-11 09:30:00|28109.4|28102.4|28114.4|28107.4|28114.4|28107.4|28109.4|28102.4|11
1628674500000|2021-08-11 09:35:00|28116.9|28109.9|28114.4|28107.4|28121.9|28114.9|28114.4|28107.4|27
1628674800000|2021-08-11 09:40:00|28119.4|28112.4|28114.4|28107.4|28119.4|28112.4|28114.4|28107.4|21
1628675100000|2021-08-11 09:45:00|28119.4|28112.4|28119.4|28112.4|28121.9|28114.9|28116.9|28109.9|21
1628675400000|2021-08-11 09:50:00|28124.4|28117.4|28129.4|28122.4|28131.9|28124.9|28119.4|28112.4|25
1628675700000|2021-08-11 09:55:00|28134.4|28127.4|28139.4|28132.4|28139.4|28132.4|28134.4|28127.4|83
1628676000000|2021-08-11 10:00:00|28136.9|28129.9|28129.4|28122.4|28139.4|28132.4|28129.4|28122.4|120
1628676300000|2021-08-11 10:05:00|28124.4|28117.4|28134.4|28127.4|28139.4|28132.4|28124.4|28117.4|89
1628676600000|2021-08-11 10:10:00|28131.9|28124.9|28129.4|28122.4|28139.4|28132.4|28124.4|28117.4|86
1628676900000|2021-08-11 10:15:00|28124.4|28117.4|28129.4|28122.4|28129.4|28122.4|28119.4|28112.4|79
1628677200000|2021-08-11 10:20:00|28131.9|28124.9|28139.4|28132.4|28144.4|28137.4|28129.4|28122.4|61
1628677500000|2021-08-11 10:25:00|28141.9|28134.9|28141.9|28134.9|28144.4|28137.4|28139.4|28132.4|59
1628677800000|2021-08-11 10:30:00|28144.4|28137.4|28139.4|28132.4|28144.4|28137.4|28134.4|28127.4|37
1628678100000|2021-08-11 10:35:00|28141.9|28134.9|28159.4|28152.4|28159.4|28152.4|28139.4|28132.4|291
1628678400000|2021-08-11 10:40:00|28154.4|28147.4|28164.4|28157.4|28169.4|28162.4|28154.4|28147.4|142
1628678700000|2021-08-11 10:45:00|28161.9|28154.9|28154.4|28147.4|28169.4|28162.4|28154.4|28147.4|98
1628679000000|2021-08-11 10:50:00|28159.4|28152.4|28159.4|28152.4|28159.4|28152.4|28159.4|28152.4|21
1628679300000|2021-08-11 10:55:00|28154.4|28147.4|28159.4|28152.4|28159.4|28152.4|28154.4|28147.4|33
1628679600000|2021-08-11 11:00:00|28161.9|28154.9|28149.4|28142.4|28161.9|28154.9|28149.4|28142.4|103
1628679900000|2021-08-11 11:05:00|28151.9|28144.9|28149.4|28142.4|28154.4|28147.4|28149.4|28142.4|17
1628680200000|2021-08-11 11:10:00|28154.4|28147.4|28159.4|28152.4|28159.4|28152.4|28149.4|28142.4|34
1628680500000|2021-08-11 11:15:00|28156.9|28149.9|28154.4|28147.4|28159.4|28152.4|28154.4|28147.4|28
1628680800000|2021-08-11 11:20:00|28151.9|28144.9|28149.4|28142.4|28151.9|28144.9|28149.4|28142.4|11
1628681100000|2021-08-11 11:25:00|28144.4|28137.4|28144.4|28137.4|28144.4|28137.4|28139.4|28132.4|30
1628681400000|2021-08-11 11:30:00|28139.4|28132.4|28134.4|28127.4|28139.4|28132.4|28129.4|28122.4|64
1628681700000|2021-08-11 11:35:00|28139.4|28132.4|28134.4|28127.4|28139.4|28132.4|28134.4|28127.4|29
1628682000000|2021-08-11 11:40:00|28136.9|28129.9|28139.4|28132.4|28139.4|28132.4|28134.4|28127.4|42
1628682300000|2021-08-11 11:45:00|28136.9|28129.9|28139.4|28132.4|28144.4|28137.4|28136.9|28129.9|25
1628682600000|2021-08-11 11:50:00|28141.9|28134.9|28134.4|28127.4|28141.9|28134.9|28134.4|28127.4|41
1628682900000|2021-08-11 11:55:00|28139.4|28132.4|28134.4|28127.4|28139.4|28132.4|28134.4|28127.4|34
1628683200000|2021-08-11 12:00:00|28131.9|28124.9|28134.4|28127.4|28144.4|28137.4|28129.4|28122.4|53
1628683500000|2021-08-11 12:05:00|28131.9|28124.9|28129.4|28122.4|28134.4|28127.4|28124.4|28117.4|60
1628683800000|2021-08-11 12:10:00|28134.4|28127.4|28139.4|28132.4|28139.4|28132.4|28131.9|28124.9|34
1628684100000|2021-08-11 12:15:00|28136.9|28129.9|28139.4|28132.4|28139.4|28132.4|28134.4|28127.4|33
1628684400000|2021-08-11 12:20:00|28144.4|28137.4|28139.4|28132.4|28144.4|28137.4|28139.4|28132.4|60
1628684700000|2021-08-11 12:25:00|28136.9|28129.9|28134.4|28127.4|28139.4|28132.4|28134.4|28127.4|25
1628685000000|2021-08-11 12:30:00|28161.9|28154.9|28199.4|28192.4|28226.9|28219.9|28149.4|28142.4|1282
1628685300000|2021-08-11 12:35:00|28194.4|28187.4|28189.4|28182.4|28199.4|28192.4|28174.4|28167.4|254
1628685600000|2021-08-11 12:40:00|28184.4|28177.4|28199.4|28192.4|28204.4|28197.4|28184.4|28177.4|153
1628685900000|2021-08-11 12:45:00|28196.9|28189.9|28199.4|28192.4|28199.4|28192.4|28189.4|28182.4|311
1628686200000|2021-08-11 12:50:00|28204.4|28197.4|28204.4|28197.4|28209.4|28202.4|28199.4|28192.4|185
1628686500000|2021-08-11 12:55:00|28209.4|28202.4|28199.4|28192.4|28209.4|28202.4|28199.4|28192.4|105
1628686800000|2021-08-11 13:00:00|28204.4|28197.4|28219.4|28212.4|28226.9|28219.9|28199.4|28192.4|108
1628687100000|2021-08-11 13:05:00|28221.9|28214.9|28249.4|28242.4|28254.4|28247.4|28219.4|28212.4|241
1628687400000|2021-08-11 13:10:00|28246.9|28239.9|28249.4|28242.4|28254.4|28247.4|28236.9|28229.9|294
1628687700000|2021-08-11 13:15:00|28244.4|28237.4|28224.4|28217.4|28249.4|28242.4|28224.4|28217.4|219
1628688000000|2021-08-11 13:20:00|28221.9|28214.9|28229.4|28222.4|28236.9|28229.9|28219.4|28212.4|140
1628688300000|2021-08-11 13:25:00|28231.9|28224.9|28231.9|28224.9|28234.4|28227.4|28229.4|28222.4|63
1628688600000|2021-08-11 13:30:00|28234.4|28227.4|28196.9|28189.9|28234.4|28227.4|28194.4|28187.4|283
1628688900000|2021-08-11 13:35:00|28194.4|28187.4|28211.9|28204.9|28214.4|28207.4|28189.4|28182.4|183
1628689200000|2021-08-11 13:40:00|28214.4|28207.4|28214.4|28207.4|28219.4|28212.4|28199.4|28192.4|103
1628689500000|2021-08-11 13:45:00|28216.9|28209.9|28234.4|28227.4|28239.4|28232.4|28209.4|28202.4|117
1628689800000|2021-08-11 13:50:00|28236.9|28229.9|28221.9|28214.9|28239.4|28232.4|28219.4|28212.4|73
1628690100000|2021-08-11 13:55:00|28219.4|28212.4|28219.4|28212.4|28229.4|28222.4|28214.4|28207.4|97
1628690400000|2021-08-11 14:00:00|28214.4|28207.4|28201.9|28194.9|28219.4|28212.4|28194.4|28187.4|267
1628690700000|2021-08-11 14:05:00|28204.4|28197.4|28204.4|28197.4|28209.4|28202.4|28199.4|28192.4|104
1628691000000|2021-08-11 14:10:00|28206.9|28199.9|28199.4|28192.4|28209.4|28202.4|28194.4|28187.4|154
1628691300000|2021-08-11 14:15:00|28201.9|28194.9|28201.9|28194.9|28204.4|28197.4|28179.4|28172.4|202
1628691600000|2021-08-11 14:20:00|28199.4|28192.4|28199.4|28192.4|28204.4|28197.4|28189.4|28182.4|72
1628691900000|2021-08-11 14:25:00|28196.9|28189.9|28199.4|28192.4|28199.4|28192.4|28189.4|28182.4|45
1628692200000|2021-08-11 14:30:00|28204.4|28197.4|28189.4|28182.4|28204.4|28197.4|28184.4|28177.4|153
1628692500000|2021-08-11 14:35:00|28184.4|28177.4|28191.9|28184.9|28194.4|28187.4|28179.4|28172.4|78
1628692800000|2021-08-11 14:40:00|28194.4|28187.4|28209.4|28202.4|28214.4|28207.4|28189.4|28182.4|76
1628693100000|2021-08-11 14:45:00|28204.4|28197.4|28189.4|28182.4|28209.4|28202.4|28189.4|28182.4|82
1628693400000|2021-08-11 14:50:00|28191.9|28184.9|28189.4|28182.4|28194.4|28187.4|28184.4|28177.4|91
1628693700000|2021-08-11 14:55:00|28186.9|28179.9|28174.4|28167.4|28189.4|28182.4|28169.4|28162.4|164
1628694000000|2021-08-11 15:00:00|28176.9|28169.9|28164.4|28157.4|28184.4|28177.4|28159.4|28152.4|232
1628694300000|2021-08-11 15:05:00|28159.4|28152.4|28159.4|28152.4|28174.4|28167.4|28154.4|28147.4|260
1628694600000|2021-08-11 15:10:00|28161.9|28154.9|28161.9|28154.9|28169.4|28162.4|28154.4|28147.4|177
1628694900000|2021-08-11 15:15:00|28159.4|28152.4|28164.4|28157.4|28169.4|28162.4|28149.4|28142.4|122
1628695200000|2021-08-11 15:20:00|28166.9|28159.9|28179.4|28172.4|28189.4|28182.4|28164.4|28157.4|86
1628695500000|2021-08-11 15:25:00|28181.9|28174.9|28174.4|28167.4|28184.4|28177.4|28169.4|28162.4|273
1628695800000|2021-08-11 15:30:00|28171.9|28164.9|28179.4|28172.4|28184.4|28177.4|28164.4|28157.4|238
1628696100000|2021-08-11 15:35:00|28184.4|28177.4|28179.4|28172.4|28191.9|28184.9|28176.9|28169.9|248
1628696400000|2021-08-11 15:40:00|28176.9|28169.9|28164.4|28157.4|28179.4|28172.4|28164.4|28157.4|106
1628696700000|2021-08-11 15:45:00|28161.9|28154.9|28169.4|28162.4|28174.4|28167.4|28159.4|28152.4|42
1628697000000|2021-08-11 15:50:00|28164.4|28157.4|28164.4|28157.4|28174.4|28167.4|28159.4|28152.4|106
1628697300000|2021-08-11 15:55:00|28169.4|28162.4|28171.9|28164.9|28179.4|28172.4|28164.4|28157.4|117
1628697600000|2021-08-11 16:00:00|28169.4|28162.4|28184.4|28177.4|28184.4|28177.4|28169.4|28162.4|47
1628697900000|2021-08-11 16:05:00|28189.4|28182.4|28189.4|28182.4|28189.4|28182.4|28184.4|28177.4|25
1628698200000|2021-08-11 16:10:00|28184.4|28177.4|28184.4|28177.4|28189.4|28182.4|28174.4|28167.4|101
1628698500000|2021-08-11 16:15:00|28186.9|28179.9|28184.4|28177.4|28189.4|28182.4|28184.4|28177.4|16
1628698800000|2021-08-11 16:20:00|28189.4|28182.4|28189.4|28182.4|28189.4|28182.4|28179.4|28172.4|40
1628699100000|2021-08-11 16:25:00|28194.4|28187.4|28194.4|28187.4|28194.4|28187.4|28189.4|28182.4|41
1628699400000|2021-08-11 16:30:00|28199.4|28192.4|28211.9|28204.9|28214.4|28207.4|28194.4|28187.4|134
1628699700000|2021-08-11 16:35:00|28209.4|28202.4|28224.4|28217.4|28224.4|28217.4|28209.4|28202.4|85
1628700000000|2021-08-11 16:40:00|28219.4|28212.4|28219.4|28212.4|28224.4|28217.4|28219.4|28212.4|85
1628700300000|2021-08-11 16:45:00|28216.9|28209.9|28214.4|28207.4|28219.4|28212.4|28209.4|28202.4|62
1628700600000|2021-08-11 16:50:00|28219.4|28212.4|28219.4|28212.4|28224.4|28217.4|28214.4|28207.4|47
1628700900000|2021-08-11 16:55:00|28224.4|28217.4|28219.4|28212.4|28224.4|28217.4|28219.4|28212.4|14
1628701200000|2021-08-11 17:00:00|28224.4|28217.4|28214.4|28207.4|28229.4|28222.4|28209.4|28202.4|94
1628701500000|2021-08-11 17:05:00|28216.9|28209.9|28221.9|28214.9|28224.4|28217.4|28214.4|28207.4|35
1628701800000|2021-08-11 17:10:00|28224.4|28217.4|28214.4|28207.4|28224.4|28217.4|28209.4|28202.4|39
1628702100000|2021-08-11 17:15:00|28219.4|28212.4|28214.4|28207.4|28219.4|28212.4|28211.9|28204.9|25
1628702400000|2021-08-11 17:20:00|28216.9|28209.9|28214.4|28207.4|28216.9|28209.9|28209.4|28202.4|14
1628702700000|2021-08-11 17:25:00|28216.9|28209.9|28219.4|28212.4|28219.4|28212.4|28214.4|28207.4|59
1628703000000|2021-08-11 17:30:00|28224.4|28217.4|28214.4|28207.4|28224.4|28217.4|28214.4|28207.4|34
1628703300000|2021-08-11 17:35:00|28216.9|28209.9|28209.4|28202.4|28216.9|28209.9|28204.4|28197.4|122
1628703600000|2021-08-11 17:40:00|28206.9|28199.9|28214.4|28207.4|28219.4|28212.4|28206.9|28199.9|33
1628703900000|2021-08-11 17:45:00|28211.9|28204.9|28224.4|28217.4|28224.4|28217.4|28211.9|28204.9|48
1628704200000|2021-08-11 17:50:00|28219.4|28212.4|28221.9|28214.9|28224.4|28217.4|28219.4|28212.4|42
1628704500000|2021-08-11 17:55:00|28224.4|28217.4|28224.4|28217.4|28224.4|28217.4|28219.4|28212.4|21
1628704800000|2021-08-11 18:00:00|28221.9|28214.9|28224.4|28217.4|28224.4|28217.4|28216.9|28209.9|34
1628705100000|2021-08-11 18:05:00|28229.4|28222.4|28229.4|28222.4|28229.4|28222.4|28224.4|28217.4|44
1628705400000|2021-08-11 18:10:00|28226.9|28219.9|28219.4|28212.4|28229.4|28222.4|28219.4|28212.4|37
1628705700000|2021-08-11 18:15:00|28221.9|28214.9|28214.4|28207.4|28224.4|28217.4|28214.4|28207.4|13
1628706000000|2021-08-11 18:20:00|28216.9|28209.9|28209.4|28202.4|28219.4|28212.4|28209.4|28202.4|45
1628706300000|2021-08-11 18:25:00|28211.9|28204.9|28216.9|28209.9|28219.4|28212.4|28209.4|28202.4|51
1628706600000|2021-08-11 18:30:00|28219.4|28212.4|28214.4|28207.4|28224.4|28217.4|28214.4|28207.4|89
1628706900000|2021-08-11 18:35:00|28219.4|28212.4|28219.4|28212.4|28221.9|28214.9|28219.4|28212.4|31
1628707200000|2021-08-11 18:40:00|28221.9|28214.9|28214.4|28207.4|28224.4|28217.4|28214.4|28207.4|42
1628707500000|2021-08-11 18:45:00|28219.4|28212.4|28219.4|28212.4|28219.4|28212.4|28214.4|28207.4|61
1628707800000|2021-08-11 18:50:00|28214.4|28207.4|28219.4|28212.4|28224.4|28217.4|28214.4|28207.4|18
1628708100000|2021-08-11 18:55:00|28221.9|28214.9|28224.4|28217.4|28224.4|28217.4|28219.4|28212.4|34
1628708400000|2021-08-11 19:00:00|28221.9|28214.9|28219.4|28212.4|28224.4|28217.4|28219.4|28212.4|83
1628708700000|2021-08-11 19:05:00|28214.4|28207.4|28234.4|28227.4|28234.4|28227.4|28214.4|28207.4|161
1628709000000|2021-08-11 19:10:00|28229.4|28222.4|28229.4|28222.4|28231.9|28224.9|28229.4|28222.4|52
1628709300000|2021-08-11 19:15:00|28224.4|28217.4|28234.4|28227.4|28234.4|28227.4|28224.4|28217.4|73
1628709600000|2021-08-11 19:20:00|28229.4|28222.4|28234.4|28227.4|28239.4|28232.4|28229.4|28222.4|166
1628709900000|2021-08-11 19:25:00|28239.4|28232.4|28239.4|28232.4|28239.4|28232.4|28234.4|28227.4|41
1628710200000|2021-08-11 19:30:00|28234.4|28227.4|28234.4|28227.4|28239.4|28232.4|28229.4|28222.4|31
1628710500000|2021-08-11 19:35:00|28229.4|28222.4|28234.4|28227.4|28234.4|28227.4|28229.4|28222.4|34
1628710800000|2021-08-11 19:40:00|28231.9|28224.9|28224.4|28217.4|28234.4|28227.4|28224.4|28217.4|81
1628711100000|2021-08-11 19:45:00|28226.9|28219.9|28234.4|28227.4|28234.4|28227.4|28224.4|28217.4|41
1628711400000|2021-08-11 19:50:00|28229.4|28222.4|28234.4|28227.4|28239.4|28232.4|28229.4|28222.4|125
1628711700000|2021-08-11 19:55:00|28236.9|28229.9|28244.4|28237.4|28244.4|28237.4|28234.4|28227.4|123
1628712000000|2021-08-11 20:00:00|28239.4|28232.4|28244.4|28237.4|28244.4|28237.4|28239.4|28232.4|69
1628712300000|2021-08-11 20:05:00|28241.9|28234.9|28244.4|28237.4|28244.4|28237.4|28239.4|28232.4|18
1628712600000|2021-08-11 20:10:00|28241.9|28234.9|28241.9|28234.9|28244.4|28237.4|28241.9|28234.9|20
1628712900000|2021-08-11 20:15:00|28245.9|28230.9|28248.4|28233.4|28248.4|28233.4|28243.4|28228.4|56
1628713200000|2021-08-11 20:20:00|28243.4|28228.4|28248.4|28233.4|28248.4|28233.4|28243.4|28228.4|17
1628713500000|2021-08-11 20:25:00|28253.4|28238.4|28248.4|28233.4|28253.4|28238.4|28248.4|28233.4|24
1628713800000|2021-08-11 20:30:00|28250.9|28235.9|28248.4|28233.4|28250.9|28235.9|28248.4|28233.4|5
1628714100000|2021-08-11 20:35:00|||||||||1
1628714400000|2021-08-11 20:40:00|28245.9|28230.9|28245.9|28230.9|28245.9|28230.9|28245.9|28230.9|3
1628714700000|2021-08-11 20:45:00|28243.4|28228.4|28245.9|28230.9|28248.4|28233.4|28240.9|28225.9|35
1628715000000|2021-08-11 20:50:00|28248.4|28233.4|28245.9|28230.9|28248.4|28233.4|28243.4|28228.4|18
1628715300000|2021-08-11 20:55:00|28243.4|28228.4|28253.1|28223.1|28253.9|28235.9|28238.4|28222.8|29
1628715600000|2021-08-11 21:00:00|28253|28223|28252.2|28222.2|28253.4|28223.4|28252.2|28222.2|0
1628715900000|2021-08-11 21:05:00|28252.3|28222.3|28249.8|28219.8|28252.5|28222.5|28248.3|28218.3|0
1628716200000|2021-08-11 21:10:00|28250.3|28220.3|28249.9|28219.9|28250.6|28220.6|28249.8|28219.8|0
1628716500000|2021-08-11 21:15:00|28250.7|28220.7|28248.6|28218.6|28250.7|28220.7|28247.4|28217.4|0
1628716800000|2021-08-11 21:20:00|28248.5|28218.5|28248.5|28218.5|28250.1|28220.1|28248.3|28218.3|0
1628717100000|2021-08-11 21:25:00|28248.7|28218.7|28248.7|28218.7|28248.8|28218.8|28247.5|28217.5|0
1628717400000|2021-08-11 21:30:00|28248.9|28218.9|28249.2|28219.2|28249.5|28219.5|28248|28218|0
1628717700000|2021-08-11 21:35:00|28249.5|28219.5|28250.3|28220.3|28250.3|28220.3|28249.2|28219.2|0
1628718000000|2021-08-11 21:40:00|28249.9|28219.9|28249.4|28219.4|28250.3|28220.3|28249.4|28219.4|0
1628718300000|2021-08-11 21:45:00|28250.2|28220.2|28249.2|28219.2|28250.2|28220.2|28247.4|28217.4|0
1628718600000|2021-08-11 21:50:00|28249.1|28219.1|28248|28218|28249.1|28219.1|28248|28218|0
1628718900000|2021-08-11 21:55:00|28246.7|28216.7|28246.8|28216.8|28247.9|28217.9|28246.2|28216.2|0
1628719200000|2021-08-11 22:00:00|28245.9|28215.9|28246.7|28216.7|28249.9|28219.9|28244.3|28214.3|0
1628719500000|2021-08-11 22:05:00|28245.6|28215.6|28250|28220|28250|28220|28245|28215|0
1628719800000|2021-08-11 22:10:00|28250.6|28220.6|28233.4|28218.4|28250.6|28220.9|28228.4|28213.4|4
1628720100000|2021-08-11 22:15:00|28230.9|28215.9|28228.4|28213.4|28230.9|28215.9|28228.4|28213.4|1
1628720400000|2021-08-11 22:20:00|28230.9|28215.9|28233.4|28218.4|28235.9|28220.9|28230.9|28215.9|1
1628720700000|2021-08-11 22:25:00|28230.9|28215.9|28228.4|28213.4|28233.4|28218.4|28228.4|28213.4|0
1628721000000|2021-08-11 22:30:00|28225.9|28210.9|28230.9|28215.9|28233.4|28218.4|28223.4|28208.4|11
1628721300000|2021-08-11 22:35:00|28228.4|28213.4|28228.4|28213.4|28228.4|28213.4|28228.4|28213.4|0
1628721600000|2021-08-11 22:40:00|28225.9|28210.9|28223.4|28208.4|28225.9|28210.9|28223.4|28208.4|5
1628722200000|2021-08-11 22:50:00|||||||||1
1628722500000|2021-08-11 22:55:00|28218.4|28203.4|28218.4|28203.4|28218.4|28203.4|28218.4|28203.4|5
1628722800000|2021-08-11 23:00:00|28213.4|28198.4|28213.4|28198.4|28218.4|28203.4|28208.4|28193.4|50
1628723100000|2021-08-11 23:05:00|28215.9|28200.9|28213.4|28198.4|28215.9|28200.9|28213.4|28198.4|1
1628723400000|2021-08-11 23:10:00|28215.9|28200.9|28213.4|28198.4|28215.9|28200.9|28213.4|28198.4|0
1628723700000|2021-08-11 23:15:00|28220.9|28205.9|28223.4|28208.4|28228.4|28213.4|28218.4|28203.4|2
1628724000000|2021-08-11 23:20:00|28225.9|28210.9|28228.4|28213.4|28228.4|28213.4|28225.9|28210.9|2
1628724300000|2021-08-11 23:25:00|28225.9|28210.9|28238.4|28223.4|28238.4|28223.4|28223.4|28208.4|12
1628724600000|2021-08-11 23:30:00|28228.4|28213.4|28216.9|28209.9|28234.4|28227.4|28216.9|28209.9|10384
1628724900000|2021-08-11 23:35:00|28219.4|28212.4|28229.4|28222.4|28229.4|28222.4|28204.4|28197.4|71
1628725200000|2021-08-11 23:40:00|28224.4|28217.4|28209.4|28202.4|28226.9|28219.9|28194.4|28187.4|158
1628725500000|2021-08-11 23:45:00|28204.4|28197.4|28194.4|28187.4|28209.4|28202.4|28186.9|28179.9|212
1628725800000|2021-08-11 23:50:00|28196.9|28189.9|28204.4|28197.4|28214.4|28207.4|28194.4|28187.4|110
1628726100000|2021-08-11 23:55:00|28206.9|28199.9|28194.4|28187.4|28209.4|28202.4|28174.4|28167.4|288
1628726400000|2021-08-12 00:00:00|28189.4|28182.4|28156.9|28149.9|28194.4|28187.4|28154.4|28147.4|1008
1628726700000|2021-08-12 00:05:00|28159.4|28152.4|28231.9|28224.9|28246.9|28239.9|28149.4|28142.4|937
1628727000000|2021-08-12 00:10:00|28229.4|28222.4|28209.4|28202.4|28234.4|28227.4|28194.4|28187.4|475
1628727300000|2021-08-12 00:15:00|28206.9|28199.9|28231.9|28224.9|28244.4|28237.4|28204.4|28197.4|406
1628727600000|2021-08-12 00:20:00|28229.4|28222.4|28269.4|28262.4|28274.4|28267.4|28229.4|28222.4|834
1628727900000|2021-08-12 00:25:00|28266.9|28259.9|28254.4|28247.4|28281.9|28274.9|28244.4|28237.4|498
1628728200000|2021-08-12 00:30:00|28251.9|28244.9|28239.4|28232.4|28251.9|28244.9|28234.4|28227.4|247
1628728500000|2021-08-12 00:35:00|28241.9|28234.9|28224.4|28217.4|28254.4|28247.4|28224.4|28217.4|341
1628728800000|2021-08-12 00:40:00|28221.9|28214.9|28194.4|28187.4|28221.9|28214.9|28184.4|28177.4|451
1628729100000|2021-08-12 00:45:00|28191.9|28184.9|28184.4|28177.4|28199.4|28192.4|28169.4|28162.4|325
1628729400000|2021-08-12 00:50:00|28181.9|28174.9|28199.4|28192.4|28199.4|28192.4|28179.4|28172.4|321
1628729700000|2021-08-12 00:55:00|28194.4|28187.4|28154.4|28147.4|28199.4|28192.4|28139.4|28132.4|355
1628730000000|2021-08-12 01:00:00|28151.9|28144.9|28179.4|28172.4|28189.4|28182.4|28149.4|28142.4|377
1628730300000|2021-08-12 01:05:00|28184.4|28177.4|28184.4|28177.4|28194.4|28187.4|28174.4|28167.4|157
1628730600000|2021-08-12 01:10:00|28181.9|28174.9|28174.4|28167.4|28189.4|28182.4|28169.4|28162.4|118
1628730900000|2021-08-12 01:15:00|28171.9|28164.9|28184.4|28177.4|28184.4|28177.4|28164.4|28157.4|326
1628731200000|2021-08-12 01:20:00|28181.9|28174.9|28161.9|28154.9|28184.4|28177.4|28159.4|28152.4|219
1628731500000|2021-08-12 01:25:00|28164.4|28157.4|28159.4|28152.4|28164.4|28157.4|28146.9|28139.9|130
1628731800000|2021-08-12 01:30:00|28154.4|28147.4|28144.4|28137.4|28164.4|28157.4|28139.4|28132.4|321
1628732100000|2021-08-12 01:35:00|28146.9|28139.9|28169.4|28162.4|28169.4|28162.4|28139.4|28132.4|269
1628732400000|2021-08-12 01:40:00|28171.9|28164.9|28149.4|28142.4|28174.4|28167.4|28144.4|28137.4|237
1628732700000|2021-08-12 01:45:00|28144.4|28137.4|28129.4|28122.4|28149.4|28142.4|28124.4|28117.4|233
1628733000000|2021-08-12 01:50:00|28126.9|28119.9|28129.4|28122.4|28151.9|28144.9|28124.4|28117.4|212
1628733300000|2021-08-12 01:55:00|28124.4|28117.4|28124.4|28117.4|28129.4|28122.4|28119.4|28112.4|209
1628733600000|2021-08-12 02:00:00|28119.4|28112.4|28144.4|28137.4|28144.4|28137.4|28119.4|28112.4|288
1628733900000|2021-08-12 02:05:00|28149.4|28142.4|28129.4|28122.4|28154.4|28147.4|28124.4|28117.4|255
1628734200000|2021-08-12 02:10:00|28131.9|28124.9|28129.4|28122.4|28134.4|28127.4|28124.4|28117.4|142
1628734500000|2021-08-12 02:15:00|28124.4|28117.4|28134.4|28127.4|28134.4|28127.4|28119.4|28112.4|324
1628734800000|2021-08-12 02:20:00|28131.9|28124.9|28129.4|28122.4|28139.4|28132.4|28129.4|28122.4|87
1628735100000|2021-08-12 02:25:00|28134.4|28127.4|28134.4|28127.4|28134.4|28127.4|28129.4|28122.4|133
1628735400000|2021-08-12 02:30:00|28131.9|28124.9|28129.4|28122.4|28144.4|28137.4|28124.4|28117.4|159
1628735700000|2021-08-12 02:35:00|28124.4|28117.4|28124.4|28117.4|28139.4|28132.4|28124.4|28117.4|155
1628736000000|2021-08-12 02:40:00|28129.4|28122.4|28129.4|28122.4|28134.4|28127.4|28124.4|28117.4|68
1628736300000|2021-08-12 02:45:00|28124.4|28117.4|28129.4|28122.4|28134.4|28127.4|28124.4|28117.4|91
1628736600000|2021-08-12 02:50:00|28124.4|28117.4|28119.4|28112.4|28129.4|28122.4|28119.4|28112.4|99
1628736900000|2021-08-12 02:55:00|28124.4|28117.4|28119.4|28112.4|28124.4|28117.4|28116.9|28109.9|92
1628737200000|2021-08-12 03:00:00|28124.4|28117.4|28129.4|28122.4|28129.4|28122.4|28119.4|28112.4|161
1628737500000|2021-08-12 03:05:00|28134.4|28127.4|28139.4|28132.4|28144.4|28137.4|28131.9|28124.9|146
1628737800000|2021-08-12 03:10:00|28141.9|28134.9|28139.4|28132.4|28144.4|28137.4|28134.4|28127.4|175
1628738100000|2021-08-12 03:15:00|28136.9|28129.9|28121.9|28114.9|28139.4|28132.4|28119.4|28112.4|101
1628738400000|2021-08-12 03:20:00|28124.4|28117.4|28129.4|28122.4|28134.4|28127.4|28119.4|28112.4|46
1628738700000|2021-08-12 03:25:00|28131.9|28124.9|28139.4|28132.4|28139.4|28132.4|28131.9|28124.9|74
1628739000000|2021-08-12 03:30:00|28134.4|28127.4|28154.4|28147.4|28154.4|28147.4|28129.4|28122.4|250
1628739300000|2021-08-12 03:35:00|28151.9|28144.9|28164.4|28157.4|28164.4|28157.4|28144.4|28137.4|195
1628739600000|2021-08-12 03:40:00|28161.9|28154.9|28154.4|28147.4|28171.9|28164.9|28154.4|28147.4|182
1628739900000|2021-08-12 03:45:00|28151.9|28144.9|28134.4|28127.4|28154.4|28147.4|28134.4|28127.4|158
1628740200000|2021-08-12 03:50:00|28136.9|28129.9|28099.4|28092.4|28141.9|28134.9|28099.4|28092.4|329
1628740500000|2021-08-12 03:55:00|28096.9|28089.9|28089.4|28082.4|28104.4|28097.4|28086.9|28079.9|391
1628740800000|2021-08-12 04:00:00|28094.4|28087.4|28079.4|28072.4|28099.4|28092.4|28069.4|28062.4|347
1628741100000|2021-08-12 04:05:00|28076.9|28069.9|28084.4|28077.4|28084.4|28077.4|28069.4|28062.4|141
1628741400000|2021-08-12 04:10:00|28086.9|28079.9|28079.4|28072.4|28089.4|28082.4|28079.4|28072.4|183
1628741700000|2021-08-12 04:15:00|28081.9|28074.9|28081.9|28074.9|28086.9|28079.9|28079.4|28072.4|105
1628742000000|2021-08-12 04:20:00|28079.4|28072.4|28071.9|28064.9|28084.4|28077.4|28064.4|28057.4|239
1628742300000|2021-08-12 04:25:00|28069.4|28062.4|28074.4|28067.4|28074.4|28067.4|28064.4|28057.4|215
1628742600000|2021-08-12 04:30:00|28071.9|28064.9|28059.4|28052.4|28079.4|28072.4|28059.4|28052.4|208
1628742900000|2021-08-12 04:35:00|28054.4|28047.4|28061.9|28054.9|28064.4|28057.4|28049.4|28042.4|170
1628743200000|2021-08-12 04:40:00|28059.4|28052.4|28054.4|28047.4|28064.4|28057.4|28049.4|28042.4|74
1628743500000|2021-08-12 04:45:00|28049.4|28042.4|28059.4|28052.4|28059.4|28052.4|28049.4|28042.4|127
1628743800000|2021-08-12 04:50:00|28061.9|28054.9|28059.4|28052.4|28064.4|28057.4|28049.4|28042.4|168
1628744100000|2021-08-12 04:55:00|28061.9|28054.9|28074.4|28067.4|28074.4|28067.4|28059.4|28052.4|150
1628744400000|2021-08-12 05:00:00|28071.9|28064.9|28044.4|28037.4|28071.9|28064.9|28044.4|28037.4|405
1628744700000|2021-08-12 05:05:00|28046.9|28039.9|28049.4|28042.4|28054.4|28047.4|28044.4|28037.4|159
1628745000000|2021-08-12 05:10:00|28044.4|28037.4|28044.4|28037.4|28054.4|28047.4|28039.4|28032.4|114
1628745300000|2021-08-12 05:15:00|28046.9|28039.9|28039.4|28032.4|28049.4|28042.4|28039.4|28032.4|102
1628745600000|2021-08-12 05:20:00|28034.4|28027.4|28039.4|28032.4|28049.4|28042.4|28034.4|28027.4|173
1628745900000|2021-08-12 05:25:00|28044.4|28037.4|28044.4|28037.4|28054.4|28047.4|28044.4|28037.4|156
1628746200000|2021-08-12 05:30:00|28039.4|28032.4|28049.4|28042.4|28054.4|28047.4|28039.4|28032.4|277
1628746500000|2021-08-12 05:35:00|28046.9|28039.9|28039.4|28032.4|28049.4|28042.4|28034.4|28027.4|247
1628746800000|2021-08-12 05:40:00|28034.4|28027.4|28014.4|28007.4|28039.4|28032.4|28009.4|28002.4|489
1628747100000|2021-08-12 05:45:00|28016.9|28009.9|28004.4|27997.4|28016.9|28009.9|28004.4|27997.4|349
1628747400000|2021-08-12 05:50:00|28009.4|28002.4|28019.4|28012.4|28026.9|28019.9|28009.4|28002.4|223
1628747700000|2021-08-12 05:55:00|28021.9|28014.9|28019.4|28012.4|28029.4|28022.4|28014.4|28007.4|503
1628748000000|2021-08-12 06:00:00|28014.4|28007.4|28039.4|28032.4|28039.4|28032.4|28014.4|28007.4|744
1628748300000|2021-08-12 06:05:00|28041.9|28034.9|28021.9|28014.9|28049.4|28042.4|28019.4|28012.4|794
1628748600000|2021-08-12 06:10:00|28024.4|28017.4|28029.4|28022.4|28041.9|28034.9|28024.4|28017.4|453
1628748900000|2021-08-12 06:15:00|28031.9|28024.9|28049.4|28042.4|28049.4|28042.4|28031.9|28024.9|210
1628749200000|2021-08-12 06:20:00|28051.9|28044.9|28049.4|28042.4|28054.4|28047.4|28044.4|28037.4|170
1628749500000|2021-08-12 06:25:00|28051.9|28044.9|28049.4|28042.4|28051.9|28044.9|28039.4|28032.4|57
1628749800000|2021-08-12 06:30:00|28046.9|28039.9|28039.4|28032.4|28049.4|28042.4|28039.4|28032.4|23
1628750100000|2021-08-12 06:35:00|28034.4|28027.4|28019.4|28012.4|28034.4|28027.4|28019.4|28012.4|67
1628750400000|2021-08-12 06:40:00|28024.4|28017.4|28014.4|28007.4|28024.4|28017.4|28014.4|28007.4|32
1628750700000|2021-08-12 06:45:00|28019.4|28012.4|28004.4|27997.4|28019.4|28012.4|28004.4|27997.4|35
1628751000000|2021-08-12 06:50:00|28009.4|28002.4|28014.4|28007.4|28014.4|28007.4|28004.4|27997.4|53
1628751300000|2021-08-12 06:55:00|28016.9|28009.9|28031.9|28024.9|28034.4|28027.4|28016.9|28009.9|86
1628751600000|2021-08-12 07:00:00|28034.4|28027.4|28021.9|28014.9|28044.4|28037.4|28011.9|28004.9|151
1628751900000|2021-08-12 07:05:00|28024.4|28017.4|28029.4|28022.4|28039.4|28032.4|28014.4|28007.4|114
1628752200000|2021-08-12 07:10:00|28034.4|28027.4|28029.4|28022.4|28034.4|28027.4|28019.4|28012.4|43
1628752500000|2021-08-12 07:15:00|28024.4|28017.4|28034.4|28027.4|28034.4|28027.4|28024.4|28017.4|38
1628752800000|2021-08-12 07:20:00|28036.9|28029.9|28019.4|28012.4|28044.4|28037.4|28016.9|28009.9|74
1628753100000|2021-08-12 07:25:00|28021.9|28014.9|28024.4|28017.4|28029.4|28022.4|28019.4|28012.4|49
1628753400000|2021-08-12 07:30:00|28029.4|28022.4|28029.4|28022.4|28039.4|28032.4|28026.9|28019.9|119
1628753700000|2021-08-12 07:35:00|28031.9|28024.9|28034.4|28027.4|28034.4|28027.4|28024.4|28017.4|72
1628754000000|2021-08-12 07:40:00|28031.9|28024.9|28019.4|28012.4|28034.4|28027.4|28019.4|28012.4|21
1628754300000|2021-08-12 07:45:00|28021.9|28014.9|28034.4|28027.4|28036.9|28029.9|28019.4|28012.4|41
1628754600000|2021-08-12 07:50:00|28029.4|28022.4|28029.4|28022.4|28034.4|28027.4|28024.4|28017.4|58
1628754900000|2021-08-12 07:55:00|28031.9|28024.9|28034.4|28027.4|28044.4|28037.4|28029.4|28022.4|71
1628755200000|2021-08-12 08:00:00|28031.9|28024.9|28031.9|28024.9|28034.4|28027.4|28024.4|28017.4|33
1628755500000|2021-08-12 08:05:00|28029.4|28022.4|28024.4|28017.4|28036.9|28029.9|28024.4|28017.4|66
1628755800000|2021-08-12 08:10:00|28026.9|28019.9|28029.4|28022.4|28029.4|28022.4|28014.4|28007.4|45
1628756100000|2021-08-12 08:15:00|28026.9|28019.9|28029.4|28022.4|28029.4|28022.4|28024.4|28017.4|11
1628756400000|2021-08-12 08:20:00|28024.4|28017.4|28034.4|28027.4|28036.9|28029.9|28024.4|28017.4|37
1628756700000|2021-08-12 08:25:00|28029.4|28022.4|28034.4|28027.4|28034.4|28027.4|28029.4|28022.4|19
1628757000000|2021-08-12 08:30:00|28039.4|28032.4|28044.4|28037.4|28049.4|28042.4|28039.4|28032.4|44
1628757300000|2021-08-12 08:35:00|28046.9|28039.9|28034.4|28027.4|28046.9|28039.9|28034.4|28027.4|26
1628757600000|2021-08-12 08:40:00|28039.4|28032.4|28049.4|28042.4|28054.4|28047.4|28039.4|28032.4|52
1628757900000|2021-08-12 08:45:00|28051.9|28044.9|28044.4|28037.4|28054.4|28047.4|28044.4|28037.4|68
1628758200000|2021-08-12 08:50:00|28046.9|28039.9|28059.4|28052.4|28059.4|28052.4|28044.4|28037.4|34
1628758500000|2021-08-12 08:55:00|28061.9|28054.9|28054.4|28047.4|28064.4|28057.4|28054.4|28047.4|67
1628758800000|2021-08-12 09:00:00|28059.4|28052.4|28064.4|28057.4|28069.4|28062.4|28054.4|28047.4|86
1628759100000|2021-08-12 09:05:00|28066.9|28059.9|28059.4|28052.4|28069.4|28062.4|28054.4|28047.4|26
1628759400000|2021-08-12 09:10:00|28056.9|28049.9|28059.4|28052.4|28059.4|28052.4|28054.4|28047.4|16
1628759700000|2021-08-12 09:15:00|28056.9|28049.9|28059.4|28052.4|28061.9|28054.9|28054.4|28047.4|29
1628760000000|2021-08-12 09:20:00|28064.4|28057.4|28064.4|28057.4|28069.4|28062.4|28064.4|28057.4|48
1628760300000|2021-08-12 09:25:00|28069.4|28062.4|28064.4|28057.4|28069.4|28062.4|28064.4|28057.4|25
1628760600000|2021-08-12 09:30:00|28061.9|28054.9|28049.4|28042.4|28064.4|28057.4|28049.4|28042.4|45
1628760900000|2021-08-12 09:35:00|28051.9|28044.9|28054.4|28047.4|28054.4|28047.4|28049.4|28042.4|70
1628761200000|2021-08-12 09:40:00|||||||||3
1628761500000|2021-08-12 09:45:00|28049.4|28042.4|28049.4|28042.4|28049.4|28042.4|28049.4|28042.4|32
1628761800000|2021-08-12 09:50:00|28044.4|28037.4|28039.4|28032.4|28044.4|28037.4|28039.4|28032.4|46
1628762100000|2021-08-12 09:55:00|28044.4|28037.4|28056.9|28049.9|28056.9|28049.9|28039.4|28032.4|41
1628762400000|2021-08-12 10:00:00|28054.4|28047.4|28049.4|28042.4|28059.4|28052.4|28046.9|28039.9|22
1628762700000|2021-08-12 10:05:00|28044.4|28037.4|28039.4|28032.4|28044.4|28037.4|28039.4|28032.4|40
1628763000000|2021-08-12 10:10:00|28041.9|28034.9|28049.4|28042.4|28049.4|28042.4|28039.4|28032.4|5
1628763300000|2021-08-12 10:15:00|28044.4|28037.4|28044.4|28037.4|28046.9|28039.9|28041.9|28034.9|11
1628763600000|2021-08-12 10:20:00|28049.4|28042.4|28049.4|28042.4|28049.4|28042.4|28044.4|28037.4|12
1628763900000|2021-08-12 10:25:00|28046.9|28039.9|28054.4|28047.4|28059.4|28052.4|28044.4|28037.4|32
1628764200000|2021-08-12 10:30:00|28051.9|28044.9|28069.4|28062.4|28069.4|28062.4|28051.9|28044.9|25
1628764500000|2021-08-12 10:35:00|28074.4|28067.4|28074.4|28067.4|28074.4|28067.4|28069.4|28062.4|128
1628764800000|2021-08-12 10:40:00|28076.9|28069.9|28069.4|28062.4|28079.4|28072.4|28069.4|28062.4|53
1628765100000|2021-08-12 10:45:00|28074.4|28067.4|28074.4|28067.4|28079.4|28072.4|28069.4|28062.4|49
1628765400000|2021-08-12 10:50:00|28071.9|28064.9|28084.4|28077.4|28084.4|28077.4|28069.4|28062.4|81
1628765700000|2021-08-12 10:55:00|28081.9|28074.9|28084.4|28077.4|28084.4|28077.4|28074.4|28067.4|65
1628766000000|2021-08-12 11:00:00|28079.4|28072.4|28074.4|28067.4|28079.4|28072.4|28074.4|28067.4|48
1628766300000|2021-08-12 11:05:00|28069.4|28062.4|28069.4|28062.4|28079.4|28072.4|28069.4|28062.4|47
1628766600000|2021-08-12 11:10:00|28066.9|28059.9|28079.4|28072.4|28079.4|28072.4|28066.9|28059.9|24
1628766900000|2021-08-12 11:15:00|28081.9|28074.9|28089.4|28082.4|28089.4|28082.4|28079.4|28072.4|112
1628767200000|2021-08-12 11:20:00|28084.4|28077.4|28079.4|28072.4|28084.4|28077.4|28074.4|28067.4|42
1628767500000|2021-08-12 11:25:00|28076.9|28069.9|28074.4|28067.4|28079.4|28072.4|28074.4|28067.4|5
1628767800000|2021-08-12 11:30:00|28069.4|28062.4|28074.4|28067.4|28074.4|28067.4|28069.4|28062.4|8
1628768100000|2021-08-12 11:35:00|28076.9|28069.9|28074.4|28067.4|28079.4|28072.4|28074.4|28067.4|9
1628768400000|2021-08-12 11:40:00|28076.9|28069.9|28079.4|28072.4|28079.4|28072.4|28074.4|28067.4|7
1628768700000|2021-08-12 11:45:00|28076.9|28069.9|28066.9|28059.9|28079.4|28072.4|28064.4|28057.4|40
1628769000000|2021-08-12 11:50:00|28064.4|28057.4|28071.9|28064.9|28074.4|28067.4|28064.4|28057.4|16
1628769300000|2021-08-12 11:55:00|28074.4|28067.4|28066.9|28059.9|28074.4|28067.4|28064.4|28057.4|17
1628769600000|2021-08-12 12:00:00|28064.4|28057.4|28064.4|28057.4|28074.4|28067.4|28064.4|28057.4|36
1628769900000|2021-08-12 12:05:00|28059.4|28052.4|28049.4|28042.4|28059.4|28052.4|28049.4|28042.4|95
1628770200000|2021-08-12 12:10:00|28054.4|28047.4|28049.4|28042.4|28054.4|28047.4|28049.4|28042.4|25
1628770500000|2021-08-12 12:15:00|28046.9|28039.9|28044.4|28037.4|28046.9|28039.9|28044.4|28037.4|5
1628770800000|2021-08-12 12:20:00|28049.4|28042.4|28044.4|28037.4|28054.4|28047.4|28044.4|28037.4|47
1628771100000|2021-08-12 12:25:00|28046.9|28039.9|28046.9|28039.9|28054.4|28047.4|28044.4|28037.4|29
1628771400000|2021-08-12 12:30:00|28049.4|28042.4|28049.4|28042.4|28056.9|28049.9|28044.4|28037.4|46
1628771700000|2021-08-12 12:35:00|28054.4|28047.4|28051.9|28044.9|28061.9|28054.9|28049.4|28042.4|29
1628772000000|2021-08-12 12:40:00|28049.4|28042.4|28064.4|28057.4|28069.4|28062.4|28049.4|28042.4|61
1628772300000|2021-08-12 12:45:00|28061.9|28054.9|28049.4|28042.4|28064.4|28057.4|28044.4|28037.4|63
1628772600000|2021-08-12 12:50:00|28051.9|28044.9|28054.4|28047.4|28054.4|28047.4|28044.4|28037.4|22
1628772900000|2021-08-12 12:55:00|28051.9|28044.9|28049.4|28042.4|28059.4|28052.4|28049.4|28042.4|9
1628773200000|2021-08-12 13:00:00|28046.9|28039.9|28049.4|28042.4|28049.4|28042.4|28044.4|28037.4|41
1628773500000|2021-08-12 13:05:00|28051.9|28044.9|28059.4|28052.4|28061.9|28054.9|28049.4|28042.4|68
1628773800000|2021-08-12 13:10:00|28064.4|28057.4|28054.4|28047.4|28064.4|28057.4|28049.4|28042.4|44
1628774100000|2021-08-12 13:15:00|28051.9|28044.9|28054.4|28047.4|28059.4|28052.4|28049.4|28042.4|17
1628774400000|2021-08-12 13:20:00|28051.9|28044.9|28054.4|28047.4|28054.4|28047.4|28049.4|28042.4|11
1628774700000|2021-08-12 13:25:00|28059.4|28052.4|28049.4|28042.4|28064.4|28057.4|28049.4|28042.4|29
1628775000000|2021-08-12 13:30:00|28044.4|28037.4|28014.4|28007.4|28051.9|28044.9|28004.4|27997.4|483
1628775300000|2021-08-12 13:35:00|28009.4|28002.4|27999.4|27992.4|28016.9|28009.9|27999.4|27992.4|208
1628775600000|2021-08-12 13:40:00|27996.9|27989.9|27994.4|27987.4|28004.4|27997.4|27994.4|27987.4|112
1628775900000|2021-08-12 13:45:00|27991.9|27984.9|27974.4|27967.4|27994.4|27987.4|27969.4|27962.4|224
1628776200000|2021-08-12 13:50:00|27971.9|27964.9|27929.4|27922.4|27976.9|27969.9|27929.4|27922.4|259
1628776500000|2021-08-12 13:55:00|27926.9|27919.9|27964.4|27957.4|27969.4|27962.4|27926.9|27919.9|479
1628776800000|2021-08-12 14:00:00|27961.9|27954.9|27959.4|27952.4|27961.9|27954.9|27939.4|27932.4|306
1628777100000|2021-08-12 14:05:00|27954.4|27947.4|27949.4|27942.4|27959.4|27952.4|27939.4|27932.4|225
1628777400000|2021-08-12 14:10:00|27944.4|27937.4|27959.4|27952.4|27959.4|27952.4|27939.4|27932.4|164
1628777700000|2021-08-12 14:15:00|27964.4|27957.4|27974.4|27967.4|27979.4|27972.4|27954.4|27947.4|249
1628778000000|2021-08-12 14:20:00|27969.4|27962.4|27984.4|27977.4|27989.4|27982.4|27964.4|27957.4|198
1628778300000|2021-08-12 14:25:00|27989.4|27982.4|27989.4|27982.4|27991.9|27984.9|27979.4|27972.4|239
1628778600000|2021-08-12 14:30:00|27991.9|27984.9|27984.4|27977.4|27996.9|27989.9|27984.4|27977.4|96
1628778900000|2021-08-12 14:35:00|27986.9|27979.9|27994.4|27987.4|27994.4|27987.4|27984.4|27977.4|108
1628779200000|2021-08-12 14:40:00|27996.9|27989.9|27999.4|27992.4|27999.4|27992.4|27989.4|27982.4|87
1628779500000|2021-08-12 14:45:00|27994.4|27987.4|28004.4|27997.4|28004.4|27997.4|27994.4|27987.4|231
1628779800000|2021-08-12 14:50:00|28006.9|27999.9|28014.4|28007.4|28024.4|28017.4|28006.9|27999.9|268
1628780100000|2021-08-12 14:55:00|28009.4|28002.4|28019.4|28012.4|28019.4|28012.4|28009.4|28002.4|153
1628780400000|2021-08-12 15:00:00|28014.4|28007.4|28004.4|27997.4|28016.9|28009.9|27999.4|27992.4|257
1628780700000|2021-08-12 15:05:00|28001.9|27994.9|28006.9|27999.9|28009.4|28002.4|27989.4|27982.4|201
1628781000000|2021-08-12 15:10:00|28009.4|28002.4|28004.4|27997.4|28009.4|28002.4|28004.4|27997.4|144
1628781300000|2021-08-12 15:15:00|28009.4|28002.4|28019.4|28012.4|28029.4|28022.4|28004.4|27997.4|193
1628781600000|2021-08-12 15:20:00|28021.9|28014.9|28024.4|28017.4|28024.4|28017.4|28014.4|28007.4|54
1628781900000|2021-08-12 15:25:00|28019.4|28012.4|28031.9|28024.9|28034.4|28027.4|28019.4|28012.4|117
1628782200000|2021-08-12 15:30:00|28034.4|28027.4|28034.4|28027.4|28044.4|28037.4|28024.4|28017.4|237
1628782500000|2021-08-12 15:35:00|28031.9|28024.9|28039.4|28032.4|28041.9|28034.9|28031.9|28024.9|85
1628782800000|2021-08-12 15:40:00|28034.4|28027.4|28039.4|28032.4|28041.9|28034.9|28034.4|28027.4|51
1628783100000|2021-08-12 15:45:00|28034.4|28027.4|28039.4|28032.4|28044.4|28037.4|28029.4|28022.4|80
1628783400000|2021-08-12 15:50:00|28044.4|28037.4|28044.4|28037.4|28044.4|28037.4|28031.9|28024.9|49
1628783700000|2021-08-12 15:55:00|28041.9|28034.9|28034.4|28027.4|28044.4|28037.4|28034.4|28027.4|28
1628784000000|2021-08-12 16:00:00|28039.4|28032.4|28039.4|28032.4|28044.4|28037.4|28034.4|28027.4|224
1628784300000|2021-08-12 16:05:00|28036.9|28029.9|28059.4|28052.4|28061.9|28054.9|28034.4|28027.4|83
1628784600000|2021-08-12 16:10:00|28054.4|28047.4|28059.4|28052.4|28066.9|28059.9|28054.4|28047.4|138
1628784900000|2021-08-12 16:15:00|28056.9|28049.9|28054.4|28047.4|28059.4|28052.4|28049.4|28042.4|49
1628785200000|2021-08-12 16:20:00|28056.9|28049.9|28059.4|28052.4|28059.4|28052.4|28054.4|28047.4|29
1628785500000|2021-08-12 16:25:00|28064.4|28057.4|28064.4|28057.4|28069.4|28062.4|28059.4|28052.4|58
1628785800000|2021-08-12 16:30:00|28059.4|28052.4|28064.4|28057.4|28064.4|28057.4|28059.4|28052.4|31
1628786100000|2021-08-12 16:35:00|28059.4|28052.4|28059.4|28052.4|28064.4|28057.4|28059.4|28052.4|71
1628786400000|2021-08-12 16:40:00|28054.4|28047.4|28059.4|28052.4|28059.4|28052.4|28054.4|28047.4|62
1628786700000|2021-08-12 16:45:00|28056.9|28049.9|28054.4|28047.4|28059.4|28052.4|28049.4|28042.4|47
1628787000000|2021-08-12 16:50:00|28051.9|28044.9|28041.9|28034.9|28054.4|28047.4|28039.4|28032.4|43
1628787300000|2021-08-12 16:55:00|28044.4|28037.4|28049.4|28042.4|28049.4|28042.4|28039.4|28032.4|46
1628787600000|2021-08-12 17:00:00|28046.9|28039.9|28044.4|28037.4|28049.4|28042.4|28039.4|28032.4|57
1628787900000|2021-08-12 17:05:00|28046.9|28039.9|28039.4|28032.4|28049.4|28042.4|28039.4|28032.4|17
1628788200000|2021-08-12 17:10:00|28049.4|28042.4|28049.4|28042.4|28059.4|28052.4|28044.4|28037.4|92
1628788500000|2021-08-12 17:15:00|28054.4|28047.4|28054.4|28047.4|28064.4|28057.4|28049.4|28042.4|63
1628788800000|2021-08-12 17:20:00|28049.4|28042.4|28054.4|28047.4|28059.4|28052.4|28049.4|28042.4|67
1628789100000|2021-08-12 17:25:00|28049.4|28042.4|28054.4|28047.4|28054.4|28047.4|28049.4|28042.4|26
1628789400000|2021-08-12 17:30:00|28049.4|28042.4|28069.4|28062.4|28069.4|28062.4|28049.4|28042.4|99
1628789700000|2021-08-12 17:35:00|||||||||6
1628790000000|2021-08-12 17:40:00|28064.4|28057.4|28069.4|28062.4|28069.4|28062.4|28064.4|28057.4|189
1628790300000|2021-08-12 17:45:00|28066.9|28059.9|28064.4|28057.4|28069.4|28062.4|28064.4|28057.4|26
1628790600000|2021-08-12 17:50:00|28059.4|28052.4|28064.4|28057.4|28069.4|28062.4|28059.4|28052.4|98
1628790900000|2021-08-12 17:55:00|28066.9|28059.9|28064.4|28057.4|28069.4|28062.4|28061.9|28054.9|30
1628791200000|2021-08-12 18:00:00|28059.4|28052.4|28059.4|28052.4|28061.9|28054.9|28059.4|28052.4|46
1628791500000|2021-08-12 18:05:00|28061.9|28054.9|28064.4|28057.4|28064.4|28057.4|28059.4|28052.4|21
1628791800000|2021-08-12 18:10:00|28069.4|28062.4|28064.4|28057.4|28069.4|28062.4|28064.4|28057.4|58
1628792100000|2021-08-12 18:15:00|28069.4|28062.4|28074.4|28067.4|28074.4|28067.4|28066.9|28059.9|91
1628792400000|2021-08-12 18:20:00|28069.4|28062.4|28074.4|28067.4|28074.4|28067.4|28069.4|28062.4|109
1628792700000|2021-08-12 18:25:00|28069.4|28062.4|28069.4|28062.4|28069.4|28062.4|28061.9|28054.9|61
1628793000000|2021-08-12 18:30:00|28064.4|28057.4|28064.4|28057.4|28069.4|28062.4|28064.4|28057.4|55
1628793300000|2021-08-12 18:35:00|28066.9|28059.9|28064.4|28057.4|28069.4|28062.4|28064.4|28057.4|47
1628793600000|2021-08-12 18:40:00|||||||||2
1628793900000|2021-08-12 18:45:00|28069.4|28062.4|28069.4|28062.4|28069.4|28062.4|28064.4|28057.4|29
1628794200000|2021-08-12 18:50:00|28074.4|28067.4|28079.4|28072.4|28079.4|28072.4|28069.4|28062.4|89
1628794500000|2021-08-12 18:55:00|28084.4|28077.4|28079.4|28072.4|28084.4|28077.4|28079.4|28072.4|95
1628794800000|2021-08-12 19:00:00|28074.4|28067.4|28079.4|28072.4|28084.4|28077.4|28074.4|28067.4|99
1628795100000|2021-08-12 19:05:00|28081.9|28074.9|28079.4|28072.4|28084.4|28077.4|28079.4|28072.4|17
1628795400000|2021-08-12 19:10:00|28084.4|28077.4|28074.4|28067.4|28084.4|28077.4|28074.4|28067.4|47
1628795700000|2021-08-12 19:15:00|28069.4|28062.4|28074.4|28067.4|28074.4|28067.4|28069.4|28062.4|69
1628796000000|2021-08-12 19:20:00|28079.4|28072.4|28074.4|28067.4|28079.4|28072.4|28074.4|28067.4|32
1628796300000|2021-08-12 19:25:00|28069.4|28062.4|28071.9|28064.9|28074.4|28067.4|28064.4|28057.4|57
1628796600000|2021-08-12 19:30:00|28074.4|28067.4|28079.4|28072.4|28079.4|28072.4|28064.4|28057.4|46
1628796900000|2021-08-12 19:35:00|28076.9|28069.9|28084.4|28077.4|28084.4|28077.4|28076.9|28069.9|112
1628797200000|2021-08-12 19:40:00|28081.9|28074.9|28069.4|28062.4|28084.4|28077.4|28064.4|28057.4|77
1628797500000|2021-08-12 19:45:00|28066.9|28059.9|28069.4|28062.4|28069.4|28062.4|28064.4|28057.4|71
1628797800000|2021-08-12 19:50:00|28066.9|28059.9|28069.4|28062.4|28084.4|28077.4|28064.4|28057.4|59
1628798100000|2021-08-12 19:55:00|28071.9|28064.9|28079.4|28072.4|28079.4|28072.4|28064.4|28057.4|149
1628798400000|2021-08-12 20:00:00|28076.9|28069.9|28074.4|28067.4|28079.4|28072.4|28069.4|28062.4|47
1628798700000|2021-08-12 20:05:00|28071.9|28064.9|28094.4|28087.4|28094.4|28087.4|28069.4|28062.4|226
1628799000000|2021-08-12 20:10:00|28091.9|28084.9|28104.4|28097.4|28104.4|28097.4|28089.4|28082.4|80
1628799300000|2021-08-12 20:15:00|28108.4|28093.4|28110.9|28095.9|28120.9|28105.9|28108.4|28093.4|87
1628799600000|2021-08-12 20:20:00|28113.4|28098.4|28115.9|28100.9|28118.4|28103.4|28113.4|28098.4|10
1628799900000|2021-08-12 20:25:00|28118.4|28103.4|28133.4|28118.4|28133.4|28118.4|28118.4|28103.4|34
1628800200000|2021-08-12 20:30:00|28130.9|28115.9|28125.9|28110.9|28133.4|28118.4|28125.9|28110.9|1
1628800500000|2021-08-12 20:35:00|28120.9|28105.9|28125.9|28110.9|28125.9|28110.9|28120.9|28105.9|27
1628800800000|2021-08-12 20:40:00|28123.4|28108.4|28118.4|28103.4|28125.9|28110.9|28118.4|28103.4|10
1628801100000|2021-08-12 20:45:00|28115.9|28100.9|28108.4|28093.4|28115.9|28100.9|28108.4|28093.4|6
1628801400000|2021-08-12 20:50:00|28110.9|28095.9|28110.9|28095.9|28110.9|28095.9|28108.4|28093.4|18
1628801700000|2021-08-12 20:55:00|28108.4|28093.4|28107.9|28077.9|28110.9|28095.9|28098.4|28077.7|17
1628802000000|2021-08-12 21:00:00|28108.5|28078.5|28108.5|28078.5|28109.5|28079.5|28108.2|28078.2|0
1628802300000|2021-08-12 21:05:00|28109|28079|28108.3|28078.3|28109.3|28079.3|28108.1|28078.1|0
1628802600000|2021-08-12 21:10:00|28107.4|28077.4|28110.2|28080.2|28110.5|28080.5|28106.7|28076.7|0
1628802900000|2021-08-12 21:15:00|28108.4|28078.4|28108.1|28078.1|28109.5|28079.5|28107.3|28077.3|0
1628803200000|2021-08-12 21:20:00|28107.9|28077.9|28114.8|28084.8|28115.3|28085.3|28107.9|28077.9|0
1628803500000|2021-08-12 21:25:00|28114.2|28084.2|28113.7|28083.7|28114.2|28084.2|28113.7|28083.7|0
1628803800000|2021-08-12 21:30:00|28113.6|28083.6|28114.3|28084.3|28114.3|28084.3|28113.2|28083.2|0
1628804100000|2021-08-12 21:35:00|28114.5|28084.5|28112.9|28082.9|28116.1|28086.1|28112.9|28082.9|0
1628804400000|2021-08-12 21:40:00|28112.6|28082.6|28111.7|28081.7|28112.6|28082.6|28111.7|28081.7|0
1628804700000|2021-08-12 21:45:00|28111.2|28081.2|28114.9|28084.9|28114.9|28084.9|28111|28081|0
1628805000000|2021-08-12 21:50:00|28115.1|28085.1|28117.6|28087.6|28117.6|28087.6|28115.1|28085.1|0
1628805300000|2021-08-12 21:55:00|28117.8|28087.8|28119|28089|28119|28089|28117.6|28087.6|0
1628805600000|2021-08-12 22:00:00|28118.1|28088.1|28110.2|28080.2|28120.3|28090.3|28109.6|28079.6|0
1628805900000|2021-08-12 22:05:00|28109.1|28079.1|28100.9|28085.9|28111.9|28090.9|28100.9|28078.9|1
1628806200000|2021-08-12 22:10:00|28103.4|28088.4|28105.9|28090.9|28105.9|28090.9|28103.4|28088.4|1
1628806500000|2021-08-12 22:15:00|28108.4|28093.4|28105.9|28090.9|28110.9|28095.9|28105.9|28090.9|3
1628806800000|2021-08-12 22:20:00|28108.4|28093.4|28105.9|28090.9|28108.4|28093.4|28105.9|28090.9|0
1628807100000|2021-08-12 22:25:00|28103.4|28088.4|28105.9|28090.9|28105.9|28090.9|28103.4|28088.4|0
1628807400000|2021-08-12 22:30:00|28103.4|28088.4|28103.4|28088.4|28103.4|28088.4|28103.4|28088.4|0
1628807700000|2021-08-12 22:35:00|28100.9|28085.9|28100.9|28085.9|28103.4|28088.4|28100.9|28085.9|15
1628808000000|2021-08-12 22:40:00|28098.4|28083.4|28095.9|28080.9|28098.4|28083.4|28095.9|28080.9|8
1628809200000|2021-08-12 23:00:00|28093.4|28078.4|28083.4|28068.4|28093.4|28078.4|28080.9|28065.9|14
1628809500000|2021-08-12 23:05:00|28085.9|28070.9|28090.9|28075.9|28095.9|28080.9|28083.4|28068.4|19
1628809800000|2021-08-12 23:10:00|28093.4|28078.4|28088.4|28073.4|28095.9|28080.9|28088.4|28073.4|4
1628810100000|2021-08-12 23:15:00|28083.4|28068.4|28083.4|28068.4|28088.4|28073.4|28083.4|28068.4|8
1628810400000|2021-08-12 23:20:00|28088.4|28073.4|28093.4|28078.4|28093.4|28078.4|28088.4|28073.4|11
1628810700000|2021-08-12 23:25:00|28095.9|28080.9|28103.4|28088.4|28103.4|28088.4|28093.4|28078.4|13
1628811000000|2021-08-12 23:30:00|28100.9|28085.9|28089.4|28082.4|28103.4|28092.4|28076.9|28069.9|8581
1628811300000|2021-08-12 23:35:00|28086.9|28079.9|28109.4|28102.4|28109.4|28102.4|28086.9|28079.9|183
1628811600000|2021-08-12 23:40:00|28104.4|28097.4|28114.4|28107.4|28129.4|28122.4|28099.4|28092.4|487
1628811900000|2021-08-12 23:45:00|28116.9|28109.9|28084.4|28077.4|28119.4|28112.4|28084.4|28077.4|385
1628812200000|2021-08-12 23:50:00|28081.9|28074.9|28089.4|28082.4|28104.4|28097.4|28069.4|28062.4|167
1628812500000|2021-08-12 23:55:00|28086.9|28079.9|28049.4|28042.4|28089.4|28082.4|28049.4|28042.4|357
1628812800000|2021-08-13 00:00:00|28064.4|28057.4|28024.4|28017.4|28074.4|28067.4|28009.4|28002.4|1208
1628813100000|2021-08-13 00:05:00|28026.9|28019.9|27984.4|27977.4|28029.4|28022.4|27969.4|27962.4|880
1628813400000|2021-08-13 00:10:00|27986.9|27979.9|27984.4|27977.4|27999.4|27992.4|27959.4|27952.4|636
1628813700000|2021-08-13 00:15:00|27979.4|27972.4|27979.4|27972.4|27984.4|27977.4|27954.4|27947.4|455
1628814000000|2021-08-13 00:20:00|27981.9|27974.9|27969.4|27962.4|27994.4|27987.4|27959.4|27952.4|251
1628814300000|2021-08-13 00:25:00|27966.9|27959.9|27994.4|27987.4|27994.4|27987.4|27959.4|27952.4|304
1628814600000|2021-08-13 00:30:00|27989.4|27982.4|28014.4|28007.4|28034.4|28027.4|27989.4|27982.4|699
1628814900000|2021-08-13 00:35:00|28011.9|28004.9|27959.4|27952.4|28014.4|28007.4|27956.9|27949.9|376
1628815200000|2021-08-13 00:40:00|27956.9|27949.9|28009.4|28002.4|28009.4|28002.4|27944.4|27937.4|492
1628815500000|2021-08-13 00:45:00|28006.9|27999.9|27984.4|27977.4|28009.4|28002.4|27979.4|27972.4|228
1628815800000|2021-08-13 00:50:00|27986.9|27979.9|27979.4|27972.4|27994.4|27987.4|27974.4|27967.4|130
1628816100000|2021-08-13 00:55:00|27976.9|27969.9|27989.4|27982.4|28004.4|27997.4|27974.4|27967.4|182
1628816400000|2021-08-13 01:00:00|27991.9|27984.9|27966.9|27959.9|27991.9|27984.9|27964.4|27957.4|229
1628816700000|2021-08-13 01:05:00|27969.4|27962.4|27964.4|27957.4|27974.4|27967.4|27959.4|27952.4|162
1628817000000|2021-08-13 01:10:00|27966.9|27959.9|27974.4|27967.4|27974.4|27967.4|27959.4|27952.4|135
1628817300000|2021-08-13 01:15:00|27971.9|27964.9|27979.4|27972.4|27984.4|27977.4|27969.4|27962.4|178
1628817600000|2021-08-13 01:20:00|27976.9|27969.9|27979.4|27972.4|27979.4|27972.4|27966.9|27959.9|142
1628817900000|2021-08-13 01:25:00|27976.9|27969.9|27959.4|27952.4|27979.4|27972.4|27959.4|27952.4|137
1628818200000|2021-08-13 01:30:00|27956.9|27949.9|28001.9|27994.9|28004.4|27997.4|27956.9|27949.9|508
1628818500000|2021-08-13 01:35:00|28004.4|27997.4|28004.4|27997.4|28009.4|28002.4|27979.4|27972.4|453
1628818800000|2021-08-13 01:40:00|28001.9|27994.9|28024.4|28017.4|28026.9|28019.9|27999.4|27992.4|328
1628819100000|2021-08-13 01:45:00|28029.4|28022.4|27999.4|27992.4|28034.4|28027.4|27994.4|27987.4|312
1628819400000|2021-08-13 01:50:00|28004.4|27997.4|28004.4|27997.4|28014.4|28007.4|28001.9|27994.9|318
1628819700000|2021-08-13 01:55:00|28006.9|27999.9|28019.4|28012.4|28019.4|28012.4|28006.9|27999.9|259
1628820000000|2021-08-13 02:00:00|28016.9|28009.9|28009.4|28002.4|28024.4|28017.4|27999.4|27992.4|234
1628820300000|2021-08-13 02:05:00|28011.9|28004.9|28019.4|28012.4|28024.4|28017.4|28009.4|28002.4|136
1628820600000|2021-08-13 02:10:00|28016.9|28009.9|28044.4|28037.4|28046.9|28039.9|28009.4|28002.4|611
1628820900000|2021-08-13 02:15:00|28049.4|28042.4|28069.4|28062.4|28074.4|28067.4|28044.4|28037.4|551
1628821200000|2021-08-13 02:20:00|28064.4|28057.4|28054.4|28047.4|28066.9|28059.9|28049.4|28042.4|203
1628821500000|2021-08-13 02:25:00|28056.9|28049.9|28039.4|28032.4|28056.9|28049.9|28034.4|28027.4|226
1628821800000|2021-08-13 02:30:00|28036.9|28029.9|28009.4|28002.4|28039.4|28032.4|28006.9|27999.9|281
1628822100000|2021-08-13 02:35:00|28011.9|28004.9|28014.4|28007.4|28019.4|28012.4|28004.4|27997.4|160
1628822400000|2021-08-13 02:40:00|28016.9|28009.9|28011.6|28004.6|28019.4|28012.4|28004.4|27997.4|131
1628822700000|2021-08-13 02:45:00|28009.1|28002.1|28004.1|27997.1|28011.6|28004.6|28001.6|27994.6|100
1628823000000|2021-08-13 02:50:00|28009.1|28002.1|27999.1|27992.1|28011.6|28004.6|27999.1|27992.1|69
1628823300000|2021-08-13 02:55:00|27994.1|27987.1|27989.1|27982.1|27999.1|27992.1|27989.1|27982.1|123
1628823600000|2021-08-13 03:00:00|27991.6|27984.6|28014.1|28007.1|28016.6|28009.6|27989.1|27982.1|231
1628823900000|2021-08-13 03:05:00|28011.6|28004.6|27994.1|27987.1|28014.1|28007.1|27994.1|27987.1|77
1628824200000|2021-08-13 03:10:00|27996.6|27989.6|27994.1|27987.1|27999.1|27992.1|27989.1|27982.1|64
1628824500000|2021-08-13 03:15:00|27996.6|27989.6|28004.1|27997.1|28004.1|27997.1|27989.1|27982.1|78
1628824800000|2021-08-13 03:20:00|28001.6|27994.6|27999.1|27992.1|28006.6|27999.6|27989.1|27982.1|85
1628825100000|2021-08-13 03:25:00|28001.6|27994.6|27999.1|27992.1|28006.6|27999.6|27994.1|27987.1|37
1628825400000|2021-08-13 03:30:00|28004.1|27997.1|28024.1|28017.1|28029.1|28022.1|27994.1|27987.1|285
1628825700000|2021-08-13 03:35:00|28026.6|28019.6|28031.6|28024.6|28034.1|28027.1|28019.1|28012.1|252
1628826000000|2021-08-13 03:40:00|28029.1|28022.1|28029.1|28022.1|28034.1|28027.1|28024.1|28017.1|125
1628826300000|2021-08-13 03:45:00|28031.6|28024.6|28029.1|28022.1|28034.1|28027.1|28024.1|28017.1|71
1628826600000|2021-08-13 03:50:00|28026.6|28019.6|28024.1|28017.1|28034.1|28027.1|28024.1|28017.1|181
1628826900000|2021-08-13 03:55:00|28019.1|28012.1|28019.1|28012.1|28024.1|28017.1|28019.1|28012.1|34
1628827200000|2021-08-13 04:00:00|28021.6|28014.6|28024.1|28017.1|28029.1|28022.1|28014.1|28007.1|140
1628827500000|2021-08-13 04:05:00|28026.6|28019.6|28024.1|28017.1|28029.1|28022.1|28019.1|28012.1|49
1628827800000|2021-08-13 04:10:00|28029.1|28022.1|28036.6|28029.6|28044.1|28037.1|28029.1|28022.1|147
1628828100000|2021-08-13 04:15:00|28039.1|28032.1|28029.1|28022.1|28039.1|28032.1|28029.1|28022.1|68
1628828400000|2021-08-13 04:20:00|28026.6|28019.6|28034.1|28027.1|28034.1|28027.1|28024.1|28017.1|128
1628828700000|2021-08-13 04:25:00|28031.6|28024.6|28036.6|28029.6|28044.1|28037.1|28029.1|28022.1|58
1628829000000|2021-08-13 04:30:00|28039.1|28032.1|28034.1|28027.1|28049.1|28042.1|28034.1|28027.1|134
1628829300000|2021-08-13 04:35:00|28036.6|28029.6|28034.1|28027.1|28039.1|28032.1|28031.6|28024.6|54
1628829600000|2021-08-13 04:40:00|28036.6|28029.6|28039.1|28032.1|28039.1|28032.1|28034.1|28027.1|46
1628829900000|2021-08-13 04:45:00|28041.6|28034.6|28031.6|28024.6|28044.1|28037.1|28029.1|28022.1|94
1628830200000|2021-08-13 04:50:00|28034.1|28027.1|28026.6|28019.6|28034.1|28027.1|28026.6|28019.6|34
1628830500000|2021-08-13 04:55:00|28029.1|28022.1|28024.1|28017.1|28029.1|28022.1|28014.1|28007.1|221
1628830800000|2021-08-13 05:00:00|28021.6|28014.6|28044.1|28037.1|28044.1|28037.1|28019.1|28012.1|236
1628831100000|2021-08-13 05:05:00|28041.6|28034.6|28044.1|28037.1|28044.1|28037.1|28039.1|28032.1|125
1628831400000|2021-08-13 05:10:00|28039.1|28032.1|28034.1|28027.1|28044.1|28037.1|28034.1|28027.1|125
1628831700000|2021-08-13 05:15:00|28031.6|28024.6|28021.6|28014.6|28034.1|28027.1|28019.1|28012.1|248
1628832000000|2021-08-13 05:20:00|28024.1|28017.1|28011.6|28004.6|28024.1|28017.1|28009.1|28002.1|221
1628832300000|2021-08-13 05:25:00|28014.1|28007.1|28019.1|28012.1|28024.1|28017.1|28011.6|28004.6|150
1628832600000|2021-08-13 05:30:00|28021.6|28014.6|28011.6|28004.6|28024.1|28017.1|28009.1|28002.1|156
1628832900000|2021-08-13 05:35:00|28009.1|28002.1|27999.1|27992.1|28014.1|28007.1|27999.1|27992.1|171
1628833200000|2021-08-13 05:40:00|27994.1|27987.1|27999.1|27992.1|28004.1|27997.1|27994.1|27987.1|181
1628833500000|2021-08-13 05:45:00|28004.1|27997.1|27984.1|27977.1|28004.1|27997.1|27979.1|27972.1|309
1628833800000|2021-08-13 05:50:00|27994.1|27987.1|27999.1|27992.1|28009.1|28002.1|27994.1|27987.1|364
1628834100000|2021-08-13 05:55:00|27996.6|27989.6|28004.1|27997.1|28014.1|28007.1|27994.1|27987.1|610
1628834400000|2021-08-13 06:00:00|28001.6|27994.6|28004.1|27997.1|28009.1|28002.1|27989.1|27982.1|878
1628834700000|2021-08-13 06:05:00|28001.6|27994.6|27999.1|27992.1|28001.6|27994.6|27989.1|27982.1|309
1628835000000|2021-08-13 06:10:00|28001.6|27994.6|28004.1|27997.1|28004.1|27997.1|27984.1|27977.1|315
1628835300000|2021-08-13 06:15:00|27999.1|27992.1|27984.1|27977.1|28004.1|27997.1|27984.1|27977.1|220
1628835600000|2021-08-13 06:20:00|27979.1|27972.1|27989.1|27982.1|27989.1|27982.1|27979.1|27972.1|134
1628835900000|2021-08-13 06:25:00|27986.6|27979.6|28001.6|27994.6|28004.1|27997.1|27984.1|27977.1|61
1628836200000|2021-08-13 06:30:00|27999.1|27992.1|27999.1|27992.1|28004.1|27997.1|27999.1|27992.1|33
1628836500000|2021-08-13 06:35:00|27994.1|27987.1|27994.1|27987.1|27996.6|27989.6|27994.1|27987.1|8
1628836800000|2021-08-13 06:40:00|27996.6|27989.6|27994.1|27987.1|27999.1|27992.1|27991.6|27984.6|69
1628837100000|2021-08-13 06:45:00|27991.6|27984.6|27994.1|27987.1|27994.1|27987.1|27991.6|27984.6|2
1628837400000|2021-08-13 06:50:00|27999.1|27992.1|27999.1|27992.1|27999.1|27992.1|27999.1|27992.1|3
1628837700000|2021-08-13 06:55:00|28004.1|27997.1|28004.1|27997.1|28009.1|28002.1|28001.6|27994.6|17
1628838000000|2021-08-13 07:00:00|28009.1|28002.1|28004.1|27997.1|28014.1|28007.1|27994.1|27987.1|21
1628838300000|2021-08-13 07:05:00|28006.6|27999.6|28014.1|28007.1|28016.6|28009.6|28004.1|27997.1|46
1628838600000|2021-08-13 07:10:00|28011.6|28004.6|28004.1|27997.1|28014.1|28007.1|28004.1|27997.1|8
1628838900000|2021-08-13 07:15:00|28009.1|28002.1|27999.1|27992.1|28009.1|28002.1|27999.1|27992.1|31
1628839200000|2021-08-13 07:20:00|28004.1|27997.1|27999.1|27992.1|28004.1|27997.1|27999.1|27992.1|30
1628839500000|2021-08-13 07:25:00|27994.1|27987.1|27994.1|27987.1|28006.6|27999.6|27994.1|27987.1|29
1628839800000|2021-08-13 07:30:00|27999.1|27992.1|27999.1|27992.1|28009.1|28002.1|27994.1|27987.1|76
1628840100000|2021-08-13 07:35:00|28004.1|27997.1|28004.1|27997.1|28009.1|28002.1|28004.1|27997.1|9
1628840400000|2021-08-13 07:40:00|28009.1|28002.1|28009.1|28002.1|28014.1|28007.1|28004.1|27997.1|38
1628840700000|2021-08-13 07:45:00|28006.6|27999.6|28004.1|27997.1|28009.1|28002.1|28004.1|27997.1|18
1628841000000|2021-08-13 07:50:00|28006.6|27999.6|28019.1|28012.1|28019.1|28012.1|28004.1|27997.1|79
1628841300000|2021-08-13 07:55:00|28014.1|28007.1|28019.1|28012.1|28024.1|28017.1|28014.1|28007.1|62
1628841600000|2021-08-13 08:00:00|28014.1|28007.1|28024.1|28017.1|28024.1|28017.1|28014.1|28007.1|41
1628841900000|2021-08-13 08:05:00|28019.1|28012.1|28019.1|28012.1|28024.1|28017.1|28019.1|28012.1|31
1628842200000|2021-08-13 08:10:00|28014.1|28007.1|28019.1|28012.1|28019.1|28012.1|28009.1|28002.1|40
1628842500000|2021-08-13 08:15:00|28014.1|28007.1|28014.1|28007.1|28019.1|28012.1|28014.1|28007.1|16
1628842800000|2021-08-13 08:20:00|28016.6|28009.6|28014.1|28007.1|28019.1|28012.1|28011.6|28004.6|56
1628843100000|2021-08-13 08:25:00|28009.1|28002.1|28009.1|28002.1|28014.1|28007.1|28009.1|28002.1|41
1628843400000|2021-08-13 08:30:00|28011.6|28004.6|28014.1|28007.1|28014.1|28007.1|28009.1|28002.1|5
1628843700000|2021-08-13 08:35:00|||||||||3
1628844000000|2021-08-13 08:40:00|28019.1|28012.1|28034.1|28027.1|28034.1|28027.1|28019.1|28012.1|126
1628844300000|2021-08-13 08:45:00|28036.6|28029.6|28034.1|28027.1|28039.1|28032.1|28034.1|28027.1|96
1628844600000|2021-08-13 08:50:00|28036.6|28029.6|28034.1|28027.1|28039.1|28032.1|28029.1|28022.1|78
1628844900000|2021-08-13 08:55:00|28036.6|28029.6|28059.1|28052.1|28059.1|28052.1|28036.6|28029.6|173
1628845200000|2021-08-13 09:00:00|28056.6|28049.6|28059.1|28052.1|28074.1|28067.1|28056.6|28049.6|122
1628845500000|2021-08-13 09:05:00|28056.6|28049.6|28059.1|28052.1|28059.1|28052.1|28054.1|28047.1|40
1628845800000|2021-08-13 09:10:00|28061.6|28054.6|28059.1|28052.1|28066.6|28059.6|28059.1|28052.1|48
1628846100000|2021-08-13 09:15:00|||||||||27
1628846400000|2021-08-13 09:20:00|28054.1|28047.1|28049.1|28042.1|28059.1|28052.1|28049.1|28042.1|25
1628846700000|2021-08-13 09:25:00|28044.1|28037.1|28054.1|28047.1|28054.1|28047.1|28044.1|28037.1|65
1628847000000|2021-08-13 09:30:00|28051.6|28044.6|28054.1|28047.1|28059.1|28052.1|28049.1|28042.1|14
1628847300000|2021-08-13 09:35:00|28059.1|28052.1|28054.1|28047.1|28059.1|28052.1|28054.1|28047.1|27
1628847600000|2021-08-13 09:40:00|28056.6|28049.6|28054.1|28047.1|28059.1|28052.1|28054.1|28047.1|4
1628847900000|2021-08-13 09:45:00|28056.6|28049.6|28064.1|28057.1|28064.1|28057.1|28054.1|28047.1|15
1628848200000|2021-08-13 09:50:00|28061.6|28054.6|28064.1|28057.1|28064.1|28057.1|28059.1|28052.1|39
1628848500000|2021-08-13 09:55:00|28061.6|28054.6|28079.1|28072.1|28079.1|28072.1|28059.1|28052.1|53
1628848800000|2021-08-13 10:00:00|28084.1|28077.1|28079.1|28072.1|28084.1|28077.1|28074.1|28067.1|77
1628849100000|2021-08-13 10:05:00|28074.1|28067.1|28059.1|28052.1|28079.1|28072.1|28059.1|28052.1|56
1628849400000|2021-08-13 10:10:00|28061.6|28054.6|28059.1|28052.1|28064.1|28057.1|28059.1|28052.1|24
1628849700000|2021-08-13 10:15:00|||||||||6
1628850000000|2021-08-13 10:20:00|28061.6|28054.6|28059.1|28052.1|28064.1|28057.1|28059.1|28052.1|12
1628850300000|2021-08-13 10:25:00|28056.6|28049.6|28059.1|28052.1|28059.1|28052.1|28054.1|28047.1|24
1628850600000|2021-08-13 10:30:00|28061.6|28054.6|28064.1|28057.1|28069.1|28062.1|28059.1|28052.1|18
1628850900000|2021-08-13 10:35:00|28061.6|28054.6|28061.6|28054.6|28064.1|28057.1|28059.1|28052.1|48
1628851200000|2021-08-13 10:40:00|28059.1|28052.1|28059.1|28052.1|28064.1|28057.1|28059.1|28052.1|9
1628851500000|2021-08-13 10:45:00|28056.6|28049.6|28049.1|28042.1|28059.1|28052.1|28049.1|28042.1|14
1628851800000|2021-08-13 10:50:00|28044.1|28037.1|28054.1|28047.1|28054.1|28047.1|28044.1|28037.1|21
1628852100000|2021-08-13 10:55:00|28051.6|28044.6|28049.1|28042.1|28054.1|28047.1|28049.1|28042.1|11
1628852400000|2021-08-13 11:00:00|28046.6|28039.6|28044.1|28037.1|28049.1|28042.1|28044.1|28037.1|2
1628852700000|2021-08-13 11:05:00|28049.1|28042.1|28049.1|28042.1|28054.1|28047.1|28044.1|28037.1|44
1628853000000|2021-08-13 11:10:00|28044.1|28037.1|28044.1|28037.1|28049.1|28042.1|28039.1|28032.1|23
1628853600000|2021-08-13 11:20:00|28049.1|28042.1|28051.6|28044.6|28054.1|28047.1|28044.1|28037.1|16
1628853900000|2021-08-13 11:25:00|28054.1|28047.1|28049.1|28042.1|28054.1|28047.1|28049.1|28042.1|17
1628854200000|2021-08-13 11:30:00|28044.1|28037.1|28049.1|28042.1|28054.1|28047.1|28044.1|28037.1|14
1628854500000|2021-08-13 11:35:00|28054.1|28047.1|28049.1|28042.1|28054.1|28047.1|28044.1|28037.1|3
1628854800000|2021-08-13 11:40:00|28046.6|28039.6|28054.1|28047.1|28054.1|28047.1|28044.1|28037.1|12
1628855100000|2021-08-13 11:45:00|||||||||7
1628855400000|2021-08-13 11:50:00|28059.1|28052.1|28059.1|28052.1|28059.1|28052.1|28059.1|28052.1|41
1628855700000|2021-08-13 11:55:00|||||||||14
1628856000000|2021-08-13 12:00:00|||||||||71
1628856300000|2021-08-13 12:05:00|28061.6|28054.6|28049.1|28042.1|28064.1|28057.1|28049.1|28042.1|66
1628856600000|2021-08-13 12:10:00|28054.1|28047.1|28054.1|28047.1|28059.1|28052.1|28051.6|28044.6|137
1628856900000|2021-08-13 12:15:00|28059.1|28052.1|28049.1|28042.1|28061.6|28054.6|28049.1|28042.1|78
1628857200000|2021-08-13 12:20:00|28051.6|28044.6|28049.1|28042.1|28051.6|28044.6|28039.1|28032.1|74
1628857500000|2021-08-13 12:25:00|28051.6|28044.6|28054.1|28047.1|28061.6|28054.6|28051.6|28044.6|22
1628857800000|2021-08-13 12:30:00|28056.6|28049.6|28054.1|28047.1|28061.6|28054.6|28054.1|28047.1|13
1628858100000|2021-08-13 12:35:00|28056.6|28049.6|28054.1|28047.1|28059.1|28052.1|28049.1|28042.1|13
1628858400000|2021-08-13 12:40:00|28051.6|28044.6|28051.6|28044.6|28054.1|28047.1|28049.1|28042.1|30
1628858700000|2021-08-13 12:45:00|28049.1|28042.1|28059.1|28052.1|28059.1|28052.1|28049.1|28042.1|43
1628859000000|2021-08-13 12:50:00|28056.6|28049.6|28054.1|28047.1|28059.1|28052.1|28054.1|28047.1|27
1628859300000|2021-08-13 12:55:00|28049.1|28042.1|28049.1|28042.1|28051.6|28044.6|28049.1|28042.1|39
1628859600000|2021-08-13 13:00:00|28051.6|28044.6|28049.1|28042.1|28054.1|28047.1|28044.1|28037.1|90
1628859900000|2021-08-13 13:05:00|28051.6|28044.6|28054.1|28047.1|28059.1|28052.1|28049.1|28042.1|40
1628860200000|2021-08-13 13:10:00|28051.6|28044.6|28044.1|28037.1|28054.1|28047.1|28044.1|28037.1|33
1628860500000|2021-08-13 13:15:00|28049.1|28042.1|28049.1|28042.1|28054.1|28047.1|28044.1|28037.1|48
1628860800000|2021-08-13 13:20:00|28051.6|28044.6|28039.1|28032.1|28051.6|28044.6|28039.1|28032.1|126
1628861100000|2021-08-13 13:25:00|28041.6|28034.6|28031.6|28024.6|28044.1|28037.1|28029.1|28022.1|186
1628861400000|2021-08-13 13:30:00|28034.1|28027.1|28009.1|28002.1|28034.1|28027.1|27999.1|27992.1|411
1628861700000|2021-08-13 13:35:00|28011.6|28004.6|28009.1|28002.1|28014.1|28007.1|27999.1|27992.1|165
1628862000000|2021-08-13 13:40:00|28011.6|28004.6|28019.1|28012.1|28024.1|28017.1|28009.1|28002.1|203
1628862300000|2021-08-13 13:45:00|28024.1|28017.1|28024.1|28017.1|28034.1|28027.1|28019.1|28012.1|156
1628862600000|2021-08-13 13:50:00|28019.1|28012.1|28001.6|27994.6|28019.1|28012.1|27999.1|27992.1|263
1628862900000|2021-08-13 13:55:00|28004.1|27997.1|28001.6|27994.6|28014.1|28007.1|27999.1|27992.1|158
1628863200000|2021-08-13 14:00:00|28004.1|27997.1|27979.1|27972.1|28004.1|27997.1|27979.1|27972.1|387
1628863500000|2021-08-13 14:05:00|27981.6|27974.6|27981.6|27974.6|27984.1|27977.1|27979.1|27972.1|180
1628863800000|2021-08-13 14:10:00|27979.1|27972.1|27976.6|27969.6|27989.1|27982.1|27969.1|27962.1|200
1628864100000|2021-08-13 14:15:00|27974.1|27967.1|27994.1|27987.1|27999.1|27992.1|27969.1|27962.1|129
1628864400000|2021-08-13 14:20:00|27989.1|27982.1|27986.6|27979.6|28004.1|27997.1|27986.6|27979.6|43
1628864700000|2021-08-13 14:25:00|27984.1|27977.1|27984.1|27977.1|27989.1|27982.1|27979.1|27972.1|74
1628865000000|2021-08-13 14:30:00|27981.6|27974.6|27981.6|27974.6|27989.1|27982.1|27979.1|27972.1|134
1628865300000|2021-08-13 14:35:00|27979.1|27972.1|27949.1|27942.1|27979.1|27972.1|27949.1|27942.1|174
1628865600000|2021-08-13 14:40:00|27954.1|27947.1|27964.1|27957.1|27964.1|27957.1|27944.1|27937.1|291
1628865900000|2021-08-13 14:45:00|27969.1|27962.1|27974.1|27967.1|27979.1|27972.1|27964.1|27957.1|62
1628866200000|2021-08-13 14:50:00|27976.6|27969.6|27979.1|27972.1|27984.1|27977.1|27974.1|27967.1|57
1628866500000|2021-08-13 14:55:00|27976.6|27969.6|27984.1|27977.1|27984.1|27977.1|27976.6|27969.6|59
1628866800000|2021-08-13 15:00:00|27979.1|27972.1|27979.1|27972.1|27984.1|27977.1|27979.1|27972.1|37
1628867100000|2021-08-13 15:05:00|27974.1|27967.1|27969.1|27962.1|27974.1|27967.1|27964.1|27957.1|107
1628867400000|2021-08-13 15:10:00|27964.1|27957.1|27974.1|27967.1|27979.1|27972.1|27964.1|27957.1|123
1628867700000|2021-08-13 15:15:00|27976.6|27969.6|27969.1|27962.1|27979.1|27972.1|27964.1|27957.1|76
1628868000000|2021-08-13 15:20:00|27974.1|27967.1|27979.1|27972.1|27979.1|27972.1|27969.1|27962.1|36
1628868300000|2021-08-13 15:25:00|27984.1|27977.1|27994.1|27987.1|27994.1|27987.1|27984.1|27977.1|110
1628868600000|2021-08-13 15:30:00|27989.1|27982.1|27989.1|27982.1|27994.1|27987.1|27984.1|27977.1|151
1628868900000|2021-08-13 15:35:00|27984.1|27977.1|27969.1|27962.1|27989.1|27982.1|27969.1|27962.1|107
1628869200000|2021-08-13 15:40:00|27964.1|27957.1|27969.1|27962.1|27969.1|27962.1|27959.1|27952.1|122
1628869500000|2021-08-13 15:45:00|27964.1|27957.1|27954.1|27947.1|27964.1|27957.1|27954.1|27947.1|95
1628869800000|2021-08-13 15:50:00|27956.6|27949.6|27944.1|27937.1|27959.1|27952.1|27944.1|27937.1|58
1628870100000|2021-08-13 15:55:00|27949.1|27942.1|27949.1|27942.1|27949.1|27942.1|27944.1|27937.1|56
1628870400000|2021-08-13 16:00:00|27951.6|27944.6|27944.1|27937.1|27959.1|27952.1|27944.1|27937.1|89
1628870700000|2021-08-13 16:05:00|27939.1|27932.1|27944.1|27937.1|27949.1|27942.1|27939.1|27932.1|86
1628871000000|2021-08-13 16:10:00|27949.1|27942.1|27949.1|27942.1|27954.1|27947.1|27946.6|27939.6|67
1628871300000|2021-08-13 16:15:00|27944.1|27937.1|27939.1|27932.1|27944.1|27937.1|27939.1|27932.1|66
1628871600000|2021-08-13 16:20:00|27941.6|27934.6|27934.1|27927.1|27944.1|27937.1|27934.1|27927.1|41
1628871900000|2021-08-13 16:25:00|27929.1|27922.1|27924.1|27917.1|27929.1|27922.1|27924.1|27917.1|50
1628872200000|2021-08-13 16:30:00|27926.6|27919.6|27909.1|27902.1|27929.1|27922.1|27909.1|27902.1|86
1628872500000|2021-08-13 16:35:00|27911.6|27904.6|27919.1|27912.1|27919.1|27912.1|27909.1|27902.1|65
1628872800000|2021-08-13 16:40:00|27914.1|27907.1|27914.1|27907.1|27919.1|27912.1|27914.1|27907.1|22
1628873100000|2021-08-13 16:45:00|27916.6|27909.6|27914.1|27907.1|27919.1|27912.1|27914.1|27907.1|11
1628873400000|2021-08-13 16:50:00|27916.6|27909.6|27924.1|27917.1|27924.1|27917.1|27914.1|27907.1|54
1628873700000|2021-08-13 16:55:00|27929.1|27922.1|27924.1|27917.1|27934.1|27927.1|27919.1|27912.1|159
1628874000000|2021-08-13 17:00:00|27921.6|27914.6|27904.1|27897.1|27924.1|27917.1|27904.1|27897.1|172
1628874300000|2021-08-13 17:05:00|27899.1|27892.1|27894.1|27887.1|27899.1|27892.1|27889.1|27882.1|263
1628874600000|2021-08-13 17:10:00|27896.6|27889.6|27894.1|27887.1|27899.1|27892.1|27894.1|27887.1|17
1628874900000|2021-08-13 17:15:00|27896.6|27889.6|27899.1|27892.1|27899.1|27892.1|27894.1|27887.1|36
1628875200000|2021-08-13 17:20:00|27904.1|27897.1|27894.1|27887.1|27904.1|27897.1|27894.1|27887.1|84
1628875500000|2021-08-13 17:25:00|27896.6|27889.6|27879.1|27872.1|27899.1|27892.1|27874.1|27867.1|169
1628875800000|2021-08-13 17:30:00|27881.6|27874.6|27874.1|27867.1|27884.1|27877.1|27869.1|27862.1|111
1628876100000|2021-08-13 17:35:00|27871.6|27864.6|27894.1|27887.1|27894.1|27887.1|27871.6|27864.6|42
1628876400000|2021-08-13 17:40:00|27899.1|27892.1|27894.1|27887.1|27899.1|27892.1|27894.1|27887.1|32
1628876700000|2021-08-13 17:45:00|27899.1|27892.1|27909.1|27902.1|27909.1|27902.1|27899.1|27892.1|70
1628877000000|2021-08-13 17:50:00|27906.6|27899.6|27909.1|27902.1|27909.1|27902.1|27901.6|27894.6|6
1628877300000|2021-08-13 17:55:00|27904.1|27897.1|27914.1|27907.1|27916.6|27909.6|27904.1|27897.1|106
1628877600000|2021-08-13 18:00:00|27911.6|27904.6|27919.1|27912.1|27919.1|27912.1|27909.1|27902.1|84
1628877900000|2021-08-13 18:05:00|27916.6|27909.6|27919.1|27912.1|27921.6|27914.6|27914.1|27907.1|85
1628878200000|2021-08-13 18:10:00|27924.1|27917.1|27919.1|27912.1|27924.1|27917.1|27919.1|27912.1|44
1628878500000|2021-08-13 18:15:00|27924.1|27917.1|27921.6|27914.6|27924.1|27917.1|27919.1|27912.1|91
1628878800000|2021-08-13 18:20:00|27924.1|27917.1|27914.1|27907.1|27924.1|27917.1|27914.1|27907.1|59
1628879100000|2021-08-13 18:25:00|27909.1|27902.1|27909.1|27902.1|27914.1|27907.1|27904.1|27897.1|50
1628879400000|2021-08-13 18:30:00|27904.1|27897.1|27904.1|27897.1|27909.1|27902.1|27904.1|27897.1|24
1628879700000|2021-08-13 18:35:00|27899.1|27892.1|27899.1|27892.1|27904.1|27897.1|27899.1|27892.1|51
1628880000000|2021-08-13 18:40:00|27894.1|27887.1|27874.1|27867.1|27894.1|27887.1|27869.1|27862.1|115
1628880300000|2021-08-13 18:45:00|27869.1|27862.1|27884.1|27877.1|27889.1|27882.1|27869.1|27862.1|66
1628880600000|2021-08-13 18:50:00|27879.1|27872.1|27879.1|27872.1|27889.1|27882.1|27874.1|27867.1|73
1628880900000|2021-08-13 18:55:00|27876.6|27869.6|27869.1|27862.1|27884.1|27877.1|27869.1|27862.1|49
1628881200000|2021-08-13 19:00:00|27871.6|27864.6|27894.1|27887.1|27894.1|27887.1|27869.1|27862.1|93
1628881500000|2021-08-13 19:05:00|27899.1|27892.1|27904.1|27897.1|27904.1|27897.1|27894.1|27887.1|71
1628881800000|2021-08-13 19:10:00|27901.6|27894.6|27904.1|27897.1|27904.1|27897.1|27894.1|27887.1|35
1628882100000|2021-08-13 19:15:00|27901.6|27894.6|27894.1|27887.1|27904.1|27897.1|27889.1|27882.1|33
1628882400000|2021-08-13 19:20:00|27899.1|27892.1|27884.1|27877.1|27899.1|27892.1|27884.1|27877.1|64
1628882700000|2021-08-13 19:25:00|27879.1|27872.1|27874.1|27867.1|27879.1|27872.1|27869.1|27862.1|42
1628883000000|2021-08-13 19:30:00|27869.1|27862.1|27869.1|27862.1|27874.1|27867.1|27864.1|27857.1|32
1628883300000|2021-08-13 19:35:00|27874.1|27867.1|27894.1|27887.1|27894.1|27887.1|27871.6|27864.6|54
1628883600000|2021-08-13 19:40:00|27889.1|27882.1|27884.1|27877.1|27894.1|27887.1|27884.1|27877.1|23
1628883900000|2021-08-13 19:45:00|27889.1|27882.1|27884.1|27877.1|27894.1|27887.1|27879.1|27872.1|53
1628884200000|2021-08-13 19:50:00|27889.1|27882.1|27879.1|27872.1|27889.1|27882.1|27874.1|27867.1|53
1628884500000|2021-08-13 19:55:00|27881.6|27874.6|27916.6|27909.6|27919.1|27912.1|27874.1|27867.1|192
1628884800000|2021-08-13 20:00:00|27914.1|27907.1|27904.1|27897.1|27914.1|27907.1|27904.1|27897.1|149
1628885100000|2021-08-13 20:05:00|27899.1|27892.1|27889.1|27882.1|27899.1|27892.1|27884.1|27877.1|67
1628885400000|2021-08-13 20:10:00|27884.1|27877.1|27879.1|27872.1|27889.1|27882.1|27876.6|27869.6|36
1628885700000|2021-08-13 20:15:00|27883.1|27868.1|27875.6|27860.6|27883.1|27868.1|27875.6|27860.6|21
1628886000000|2021-08-13 20:20:00|27870.6|27855.6|27860.6|27845.6|27873.1|27858.1|27858.1|27843.1|82
1628886300000|2021-08-13 20:25:00|27863.1|27848.1|27853.1|27838.1|27863.1|27848.1|27853.1|27838.1|68
1628886600000|2021-08-13 20:30:00|27848.1|27833.1|27858.1|27843.1|27860.6|27845.6|27848.1|27833.1|74
1628886900000|2021-08-13 20:35:00|27860.6|27845.6|27858.1|27843.1|27863.1|27848.1|27858.1|27843.1|20
1628887200000|2021-08-13 20:40:00|27860.6|27845.6|27858.1|27843.1|27863.1|27848.1|27858.1|27843.1|21
1628887500000|2021-08-13 20:45:00|27855.6|27840.6|27853.1|27838.1|27855.6|27840.6|27850.6|27835.6|20
1628887800000|2021-08-13 20:50:00|27855.6|27840.6|27855.6|27840.6|27858.1|27843.1|27850.6|27835.6|17
1628888100000|2021-08-13 20:55:00|27853.1|27838.1|27860.6|27845.6|27863.1|27848.1|27850.6|27835.6|37
1629064800000|2021-08-15 22:00:00|27833.1|27818.1|27840.6|27825.6|27853.1|27838.1|27830.6|27815.6|69
1629065100000|2021-08-15 22:05:00|27843.1|27828.1|27843.1|27828.1|27845.6|27830.6|27840.6|27825.6|0
1629065400000|2021-08-15 22:10:00|27840.6|27825.6|27848.1|27833.1|27850.6|27835.6|27840.6|27825.6|0
1629065700000|2021-08-15 22:15:00|27850.6|27835.6|27850.6|27835.6|27850.6|27835.6|27845.6|27830.6|1
1629066000000|2021-08-15 22:20:00|27848.1|27833.1|27850.6|27835.6|27850.6|27835.6|27845.6|27830.6|1
1629066300000|2021-08-15 22:25:00|27848.1|27833.1|27860.6|27845.6|27860.6|27845.6|27845.6|27830.6|5
1629066600000|2021-08-15 22:30:00|27870.6|27855.6|27870.6|27855.6|27870.6|27855.6|27868.1|27853.1|19
1629066900000|2021-08-15 22:35:00|27868.1|27853.1|27868.1|27853.1|27868.1|27853.1|27868.1|27853.1|1
1629068100000|2021-08-15 22:55:00|27878.1|27863.1|27878.1|27863.1|27883.1|27868.1|27878.1|27863.1|30
1629068400000|2021-08-15 23:00:00|27883.1|27868.1|27868.1|27853.1|27883.1|27868.1|27868.1|27853.1|23
1629068700000|2021-08-15 23:05:00|27873.1|27858.1|27868.1|27853.1|27873.1|27858.1|27868.1|27853.1|5
1629069000000|2021-08-15 23:10:00|27863.1|27848.1|27860.6|27845.6|27865.6|27850.6|27860.6|27845.6|22
1629069300000|2021-08-15 23:15:00|27858.1|27843.1|27863.1|27848.1|27865.6|27850.6|27858.1|27843.1|5
1629069600000|2021-08-15 23:20:00|27865.6|27850.6|27865.6|27850.6|27865.6|27850.6|27863.1|27848.1|1
1629069900000|2021-08-15 23:25:00|27863.1|27848.1|27863.1|27848.1|27873.1|27858.1|27858.1|27843.1|24
1629070200000|2021-08-15 23:30:00|27858.1|27843.1|27819.1|27812.1|27858.1|27844.6|27814.1|27807.1|10159
1629070500000|2021-08-15 23:35:00|27824.1|27817.1|27824.1|27817.1|27829.1|27822.1|27814.1|27807.1|120
1629070800000|2021-08-15 23:40:00|27819.1|27812.1|27819.1|27812.1|27824.1|27817.1|27811.6|27804.6|123
1629071100000|2021-08-15 23:45:00|27816.6|27809.6|27799.1|27792.1|27821.6|27814.6|27781.6|27774.6|382
1629071400000|2021-08-15 23:50:00|27796.6|27789.6|27814.1|27807.1|27814.1|27807.1|27789.1|27782.1|276
1629071700000|2021-08-15 23:55:00|27811.6|27804.6|27809.1|27802.1|27824.1|27817.1|27804.1|27797.1|229
1629072000000|2021-08-16 00:00:00|27806.6|27799.6|27589.1|27582.1|27829.1|27822.1|27584.1|27577.1|5703
1629072300000|2021-08-16 00:05:00|27586.6|27579.6|27584.1|27577.1|27609.1|27602.1|27564.1|27557.1|2253
1629072600000|2021-08-16 00:10:00|27581.6|27574.6|27556.6|27549.6|27594.1|27587.1|27554.1|27547.1|897
1629072900000|2021-08-16 00:15:00|27559.1|27552.1|27544.1|27537.1|27569.1|27562.1|27519.1|27512.1|2611
1629073200000|2021-08-16 00:20:00|27546.6|27539.6|27519.1|27512.1|27549.1|27542.1|27504.1|27497.1|616
1629073500000|2021-08-16 00:25:00|27514.1|27507.1|27554.1|27547.1|27564.1|27557.1|27514.1|27507.1|727
1629073800000|2021-08-16 00:30:00|27549.1|27542.1|27541.6|27534.6|27549.1|27542.1|27521.6|27514.6|486
1629074100000|2021-08-16 00:35:00|27544.1|27537.1|27529.1|27522.1|27544.1|27537.1|27499.1|27492.1|832
1629074400000|2021-08-16 00:40:00|27524.1|27517.1|27509.1|27502.1|27524.1|27517.1|27499.1|27492.1|260
1629074700000|2021-08-16 00:45:00|27506.6|27499.6|27524.1|27517.1|27524.1|27517.1|27484.1|27477.1|787
1629075000000|2021-08-16 00:50:00|27534.1|27527.1|27554.1|27547.1|27559.1|27552.1|27519.1|27512.1|436
1629075300000|2021-08-16 00:55:00|27551.6|27544.6|27544.1|27537.1|27559.1|27552.1|27529.1|27522.1|486
1629075600000|2021-08-16 01:00:00|27546.6|27539.6|27549.1|27542.1|27559.1|27552.1|27529.1|27522.1|282
1629075900000|2021-08-16 01:05:00|27546.6|27539.6|27554.1|27547.1|27569.1|27562.1|27546.6|27539.6|423
1629076200000|2021-08-16 01:10:00|27556.6|27549.6|27554.1|27547.1|27559.1|27552.1|27549.1|27542.1|197
1629076500000|2021-08-16 01:15:00|27556.6|27549.6|27609.1|27602.1|27611.6|27604.6|27546.6|27539.6|830
1629076800000|2021-08-16 01:20:00|27606.6|27599.6|27594.1|27587.1|27606.6|27599.6|27589.1|27582.1|355
1629077100000|2021-08-16 01:25:00|27599.1|27592.1|27609.1|27602.1|27614.1|27607.1|27594.1|27587.1|240
1629077400000|2021-08-16 01:30:00|27604.1|27597.1|27574.1|27567.1|27614.1|27607.1|27569.1|27562.1|487
1629077700000|2021-08-16 01:35:00|27571.6|27564.6|27579.1|27572.1|27579.1|27572.1|27549.1|27542.1|435
1629078000000|2021-08-16 01:40:00|27576.6|27569.6|27546.6|27539.6|27579.1|27572.1|27544.1|27537.1|452
1629078300000|2021-08-16 01:45:00|27544.1|27537.1|27529.1|27522.1|27549.1|27542.1|27529.1|27522.1|518
1629078600000|2021-08-16 01:50:00|27531.6|27524.6|27509.1|27502.1|27534.1|27527.1|27499.1|27492.1|581
1629078900000|2021-08-16 01:55:00|27506.6|27499.6|27514.1|27507.1|27519.1|27512.1|27499.1|27492.1|573
1629079200000|2021-08-16 02:00:00|27509.1|27502.1|27469.1|27462.1|27511.6|27504.6|27459.1|27452.1|795
1629079500000|2021-08-16 02:05:00|27466.6|27459.6|27449.1|27442.1|27479.1|27472.1|27444.1|27437.1|594
1629079800000|2021-08-16 02:10:00|27446.6|27439.6|27449.1|27442.1|27461.6|27454.6|27444.1|27437.1|268
1629080100000|2021-08-16 02:15:00|27446.6|27439.6|27454.1|27447.1|27474.1|27467.1|27444.1|27437.1|319
1629080400000|2021-08-16 02:20:00|27451.6|27444.6|27439.1|27432.1|27464.1|27457.1|27434.1|27427.1|257
1629080700000|2021-08-16 02:25:00|27441.6|27434.6|27449.1|27442.1|27454.1|27447.1|27439.1|27432.1|523
1629081000000|2021-08-16 02:30:00|27446.6|27439.6|27461.6|27454.6|27461.6|27454.6|27434.1|27427.1|342
1629081300000|2021-08-16 02:35:00|27459.1|27452.1|27444.1|27437.1|27459.1|27452.1|27444.1|27437.1|177
1629081600000|2021-08-16 02:40:00|27441.6|27434.6|27444.1|27437.1|27459.1|27452.1|27439.1|27432.1|167
1629081900000|2021-08-16 02:45:00|27449.1|27442.1|27449.1|27442.1|27454.1|27447.1|27444.1|27437.1|104
1629082200000|2021-08-16 02:50:00|27446.6|27439.6|27449.1|27442.1|27454.1|27447.1|27444.1|27437.1|129
1629082500000|2021-08-16 02:55:00|27451.6|27444.6|27466.6|27459.6|27479.1|27472.1|27449.1|27442.1|220
1629082800000|2021-08-16 03:00:00|27469.1|27462.1|27469.1|27462.1|27474.1|27467.1|27459.1|27452.1|173
1629083100000|2021-08-16 03:05:00|27466.6|27459.6|27459.1|27452.1|27474.1|27467.1|27456.6|27449.6|171
1629083400000|2021-08-16 03:10:00|27456.6|27449.6|27454.1|27447.1|27464.1|27457.1|27449.1|27442.1|118
1629083700000|2021-08-16 03:15:00|27451.6|27444.6|27439.1|27432.1|27461.6|27454.6|27434.1|27427.1|221
1629084000000|2021-08-16 03:20:00|27436.6|27429.6|27426.6|27419.6|27436.6|27429.6|27399.1|27392.1|732
1629084300000|2021-08-16 03:25:00|27424.1|27417.1|27439.1|27432.1|27449.1|27442.1|27416.6|27409.6|528
1629084600000|2021-08-16 03:30:00|27441.6|27434.6|27444.1|27437.1|27446.6|27439.6|27419.1|27412.1|394
1629084900000|2021-08-16 03:35:00|27446.6|27439.6|27464.1|27457.1|27464.1|27457.1|27439.1|27432.1|302
1629085200000|2021-08-16 03:40:00|27469.1|27462.1|27464.1|27457.1|27479.1|27472.1|27459.1|27452.1|365
1629085500000|2021-08-16 03:45:00|27466.6|27459.6|27471.6|27464.6|27484.1|27477.1|27466.6|27459.6|338
1629085800000|2021-08-16 03:50:00|27469.1|27462.1|27464.1|27457.1|27479.1|27472.1|27459.1|27452.1|235
1629086100000|2021-08-16 03:55:00|27459.1|27452.1|27454.1|27447.1|27464.1|27457.1|27449.1|27442.1|136
1629086400000|2021-08-16 04:00:00|27451.6|27444.6|27449.1|27442.1|27459.1|27452.1|27444.1|27437.1|190
1629086700000|2021-08-16 04:05:00|27446.6|27439.6|27449.1|27442.1|27454.1|27447.1|27444.1|27437.1|161
1629087000000|2021-08-16 04:10:00|27454.1|27447.1|27474.1|27467.1|27474.1|27467.1|27451.6|27444.6|227
1629087300000|2021-08-16 04:15:00|27469.1|27462.1|27474.1|27467.1|27479.1|27472.1|27464.1|27457.1|191
1629087600000|2021-08-16 04:20:00|27476.6|27469.6|27479.1|27472.1|27481.6|27474.6|27464.1|27457.1|115
1629087900000|2021-08-16 04:25:00|27476.6|27469.6|27489.1|27482.1|27496.6|27489.6|27474.1|27467.1|164
1629088200000|2021-08-16 04:30:00|27491.6|27484.6|27484.1|27477.1|27496.6|27489.6|27479.1|27472.1|132
1629088500000|2021-08-16 04:35:00|27481.6|27474.6|27489.1|27482.1|27489.1|27482.1|27479.1|27472.1|163
1629088800000|2021-08-16 04:40:00|27494.1|27487.1|27514.1|27507.1|27519.1|27512.1|27494.1|27487.1|286
1629089100000|2021-08-16 04:45:00|27516.6|27509.6|27499.1|27492.1|27519.1|27512.1|27499.1|27492.1|180
1629089400000|2021-08-16 04:50:00|27504.1|27497.1|27494.1|27487.1|27504.1|27497.1|27494.1|27487.1|66
1629089700000|2021-08-16 04:55:00|27499.1|27492.1|27494.1|27487.1|27509.1|27502.1|27494.1|27487.1|209
1629090000000|2021-08-16 05:00:00|27499.1|27492.1|27504.1|27497.1|27519.1|27512.1|27499.1|27492.1|360
1629090300000|2021-08-16 05:05:00|27501.6|27494.6|27499.1|27492.1|27509.1|27502.1|27496.6|27489.6|181
1629090600000|2021-08-16 05:10:00|27501.6|27494.6|27489.1|27482.1|27504.1|27497.1|27489.1|27482.1|237
1629090900000|2021-08-16 05:15:00|27494.1|27487.1|27504.1|27497.1|27509.1|27502.1|27494.1|27487.1|326
1629091200000|2021-08-16 05:20:00|27506.6|27499.6|27504.1|27497.1|27509.1|27502.1|27499.1|27492.1|263
1629091500000|2021-08-16 05:25:00|27506.6|27499.6|27491.6|27484.6|27514.1|27507.1|27491.6|27484.6|300
1629091800000|2021-08-16 05:30:00|27489.1|27482.1|27489.1|27482.1|27496.6|27489.6|27484.1|27477.1|272
1629092100000|2021-08-16 05:35:00|27486.6|27479.6|27489.1|27482.1|27494.1|27487.1|27484.1|27477.1|281
1629092400000|2021-08-16 05:40:00|27486.6|27479.6|27484.1|27477.1|27491.6|27484.6|27474.1|27467.1|287
1629092700000|2021-08-16 05:45:00|27481.6|27474.6|27484.1|27477.1|27489.1|27482.1|27474.1|27467.1|530
1629093000000|2021-08-16 05:50:00|27481.6|27474.6|27504.1|27497.1|27509.1|27502.1|27481.6|27474.6|506
1629093300000|2021-08-16 05:55:00|27509.1|27502.1|27516.6|27509.6|27519.1|27512.1|27499.1|27492.1|1604
1629093600000|2021-08-16 06:00:00|27514.1|27507.1|27509.1|27502.1|27514.1|27507.1|27504.1|27497.1|1248
1629093900000|2021-08-16 06:05:00|27511.6|27504.6|27481.6|27474.6|27514.1|27507.1|27479.1|27472.1|1034
1629094200000|2021-08-16 06:10:00|27479.1|27472.1|27494.1|27487.1|27499.1|27492.1|27464.1|27457.1|787
1629094500000|2021-08-16 06:15:00|27491.6|27484.6|27509.1|27502.1|27509.1|27502.1|27489.1|27482.1|343
1629094800000|2021-08-16 06:20:00|27514.1|27507.1|27499.1|27492.1|27514.1|27507.1|27494.1|27487.1|427
1629095100000|2021-08-16 06:25:00|27501.6|27494.6|27514.1|27507.1|27514.1|27507.1|27499.1|27492.1|82
1629095400000|2021-08-16 06:30:00|27516.6|27509.6|27536.6|27529.6|27536.6|27529.6|27514.1|27507.1|163
1629095700000|2021-08-16 06:35:00|27539.1|27532.1|27539.1|27532.1|27544.1|27537.1|27531.6|27524.6|67
1629096000000|2021-08-16 06:40:00|27534.1|27527.1|27531.6|27524.6|27539.1|27532.1|27529.1|27522.1|38
1629096300000|2021-08-16 06:45:00|27534.1|27527.1|27524.1|27517.1|27534.1|27527.1|27524.1|27517.1|30
1629096600000|2021-08-16 06:50:00|27519.1|27512.1|27514.1|27507.1|27521.6|27514.6|27509.1|27502.1|58
1629096900000|2021-08-16 06:55:00|27511.6|27504.6|27499.1|27492.1|27514.1|27507.1|27499.1|27492.1|28
1629097200000|2021-08-16 07:00:00|27504.1|27497.1|27479.1|27472.1|27509.1|27502.1|27474.1|27467.1|181
1629097500000|2021-08-16 07:05:00|27476.6|27469.6|27486.6|27479.6|27486.6|27479.6|27454.1|27447.1|115
1629097800000|2021-08-16 07:10:00|27484.1|27477.1|27501.6|27494.6|27504.1|27497.1|27481.6|27474.6|69
1629098100000|2021-08-16 07:15:00|27499.1|27492.1|27539.1|27532.1|27544.1|27537.1|27494.1|27487.1|102
1629098400000|2021-08-16 07:20:00|27544.1|27537.1|27544.1|27537.1|27564.1|27557.1|27536.6|27529.6|168
1629098700000|2021-08-16 07:25:00|27549.1|27542.1|27539.1|27532.1|27559.1|27552.1|27536.6|27529.6|163
1629099000000|2021-08-16 07:30:00|27541.6|27534.6|27521.6|27514.6|27559.1|27552.1|27519.1|27512.1|567
1629099300000|2021-08-16 07:35:00|27519.1|27512.1|27536.6|27529.6|27539.1|27532.1|27514.1|27507.1|177
1629099600000|2021-08-16 07:40:00|27534.1|27527.1|27519.1|27512.1|27539.1|27532.1|27519.1|27512.1|97
1629099900000|2021-08-16 07:45:00|27521.6|27514.6|27519.1|27512.1|27531.6|27524.6|27514.1|27507.1|100
1629100200000|2021-08-16 07:50:00|27521.6|27514.6|27509.1|27502.1|27524.1|27517.1|27499.1|27492.1|195
1629100500000|2021-08-16 07:55:00|27511.6|27504.6|27534.1|27527.1|27541.6|27534.6|27509.1|27502.1|148
1629100800000|2021-08-16 08:00:00|27529.1|27522.1|27544.1|27537.1|27559.1|27552.1|27529.1|27522.1|100
1629101100000|2021-08-16 08:05:00|27546.6|27539.6|27544.1|27537.1|27549.1|27542.1|27539.1|27532.1|96
1629101400000|2021-08-16 08:10:00|27546.6|27539.6|27559.1|27552.1|27561.6|27554.6|27544.1|27537.1|98
1629101700000|2021-08-16 08:15:00|27554.1|27547.1|27551.6|27544.6|27559.1|27552.1|27544.1|27537.1|88
1629102000000|2021-08-16 08:20:00|27549.1|27542.1|27544.1|27537.1|27554.1|27547.1|27536.6|27529.6|46
1629102300000|2021-08-16 08:25:00|27541.6|27534.6|27546.6|27539.6|27559.1|27552.1|27541.6|27534.6|48
1629102600000|2021-08-16 08:30:00|27544.1|27537.1|27544.1|27537.1|27551.6|27544.6|27536.6|27529.6|89
1629102900000|2021-08-16 08:35:00|27549.1|27542.1|27556.6|27549.6|27559.1|27552.1|27544.1|27537.1|74
1629103200000|2021-08-16 08:40:00|27554.1|27547.1|27576.6|27569.6|27579.1|27572.1|27554.1|27547.1|126
1629103500000|2021-08-16 08:45:00|27574.1|27567.1|27569.1|27562.1|27579.1|27572.1|27569.1|27562.1|64
1629103800000|2021-08-16 08:50:00|27574.1|27567.1|27574.1|27567.1|27579.1|27572.1|27569.1|27562.1|44
1629104100000|2021-08-16 08:55:00|27571.6|27564.6|27551.6|27544.6|27579.1|27572.1|27546.6|27539.6|75
1629104400000|2021-08-16 09:00:00|27554.1|27547.1|27559.1|27552.1|27559.1|27552.1|27549.1|27542.1|64
1629104700000|2021-08-16 09:05:00|27554.1|27547.1|27549.1|27542.1|27554.1|27547.1|27549.1|27542.1|42
1629105000000|2021-08-16 09:10:00|27551.6|27544.6|27564.1|27557.1|27564.1|27557.1|27549.1|27542.1|10
1629105300000|2021-08-16 09:15:00|27559.1|27552.1|27594.1|27587.1|27596.6|27589.6|27559.1|27552.1|291
1629105600000|2021-08-16 09:20:00|27591.6|27584.6|27589.1|27582.1|27599.1|27592.1|27579.1|27572.1|155
1629105900000|2021-08-16 09:25:00|27586.6|27579.6|27594.1|27587.1|27594.1|27587.1|27579.1|27572.1|85
1629106200000|2021-08-16 09:30:00|27596.6|27589.6|27594.1|27587.1|27604.1|27597.1|27594.1|27587.1|61
1629106500000|2021-08-16 09:35:00|27589.1|27582.1|27581.6|27574.6|27591.6|27584.6|27574.1|27567.1|139
1629106800000|2021-08-16 09:40:00|27579.1|27572.1|27594.1|27587.1|27594.1|27587.1|27579.1|27572.1|57
1629107100000|2021-08-16 09:45:00|27591.6|27584.6|27584.1|27577.1|27594.1|27587.1|27581.6|27574.6|27
1629107400000|2021-08-16 09:50:00|27586.6|27579.6|27589.1|27582.1|27591.6|27584.6|27579.1|27572.1|30
1629107700000|2021-08-16 09:55:00|27594.1|27587.1|27584.1|27577.1|27594.1|27587.1|27584.1|27577.1|33
1629108000000|2021-08-16 10:00:00|27586.6|27579.6|27579.1|27572.1|27589.1|27582.1|27579.1|27572.1|86
1629108300000|2021-08-16 10:05:00|27581.6|27574.6|27574.1|27567.1|27584.1|27577.1|27574.1|27567.1|34
1629108600000|2021-08-16 10:10:00|27571.6|27564.6|27549.1|27542.1|27574.1|27567.1|27549.1|27542.1|87
1629108900000|2021-08-16 10:15:00|27551.6|27544.6|27544.1|27537.1|27554.1|27547.1|27524.1|27517.1|137
1629109200000|2021-08-16 10:20:00|27541.6|27534.6|27509.1|27502.1|27541.6|27534.6|27499.1|27492.1|242
1629109500000|2021-08-16 10:25:00|27511.6|27504.6|27524.1|27517.1|27524.1|27517.1|27504.1|27497.1|103
1629109800000|2021-08-16 10:30:00|27521.6|27514.6|27544.1|27537.1|27549.1|27542.1|27521.6|27514.6|50
1629110100000|2021-08-16 10:35:00|27546.6|27539.6|27559.1|27552.1|27559.1|27552.1|27544.1|27537.1|45
1629110400000|2021-08-16 10:40:00|27564.1|27557.1|27559.1|27552.1|27569.1|27562.1|27559.1|27552.1|64
1629110700000|2021-08-16 10:45:00|27561.6|27554.6|27574.1|27567.1|27579.1|27572.1|27559.1|27552.1|60
1629111000000|2021-08-16 10:50:00|27579.1|27572.1|27589.1|27582.1|27594.1|27587.1|27574.1|27567.1|171
1629111300000|2021-08-16 10:55:00|27594.1|27587.1|27581.6|27574.6|27596.6|27589.6|27574.1|27567.1|74
1629111600000|2021-08-16 11:00:00|27584.1|27577.1|27586.6|27579.6|27594.1|27587.1|27584.1|27577.1|47
1629111900000|2021-08-16 11:05:00|27589.1|27582.1|27584.1|27577.1|27594.1|27587.1|27584.1|27577.1|18
1629112200000|2021-08-16 11:10:00|27586.6|27579.6|27589.1|27582.1|27589.1|27582.1|27584.1|27577.1|27
1629112500000|2021-08-16 11:15:00|27594.1|27587.1|27584.1|27577.1|27594.1|27587.1|27581.6|27574.6|43
1629112800000|2021-08-16 11:20:00|27581.6|27574.6|27581.6|27574.6|27589.1|27582.1|27579.1|27572.1|29
1629113100000|2021-08-16 11:25:00|27579.1|27572.1|27584.1|27577.1|27589.1|27582.1|27579.1|27572.1|14
1629113400000|2021-08-16 11:30:00|27586.6|27579.6|27579.1|27572.1|27589.1|27582.1|27576.6|27569.6|27
1629113700000|2021-08-16 11:35:00|27574.1|27567.1|27574.1|27567.1|27579.1|27572.1|27574.1|27567.1|42
1629114000000|2021-08-16 11:40:00|27579.1|27572.1|27569.1|27562.1|27579.1|27572.1|27564.1|27557.1|57
1629114300000|2021-08-16 11:45:00|27566.6|27559.6|27574.1|27567.1|27574.1|27567.1|27564.1|27557.1|20
1629114600000|2021-08-16 11:50:00|27579.1|27572.1|27576.6|27569.6|27579.1|27572.1|27574.1|27567.1|18
1629114900000|2021-08-16 11:55:00|27579.1|27572.1|27579.1|27572.1|27589.1|27582.1|27574.1|27567.1|60
1629115200000|2021-08-16 12:00:00|27576.6|27569.6|27544.1|27537.1|27579.1|27572.1|27534.1|27527.1|144
1629115500000|2021-08-16 12:05:00|27541.6|27534.6|27549.1|27542.1|27559.1|27552.1|27539.1|27532.1|90
1629115800000|2021-08-16 12:10:00|27544.1|27537.1|27559.1|27552.1|27564.1|27557.1|27544.1|27537.1|41
1629116100000|2021-08-16 12:15:00|27556.6|27549.6|27549.1|27542.1|27559.1|27552.1|27541.6|27534.6|76
1629116400000|2021-08-16 12:20:00|27546.6|27539.6|27554.1|27547.1|27559.1|27552.1|27544.1|27537.1|28
1629116700000|2021-08-16 12:25:00|27549.1|27542.1|27564.1|27557.1|27564.1|27557.1|27549.1|27542.1|46
1629117000000|2021-08-16 12:30:00|27561.6|27554.6|27556.6|27549.6|27566.6|27559.6|27544.1|27537.1|117
1629117300000|2021-08-16 12:35:00|27554.1|27547.1|27556.6|27549.6|27559.1|27552.1|27549.1|27542.1|38
1629117600000|2021-08-16 12:40:00|27554.1|27547.1|27549.1|27542.1|27569.1|27562.1|27549.1|27542.1|43
1629117900000|2021-08-16 12:45:00|27546.6|27539.6|27559.1|27552.1|27559.1|27552.1|27546.6|27539.6|132
1629118200000|2021-08-16 12:50:00|27556.6|27549.6|27551.6|27544.6|27559.1|27552.1|27549.1|27542.1|53
1629118500000|2021-08-16 12:55:00|27549.1|27542.1|27549.1|27542.1|27554.1|27547.1|27544.1|27537.1|29
1629118800000|2021-08-16 13:00:00|27551.6|27544.6|27544.1|27537.1|27554.1|27547.1|27539.1|27532.1|91
1629119100000|2021-08-16 13:05:00|27541.6|27534.6|27544.1|27537.1|27549.1|27542.1|27539.1|27532.1|36
1629119400000|2021-08-16 13:10:00|27549.1|27542.1|27539.1|27532.1|27549.1|27542.1|27539.1|27532.1|77
1629119700000|2021-08-16 13:15:00|27541.6|27534.6|27534.1|27527.1|27544.1|27537.1|27531.6|27524.6|107
1629120000000|2021-08-16 13:20:00|27539.1|27532.1|27549.1|27542.1|27549.1|27542.1|27534.1|27527.1|57
1629120300000|2021-08-16 13:25:00|27546.6|27539.6|27554.1|27547.1|27559.1|27552.1|27544.1|27537.1|40
1629120600000|2021-08-16 13:30:00|27556.6|27549.6|27499.1|27492.1|27559.1|27552.1|27499.1|27492.1|374
1629120900000|2021-08-16 13:35:00|27494.1|27487.1|27494.1|27487.1|27496.6|27489.6|27479.1|27472.1|483
1629121200000|2021-08-16 13:40:00|27491.6|27484.6|27484.1|27477.1|27509.1|27502.1|27479.1|27472.1|473
1629121500000|2021-08-16 13:45:00|27486.6|27479.6|27461.6|27454.6|27494.1|27487.1|27449.1|27442.1|515
1629121800000|2021-08-16 13:50:00|27464.1|27457.1|27446.6|27439.6|27464.1|27457.1|27434.1|27427.1|434
1629122100000|2021-08-16 13:55:00|27444.1|27437.1|27469.1|27462.1|27471.6|27464.6|27434.1|27427.1|398
1629122400000|2021-08-16 14:00:00|27464.1|27457.1|27496.6|27489.6|27506.6|27499.6|27461.6|27454.6|520
1629122700000|2021-08-16 14:05:00|27494.1|27487.1|27509.1|27502.1|27524.1|27517.1|27484.1|27477.1|314
1629123000000|2021-08-16 14:10:00|27514.1|27507.1|27509.1|27502.1|27524.1|27517.1|27504.1|27497.1|316
1629123300000|2021-08-16 14:15:00|27514.1|27507.1|27469.1|27462.1|27514.1|27507.1|27469.1|27462.1|291
1629123600000|2021-08-16 14:20:00|27471.6|27464.6|27469.1|27462.1|27484.1|27477.1|27459.1|27452.1|227
1629123900000|2021-08-16 14:25:00|27474.1|27467.1|27464.1|27457.1|27474.1|27467.1|27454.1|27447.1|324
1629124200000|2021-08-16 14:30:00|27461.6|27454.6|27466.6|27459.6|27489.1|27482.1|27454.1|27447.1|165
1629124500000|2021-08-16 14:35:00|27464.1|27457.1|27486.6|27479.6|27494.1|27487.1|27464.1|27457.1|124
1629124800000|2021-08-16 14:40:00|27484.1|27477.1|27489.1|27482.1|27496.6|27489.6|27479.1|27472.1|92
1629125100000|2021-08-16 14:45:00|27491.6|27484.6|27484.1|27477.1|27491.6|27484.6|27474.1|27467.1|72
1629125400000|2021-08-16 14:50:00|27486.6|27479.6|27486.6|27479.6|27494.1|27487.1|27474.1|27467.1|197
1629125700000|2021-08-16 14:55:00|27489.1|27482.1|27489.1|27482.1|27489.1|27482.1|27474.1|27467.1|98
1629126000000|2021-08-16 15:00:00|27486.6|27479.6|27494.1|27487.1|27519.1|27512.1|27484.1|27477.1|221
1629126300000|2021-08-16 15:05:00|27489.1|27482.1|27499.1|27492.1|27509.1|27502.1|27489.1|27482.1|131
1629126600000|2021-08-16 15:10:00|27504.1|27497.1|27514.1|27507.1|27514.1|27507.1|27496.6|27489.6|97
1629126900000|2021-08-16 15:15:00|27511.6|27504.6|27544.1|27537.1|27549.1|27542.1|27511.6|27504.6|266
1629127200000|2021-08-16 15:20:00|27546.6|27539.6|27539.1|27532.1|27556.6|27549.6|27534.1|27527.1|253
1629127500000|2021-08-16 15:25:00|27541.6|27534.6|27554.1|27547.1|27559.1|27552.1|27536.6|27529.6|246
1629127800000|2021-08-16 15:30:00|27559.1|27552.1|27579.1|27572.1|27579.1|27572.1|27554.1|27547.1|473
1629128100000|2021-08-16 15:35:00|27584.1|27577.1|27594.1|27587.1|27601.6|27594.6|27584.1|27577.1|344
1629128400000|2021-08-16 15:40:00|27596.6|27589.6|27594.1|27587.1|27604.1|27597.1|27589.1|27582.1|107
1629128700000|2021-08-16 15:45:00|27596.6|27589.6|27589.1|27582.1|27604.1|27597.1|27589.1|27582.1|107
1629129000000|2021-08-16 15:50:00|27591.6|27584.6|27589.1|27582.1|27599.1|27592.1|27589.1|27582.1|95
1629129300000|2021-08-16 15:55:00|27584.1|27577.1|27584.1|27577.1|27589.1|27582.1|27579.1|27572.1|98
1629129600000|2021-08-16 16:00:00|27586.6|27579.6|27589.1|27582.1|27599.1|27592.1|27584.1|27577.1|42
1629129900000|2021-08-16 16:05:00|27591.6|27584.6|27589.1|27582.1|27594.1|27587.1|27584.1|27577.1|67
1629130200000|2021-08-16 16:10:00|27591.6|27584.6|27589.1|27582.1|27594.1|27587.1|27589.1|27582.1|58
1629130500000|2021-08-16 16:15:00|27584.1|27577.1|27579.1|27572.1|27589.1|27582.1|27579.1|27572.1|68
1629130800000|2021-08-16 16:20:00|27584.1|27577.1|27599.1|27592.1|27599.1|27592.1|27581.6|27574.6|82
1629131100000|2021-08-16 16:25:00|27604.1|27597.1|27584.1|27577.1|27604.1|27597.1|27584.1|27577.1|120
1629131400000|2021-08-16 16:30:00|27589.1|27582.1|27574.1|27567.1|27589.1|27582.1|27574.1|27567.1|123
1629131700000|2021-08-16 16:35:00|27569.1|27562.1|27574.1|27567.1|27579.1|27572.1|27569.1|27562.1|51
1629132000000|2021-08-16 16:40:00|27569.1|27562.1|27584.1|27577.1|27584.1|27577.1|27569.1|27562.1|67
1629132300000|2021-08-16 16:45:00|27589.1|27582.1|27589.1|27582.1|27594.1|27587.1|27584.1|27577.1|56
1629132600000|2021-08-16 16:50:00|27591.6|27584.6|27594.1|27587.1|27594.1|27587.1|27589.1|27582.1|61
1629132900000|2021-08-16 16:55:00|27589.1|27582.1|27584.1|27577.1|27589.1|27582.1|27579.1|27572.1|52
1629133200000|2021-08-16 17:00:00|27586.6|27579.6|27581.6|27574.6|27586.6|27579.6|27579.1|27572.1|101
1629133500000|2021-08-16 17:05:00|27584.1|27577.1|27589.1|27582.1|27589.1|27582.1|27579.1|27572.1|44
1629133800000|2021-08-16 17:10:00|27586.6|27579.6|27579.1|27572.1|27589.1|27582.1|27579.1|27572.1|29
1629134100000|2021-08-16 17:15:00|27574.1|27567.1|27574.1|27567.1|27579.1|27572.1|27569.1|27562.1|43
1629134400000|2021-08-16 17:20:00|27569.1|27562.1|27576.6|27569.6|27579.1|27572.1|27564.1|27557.1|51
1629134700000|2021-08-16 17:25:00|27579.1|27572.1|27581.6|27574.6|27589.1|27582.1|27576.6|27569.6|60
1629135000000|2021-08-16 17:30:00|27584.1|27577.1|27594.1|27587.1|27594.1|27587.1|27576.6|27569.6|46
1629135300000|2021-08-16 17:35:00|27596.6|27589.6|27594.1|27587.1|27599.1|27592.1|27591.6|27584.6|49
1629135600000|2021-08-16 17:40:00|27591.6|27584.6|27594.1|27587.1|27599.1|27592.1|27591.6|27584.6|36
1629135900000|2021-08-16 17:45:00|27589.1|27582.1|27594.1|27587.1|27594.1|27587.1|27589.1|27582.1|66
1629136200000|2021-08-16 17:50:00|27589.1|27582.1|27589.1|27582.1|27594.1|27587.1|27589.1|27582.1|36
1629136500000|2021-08-16 17:55:00|27594.1|27587.1|27594.1|27587.1|27594.1|27587.1|27589.1|27582.1|42
1629136800000|2021-08-16 18:00:00|27589.1|27582.1|27599.1|27592.1|27599.1|27592.1|27584.1|27577.1|102
1629137100000|2021-08-16 18:05:00|27594.1|27587.1|27629.1|27622.1|27634.1|27627.1|27594.1|27587.1|259
1629137400000|2021-08-16 18:10:00|27631.6|27624.6|27634.1|27627.1|27639.1|27632.1|27629.1|27622.1|157
1629137700000|2021-08-16 18:15:00|27636.6|27629.6|27639.1|27632.1|27644.1|27637.1|27634.1|27627.1|100
1629138000000|2021-08-16 18:20:00|27636.6|27629.6|27629.1|27622.1|27639.1|27632.1|27629.1|27622.1|46
1629138300000|2021-08-16 18:25:00|27624.1|27617.1|27624.1|27617.1|27629.1|27622.1|27619.1|27612.1|72
1629138600000|2021-08-16 18:30:00|27629.1|27622.1|27629.1|27622.1|27631.6|27624.6|27621.6|27614.6|107
1629138900000|2021-08-16 18:35:00|27626.6|27619.6|27621.6|27614.6|27629.1|27622.1|27619.1|27612.1|52
1629139200000|2021-08-16 18:40:00|27624.1|27617.1|27624.1|27617.1|27624.1|27617.1|27619.1|27612.1|54
1629139500000|2021-08-16 18:45:00|27629.1|27622.1|27634.1|27627.1|27639.1|27632.1|27629.1|27622.1|77
1629139800000|2021-08-16 18:50:00|27639.1|27632.1|27639.1|27632.1|27644.1|27637.1|27639.1|27632.1|74
1629140100000|2021-08-16 18:55:00|27644.1|27637.1|27629.1|27622.1|27644.1|27637.1|27626.6|27619.6|54
1629140400000|2021-08-16 19:00:00|27631.6|27624.6|27654.1|27647.1|27654.1|27647.1|27629.1|27622.1|146
1629140700000|2021-08-16 19:05:00|27649.1|27642.1|27649.1|27642.1|27651.6|27644.6|27644.1|27637.1|102
1629141000000|2021-08-16 19:10:00|27646.6|27639.6|27659.1|27652.1|27664.1|27657.1|27644.1|27637.1|179
1629141300000|2021-08-16 19:15:00|27661.6|27654.6|27664.1|27657.1|27664.1|27657.1|27654.1|27647.1|160
1629141600000|2021-08-16 19:20:00|27666.6|27659.6|27669.1|27662.1|27676.6|27669.6|27664.1|27657.1|424
1629141900000|2021-08-16 19:25:00|27674.1|27667.1|27669.1|27662.1|27674.1|27667.1|27659.1|27652.1|160
1629142200000|2021-08-16 19:30:00|27664.1|27657.1|27674.1|27667.1|27679.1|27672.1|27659.1|27652.1|210
1629142500000|2021-08-16 19:35:00|27669.1|27662.1|27659.1|27652.1|27669.1|27662.1|27659.1|27652.1|153
1629142800000|2021-08-16 19:40:00|27661.6|27654.6|27664.1|27657.1|27669.1|27662.1|27659.1|27652.1|82
1629143100000|2021-08-16 19:45:00|27666.6|27659.6|27674.1|27667.1|27679.1|27672.1|27664.1|27657.1|230
1629143400000|2021-08-16 19:50:00|27676.6|27669.6|27669.1|27662.1|27676.6|27669.6|27659.1|27652.1|183
1629143700000|2021-08-16 19:55:00|27666.6|27659.6|27679.1|27672.1|27679.1|27672.1|27664.1|27657.1|139
1629144000000|2021-08-16 20:00:00|27684.1|27677.1|27689.1|27682.1|27694.1|27687.1|27684.1|27677.1|58
1629144300000|2021-08-16 20:05:00|27686.6|27679.6|27674.1|27667.1|27689.1|27682.1|27669.1|27662.1|74
1629144600000|2021-08-16 20:10:00|27676.6|27669.6|27679.1|27672.1|27681.6|27674.6|27676.6|27669.6|45
1629144900000|2021-08-16 20:15:00|27683.1|27668.1|27688.1|27673.1|27693.1|27678.1|27683.1|27668.1|20
1629145200000|2021-08-16 20:20:00|27683.1|27668.1|27695.6|27680.6|27695.6|27680.6|27683.1|27668.1|25
1629145500000|2021-08-16 20:25:00|27693.1|27678.1|27680.6|27665.6|27693.1|27678.1|27678.1|27663.1|11
1629145800000|2021-08-16 20:30:00|27683.1|27668.1|27683.1|27668.1|27688.1|27673.1|27680.6|27665.6|10
1629146100000|2021-08-16 20:35:00|27680.6|27665.6|27675.6|27660.6|27680.6|27665.6|27675.6|27660.6|5
1629146400000|2021-08-16 20:40:00|27673.1|27658.1|27665.6|27650.6|27673.1|27658.1|27663.1|27648.1|24
1629146700000|2021-08-16 20:45:00|27663.1|27648.1|27670.6|27655.6|27680.6|27665.6|27663.1|27648.1|13
1629147000000|2021-08-16 20:50:00|27668.1|27653.1|27670.6|27655.6|27673.1|27658.1|27665.6|27650.6|31
1629147300000|2021-08-16 20:55:00|27673.1|27658.1|27676.9|27646.9|27678.1|27660.6|27670.6|27645.7|11
1629147600000|2021-08-16 21:00:00|27676.6|27646.6|27678.5|27648.5|27678.7|27648.7|27676.3|27646.3|0
1629147900000|2021-08-16 21:05:00|27677.9|27647.9|27678.6|27648.6|27678.7|27648.7|27677.9|27647.9|0
1629148200000|2021-08-16 21:10:00|27677.9|27647.9|27678.6|27648.6|27681|27651|27677.9|27647.9|0
1629148500000|2021-08-16 21:15:00|27680|27650|27680.1|27650.1|27680.1|27650.1|27679.4|27649.4|0
1629148800000|2021-08-16 21:20:00|27680.7|27650.7|27680.3|27650.3|27680.7|27650.7|27679.6|27649.6|0
1629149100000|2021-08-16 21:25:00|27680.8|27650.8|27680.5|27650.5|27680.8|27650.8|27680.5|27650.5|0
1629149400000|2021-08-16 21:30:00|27679.5|27649.5|27681.7|27651.7|27681.7|27651.7|27679.3|27649.3|0
1629149700000|2021-08-16 21:35:00|27681.8|27651.8|27678.9|27648.9|27681.8|27651.8|27678.9|27648.9|0
1629150000000|2021-08-16 21:40:00|27679|27649|27678.9|27648.9|27679.1|27649.1|27678.9|27648.9|0
1629150300000|2021-08-16 21:45:00|27679.1|27649.1|27682.9|27652.9|27683.6|27653.6|27679.1|27649.1|0
1629150600000|2021-08-16 21:50:00|27683|27653|27682.6|27652.6|27683|27653|27682.4|27652.4|0
1629150900000|2021-08-16 21:55:00|27683.1|27653.1|27684.4|27654.4|27684.7|27654.7|27683.1|27653.1|0
1629151200000|2021-08-16 22:00:00|27683.1|27653.1|27671.1|27641.1|27683.1|27653.1|27671.1|27641.1|4
1629151500000|2021-08-16 22:05:00|27673.2|27643.2|27670.5|27640.5|27673.2|27643.2|27667.8|27637.8|0
1629151800000|2021-08-16 22:10:00|27669.4|27639.4|27675.6|27660.6|27678.1|27663.1|27669.4|27639.4|1
1629152100000|2021-08-16 22:15:00|27678.1|27663.1|27670.6|27655.6|27678.1|27663.1|27670.6|27655.6|3
1629152400000|2021-08-16 22:20:00|27668.1|27653.1|27665.6|27650.6|27668.1|27653.1|27663.1|27648.1|4
1629152700000|2021-08-16 22:25:00|27668.1|27653.1|27683.1|27668.1|27683.1|27668.1|27668.1|27653.1|6
1629153000000|2021-08-16 22:30:00|27688.1|27673.1|27693.1|27678.1|27693.1|27678.1|27680.6|27665.6|51
1629153300000|2021-08-16 22:35:00|27698.1|27683.1|27698.1|27683.1|27698.1|27683.1|27695.6|27680.6|10
1629153600000|2021-08-16 22:40:00|27685.6|27670.6|27693.1|27678.1|27693.1|27678.1|27683.1|27668.1|47
1629153900000|2021-08-16 22:45:00|27688.1|27673.1|27688.1|27673.1|27688.1|27673.1|27688.1|27673.1|11
1629154200000|2021-08-16 22:50:00|27683.1|27668.1|27675.6|27660.6|27683.1|27668.1|27675.6|27660.6|4
1629154500000|2021-08-16 22:55:00|27678.1|27663.1|27685.6|27670.6|27688.1|27673.1|27675.6|27660.6|20
1629154800000|2021-08-16 23:00:00|27683.1|27668.1|27690.6|27675.6|27693.1|27678.1|27683.1|27668.1|4
1629155100000|2021-08-16 23:05:00|27693.1|27678.1|27693.1|27678.1|27693.1|27678.1|27690.6|27675.6|5
1629155400000|2021-08-16 23:10:00|27695.6|27680.6|27695.6|27680.6|27698.1|27683.1|27693.1|27678.1|15
1629155700000|2021-08-16 23:15:00|27698.1|27683.1|27703.1|27688.1|27703.1|27688.1|27695.6|27680.6|9
1629156000000|2021-08-16 23:20:00|27700.6|27685.6|27700.6|27685.6|27703.1|27688.1|27698.1|27683.1|4
1629156300000|2021-08-16 23:25:00|27703.1|27688.1|27708.1|27693.1|27708.1|27693.1|27700.6|27685.6|4
1629156600000|2021-08-16 23:30:00|27713.1|27698.1|27681.6|27674.6|27714.1|27707.1|27674.1|27667.1|220
1629156900000|2021-08-16 23:35:00|27679.1|27672.1|27701.6|27694.6|27704.1|27697.1|27679.1|27672.1|125
1629157200000|2021-08-16 23:40:00|27704.1|27697.1|27711.6|27704.6|27724.1|27717.1|27699.1|27692.1|232
1629157500000|2021-08-16 23:45:00|27709.1|27702.1|27729.1|27722.1|27731.6|27724.6|27694.1|27687.1|361
1629157800000|2021-08-16 23:50:00|27724.1|27717.1|27714.1|27707.1|27734.1|27727.1|27711.6|27704.6|300
1629158100000|2021-08-16 23:55:00|27709.1|27702.1|27704.1|27697.1|27719.1|27712.1|27704.1|27697.1|256
1629158400000|2021-08-17 00:00:00|27699.1|27692.1|27754.1|27747.1|27756.6|27749.6|27649.1|27642.1|1734
1629158700000|2021-08-17 00:05:00|27749.1|27742.1|27684.1|27677.1|27749.1|27742.1|27684.1|27677.1|807
1629159000000|2021-08-17 00:10:00|27679.1|27672.1|27629.1|27622.1|27694.1|27687.1|27606.6|27599.6|870
1629159300000|2021-08-17 00:15:00|27631.6|27624.6|27634.1|27627.1|27654.1|27647.1|27609.1|27602.1|593
1629159600000|2021-08-17 00:20:00|27636.6|27629.6|27634.1|27627.1|27649.1|27642.1|27619.1|27612.1|249
1629159900000|2021-08-17 00:25:00|27636.6|27629.6|27619.1|27612.1|27639.1|27632.1|27604.1|27597.1|260
1629160200000|2021-08-17 00:30:00|27616.6|27609.6|27634.1|27627.1|27639.1|27632.1|27599.1|27592.1|297
1629160500000|2021-08-17 00:35:00|27629.1|27622.1|27614.1|27607.1|27639.1|27632.1|27609.1|27602.1|249
1629160800000|2021-08-17 00:40:00|27611.6|27604.6|27579.1|27572.1|27624.1|27617.1|27574.1|27567.1|256
1629161100000|2021-08-17 00:45:00|27576.6|27569.6|27604.1|27597.1|27604.1|27597.1|27576.6|27569.6|212
1629161400000|2021-08-17 00:50:00|27609.1|27602.1|27589.1|27582.1|27614.1|27607.1|27589.1|27582.1|170
1629161700000|2021-08-17 00:55:00|27591.6|27584.6|27604.1|27597.1|27614.1|27607.1|27579.1|27572.1|265
1629162000000|2021-08-17 01:00:00|27609.1|27602.1|27604.1|27597.1|27629.1|27622.1|27604.1|27597.1|187
1629162300000|2021-08-17 01:05:00|27609.1|27602.1|27614.1|27607.1|27614.1|27607.1|27599.1|27592.1|172
1629162600000|2021-08-17 01:10:00|27616.6|27609.6|27589.1|27582.1|27624.1|27617.1|27589.1|27582.1|112
1629162900000|2021-08-17 01:15:00|27591.6|27584.6|27599.1|27592.1|27599.1|27592.1|27569.1|27562.1|447
1629163200000|2021-08-17 01:20:00|27601.6|27594.6|27589.1|27582.1|27614.1|27607.1|27584.1|27577.1|184
1629163500000|2021-08-17 01:25:00|27591.6|27584.6|27589.1|27582.1|27594.1|27587.1|27574.1|27567.1|235
1629163800000|2021-08-17 01:30:00|27594.1|27587.1|27554.1|27547.1|27599.1|27592.1|27549.1|27542.1|534
1629164100000|2021-08-17 01:35:00|27551.6|27544.6|27559.1|27552.1|27569.1|27562.1|27549.1|27542.1|315
1629164400000|2021-08-17 01:40:00|27561.6|27554.6|27599.1|27592.1|27599.1|27592.1|27559.1|27552.1|297
1629164700000|2021-08-17 01:45:00|27604.1|27597.1|27584.1|27577.1|27614.1|27607.1|27584.1|27577.1|317
1629165000000|2021-08-17 01:50:00|27579.1|27572.1|27559.1|27552.1|27579.1|27572.1|27549.1|27542.1|296
1629165300000|2021-08-17 01:55:00|27561.6|27554.6|27544.1|27537.1|27569.1|27562.1|27544.1|27537.1|190
1629165600000|2021-08-17 02:00:00|27539.1|27532.1|27544.1|27537.1|27554.1|27547.1|27529.1|27522.1|367
1629165900000|2021-08-17 02:05:00|27546.6|27539.6|27534.1|27527.1|27549.1|27542.1|27529.1|27522.1|157
1629166200000|2021-08-17 02:10:00|27531.6|27524.6|27544.1|27537.1|27544.1|27537.1|27526.6|27519.6|163
1629166500000|2021-08-17 02:15:00|27541.6|27534.6|27539.1|27532.1|27549.1|27542.1|27529.1|27522.1|163
1629166800000|2021-08-17 02:20:00|27534.1|27527.1|27554.1|27547.1|27574.1|27567.1|27534.1|27527.1|212
1629167100000|2021-08-17 02:25:00|27556.6|27549.6|27569.1|27562.1|27574.1|27567.1|27554.1|27547.1|301
1629167400000|2021-08-17 02:30:00|27566.6|27559.6|27569.1|27562.1|27574.1|27567.1|27549.1|27542.1|229
1629167700000|2021-08-17 02:35:00|27564.1|27557.1|27569.1|27562.1|27574.1|27567.1|27564.1|27557.1|116
1629168000000|2021-08-17 02:40:00|27566.6|27559.6|27569.1|27562.1|27574.1|27567.1|27564.1|27557.1|66
1629168300000|2021-08-17 02:45:00|27564.1|27557.1|27569.1|27562.1|27574.1|27567.1|27564.1|27557.1|165
1629168600000|2021-08-17 02:50:00|27566.6|27559.6|27564.1|27557.1|27569.1|27562.1|27559.1|27552.1|54
1629168900000|2021-08-17 02:55:00|27566.6|27559.6|27559.1|27552.1|27569.1|27562.1|27559.1|27552.1|76
1629169200000|2021-08-17 03:00:00|27556.6|27549.6|27559.1|27552.1|27559.1|27552.1|27544.1|27537.1|102
1629169500000|2021-08-17 03:05:00|27556.6|27549.6|27559.1|27552.1|27559.1|27552.1|27549.1|27542.1|59
1629169800000|2021-08-17 03:10:00|27554.1|27547.1|27549.1|27542.1|27559.1|27552.1|27549.1|27542.1|54
1629170100000|2021-08-17 03:15:00|27546.6|27539.6|27539.1|27532.1|27546.6|27539.6|27524.1|27517.1|155
1629170400000|2021-08-17 03:20:00|27541.6|27534.6|27549.1|27542.1|27549.1|27542.1|27534.1|27527.1|84
1629170700000|2021-08-17 03:25:00|27546.6|27539.6|27544.1|27537.1|27554.1|27547.1|27539.1|27532.1|100
1629171000000|2021-08-17 03:30:00|27541.6|27534.6|27534.1|27527.1|27544.1|27537.1|27524.1|27517.1|305
1629171300000|2021-08-17 03:35:00|27531.6|27524.6|27504.1|27497.1|27544.1|27537.1|27504.1|27497.1|234
1629171600000|2021-08-17 03:40:00|27506.6|27499.6|27529.1|27522.1|27529.1|27522.1|27504.1|27497.1|139
1629171900000|2021-08-17 03:45:00|27526.6|27519.6|27544.1|27537.1|27544.1|27537.1|27519.1|27512.1|112
1629172200000|2021-08-17 03:50:00|27546.6|27539.6|27539.1|27532.1|27549.1|27542.1|27539.1|27532.1|96
1629172500000|2021-08-17 03:55:00|27544.1|27537.1|27529.1|27522.1|27549.1|27542.1|27529.1|27522.1|92
1629172800000|2021-08-17 04:00:00|27524.1|27517.1|27539.1|27532.1|27544.1|27537.1|27519.1|27512.1|78
1629173100000|2021-08-17 04:05:00|27544.1|27537.1|27539.1|27532.1|27546.6|27539.6|27534.1|27527.1|111
1629173400000|2021-08-17 04:10:00|27544.1|27537.1|27549.1|27542.1|27549.1|27542.1|27539.1|27532.1|101
1629173700000|2021-08-17 04:15:00|27546.6|27539.6|27549.1|27542.1|27556.6|27549.6|27544.1|27537.1|44
1629174000000|2021-08-17 04:20:00|27551.6|27544.6|27559.1|27552.1|27564.1|27557.1|27549.1|27542.1|144
1629174300000|2021-08-17 04:25:00|27554.1|27547.1|27559.1|27552.1|27564.1|27557.1|27549.1|27542.1|81
1629174600000|2021-08-17 04:30:00|27561.6|27554.6|27556.6|27549.6|27564.1|27557.1|27554.1|27547.1|131
1629174900000|2021-08-17 04:35:00|27554.1|27547.1|27544.1|27537.1|27559.1|27552.1|27539.1|27532.1|182
1629175200000|2021-08-17 04:40:00|27546.6|27539.6|27544.1|27537.1|27554.1|27547.1|27544.1|27537.1|88
1629175500000|2021-08-17 04:45:00|27541.6|27534.6|27544.1|27537.1|27546.6|27539.6|27529.1|27522.1|150
1629175800000|2021-08-17 04:50:00|27539.1|27532.1|27544.1|27537.1|27544.1|27537.1|27534.1|27527.1|87
1629176100000|2021-08-17 04:55:00|27549.1|27542.1|27554.1|27547.1|27554.1|27547.1|27544.1|27537.1|117
1629176400000|2021-08-17 05:00:00|27551.6|27544.6|27524.1|27517.1|27554.1|27547.1|27519.1|27512.1|381
1629176700000|2021-08-17 05:05:00|27521.6|27514.6|27501.6|27494.6|27524.1|27517.1|27499.1|27492.1|211
1629177000000|2021-08-17 05:10:00|27504.1|27497.1|27484.1|27477.1|27504.1|27497.1|27479.1|27472.1|475
1629177300000|2021-08-17 05:15:00|27489.1|27482.1|27494.1|27487.1|27509.1|27502.1|27484.1|27477.1|367
1629177600000|2021-08-17 05:20:00|27496.6|27489.6|27509.1|27502.1|27509.1|27502.1|27489.1|27482.1|226
1629177900000|2021-08-17 05:25:00|27511.6|27504.6|27524.1|27517.1|27524.1|27517.1|27509.1|27502.1|198
1629178200000|2021-08-17 05:30:00|27521.6|27514.6|27499.1|27492.1|27524.1|27517.1|27499.1|27492.1|241
1629178500000|2021-08-17 05:35:00|27501.6|27494.6|27494.1|27487.1|27504.1|27497.1|27489.1|27482.1|156
1629178800000|2021-08-17 05:40:00|27489.1|27482.1|27464.1|27457.1|27494.1|27487.1|27464.1|27457.1|255
1629179100000|2021-08-17 05:45:00|27469.1|27462.1|27459.1|27452.1|27474.1|27467.1|27454.1|27447.1|377
1629179400000|2021-08-17 05:50:00|27461.6|27454.6|27444.1|27437.1|27469.1|27462.1|27439.1|27432.1|299
1629179700000|2021-08-17 05:55:00|27446.6|27439.6|27434.1|27427.1|27459.1|27452.1|27434.1|27427.1|718
1629180000000|2021-08-17 06:00:00|27439.1|27432.1|27384.1|27377.1|27439.1|27432.1|27361.6|27354.6|2277
1629180300000|2021-08-17 06:05:00|27389.1|27382.1|27399.1|27392.1|27414.1|27407.1|27386.6|27379.6|586
1629180600000|2021-08-17 06:10:00|27396.6|27389.6|27376.6|27369.6|27396.6|27389.6|27369.1|27362.1|610
1629180900000|2021-08-17 06:15:00|27379.1|27372.1|27384.1|27377.1|27384.1|27377.1|27369.1|27362.1|374
1629181200000|2021-08-17 06:20:00|27386.6|27379.6|27406.6|27399.6|27419.1|27412.1|27386.6|27379.6|398
1629181500000|2021-08-17 06:25:00|27404.1|27397.1|27414.1|27407.1|27414.1|27407.1|27396.6|27389.6|158
1629181800000|2021-08-17 06:30:00|27409.1|27402.1|27376.6|27369.6|27414.1|27407.1|27371.6|27364.6|135
1629182100000|2021-08-17 06:35:00|27379.1|27372.1|27369.1|27362.1|27389.1|27382.1|27366.6|27359.6|75
1629182400000|2021-08-17 06:40:00|27366.6|27359.6|27359.1|27352.1|27369.1|27362.1|27359.1|27352.1|100
1629182700000|2021-08-17 06:45:00|27361.6|27354.6|27314.1|27307.1|27361.6|27354.6|27314.1|27307.1|300
1629183000000|2021-08-17 06:50:00|27319.1|27312.1|27346.6|27339.6|27351.6|27344.6|27319.1|27312.1|80
1629183300000|2021-08-17 06:55:00|27349.1|27342.1|27354.1|27347.1|27359.1|27352.1|27339.1|27332.1|28
1629183600000|2021-08-17 07:00:00|27351.6|27344.6|27329.1|27322.1|27371.6|27364.6|27324.1|27317.1|171
1629183900000|2021-08-17 07:05:00|27326.6|27319.6|27291.6|27284.6|27329.1|27322.1|27281.6|27274.6|297
1629184200000|2021-08-17 07:10:00|27289.1|27282.1|27269.1|27262.1|27289.1|27282.1|27246.6|27239.6|326
1629184500000|2021-08-17 07:15:00|27266.6|27259.6|27304.1|27297.1|27309.1|27302.1|27244.1|27237.1|250
1629184800000|2021-08-17 07:20:00|27301.6|27294.6|27291.6|27284.6|27309.1|27302.1|27289.1|27282.1|112
1629185100000|2021-08-17 07:25:00|27289.1|27282.1|27316.6|27309.6|27324.1|27317.1|27286.6|27279.6|126
1629185400000|2021-08-17 07:30:00|27319.1|27312.1|27334.1|27327.1|27339.1|27332.1|27291.6|27284.6|255
1629185700000|2021-08-17 07:35:00|27331.6|27324.6|27339.1|27332.1|27344.1|27337.1|27324.1|27317.1|90
1629186000000|2021-08-17 07:40:00|27341.6|27334.6|27356.6|27349.6|27359.1|27352.1|27339.1|27332.1|82
1629186300000|2021-08-17 07:45:00|27359.1|27352.1|27361.6|27354.6|27366.6|27359.6|27354.1|27347.1|110
1629186600000|2021-08-17 07:50:00|27364.1|27357.1|27361.6|27354.6|27374.1|27367.1|27359.1|27352.1|108
1629186900000|2021-08-17 07:55:00|27364.1|27357.1|27376.6|27369.6|27394.1|27387.1|27354.1|27347.1|244
1629187200000|2021-08-17 08:00:00|27379.1|27372.1|27389.1|27382.1|27419.1|27412.1|27379.1|27372.1|452
1629187500000|2021-08-17 08:05:00|27391.6|27384.6|27384.1|27377.1|27399.1|27392.1|27369.1|27362.1|173
1629187800000|2021-08-17 08:10:00|27381.6|27374.6|27391.6|27384.6|27394.1|27387.1|27369.1|27362.1|96
1629188100000|2021-08-17 08:15:00|27389.1|27382.1|27361.6|27354.6|27394.1|27387.1|27361.6|27354.6|121
1629188400000|2021-08-17 08:20:00|27364.1|27357.1|27379.1|27372.1|27379.1|27372.1|27349.1|27342.1|194
1629188700000|2021-08-17 08:25:00|27381.6|27374.6|27364.1|27357.1|27381.6|27374.6|27364.1|27357.1|76
1629189000000|2021-08-17 08:30:00|27361.6|27354.6|27371.6|27364.6|27379.1|27372.1|27359.1|27352.1|83
1629189300000|2021-08-17 08:35:00|27369.1|27362.1|27389.1|27382.1|27394.1|27387.1|27359.1|27352.1|81
1629189600000|2021-08-17 08:40:00|27386.6|27379.6|27369.1|27362.1|27394.1|27387.1|27369.1|27362.1|38
1629189900000|2021-08-17 08:45:00|27366.6|27359.6|27369.1|27362.1|27376.6|27369.6|27359.1|27352.1|143
1629190200000|2021-08-17 08:50:00|27366.6|27359.6|27369.1|27362.1|27369.1|27362.1|27359.1|27352.1|49
1629190500000|2021-08-17 08:55:00|27366.6|27359.6|27376.6|27369.6|27379.1|27372.1|27361.6|27354.6|53
1629190800000|2021-08-17 09:00:00|27374.1|27367.1|27364.1|27357.1|27384.1|27377.1|27364.1|27357.1|58
1629191100000|2021-08-17 09:05:00|27359.1|27352.1|27381.6|27374.6|27391.6|27384.6|27359.1|27352.1|86
1629191400000|2021-08-17 09:10:00|27384.1|27377.1|27374.1|27367.1|27389.1|27382.1|27374.1|27367.1|33
1629191700000|2021-08-17 09:15:00|27376.6|27369.6|27376.6|27369.6|27384.1|27377.1|27374.1|27367.1|41
1629192000000|2021-08-17 09:20:00|27374.1|27367.1|27404.1|27397.1|27409.1|27402.1|27374.1|27367.1|67
1629192300000|2021-08-17 09:25:00|27406.6|27399.6|27394.1|27387.1|27409.1|27402.1|27394.1|27387.1|84
1629192600000|2021-08-17 09:30:00|27399.1|27392.1|27384.1|27377.1|27399.1|27392.1|27384.1|27377.1|27
1629192900000|2021-08-17 09:35:00|27386.6|27379.6|27379.1|27372.1|27389.1|27382.1|27379.1|27372.1|79
1629193200000|2021-08-17 09:40:00|27384.1|27377.1|27371.6|27364.6|27384.1|27377.1|27364.1|27357.1|69
1629193500000|2021-08-17 09:45:00|27374.1|27367.1|27369.1|27362.1|27374.1|27367.1|27359.1|27352.1|25
1629193800000|2021-08-17 09:50:00|27366.6|27359.6|27364.1|27357.1|27366.6|27359.6|27354.1|27347.1|82
1629194100000|2021-08-17 09:55:00|27369.1|27362.1|27369.1|27362.1|27374.1|27367.1|27364.1|27357.1|32
1629194400000|2021-08-17 10:00:00|27364.1|27357.1|27331.6|27324.6|27366.6|27359.6|27329.1|27322.1|127
1629194700000|2021-08-17 10:05:00|27329.1|27322.1|27346.6|27339.6|27356.6|27349.6|27329.1|27322.1|108
1629195000000|2021-08-17 10:10:00|27349.1|27342.1|27359.1|27352.1|27359.1|27352.1|27346.6|27339.6|15
1629195300000|2021-08-17 10:15:00|27354.1|27347.1|27349.1|27342.1|27364.1|27357.1|27349.1|27342.1|60
1629195600000|2021-08-17 10:20:00|27346.6|27339.6|27349.1|27342.1|27354.1|27347.1|27341.6|27334.6|34
1629195900000|2021-08-17 10:25:00|27346.6|27339.6|27334.1|27327.1|27354.1|27347.1|27319.1|27312.1|114
1629196200000|2021-08-17 10:30:00|27331.6|27324.6|27339.1|27332.1|27344.1|27337.1|27329.1|27322.1|64
1629196500000|2021-08-17 10:35:00|27341.6|27334.6|27326.6|27319.6|27346.6|27339.6|27314.1|27307.1|68
1629196800000|2021-08-17 10:40:00|27324.1|27317.1|27314.1|27307.1|27324.1|27317.1|27309.1|27302.1|50
1629197100000|2021-08-17 10:45:00|27316.6|27309.6|27324.1|27317.1|27329.1|27322.1|27309.1|27302.1|40
1629197400000|2021-08-17 10:50:00|27326.6|27319.6|27319.1|27312.1|27329.1|27322.1|27316.6|27309.6|39
1629197700000|2021-08-17 10:55:00|27321.6|27314.6|27329.1|27322.1|27329.1|27322.1|27319.1|27312.1|15
1629198000000|2021-08-17 11:00:00|27331.6|27324.6|27334.1|27327.1|27339.1|27332.1|27329.1|27322.1|41
1629198300000|2021-08-17 11:05:00|27329.1|27322.1|27314.1|27307.1|27334.1|27327.1|27309.1|27302.1|65
1629198600000|2021-08-17 11:10:00|27316.6|27309.6|27314.1|27307.1|27324.1|27317.1|27309.1|27302.1|95
1629198900000|2021-08-17 11:15:00|27311.6|27304.6|27286.6|27279.6|27314.1|27307.1|27269.1|27262.1|260
1629199200000|2021-08-17 11:20:00|27289.1|27282.1|27274.1|27267.1|27294.1|27287.1|27271.6|27264.6|178
1629199500000|2021-08-17 11:25:00|27279.1|27272.1|27279.1|27272.1|27284.1|27277.1|27269.1|27262.1|120
1629199800000|2021-08-17 11:30:00|27274.1|27267.1|27289.1|27282.1|27289.1|27282.1|27264.1|27257.1|82
1629200100000|2021-08-17 11:35:00|27294.1|27287.1|27304.1|27297.1|27309.1|27302.1|27289.1|27282.1|127
1629200400000|2021-08-17 11:40:00|27301.6|27294.6|27304.1|27297.1|27309.1|27302.1|27291.6|27284.6|94
1629200700000|2021-08-17 11:45:00|27299.1|27292.1|27309.1|27302.1|27309.1|27302.1|27294.1|27287.1|145
1629201000000|2021-08-17 11:50:00|27306.6|27299.6|27304.1|27297.1|27309.1|27302.1|27299.1|27292.1|20
1629201300000|2021-08-17 11:55:00|27299.1|27292.1|27306.6|27299.6|27309.1|27302.1|27299.1|27292.1|23
1629201600000|2021-08-17 12:00:00|27304.1|27297.1|27296.6|27289.6|27309.1|27302.1|27294.1|27287.1|42
1629201900000|2021-08-17 12:05:00|27294.1|27287.1|27296.6|27289.6|27304.1|27297.1|27294.1|27287.1|65
1629202200000|2021-08-17 12:10:00|27294.1|27287.1|27299.1|27292.1|27306.6|27299.6|27294.1|27287.1|96
1629202500000|2021-08-17 12:15:00|27296.6|27289.6|27279.1|27272.1|27301.6|27294.6|27274.1|27267.1|51
1629202800000|2021-08-17 12:20:00|27274.1|27267.1|27279.1|27272.1|27279.1|27272.1|27264.1|27257.1|83
1629203100000|2021-08-17 12:25:00|27284.1|27277.1|27281.6|27274.6|27284.1|27277.1|27274.1|27267.1|77
1629203400000|2021-08-17 12:30:00|27279.1|27272.1|27309.1|27302.1|27309.1|27302.1|27269.1|27262.1|244
1629203700000|2021-08-17 12:35:00|27306.6|27299.6|27316.6|27309.6|27316.6|27309.6|27289.1|27282.1|109
1629204000000|2021-08-17 12:40:00|27319.1|27312.1|27371.6|27364.6|27376.6|27369.6|27314.1|27307.1|436
1629204300000|2021-08-17 12:45:00|27369.1|27362.1|27359.1|27352.1|27369.1|27362.1|27344.1|27337.1|222
1629204600000|2021-08-17 12:50:00|27364.1|27357.1|27361.6|27354.6|27374.1|27367.1|27354.1|27347.1|140
1629204900000|2021-08-17 12:55:00|27359.1|27352.1|27354.1|27347.1|27369.1|27362.1|27351.6|27344.6|90
1629205200000|2021-08-17 13:00:00|27356.6|27349.6|27354.1|27347.1|27356.6|27349.6|27339.1|27332.1|137
1629205500000|2021-08-17 13:05:00|27351.6|27344.6|27321.6|27314.6|27354.1|27347.1|27321.6|27314.6|88
1629205800000|2021-08-17 13:10:00|27319.1|27312.1|27334.1|27327.1|27334.1|27327.1|27314.1|27307.1|82
1629206100000|2021-08-17 13:15:00|27331.6|27324.6|27324.1|27317.1|27334.1|27327.1|27319.1|27312.1|86
1629206400000|2021-08-17 13:20:00|27319.1|27312.1|27344.1|27337.1|27349.1|27342.1|27319.1|27312.1|70
1629206700000|2021-08-17 13:25:00|27346.6|27339.6|27314.1|27307.1|27354.1|27347.1|27314.1|27307.1|83
1629207000000|2021-08-17 13:30:00|27309.1|27302.1|27339.1|27332.1|27339.1|27332.1|27289.1|27282.1|371
1629207300000|2021-08-17 13:35:00|27341.6|27334.6|27359.1|27352.1|27369.1|27362.1|27329.1|27322.1|280
1629207600000|2021-08-17 13:40:00|27354.1|27347.1|27361.6|27354.6|27366.6|27359.6|27331.6|27324.6|158
1629207900000|2021-08-17 13:45:00|27364.1|27357.1|27359.1|27352.1|27374.1|27367.1|27349.1|27342.1|414
1629208200000|2021-08-17 13:50:00|27356.6|27349.6|27339.1|27332.1|27359.1|27352.1|27334.1|27327.1|332
1629208500000|2021-08-17 13:55:00|27341.6|27334.6|27334.1|27327.1|27344.1|27337.1|27319.1|27312.1|184
1629208800000|2021-08-17 14:00:00|27331.6|27324.6|27344.1|27337.1|27344.1|27337.1|27324.1|27317.1|161
1629209100000|2021-08-17 14:05:00|27341.6|27334.6|27364.1|27357.1|27374.1|27367.1|27334.1|27327.1|150
1629209400000|2021-08-17 14:10:00|27369.1|27362.1|27409.1|27402.1|27419.1|27412.1|27364.1|27357.1|183
1629209700000|2021-08-17 14:15:00|27414.1|27407.1|27389.1|27382.1|27414.1|27407.1|27384.1|27377.1|178
1629210000000|2021-08-17 14:20:00|27391.6|27384.6|27389.1|27382.1|27401.6|27394.6|27384.1|27377.1|91
1629210300000|2021-08-17 14:25:00|27391.6|27384.6|27424.1|27417.1|27429.1|27422.1|27389.1|27382.1|194
1629210600000|2021-08-17 14:30:00|27421.6|27414.6|27404.1|27397.1|27424.1|27417.1|27399.1|27392.1|182
1629210900000|2021-08-17 14:35:00|27406.6|27399.6|27394.1|27387.1|27421.6|27414.6|27394.1|27387.1|205
1629211200000|2021-08-17 14:40:00|27396.6|27389.6|27424.1|27417.1|27434.1|27427.1|27394.1|27387.1|79
1629211500000|2021-08-17 14:45:00|27419.1|27412.1|27424.1|27417.1|27424.1|27417.1|27406.6|27399.6|72
1629211800000|2021-08-17 14:50:00|27426.6|27419.6|27434.1|27427.1|27439.1|27432.1|27414.1|27407.1|130
1629212100000|2021-08-17 14:55:00|27436.6|27429.6|27409.1|27402.1|27439.1|27432.1|27409.1|27402.1|70
1629212400000|2021-08-17 15:00:00|27411.6|27404.6|27401.6|27394.6|27414.1|27407.1|27394.1|27387.1|120
1629212700000|2021-08-17 15:05:00|27404.1|27397.1|27409.1|27402.1|27409.1|27402.1|27389.1|27382.1|271
1629213000000|2021-08-17 15:10:00|27406.6|27399.6|27424.1|27417.1|27429.1|27422.1|27399.1|27392.1|555
1629213300000|2021-08-17 15:15:00|27429.1|27422.1|27429.1|27422.1|27434.1|27427.1|27414.1|27407.1|516
1629213600000|2021-08-17 15:20:00|27434.1|27427.1|27439.1|27432.1|27449.1|27442.1|27429.1|27422.1|177
1629213900000|2021-08-17 15:25:00|27441.6|27434.6|27419.1|27412.1|27441.6|27434.6|27414.1|27407.1|134
1629214200000|2021-08-17 15:30:00|27416.6|27409.6|27439.1|27432.1|27444.1|27437.1|27409.1|27402.1|227
1629214500000|2021-08-17 15:35:00|27436.6|27429.6|27419.1|27412.1|27444.1|27437.1|27419.1|27412.1|189
1629214800000|2021-08-17 15:40:00|27421.6|27414.6|27419.1|27412.1|27424.1|27417.1|27409.1|27402.1|212
1629215100000|2021-08-17 15:45:00|27421.6|27414.6|27414.1|27407.1|27424.1|27417.1|27399.1|27392.1|141
1629215400000|2021-08-17 15:50:00|27411.6|27404.6|27394.1|27387.1|27414.1|27407.1|27394.1|27387.1|54
1629215700000|2021-08-17 15:55:00|27391.6|27384.6|27384.1|27377.1|27404.1|27397.1|27381.6|27374.6|205
1629216000000|2021-08-17 16:00:00|27386.6|27379.6|27374.1|27367.1|27386.6|27379.6|27369.1|27362.1|255
1629216300000|2021-08-17 16:05:00|27376.6|27369.6|27379.1|27372.1|27396.6|27389.6|27374.1|27367.1|89
1629216600000|2021-08-17 16:10:00|27381.6|27374.6|27379.1|27372.1|27391.6|27384.6|27374.1|27367.1|118
1629216900000|2021-08-17 16:15:00|27374.1|27367.1|27359.1|27352.1|27384.1|27377.1|27359.1|27352.1|223
1629217200000|2021-08-17 16:20:00|27356.6|27349.6|27374.1|27367.1|27374.1|27367.1|27354.1|27347.1|140
1629217500000|2021-08-17 16:25:00|27369.1|27362.1|27384.1|27377.1|27389.1|27382.1|27364.1|27357.1|83
1629217800000|2021-08-17 16:30:00|27381.6|27374.6|27359.1|27352.1|27381.6|27374.6|27356.6|27349.6|126
1629218100000|2021-08-17 16:35:00|27356.6|27349.6|27334.1|27327.1|27361.6|27354.6|27334.1|27327.1|158
1629218400000|2021-08-17 16:40:00|27329.1|27322.1|27324.1|27317.1|27334.1|27327.1|27316.6|27309.6|172
1629218700000|2021-08-17 16:45:00|27326.6|27319.6|27306.6|27299.6|27329.1|27322.1|27301.6|27294.6|147
1629219000000|2021-08-17 16:50:00|27304.1|27297.1|27301.6|27294.6|27319.1|27312.1|27294.1|27287.1|117
1629219300000|2021-08-17 16:55:00|27304.1|27297.1|27289.1|27282.1|27304.1|27297.1|27281.6|27274.6|188
1629219600000|2021-08-17 17:00:00|27286.6|27279.6|27294.1|27287.1|27309.1|27302.1|27279.1|27272.1|355
1629219900000|2021-08-17 17:05:00|27289.1|27282.1|27311.6|27304.6|27314.1|27307.1|27281.6|27274.6|147
1629220200000|2021-08-17 17:10:00|27309.1|27302.1|27329.1|27322.1|27329.1|27322.1|27304.1|27297.1|106
1629220500000|2021-08-17 17:15:00|27324.1|27317.1|27309.1|27302.1|27324.1|27317.1|27309.1|27302.1|64
1629220800000|2021-08-17 17:20:00|27314.1|27307.1|27304.1|27297.1|27319.1|27312.1|27294.1|27287.1|162
1629221100000|2021-08-17 17:25:00|27309.1|27302.1|27329.1|27322.1|27331.6|27324.6|27299.1|27292.1|60
1629221400000|2021-08-17 17:30:00|27326.6|27319.6|27324.1|27317.1|27329.1|27322.1|27309.1|27302.1|25
1629221700000|2021-08-17 17:35:00|27321.6|27314.6|27294.1|27287.1|27324.1|27317.1|27294.1|27287.1|79
1629222000000|2021-08-17 17:40:00|27296.6|27289.6|27299.1|27292.1|27301.6|27294.6|27284.1|27277.1|127
1629222300000|2021-08-17 17:45:00|27296.6|27289.6|27291.6|27284.6|27299.1|27292.1|27279.1|27272.1|67
1629222600000|2021-08-17 17:50:00|27294.1|27287.1|27304.1|27297.1|27314.1|27307.1|27279.1|27272.1|73
1629222900000|2021-08-17 17:55:00|27306.6|27299.6|27334.1|27327.1|27339.1|27332.1|27304.1|27297.1|77
1629223200000|2021-08-17 18:00:00|27336.6|27329.6|27359.1|27352.1|27369.1|27362.1|27334.1|27327.1|135
1629223500000|2021-08-17 18:05:00|27361.6|27354.6|27369.1|27362.1|27379.1|27372.1|27359.1|27352.1|103
1629223800000|2021-08-17 18:10:00|27371.6|27364.6|27369.1|27362.1|27374.1|27367.1|27359.1|27352.1|73
1629224100000|2021-08-17 18:15:00|27371.6|27364.6|27359.1|27352.1|27376.6|27369.6|27354.1|27347.1|73
1629224400000|2021-08-17 18:20:00|27361.6|27354.6|27354.1|27347.1|27361.6|27354.6|27334.1|27327.1|103
1629224700000|2021-08-17 18:25:00|27351.6|27344.6|27339.1|27332.1|27354.1|27347.1|27334.1|27327.1|52
1629225000000|2021-08-17 18:30:00|27341.6|27334.6|27339.1|27332.1|27361.6|27354.6|27334.1|27327.1|82
1629225300000|2021-08-17 18:35:00|27341.6|27334.6|27329.1|27322.1|27344.1|27337.1|27329.1|27322.1|58
1629225600000|2021-08-17 18:40:00|27331.6|27324.6|27354.1|27347.1|27354.1|27347.1|27326.6|27319.6|64
1629225900000|2021-08-17 18:45:00|27356.6|27349.6|27371.6|27364.6|27376.6|27369.6|27344.1|27337.1|47
1629226200000|2021-08-17 18:50:00|27374.1|27367.1|27354.1|27347.1|27384.1|27377.1|27354.1|27347.1|258
1629226500000|2021-08-17 18:55:00|27356.6|27349.6|27384.1|27377.1|27389.1|27382.1|27354.1|27347.1|58
1629226800000|2021-08-17 19:00:00|27386.6|27379.6|27409.1|27402.1|27414.1|27407.1|27384.1|27377.1|169
1629227100000|2021-08-17 19:05:00|27406.6|27399.6|27421.6|27414.6|27429.1|27422.1|27404.1|27397.1|125
1629227400000|2021-08-17 19:10:00|27424.1|27417.1|27399.1|27392.1|27429.1|27422.1|27399.1|27392.1|165
1629227700000|2021-08-17 19:15:00|27404.1|27397.1|27414.1|27407.1|27419.1|27412.1|27399.1|27392.1|174
1629228000000|2021-08-17 19:20:00|27419.1|27412.1|27409.1|27402.1|27424.1|27417.1|27399.1|27392.1|129
1629228300000|2021-08-17 19:25:00|27414.1|27407.1|27419.1|27412.1|27419.1|27412.1|27404.1|27397.1|90
1629228600000|2021-08-17 19:30:00|27424.1|27417.1|27424.1|27417.1|27436.6|27429.6|27416.6|27409.6|51
1629228900000|2021-08-17 19:35:00|27421.6|27414.6|27429.1|27422.1|27444.1|27437.1|27419.1|27412.1|238
1629229200000|2021-08-17 19:40:00|27431.6|27424.6|27426.6|27419.6|27434.1|27427.1|27411.6|27404.6|66
1629229500000|2021-08-17 19:45:00|27424.1|27417.1|27421.6|27414.6|27439.1|27432.1|27419.1|27412.1|73
1629229800000|2021-08-17 19:50:00|27424.1|27417.1|27439.1|27432.1|27451.6|27444.6|27424.1|27417.1|114
1629230100000|2021-08-17 19:55:00|27444.1|27437.1|27469.1|27462.1|27479.1|27472.1|27439.1|27432.1|486
1629230400000|2021-08-17 20:00:00|27464.1|27457.1|27439.1|27432.1|27464.1|27457.1|27431.6|27424.6|207
1629230700000|2021-08-17 20:05:00|27436.6|27429.6|27459.1|27452.1|27459.1|27452.1|27436.6|27429.6|102
1629231000000|2021-08-17 20:10:00|27454.1|27447.1|27451.6|27444.6|27464.1|27457.1|27444.1|27437.1|78
1629231300000|2021-08-17 20:15:00|27453.1|27438.1|27460.6|27445.6|27468.1|27453.1|27453.1|27438.1|16
1629231600000|2021-08-17 20:20:00|27463.1|27448.1|27450.6|27435.6|27463.1|27448.1|27448.1|27433.1|14
1629231900000|2021-08-17 20:25:00|27453.1|27438.1|27448.1|27433.1|27453.1|27438.1|27448.1|27433.1|8
1629232200000|2021-08-17 20:30:00|27445.6|27430.6|27438.1|27423.1|27445.6|27430.6|27438.1|27423.1|5
1629232500000|2021-08-17 20:35:00|27435.6|27420.6|27438.1|27423.1|27440.6|27425.6|27435.6|27420.6|6
1629232800000|2021-08-17 20:40:00|27435.6|27420.6|27440.6|27425.6|27440.6|27425.6|27435.6|27420.6|4
1629233100000|2021-08-17 20:45:00|27438.1|27423.1|27428.1|27413.1|27440.6|27425.6|27428.1|27413.1|19
1629233400000|2021-08-17 20:50:00|||||||||17
1629233700000|2021-08-17 20:55:00|27433.1|27418.1|27450.5|27420.5|27451.1|27433.1|27433.1|27418.1|67
1629234000000|2021-08-17 21:00:00|27451.3|27421.3|27454.3|27424.3|27454.3|27424.3|27451.3|27421.3|0
1629234300000|2021-08-17 21:05:00|27454.1|27424.1|27453.3|27423.3|27454.1|27424.1|27453|27423|0
1629234600000|2021-08-17 21:10:00|27453.1|27423.1|27450.7|27420.7|27453.1|27423.1|27450.6|27420.6|0
1629234900000|2021-08-17 21:15:00|27451.2|27421.2|27451.8|27421.8|27451.8|27421.8|27451.2|27421.2|0
1629235200000|2021-08-17 21:20:00|27451.5|27421.5|27448.2|27418.2|27451.5|27421.5|27448.2|27418.2|0
1629235500000|2021-08-17 21:25:00|27448.4|27418.4|27449.3|27419.3|27449.5|27419.5|27448.3|27418.3|0
1629235800000|2021-08-17 21:30:00|27443.1|27413.1|27441.3|27411.3|27443.1|27413.1|27441.3|27411.3|0
1629236100000|2021-08-17 21:35:00|27441.2|27411.2|27441.3|27411.3|27441.6|27411.6|27441|27411|0
1629236400000|2021-08-17 21:40:00|27441.1|27411.1|27441.7|27411.7|27441.9|27411.9|27440.8|27410.8|0
1629236700000|2021-08-17 21:45:00|27441|27411|27440.9|27410.9|27441.3|27411.3|27440.9|27410.9|0
1629237000000|2021-08-17 21:50:00|27440.1|27410.1|27435.4|27405.4|27440.1|27410.1|27435|27405|0
1629237300000|2021-08-17 21:55:00|27435.3|27405.3|27434.1|27404.1|27436.6|27406.6|27434.1|27404.1|0
1629237600000|2021-08-17 22:00:00|27431.9|27401.9|27458.1|27443.1|27460.6|27445.6|27431.9|27401.9|29
1629237900000|2021-08-17 22:05:00|27463.1|27448.1|27463.1|27448.1|27465.6|27450.6|27463.1|27448.1|15
1629238200000|2021-08-17 22:10:00|27468.1|27453.1|27468.1|27453.1|27468.1|27453.1|27465.6|27450.6|10
1629238500000|2021-08-17 22:15:00|27470.6|27455.6|27475.6|27460.6|27475.6|27460.6|27470.6|27455.6|13
1629238800000|2021-08-17 22:20:00|27478.1|27463.1|27475.6|27460.6|27478.1|27463.1|27475.6|27460.6|1
1629239100000|2021-08-17 22:25:00|27470.6|27455.6|27460.6|27445.6|27473.1|27458.1|27460.6|27445.6|10
1629239400000|2021-08-17 22:30:00|27463.1|27448.1|27473.1|27458.1|27473.1|27458.1|27463.1|27448.1|22
1629239700000|2021-08-17 22:35:00|27478.1|27463.1|27478.1|27463.1|27478.1|27463.1|27475.6|27460.6|12
1629240000000|2021-08-17 22:40:00|27470.6|27455.6|27455.6|27440.6|27473.1|27458.1|27453.1|27438.1|30
1629240300000|2021-08-17 22:45:00|27453.1|27438.1|27445.6|27430.6|27455.6|27440.6|27445.6|27430.6|0
1629240600000|2021-08-17 22:50:00|27448.1|27433.1|27455.6|27440.6|27455.6|27440.6|27448.1|27433.1|0
1629240900000|2021-08-17 22:55:00|27453.1|27438.1|27450.6|27435.6|27455.6|27440.6|27450.6|27435.6|13
1629241200000|2021-08-17 23:00:00|27453.1|27438.1|27463.1|27448.1|27465.6|27450.6|27453.1|27438.1|9
1629241500000|2021-08-17 23:05:00|27458.1|27443.1|27448.1|27433.1|27458.1|27443.1|27445.6|27430.6|38
1629241800000|2021-08-17 23:10:00|27445.6|27430.6|27445.6|27430.6|27448.1|27433.1|27445.6|27430.6|15
1629242100000|2021-08-17 23:15:00|27448.1|27433.1|27440.6|27425.6|27455.6|27440.6|27438.1|27423.1|27
1629242400000|2021-08-17 23:20:00|27438.1|27423.1|27443.1|27428.1|27443.1|27428.1|27438.1|27423.1|3
1629242700000|2021-08-17 23:25:00|27440.6|27425.6|27453.1|27438.1|27460.6|27445.6|27438.1|27423.1|16
1629243000000|2021-08-17 23:30:00|27450.6|27435.6|27396.6|27389.6|27450.6|27437.1|27389.1|27382.1|18034
1629243300000|2021-08-17 23:35:00|27394.1|27387.1|27389.1|27382.1|27399.1|27392.1|27384.1|27377.1|244
1629243600000|2021-08-17 23:40:00|27391.6|27384.6|27409.1|27402.1|27419.1|27412.1|27389.1|27382.1|239
1629243900000|2021-08-17 23:45:00|27406.6|27399.6|27381.6|27374.6|27426.6|27419.6|27381.6|27374.6|283
1629244200000|2021-08-17 23:50:00|27379.1|27372.1|27404.1|27397.1|27409.1|27402.1|27379.1|27372.1|183
1629244500000|2021-08-17 23:55:00|27406.6|27399.6|27386.6|27379.6|27411.6|27404.6|27379.1|27372.1|167
1629244800000|2021-08-18 00:00:00|27384.1|27377.1|27399.1|27392.1|27486.6|27479.6|27384.1|27377.1|1867
1629245100000|2021-08-18 00:05:00|27404.1|27397.1|27434.1|27427.1|27441.6|27434.6|27389.1|27382.1|691
1629245400000|2021-08-18 00:10:00|27429.1|27422.1|27434.1|27427.1|27469.1|27462.1|27414.1|27407.1|734
1629245700000|2021-08-18 00:15:00|27439.1|27432.1|27359.1|27352.1|27459.1|27452.1|27356.6|27349.6|934
1629246000000|2021-08-18 00:20:00|27361.6|27354.6|27364.1|27357.1|27379.1|27372.1|27344.1|27337.1|438
1629246300000|2021-08-18 00:25:00|27361.6|27354.6|27411.6|27404.6|27424.1|27417.1|27356.6|27349.6|471
1629246600000|2021-08-18 00:30:00|27414.1|27407.1|27439.1|27432.1|27454.1|27447.1|27411.6|27404.6|583
1629246900000|2021-08-18 00:35:00|27441.6|27434.6|27399.1|27392.1|27444.1|27437.1|27396.6|27389.6|203
1629247200000|2021-08-18 00:40:00|27401.6|27394.6|27424.1|27417.1|27434.1|27427.1|27401.6|27394.6|155
1629247500000|2021-08-18 00:45:00|27421.6|27414.6|27449.1|27442.1|27454.1|27447.1|27421.6|27414.6|314
1629247800000|2021-08-18 00:50:00|27451.6|27444.6|27461.6|27454.6|27484.1|27477.1|27449.1|27442.1|447
1629248100000|2021-08-18 00:55:00|27459.1|27452.1|27469.1|27462.1|27469.1|27462.1|27449.1|27442.1|188
1629248400000|2021-08-18 01:00:00|27474.1|27467.1|27496.6|27489.6|27499.1|27492.1|27454.1|27447.1|315
1629248700000|2021-08-18 01:05:00|27494.1|27487.1|27499.1|27492.1|27504.1|27497.1|27474.1|27467.1|259
1629249000000|2021-08-18 01:10:00|27504.1|27497.1|27531.6|27524.6|27534.1|27527.1|27499.1|27492.1|610
1629249300000|2021-08-18 01:15:00|27534.1|27527.1|27511.6|27504.6|27549.1|27542.1|27511.6|27504.6|518
1629249600000|2021-08-18 01:20:00|27509.1|27502.1|27504.1|27497.1|27514.1|27507.1|27499.1|27492.1|213
1629249900000|2021-08-18 01:25:00|27506.6|27499.6|27539.1|27532.1|27544.1|27537.1|27504.1|27497.1|274
1629250200000|2021-08-18 01:30:00|27541.6|27534.6|27529.1|27522.1|27554.1|27547.1|27509.1|27502.1|593
1629250500000|2021-08-18 01:35:00|27534.1|27527.1|27524.1|27517.1|27554.1|27547.1|27524.1|27517.1|371
1629250800000|2021-08-18 01:40:00|27526.6|27519.6|27509.2|27502.2|27529.1|27522.1|27499.1|27492.1|371
1629251100000|2021-08-18 01:45:00|27514.2|27507.2|27521.7|27514.7|27534.2|27527.2|27514.2|27507.2|246
1629251400000|2021-08-18 01:50:00|27519.2|27512.2|27514.2|27507.2|27529.2|27522.2|27514.2|27507.2|185
1629251700000|2021-08-18 01:55:00|27516.7|27509.7|27504.2|27497.2|27524.2|27517.2|27499.2|27492.2|221
1629252000000|2021-08-18 02:00:00|27501.7|27494.7|27529.2|27522.2|27531.7|27524.7|27481.7|27474.7|409
1629252300000|2021-08-18 02:05:00|27524.2|27517.2|27521.7|27514.7|27529.2|27522.2|27519.2|27512.2|132
1629252600000|2021-08-18 02:10:00|27519.2|27512.2|27551.7|27544.7|27559.2|27552.2|27519.2|27512.2|374
1629252900000|2021-08-18 02:15:00|27554.2|27547.2|27559.2|27552.2|27569.2|27562.2|27551.7|27544.7|307
1629253200000|2021-08-18 02:20:00|27561.7|27554.7|27559.2|27552.2|27564.2|27557.2|27554.2|27547.2|217
1629253500000|2021-08-18 02:25:00|27561.7|27554.7|27579.2|27572.2|27594.2|27587.2|27559.2|27552.2|447
1629253800000|2021-08-18 02:30:00|27581.7|27574.7|27579.2|27572.2|27584.2|27577.2|27569.2|27562.2|213
1629254100000|2021-08-18 02:35:00|27584.2|27577.2|27599.2|27592.2|27599.2|27592.2|27574.2|27567.2|194
1629254400000|2021-08-18 02:40:00|27594.2|27587.2|27614.2|27607.2|27614.2|27607.2|27589.2|27582.2|365
1629254700000|2021-08-18 02:45:00|27609.2|27602.2|27604.2|27597.2|27614.2|27607.2|27599.2|27592.2|184
1629255000000|2021-08-18 02:50:00|27606.7|27599.7|27609.2|27602.2|27614.2|27607.2|27604.2|27597.2|103
1629255300000|2021-08-18 02:55:00|27614.2|27607.2|27629.2|27622.2|27636.7|27629.7|27614.2|27607.2|433
1629255600000|2021-08-18 03:00:00|27634.2|27627.2|27649.2|27642.2|27659.2|27652.2|27629.2|27622.2|335
1629255900000|2021-08-18 03:05:00|27644.2|27637.2|27634.2|27627.2|27654.2|27647.2|27634.2|27627.2|328
1629256200000|2021-08-18 03:10:00|27639.2|27632.2|27649.2|27642.2|27654.2|27647.2|27634.2|27627.2|245
1629256500000|2021-08-18 03:15:00|27651.7|27644.7|27674.2|27667.2|27684.2|27677.2|27649.2|27642.2|444
1629256800000|2021-08-18 03:20:00|27671.7|27664.7|27664.2|27657.2|27674.2|27667.2|27664.2|27657.2|155
1629257100000|2021-08-18 03:25:00|27659.2|27652.2|27654.2|27647.2|27659.2|27652.2|27649.2|27642.2|240
1629257400000|2021-08-18 03:30:00|27656.7|27649.7|27639.2|27632.2|27674.2|27667.2|27639.2|27632.2|427
1629257700000|2021-08-18 03:35:00|27629.2|27622.2|27629.2|27622.2|27639.2|27632.2|27624.2|27617.2|332
1629258000000|2021-08-18 03:40:00|27624.2|27617.2|27624.2|27617.2|27634.2|27627.2|27619.2|27612.2|293
1629258300000|2021-08-18 03:45:00|27621.7|27614.7|27629.2|27622.2|27634.2|27627.2|27614.2|27607.2|199
1629258600000|2021-08-18 03:50:00|27631.7|27624.7|27624.2|27617.2|27634.2|27627.2|27624.2|27617.2|157
1629258900000|2021-08-18 03:55:00|27619.2|27612.2|27609.2|27602.2|27619.2|27612.2|27604.2|27597.2|123
1629259200000|2021-08-18 04:00:00|27614.2|27607.2|27621.7|27614.7|27624.2|27617.2|27609.2|27602.2|149
1629259500000|2021-08-18 04:05:00|27624.2|27617.2|27624.2|27617.2|27629.2|27622.2|27619.2|27612.2|94
1629259800000|2021-08-18 04:10:00|27626.7|27619.7|27639.2|27632.2|27639.2|27632.2|27624.2|27617.2|84
1629260100000|2021-08-18 04:15:00|27641.7|27634.7|27634.2|27627.2|27644.2|27637.2|27634.2|27627.2|88
1629260400000|2021-08-18 04:20:00|27636.7|27629.7|27649.2|27642.2|27654.2|27647.2|27634.2|27627.2|175
1629260700000|2021-08-18 04:25:00|27654.2|27647.2|27649.2|27642.2|27654.2|27647.2|27649.2|27642.2|114
1629261000000|2021-08-18 04:30:00|27644.2|27637.2|27644.2|27637.2|27649.2|27642.2|27644.2|27637.2|82
1629261300000|2021-08-18 04:35:00|27639.2|27632.2|27629.2|27622.2|27639.2|27632.2|27624.2|27617.2|108
1629261600000|2021-08-18 04:40:00|27626.7|27619.7|27629.2|27622.2|27634.2|27627.2|27624.2|27617.2|169
1629261900000|2021-08-18 04:45:00|27624.2|27617.2|27619.2|27612.2|27629.2|27622.2|27619.2|27612.2|205
1629262200000|2021-08-18 04:50:00|27621.7|27614.7|27624.2|27617.2|27629.2|27622.2|27619.2|27612.2|215
1629262500000|2021-08-18 04:55:00|27626.7|27619.7|27624.2|27617.2|27629.2|27622.2|27619.2|27612.2|98
1629262800000|2021-08-18 05:00:00|27621.7|27614.7|27624.2|27617.2|27629.2|27622.2|27621.7|27614.7|93
1629263100000|2021-08-18 05:05:00|27619.2|27612.2|27629.2|27622.2|27629.2|27622.2|27619.2|27612.2|210
1629263400000|2021-08-18 05:10:00|27631.7|27624.7|27644.2|27637.2|27649.2|27642.2|27631.7|27624.7|362
1629263700000|2021-08-18 05:15:00|27639.2|27632.2|27639.2|27632.2|27641.7|27634.7|27629.2|27622.2|226
1629264000000|2021-08-18 05:20:00|27636.7|27629.7|27629.2|27622.2|27641.7|27634.7|27629.2|27622.2|257
1629264300000|2021-08-18 05:25:00|27626.7|27619.7|27609.2|27602.2|27629.2|27622.2|27609.2|27602.2|320
1629264600000|2021-08-18 05:30:00|27606.7|27599.7|27619.2|27612.2|27619.2|27612.2|27589.2|27582.2|353
1629264900000|2021-08-18 05:35:00|27621.7|27614.7|27626.7|27619.7|27634.2|27627.2|27614.2|27607.2|294
1629265200000|2021-08-18 05:40:00|27624.2|27617.2|27614.2|27607.2|27629.2|27622.2|27614.2|27607.2|141
1629265500000|2021-08-18 05:45:00|27616.7|27609.7|27619.2|27612.2|27624.2|27617.2|27614.2|27607.2|228
1629265800000|2021-08-18 05:50:00|27614.2|27607.2|27594.2|27587.2|27619.2|27612.2|27589.2|27582.2|423
1629266100000|2021-08-18 05:55:00|27599.2|27592.2|27594.2|27587.2|27604.2|27597.2|27594.2|27587.2|754
1629266400000|2021-08-18 06:00:00|27586.7|27579.7|27589.2|27582.2|27599.2|27592.2|27579.2|27572.2|1450
1629266700000|2021-08-18 06:05:00|27584.2|27577.2|27594.2|27587.2|27604.2|27597.2|27584.2|27577.2|736
1629267000000|2021-08-18 06:10:00|27599.2|27592.2|27624.2|27617.2|27634.2|27627.2|27594.2|27587.2|529
1629267300000|2021-08-18 06:15:00|27619.2|27612.2|27614.2|27607.2|27619.2|27612.2|27604.2|27597.2|306
1629267600000|2021-08-18 06:20:00|27611.7|27604.7|27611.7|27604.7|27614.2|27607.2|27604.2|27597.2|166
1629267900000|2021-08-18 06:25:00|27609.2|27602.2|27599.2|27592.2|27614.2|27607.2|27596.7|27589.7|77
1629268200000|2021-08-18 06:30:00|27596.7|27589.7|27596.7|27589.7|27604.2|27597.2|27594.2|27587.2|24
1629268500000|2021-08-18 06:35:00|27599.2|27592.2|27594.2|27587.2|27604.2|27597.2|27594.2|27587.2|33
1629268800000|2021-08-18 06:40:00|27596.7|27589.7|27599.2|27592.2|27604.2|27597.2|27596.7|27589.7|11
1629269100000|2021-08-18 06:45:00|27601.7|27594.7|27599.2|27592.2|27604.2|27597.2|27596.7|27589.7|12
1629269400000|2021-08-18 06:50:00|27596.7|27589.7|27606.7|27599.7|27609.2|27602.2|27596.7|27589.7|11
1629269700000|2021-08-18 06:55:00|27609.2|27602.2|27589.2|27582.2|27609.2|27602.2|27581.7|27574.7|46
1629270000000|2021-08-18 07:00:00|27594.2|27587.2|27604.2|27597.2|27609.2|27602.2|27574.2|27567.2|89
1629270300000|2021-08-18 07:05:00|27606.7|27599.7|27594.2|27587.2|27609.2|27602.2|27586.7|27579.7|53
1629270600000|2021-08-18 07:10:00|27591.7|27584.7|27579.2|27572.2|27596.7|27589.7|27576.7|27569.7|166
1629270900000|2021-08-18 07:15:00|27581.7|27574.7|27564.2|27557.2|27584.2|27577.2|27549.2|27542.2|95
1629271200000|2021-08-18 07:20:00|27561.7|27554.7|27569.2|27562.2|27574.2|27567.2|27559.2|27552.2|51
1629271500000|2021-08-18 07:25:00|27564.2|27557.2|27554.2|27547.2|27569.2|27562.2|27554.2|27547.2|46
1629271800000|2021-08-18 07:30:00|27556.7|27549.7|27544.2|27537.2|27559.2|27552.2|27534.2|27527.2|326
1629272100000|2021-08-18 07:35:00|27541.7|27534.7|27549.2|27542.2|27549.2|27542.2|27536.7|27529.7|128
1629272400000|2021-08-18 07:40:00|27544.2|27537.2|27539.2|27532.2|27559.2|27552.2|27539.2|27532.2|93
1629272700000|2021-08-18 07:45:00|27534.2|27527.2|27539.2|27532.2|27539.2|27532.2|27526.7|27519.7|56
1629273000000|2021-08-18 07:50:00|27536.7|27529.7|27544.2|27537.2|27549.2|27542.2|27534.2|27527.2|62
1629273300000|2021-08-18 07:55:00|27541.7|27534.7|27544.2|27537.2|27544.2|27537.2|27534.2|27527.2|35
1629273600000|2021-08-18 08:00:00|27541.7|27534.7|27574.2|27567.2|27574.2|27567.2|27539.2|27532.2|116
1629273900000|2021-08-18 08:05:00|27576.7|27569.7|27574.2|27567.2|27584.2|27577.2|27574.2|27567.2|135
1629274200000|2021-08-18 08:10:00|27571.7|27564.7|27559.2|27552.2|27574.2|27567.2|27559.2|27552.2|62
1629274500000|2021-08-18 08:15:00|27556.7|27549.7|27549.2|27542.2|27561.7|27554.7|27549.2|27542.2|94
1629274800000|2021-08-18 08:20:00|27544.2|27537.2|27544.2|27537.2|27564.2|27557.2|27544.2|27537.2|77
1629275100000|2021-08-18 08:25:00|27539.2|27532.2|27539.2|27532.2|27554.2|27547.2|27534.2|27527.2|128
1629275400000|2021-08-18 08:30:00|27541.7|27534.7|27549.2|27542.2|27551.7|27544.7|27529.2|27522.2|63
1629275700000|2021-08-18 08:35:00|27546.7|27539.7|27554.2|27547.2|27564.2|27557.2|27541.7|27534.7|74
1629276000000|2021-08-18 08:40:00|27556.7|27549.7|27529.2|27522.2|27556.7|27549.7|27529.2|27522.2|136
1629276300000|2021-08-18 08:45:00|27524.2|27517.2|27549.2|27542.2|27551.7|27544.7|27519.2|27512.2|129
1629276600000|2021-08-18 08:50:00|27544.2|27537.2|27539.2|27532.2|27549.2|27542.2|27536.7|27529.7|51
1629276900000|2021-08-18 08:55:00|27541.7|27534.7|27549.2|27542.2|27554.2|27547.2|27534.2|27527.2|52
1629277200000|2021-08-18 09:00:00|27546.7|27539.7|27544.2|27537.2|27551.7|27544.7|27544.2|27537.2|45
1629277500000|2021-08-18 09:05:00|27549.2|27542.2|27559.2|27552.2|27559.2|27552.2|27544.2|27537.2|52
1629277800000|2021-08-18 09:10:00|27554.2|27547.2|27569.2|27562.2|27574.2|27567.2|27549.2|27542.2|87
1629278100000|2021-08-18 09:15:00|27571.7|27564.7|27571.7|27564.7|27579.2|27572.2|27564.2|27557.2|60
1629278400000|2021-08-18 09:20:00|27574.2|27567.2|27569.2|27562.2|27574.2|27567.2|27564.2|27557.2|58
1629278700000|2021-08-18 09:25:00|27571.7|27564.7|27564.2|27557.2|27574.2|27567.2|27556.7|27549.7|26
1629279000000|2021-08-18 09:30:00|27561.7|27554.7|27561.7|27554.7|27564.2|27557.2|27549.2|27542.2|59
1629279300000|2021-08-18 09:35:00|27559.2|27552.2|27559.2|27552.2|27564.2|27557.2|27551.7|27544.7|27
1629279600000|2021-08-18 09:40:00|27554.2|27547.2|27556.7|27549.7|27564.2|27557.2|27549.2|27542.2|26
1629279900000|2021-08-18 09:45:00|27559.2|27552.2|27554.2|27547.2|27559.2|27552.2|27551.7|27544.7|28
1629280200000|2021-08-18 09:50:00|27549.2|27542.2|27549.2|27542.2|27554.2|27547.2|27546.7|27539.7|16
1629280500000|2021-08-18 09:55:00|27544.2|27537.2|27544.2|27537.2|27546.7|27539.7|27536.7|27529.7|95
1629280800000|2021-08-18 10:00:00|27541.7|27534.7|27541.7|27534.7|27544.2|27537.2|27529.2|27522.2|105
1629281100000|2021-08-18 10:05:00|27539.2|27532.2|27536.7|27529.7|27544.2|27537.2|27534.2|27527.2|22
1629281400000|2021-08-18 10:10:00|27539.2|27532.2|27541.7|27534.7|27544.2|27537.2|27534.2|27527.2|27
1629281700000|2021-08-18 10:15:00|27544.2|27537.2|27529.2|27522.2|27544.2|27537.2|27529.2|27522.2|10
1629282000000|2021-08-18 10:20:00|27531.7|27524.7|27534.2|27527.2|27534.2|27527.2|27524.2|27517.2|66
1629282300000|2021-08-18 10:25:00|27531.7|27524.7|27534.2|27527.2|27539.2|27532.2|27529.2|27522.2|13
1629282600000|2021-08-18 10:30:00|27536.7|27529.7|27544.2|27537.2|27549.2|27542.2|27534.2|27527.2|45
1629282900000|2021-08-18 10:35:00|27549.2|27542.2|27544.2|27537.2|27554.2|27547.2|27544.2|27537.2|55
1629283200000|2021-08-18 10:40:00|27546.7|27539.7|27554.2|27547.2|27559.2|27552.2|27544.2|27537.2|46
1629283500000|2021-08-18 10:45:00|27556.7|27549.7|27554.2|27547.2|27559.2|27552.2|27551.7|27544.7|43
1629283800000|2021-08-18 10:50:00|27551.7|27544.7|27569.2|27562.2|27574.2|27567.2|27551.7|27544.7|84
1629284100000|2021-08-18 10:55:00|27566.7|27559.7|27569.2|27562.2|27579.2|27572.2|27556.7|27549.7|75
1629284400000|2021-08-18 11:00:00|27571.7|27564.7|27581.7|27574.7|27586.7|27579.7|27569.2|27562.2|98
1629284700000|2021-08-18 11:05:00|27579.2|27572.2|27589.2|27582.2|27589.2|27582.2|27579.2|27572.2|69
1629285000000|2021-08-18 11:10:00|27586.7|27579.7|27574.2|27567.2|27589.2|27582.2|27569.2|27562.2|53
1629285300000|2021-08-18 11:15:00|27569.2|27562.2|27579.2|27572.2|27579.2|27572.2|27564.2|27557.2|56
1629285600000|2021-08-18 11:20:00|27576.7|27569.7|27581.7|27574.7|27584.2|27577.2|27569.2|27562.2|25
1629285900000|2021-08-18 11:25:00|27584.2|27577.2|27569.2|27562.2|27584.2|27577.2|27564.2|27557.2|25
1629286200000|2021-08-18 11:30:00|27571.7|27564.7|27571.7|27564.7|27574.2|27567.2|27566.7|27559.7|10
1629286500000|2021-08-18 11:35:00|27569.2|27562.2|27579.2|27572.2|27579.2|27572.2|27569.2|27562.2|22
1629286800000|2021-08-18 11:40:00|27576.7|27569.7|27579.2|27572.2|27579.2|27572.2|27574.2|27567.2|34
1629287100000|2021-08-18 11:45:00|27581.7|27574.7|27594.2|27587.2|27599.2|27592.2|27581.7|27574.7|86
1629287400000|2021-08-18 11:50:00|27596.7|27589.7|27589.2|27582.2|27596.7|27589.7|27589.2|27582.2|1571
1629287700000|2021-08-18 11:55:00|27591.7|27584.7|27586.7|27579.7|27594.2|27587.2|27584.2|27577.2|30
1629288000000|2021-08-18 12:00:00|27584.2|27577.2|27606.7|27599.7|27609.2|27602.2|27584.2|27577.2|85
1629288300000|2021-08-18 12:05:00|27604.2|27597.2|27594.2|27587.2|27606.7|27599.7|27594.2|27587.2|38
1629288600000|2021-08-18 12:10:00|27591.7|27584.7|27584.2|27577.2|27594.2|27587.2|27584.2|27577.2|179
1629288900000|2021-08-18 12:15:00|27581.7|27574.7|27594.2|27587.2|27599.2|27592.2|27579.2|27572.2|98
1629289200000|2021-08-18 12:20:00|27596.7|27589.7|27589.2|27582.2|27599.2|27592.2|27584.2|27577.2|93
1629289500000|2021-08-18 12:25:00|27586.7|27579.7|27579.2|27572.2|27586.7|27579.7|27574.2|27567.2|73
1629289800000|2021-08-18 12:30:00|27581.7|27574.7|27579.2|27572.2|27589.2|27582.2|27579.2|27572.2|166
1629290100000|2021-08-18 12:35:00|27581.7|27574.7|27579.2|27572.2|27594.2|27587.2|27574.2|27567.2|611
1629290400000|2021-08-18 12:40:00|27574.2|27567.2|27579.2|27572.2|27584.2|27577.2|27571.7|27564.7|109
1629290700000|2021-08-18 12:45:00|27574.2|27567.2|27569.2|27562.2|27576.7|27569.7|27559.2|27552.2|151
1629291000000|2021-08-18 12:50:00|27566.7|27559.7|27579.2|27572.2|27579.2|27572.2|27564.2|27557.2|123
1629291300000|2021-08-18 12:55:00|27581.7|27574.7|27594.2|27587.2|27594.2|27587.2|27579.2|27572.2|42
1629291600000|2021-08-18 13:00:00|27589.2|27582.2|27584.2|27577.2|27594.2|27587.2|27576.7|27569.7|78
1629291900000|2021-08-18 13:05:00|27589.2|27582.2|27589.2|27582.2|27594.2|27587.2|27579.2|27572.2|63
1629292200000|2021-08-18 13:10:00|27586.7|27579.7|27574.2|27567.2|27594.2|27587.2|27574.2|27567.2|101
1629292500000|2021-08-18 13:15:00|27569.2|27562.2|27579.2|27572.2|27581.7|27574.7|27569.2|27562.2|48
1629292800000|2021-08-18 13:20:00|27576.7|27569.7|27584.2|27577.2|27584.2|27577.2|27574.2|27567.2|84
1629293100000|2021-08-18 13:25:00|27586.7|27579.7|27579.2|27572.2|27589.2|27582.2|27569.2|27562.2|96
1629293400000|2021-08-18 13:30:00|27576.7|27569.7|27579.2|27572.2|27589.2|27582.2|27569.2|27562.2|263
1629293700000|2021-08-18 13:35:00|27576.7|27569.7|27584.2|27577.2|27604.2|27597.2|27576.7|27569.7|244
1629294000000|2021-08-18 13:40:00|27579.2|27572.2|27614.2|27607.2|27614.2|27607.2|27579.2|27572.2|144
1629294300000|2021-08-18 13:45:00|27619.2|27612.2|27594.2|27587.2|27619.2|27612.2|27594.2|27587.2|158
1629294600000|2021-08-18 13:50:00|27596.7|27589.7|27609.2|27602.2|27609.2|27602.2|27579.2|27572.2|153
1629294900000|2021-08-18 13:55:00|27614.2|27607.2|27649.2|27642.2|27649.2|27642.2|27614.2|27607.2|250
1629295200000|2021-08-18 14:00:00|27644.2|27637.2|27639.2|27632.2|27649.2|27642.2|27629.2|27622.2|218
1629295500000|2021-08-18 14:05:00|27636.7|27629.7|27619.2|27612.2|27639.2|27632.2|27619.2|27612.2|273
1629295800000|2021-08-18 14:10:00|27621.7|27614.7|27634.2|27627.2|27636.7|27629.7|27621.7|27614.7|200
1629296100000|2021-08-18 14:15:00|27631.7|27624.7|27631.7|27624.7|27639.2|27632.2|27619.2|27612.2|146
1629296400000|2021-08-18 14:20:00|27629.2|27622.2|27629.2|27622.2|27634.2|27627.2|27624.2|27617.2|32
1629296700000|2021-08-18 14:25:00|27624.2|27617.2|27619.2|27612.2|27634.2|27627.2|27619.2|27612.2|50
1629297000000|2021-08-18 14:30:00|27621.7|27614.7|27639.2|27632.2|27644.2|27637.2|27619.2|27612.2|93
1629297300000|2021-08-18 14:35:00|27644.2|27637.2|27621.7|27614.7|27649.2|27642.2|27619.2|27612.2|82
1629297600000|2021-08-18 14:40:00|27619.2|27612.2|27609.2|27602.2|27624.2|27617.2|27604.2|27597.2|89
1629297900000|2021-08-18 14:45:00|27606.7|27599.7|27619.2|27612.2|27624.2|27617.2|27604.2|27597.2|59
1629298200000|2021-08-18 14:50:00|27616.7|27609.7|27621.7|27614.7|27634.2|27627.2|27614.2|27607.2|94
1629298500000|2021-08-18 14:55:00|27624.2|27617.2|27609.2|27602.2|27624.2|27617.2|27604.2|27597.2|93
1629298800000|2021-08-18 15:00:00|27611.7|27604.7|27609.2|27602.2|27624.2|27617.2|27604.2|27597.2|105
1629299100000|2021-08-18 15:05:00|27614.2|27607.2|27614.2|27607.2|27624.2|27617.2|27604.2|27597.2|124
1629299400000|2021-08-18 15:10:00|27616.7|27609.7|27599.2|27592.2|27621.7|27614.7|27594.2|27587.2|164
1629299700000|2021-08-18 15:15:00|27594.2|27587.2|27601.7|27594.7|27604.2|27597.2|27594.2|27587.2|70
1629300000000|2021-08-18 15:20:00|27599.2|27592.2|27599.2|27592.2|27609.2|27602.2|27594.2|27587.2|64
1629300300000|2021-08-18 15:25:00|27601.7|27594.7|27604.2|27597.2|27609.2|27602.2|27599.2|27592.2|29
1629300600000|2021-08-18 15:30:00|27606.7|27599.7|27614.2|27607.2|27619.2|27612.2|27604.2|27597.2|137
1629300900000|2021-08-18 15:35:00|27611.7|27604.7|27614.2|27607.2|27624.2|27617.2|27604.2|27597.2|60
1629301200000|2021-08-18 15:40:00|27616.7|27609.7|27624.2|27617.2|27629.2|27622.2|27614.2|27607.2|78
1629301500000|2021-08-18 15:45:00|27626.7|27619.7|27609.2|27602.2|27634.2|27627.2|27609.2|27602.2|48
1629301800000|2021-08-18 15:50:00|27611.7|27604.7|27611.7|27604.7|27624.2|27617.2|27599.2|27592.2|36
1629302100000|2021-08-18 15:55:00|27609.2|27602.2|27616.7|27609.7|27624.2|27617.2|27609.2|27602.2|27
1629302400000|2021-08-18 16:00:00|27619.2|27612.2|27626.7|27619.7|27634.2|27627.2|27609.2|27602.2|77
1629302700000|2021-08-18 16:05:00|27629.2|27622.2|27634.2|27627.2|27639.2|27632.2|27624.2|27617.2|50
1629303000000|2021-08-18 16:10:00|27629.2|27622.2|27629.2|27622.2|27634.2|27627.2|27629.2|27622.2|37
1629303300000|2021-08-18 16:15:00|27631.7|27624.7|27629.2|27622.2|27634.2|27627.2|27624.2|27617.2|10
1629303600000|2021-08-18 16:20:00|27631.7|27624.7|27614.2|27607.2|27634.2|27627.2|27614.2|27607.2|7
1629303900000|2021-08-18 16:25:00|27611.7|27604.7|27609.2|27602.2|27621.7|27614.7|27604.2|27597.2|38
1629304200000|2021-08-18 16:30:00|27606.7|27599.7|27614.2|27607.2|27619.2|27612.2|27604.2|27597.2|55
1629304500000|2021-08-18 16:35:00|27609.2|27602.2|27614.2|27607.2|27616.7|27609.7|27604.2|27597.2|82
1629304800000|2021-08-18 16:40:00|27611.7|27604.7|27606.7|27599.7|27614.2|27607.2|27604.2|27597.2|77
1629305100000|2021-08-18 16:45:00|27604.2|27597.2|27609.2|27602.2|27614.2|27607.2|27604.2|27597.2|37
1629305400000|2021-08-18 16:50:00|27606.7|27599.7|27609.2|27602.2|27614.2|27607.2|27604.2|27597.2|21
1629305700000|2021-08-18 16:55:00|27604.2|27597.2|27609.2|27602.2|27609.2|27602.2|27599.2|27592.2|71
1629306000000|2021-08-18 17:00:00|27604.2|27597.2|27599.2|27592.2|27609.2|27602.2|27591.7|27584.7|89
1629306300000|2021-08-18 17:05:00|27601.7|27594.7|27604.2|27597.2|27604.2|27597.2|27589.2|27582.2|52
1629306600000|2021-08-18 17:10:00|27609.2|27602.2|27609.2|27602.2|27609.2|27602.2|27604.2|27597.2|17
1629306900000|2021-08-18 17:15:00|27611.7|27604.7|27609.2|27602.2|27614.2|27607.2|27604.2|27597.2|36
1629307200000|2021-08-18 17:20:00|27611.7|27604.7|27599.2|27592.2|27611.7|27604.7|27599.2|27592.2|33
1629307500000|2021-08-18 17:25:00|27601.7|27594.7|27609.2|27602.2|27609.2|27602.2|27594.2|27587.2|19
1629307800000|2021-08-18 17:30:00|27611.7|27604.7|27619.2|27612.2|27619.2|27612.2|27609.2|27602.2|39
1629308100000|2021-08-18 17:35:00|27616.7|27609.7|27616.7|27609.7|27624.2|27617.2|27614.2|27607.2|25
1629308400000|2021-08-18 17:40:00|27619.2|27612.2|27624.2|27617.2|27624.2|27617.2|27614.2|27607.2|10
1629308700000|2021-08-18 17:45:00|27619.2|27612.2|27619.2|27612.2|27624.2|27617.2|27619.2|27612.2|20
1629309000000|2021-08-18 17:50:00|27614.2|27607.2|27616.7|27609.7|27619.2|27612.2|27614.2|27607.2|37
1629309300000|2021-08-18 17:55:00|27619.2|27612.2|27611.7|27604.7|27619.2|27612.2|27609.2|27602.2|33
1629309600000|2021-08-18 18:00:00|27609.2|27602.2|27634.2|27627.2|27634.2|27627.2|27609.2|27602.2|115
1629309900000|2021-08-18 18:05:00|27629.2|27622.2|27621.7|27614.7|27629.2|27622.2|27619.2|27612.2|221
1629310200000|2021-08-18 18:10:00|27624.2|27617.2|27569.2|27562.2|27629.2|27622.2|27559.2|27552.2|156
1629310500000|2021-08-18 18:15:00|27571.7|27564.7|27559.2|27552.2|27584.2|27577.2|27534.2|27527.2|307
1629310800000|2021-08-18 18:20:00|27556.7|27549.7|27574.2|27567.2|27579.2|27572.2|27549.2|27542.2|149
1629311100000|2021-08-18 18:25:00|27576.7|27569.7|27596.7|27589.7|27599.2|27592.2|27574.2|27567.2|143
1629311400000|2021-08-18 18:30:00|27599.2|27592.2|27614.2|27607.2|27624.2|27617.2|27594.2|27587.2|182
1629311700000|2021-08-18 18:35:00|27616.7|27609.7|27604.2|27597.2|27619.2|27612.2|27604.2|27597.2|62
1629312000000|2021-08-18 18:40:00|27606.7|27599.7|27584.2|27577.2|27609.2|27602.2|27579.2|27572.2|60
1629312300000|2021-08-18 18:45:00|27581.7|27574.7|27589.2|27582.2|27589.2|27582.2|27574.2|27567.2|31
1629312600000|2021-08-18 18:50:00|27586.7|27579.7|27579.2|27572.2|27591.7|27584.7|27569.2|27562.2|64
1629312900000|2021-08-18 18:55:00|27576.7|27569.7|27604.2|27597.2|27609.2|27602.2|27576.7|27569.7|46
1629313200000|2021-08-18 19:00:00|27601.7|27594.7|27571.7|27564.7|27601.7|27594.7|27564.2|27557.2|164
1629313500000|2021-08-18 19:05:00|27569.2|27562.2|27559.2|27552.2|27576.7|27569.7|27559.2|27552.2|25
1629313800000|2021-08-18 19:10:00|27556.7|27549.7|27571.7|27564.7|27574.2|27567.2|27554.2|27547.2|36
1629314100000|2021-08-18 19:15:00|27574.2|27567.2|27579.2|27572.2|27589.2|27582.2|27564.2|27557.2|78
1629314400000|2021-08-18 19:20:00|27581.7|27574.7|27564.2|27557.2|27584.2|27577.2|27564.2|27557.2|63
1629314700000|2021-08-18 19:25:00|27566.7|27559.7|27529.2|27522.2|27569.2|27562.2|27529.2|27522.2|159
1629315000000|2021-08-18 19:30:00|27524.2|27517.2|27484.2|27477.2|27534.2|27527.2|27479.2|27472.2|516
1629315300000|2021-08-18 19:35:00|27479.2|27472.2|27489.2|27482.2|27494.2|27487.2|27474.2|27467.2|128
1629315600000|2021-08-18 19:40:00|27491.7|27484.7|27516.7|27509.7|27516.7|27509.7|27486.7|27479.7|158
1629315900000|2021-08-18 19:45:00|27519.2|27512.2|27469.2|27462.2|27524.2|27517.2|27469.2|27462.2|313
1629316200000|2021-08-18 19:50:00|27464.2|27457.2|27464.2|27457.2|27474.2|27467.2|27449.2|27442.2|338
1629316500000|2021-08-18 19:55:00|27459.2|27452.2|27434.2|27427.2|27461.7|27454.7|27424.2|27417.2|407
1629316800000|2021-08-18 20:00:00|27436.7|27429.7|27426.7|27419.7|27444.2|27437.2|27424.2|27417.2|123
1629317100000|2021-08-18 20:05:00|27424.2|27417.2|27426.7|27419.7|27434.2|27427.2|27424.2|27417.2|26
1629317400000|2021-08-18 20:10:00|27424.2|27417.2|27414.2|27407.2|27429.2|27422.2|27404.2|27397.2|94
1629317700000|2021-08-18 20:15:00|27418.2|27403.2|27408.2|27393.2|27418.2|27403.2|27408.2|27393.2|1
1629318000000|2021-08-18 20:20:00|27405.7|27390.7|27415.7|27400.7|27415.7|27400.7|27403.2|27388.2|54
1629318300000|2021-08-18 20:25:00|27418.2|27403.2|27415.7|27400.7|27420.7|27405.7|27415.7|27400.7|19
1629318600000|2021-08-18 20:30:00|27413.2|27398.2|27398.2|27383.2|27418.2|27403.2|27398.2|27383.2|8
1629318900000|2021-08-18 20:35:00|27395.7|27380.7|27385.7|27370.7|27403.2|27388.2|27368.2|27353.2|75
1629319200000|2021-08-18 20:40:00|27388.2|27373.2|27395.7|27380.7|27405.7|27390.7|27388.2|27373.2|26
1629319500000|2021-08-18 20:45:00|27398.2|27383.2|27395.7|27380.7|27398.2|27383.2|27390.7|27375.7|31
1629319800000|2021-08-18 20:50:00|27398.2|27383.2|27410.7|27395.7|27410.7|27395.7|27395.7|27380.7|65
1629320100000|2021-08-18 20:55:00|27413.2|27398.2|27415.8|27385.8|27420.8|27403.2|27378.2|27363.2|44
1629320400000|2021-08-18 21:00:00|27415.3|27385.3|27419.9|27389.9|27420|27390|27414.5|27384.5|0
1629320700000|2021-08-18 21:05:00|27419.7|27389.7|27422.2|27392.2|27422.2|27392.2|27418.4|27388.4|0
1629321000000|2021-08-18 21:10:00|27420.4|27390.4|27421.7|27391.7|27421.7|27391.7|27419.1|27389.1|0
1629321300000|2021-08-18 21:15:00|27422|27392|27429.3|27399.3|27430.3|27400.3|27421.7|27391.7|0
1629321600000|2021-08-18 21:20:00|27429.6|27399.6|27428.7|27398.7|27430|27400|27425.6|27395.6|0
1629321900000|2021-08-18 21:25:00|27429|27399|27427.3|27397.3|27429|27399|27425.9|27395.9|0
1629322200000|2021-08-18 21:30:00|27426.8|27396.8|27424|27394|27428.5|27398.5|27423.6|27393.6|0
1629322500000|2021-08-18 21:35:00|27424.1|27394.1|27423.4|27393.4|27424.1|27394.1|27422.5|27392.5|0
1629322800000|2021-08-18 21:40:00|27423.6|27393.6|27423.9|27393.9|27423.9|27393.9|27423.4|27393.4|0
1629323100000|2021-08-18 21:45:00|27424.3|27394.3|27424.6|27394.6|27425.1|27395.1|27423.8|27393.8|0
1629323400000|2021-08-18 21:50:00|27424.4|27394.4|27425|27395|27425|27395|27424.2|27394.2|0
1629323700000|2021-08-18 21:55:00|27424.9|27394.9|27423.8|27393.8|27425.2|27395.2|27423.6|27393.6|0
1629324000000|2021-08-18 22:00:00|27424.7|27394.7|27423.2|27408.2|27429.6|27408.2|27398.2|27383.2|22
1629324300000|2021-08-18 22:05:00|27420.7|27405.7|27413.2|27398.2|27425.7|27410.7|27410.7|27395.7|9
1629324600000|2021-08-18 22:10:00|27410.7|27395.7|27410.7|27395.7|27413.2|27398.2|27410.7|27395.7|0
1629324900000|2021-08-18 22:15:00|27415.7|27400.7|27410.7|27395.7|27415.7|27400.7|27410.7|27395.7|0
1629325200000|2021-08-18 22:20:00|27413.2|27398.2|27428.2|27413.2|27428.2|27413.2|27413.2|27398.2|1
1629325500000|2021-08-18 22:25:00|27423.2|27408.2|27423.2|27408.2|27423.2|27408.2|27420.7|27405.7|1
1629325800000|2021-08-18 22:30:00|27420.7|27405.7|27425.7|27410.7|27425.7|27410.7|27420.7|27405.7|0
1629326100000|2021-08-18 22:35:00|27433.2|27418.2|27450.7|27435.7|27455.7|27440.7|27430.7|27415.7|50
1629326400000|2021-08-18 22:40:00|27453.2|27438.2|27450.7|27435.7|27453.2|27438.2|27450.7|27435.7|2
1629326700000|2021-08-18 22:45:00|27448.2|27433.2|27430.7|27415.7|27448.2|27433.2|27430.7|27415.7|10
1629327000000|2021-08-18 22:50:00|27433.2|27418.2|27430.7|27415.7|27440.7|27425.7|27430.7|27415.7|0
1629327600000|2021-08-18 23:00:00|27428.2|27413.2|27415.7|27400.7|27435.7|27420.7|27410.7|27395.7|68
1629327900000|2021-08-18 23:05:00|27418.2|27403.2|27420.7|27405.7|27420.7|27405.7|27415.7|27400.7|2
1629328200000|2021-08-18 23:10:00|27423.2|27408.2|27425.7|27410.7|27438.2|27423.2|27418.2|27403.2|33
1629328500000|2021-08-18 23:15:00|27428.2|27413.2|27420.7|27405.7|27428.2|27413.2|27418.2|27403.2|10
1629328800000|2021-08-18 23:20:00|27418.2|27403.2|27415.7|27400.7|27420.7|27405.7|27410.7|27395.7|12
1629329100000|2021-08-18 23:25:00|27418.2|27403.2|27405.7|27390.7|27418.2|27403.2|27405.7|27390.7|29
1629329400000|2021-08-18 23:30:00|27408.2|27393.2|27394.2|27387.2|27408.2|27393.2|27376.7|27369.7|11970
1629329700000|2021-08-18 23:35:00|27396.7|27389.7|27384.2|27377.2|27399.2|27392.2|27381.7|27374.7|176
1629330000000|2021-08-18 23:40:00|27379.2|27372.2|27374.2|27367.2|27384.2|27377.2|27369.2|27362.2|309
1629330300000|2021-08-18 23:45:00|27376.7|27369.7|27381.7|27374.7|27411.7|27404.7|27376.7|27369.7|334
1629330600000|2021-08-18 23:50:00|27384.2|27377.2|27374.2|27367.2|27394.2|27387.2|27366.7|27359.7|317
1629330900000|2021-08-18 23:55:00|27376.7|27369.7|27384.2|27377.2|27389.2|27382.2|27359.2|27352.2|374
1629331200000|2021-08-19 00:00:00|27379.2|27372.2|27451.7|27444.7|27474.2|27467.2|27341.7|27334.7|2102
1629331500000|2021-08-19 00:05:00|27454.2|27447.2|27444.2|27437.2|27464.2|27457.2|27419.2|27412.2|604
1629331800000|2021-08-19 00:10:00|27446.7|27439.7|27444.2|27437.2|27459.2|27452.2|27424.2|27417.2|381
1629332100000|2021-08-19 00:15:00|27446.7|27439.7|27444.2|27437.2|27474.2|27467.2|27441.7|27434.7|408
1629332400000|2021-08-19 00:20:00|27441.7|27434.7|27464.2|27457.2|27464.2|27457.2|27421.7|27414.7|394
1629332700000|2021-08-19 00:25:00|27461.7|27454.7|27459.2|27452.2|27469.2|27462.2|27434.2|27427.2|180
1629333000000|2021-08-19 00:30:00|27456.7|27449.7|27459.2|27452.2|27464.2|27457.2|27434.2|27427.2|147
1629333300000|2021-08-19 00:35:00|27461.7|27454.7|27464.2|27457.2|27499.2|27492.2|27459.2|27452.2|395
1629333600000|2021-08-19 00:40:00|27461.7|27454.7|27464.2|27457.2|27481.7|27474.7|27459.2|27452.2|201
1629333900000|2021-08-19 00:45:00|27466.7|27459.7|27459.2|27452.2|27484.2|27477.2|27456.7|27449.7|139
1629334200000|2021-08-19 00:50:00|27461.7|27454.7|27464.2|27457.2|27469.2|27462.2|27454.2|27447.2|130
1629334500000|2021-08-19 00:55:00|27461.7|27454.7|27439.2|27432.2|27464.2|27457.2|27429.2|27422.2|281
1629334800000|2021-08-19 01:00:00|27434.2|27427.2|27454.2|27447.2|27459.2|27452.2|27409.2|27402.2|324
1629335100000|2021-08-19 01:05:00|27451.7|27444.7|27484.2|27477.2|27509.2|27502.2|27449.2|27442.2|677
1629335400000|2021-08-19 01:10:00|27486.7|27479.7|27494.2|27487.2|27494.2|27487.2|27479.2|27472.2|184
1629335700000|2021-08-19 01:15:00|27496.7|27489.7|27474.2|27467.2|27506.7|27499.7|27469.2|27462.2|179
1629336000000|2021-08-19 01:20:00|27471.7|27464.7|27464.2|27457.2|27474.2|27467.2|27459.2|27452.2|149
1629336300000|2021-08-19 01:25:00|27469.2|27462.2|27471.7|27464.7|27471.7|27464.7|27451.7|27444.7|151
1629336600000|2021-08-19 01:30:00|27469.2|27462.2|27489.2|27482.2|27499.2|27492.2|27459.2|27452.2|375
1629336900000|2021-08-19 01:35:00|27491.7|27484.7|27479.1|27472.1|27494.2|27487.2|27469.1|27462.1|159
1629337200000|2021-08-19 01:40:00|27484.1|27477.1|27489.1|27482.1|27494.1|27487.1|27474.1|27467.1|159
1629337500000|2021-08-19 01:45:00|27486.6|27479.6|27499.1|27492.1|27499.1|27492.1|27479.1|27472.1|112
1629337800000|2021-08-19 01:50:00|27494.1|27487.1|27474.1|27467.1|27494.1|27487.1|27474.1|27467.1|179
1629338100000|2021-08-19 01:55:00|27471.6|27464.6|27454.1|27447.1|27474.1|27467.1|27449.1|27442.1|379
1629338400000|2021-08-19 02:00:00|27451.6|27444.6|27434.1|27427.1|27454.1|27447.1|27414.1|27407.1|678
1629338700000|2021-08-19 02:05:00|27431.6|27424.6|27434.1|27427.1|27439.1|27432.1|27429.1|27422.1|180
1629339000000|2021-08-19 02:10:00|27431.6|27424.6|27429.1|27422.1|27434.1|27427.1|27419.1|27412.1|148
1629339300000|2021-08-19 02:15:00|27426.6|27419.6|27414.1|27407.1|27426.6|27419.6|27404.1|27397.1|271
1629339600000|2021-08-19 02:20:00|27411.6|27404.6|27401.6|27394.6|27411.6|27404.6|27394.1|27387.1|264
1629339900000|2021-08-19 02:25:00|27399.1|27392.1|27399.1|27392.1|27404.1|27397.1|27379.1|27372.1|316
1629340200000|2021-08-19 02:30:00|27401.6|27394.6|27416.6|27409.6|27419.1|27412.1|27389.1|27382.1|364
1629340500000|2021-08-19 02:35:00|27414.1|27407.1|27409.1|27402.1|27414.1|27407.1|27404.1|27397.1|192
1629340800000|2021-08-19 02:40:00|27411.6|27404.6|27409.1|27402.1|27414.1|27407.1|27404.1|27397.1|134
1629341100000|2021-08-19 02:45:00|27406.6|27399.6|27429.1|27422.1|27434.1|27427.1|27404.1|27397.1|193
1629341400000|2021-08-19 02:50:00|27426.6|27419.6|27419.1|27412.1|27429.1|27422.1|27411.6|27404.6|148
1629341700000|2021-08-19 02:55:00|27421.6|27414.6|27399.1|27392.1|27424.1|27417.1|27399.1|27392.1|92
1629342000000|2021-08-19 03:00:00|27404.1|27397.1|27399.1|27392.1|27409.1|27402.1|27394.1|27387.1|97
1629342300000|2021-08-19 03:05:00|27396.6|27389.6|27399.1|27392.1|27414.1|27407.1|27394.1|27387.1|83
1629342600000|2021-08-19 03:10:00|27396.6|27389.6|27394.1|27387.1|27399.1|27392.1|27389.1|27382.1|96
1629342900000|2021-08-19 03:15:00|27389.1|27382.1|27404.1|27397.1|27404.1|27397.1|27384.1|27377.1|103
1629343200000|2021-08-19 03:20:00|27406.6|27399.6|27429.1|27422.1|27444.1|27437.1|27404.1|27397.1|196
1629343500000|2021-08-19 03:25:00|27431.6|27424.6|27419.1|27412.1|27431.6|27424.6|27414.1|27407.1|101
1629343800000|2021-08-19 03:30:00|27414.1|27407.1|27389.1|27382.1|27414.1|27407.1|27379.1|27372.1|423
1629344100000|2021-08-19 03:35:00|27386.6|27379.6|27389.1|27382.1|27399.1|27392.1|27379.1|27372.1|209
1629344400000|2021-08-19 03:40:00|27384.1|27377.1|27394.1|27387.1|27399.1|27392.1|27379.1|27372.1|149
1629344700000|2021-08-19 03:45:00|27389.1|27382.1|27379.1|27372.1|27394.1|27387.1|27374.1|27367.1|262
1629345000000|2021-08-19 03:50:00|27376.6|27369.6|27389.1|27382.1|27389.1|27382.1|27364.1|27357.1|200
1629345300000|2021-08-19 03:55:00|27384.1|27377.1|27384.1|27377.1|27389.1|27382.1|27379.1|27372.1|214
1629345600000|2021-08-19 04:00:00|27389.1|27382.1|27399.1|27392.1|27409.1|27402.1|27384.1|27377.1|178
1629345900000|2021-08-19 04:05:00|27394.1|27387.1|27389.1|27382.1|27401.6|27394.6|27389.1|27382.1|90
1629346200000|2021-08-19 04:10:00|27391.6|27384.6|27399.1|27392.1|27399.1|27392.1|27391.6|27384.6|112
1629346500000|2021-08-19 04:15:00|27394.1|27387.1|27389.1|27382.1|27399.1|27392.1|27381.6|27374.6|104
1629346800000|2021-08-19 04:20:00|27384.1|27377.1|27389.1|27382.1|27389.1|27382.1|27379.1|27372.1|53
1629347100000|2021-08-19 04:25:00|27391.6|27384.6|27394.1|27387.1|27399.1|27392.1|27389.1|27382.1|115
1629347400000|2021-08-19 04:30:00|27396.6|27389.6|27399.1|27392.1|27399.1|27392.1|27396.6|27389.6|61
1629347700000|2021-08-19 04:35:00|27394.1|27387.1|27394.1|27387.1|27399.1|27392.1|27389.1|27382.1|122
1629348000000|2021-08-19 04:40:00|27396.6|27389.6|27414.1|27407.1|27424.1|27417.1|27396.6|27389.6|236
1629348300000|2021-08-19 04:45:00|27411.6|27404.6|27409.1|27402.1|27411.6|27404.6|27399.1|27392.1|137
1629348600000|2021-08-19 04:50:00|27406.6|27399.6|27394.1|27387.1|27406.6|27399.6|27391.6|27384.6|93
1629348900000|2021-08-19 04:55:00|27399.1|27392.1|27409.1|27402.1|27409.1|27402.1|27394.1|27387.1|65
1629349200000|2021-08-19 05:00:00|27404.1|27397.1|27409.1|27402.1|27414.1|27407.1|27384.1|27377.1|330
1629349500000|2021-08-19 05:05:00|27414.1|27407.1|27419.1|27412.1|27421.6|27414.6|27409.1|27402.1|256
1629349800000|2021-08-19 05:10:00|27416.6|27409.6|27409.1|27402.1|27419.1|27412.1|27404.1|27397.1|185
1629350100000|2021-08-19 05:15:00|27406.6|27399.6|27404.1|27397.1|27414.1|27407.1|27401.6|27394.6|130
1629350400000|2021-08-19 05:20:00|27409.1|27402.1|27404.1|27397.1|27409.1|27402.1|27394.1|27387.1|287
1629350700000|2021-08-19 05:25:00|27406.6|27399.6|27399.1|27392.1|27406.6|27399.6|27394.1|27387.1|169
1629351000000|2021-08-19 05:30:00|27396.6|27389.6|27399.1|27392.1|27409.1|27402.1|27394.1|27387.1|256
1629351300000|2021-08-19 05:35:00|27401.6|27394.6|27384.1|27377.1|27404.1|27397.1|27384.1|27377.1|303
1629351600000|2021-08-19 05:40:00|27381.6|27374.6|27344.1|27337.1|27389.1|27382.1|27344.1|27337.1|709
1629351900000|2021-08-19 05:45:00|27339.1|27332.1|27334.1|27327.1|27339.1|27332.1|27321.6|27314.6|878
1629352200000|2021-08-19 05:50:00|27329.1|27322.1|27294.1|27287.1|27329.1|27322.1|27289.1|27282.1|1321
1629352500000|2021-08-19 05:55:00|27291.6|27284.6|27284.1|27277.1|27294.1|27287.1|27264.1|27257.1|2184
1629352800000|2021-08-19 06:00:00|27279.1|27272.1|27239.1|27232.1|27289.1|27282.1|27239.1|27232.1|2036
1629353100000|2021-08-19 06:05:00|27241.6|27234.6|27244.1|27237.1|27249.1|27242.1|27221.6|27214.6|1126
1629353400000|2021-08-19 06:10:00|27241.6|27234.6|27219.1|27212.1|27241.6|27234.6|27214.1|27207.1|792
1629353700000|2021-08-19 06:15:00|27221.6|27214.6|27229.1|27222.1|27229.1|27222.1|27204.1|27197.1|584
1629354000000|2021-08-19 06:20:00|27224.1|27217.1|27214.1|27207.1|27224.1|27217.1|27209.1|27202.1|260
1629354300000|2021-08-19 06:25:00|27209.1|27202.1|27189.1|27182.1|27209.1|27202.1|27179.1|27172.1|350
1629354600000|2021-08-19 06:30:00|27184.1|27177.1|27221.6|27214.6|27226.6|27219.6|27179.1|27172.1|150
1629354900000|2021-08-19 06:35:00|27224.1|27217.1|27216.6|27209.6|27224.1|27217.1|27209.1|27202.1|114
1629355200000|2021-08-19 06:40:00|27214.1|27207.1|27216.6|27209.6|27219.1|27212.1|27204.1|27197.1|65
1629355500000|2021-08-19 06:45:00|27214.1|27207.1|27181.6|27174.6|27214.1|27207.1|27181.6|27174.6|70
1629355800000|2021-08-19 06:50:00|27184.1|27177.1|27196.6|27189.6|27214.1|27207.1|27184.1|27177.1|67
1629356100000|2021-08-19 06:55:00|27194.1|27187.1|27129.1|27122.1|27196.6|27189.6|27129.1|27122.1|529
1629356400000|2021-08-19 07:00:00|27134.1|27127.1|27091.6|27084.6|27134.1|27127.1|27089.1|27082.1|543
1629356700000|2021-08-19 07:05:00|27094.1|27087.1|27124.1|27117.1|27139.1|27132.1|27069.1|27062.1|436
1629357000000|2021-08-19 07:10:00|27126.6|27119.6|27151.6|27144.6|27154.1|27147.1|27081.6|27074.6|208
1629357300000|2021-08-19 07:15:00|27149.1|27142.1|27154.1|27147.1|27161.6|27154.6|27129.1|27122.1|461
1629357600000|2021-08-19 07:20:00|27156.6|27149.6|27134.1|27127.1|27159.1|27152.1|27109.1|27102.1|603
1629357900000|2021-08-19 07:25:00|27131.6|27124.6|27144.1|27137.1|27144.1|27137.1|27096.6|27089.6|482
1629358200000|2021-08-19 07:30:00|27139.1|27132.1|27109.1|27102.1|27151.6|27144.6|27104.1|27097.1|711
1629358500000|2021-08-19 07:35:00|27106.6|27099.6|27134.1|27127.1|27134.1|27127.1|27099.1|27092.1|295
1629358800000|2021-08-19 07:40:00|27131.6|27124.6|27126.6|27119.6|27131.6|27124.6|27094.1|27087.1|142
1629359100000|2021-08-19 07:45:00|27124.1|27117.1|27164.1|27157.1|27169.1|27162.1|27114.1|27107.1|463
1629359400000|2021-08-19 07:50:00|27166.6|27159.6|27114.1|27107.1|27169.1|27162.1|27101.6|27094.6|244
1629359700000|2021-08-19 07:55:00|27111.6|27104.6|27109.1|27102.1|27114.1|27107.1|27084.1|27077.1|250
1629360000000|2021-08-19 08:00:00|27104.1|27097.1|27059.1|27052.1|27104.1|27097.1|27049.1|27042.1|559
1629360300000|2021-08-19 08:05:00|27056.6|27049.6|27064.1|27057.1|27066.6|27059.6|27039.1|27032.1|540
1629360600000|2021-08-19 08:10:00|27061.6|27054.6|27059.1|27052.1|27074.1|27067.1|27049.1|27042.1|338
1629360900000|2021-08-19 08:15:00|27056.6|27049.6|27014.1|27007.1|27059.1|27052.1|27014.1|27007.1|401
1629361200000|2021-08-19 08:20:00|27009.1|27002.1|27009.1|27002.1|27014.1|27007.1|26999.1|26992.1|253
1629361500000|2021-08-19 08:25:00|27004.1|26997.1|27009.1|27002.1|27014.1|27007.1|26991.6|26984.6|258
1629361800000|2021-08-19 08:30:00|27006.6|26999.6|26994.1|26987.1|27014.1|27007.1|26984.1|26977.1|416
1629362100000|2021-08-19 08:35:00|26991.6|26984.6|27011.6|27004.6|27011.6|27004.6|26969.1|26962.1|384
1629362400000|2021-08-19 08:40:00|27009.1|27002.1|27044.1|27037.1|27059.1|27052.1|26999.1|26992.1|585
1629362700000|2021-08-19 08:45:00|27046.6|27039.6|27014.1|27007.1|27046.6|27039.6|27006.6|26999.6|239
1629363000000|2021-08-19 08:50:00|27016.6|27009.6|27024.1|27017.1|27029.1|27022.1|27009.1|27002.1|207
1629363300000|2021-08-19 08:55:00|27019.1|27012.1|27041.6|27034.6|27044.1|27037.1|27019.1|27012.1|285
1629363600000|2021-08-19 09:00:00|27039.1|27032.1|27009.1|27002.1|27044.1|27037.1|26999.1|26992.1|459
1629363900000|2021-08-19 09:05:00|27011.6|27004.6|26991.6|26984.6|27011.6|27004.6|26979.1|26972.1|219
1629364200000|2021-08-19 09:10:00|26989.1|26982.1|26996.6|26989.6|27009.1|27002.1|26984.1|26977.1|123
1629364500000|2021-08-19 09:15:00|26999.1|26992.1|27019.1|27012.1|27019.1|27012.1|26971.6|26964.6|270
1629364800000|2021-08-19 09:20:00|27016.6|27009.6|27009.1|27002.1|27019.1|27012.1|26999.1|26992.1|116
1629365100000|2021-08-19 09:25:00|27011.6|27004.6|27009.1|27002.1|27024.1|27017.1|27006.6|26999.6|125
1629365400000|2021-08-19 09:30:00|27011.6|27004.6|27054.1|27047.1|27054.1|27047.1|27009.1|27002.1|196
1629365700000|2021-08-19 09:35:00|27056.6|27049.6|27054.1|27047.1|27059.1|27052.1|27044.1|27037.1|326
1629366000000|2021-08-19 09:40:00|27056.6|27049.6|27074.1|27067.1|27079.1|27072.1|27049.1|27042.1|152
1629366300000|2021-08-19 09:45:00|27076.6|27069.6|27069.1|27062.1|27089.1|27082.1|27069.1|27062.1|318
1629366600000|2021-08-19 09:50:00|27071.6|27064.6|27099.1|27092.1|27099.1|27092.1|27069.1|27062.1|145
1629366900000|2021-08-19 09:55:00|27094.1|27087.1|27094.1|27087.1|27119.1|27112.1|27094.1|27087.1|138
1629367200000|2021-08-19 10:00:00|27091.6|27084.6|27109.1|27102.1|27114.1|27107.1|27089.1|27082.1|144
1629367500000|2021-08-19 10:05:00|27106.6|27099.6|27119.1|27112.1|27139.1|27132.1|27104.1|27097.1|168
1629367800000|2021-08-19 10:10:00|27121.6|27114.6|27111.6|27104.6|27134.1|27127.1|27111.6|27104.6|122
1629368100000|2021-08-19 10:15:00|27114.1|27107.1|27094.1|27087.1|27119.1|27112.1|27084.1|27077.1|202
1629368400000|2021-08-19 10:20:00|27096.6|27089.6|27119.1|27112.1|27119.1|27112.1|27079.1|27072.1|160
1629368700000|2021-08-19 10:25:00|27116.6|27109.6|27114.1|27107.1|27119.1|27112.1|27089.1|27082.1|158
1629369000000|2021-08-19 10:30:00|27111.6|27104.6|27109.1|27102.1|27124.1|27117.1|27099.1|27092.1|161
1629369300000|2021-08-19 10:35:00|27114.1|27107.1|27104.1|27097.1|27119.1|27112.1|27099.1|27092.1|72
1629369600000|2021-08-19 10:40:00|27106.6|27099.6|27074.1|27067.1|27109.1|27102.1|27066.6|27059.6|188
1629369900000|2021-08-19 10:45:00|27071.6|27064.6|27091.6|27084.6|27094.1|27087.1|27069.1|27062.1|71
1629370200000|2021-08-19 10:50:00|27089.1|27082.1|27081.6|27074.6|27099.1|27092.1|27076.6|27069.6|82
1629370500000|2021-08-19 10:55:00|27084.1|27077.1|27076.6|27069.6|27089.1|27082.1|27069.1|27062.1|39
1629370800000|2021-08-19 11:00:00|27074.1|27067.1|27084.1|27077.1|27089.1|27082.1|27069.1|27062.1|121
1629371100000|2021-08-19 11:05:00|27086.6|27079.6|27051.6|27044.6|27089.1|27082.1|27039.1|27032.1|163
1629371400000|2021-08-19 11:10:00|27049.1|27042.1|27054.1|27047.1|27054.1|27047.1|27036.6|27029.6|110
1629371700000|2021-08-19 11:15:00|27051.6|27044.6|27044.1|27037.1|27059.1|27052.1|27034.1|27027.1|127
1629372000000|2021-08-19 11:20:00|27049.1|27042.1|27044.1|27037.1|27049.1|27042.1|27019.1|27012.1|147
1629372300000|2021-08-19 11:25:00|27046.6|27039.6|27056.6|27049.6|27056.6|27049.6|27039.1|27032.1|52
1629372600000|2021-08-19 11:30:00|27054.1|27047.1|27069.1|27062.1|27069.1|27062.1|27049.1|27042.1|62
1629372900000|2021-08-19 11:35:00|27066.6|27059.6|27079.1|27072.1|27084.1|27077.1|27061.6|27054.6|70
1629373200000|2021-08-19 11:40:00|27076.6|27069.6|27069.1|27062.1|27084.1|27077.1|27064.1|27057.1|50
1629373500000|2021-08-19 11:45:00|27066.6|27059.6|27064.1|27057.1|27079.1|27072.1|27064.1|27057.1|46
1629373800000|2021-08-19 11:50:00|27061.6|27054.6|27034.1|27027.1|27064.1|27057.1|27034.1|27027.1|76
1629374100000|2021-08-19 11:55:00|27029.1|27022.1|27039.1|27032.1|27041.6|27034.6|27024.1|27017.1|114
1629374400000|2021-08-19 12:00:00|27041.6|27034.6|27014.1|27007.1|27044.1|27037.1|26994.1|26987.1|166
1629374700000|2021-08-19 12:05:00|27016.6|27009.6|27046.6|27039.6|27049.1|27042.1|27009.1|27002.1|75
1629375000000|2021-08-19 12:10:00|27049.1|27042.1|27044.1|27037.1|27059.1|27052.1|27039.1|27032.1|395
1629375300000|2021-08-19 12:15:00|27046.6|27039.6|27049.1|27042.1|27051.6|27044.6|27039.1|27032.1|44
1629375600000|2021-08-19 12:20:00|27046.6|27039.6|27076.6|27069.6|27079.1|27072.1|27046.6|27039.6|133
1629375900000|2021-08-19 12:25:00|27074.1|27067.1|27064.1|27057.1|27084.1|27077.1|27064.1|27057.1|194
1629376200000|2021-08-19 12:30:00|27061.6|27054.6|27054.1|27047.1|27074.1|27067.1|27054.1|27047.1|381
1629376500000|2021-08-19 12:35:00|27051.6|27044.6|27079.1|27072.1|27079.1|27072.1|27049.1|27042.1|85
1629376800000|2021-08-19 12:40:00|27076.6|27069.6|27089.1|27082.1|27099.1|27092.1|27074.1|27067.1|256
1629377100000|2021-08-19 12:45:00|27086.6|27079.6|27061.6|27054.6|27089.1|27082.1|27059.1|27052.1|87
1629377400000|2021-08-19 12:50:00|27064.1|27057.1|27054.1|27047.1|27074.1|27067.1|27049.1|27042.1|97
1629377700000|2021-08-19 12:55:00|27056.6|27049.6|27054.1|27047.1|27069.1|27062.1|27054.1|27047.1|84
1629378000000|2021-08-19 13:00:00|27056.6|27049.6|27074.1|27067.1|27079.1|27072.1|27054.1|27047.1|265
1629378300000|2021-08-19 13:05:00|27076.6|27069.6|27099.1|27092.1|27111.6|27104.6|27069.1|27062.1|164
1629378600000|2021-08-19 13:10:00|27101.6|27094.6|27134.1|27127.1|27134.1|27127.1|27099.1|27092.1|131
1629378900000|2021-08-19 13:15:00|27129.1|27122.1|27129.1|27122.1|27139.1|27132.1|27124.1|27117.1|140
1629379200000|2021-08-19 13:20:00|27124.1|27117.1|27114.1|27107.1|27131.6|27124.6|27109.1|27102.1|228
1629379500000|2021-08-19 13:25:00|27116.6|27109.6|27121.6|27114.6|27129.1|27122.1|27109.1|27102.1|86
1629379800000|2021-08-19 13:30:00|27124.1|27117.1|27199.1|27192.1|27204.1|27197.1|27116.6|27109.6|857
1629380100000|2021-08-19 13:35:00|27196.6|27189.6|27169.1|27162.1|27204.1|27197.1|27146.6|27139.6|876
1629380400000|2021-08-19 13:40:00|27164.1|27157.1|27181.6|27174.6|27194.1|27187.1|27131.6|27124.6|311
1629380700000|2021-08-19 13:45:00|27184.1|27177.1|27174.1|27167.1|27224.1|27217.1|27159.1|27152.1|361
1629381000000|2021-08-19 13:50:00|27176.6|27169.6|27201.6|27194.6|27209.1|27202.1|27169.1|27162.1|624
1629381300000|2021-08-19 13:55:00|27204.1|27197.1|27194.1|27187.1|27219.1|27212.1|27174.1|27167.1|320
1629381600000|2021-08-19 14:00:00|27199.1|27192.1|27216.6|27209.6|27229.1|27222.1|27184.1|27177.1|377
1629381900000|2021-08-19 14:05:00|27214.1|27207.1|27224.1|27217.1|27236.6|27229.6|27204.1|27197.1|168
1629382200000|2021-08-19 14:10:00|27221.6|27214.6|27229.1|27222.1|27241.6|27234.6|27214.1|27207.1|138
1629382500000|2021-08-19 14:15:00|27231.6|27224.6|27239.1|27232.1|27254.1|27247.1|27209.1|27202.1|458
1629382800000|2021-08-19 14:20:00|27241.6|27234.6|27221.6|27214.6|27254.1|27247.1|27214.1|27207.1|274
1629383100000|2021-08-19 14:25:00|27224.1|27217.1|27209.1|27202.1|27224.1|27217.1|27194.1|27187.1|220
1629383400000|2021-08-19 14:30:00|27214.1|27207.1|27169.1|27162.1|27219.1|27212.1|27169.1|27162.1|339
1629383700000|2021-08-19 14:35:00|27171.6|27164.6|27139.1|27132.1|27174.1|27167.1|27129.1|27122.1|364
1629384000000|2021-08-19 14:40:00|27136.6|27129.6|27129.1|27122.1|27149.1|27142.1|27124.1|27117.1|261
1629384300000|2021-08-19 14:45:00|27134.1|27127.1|27129.1|27122.1|27139.1|27132.1|27124.1|27117.1|200
1629384600000|2021-08-19 14:50:00|27126.6|27119.6|27154.1|27147.1|27159.1|27152.1|27124.1|27117.1|217
1629384900000|2021-08-19 14:55:00|27159.1|27152.1|27209.1|27202.1|27211.6|27204.6|27154.1|27147.1|279
1629385200000|2021-08-19 15:00:00|27211.6|27204.6|27214.1|27207.1|27219.1|27212.1|27189.1|27182.1|291
1629385500000|2021-08-19 15:05:00|27216.6|27209.6|27189.1|27182.1|27219.1|27212.1|27179.1|27172.1|324
1629385800000|2021-08-19 15:10:00|27191.6|27184.6|27189.1|27182.1|27204.1|27197.1|27184.1|27177.1|108
1629386100000|2021-08-19 15:15:00|27191.6|27184.6|27219.1|27212.1|27221.6|27214.6|27184.1|27177.1|154
1629386400000|2021-08-19 15:20:00|27221.6|27214.6|27229.1|27222.1|27229.1|27222.1|27209.1|27202.1|241
1629386700000|2021-08-19 15:25:00|27224.1|27217.1|27176.6|27169.6|27224.1|27217.1|27169.1|27162.1|183
1629387000000|2021-08-19 15:30:00|27179.1|27172.1|27199.1|27192.1|27219.1|27212.1|27179.1|27172.1|381
1629387300000|2021-08-19 15:35:00|27201.6|27194.6|27199.1|27192.1|27219.1|27212.1|27184.1|27177.1|308
1629387600000|2021-08-19 15:40:00|27201.6|27194.6|27246.6|27239.6|27249.1|27242.1|27196.6|27189.6|157
1629387900000|2021-08-19 15:45:00|27244.1|27237.1|27296.6|27289.6|27301.6|27294.6|27244.1|27237.1|654
1629388200000|2021-08-19 15:50:00|27299.1|27292.1|27284.1|27277.1|27306.6|27299.6|27284.1|27277.1|211
1629388500000|2021-08-19 15:55:00|27289.1|27282.1|27301.6|27294.6|27314.1|27307.1|27289.1|27282.1|253
1629388800000|2021-08-19 16:00:00|27304.1|27297.1|27294.1|27287.1|27319.1|27312.1|27294.1|27287.1|155
1629389100000|2021-08-19 16:05:00|27296.6|27289.6|27259.1|27252.1|27304.1|27297.1|27254.1|27247.1|123
1629389400000|2021-08-19 16:10:00|27261.6|27254.6|27279.1|27272.1|27294.1|27287.1|27259.1|27252.1|202
1629389700000|2021-08-19 16:15:00|27276.6|27269.6|27269.1|27262.1|27279.1|27272.1|27261.6|27254.6|87
1629390000000|2021-08-19 16:20:00|27274.1|27267.1|27274.1|27267.1|27289.1|27282.1|27264.1|27257.1|102
1629390300000|2021-08-19 16:25:00|27279.1|27272.1|27279.1|27272.1|27284.1|27277.1|27269.1|27262.1|62
1629390600000|2021-08-19 16:30:00|27281.6|27274.6|27289.1|27282.1|27289.1|27282.1|27264.1|27257.1|82
1629390900000|2021-08-19 16:35:00|27284.1|27277.1|27304.1|27297.1|27304.1|27297.1|27274.1|27267.1|73
1629391200000|2021-08-19 16:40:00|27306.6|27299.6|27291.6|27284.6|27309.1|27302.1|27289.1|27282.1|39
1629391500000|2021-08-19 16:45:00|27294.1|27287.1|27304.1|27297.1|27309.1|27302.1|27291.6|27284.6|105
1629391800000|2021-08-19 16:50:00|27306.6|27299.6|27309.1|27302.1|27309.1|27302.1|27291.6|27284.6|71
1629392100000|2021-08-19 16:55:00|27306.6|27299.6|27314.1|27307.1|27319.1|27312.1|27301.6|27294.6|61
1629392400000|2021-08-19 17:00:00|27316.6|27309.6|27299.1|27292.1|27319.1|27312.1|27299.1|27292.1|62
1629392700000|2021-08-19 17:05:00|27296.6|27289.6|27289.1|27282.1|27296.6|27289.6|27279.1|27272.1|108
1629393000000|2021-08-19 17:10:00|27294.1|27287.1|27296.6|27289.6|27306.6|27299.6|27286.6|27279.6|100
1629393300000|2021-08-19 17:15:00|27299.1|27292.1|27294.1|27287.1|27304.1|27297.1|27284.1|27277.1|59
1629393600000|2021-08-19 17:20:00|27289.1|27282.1|27294.1|27287.1|27309.1|27302.1|27289.1|27282.1|47
1629393900000|2021-08-19 17:25:00|27296.6|27289.6|27269.1|27262.1|27299.1|27292.1|27264.1|27257.1|79
1629394200000|2021-08-19 17:30:00|27266.6|27259.6|27274.1|27267.1|27274.1|27267.1|27259.1|27252.1|59
1629394500000|2021-08-19 17:35:00|27271.6|27264.6|27279.1|27272.1|27279.1|27272.1|27254.1|27247.1|76
1629394800000|2021-08-19 17:40:00|27276.6|27269.6|27284.1|27277.1|27304.1|27297.1|27274.1|27267.1|152
1629395100000|2021-08-19 17:45:00|27281.6|27274.6|27284.1|27277.1|27284.1|27277.1|27264.1|27257.1|105
1629395400000|2021-08-19 17:50:00|27281.6|27274.6|27269.1|27262.1|27289.1|27282.1|27264.1|27257.1|98
1629395700000|2021-08-19 17:55:00|27271.6|27264.6|27239.1|27232.1|27274.1|27267.1|27239.1|27232.1|70
1629396000000|2021-08-19 18:00:00|27244.1|27237.1|27216.6|27209.6|27254.1|27247.1|27214.1|27207.1|230
1629396300000|2021-08-19 18:05:00|27214.1|27207.1|27234.1|27227.1|27239.1|27232.1|27209.1|27202.1|126
1629396600000|2021-08-19 18:10:00|27231.6|27224.6|27226.6|27219.6|27246.6|27239.6|27214.1|27207.1|84
1629396900000|2021-08-19 18:15:00|27224.1|27217.1|27224.1|27217.1|27229.1|27222.1|27209.1|27202.1|89
1629397200000|2021-08-19 18:20:00|27221.6|27214.6|27229.1|27222.1|27229.1|27222.1|27209.1|27202.1|76
1629397500000|2021-08-19 18:25:00|27226.6|27219.6|27189.1|27182.1|27244.1|27237.1|27184.1|27177.1|110
1629397800000|2021-08-19 18:30:00|27186.6|27179.6|27189.1|27182.1|27194.1|27187.1|27139.1|27132.1|559
1629398100000|2021-08-19 18:35:00|27186.6|27179.6|27189.1|27182.1|27204.1|27197.1|27179.1|27172.1|260
1629398400000|2021-08-19 18:40:00|27186.6|27179.6|27184.1|27177.1|27194.1|27187.1|27164.1|27157.1|100
1629398700000|2021-08-19 18:45:00|27189.1|27182.1|27184.1|27177.1|27194.1|27187.1|27159.1|27152.1|144
1629399000000|2021-08-19 18:50:00|27179.1|27172.1|27224.1|27217.1|27224.1|27217.1|27159.1|27152.1|166
1629399300000|2021-08-19 18:55:00|27221.6|27214.6|27246.6|27239.6|27254.1|27247.1|27214.1|27207.1|182
1629399600000|2021-08-19 19:00:00|27244.1|27237.1|27284.1|27277.1|27294.1|27287.1|27244.1|27237.1|324
1629399900000|2021-08-19 19:05:00|27286.6|27279.6|27284.1|27277.1|27294.1|27287.1|27274.1|27267.1|124
1629400200000|2021-08-19 19:10:00|27286.6|27279.6|27279.1|27272.1|27299.1|27292.1|27274.1|27267.1|212
1629400500000|2021-08-19 19:15:00|27281.6|27274.6|27291.6|27284.6|27299.1|27292.1|27279.1|27272.1|173
1629400800000|2021-08-19 19:20:00|27294.1|27287.1|27291.6|27284.6|27301.6|27294.6|27281.6|27274.6|77
1629401100000|2021-08-19 19:25:00|27294.1|27287.1|27314.1|27307.1|27319.1|27312.1|27289.1|27282.1|110
1629401400000|2021-08-19 19:30:00|27311.6|27304.6|27319.1|27312.1|27319.1|27312.1|27294.1|27287.1|239
1629401700000|2021-08-19 19:35:00|27316.6|27309.6|27289.1|27282.1|27329.1|27322.1|27286.6|27279.6|331
1629402000000|2021-08-19 19:40:00|27291.6|27284.6|27284.1|27277.1|27294.1|27287.1|27259.1|27252.1|149
1629402300000|2021-08-19 19:45:00|27281.6|27274.6|27269.1|27262.1|27284.1|27277.1|27251.6|27244.6|106
1629402600000|2021-08-19 19:50:00|27264.1|27257.1|27264.1|27257.1|27289.1|27282.1|27254.1|27247.1|114
1629402900000|2021-08-19 19:55:00|27261.6|27254.6|27269.1|27262.1|27274.1|27267.1|27244.1|27237.1|296
1629403200000|2021-08-19 20:00:00|27266.6|27259.6|27264.1|27257.1|27274.1|27267.1|27259.1|27252.1|181
1629403500000|2021-08-19 20:05:00|27259.1|27252.1|27281.6|27274.6|27281.6|27274.6|27259.1|27252.1|52
1629403800000|2021-08-19 20:10:00|27279.1|27272.1|27279.1|27272.1|27289.1|27282.1|27279.1|27272.1|43
1629404100000|2021-08-19 20:15:00|27283.1|27268.1|27278.1|27263.1|27295.6|27280.6|27278.1|27263.1|42
1629404400000|2021-08-19 20:20:00|27280.6|27265.6|27275.6|27260.6|27283.1|27268.1|27270.6|27255.6|32
1629404700000|2021-08-19 20:25:00|27278.1|27263.1|27283.1|27268.1|27285.6|27270.6|27278.1|27263.1|26
1629405000000|2021-08-19 20:30:00|27280.6|27265.6|27278.1|27263.1|27280.6|27265.6|27278.1|27263.1|2
1629405300000|2021-08-19 20:35:00|27273.1|27258.1|27278.1|27263.1|27278.1|27263.1|27273.1|27258.1|4
1629405600000|2021-08-19 20:40:00|27275.6|27260.6|27275.6|27260.6|27275.6|27260.6|27273.1|27258.1|2
1629405900000|2021-08-19 20:45:00|27278.1|27263.1|27273.1|27258.1|27278.1|27263.1|27268.1|27253.1|20
1629406200000|2021-08-19 20:50:00|27275.6|27260.6|27278.1|27263.1|27278.1|27263.1|27275.6|27260.6|21
1629406500000|2021-08-19 20:55:00|27275.6|27260.6|27284.4|27254.4|27284.7|27263.1|27270.6|27253.1|16
1629406800000|2021-08-19 21:00:00|27283.4|27253.4|27283.9|27253.9|27284.1|27254.1|27282.9|27252.9|0
1629407100000|2021-08-19 21:05:00|27283.8|27253.8|27283.5|27253.5|27284.6|27254.6|27283.5|27253.5|0
1629407400000|2021-08-19 21:10:00|27284|27254|27284.1|27254.1|27285.2|27255.2|27283.8|27253.8|0
1629407700000|2021-08-19 21:15:00|27283.8|27253.8|27286.4|27256.4|27286.7|27256.7|27283.8|27253.8|0
1629408000000|2021-08-19 21:20:00|27287.8|27257.8|27287.8|27257.8|27287.8|27257.8|27287.8|27257.8|0
1629408300000|2021-08-19 21:25:00|27287.9|27257.9|27287.7|27257.7|27287.9|27257.9|27287.7|27257.7|0
1629408600000|2021-08-19 21:30:00|27287.5|27257.5|27285.1|27255.1|27287.5|27257.5|27283.9|27253.9|0
1629408900000|2021-08-19 21:35:00|27285|27255|27278.7|27248.7|27285|27255|27276.6|27246.6|0
1629409200000|2021-08-19 21:40:00|27278.3|27248.3|27278|27248|27278.3|27248.3|27276.8|27246.8|0
1629409500000|2021-08-19 21:45:00|27278.2|27248.2|27277.8|27247.8|27278.9|27248.9|27276.8|27246.8|0
1629409800000|2021-08-19 21:50:00|27278.1|27248.1|27276.7|27246.7|27278.3|27248.3|27275.8|27245.8|0
1629410100000|2021-08-19 21:55:00|27276.5|27246.5|27278.9|27248.9|27279.4|27249.4|27275|27245|0
1629410400000|2021-08-19 22:00:00|27284.2|27254.2|27295.6|27280.6|27308.1|27293.1|27278.8|27248.8|49
1629410700000|2021-08-19 22:05:00|27303.1|27288.1|27295.6|27280.6|27303.1|27288.1|27295.6|27280.6|31
1629411000000|2021-08-19 22:10:00|27293.1|27278.1|27290.6|27275.6|27300.6|27285.6|27290.6|27275.6|24
1629411300000|2021-08-19 22:15:00|27293.1|27278.1|27290.6|27275.6|27293.1|27278.1|27285.6|27270.6|6
1629411600000|2021-08-19 22:20:00|27293.1|27278.1|27295.6|27280.6|27295.6|27280.6|27293.1|27278.1|0
1629411900000|2021-08-19 22:25:00|27298.1|27283.1|27300.6|27285.6|27300.6|27285.6|27298.1|27283.1|3
1629412200000|2021-08-19 22:30:00|27298.1|27283.1|27290.6|27275.6|27298.1|27283.1|27290.6|27275.6|2
1629412500000|2021-08-19 22:35:00|27288.1|27273.1|27283.1|27268.1|27288.1|27273.1|27280.6|27265.6|2
1629412800000|2021-08-19 22:40:00|27280.6|27265.6|27280.6|27265.6|27283.1|27268.1|27275.6|27260.6|1
1629413400000|2021-08-19 22:50:00|27278.1|27263.1|27285.6|27270.6|27285.6|27270.6|27275.6|27260.6|9
1629413700000|2021-08-19 22:55:00|27288.1|27273.1|27280.6|27265.6|27288.1|27273.1|27280.6|27265.6|1
1629414000000|2021-08-19 23:00:00|27283.1|27268.1|27285.6|27270.6|27285.6|27270.6|27283.1|27268.1|0
1629414300000|2021-08-19 23:05:00|27283.1|27268.1|27285.6|27270.6|27288.1|27273.1|27278.1|27263.1|0
1629414600000|2021-08-19 23:10:00|27283.1|27268.1|27275.6|27260.6|27283.1|27268.1|27273.1|27258.1|23
1629414900000|2021-08-19 23:15:00|27278.1|27263.1|27285.6|27270.6|27285.6|27270.6|27275.6|27260.6|25
1629415200000|2021-08-19 23:20:00|27288.1|27273.1|27285.6|27270.6|27288.1|27273.1|27283.1|27268.1|2
1629415500000|2021-08-19 23:25:00|27283.1|27268.1|27288.1|27273.1|27293.1|27278.1|27283.1|27268.1|16
1629415800000|2021-08-19 23:30:00|27290.6|27275.6|27274.1|27267.1|27290.6|27277.1|27269.1|27262.1|27569
1629416100000|2021-08-19 23:35:00|27269.1|27262.1|27259.1|27252.1|27274.1|27267.1|27254.1|27247.1|81
1629416400000|2021-08-19 23:40:00|27256.6|27249.6|27244.1|27237.1|27261.6|27254.6|27244.1|27237.1|162
1629416700000|2021-08-19 23:45:00|27241.6|27234.6|27221.6|27214.6|27259.1|27252.1|27219.1|27212.1|408
1629417000000|2021-08-19 23:50:00|27224.1|27217.1|27194.1|27187.1|27224.1|27217.1|27186.6|27179.6|250
1629417300000|2021-08-19 23:55:00|27189.1|27182.1|27209.1|27202.1|27224.1|27217.1|27184.1|27177.1|499
1629417600000|2021-08-20 00:00:00|27206.6|27199.6|27296.6|27289.6|27314.1|27307.1|27206.6|27199.6|1916
1629417900000|2021-08-20 00:05:00|27299.1|27292.1|27279.1|27272.1|27314.1|27307.1|27269.1|27262.1|818
1629418200000|2021-08-20 00:10:00|27276.6|27269.6|27249.1|27242.1|27296.6|27289.6|27219.1|27212.1|983
1629418500000|2021-08-20 00:15:00|27251.6|27244.6|27184.1|27177.1|27259.1|27252.1|27169.1|27162.1|962
1629418800000|2021-08-20 00:20:00|27186.6|27179.6|27244.1|27237.1|27256.6|27249.6|27179.1|27172.1|729
1629419100000|2021-08-20 00:25:00|27246.6|27239.6|27239.1|27232.1|27249.1|27242.1|27209.1|27202.1|317
1629419400000|2021-08-20 00:30:00|27244.1|27237.1|27274.1|27267.1|27316.6|27309.6|27244.1|27237.1|1147
1629419700000|2021-08-20 00:35:00|27276.6|27269.6|27259.1|27252.1|27281.6|27274.6|27259.1|27252.1|346
1629420000000|2021-08-20 00:40:00|27264.1|27257.1|27234.1|27227.1|27269.1|27262.1|27229.1|27222.1|270
1629420300000|2021-08-20 00:45:00|27236.6|27229.6|27256.6|27249.6|27259.1|27252.1|27234.1|27227.1|270
1629420600000|2021-08-20 00:50:00|27259.1|27252.1|27254.1|27247.1|27281.6|27274.6|27254.1|27247.1|286
1629420900000|2021-08-20 00:55:00|27256.6|27249.6|27234.1|27227.1|27261.6|27254.6|27231.6|27224.6|330
1629421200000|2021-08-20 01:00:00|27236.6|27229.6|27221.6|27214.6|27249.1|27242.1|27214.1|27207.1|342
1629421500000|2021-08-20 01:05:00|27224.1|27217.1|27194.1|27187.1|27249.1|27242.1|27189.1|27182.1|426
1629421800000|2021-08-20 01:10:00|27199.1|27192.1|27204.1|27197.1|27214.1|27207.1|27194.1|27187.1|354
1629422100000|2021-08-20 01:15:00|27201.6|27194.6|27174.1|27167.1|27209.1|27202.1|27159.1|27152.1|588
1629422400000|2021-08-20 01:20:00|27179.1|27172.1|27184.1|27177.1|27191.6|27184.6|27154.1|27147.1|434
1629422700000|2021-08-20 01:25:00|27181.6|27174.6|27201.6|27194.6|27214.1|27207.1|27179.1|27172.1|468
1629423000000|2021-08-20 01:30:00|27199.1|27192.1|27154.1|27147.1|27204.1|27197.1|27144.1|27137.1|984
1629423300000|2021-08-20 01:35:00|27151.6|27144.6|27091.6|27084.6|27154.1|27147.1|27089.1|27082.1|1087
1629423600000|2021-08-20 01:40:00|27094.1|27087.1|27049.1|27042.1|27094.1|27087.1|27046.6|27039.6|772
1629423900000|2021-08-20 01:45:00|27051.6|27044.6|27061.6|27054.6|27081.6|27074.6|27029.1|27022.1|717
1629424200000|2021-08-20 01:50:00|27059.1|27052.1|27084.1|27077.1|27094.1|27087.1|27059.1|27052.1|426
1629424500000|2021-08-20 01:55:00|27081.6|27074.6|27104.1|27097.1|27106.6|27099.6|27064.1|27057.1|361
1629424800000|2021-08-20 02:00:00|27106.6|27099.6|27124.1|27117.1|27139.1|27132.1|27089.1|27082.1|561
1629425100000|2021-08-20 02:05:00|27121.6|27114.6|27091.6|27084.6|27141.6|27134.6|27089.1|27082.1|349
1629425400000|2021-08-20 02:10:00|27094.1|27087.1|27099.1|27092.1|27106.6|27099.6|27076.6|27069.6|273
1629425700000|2021-08-20 02:15:00|27096.6|27089.6|27099.1|27092.1|27119.1|27112.1|27079.1|27072.1|300
1629426000000|2021-08-20 02:20:00|27096.6|27089.6|27059.1|27052.1|27104.1|27097.1|27059.1|27052.1|260
1629426300000|2021-08-20 02:25:00|27056.6|27049.6|27084.1|27077.1|27101.6|27094.6|27054.1|27047.1|474
1629426600000|2021-08-20 02:30:00|27086.6|27079.6|27069.1|27062.1|27089.1|27082.1|27059.1|27052.1|258
1629426900000|2021-08-20 02:35:00|27066.6|27059.6|27064.1|27057.1|27074.1|27067.1|27064.1|27057.1|105
1629427200000|2021-08-20 02:40:00|27066.6|27059.6|27064.1|27057.1|27079.1|27072.1|27064.1|27057.1|128
1629427500000|2021-08-20 02:45:00|27059.1|27052.1|27069.1|27062.1|27074.1|27067.1|27034.1|27027.1|339
1629427800000|2021-08-20 02:50:00|27066.6|27059.6|27084.1|27077.1|27089.1|27082.1|27064.1|27057.1|218
1629428100000|2021-08-20 02:55:00|27081.6|27074.6|27076.6|27069.6|27089.1|27082.1|27064.1|27057.1|158
1629428400000|2021-08-20 03:00:00|27079.1|27072.1|27084.1|27077.1|27089.1|27082.1|27074.1|27067.1|152
1629428700000|2021-08-20 03:05:00|27081.6|27074.6|27099.1|27092.1|27104.1|27097.1|27079.1|27072.1|131
1629429000000|2021-08-20 03:10:00|27096.6|27089.6|27149.1|27142.1|27149.1|27142.1|27094.1|27087.1|506
1629429300000|2021-08-20 03:15:00|27154.1|27147.1|27144.1|27137.1|27156.6|27149.6|27129.1|27122.1|292
1629429600000|2021-08-20 03:20:00|27149.1|27142.1|27149.1|27142.1|27159.1|27152.1|27141.6|27134.6|245
1629429900000|2021-08-20 03:25:00|27146.6|27139.6|27109.1|27102.1|27146.6|27139.6|27109.1|27102.1|323
1629430200000|2021-08-20 03:30:00|27114.1|27107.1|27071.6|27064.6|27114.1|27107.1|27069.1|27062.1|504
1629430500000|2021-08-20 03:35:00|27069.1|27062.1|27054.1|27047.1|27076.6|27069.6|27049.1|27042.1|359
1629430800000|2021-08-20 03:40:00|27051.6|27044.6|27069.1|27062.1|27074.1|27067.1|27051.6|27044.6|234
1629431100000|2021-08-20 03:45:00|27064.1|27057.1|27079.1|27072.1|27086.6|27079.6|27059.1|27052.1|269
1629431400000|2021-08-20 03:50:00|27076.6|27069.6|27084.1|27077.1|27091.6|27084.6|27074.1|27067.1|219
1629431700000|2021-08-20 03:55:00|27081.6|27074.6|27094.1|27087.1|27099.1|27092.1|27066.6|27059.6|277
1629432000000|2021-08-20 04:00:00|27096.6|27089.6|27099.1|27092.1|27114.1|27107.1|27089.1|27082.1|271
1629432300000|2021-08-20 04:05:00|27094.1|27087.1|27094.1|27087.1|27099.1|27092.1|27084.1|27077.1|132
1629432600000|2021-08-20 04:10:00|27099.1|27092.1|27079.1|27072.1|27099.1|27092.1|27074.1|27067.1|138
1629432900000|2021-08-20 04:15:00|27084.1|27077.1|27099.1|27092.1|27104.1|27097.1|27084.1|27077.1|195
1629433200000|2021-08-20 04:20:00|27096.6|27089.6|27074.1|27067.1|27099.1|27092.1|27071.6|27064.6|312
1629433500000|2021-08-20 04:25:00|27071.6|27064.6|27064.1|27057.1|27074.1|27067.1|27054.1|27047.1|241
1629433800000|2021-08-20 04:30:00|27066.6|27059.6|27056.6|27049.6|27069.1|27062.1|27044.1|27037.1|281
1629434100000|2021-08-20 04:35:00|27059.1|27052.1|27054.1|27047.1|27061.6|27054.6|27044.1|27037.1|278
1629434400000|2021-08-20 04:40:00|27051.6|27044.6|27049.1|27042.1|27061.6|27054.6|27044.1|27037.1|151
1629434700000|2021-08-20 04:45:00|27046.6|27039.6|27061.6|27054.6|27064.1|27057.1|27034.1|27027.1|284
1629435000000|2021-08-20 04:50:00|27064.1|27057.1|27064.1|27057.1|27069.1|27062.1|27054.1|27047.1|124
1629435300000|2021-08-20 04:55:00|27069.1|27062.1|27069.1|27062.1|27074.1|27067.1|27061.6|27054.6|272
1629435600000|2021-08-20 05:00:00|27074.1|27067.1|27004.1|26997.1|27074.1|27067.1|27004.1|26997.1|630
1629435900000|2021-08-20 05:05:00|27009.1|27002.1|27059.1|27052.1|27064.1|27057.1|26999.1|26992.1|908
1629436200000|2021-08-20 05:10:00|27054.1|27047.1|27054.1|27047.1|27074.1|27067.1|27049.1|27042.1|532
1629436500000|2021-08-20 05:15:00|27049.1|27042.1|27019.1|27012.1|27051.6|27044.6|27014.1|27007.1|397
1629436800000|2021-08-20 05:20:00|27021.6|27014.6|27039.1|27032.1|27044.1|27037.1|27014.1|27007.1|250
1629437100000|2021-08-20 05:25:00|27034.1|27027.1|27004.1|26997.1|27034.1|27027.1|26989.1|26982.1|670
1629437400000|2021-08-20 05:30:00|27001.6|26994.6|27009.1|27002.1|27019.1|27012.1|26994.1|26987.1|561
1629437700000|2021-08-20 05:35:00|27006.6|26999.6|27014.1|27007.1|27019.1|27012.1|26994.1|26987.1|463
1629438000000|2021-08-20 05:40:00|27016.6|27009.6|26969.1|26962.1|27019.1|27012.1|26959.1|26952.1|653
1629438300000|2021-08-20 05:45:00|26974.1|26967.1|26994.1|26987.1|27006.6|26999.6|26959.1|26952.1|673
1629438600000|2021-08-20 05:50:00|26999.1|26992.1|27019.1|27012.1|27029.1|27022.1|26994.1|26987.1|666
1629438900000|2021-08-20 05:55:00|27021.6|27014.6|27019.1|27012.1|27024.1|27017.1|27004.1|26997.1|1005
1629439200000|2021-08-20 06:00:00|27014.1|27007.1|26964.1|26957.1|27024.1|27017.1|26959.1|26952.1|1804
1629439500000|2021-08-20 06:05:00|26969.1|26962.1|26979.1|26972.1|26984.1|26977.1|26934.1|26927.1|1938
1629439800000|2021-08-20 06:10:00|26974.1|26967.1|27024.1|27017.1|27024.1|27017.1|26959.1|26952.1|1082
1629440100000|2021-08-20 06:15:00|27021.6|27014.6|27029.1|27022.1|27039.1|27032.1|27014.1|27007.1|414
1629440400000|2021-08-20 06:20:00|27026.6|27019.6|27014.1|27007.1|27029.1|27022.1|27009.1|27002.1|426
1629440700000|2021-08-20 06:25:00|27011.6|27004.6|27034.1|27027.1|27034.1|27027.1|27006.6|26999.6|131
1629441000000|2021-08-20 06:30:00|27031.6|27024.6|27009.1|27002.1|27034.1|27027.1|27004.1|26997.1|209
1629441300000|2021-08-20 06:35:00|27011.6|27004.6|27006.6|26999.6|27011.6|27004.6|26999.1|26992.1|146
1629441600000|2021-08-20 06:40:00|27009.1|27002.1|26991.6|26984.6|27009.1|27002.1|26989.1|26982.1|17
1629441900000|2021-08-20 06:45:00|26994.1|26987.1|26969.1|26962.1|26994.1|26987.1|26964.1|26957.1|62
1629442200000|2021-08-20 06:50:00|26966.6|26959.6|26991.6|26984.6|26996.6|26989.6|26964.1|26957.1|65
1629442500000|2021-08-20 06:55:00|26994.1|26987.1|27001.6|26994.6|27019.1|27012.1|26994.1|26987.1|75
1629442800000|2021-08-20 07:00:00|26999.1|26992.1|26991.6|26984.6|27006.6|26999.6|26966.6|26959.6|198
1629443100000|2021-08-20 07:05:00|26994.1|26987.1|26979.1|26972.1|26999.1|26992.1|26966.6|26959.6|144
1629443400000|2021-08-20 07:10:00|26976.6|26969.6|26994.1|26987.1|27004.1|26997.1|26959.1|26952.1|107
1629443700000|2021-08-20 07:15:00|26989.1|26982.1|26964.1|26957.1|26999.1|26992.1|26959.1|26952.1|64
1629444000000|2021-08-20 07:20:00|26961.6|26954.6|26926.6|26919.6|26964.1|26957.1|26926.6|26919.6|160
1629444300000|2021-08-20 07:25:00|26924.1|26917.1|26891.6|26884.6|26924.1|26917.1|26861.6|26854.6|846
1629444600000|2021-08-20 07:30:00|26889.1|26882.1|26899.1|26892.1|26919.1|26912.1|26879.1|26872.1|407
1629444900000|2021-08-20 07:35:00|26894.1|26887.1|26889.1|26882.1|26904.1|26897.1|26866.6|26859.6|164
1629445200000|2021-08-20 07:40:00|26891.6|26884.6|26899.1|26892.1|26901.6|26894.6|26879.1|26872.1|116
1629445500000|2021-08-20 07:45:00|26896.6|26889.6|26906.6|26899.6|26909.1|26902.1|26889.1|26882.1|65
1629445800000|2021-08-20 07:50:00|26904.1|26897.1|26919.1|26912.1|26944.1|26937.1|26904.1|26897.1|320
1629446100000|2021-08-20 07:55:00|26916.6|26909.6|26934.1|26927.1|26939.1|26932.1|26909.1|26902.1|94
1629446400000|2021-08-20 08:00:00|26936.6|26929.6|26979.1|26972.1|26986.6|26979.6|26936.6|26929.6|234
1629446700000|2021-08-20 08:05:00|26984.1|26977.1|26964.1|26957.1|26989.1|26982.1|26959.1|26952.1|284
1629447000000|2021-08-20 08:10:00|26961.6|26954.6|26954.1|26947.1|26969.1|26962.1|26949.1|26942.1|61
1629447300000|2021-08-20 08:15:00|26956.6|26949.6|26951.6|26944.6|26964.1|26957.1|26949.1|26942.1|58
1629447600000|2021-08-20 08:20:00|26949.1|26942.1|26919.1|26912.1|26954.1|26947.1|26911.6|26904.6|236
1629447900000|2021-08-20 08:25:00|26916.6|26909.6|26959.1|26952.1|26964.1|26957.1|26914.1|26907.1|182
1629448200000|2021-08-20 08:30:00|26956.6|26949.6|26961.6|26954.6|26961.6|26954.6|26939.1|26932.1|107
1629448500000|2021-08-20 08:35:00|26959.1|26952.1|26964.1|26957.1|26974.1|26967.1|26954.1|26947.1|47
1629448800000|2021-08-20 08:40:00|26966.6|26959.6|26979.1|26972.1|26994.1|26987.1|26959.1|26952.1|123
1629449100000|2021-08-20 08:45:00|26976.6|26969.6|26994.1|26987.1|26996.6|26989.6|26974.1|26967.1|101
1629449400000|2021-08-20 08:50:00|26996.6|26989.6|27004.1|26997.1|27009.1|27002.1|26989.1|26982.1|123
1629449700000|2021-08-20 08:55:00|27001.6|26994.6|26989.1|26982.1|27009.1|27002.1|26989.1|26982.1|109
1629450000000|2021-08-20 09:00:00|26984.1|26977.1|27001.6|26994.6|27004.1|26997.1|26984.1|26977.1|97
1629450300000|2021-08-20 09:05:00|27004.1|26997.1|26989.1|26982.1|27004.1|26997.1|26986.6|26979.6|53
1629450600000|2021-08-20 09:10:00|26986.6|26979.6|26974.1|26967.1|26991.6|26984.6|26954.1|26947.1|145
1629450900000|2021-08-20 09:15:00|26971.6|26964.6|26984.1|26977.1|26989.1|26982.1|26964.1|26957.1|53
1629451200000|2021-08-20 09:20:00|26986.6|26979.6|26989.1|26982.1|26999.1|26992.1|26984.1|26977.1|48
1629451500000|2021-08-20 09:25:00|26991.6|26984.6|26991.6|26984.6|26999.1|26992.1|26986.6|26979.6|60
1629451800000|2021-08-20 09:30:00|26989.1|26982.1|26994.1|26987.1|26994.1|26987.1|26969.1|26962.1|66
1629452100000|2021-08-20 09:35:00|26996.6|26989.6|27024.1|27017.1|27029.1|27022.1|26994.1|26987.1|198
1629452400000|2021-08-20 09:40:00|27026.6|27019.6|27014.1|27007.1|27031.6|27024.6|27009.1|27002.1|90
1629452700000|2021-08-20 09:45:00|27009.1|27002.1|27014.1|27007.1|27021.6|27014.6|27009.1|27002.1|52
1629453000000|2021-08-20 09:50:00|27011.6|27004.6|26979.1|26972.1|27014.1|27007.1|26974.1|26967.1|138
1629453300000|2021-08-20 09:55:00|26976.6|26969.6|26989.1|26982.1|26991.6|26984.6|26964.1|26957.1|75
1629453600000|2021-08-20 10:00:00|26986.6|26979.6|26964.1|26957.1|26994.1|26987.1|26964.1|26957.1|43
1629453900000|2021-08-20 10:05:00|26969.1|26962.1|26971.6|26964.6|26974.1|26967.1|26946.6|26939.6|81
1629454200000|2021-08-20 10:10:00|26969.1|26962.1|26969.1|26962.1|26974.1|26967.1|26954.1|26947.1|72
1629454500000|2021-08-20 10:15:00|26966.6|26959.6|26996.6|26989.6|26999.1|26992.1|26964.1|26957.1|72
1629454800000|2021-08-20 10:20:00|26999.1|26992.1|26974.1|26967.1|26999.1|26992.1|26969.1|26962.1|34
1629455100000|2021-08-20 10:25:00|26971.6|26964.6|26986.6|26979.6|26994.1|26987.1|26971.6|26964.6|42
1629455400000|2021-08-20 10:30:00|26984.1|26977.1|26979.1|26972.1|26991.6|26984.6|26979.1|26972.1|44
1629455700000|2021-08-20 10:35:00|26976.6|26969.6|26979.1|26972.1|26984.1|26977.1|26969.1|26962.1|38
1629456000000|2021-08-20 10:40:00|26981.6|26974.6|26989.1|26982.1|26989.1|26982.1|26976.6|26969.6|16
1629456300000|2021-08-20 10:45:00|26986.6|26979.6|26989.1|26982.1|26999.1|26992.1|26986.6|26979.6|26
1629456600000|2021-08-20 10:50:00|26991.6|26984.6|26974.1|26967.1|26991.6|26984.6|26974.1|26967.1|29
1629456900000|2021-08-20 10:55:00|26976.6|26969.6|26969.1|26962.1|26984.1|26977.1|26969.1|26962.1|18
1629457200000|2021-08-20 11:00:00|26974.1|26967.1|26959.1|26952.1|26974.1|26967.1|26954.1|26947.1|73
1629457500000|2021-08-20 11:05:00|26956.6|26949.6|26929.1|26922.1|26964.1|26957.1|26924.1|26917.1|268
1629457800000|2021-08-20 11:10:00|26926.6|26919.6|26944.1|26937.1|26949.1|26942.1|26926.6|26919.6|86
1629458100000|2021-08-20 11:15:00|26941.6|26934.6|26956.6|26949.6|26961.6|26954.6|26941.6|26934.6|36
1629458400000|2021-08-20 11:20:00|26959.1|26952.1|26969.1|26962.1|26974.1|26967.1|26954.1|26947.1|43
1629458700000|2021-08-20 11:25:00|26966.6|26959.6|26984.1|26977.1|26984.1|26977.1|26966.6|26959.6|65
1629459000000|2021-08-20 11:30:00|26979.1|26972.1|26974.1|26967.1|26994.1|26987.1|26974.1|26967.1|85
1629459300000|2021-08-20 11:35:00|26979.1|26972.1|26984.1|26977.1|26989.1|26982.1|26974.1|26967.1|59
1629459600000|2021-08-20 11:40:00|26986.6|26979.6|26986.6|26979.6|27004.1|26997.1|26984.1|26977.1|105
1629459900000|2021-08-20 11:45:00|26989.1|26982.1|26984.1|26977.1|26994.1|26987.1|26981.6|26974.6|69
1629460200000|2021-08-20 11:50:00|26986.6|26979.6|26971.6|26964.6|26989.1|26982.1|26969.1|26962.1|101
1629460500000|2021-08-20 11:55:00|26969.1|26962.1|26969.1|26962.1|26981.6|26974.6|26964.1|26957.1|104
1629460800000|2021-08-20 12:00:00|26966.6|26959.6|26979.1|26972.1|26984.1|26977.1|26959.1|26952.1|65
1629461100000|2021-08-20 12:05:00|26976.6|26969.6|26969.1|26962.1|26981.6|26974.6|26969.1|26962.1|36
1629461400000|2021-08-20 12:10:00|26971.6|26964.6|26969.1|26962.1|26981.6|26974.6|26969.1|26962.1|43
1629461700000|2021-08-20 12:15:00|26971.6|26964.6|26979.1|26972.1|26979.1|26972.1|26969.1|26962.1|20
1629462000000|2021-08-20 12:20:00|26974.1|26967.1|26981.6|26974.6|26989.1|26982.1|26974.1|26967.1|48
1629462300000|2021-08-20 12:25:00|26984.1|26977.1|26984.1|26977.1|26989.1|26982.1|26981.6|26974.6|29
1629462600000|2021-08-20 12:30:00|26981.6|26974.6|26989.1|26982.1|26989.1|26982.1|26971.6|26964.6|53
1629462900000|2021-08-20 12:35:00|26991.6|26984.6|27004.1|26997.1|27024.1|27017.1|26989.1|26982.1|495
1629463200000|2021-08-20 12:40:00|27006.6|26999.6|27009.1|27002.1|27014.1|27007.1|26994.1|26987.1|87
1629463500000|2021-08-20 12:45:00|27006.6|26999.6|27014.1|27007.1|27014.1|27007.1|26999.1|26992.1|33
1629463800000|2021-08-20 12:50:00|27011.6|27004.6|27009.1|27002.1|27014.1|27007.1|27004.1|26997.1|25
1629464100000|2021-08-20 12:55:00|27011.6|27004.6|27036.6|27029.6|27039.1|27032.1|27009.1|27002.1|133
1629464400000|2021-08-20 13:00:00|27034.1|27027.1|27059.1|27052.1|27064.1|27057.1|27034.1|27027.1|373
1629464700000|2021-08-20 13:05:00|27061.6|27054.6|27084.1|27077.1|27086.6|27079.6|27059.1|27052.1|240
1629465000000|2021-08-20 13:10:00|27081.6|27074.6|27079.1|27072.1|27084.1|27077.1|27064.1|27057.1|168
1629465300000|2021-08-20 13:15:00|27081.6|27074.6|27089.1|27082.1|27099.1|27092.1|27079.1|27072.1|241
1629465600000|2021-08-20 13:20:00|27086.6|27079.6|27084.1|27077.1|27099.1|27092.1|27074.1|27067.1|140
1629465900000|2021-08-20 13:25:00|27081.6|27074.6|27074.1|27067.1|27089.1|27082.1|27074.1|27067.1|245
1629466200000|2021-08-20 13:30:00|27069.1|27062.1|27094.1|27087.1|27094.1|27087.1|27049.1|27042.1|428
1629466500000|2021-08-20 13:35:00|27096.6|27089.6|27099.1|27092.1|27134.1|27127.1|27094.1|27087.1|548
1629466800000|2021-08-20 13:40:00|27101.6|27094.6|27119.1|27112.1|27119.1|27112.1|27079.1|27072.1|328
1629467100000|2021-08-20 13:45:00|27116.6|27109.6|27139.1|27132.1|27159.1|27152.1|27116.6|27109.6|982
1629467400000|2021-08-20 13:50:00|27141.6|27134.6|27129.1|27122.1|27151.6|27144.6|27129.1|27122.1|176
1629467700000|2021-08-20 13:55:00|27131.6|27124.6|27136.6|27129.6|27149.1|27142.1|27129.1|27122.1|326
1629468000000|2021-08-20 14:00:00|27139.1|27132.1|27159.1|27152.1|27164.1|27157.1|27131.6|27124.6|220
1629468300000|2021-08-20 14:05:00|27164.1|27157.1|27164.1|27157.1|27164.1|27157.1|27154.1|27147.1|198
1629468600000|2021-08-20 14:10:00|27161.6|27154.6|27139.1|27132.1|27164.1|27157.1|27131.6|27124.6|246
1629468900000|2021-08-20 14:15:00|27141.6|27134.6|27164.1|27157.1|27169.1|27162.1|27134.1|27127.1|214
1629469200000|2021-08-20 14:20:00|27166.6|27159.6|27174.1|27167.1|27179.1|27172.1|27164.1|27157.1|282
1629469500000|2021-08-20 14:25:00|27169.1|27162.1|27164.1|27157.1|27179.1|27172.1|27149.1|27142.1|208
1629469800000|2021-08-20 14:30:00|27166.6|27159.6|27179.1|27172.1|27179.1|27172.1|27161.6|27154.6|148
1629470100000|2021-08-20 14:35:00|27184.1|27177.1|27171.6|27164.6|27189.1|27182.1|27169.1|27162.1|177
1629470400000|2021-08-20 14:40:00|27174.1|27167.1|27141.6|27134.6|27174.1|27167.1|27134.1|27127.1|194
1629470700000|2021-08-20 14:45:00|27139.1|27132.1|27144.1|27137.1|27149.1|27142.1|27134.1|27127.1|102
1629471000000|2021-08-20 14:50:00|27141.6|27134.6|27149.1|27142.1|27149.1|27142.1|27129.1|27122.1|272
1629471300000|2021-08-20 14:55:00|27151.6|27144.6|27129.1|27122.1|27154.1|27147.1|27124.1|27117.1|149
1629471600000|2021-08-20 15:00:00|27124.1|27117.1|27124.1|27117.1|27139.1|27132.1|27124.1|27117.1|81
1629471900000|2021-08-20 15:05:00|27126.6|27119.6|27144.1|27137.1|27146.6|27139.6|27126.6|27119.6|62
1629472200000|2021-08-20 15:10:00|27149.1|27142.1|27159.1|27152.1|27159.1|27152.1|27144.1|27137.1|130
1629472500000|2021-08-20 15:15:00|27164.1|27157.1|27159.1|27152.1|27166.6|27159.6|27154.1|27147.1|151
1629472800000|2021-08-20 15:20:00|27161.6|27154.6|27169.1|27162.1|27174.1|27167.1|27159.1|27152.1|84
1629473100000|2021-08-20 15:25:00|27171.6|27164.6|27144.1|27137.1|27174.1|27167.1|27144.1|27137.1|197
1629473400000|2021-08-20 15:30:00|27149.1|27142.1|27164.1|27157.1|27169.1|27162.1|27149.1|27142.1|269
1629473700000|2021-08-20 15:35:00|27169.1|27162.1|27159.1|27152.1|27174.1|27167.1|27154.1|27147.1|180
1629474000000|2021-08-20 15:40:00|27161.6|27154.6|27169.1|27162.1|27171.6|27164.6|27154.1|27147.1|134
1629474300000|2021-08-20 15:45:00|27166.6|27159.6|27159.1|27152.1|27169.1|27162.1|27154.1|27147.1|66
1629474600000|2021-08-20 15:50:00|27156.6|27149.6|27151.6|27144.6|27174.1|27167.1|27149.1|27142.1|69
1629474900000|2021-08-20 15:55:00|27149.1|27142.1|27169.1|27162.1|27169.1|27162.1|27139.1|27132.1|69
1629475200000|2021-08-20 16:00:00|27164.1|27157.1|27199.1|27192.1|27204.1|27197.1|27161.6|27154.6|215
1629475500000|2021-08-20 16:05:00|27201.6|27194.6|27181.6|27174.6|27204.1|27197.1|27181.6|27174.6|100
1629475800000|2021-08-20 16:10:00|27179.1|27172.1|27184.1|27177.1|27189.1|27182.1|27174.1|27167.1|51
1629476100000|2021-08-20 16:15:00|27179.1|27172.1|27189.1|27182.1|27191.6|27184.6|27179.1|27172.1|59
1629476400000|2021-08-20 16:20:00|27191.6|27184.6|27191.6|27184.6|27191.6|27184.6|27181.6|27174.6|44
1629476700000|2021-08-20 16:25:00|27189.1|27182.1|27209.1|27202.1|27211.6|27204.6|27184.1|27177.1|96
1629477000000|2021-08-20 16:30:00|27211.6|27204.6|27199.1|27192.1|27214.1|27207.1|27199.1|27192.1|88
1629477300000|2021-08-20 16:35:00|27204.1|27197.1|27209.1|27202.1|27214.1|27207.1|27201.6|27194.6|46
1629477600000|2021-08-20 16:40:00|27211.6|27204.6|27224.1|27217.1|27224.1|27217.1|27209.1|27202.1|62
1629477900000|2021-08-20 16:45:00|27219.1|27212.1|27234.1|27227.1|27239.1|27232.1|27219.1|27212.1|99
1629478200000|2021-08-20 16:50:00|27231.6|27224.6|27234.1|27227.1|27239.1|27232.1|27229.1|27222.1|114
1629478500000|2021-08-20 16:55:00|27236.6|27229.6|27224.1|27217.1|27239.1|27232.1|27224.1|27217.1|55
1629478800000|2021-08-20 17:00:00|27229.1|27222.1|27229.1|27222.1|27234.1|27227.1|27224.1|27217.1|52
1629479100000|2021-08-20 17:05:00|27231.6|27224.6|27229.1|27222.1|27234.1|27227.1|27224.1|27217.1|44
1629479400000|2021-08-20 17:10:00|27234.1|27227.1|27239.1|27232.1|27239.1|27232.1|27231.6|27224.6|39
1629479700000|2021-08-20 17:15:00|27236.6|27229.6|27231.6|27224.6|27236.6|27229.6|27224.1|27217.1|42
1629480000000|2021-08-20 17:20:00|27234.1|27227.1|27229.1|27222.1|27234.1|27227.1|27224.1|27217.1|27
1629480300000|2021-08-20 17:25:00|27224.1|27217.1|27234.1|27227.1|27239.1|27232.1|27224.1|27217.1|76
1629480600000|2021-08-20 17:30:00|27236.6|27229.6|27236.6|27229.6|27249.1|27242.1|27234.1|27227.1|112
1629480900000|2021-08-20 17:35:00|27239.1|27232.1|27224.1|27217.1|27239.1|27232.1|27219.1|27212.1|73
1629481200000|2021-08-20 17:40:00|27221.6|27214.6|27224.1|27217.1|27234.1|27227.1|27221.6|27214.6|49
1629481500000|2021-08-20 17:45:00|27226.6|27219.6|27219.1|27212.1|27229.1|27222.1|27214.1|27207.1|105
1629481800000|2021-08-20 17:50:00|27216.6|27209.6|27214.1|27207.1|27224.1|27217.1|27204.1|27197.1|59
1629482100000|2021-08-20 17:55:00|27211.6|27204.6|27199.1|27192.1|27214.1|27207.1|27199.1|27192.1|99
1629482400000|2021-08-20 18:00:00|27201.6|27194.6|27219.1|27212.1|27224.1|27217.1|27199.1|27192.1|71
1629482700000|2021-08-20 18:05:00|27221.6|27214.6|27214.1|27207.1|27224.1|27217.1|27214.1|27207.1|41
1629483000000|2021-08-20 18:10:00|27216.6|27209.6|27214.1|27207.1|27219.1|27212.1|27211.6|27204.6|41
1629483300000|2021-08-20 18:15:00|27211.6|27204.6|27219.1|27212.1|27224.1|27217.1|27209.1|27202.1|44
1629483600000|2021-08-20 18:20:00|27216.6|27209.6|27189.1|27182.1|27216.6|27209.6|27189.1|27182.1|47
1629483900000|2021-08-20 18:25:00|27194.1|27187.1|27199.1|27192.1|27209.1|27202.1|27194.1|27187.1|30
1629484200000|2021-08-20 18:30:00|27201.6|27194.6|27199.1|27192.1|27204.1|27197.1|27194.1|27187.1|49
1629484500000|2021-08-20 18:35:00|27196.6|27189.6|27199.1|27192.1|27204.1|27197.1|27194.1|27187.1|25
1629484800000|2021-08-20 18:40:00|27196.6|27189.6|27199.1|27192.1|27209.1|27202.1|27194.1|27187.1|31
1629485100000|2021-08-20 18:45:00|27201.6|27194.6|27199.1|27192.1|27204.1|27197.1|27191.6|27184.6|26
1629485400000|2021-08-20 18:50:00|27204.1|27197.1|27209.1|27202.1|27209.1|27202.1|27201.6|27194.6|36
1629485700000|2021-08-20 18:55:00|27206.6|27199.6|27209.1|27202.1|27214.1|27207.1|27204.1|27197.1|46
1629486000000|2021-08-20 19:00:00|27204.1|27197.1|27219.1|27212.1|27234.1|27227.1|27204.1|27197.1|192
1629486300000|2021-08-20 19:05:00|27216.6|27209.6|27229.1|27222.1|27229.1|27222.1|27214.1|27207.1|32
1629486600000|2021-08-20 19:10:00|27226.6|27219.6|27239.1|27232.1|27241.6|27234.6|27224.1|27217.1|24
1629486900000|2021-08-20 19:15:00|27241.6|27234.6|27229.1|27222.1|27244.1|27237.1|27229.1|27222.1|44
1629487200000|2021-08-20 19:20:00|27231.6|27224.6|27244.1|27237.1|27244.1|27237.1|27229.1|27222.1|26
1629487500000|2021-08-20 19:25:00|27239.1|27232.1|27259.1|27252.1|27264.1|27257.1|27239.1|27232.1|247
1629487800000|2021-08-20 19:30:00|27254.1|27247.1|27259.1|27252.1|27259.1|27252.1|27239.1|27232.1|217
1629488100000|2021-08-20 19:35:00|27256.6|27249.6|27254.1|27247.1|27259.1|27252.1|27249.1|27242.1|52
1629488400000|2021-08-20 19:40:00|27259.1|27252.1|27269.1|27262.1|27269.1|27262.1|27249.1|27242.1|28
1629488700000|2021-08-20 19:45:00|27266.6|27259.6|27259.1|27252.1|27269.1|27262.1|27254.1|27247.1|98
1629489000000|2021-08-20 19:50:00|27261.6|27254.6|27269.1|27262.1|27274.1|27267.1|27254.1|27247.1|101
1629489300000|2021-08-20 19:55:00|27271.6|27264.6|27274.1|27267.1|27299.1|27292.1|27264.1|27257.1|369
1629489600000|2021-08-20 20:00:00|27271.6|27264.6|27269.1|27262.1|27274.1|27267.1|27264.1|27257.1|142
1629489900000|2021-08-20 20:05:00|27264.1|27257.1|27269.1|27262.1|27269.1|27262.1|27264.1|27257.1|136
1629490200000|2021-08-20 20:10:00|27266.6|27259.6|27269.1|27262.1|27274.1|27267.1|27264.1|27257.1|73
1629490500000|2021-08-20 20:15:00|27273.1|27258.1|27285.6|27270.6|27285.6|27270.6|27273.1|27258.1|42
1629490800000|2021-08-20 20:20:00|27288.1|27273.1|27265.6|27250.6|27293.1|27278.1|27258.1|27243.1|113
1629491100000|2021-08-20 20:25:00|27268.1|27253.1|27258.1|27243.1|27273.1|27258.1|27258.1|27243.1|64
1629491400000|2021-08-20 20:30:00|27260.6|27245.6|27263.1|27248.1|27263.1|27248.1|27253.1|27238.1|7
1629491700000|2021-08-20 20:35:00|27260.6|27245.6|27253.1|27238.1|27260.6|27245.6|27253.1|27238.1|4
1629492000000|2021-08-20 20:40:00|27255.6|27240.6|27253.1|27238.1|27255.6|27240.6|27253.1|27238.1|1
1629492300000|2021-08-20 20:45:00|27255.6|27240.6|27250.6|27235.6|27255.6|27240.6|27248.1|27233.1|28
1629492600000|2021-08-20 20:50:00|27253.1|27238.1|27253.1|27238.1|27253.1|27238.1|27248.1|27233.1|41
1629492900000|2021-08-20 20:55:00|27255.6|27240.6|27265.6|27250.6|27265.6|27250.6|27248.1|27233.1|31
1629669600000|2021-08-22 22:00:00|27253.1|27238.1|27270.6|27255.6|27290.6|27275.6|27243.1|27228.1|144
1629669900000|2021-08-22 22:05:00|27268.1|27253.1|27255.6|27240.6|27268.1|27253.1|27255.6|27240.6|20
1629670200000|2021-08-22 22:10:00|27253.1|27238.1|27255.6|27240.6|27255.6|27240.6|27253.1|27238.1|1
1629670500000|2021-08-22 22:15:00|27253.1|27238.1|27258.1|27243.1|27258.1|27243.1|27253.1|27238.1|0
1629670800000|2021-08-22 22:20:00|27253.1|27238.1|27258.1|27243.1|27258.1|27243.1|27253.1|27238.1|5
1629671100000|2021-08-22 22:25:00|27260.6|27245.6|27260.6|27245.6|27260.6|27245.6|27258.1|27243.1|2
1629671400000|2021-08-22 22:30:00|27263.1|27248.1|27263.1|27248.1|27263.1|27248.1|27260.6|27245.6|6
1629671700000|2021-08-22 22:35:00|27258.1|27243.1|27258.1|27243.1|27263.1|27248.1|27258.1|27243.1|7
1629672000000|2021-08-22 22:40:00|27260.6|27245.6|27258.1|27243.1|27263.1|27248.1|27258.1|27243.1|11
1629672300000|2021-08-22 22:45:00|27263.1|27248.1|27283.1|27268.1|27285.6|27270.6|27263.1|27248.1|28
1629672600000|2021-08-22 22:50:00|27285.6|27270.6|27285.6|27270.6|27285.6|27270.6|27273.1|27258.1|13
1629672900000|2021-08-22 22:55:00|27283.1|27268.1|27280.6|27265.6|27285.6|27270.6|27280.6|27265.6|1
1629673200000|2021-08-22 23:00:00|27283.1|27268.1|27285.6|27270.6|27285.6|27270.6|27270.6|27255.6|7
1629673500000|2021-08-22 23:05:00|27288.1|27273.1|27288.1|27273.1|27293.1|27278.1|27283.1|27268.1|1
1629673800000|2021-08-22 23:10:00|27283.1|27268.1|27280.6|27265.6|27285.6|27270.6|27280.6|27265.6|7
1629674100000|2021-08-22 23:15:00|27283.1|27268.1|27280.6|27265.6|27288.1|27273.1|27278.1|27263.1|3
1629674400000|2021-08-22 23:20:00|27283.1|27268.1|27278.1|27263.1|27283.1|27268.1|27278.1|27263.1|0
1629674700000|2021-08-22 23:25:00|27268.1|27253.1|27295.6|27280.6|27298.1|27283.1|27268.1|27253.1|21
1629675000000|2021-08-22 23:30:00|27293.1|27278.1|27244.1|27237.1|27293.1|27278.1|27241.6|27234.6|17035
1629675300000|2021-08-22 23:35:00|27249.1|27242.1|27244.1|27237.1|27259.1|27252.1|27244.1|27237.1|148
1629675600000|2021-08-22 23:40:00|27239.1|27232.1|27239.1|27232.1|27256.6|27249.6|27239.1|27232.1|194
1629675900000|2021-08-22 23:45:00|27241.6|27234.6|27209.1|27202.1|27241.6|27234.6|27204.1|27197.1|505
1629676200000|2021-08-22 23:50:00|27206.6|27199.6|27224.1|27217.1|27244.1|27237.1|27204.1|27197.1|282
1629676500000|2021-08-22 23:55:00|27219.1|27212.1|27204.1|27197.1|27221.6|27214.6|27204.1|27197.1|286
1629676800000|2021-08-23 00:00:00|27214.1|27207.1|27274.1|27267.1|27301.6|27294.6|27214.1|27207.1|2380
1629677100000|2021-08-23 00:05:00|27269.1|27262.1|27329.1|27322.1|27394.1|27387.1|27264.1|27257.1|2204
1629677400000|2021-08-23 00:10:00|27326.6|27319.6|27329.1|27322.1|27369.1|27362.1|27299.1|27292.1|892
1629677700000|2021-08-23 00:15:00|27334.1|27327.1|27291.6|27284.6|27349.1|27342.1|27289.1|27282.1|756
1629678000000|2021-08-23 00:20:00|27289.1|27282.1|27266.6|27259.6|27304.1|27297.1|27264.1|27257.1|509
1629678300000|2021-08-23 00:25:00|27269.1|27262.1|27289.1|27282.1|27294.1|27287.1|27254.1|27247.1|530
1629678600000|2021-08-23 00:30:00|27291.6|27284.6|27311.6|27304.6|27334.1|27327.1|27289.1|27282.1|561
1629678900000|2021-08-23 00:35:00|27309.1|27302.1|27319.1|27312.1|27346.6|27339.6|27304.1|27297.1|401
1629679200000|2021-08-23 00:40:00|27321.6|27314.6|27314.1|27307.1|27329.1|27322.1|27299.1|27292.1|294
1629679500000|2021-08-23 00:45:00|27316.6|27309.6|27321.6|27314.6|27339.1|27332.1|27304.1|27297.1|279
1629679800000|2021-08-23 00:50:00|27319.1|27312.1|27311.6|27304.6|27344.1|27337.1|27304.1|27297.1|385
1629680100000|2021-08-23 00:55:00|27309.1|27302.1|27349.1|27342.1|27379.1|27372.1|27309.1|27302.1|547
1629680400000|2021-08-23 01:00:00|27351.6|27344.6|27354.1|27347.1|27364.1|27357.1|27329.1|27322.1|389
1629680700000|2021-08-23 01:05:00|27356.6|27349.6|27354.1|27347.1|27379.1|27372.1|27354.1|27347.1|375
1629681000000|2021-08-23 01:10:00|27356.6|27349.6|27336.5|27329.5|27364|27357|27334|27327|190
1629681300000|2021-08-23 01:15:00|27339|27332|27336.5|27329.5|27349|27342|27324|27317|292
1629681600000|2021-08-23 01:20:00|27339|27332|27381.5|27374.5|27384|27377|27334|27327|411
1629681900000|2021-08-23 01:25:00|27379|27372|27364|27357|27389|27382|27364|27357|245
1629682200000|2021-08-23 01:30:00|27361.5|27354.5|27359|27352|27374|27367|27351.5|27344.5|325
1629682500000|2021-08-23 01:35:00|27361.5|27354.5|27374|27367|27384|27377|27361.5|27354.5|352
1629682800000|2021-08-23 01:40:00|27376.5|27369.5|27421.5|27414.5|27429|27422|27374|27367|748
1629683100000|2021-08-23 01:45:00|27424|27417|27449|27442|27459|27452|27421.5|27414.5|1239
1629683400000|2021-08-23 01:50:00|27451.5|27444.5|27464|27457|27474|27467|27451.5|27444.5|880
1629683700000|2021-08-23 01:55:00|27459|27452|27454|27447|27469|27462|27454|27447|426
1629684000000|2021-08-23 02:00:00|27456.5|27449.5|27479|27472|27484|27477|27454|27447|465
1629684300000|2021-08-23 02:05:00|27481.5|27474.5|27479|27472|27494|27487|27479|27472|643
1629684600000|2021-08-23 02:10:00|27474|27467|27474|27467|27494|27487|27474|27467|647
1629684900000|2021-08-23 02:15:00|27476.5|27469.5|27474|27467|27494|27487|27474|27467|334
1629685200000|2021-08-23 02:20:00|27479|27472|27469|27462|27484|27477|27464|27457|432
1629685500000|2021-08-23 02:25:00|27474|27467|27474|27467|27484|27477|27474|27467|403
1629685800000|2021-08-23 02:30:00|27471.5|27464.5|27459|27452|27479|27472|27459|27452|451
1629686100000|2021-08-23 02:35:00|27464|27457|27479|27472|27484|27477|27464|27457|316
1629686400000|2021-08-23 02:40:00|27481.5|27474.5|27469|27462|27484|27477|27469|27462|237
1629686700000|2021-08-23 02:45:00|27471.5|27464.5|27479|27472|27489|27482|27469|27462|196
1629687000000|2021-08-23 02:50:00|27484|27477|27464|27457|27484|27477|27464|27457|216
1629687300000|2021-08-23 02:55:00|27469|27462|27474|27467|27481.5|27474.5|27469|27462|192
1629687600000|2021-08-23 03:00:00|27476.5|27469.5|27469|27462|27484|27477|27459|27452|225
1629687900000|2021-08-23 03:05:00|27474|27467|27479|27472|27484|27477|27469|27462|168
1629688200000|2021-08-23 03:10:00|27476.5|27469.5|27474|27467|27484|27477|27474|27467|101
1629688500000|2021-08-23 03:15:00|27476.5|27469.5|27474|27467|27479|27472|27464|27457|154
1629688800000|2021-08-23 03:20:00|27471.5|27464.5|27469|27462|27484|27477|27464|27457|169
1629689100000|2021-08-23 03:25:00|27466.5|27459.5|27479|27472|27484|27477|27464|27457|171
1629689400000|2021-08-23 03:30:00|27481.5|27474.5|27459|27452|27494|27487|27454|27447|427
1629689700000|2021-08-23 03:35:00|27456.5|27449.5|27484|27477|27484|27477|27454|27447|229
1629690000000|2021-08-23 03:40:00|27481.5|27474.5|27469|27462|27489|27482|27464|27457|159
1629690300000|2021-08-23 03:45:00|27464|27457|27469|27462|27474|27467|27459|27452|182
1629690600000|2021-08-23 03:50:00|27466.5|27459.5|27489|27482|27489|27482|27464|27457|152
1629690900000|2021-08-23 03:55:00|27484|27477|27484|27477|27489|27482|27479|27472|145
1629691200000|2021-08-23 04:00:00|27489|27482|27484|27477|27494|27487|27476.5|27469.5|240
1629691500000|2021-08-23 04:05:00|27489|27482|27499|27492|27499|27492|27489|27482|121
1629691800000|2021-08-23 04:10:00|27496.5|27489.5|27509|27502|27514|27507|27496.5|27489.5|392
1629692100000|2021-08-23 04:15:00|27511.5|27504.5|27504|27497|27514|27507|27504|27497|225
1629692400000|2021-08-23 04:20:00|27499|27492|27514|27507|27514|27507|27499|27492|108
1629692700000|2021-08-23 04:25:00|27511.5|27504.5|27499|27492|27514|27507|27499|27492|156
1629693000000|2021-08-23 04:30:00|27501.5|27494.5|27509|27502|27511.5|27504.5|27501.5|27494.5|189
1629693300000|2021-08-23 04:35:00|27511.5|27504.5|27514|27507|27519|27512|27509|27502|217
1629693600000|2021-08-23 04:40:00|27519|27512|27509|27502|27534|27527|27504|27497|323
1629693900000|2021-08-23 04:45:00|27504|27497|27539|27532|27539|27532|27504|27497|352
1629694200000|2021-08-23 04:50:00|27534|27527|27539|27532|27549|27542|27534|27527|291
1629694500000|2021-08-23 04:55:00|27544|27537|27539|27532|27549|27542|27539|27532|171
1629694800000|2021-08-23 05:00:00|27536.5|27529.5|27544|27537|27544|27537|27534|27527|359
1629695100000|2021-08-23 05:05:00|27541.5|27534.5|27529|27522|27544|27537|27519|27512|330
1629695400000|2021-08-23 05:10:00|27531.5|27524.5|27524|27517|27544|27537|27524|27517|243
1629695700000|2021-08-23 05:15:00|27529|27522|27514|27507|27534|27527|27514|27507|240
1629696000000|2021-08-23 05:20:00|27519|27512|27519|27512|27519|27512|27509|27502|342
1629696300000|2021-08-23 05:25:00|27521.5|27514.5|27524|27517|27529|27522|27519|27512|193
1629696600000|2021-08-23 05:30:00|27521.5|27514.5|27519|27512|27524|27517|27514|27507|394
1629696900000|2021-08-23 05:35:00|27524|27517|27509|27502|27529|27522|27504|27497|218
1629697200000|2021-08-23 05:40:00|27511.5|27504.5|27509|27502|27514|27507|27509|27502|272
1629697500000|2021-08-23 05:45:00|27514|27507|27519|27512|27524|27517|27514|27507|167
1629697800000|2021-08-23 05:50:00|27524|27517|27509|27502|27524|27517|27504|27497|339
1629698100000|2021-08-23 05:55:00|27504|27497|27504|27497|27509|27502|27489|27482|1530
1629698400000|2021-08-23 06:00:00|27499|27492|27504|27497|27509|27502|27489|27482|1693
1629698700000|2021-08-23 06:05:00|27509|27502|27514|27507|27529|27522|27504|27497|1175
1629699000000|2021-08-23 06:10:00|27511.5|27504.5|27534|27527|27539|27532|27509|27502|696
1629699300000|2021-08-23 06:15:00|27531.5|27524.5|27529|27522|27534|27527|27524|27517|363
1629699600000|2021-08-23 06:20:00|27524|27517|27524|27517|27529|27522|27519|27512|286
1629699900000|2021-08-23 06:25:00|27526.5|27519.5|27514|27507|27529|27522|27514|27507|58
1629700200000|2021-08-23 06:30:00|27519|27512|27516.5|27509.5|27524|27517|27514|27507|105
1629700500000|2021-08-23 06:35:00|27514|27507|27524|27517|27529|27522|27514|27507|125
1629700800000|2021-08-23 06:40:00|27526.5|27519.5|27516.5|27509.5|27529|27522|27516.5|27509.5|40
1629701100000|2021-08-23 06:45:00|27514|27507|27529|27522|27531.5|27524.5|27514|27507|26
1629701400000|2021-08-23 06:50:00|27526.5|27519.5|27524|27517|27526.5|27519.5|27519|27512|26
1629701700000|2021-08-23 06:55:00|27521.5|27514.5|27534|27527|27539|27532|27521.5|27514.5|81
1629702000000|2021-08-23 07:00:00|27536.5|27529.5|27519|27512|27544|27537|27519|27512|173
1629702300000|2021-08-23 07:05:00|27521.5|27514.5|27516.5|27509.5|27534|27527|27499|27492|314
1629702600000|2021-08-23 07:10:00|27519|27512|27511.5|27504.5|27524|27517|27506.5|27499.5|61
1629702900000|2021-08-23 07:15:00|27509|27502|27514|27507|27524|27517|27504|27497|42
1629703200000|2021-08-23 07:20:00|27511.5|27504.5|27511.5|27504.5|27529|27522|27509|27502|93
1629703500000|2021-08-23 07:25:00|27509|27502|27509|27502|27514|27507|27499|27492|79
1629703800000|2021-08-23 07:30:00|27504|27497|27484|27477|27506.5|27499.5|27479|27472|448
1629704100000|2021-08-23 07:35:00|27481.5|27474.5|27479|27472|27489|27482|27469|27462|128
1629704400000|2021-08-23 07:40:00|27474|27467|27469|27462|27484|27477|27464|27457|168
1629704700000|2021-08-23 07:45:00|27466.5|27459.5|27469|27462|27474|27467|27464|27457|178
1629705000000|2021-08-23 07:50:00|27466.5|27459.5|27461.5|27454.5|27469|27462|27454|27447|104
1629705300000|2021-08-23 07:55:00|27459|27452|27484|27477|27489|27482|27459|27452|124
1629705600000|2021-08-23 08:00:00|27486.5|27479.5|27479|27472|27504|27497|27479|27472|90
1629705900000|2021-08-23 08:05:00|27476.5|27469.5|27469|27462|27484|27477|27464|27457|98
1629706200000|2021-08-23 08:10:00|27474|27467|27469|27462|27479|27472|27464|27457|135
1629706500000|2021-08-23 08:15:00|27466.5|27459.5|27479|27472|27484|27477|27454|27447|145
1629706800000|2021-08-23 08:20:00|27481.5|27474.5|27484|27477|27494|27487|27476.5|27469.5|47
1629707100000|2021-08-23 08:25:00|27481.5|27474.5|27476.5|27469.5|27484|27477|27464|27457|44
1629707400000|2021-08-23 08:30:00|27474|27467|27491.5|27484.5|27494|27487|27474|27467|142
1629707700000|2021-08-23 08:35:00|27489|27482|27489|27482|27494|27487|27479|27472|61
1629708000000|2021-08-23 08:40:00|27486.5|27479.5|27494|27487|27494|27487|27479|27472|59
1629708300000|2021-08-23 08:45:00|27499|27492|27501.5|27494.5|27509|27502|27499|27492|65
1629708600000|2021-08-23 08:50:00|27499|27492|27509|27502|27509|27502|27491.5|27484.5|61
1629708900000|2021-08-23 08:55:00|27504|27497|27504|27497|27509|27502|27494|27487|49
1629709200000|2021-08-23 09:00:00|27506.5|27499.5|27504|27497|27509|27502|27491.5|27484.5|56
1629709500000|2021-08-23 09:05:00|27506.5|27499.5|27509|27502|27519|27512|27504|27497|68
1629709800000|2021-08-23 09:10:00|27506.5|27499.5|27514|27507|27519|27512|27504|27497|39
1629710100000|2021-08-23 09:15:00|27519|27512|27519|27512|27524|27517|27514|27507|65
1629710400000|2021-08-23 09:20:00|27521.5|27514.5|27544|27537|27544|27537|27519|27512|125
1629710700000|2021-08-23 09:25:00|27541.5|27534.5|27539|27532|27544|27537|27534|27527|78
1629711000000|2021-08-23 09:30:00|27536.5|27529.5|27539|27532|27541.5|27534.5|27529|27522|40
1629711300000|2021-08-23 09:35:00|27536.5|27529.5|27544|27537|27544|27537|27531.5|27524.5|23
1629711600000|2021-08-23 09:40:00|27541.5|27534.5|27539|27532|27551.5|27544.5|27539|27532|119
1629711900000|2021-08-23 09:45:00|27541.5|27534.5|27539|27532|27544|27537|27539|27532|35
1629712200000|2021-08-23 09:50:00|27541.5|27534.5|27539|27532|27544|27537|27539|27532|48
1629712500000|2021-08-23 09:55:00|27536.5|27529.5|27539|27532|27544|27537|27536.5|27529.5|128
1629712800000|2021-08-23 10:00:00|27541.5|27534.5|27554|27547|27564|27557|27539|27532|92
1629713100000|2021-08-23 10:05:00|27549|27542|27549|27542|27554|27547|27549|27542|28
1629713400000|2021-08-23 10:10:00|27551.5|27544.5|27549|27542|27554|27547|27544|27537|34
1629713700000|2021-08-23 10:15:00|27551.5|27544.5|27549|27542|27559|27552|27544|27537|34
1629714000000|2021-08-23 10:20:00|27544|27537|27544|27537|27546.5|27539.5|27534|27527|62
1629714300000|2021-08-23 10:25:00|27546.5|27539.5|27549|27542|27559|27552|27546.5|27539.5|32
1629714600000|2021-08-23 10:30:00|27551.5|27544.5|27559|27552|27559|27552|27551.5|27544.5|18
1629714900000|2021-08-23 10:35:00|27554|27547|27559|27552|27564|27557|27544|27537|60
1629715200000|2021-08-23 10:40:00|27564|27557|27559|27552|27564|27557|27554|27547|39
1629715500000|2021-08-23 10:45:00|27554|27547|27554|27547|27559|27552|27549|27542|15
1629715800000|2021-08-23 10:50:00|27559|27552|27554|27547|27559|27552|27554|27547|21
1629716100000|2021-08-23 10:55:00|27559|27552|27569|27562|27579|27572|27554|27547|71
1629716400000|2021-08-23 11:00:00|27566.5|27559.5|27569|27562|27584|27577|27564|27557|129
1629716700000|2021-08-23 11:05:00|27574|27567|27579|27572|27584|27577|27571.5|27564.5|48
1629717000000|2021-08-23 11:10:00|27576.5|27569.5|27571.5|27564.5|27579|27572|27569|27562|95
1629717300000|2021-08-23 11:15:00|27569|27562|27559|27552|27574|27567|27559|27552|29
1629717600000|2021-08-23 11:20:00|27554|27547|27549|27542|27559|27552|27546.5|27539.5|54
1629717900000|2021-08-23 11:25:00|27551.5|27544.5|27559|27552|27564|27557|27551.5|27544.5|46
1629718200000|2021-08-23 11:30:00|27561.5|27554.5|27569|27562|27569|27562|27559|27552|36
1629718500000|2021-08-23 11:35:00|27574|27567|27586.5|27579.5|27589|27582|27574|27567|96
1629718800000|2021-08-23 11:40:00|27584|27577|27579|27572|27589|27582|27579|27572|33
1629719100000|2021-08-23 11:45:00|27574|27567|27584|27577|27584|27577|27574|27567|37
1629719400000|2021-08-23 11:50:00|27589|27582|27584|27577|27594|27587|27579|27572|234
1629719700000|2021-08-23 11:55:00|27581.5|27574.5|27589|27582|27596.5|27589.5|27581.5|27574.5|112
1629720000000|2021-08-23 12:00:00|27584|27577|27586.5|27579.5|27589|27582|27574|27567|118
1629720300000|2021-08-23 12:05:00|27589|27582|27586.5|27579.5|27589|27582|27584|27577|93
1629720600000|2021-08-23 12:10:00|27589|27582|27584|27577|27594|27587|27584|27577|79
1629720900000|2021-08-23 12:15:00|27589|27582|27594|27587|27594|27587|27584|27577|90
1629721200000|2021-08-23 12:20:00|27591.5|27584.5|27581.5|27574.5|27594|27587|27579|27572|29
1629721500000|2021-08-23 12:25:00|27584|27577|27579|27572|27589|27582|27579|27572|26
1629721800000|2021-08-23 12:30:00|27581.5|27574.5|27584|27577|27589|27582|27579|27572|278
1629722100000|2021-08-23 12:35:00|27589|27582|27584|27577|27589|27582|27579|27572|90
1629722400000|2021-08-23 12:40:00|27581.5|27574.5|27584|27577|27584|27577|27579|27572|22
1629722700000|2021-08-23 12:45:00|27581.5|27574.5|27579|27572|27581.5|27574.5|27574|27567|29
1629723000000|2021-08-23 12:50:00|27584|27577|27584|27577|27589|27582|27579|27572|21
1629723300000|2021-08-23 12:55:00|27581.5|27574.5|27579|27572|27584|27577|27574|27567|50
1629723600000|2021-08-23 13:00:00|27574|27567|27554|27547|27574|27567|27541.5|27534.5|217
1629723900000|2021-08-23 13:05:00|27549|27542|27549|27542|27554|27547|27544|27537|54
1629724200000|2021-08-23 13:10:00|27544|27537|27539|27532|27546.5|27539.5|27539|27532|59
1629724500000|2021-08-23 13:15:00|27544|27537|27544|27537|27551.5|27544.5|27539|27532|62
1629724800000|2021-08-23 13:20:00|27541.5|27534.5|27544|27537|27549|27542|27539|27532|60
1629725100000|2021-08-23 13:25:00|27539|27532|27539|27532|27544|27537|27521.5|27514.5|136
1629725400000|2021-08-23 13:30:00|27536.5|27529.5|27559|27552|27569|27562|27536.5|27529.5|450
1629725700000|2021-08-23 13:35:00|27556.5|27549.5|27554|27547|27564|27557|27549|27542|187
1629726000000|2021-08-23 13:40:00|27556.5|27549.5|27551.5|27544.5|27564|27557|27549|27542|216
1629726300000|2021-08-23 13:45:00|27549|27542|27549|27542|27549|27542|27534|27527|156
1629726600000|2021-08-23 13:50:00|27544|27537|27564|27557|27564|27557|27544|27537|79
1629726900000|2021-08-23 13:55:00|27569|27562|27559|27552|27569|27562|27554|27547|103
1629727200000|2021-08-23 14:00:00|27564|27557|27579|27572|27584|27577|27549|27542|314
1629727500000|2021-08-23 14:05:00|27576.5|27569.5|27574|27567|27589|27582|27569|27562|101
1629727800000|2021-08-23 14:10:00|27579|27572|27594|27587|27594|27587|27579|27572|252
1629728100000|2021-08-23 14:15:00|27599|27592|27601.5|27594.5|27604|27597|27594|27587|196
1629728400000|2021-08-23 14:20:00|27604|27597|27609|27602|27609|27602|27599|27592|152
1629728700000|2021-08-23 14:25:00|27614|27607|27599|27592|27614|27607|27599|27592|138
1629729000000|2021-08-23 14:30:00|27601.5|27594.5|27599|27592|27604|27597|27594|27587|58
1629729300000|2021-08-23 14:35:00|27594|27587|27589|27582|27599|27592|27584|27577|77
1629729600000|2021-08-23 14:40:00|27584|27577|27584|27577|27589|27582|27581.5|27574.5|202
1629729900000|2021-08-23 14:45:00|27586.5|27579.5|27589|27582|27594|27587|27584|27577|101
1629730200000|2021-08-23 14:50:00|27591.5|27584.5|27604|27597|27609|27602|27589|27582|63
1629730500000|2021-08-23 14:55:00|27601.5|27594.5|27599|27592|27604|27597|27599|27592|41
1629730800000|2021-08-23 15:00:00|27596.5|27589.5|27599|27592|27604|27597|27591.5|27584.5|57
1629731100000|2021-08-23 15:05:00|27604|27597|27609|27602|27609|27602|27599|27592|107
1629731400000|2021-08-23 15:10:00|27614|27607|27619|27612|27624|27617|27609|27602|163
1629731700000|2021-08-23 15:15:00|27621.5|27614.5|27619|27612|27624|27617|27619|27612|49
1629732000000|2021-08-23 15:20:00|27621.5|27614.5|27614|27607|27624|27617|27614|27607|68
1629732300000|2021-08-23 15:25:00|27616.5|27609.5|27609|27602|27619|27612|27609|27602|84
1629732600000|2021-08-23 15:30:00|27614|27607|27601.5|27594.5|27619|27612|27599|27592|171
1629732900000|2021-08-23 15:35:00|27604|27597|27599|27592|27604|27597|27594|27587|152
1629733200000|2021-08-23 15:40:00|27601.5|27594.5|27599|27592|27604|27597|27594|27587|46
1629733500000|2021-08-23 15:45:00|27594|27587|27589|27582|27599|27592|27589|27582|139
1629733800000|2021-08-23 15:50:00|27591.5|27584.5|27594|27587|27599|27592|27589|27582|75
1629734100000|2021-08-23 15:55:00|27596.5|27589.5|27604|27597|27604|27597|27594|27587|55
1629734400000|2021-08-23 16:00:00|27609|27602|27624|27617|27624|27617|27609|27602|96
1629734700000|2021-08-23 16:05:00|27621.5|27614.5|27634|27627|27634|27627|27619|27612|268
1629735000000|2021-08-23 16:10:00|27631.5|27624.5|27619|27612|27634|27627|27614|27607|82
1629735300000|2021-08-23 16:15:00|27616.5|27609.5|27624|27617|27624|27617|27614|27607|25
1629735600000|2021-08-23 16:20:00|27621.5|27614.5|27619|27612|27624|27617|27614|27607|25
1629735900000|2021-08-23 16:25:00|27614|27607|27619|27612|27624|27617|27614|27607|18
1629736200000|2021-08-23 16:30:00|27621.5|27614.5|27624|27617|27629|27622|27619|27612|37
1629736500000|2021-08-23 16:35:00|27621.5|27614.5|27624|27617|27624|27617|27619|27612|9
1629736800000|2021-08-23 16:40:00|27629|27622|27629|27622|27629|27622|27624|27617|35
1629737100000|2021-08-23 16:45:00|27624|27617|27609|27602|27624|27617|27609|27602|27
1629737400000|2021-08-23 16:50:00|27611.5|27604.5|27619|27612|27619|27612|27609|27602|19
1629737700000|2021-08-23 16:55:00|27621.5|27614.5|27629|27622|27634|27627|27619|27612|98
1629738000000|2021-08-23 17:00:00|27631.5|27624.5|27629|27622|27634|27627|27629|27622|32
1629738300000|2021-08-23 17:05:00|27624|27617|27634|27627|27634|27627|27624|27617|27
1629738600000|2021-08-23 17:10:00|27631.5|27624.5|27639|27632|27639|27632|27629|27622|34
1629738900000|2021-08-23 17:15:00|27634|27627|27624|27617|27634|27627|27624|27617|29
1629739200000|2021-08-23 17:20:00|27626.5|27619.5|27629|27622|27634|27627|27624|27617|27
1629739500000|2021-08-23 17:25:00|27626.5|27619.5|27624|27617|27629|27622|27614|27607|52
1629739800000|2021-08-23 17:30:00|27621.5|27614.5|27629|27622|27629|27622|27619|27612|16
1629740100000|2021-08-23 17:35:00|27624|27617|27614|27607|27624|27617|27609|27602|90
1629740400000|2021-08-23 17:40:00|27616.5|27609.5|27619|27612|27621.5|27614.5|27614|27607|16
1629740700000|2021-08-23 17:45:00|27621.5|27614.5|27619|27612|27621.5|27614.5|27619|27612|13
1629741000000|2021-08-23 17:50:00|27621.5|27614.5|27624|27617|27624|27617|27619|27612|20
1629741300000|2021-08-23 17:55:00|27621.5|27614.5|27619|27612|27624|27617|27619|27612|8
1629741600000|2021-08-23 18:00:00|27614|27607|27624|27617|27624|27617|27614|27607|25
1629741900000|2021-08-23 18:05:00|||||||||3
1629742200000|2021-08-23 18:10:00|27629|27622|27619|27612|27629|27622|27619|27612|32
1629742500000|2021-08-23 18:15:00|27624|27617|27624|27617|27624|27617|27614|27607|24
1629742800000|2021-08-23 18:20:00|27626.5|27619.5|27619|27612|27629|27622|27619|27612|14
1629743100000|2021-08-23 18:25:00|27621.5|27614.5|27621.5|27614.5|27624|27617|27619|27612|12
1629743400000|2021-08-23 18:30:00|27624|27617|27629|27622|27629|27622|27619|27612|23
1629743700000|2021-08-23 18:35:00|27634|27627|27629|27622|27634|27627|27624|27617|52
1629744000000|2021-08-23 18:40:00|27634|27627|27629|27622|27634|27627|27629|27622|49
1629744300000|2021-08-23 18:45:00|27631.5|27624.5|27634|27627|27634|27627|27629|27622|23
1629744600000|2021-08-23 18:50:00|27631.5|27624.5|27634|27627|27634|27627|27631.5|27624.5|9
1629744900000|2021-08-23 18:55:00|||||||||9
1629745200000|2021-08-23 19:00:00|27631.5|27624.5|27631.5|27624.5|27634|27627|27629|27622|58
1629745500000|2021-08-23 19:05:00|27629|27622|27621.5|27614.5|27629|27622|27619|27612|73
1629745800000|2021-08-23 19:10:00|27624|27617|27619|27612|27624|27617|27614|27607|28
1629746100000|2021-08-23 19:15:00|27621.5|27614.5|27634|27627|27639|27632|27619|27612|340
1629746400000|2021-08-23 19:20:00|27629|27622|27629|27622|27634|27627|27621.5|27614.5|81
1629746700000|2021-08-23 19:25:00|27631.5|27624.5|27634|27627|27634|27627|27629|27622|50
1629747000000|2021-08-23 19:30:00|27631.5|27624.5|27644|27637|27649|27642|27624|27617|65
1629747300000|2021-08-23 19:35:00|27649|27642|27634|27627|27649|27642|27634|27627|56
1629747600000|2021-08-23 19:40:00|27631.5|27624.5|27629|27622|27634|27627|27624|27617|62
1629747900000|2021-08-23 19:45:00|27626.5|27619.5|27629|27622|27636.5|27629.5|27621.5|27614.5|49
1629748200000|2021-08-23 19:50:00|27631.5|27624.5|27639|27632|27644|27637|27626.5|27619.5|174
1629748500000|2021-08-23 19:55:00|27636.5|27629.5|27619|27612|27636.5|27629.5|27609|27602|282
1629748800000|2021-08-23 20:00:00|27616.5|27609.5|27619|27612|27629|27622|27614|27607|80
1629749100000|2021-08-23 20:05:00|27614|27607|27621.5|27614.5|27624|27617|27614|27607|49
1629749400000|2021-08-23 20:10:00|27619|27612|27624|27617|27624|27617|27619|27612|39
1629749700000|2021-08-23 20:15:00|27628|27613|27633|27618|27633|27618|27628|27613|14
1629750000000|2021-08-23 20:20:00|27630.5|27615.5|27623|27608|27633|27618|27618|27603|35
1629750300000|2021-08-23 20:25:00|27625.5|27610.5|27643|27628|27643|27628|27625.5|27610.5|19
1629750600000|2021-08-23 20:30:00|27640.5|27625.5|27635.5|27620.5|27640.5|27625.5|27633|27618|8
1629750900000|2021-08-23 20:35:00|27633|27618|27633|27618|27633|27618|27633|27618|0
1629751200000|2021-08-23 20:40:00|27630.5|27615.5|27630.5|27615.5|27635.5|27620.5|27630.5|27615.5|1
1629751500000|2021-08-23 20:45:00|27633|27618|27633|27618|27638|27623|27628|27613|15
1629751800000|2021-08-23 20:50:00|27630.5|27615.5|27628|27613|27633|27618|27628|27613|12
1629752100000|2021-08-23 20:55:00|27630.5|27615.5|27632.1|27602.1|27633|27615.5|27623|27601.4|3
1629752400000|2021-08-23 21:00:00|27631.6|27601.6|27630.3|27600.3|27631.7|27601.7|27630.3|27600.3|0
1629752700000|2021-08-23 21:05:00|27630.4|27600.4|27630.6|27600.6|27631.9|27601.9|27630.1|27600.1|0
1629753000000|2021-08-23 21:10:00|27630.8|27600.8|27628.6|27598.6|27630.8|27600.8|27628.5|27598.5|0
1629753300000|2021-08-23 21:15:00|27628.7|27598.7|27628.7|27598.7|27628.7|27598.7|27628.2|27598.2|0
1629753600000|2021-08-23 21:20:00|27629.5|27599.5|27629.6|27599.6|27629.6|27599.6|27629.5|27599.5|0
1629753900000|2021-08-23 21:25:00|27629.5|27599.5|27629.3|27599.3|27630.1|27600.1|27629.3|27599.3|0
1629754200000|2021-08-23 21:30:00|27629.1|27599.1|27629.2|27599.2|27629.3|27599.3|27629.1|27599.1|0
1629754500000|2021-08-23 21:35:00|27629|27599|27629.3|27599.3|27629.3|27599.3|27629|27599|0
1629754800000|2021-08-23 21:40:00|27629.2|27599.2|27629.2|27599.2|27629.2|27599.2|27629|27599|0
1629755100000|2021-08-23 21:45:00|27629.5|27599.5|27628|27598|27629.5|27599.5|27628|27598|0
1629755400000|2021-08-23 21:50:00|27630.8|27600.8|27629.3|27599.3|27630.8|27600.8|27628.6|27598.6|0
1629755700000|2021-08-23 21:55:00|27629|27599|27629|27599|27629.6|27599.6|27628.9|27598.9|0
1629756000000|2021-08-23 22:00:00|27627.2|27597.2|27645.5|27630.5|27655.5|27640.5|27625|27595|10
1629756300000|2021-08-23 22:05:00|27643|27628|27645.5|27630.5|27645.5|27630.5|27643|27628|0
1629756600000|2021-08-23 22:10:00|27648|27633|27645.5|27630.5|27650.5|27635.5|27645.5|27630.5|3
1629756900000|2021-08-23 22:15:00|27643|27628|27650.5|27635.5|27650.5|27635.5|27643|27628|5
1629757200000|2021-08-23 22:20:00|27648|27633|27648|27633|27650.5|27635.5|27648|27633|1
1629757800000|2021-08-23 22:30:00|27650.5|27635.5|27648|27633|27650.5|27635.5|27648|27633|0
1629758400000|2021-08-23 22:40:00|27650.5|27635.5|27648|27633|27650.5|27635.5|27648|27633|2
1629758700000|2021-08-23 22:45:00|27650.5|27635.5|27653|27638|27653|27638|27650.5|27635.5|1
1629759000000|2021-08-23 22:50:00|27650.5|27635.5|27645.5|27630.5|27650.5|27635.5|27645.5|27630.5|2
1629759300000|2021-08-23 22:55:00|27648|27633|27653|27638|27653|27638|27648|27633|1
1629759600000|2021-08-23 23:00:00|27655.5|27640.5|27658|27643|27658|27643|27653|27638|5
1629759900000|2021-08-23 23:05:00|27660.5|27645.5|27660.5|27645.5|27660.5|27645.5|27658|27643|1
1629760200000|2021-08-23 23:10:00|27668|27653|27678|27663|27678|27663|27665.5|27650.5|65
1629760500000|2021-08-23 23:15:00|27683|27668|27693|27678|27693|27678|27683|27668|63
1629760800000|2021-08-23 23:20:00|27685.5|27670.5|27680.5|27665.5|27685.5|27670.5|27675.5|27660.5|17
1629761100000|2021-08-23 23:25:00|27683|27668|27663|27648|27688|27673|27658|27643|33
1629761400000|2021-08-23 23:30:00|27665.5|27650.5|27659|27652|27669|27662|27649|27642|11818
1629761700000|2021-08-23 23:35:00|27656.5|27649.5|27669|27662|27674|27667|27656.5|27649.5|61
1629762000000|2021-08-23 23:40:00|27671.5|27664.5|27661.5|27654.5|27674|27667|27661.5|27654.5|121
1629762300000|2021-08-23 23:45:00|27664|27657|27649|27642|27674|27667|27649|27642|247
1629762600000|2021-08-23 23:50:00|27651.5|27644.5|27639|27632|27654|27647|27634|27627|183
1629762900000|2021-08-23 23:55:00|27636.5|27629.5|27649|27642|27654|27647|27634|27627|262
1629763200000|2021-08-24 00:00:00|27651.5|27644.5|27689|27682|27741.5|27734.5|27649|27642|2596
1629763500000|2021-08-24 00:05:00|27691.5|27684.5|27714|27707|27746.5|27739.5|27689|27682|1075
1629763800000|2021-08-24 00:10:00|27716.5|27709.5|27709|27702|27719|27712|27669|27662|859
1629764100000|2021-08-24 00:15:00|27714|27707|27741.5|27734.5|27766.5|27759.5|27714|27707|1149
1629764400000|2021-08-24 00:20:00|27739|27732|27719|27712|27754|27747|27714|27707|385
1629764700000|2021-08-24 00:25:00|27724|27717|27724|27717|27739|27732|27719|27712|282
1629765000000|2021-08-24 00:30:00|27726.5|27719.5|27749|27742|27759|27752|27724|27717|577
1629765300000|2021-08-24 00:35:00|27754|27747|27764|27757|27779|27772|27749|27742|534
1629765600000|2021-08-24 00:40:00|27766.5|27759.5|27779|27772|27784|27777|27759|27752|421
1629765900000|2021-08-24 00:45:00|27781.5|27774.5|27766.5|27759.5|27786.5|27779.5|27759|27752|341
1629766200000|2021-08-24 00:50:00|27769|27762|27769|27762|27784|27777|27764|27757|210
1629766500000|2021-08-24 00:55:00|27774|27767|27764|27757|27774|27767|27759|27752|248
1629766800000|2021-08-24 01:00:00|27761.5|27754.5|27779|27772|27784|27777|27759|27752|249
1629767100000|2021-08-24 01:05:00|27774|27767|27774|27767|27789|27782|27774|27767|244
1629767400000|2021-08-24 01:10:00|27779|27772|27764|27757|27784|27777|27764|27757|235
1629767700000|2021-08-24 01:15:00|27766.5|27759.5|27734|27727|27774|27767|27734|27727|423
1629768000000|2021-08-24 01:20:00|27739|27732|27759|27752|27759|27752|27739|27732|192
1629768300000|2021-08-24 01:25:00|27761.5|27754.5|27769|27762|27774|27767|27759|27752|305
1629768600000|2021-08-24 01:30:00|27766.5|27759.5|27764|27757|27791.5|27784.5|27764|27757|616
1629768900000|2021-08-24 01:35:00|27766.5|27759.5|27789|27782|27806.5|27799.5|27766.5|27759.5|556
1629769200000|2021-08-24 01:40:00|27791.5|27784.5|27809|27802|27819|27812|27791.5|27784.5|306
1629769500000|2021-08-24 01:45:00|27811.5|27804.5|27804|27797|27814|27807|27799|27792|349
1629769800000|2021-08-24 01:50:00|27806.5|27799.5|27799|27792|27811.5|27804.5|27794|27787|179
1629770100000|2021-08-24 01:55:00|27801.5|27794.5|27789|27782|27804|27797|27781.5|27774.5|328
1629770400000|2021-08-24 02:00:00|27794|27787|27791.6|27784.6|27804.1|27797.1|27789.1|27782.1|323
1629770700000|2021-08-24 02:05:00|27789.1|27782.1|27764.1|27757.1|27794.1|27787.1|27764.1|27757.1|341
1629771000000|2021-08-24 02:10:00|27769.1|27762.1|27779.1|27772.1|27784.1|27777.1|27769.1|27762.1|196
1629771300000|2021-08-24 02:15:00|27781.6|27774.6|27789.1|27782.1|27789.1|27782.1|27776.6|27769.6|169
1629771600000|2021-08-24 02:20:00|27786.6|27779.6|27769.1|27762.1|27789.1|27782.1|27764.1|27757.1|247
1629771900000|2021-08-24 02:25:00|27771.6|27764.6|27759.1|27752.1|27774.1|27767.1|27759.1|27752.1|220
1629772200000|2021-08-24 02:30:00|27754.1|27747.1|27749.1|27742.1|27759.1|27752.1|27749.1|27742.1|252
1629772500000|2021-08-24 02:35:00|27751.6|27744.6|27754.1|27747.1|27754.1|27747.1|27749.1|27742.1|119
1629772800000|2021-08-24 02:40:00|27756.6|27749.6|27751.6|27744.6|27756.6|27749.6|27744.1|27737.1|149
1629773100000|2021-08-24 02:45:00|27749.1|27742.1|27739.1|27732.1|27754.1|27747.1|27739.1|27732.1|90
1629773400000|2021-08-24 02:50:00|27741.6|27734.6|27759.1|27752.1|27761.6|27754.6|27739.1|27732.1|75
1629773700000|2021-08-24 02:55:00|27761.6|27754.6|27749.1|27742.1|27764.1|27757.1|27749.1|27742.1|126
1629774000000|2021-08-24 03:00:00|27751.6|27744.6|27751.6|27744.6|27754.1|27747.1|27744.1|27737.1|101
1629774300000|2021-08-24 03:05:00|27749.1|27742.1|27754.1|27747.1|27759.1|27752.1|27749.1|27742.1|107
1629774600000|2021-08-24 03:10:00|27759.1|27752.1|27739.1|27732.1|27764.1|27757.1|27739.1|27732.1|178
1629774900000|2021-08-24 03:15:00|27741.6|27734.6|27749.1|27742.1|27754.1|27747.1|27739.1|27732.1|199
1629775200000|2021-08-24 03:20:00|27751.6|27744.6|27754.1|27747.1|27754.1|27747.1|27749.1|27742.1|69
1629775500000|2021-08-24 03:25:00|27749.1|27742.1|27754.1|27747.1|27754.1|27747.1|27749.1|27742.1|37
1629775800000|2021-08-24 03:30:00|27749.1|27742.1|27774.1|27767.1|27779.1|27772.1|27749.1|27742.1|318
1629776100000|2021-08-24 03:35:00|27771.6|27764.6|27759.1|27752.1|27774.1|27767.1|27759.1|27752.1|188
1629776400000|2021-08-24 03:40:00|27764.1|27757.1|27764.1|27757.1|27764.1|27757.1|27759.1|27752.1|109
1629776700000|2021-08-24 03:45:00|27761.6|27754.6|27749.1|27742.1|27764.1|27757.1|27749.1|27742.1|136
1629777000000|2021-08-24 03:50:00|27746.6|27739.6|27754.1|27747.1|27754.1|27747.1|27744.1|27737.1|118
1629777300000|2021-08-24 03:55:00|27759.1|27752.1|27759.1|27752.1|27769.1|27762.1|27754.1|27747.1|116
1629777600000|2021-08-24 04:00:00|27761.6|27754.6|27769.1|27762.1|27769.1|27762.1|27759.1|27752.1|165
1629777900000|2021-08-24 04:05:00|27771.6|27764.6|27779.1|27772.1|27779.1|27772.1|27769.1|27762.1|89
1629778200000|2021-08-24 04:10:00|27784.1|27777.1|27779.1|27772.1|27784.1|27777.1|27779.1|27772.1|182
1629778500000|2021-08-24 04:15:00|27781.6|27774.6|27789.1|27782.1|27791.6|27784.6|27779.1|27772.1|303
1629778800000|2021-08-24 04:20:00|27784.1|27777.1|27779.1|27772.1|27789.1|27782.1|27779.1|27772.1|101
1629779100000|2021-08-24 04:25:00|27781.6|27774.6|27779.1|27772.1|27784.1|27777.1|27779.1|27772.1|39
1629779400000|2021-08-24 04:30:00|27781.6|27774.6|27779.1|27772.1|27784.1|27777.1|27779.1|27772.1|105
1629779700000|2021-08-24 04:35:00|27774.1|27767.1|27759.1|27752.1|27774.1|27767.1|27759.1|27752.1|158
1629780000000|2021-08-24 04:40:00|27756.6|27749.6|27756.6|27749.6|27759.1|27752.1|27739.1|27732.1|294
1629780300000|2021-08-24 04:45:00|27759.1|27752.1|27761.6|27754.6|27764.1|27757.1|27754.1|27747.1|128
1629780600000|2021-08-24 04:50:00|27764.1|27757.1|27759.1|27752.1|27764.1|27757.1|27754.1|27747.1|76
1629780900000|2021-08-24 04:55:00|27764.1|27757.1|27759.1|27752.1|27764.1|27757.1|27754.1|27747.1|103
1629781200000|2021-08-24 05:00:00|27764.1|27757.1|27759.1|27752.1|27764.1|27757.1|27754.1|27747.1|143
1629781500000|2021-08-24 05:05:00|27756.6|27749.6|27769.1|27762.1|27769.1|27762.1|27754.1|27747.1|101
1629781800000|2021-08-24 05:10:00|27774.1|27767.1|27784.1|27777.1|27784.1|27777.1|27769.1|27762.1|217
1629782100000|2021-08-24 05:15:00|27781.6|27774.6|27784.1|27777.1|27784.1|27777.1|27769.1|27762.1|219
1629782400000|2021-08-24 05:20:00|27781.6|27774.6|27779.1|27772.1|27784.1|27777.1|27779.1|27772.1|82
1629782700000|2021-08-24 05:25:00|27781.6|27774.6|27784.1|27777.1|27789.1|27782.1|27779.1|27772.1|174
1629783000000|2021-08-24 05:30:00|27781.6|27774.6|27784.1|27777.1|27784.1|27777.1|27774.1|27767.1|160
1629783300000|2021-08-24 05:35:00|27781.6|27774.6|27779.1|27772.1|27789.1|27782.1|27776.6|27769.6|192
1629783600000|2021-08-24 05:40:00|27784.1|27777.1|27784.1|27777.1|27789.1|27782.1|27779.1|27772.1|145
1629783900000|2021-08-24 05:45:00|27781.6|27774.6|27779.1|27772.1|27784.1|27777.1|27769.1|27762.1|246
1629784200000|2021-08-24 05:50:00|27776.6|27769.6|27751.6|27744.6|27779.1|27772.1|27744.1|27737.1|557
1629784500000|2021-08-24 05:55:00|27749.1|27742.1|27739.1|27732.1|27754.1|27747.1|27724.1|27717.1|1127
1629784800000|2021-08-24 06:00:00|27744.1|27737.1|27754.1|27747.1|27759.1|27752.1|27734.1|27727.1|1288
1629785100000|2021-08-24 06:05:00|27759.1|27752.1|27769.1|27762.1|27774.1|27767.1|27754.1|27747.1|821
1629785400000|2021-08-24 06:10:00|27771.6|27764.6|27751.6|27744.6|27784.1|27777.1|27734.1|27727.1|1017
1629785700000|2021-08-24 06:15:00|27754.1|27747.1|27764.1|27757.1|27764.1|27757.1|27749.1|27742.1|124
1629786000000|2021-08-24 06:20:00|27759.1|27752.1|27769.1|27762.1|27774.1|27767.1|27756.6|27749.6|289
1629786300000|2021-08-24 06:25:00|27766.6|27759.6|27759.1|27752.1|27774.1|27767.1|27759.1|27752.1|49
1629786600000|2021-08-24 06:30:00|27756.6|27749.6|27774.1|27767.1|27774.1|27767.1|27754.1|27747.1|54
1629786900000|2021-08-24 06:35:00|27779.1|27772.1|27786.6|27779.6|27804.1|27797.1|27779.1|27772.1|87
1629787200000|2021-08-24 06:40:00|27789.1|27782.1|27789.1|27782.1|27791.6|27784.6|27779.1|27772.1|20
1629787500000|2021-08-24 06:45:00|27791.6|27784.6|27806.6|27799.6|27806.6|27799.6|27789.1|27782.1|132
1629787800000|2021-08-24 06:50:00|27809.1|27802.1|27811.6|27804.6|27811.6|27804.6|27801.6|27794.6|37
1629788100000|2021-08-24 06:55:00|27824.1|27817.1|27824.1|27817.1|27829.1|27822.1|27814.1|27807.1|165
1629788400000|2021-08-24 07:00:00|27821.6|27814.6|27814.1|27807.1|27821.6|27814.6|27794.1|27787.1|107
1629788700000|2021-08-24 07:05:00|27811.6|27804.6|27814.1|27807.1|27824.1|27817.1|27809.1|27802.1|108
1629789000000|2021-08-24 07:10:00|27819.1|27812.1|27814.1|27807.1|27829.1|27822.1|27814.1|27807.1|181
1629789300000|2021-08-24 07:15:00|27819.1|27812.1|27814.1|27807.1|27821.6|27814.6|27794.1|27787.1|267
1629789600000|2021-08-24 07:20:00|27819.1|27812.1|27824.1|27817.1|27834.1|27827.1|27814.1|27807.1|100
1629789900000|2021-08-24 07:25:00|27829.1|27822.1|27829.1|27822.1|27844.1|27837.1|27824.1|27817.1|204
1629790200000|2021-08-24 07:30:00|27831.6|27824.6|27834.1|27827.1|27839.1|27832.1|27819.1|27812.1|178
1629790500000|2021-08-24 07:35:00|27829.1|27822.1|27849.1|27842.1|27856.6|27849.6|27824.1|27817.1|352
1629790800000|2021-08-24 07:40:00|27851.6|27844.6|27829.1|27822.1|27854.1|27847.1|27824.1|27817.1|216
1629791100000|2021-08-24 07:45:00|27824.1|27817.1|27819.1|27812.1|27829.1|27822.1|27819.1|27812.1|116
1629791400000|2021-08-24 07:50:00|27816.6|27809.6|27814.1|27807.1|27819.1|27812.1|27809.1|27802.1|161
1629791700000|2021-08-24 07:55:00|27809.1|27802.1|27809.1|27802.1|27814.1|27807.1|27794.1|27787.1|108
1629792000000|2021-08-24 08:00:00|27804.1|27797.1|27806.6|27799.6|27814.1|27807.1|27799.1|27792.1|64
1629792300000|2021-08-24 08:05:00|27804.1|27797.1|27816.6|27809.6|27824.1|27817.1|27801.6|27794.6|88
1629792600000|2021-08-24 08:10:00|27819.1|27812.1|27809.1|27802.1|27826.6|27819.6|27809.1|27802.1|97
1629792900000|2021-08-24 08:15:00|27806.6|27799.6|27806.6|27799.6|27814.1|27807.1|27799.1|27792.1|52
1629793200000|2021-08-24 08:20:00|27804.1|27797.1|27809.1|27802.1|27814.1|27807.1|27801.6|27794.6|30
1629793500000|2021-08-24 08:25:00|27806.6|27799.6|27804.1|27797.1|27809.1|27802.1|27799.1|27792.1|15
1629793800000|2021-08-24 08:30:00|27801.6|27794.6|27789.1|27782.1|27801.6|27794.6|27784.1|27777.1|94
1629794100000|2021-08-24 08:35:00|27794.1|27787.1|27781.6|27774.6|27796.6|27789.6|27774.1|27767.1|83
1629794400000|2021-08-24 08:40:00|27784.1|27777.1|27789.1|27782.1|27796.6|27789.6|27784.1|27777.1|55
1629794700000|2021-08-24 08:45:00|27791.6|27784.6|27794.1|27787.1|27799.1|27792.1|27789.1|27782.1|29
1629795000000|2021-08-24 08:50:00|27791.6|27784.6|27794.1|27787.1|27799.1|27792.1|27789.1|27782.1|58
1629795300000|2021-08-24 08:55:00|27791.6|27784.6|27794.1|27787.1|27796.6|27789.6|27789.1|27782.1|25
1629795600000|2021-08-24 09:00:00|27789.1|27782.1|27784.1|27777.1|27794.1|27787.1|27784.1|27777.1|87
1629795900000|2021-08-24 09:05:00|27786.6|27779.6|27794.1|27787.1|27794.1|27787.1|27779.1|27772.1|104
1629796200000|2021-08-24 09:10:00|27799.1|27792.1|27799.1|27792.1|27804.1|27797.1|27789.1|27782.1|53
1629796500000|2021-08-24 09:15:00|27796.6|27789.6|27794.1|27787.1|27799.1|27792.1|27791.6|27784.6|24
1629796800000|2021-08-24 09:20:00|27799.1|27792.1|27799.1|27792.1|27804.1|27797.1|27796.6|27789.6|60
1629797100000|2021-08-24 09:25:00|27796.6|27789.6|27789.1|27782.1|27799.1|27792.1|27786.6|27779.6|76
1629797400000|2021-08-24 09:30:00|27784.1|27777.1|27784.1|27777.1|27789.1|27782.1|27779.1|27772.1|47
1629797700000|2021-08-24 09:35:00|27779.1|27772.1|27764.1|27757.1|27779.1|27772.1|27761.6|27754.6|114
1629798000000|2021-08-24 09:40:00|27761.6|27754.6|27749.1|27742.1|27761.6|27754.6|27744.1|27737.1|165
1629798300000|2021-08-24 09:45:00|27754.1|27747.1|27759.1|27752.1|27764.1|27757.1|27754.1|27747.1|114
1629798600000|2021-08-24 09:50:00|27761.6|27754.6|27759.1|27752.1|27764.1|27757.1|27754.1|27747.1|51
1629798900000|2021-08-24 09:55:00|27761.6|27754.6|27754.1|27747.1|27764.1|27757.1|27744.1|27737.1|73
1629799200000|2021-08-24 10:00:00|27751.6|27744.6|27756.6|27749.6|27759.1|27752.1|27749.1|27742.1|52
1629799500000|2021-08-24 10:05:00|27759.1|27752.1|27774.1|27767.1|27774.1|27767.1|27754.1|27747.1|31
1629799800000|2021-08-24 10:10:00|27769.1|27762.1|27766.6|27759.6|27774.1|27767.1|27761.6|27754.6|47
1629800100000|2021-08-24 10:15:00|27764.1|27757.1|27764.1|27757.1|27769.1|27762.1|27754.1|27747.1|23
1629800400000|2021-08-24 10:20:00|27759.1|27752.1|27764.1|27757.1|27769.1|27762.1|27759.1|27752.1|27
1629800700000|2021-08-24 10:25:00|27766.6|27759.6|27774.1|27767.1|27779.1|27772.1|27766.6|27759.6|40
1629801000000|2021-08-24 10:30:00|27776.6|27769.6|27784.1|27777.1|27784.1|27777.1|27774.1|27767.1|19
1629801300000|2021-08-24 10:35:00|27786.6|27779.6|27784.1|27777.1|27789.1|27782.1|27779.1|27772.1|26
1629801600000|2021-08-24 10:40:00|27786.6|27779.6|27779.1|27772.1|27789.1|27782.1|27779.1|27772.1|14
1629801900000|2021-08-24 10:45:00|27781.6|27774.6|27774.1|27767.1|27781.6|27774.6|27774.1|27767.1|12
1629802200000|2021-08-24 10:50:00|27776.6|27769.6|27774.1|27767.1|27779.1|27772.1|27774.1|27767.1|20
1629802500000|2021-08-24 10:55:00|27779.1|27772.1|27779.1|27772.1|27779.1|27772.1|27774.1|27767.1|18
1629802800000|2021-08-24 11:00:00|27781.6|27774.6|27769.1|27762.1|27784.1|27777.1|27764.1|27757.1|33
1629803100000|2021-08-24 11:05:00|27771.6|27764.6|27764.1|27757.1|27771.6|27764.6|27764.1|27757.1|25
1629803400000|2021-08-24 11:10:00|27769.1|27762.1|27764.1|27757.1|27774.1|27767.1|27764.1|27757.1|28
1629803700000|2021-08-24 11:15:00|27766.6|27759.6|27769.1|27762.1|27774.1|27767.1|27764.1|27757.1|23
1629804000000|2021-08-24 11:20:00|27771.6|27764.6|27764.1|27757.1|27771.6|27764.6|27761.6|27754.6|22
1629804300000|2021-08-24 11:25:00|27759.1|27752.1|27764.1|27757.1|27764.1|27757.1|27759.1|27752.1|25
1629804600000|2021-08-24 11:30:00|27766.6|27759.6|27749.1|27742.1|27766.6|27759.6|27749.1|27742.1|34
1629804900000|2021-08-24 11:35:00|27744.1|27737.1|27744.1|27737.1|27759.1|27752.1|27744.1|27737.1|89
1629805200000|2021-08-24 11:40:00|27746.6|27739.6|27749.1|27742.1|27751.6|27744.6|27744.1|27737.1|68
1629805500000|2021-08-24 11:45:00|27746.6|27739.6|27744.1|27737.1|27749.1|27742.1|27744.1|27737.1|14
1629805800000|2021-08-24 11:50:00|27746.6|27739.6|27739.1|27732.1|27754.1|27747.1|27739.1|27732.1|320
1629806100000|2021-08-24 11:55:00|27741.6|27734.6|27744.1|27737.1|27754.1|27747.1|27739.1|27732.1|34
1629806400000|2021-08-24 12:00:00|27749.1|27742.1|27739.1|27732.1|27754.1|27747.1|27736.6|27729.6|82
1629806700000|2021-08-24 12:05:00|27736.6|27729.6|27744.1|27737.1|27749.1|27742.1|27736.6|27729.6|36
1629807000000|2021-08-24 12:10:00|27749.1|27742.1|27739.1|27732.1|27749.1|27742.1|27739.1|27732.1|24
1629807300000|2021-08-24 12:15:00|27741.6|27734.6|27729.1|27722.1|27744.1|27737.1|27729.1|27722.1|66
1629807600000|2021-08-24 12:20:00|27731.6|27724.6|27719.1|27712.1|27734.1|27727.1|27714.1|27707.1|173
1629807900000|2021-08-24 12:25:00|27716.6|27709.6|27734.1|27727.1|27739.1|27732.1|27716.6|27709.6|108
1629808200000|2021-08-24 12:30:00|27731.6|27724.6|27729.1|27722.1|27734.1|27727.1|27724.1|27717.1|56
1629808500000|2021-08-24 12:35:00|27724.1|27717.1|27714.1|27707.1|27729.1|27722.1|27714.1|27707.1|77
1629808800000|2021-08-24 12:40:00|27716.6|27709.6|27694.1|27687.1|27719.1|27712.1|27694.1|27687.1|151
1629809100000|2021-08-24 12:45:00|27691.6|27684.6|27689.1|27682.1|27709.1|27702.1|27689.1|27682.1|59
1629809400000|2021-08-24 12:50:00|27694.1|27687.1|27699.1|27692.1|27704.1|27697.1|27694.1|27687.1|53
1629809700000|2021-08-24 12:55:00|27696.6|27689.6|27706.6|27699.6|27711.6|27704.6|27696.6|27689.6|51
1629810000000|2021-08-24 13:00:00|27709.1|27702.1|27704.1|27697.1|27714.1|27707.1|27699.1|27692.1|139
1629810300000|2021-08-24 13:05:00|27709.1|27702.1|27719.1|27712.1|27724.1|27717.1|27704.1|27697.1|160
1629810600000|2021-08-24 13:10:00|27714.1|27707.1|27714.1|27707.1|27721.6|27714.6|27704.1|27697.1|71
1629810900000|2021-08-24 13:15:00|27711.6|27704.6|27724.1|27717.1|27724.1|27717.1|27709.1|27702.1|37
1629811200000|2021-08-24 13:20:00|27721.6|27714.6|27724.1|27717.1|27734.1|27727.1|27719.1|27712.1|116
1629811500000|2021-08-24 13:25:00|27726.6|27719.6|27734.1|27727.1|27739.1|27732.1|27726.6|27719.6|66
1629811800000|2021-08-24 13:30:00|27729.1|27722.1|27749.1|27742.1|27764.1|27757.1|27724.1|27717.1|490
1629812100000|2021-08-24 13:35:00|27751.6|27744.6|27766.6|27759.6|27774.1|27767.1|27744.1|27737.1|165
1629812400000|2021-08-24 13:40:00|27769.1|27762.1|27784.1|27777.1|27784.1|27777.1|27769.1|27762.1|124
1629812700000|2021-08-24 13:45:00|27781.6|27774.6|27796.6|27789.6|27804.1|27797.1|27774.1|27767.1|280
1629813000000|2021-08-24 13:50:00|27799.1|27792.1|27789.1|27782.1|27804.1|27797.1|27789.1|27782.1|95
1629813300000|2021-08-24 13:55:00|27791.6|27784.6|27789.1|27782.1|27799.1|27792.1|27784.1|27777.1|135
1629813600000|2021-08-24 14:00:00|27786.6|27779.6|27764.1|27757.1|27794.1|27787.1|27761.6|27754.6|300
1629813900000|2021-08-24 14:05:00|27761.6|27754.6|27764.1|27757.1|27764.1|27757.1|27749.1|27742.1|176
1629814200000|2021-08-24 14:10:00|27769.1|27762.1|27779.1|27772.1|27779.1|27772.1|27764.1|27757.1|160
1629814500000|2021-08-24 14:15:00|27781.6|27774.6|27789.1|27782.1|27789.1|27782.1|27776.6|27769.6|85
1629814800000|2021-08-24 14:20:00|27786.6|27779.6|27774.1|27767.1|27786.6|27779.6|27774.1|27767.1|60
1629815100000|2021-08-24 14:25:00|27779.1|27772.1|27799.1|27792.1|27799.1|27792.1|27779.1|27772.1|183
1629815400000|2021-08-24 14:30:00|27794.1|27787.1|27789.1|27782.1|27796.6|27789.6|27784.1|27777.1|118
1629815700000|2021-08-24 14:35:00|27794.1|27787.1|27804.1|27797.1|27804.1|27797.1|27794.1|27787.1|137
1629816000000|2021-08-24 14:40:00|27799.1|27792.1|27799.1|27792.1|27804.1|27797.1|27794.1|27787.1|89
1629816300000|2021-08-24 14:45:00|27794.1|27787.1|27799.1|27792.1|27804.1|27797.1|27794.1|27787.1|60
1629816600000|2021-08-24 14:50:00|27801.6|27794.6|27799.1|27792.1|27804.1|27797.1|27799.1|27792.1|50
1629816900000|2021-08-24 14:55:00|27801.6|27794.6|27799.1|27792.1|27804.1|27797.1|27794.1|27787.1|52
1629817200000|2021-08-24 15:00:00|27801.6|27794.6|27799.1|27792.1|27809.1|27802.1|27799.1|27792.1|80
1629817500000|2021-08-24 15:05:00|27801.6|27794.6|27809.1|27802.1|27809.1|27802.1|27799.1|27792.1|35
1629817800000|2021-08-24 15:10:00|27804.1|27797.1|27804.1|27797.1|27809.1|27802.1|27799.1|27792.1|56
1629818100000|2021-08-24 15:15:00|27806.6|27799.6|27809.1|27802.1|27814.1|27807.1|27804.1|27797.1|144
1629818400000|2021-08-24 15:20:00|27804.1|27797.1|27804.1|27797.1|27811.6|27804.6|27804.1|27797.1|61
1629818700000|2021-08-24 15:25:00|27801.6|27794.6|27789.1|27782.1|27804.1|27797.1|27786.6|27779.6|132
1629819000000|2021-08-24 15:30:00|27794.1|27787.1|27759.1|27752.1|27794.1|27787.1|27754.1|27747.1|255
1629819300000|2021-08-24 15:35:00|27761.6|27754.6|27764.1|27757.1|27774.1|27767.1|27759.1|27752.1|176
1629819600000|2021-08-24 15:40:00|27766.6|27759.6|27769.1|27762.1|27769.1|27762.1|27764.1|27757.1|31
1629819900000|2021-08-24 15:45:00|27774.1|27767.1|27766.6|27759.6|27774.1|27767.1|27764.1|27757.1|43
1629820200000|2021-08-24 15:50:00|27769.1|27762.1|27779.1|27772.1|27779.1|27772.1|27764.1|27757.1|50
1629820500000|2021-08-24 15:55:00|27774.1|27767.1|27774.1|27767.1|27779.1|27772.1|27771.6|27764.6|37
1629820800000|2021-08-24 16:00:00|27769.1|27762.1|27764.1|27757.1|27774.1|27767.1|27759.1|27752.1|40
1629821100000|2021-08-24 16:05:00|27769.1|27762.1|27764.1|27757.1|27769.1|27762.1|27764.1|27757.1|25
1629821400000|2021-08-24 16:10:00|27769.1|27762.1|27769.1|27762.1|27774.1|27767.1|27764.1|27757.1|72
1629821700000|2021-08-24 16:15:00|27771.6|27764.6|27781.6|27774.6|27784.1|27777.1|27769.1|27762.1|56
1629822000000|2021-08-24 16:20:00|27784.1|27777.1|27784.1|27777.1|27789.1|27782.1|27779.1|27772.1|78
1629822300000|2021-08-24 16:25:00|27779.1|27772.1|27784.1|27777.1|27789.1|27782.1|27779.1|27772.1|58
1629822600000|2021-08-24 16:30:00|27781.6|27774.6|27794.1|27787.1|27794.1|27787.1|27781.6|27774.6|57
1629822900000|2021-08-24 16:35:00|27796.6|27789.6|27799.1|27792.1|27804.1|27797.1|27794.1|27787.1|34
1629823200000|2021-08-24 16:40:00|27801.6|27794.6|27809.1|27802.1|27809.1|27802.1|27796.6|27789.6|44
1629823500000|2021-08-24 16:45:00|27804.1|27797.1|27804.1|27797.1|27809.1|27802.1|27804.1|27797.1|15
1629823800000|2021-08-24 16:50:00|27799.1|27792.1|27799.1|27792.1|27804.1|27797.1|27794.1|27787.1|71
1629824100000|2021-08-24 16:55:00|27801.6|27794.6|27804.1|27797.1|27804.1|27797.1|27794.1|27787.1|21
1629824400000|2021-08-24 17:00:00|27806.6|27799.6|27809.1|27802.1|27809.1|27802.1|27806.6|27799.6|27
1629824700000|2021-08-24 17:05:00|27806.6|27799.6|27804.1|27797.1|27809.1|27802.1|27801.6|27794.6|26
1629825000000|2021-08-24 17:10:00|27801.6|27794.6|27804.1|27797.1|27804.1|27797.1|27801.6|27794.6|2
1629825300000|2021-08-24 17:15:00|27809.1|27802.1|27809.1|27802.1|27809.1|27802.1|27809.1|27802.1|27
1629825600000|2021-08-24 17:20:00|27804.1|27797.1|27799.1|27792.1|27806.6|27799.6|27799.1|27792.1|123
1629825900000|2021-08-24 17:25:00|27794.1|27787.1|27799.1|27792.1|27801.6|27794.6|27791.6|27784.6|68
1629826200000|2021-08-24 17:30:00|27801.6|27794.6|27809.1|27802.1|27809.1|27802.1|27799.1|27792.1|31
1629826500000|2021-08-24 17:35:00|27814.1|27807.1|27814.1|27807.1|27814.1|27807.1|27814.1|27807.1|10
1629826800000|2021-08-24 17:40:00|27819.1|27812.1|27819.1|27812.1|27824.1|27817.1|27819.1|27812.1|177
1629827100000|2021-08-24 17:45:00|27821.6|27814.6|27829.1|27822.1|27834.1|27827.1|27821.6|27814.6|219
1629827400000|2021-08-24 17:50:00|27834.1|27827.1|27834.1|27827.1|27839.1|27832.1|27831.6|27824.6|133
1629827700000|2021-08-24 17:55:00|27836.6|27829.6|27839.1|27832.1|27839.1|27832.1|27834.1|27827.1|53
1629828000000|2021-08-24 18:00:00|27844.1|27837.1|27839.1|27832.1|27849.1|27842.1|27834.1|27827.1|137
1629828300000|2021-08-24 18:05:00|27841.6|27834.6|27841.6|27834.6|27844.1|27837.1|27834.1|27827.1|31
1629828600000|2021-08-24 18:10:00|27839.1|27832.1|27844.1|27837.1|27844.1|27837.1|27839.1|27832.1|36
1629828900000|2021-08-24 18:15:00|27841.6|27834.6|27839.1|27832.1|27844.1|27837.1|27839.1|27832.1|32
1629829200000|2021-08-24 18:20:00|27841.6|27834.6|27839.1|27832.1|27841.6|27834.6|27834.1|27827.1|35
1629829500000|2021-08-24 18:25:00|27834.1|27827.1|27834.1|27827.1|27834.1|27827.1|27834.1|27827.1|5
1629829800000|2021-08-24 18:30:00|27839.1|27832.1|27844.1|27837.1|27844.1|27837.1|27839.1|27832.1|21
1629830100000|2021-08-24 18:35:00|27841.6|27834.6|27834.1|27827.1|27841.6|27834.6|27834.1|27827.1|23
1629830400000|2021-08-24 18:40:00|27836.6|27829.6|27839.1|27832.1|27839.1|27832.1|27834.1|27827.1|45
1629830700000|2021-08-24 18:45:00|27844.1|27837.1|27844.1|27837.1|27844.1|27837.1|27844.1|27837.1|7
1629831000000|2021-08-24 18:50:00|27849.1|27842.1|27849.1|27842.1|27849.1|27842.1|27844.1|27837.1|122
1629831300000|2021-08-24 18:55:00|27851.6|27844.6|27854.1|27847.1|27854.1|27847.1|27849.1|27842.1|78
1629831600000|2021-08-24 19:00:00|27851.6|27844.6|27839.1|27832.1|27851.6|27844.6|27834.1|27827.1|108
1629831900000|2021-08-24 19:05:00|27836.6|27829.6|27824.1|27817.1|27839.1|27832.1|27824.1|27817.1|154
1629832200000|2021-08-24 19:10:00|27826.6|27819.6|27829.1|27822.1|27834.1|27827.1|27826.6|27819.6|63
1629832500000|2021-08-24 19:15:00|27834.1|27827.1|27834.1|27827.1|27839.1|27832.1|27829.1|27822.1|74
1629832800000|2021-08-24 19:20:00|27839.1|27832.1|27834.1|27827.1|27839.1|27832.1|27834.1|27827.1|67
1629833100000|2021-08-24 19:25:00|27829.1|27822.1|27836.6|27829.6|27839.1|27832.1|27829.1|27822.1|64
1629833400000|2021-08-24 19:30:00|27834.1|27827.1|27836.6|27829.6|27841.6|27834.6|27829.1|27822.1|186
1629833700000|2021-08-24 19:35:00|27834.1|27827.1|27824.1|27817.1|27836.6|27829.6|27819.1|27812.1|125
1629834000000|2021-08-24 19:40:00|27829.1|27822.1|27826.6|27819.6|27829.1|27822.1|27819.1|27812.1|61
1629834300000|2021-08-24 19:45:00|27824.1|27817.1|27814.1|27807.1|27824.1|27817.1|27809.1|27802.1|67
1629834600000|2021-08-24 19:50:00|27809.1|27802.1|27804.1|27797.1|27814.1|27807.1|27804.1|27797.1|112
1629834900000|2021-08-24 19:55:00|27809.1|27802.1|27784.1|27777.1|27809.1|27802.1|27779.1|27772.1|352
1629835200000|2021-08-24 20:00:00|27789.1|27782.1|27794.1|27787.1|27799.1|27792.1|27789.1|27782.1|80
1629835500000|2021-08-24 20:05:00|27796.6|27789.6|27799.1|27792.1|27804.1|27797.1|27796.6|27789.6|29
1629835800000|2021-08-24 20:10:00|27801.6|27794.6|27791.6|27784.6|27804.1|27797.1|27789.1|27782.1|43
1629836100000|2021-08-24 20:15:00|27795.6|27780.6|27795.6|27780.6|27798.1|27783.1|27795.6|27780.6|10
1629836400000|2021-08-24 20:20:00|27798.1|27783.1|27793.1|27778.1|27798.1|27783.1|27783.1|27768.1|73
1629836700000|2021-08-24 20:25:00|27790.6|27775.6|27788.1|27773.1|27793.1|27778.1|27788.1|27773.1|3
1629837000000|2021-08-24 20:30:00|27790.6|27775.6|27790.6|27775.6|27790.6|27775.6|27788.1|27773.1|4
1629837300000|2021-08-24 20:35:00|27793.1|27778.1|27793.1|27778.1|27798.1|27783.1|27790.6|27775.6|11
1629837900000|2021-08-24 20:45:00|27795.6|27780.6|27800.6|27785.6|27800.6|27785.6|27793.1|27778.1|24
1629838200000|2021-08-24 20:50:00|27803.1|27788.1|27800.6|27785.6|27803.1|27788.1|27800.6|27785.6|4
1629838500000|2021-08-24 20:55:00|27798.1|27783.1|27805.4|27775.4|27806.1|27783.1|27798.1|27772.8|4
1629838800000|2021-08-24 21:00:00|27803.3|27773.3|27804.1|27774.1|27806|27776|27803.3|27773.3|0
1629839100000|2021-08-24 21:05:00|27803.6|27773.6|27803.2|27773.2|27803.6|27773.6|27803.2|27773.2|0
1629839400000|2021-08-24 21:10:00|27803.7|27773.7|27805.7|27775.7|27805.9|27775.9|27803.7|27773.7|0
1629839700000|2021-08-24 21:15:00|27804.6|27774.6|27807.5|27777.5|27807.5|27777.5|27804.6|27774.6|0
1629840000000|2021-08-24 21:20:00|27806.2|27776.2|27808.1|27778.1|27808.1|27778.1|27806.2|27776.2|0
1629840300000|2021-08-24 21:25:00|27806.6|27776.6|27806|27776|27806.6|27776.6|27805.9|27775.9|0
1629840600000|2021-08-24 21:30:00|27805.8|27775.8|27807.7|27777.7|27807.7|27777.7|27805.6|27775.6|0
1629840900000|2021-08-24 21:35:00|27808|27778|27806.6|27776.6|27808.7|27778.7|27806.6|27776.6|0
1629841200000|2021-08-24 21:40:00|27806.8|27776.8|27808.2|27778.2|27808.8|27778.8|27806.6|27776.6|0
1629841500000|2021-08-24 21:45:00|27808.4|27778.4|27808.7|27778.7|27808.8|27778.8|27808.2|27778.2|0
1629841800000|2021-08-24 21:50:00|27809.2|27779.2|27808.7|27778.7|27809.2|27779.2|27808.5|27778.5|0
1629842100000|2021-08-24 21:55:00|27808.5|27778.5|27809.2|27779.2|27809.3|27779.3|27808.4|27778.4|0
1629842400000|2021-08-24 22:00:00|27806.8|27776.8|27805.6|27790.6|27810.6|27795.6|27804.6|27774.6|1
1629843000000|2021-08-24 22:10:00|27808.1|27793.1|27805.6|27790.6|27808.1|27793.1|27805.6|27790.6|1
1629843300000|2021-08-24 22:15:00|27808.1|27793.1|27805.6|27790.6|27808.1|27793.1|27805.6|27790.6|0
1629843600000|2021-08-24 22:20:00|27808.1|27793.1|27808.1|27793.1|27808.1|27793.1|27808.1|27793.1|1
1629843900000|2021-08-24 22:25:00|27810.6|27795.6|27808.1|27793.1|27810.6|27795.6|27808.1|27793.1|6
1629844200000|2021-08-24 22:30:00|27803.1|27788.1|27793.1|27778.1|27803.1|27788.1|27793.1|27778.1|15
1629844500000|2021-08-24 22:35:00|27788.1|27773.1|27788.1|27773.1|27788.1|27773.1|27788.1|27773.1|3
1629845100000|2021-08-24 22:45:00|27793.1|27778.1|27795.6|27780.6|27800.6|27785.6|27793.1|27778.1|26
1629845700000|2021-08-24 22:55:00|27793.1|27778.1|27793.1|27778.1|27793.1|27778.1|27793.1|27778.1|0
1629846000000|2021-08-24 23:00:00|27795.6|27780.6|27793.1|27778.1|27795.6|27780.6|27790.6|27775.6|0
1629846300000|2021-08-24 23:05:00|27790.6|27775.6|27785.6|27770.6|27790.6|27775.6|27785.6|27770.6|0
1629846900000|2021-08-24 23:15:00|27783.1|27768.1|27775.6|27760.6|27783.1|27768.1|27775.6|27760.6|1
1629847200000|2021-08-24 23:20:00|27773.1|27758.1|27770.6|27755.6|27773.1|27758.1|27768.1|27753.1|2
1629847500000|2021-08-24 23:25:00|27768.1|27753.1|27768.1|27753.1|27783.1|27768.1|27763.1|27748.1|34
1629847800000|2021-08-24 23:30:00|27770.6|27755.6|27794.1|27787.1|27794.1|27787.1|27764.1|27753.1|13868
1629848100000|2021-08-24 23:35:00|27799.1|27792.1|27799.1|27792.1|27804.1|27797.1|27794.1|27787.1|74
1629848400000|2021-08-24 23:40:00|27794.1|27787.1|27796.6|27789.6|27804.1|27797.1|27784.1|27777.1|170
1629848700000|2021-08-24 23:45:00|27794.1|27787.1|27784.1|27777.1|27809.1|27802.1|27784.1|27777.1|243
1629849000000|2021-08-24 23:50:00|27781.6|27774.6|27789.1|27782.1|27799.1|27792.1|27779.1|27772.1|197
1629849300000|2021-08-24 23:55:00|27786.6|27779.6|27799.1|27792.1|27814.1|27807.1|27784.1|27777.1|268
1629849600000|2021-08-25 00:00:00|27801.6|27794.6|27844.1|27837.1|27844.1|27837.1|27789.1|27782.1|1134
1629849900000|2021-08-25 00:05:00|27849.1|27842.1|27879.1|27872.1|27894.1|27887.1|27849.1|27842.1|1334
1629850200000|2021-08-25 00:10:00|27884.1|27877.1|27874.1|27867.1|27889.1|27882.1|27859.1|27852.1|661
1629850500000|2021-08-25 00:15:00|27879.1|27872.1|27869.1|27862.1|27899.1|27892.1|27859.1|27852.1|543
1629850800000|2021-08-25 00:20:00|27874.1|27867.1|27869.1|27862.1|27876.6|27869.6|27844.1|27837.1|249
1629851100000|2021-08-25 00:25:00|27874.1|27867.1|27849.1|27842.1|27879.1|27872.1|27844.1|27837.1|291
1629851400000|2021-08-25 00:30:00|27846.6|27839.6|27849.1|27842.1|27849.1|27842.1|27824.1|27817.1|377
1629851700000|2021-08-25 00:35:00|27854.1|27847.1|27836.6|27829.6|27854.1|27847.1|27819.1|27812.1|639
1629852000000|2021-08-25 00:40:00|27839.1|27832.1|27809.1|27802.1|27839.1|27832.1|27804.1|27797.1|286
1629852300000|2021-08-25 00:45:00|27811.6|27804.6|27804.1|27797.1|27829.1|27822.1|27804.1|27797.1|145
1629852600000|2021-08-25 00:50:00|27809.1|27802.1|27819.1|27812.1|27821.6|27814.6|27804.1|27797.1|169
1629852900000|2021-08-25 00:55:00|27816.6|27809.6|27804.1|27797.1|27824.1|27817.1|27804.1|27797.1|205
1629853200000|2021-08-25 01:00:00|27806.6|27799.6|27809.1|27802.1|27814.1|27807.1|27794.1|27787.1|284
1629853500000|2021-08-25 01:05:00|27814.1|27807.1|27824.1|27817.1|27824.1|27817.1|27809.1|27802.1|208
1629853800000|2021-08-25 01:10:00|27821.6|27814.6|27834.1|27827.1|27834.1|27827.1|27814.1|27807.1|153
1629854100000|2021-08-25 01:15:00|27831.6|27824.6|27834.1|27827.1|27854.1|27847.1|27831.6|27824.6|260
1629854400000|2021-08-25 01:20:00|27831.6|27824.6|27824.1|27817.1|27834.1|27827.1|27819.1|27812.1|202
1629854700000|2021-08-25 01:25:00|27821.6|27814.6|27804.1|27797.1|27829.1|27822.1|27799.1|27792.1|238
1629855000000|2021-08-25 01:30:00|27809.1|27802.1|27819.1|27812.1|27819.1|27812.1|27789.1|27782.1|333
1629855300000|2021-08-25 01:35:00|27814.1|27807.1|27814.1|27807.1|27816.6|27809.6|27794.1|27787.1|318
1629855600000|2021-08-25 01:40:00|27811.6|27804.6|27829.1|27822.1|27834.1|27827.1|27804.1|27797.1|147
1629855900000|2021-08-25 01:45:00|27831.6|27824.6|27824.1|27817.1|27834.1|27827.1|27819.1|27812.1|127
1629856200000|2021-08-25 01:50:00|27829.1|27822.1|27819.1|27812.1|27839.1|27832.1|27809.1|27802.1|165
1629856500000|2021-08-25 01:55:00|27824.1|27817.1|27809.1|27802.1|27831.6|27824.6|27809.1|27802.1|245
1629856800000|2021-08-25 02:00:00|27811.6|27804.6|27841.2|27834.2|27843.7|27836.7|27809.1|27802.1|264
1629857100000|2021-08-25 02:05:00|27843.7|27836.7|27833.7|27826.7|27843.7|27836.7|27833.7|27826.7|171
1629857400000|2021-08-25 02:10:00|27836.2|27829.2|27803.7|27796.7|27838.7|27831.7|27803.7|27796.7|373
1629857700000|2021-08-25 02:15:00|27801.2|27794.2|27748.7|27741.7|27803.7|27796.7|27748.7|27741.7|552
1629858000000|2021-08-25 02:20:00|27751.2|27744.2|27703.7|27696.7|27753.7|27746.7|27703.7|27696.7|710
1629858300000|2021-08-25 02:25:00|27698.7|27691.7|27718.7|27711.7|27733.7|27726.7|27693.7|27686.7|614
1629858600000|2021-08-25 02:30:00|27723.7|27716.7|27723.7|27716.7|27733.7|27726.7|27708.7|27701.7|209
1629858900000|2021-08-25 02:35:00|27721.2|27714.2|27741.2|27734.2|27748.7|27741.7|27718.7|27711.7|181
1629859200000|2021-08-25 02:40:00|27743.7|27736.7|27728.7|27721.7|27743.7|27736.7|27721.2|27714.2|103
1629859500000|2021-08-25 02:45:00|27731.2|27724.2|27733.7|27726.7|27743.7|27736.7|27728.7|27721.7|121
1629859800000|2021-08-25 02:50:00|27738.7|27731.7|27743.9|27736.9|27743.9|27736.9|27728.7|27721.7|144
1629860100000|2021-08-25 02:55:00|27741.4|27734.4|27733.9|27726.9|27743.9|27736.9|27731.4|27724.4|142
1629860400000|2021-08-25 03:00:00|27731.4|27724.4|27683.9|27676.9|27731.4|27724.4|27658.9|27651.9|671
1629860700000|2021-08-25 03:05:00|27678.9|27671.9|27691.4|27684.4|27691.4|27684.4|27668.9|27661.9|185
1629861000000|2021-08-25 03:10:00|27693.9|27686.9|27703.9|27696.9|27703.9|27696.9|27688.9|27681.9|125
1629861300000|2021-08-25 03:15:00|27706.4|27699.4|27701.4|27694.4|27708.9|27701.9|27693.9|27686.9|194
1629861600000|2021-08-25 03:20:00|27703.9|27696.9|27693.9|27686.9|27703.9|27696.9|27683.9|27676.9|119
1629861900000|2021-08-25 03:25:00|27688.9|27681.9|27683.9|27676.9|27698.9|27691.9|27678.9|27671.9|138
1629862200000|2021-08-25 03:30:00|27681.4|27674.4|27718.9|27711.9|27718.9|27711.9|27678.9|27671.9|414
1629862500000|2021-08-25 03:35:00|27713.9|27706.9|27703.9|27696.9|27718.9|27711.9|27688.9|27681.9|290
1629862800000|2021-08-25 03:40:00|27706.4|27699.4|27713.9|27706.9|27718.9|27711.9|27703.9|27696.9|148
1629863100000|2021-08-25 03:45:00|27716.4|27709.4|27733.9|27726.9|27738.9|27731.9|27713.9|27706.9|335
1629863400000|2021-08-25 03:50:00|27736.4|27729.4|27721.4|27714.4|27748.9|27741.9|27718.9|27711.9|378
1629863700000|2021-08-25 03:55:00|27723.9|27716.9|27708.9|27701.9|27723.9|27716.9|27708.9|27701.9|115
1629864000000|2021-08-25 04:00:00|27703.9|27696.9|27688.9|27681.9|27708.9|27701.9|27688.9|27681.9|212
1629864300000|2021-08-25 04:05:00|27691.4|27684.4|27693.9|27686.9|27703.9|27696.9|27688.9|27681.9|146
1629864600000|2021-08-25 04:10:00|27698.9|27691.9|27703.9|27696.9|27703.9|27696.9|27696.4|27689.4|61
1629864900000|2021-08-25 04:15:00|27701.4|27694.4|27698.9|27691.9|27708.9|27701.9|27696.4|27689.4|146
1629865200000|2021-08-25 04:20:00|27703.9|27696.9|27703.9|27696.9|27713.9|27706.9|27703.9|27696.9|195
1629865500000|2021-08-25 04:25:00|27706.4|27699.4|27703.9|27696.9|27713.9|27706.9|27698.9|27691.9|75
1629865800000|2021-08-25 04:30:00|27708.9|27701.9|27688.9|27681.9|27708.9|27701.9|27688.9|27681.9|120
1629866100000|2021-08-25 04:35:00|27693.9|27686.9|27703.9|27696.9|27708.9|27701.9|27688.9|27681.9|88
1629866400000|2021-08-25 04:40:00|27706.4|27699.4|27713.9|27706.9|27718.9|27711.9|27703.9|27696.9|136
1629866700000|2021-08-25 04:45:00|27711.4|27704.4|27713.9|27706.9|27728.9|27721.9|27708.9|27701.9|165
1629867000000|2021-08-25 04:50:00|27718.9|27711.9|27718.9|27711.9|27723.9|27716.9|27713.9|27706.9|69
1629867300000|2021-08-25 04:55:00|27713.9|27706.9|27708.9|27701.9|27723.9|27716.9|27708.9|27701.9|91
1629867600000|2021-08-25 05:00:00|27713.9|27706.9|27718.9|27711.9|27733.9|27726.9|27708.9|27701.9|386
1629867900000|2021-08-25 05:05:00|27723.9|27716.9|27728.9|27721.9|27736.4|27729.4|27718.9|27711.9|216
1629868200000|2021-08-25 05:10:00|27723.9|27716.9|27733.9|27726.9|27733.9|27726.9|27723.9|27716.9|47
1629868500000|2021-08-25 05:15:00|27728.9|27721.9|27718.9|27711.9|27733.9|27726.9|27713.9|27706.9|207
1629868800000|2021-08-25 05:20:00|27721.4|27714.4|27723.9|27716.9|27723.9|27716.9|27713.9|27706.9|133
1629869100000|2021-08-25 05:25:00|27726.4|27719.4|27728.9|27721.9|27733.9|27726.9|27726.4|27719.4|136
1629869400000|2021-08-25 05:30:00|27733.9|27726.9|27743.9|27736.9|27743.9|27736.9|27723.9|27716.9|283
1629869700000|2021-08-25 05:35:00|27741.4|27734.4|27748.9|27741.9|27748.9|27741.9|27738.9|27731.9|294
1629870000000|2021-08-25 05:40:00|27753.9|27746.9|27748.9|27741.9|27753.9|27746.9|27748.9|27741.9|115
1629870300000|2021-08-25 05:45:00|27753.9|27746.9|27743.9|27736.9|27753.9|27746.9|27743.9|27736.9|204
1629870600000|2021-08-25 05:50:00|27741.4|27734.4|27733.9|27726.9|27743.9|27736.9|27723.9|27716.9|274
1629870900000|2021-08-25 05:55:00|27731.4|27724.4|27738.9|27731.9|27743.9|27736.9|27728.9|27721.9|494
1629871200000|2021-08-25 06:00:00|27733.9|27726.9|27738.9|27731.9|27738.9|27731.9|27723.9|27716.9|756
1629871500000|2021-08-25 06:05:00|27736.4|27729.4|27743.9|27736.9|27753.9|27746.9|27733.9|27726.9|478
1629871800000|2021-08-25 06:10:00|27748.9|27741.9|27753.9|27746.9|27758.9|27751.9|27743.9|27736.9|523
1629872100000|2021-08-25 06:15:00|27748.9|27741.9|27753.9|27746.9|27758.9|27751.9|27748.9|27741.9|203
1629872400000|2021-08-25 06:20:00|27748.9|27741.9|27756.4|27749.4|27758.9|27751.9|27748.9|27741.9|137
1629872700000|2021-08-25 06:25:00|27758.9|27751.9|27748.9|27741.9|27761.4|27754.4|27748.9|27741.9|46
1629873000000|2021-08-25 06:30:00|27751.4|27744.4|27743.9|27736.9|27751.4|27744.4|27743.9|27736.9|30
1629873300000|2021-08-25 06:35:00|||||||||6
1629873600000|2021-08-25 06:40:00|||||||||2
1629873900000|2021-08-25 06:45:00|27741.4|27734.4|27748.9|27741.9|27748.9|27741.9|27738.9|27731.9|51
1629874200000|2021-08-25 06:50:00|27753.9|27746.9|27758.9|27751.9|27758.9|27751.9|27753.9|27746.9|19
1629874500000|2021-08-25 06:55:00|27753.9|27746.9|27753.9|27746.9|27763.9|27756.9|27753.9|27746.9|42
1629874800000|2021-08-25 07:00:00|27748.9|27741.9|27786.4|27779.4|27786.4|27779.4|27748.9|27741.9|83
1629875100000|2021-08-25 07:05:00|27788.9|27781.9|27788.9|27781.9|27796.4|27789.4|27778.9|27771.9|123
1629875400000|2021-08-25 07:10:00|27791.4|27784.4|27783.9|27776.9|27791.4|27784.4|27773.9|27766.9|22
1629875700000|2021-08-25 07:15:00|27788.9|27781.9|27781.4|27774.4|27791.4|27784.4|27776.4|27769.4|52
1629876000000|2021-08-25 07:20:00|27778.9|27771.9|27778.9|27771.9|27793.9|27786.9|27773.9|27766.9|96
1629876300000|2021-08-25 07:25:00|27776.4|27769.4|27778.9|27771.9|27783.9|27776.9|27773.9|27766.9|27
1629876600000|2021-08-25 07:30:00|27781.4|27774.4|27773.9|27766.9|27788.9|27781.9|27773.9|27766.9|181
1629876900000|2021-08-25 07:35:00|27776.4|27769.4|27788.9|27781.9|27788.9|27781.9|27776.4|27769.4|96
1629877200000|2021-08-25 07:40:00|27791.4|27784.4|27773.9|27766.9|27793.9|27786.9|27768.9|27761.9|55
1629877500000|2021-08-25 07:45:00|27776.4|27769.4|27771.4|27764.4|27778.9|27771.9|27763.9|27756.9|73
1629877800000|2021-08-25 07:50:00|27773.9|27766.9|27773.9|27766.9|27783.9|27776.9|27768.9|27761.9|64
1629878100000|2021-08-25 07:55:00|27776.4|27769.4|27783.9|27776.9|27788.9|27781.9|27773.9|27766.9|147
1629878400000|2021-08-25 08:00:00|27781.4|27774.4|27758.9|27751.9|27783.9|27776.9|27753.9|27746.9|103
1629878700000|2021-08-25 08:05:00|27756.4|27749.4|27743.9|27736.9|27758.9|27751.9|27738.9|27731.9|182
1629879000000|2021-08-25 08:10:00|27738.9|27731.9|27746.4|27739.4|27758.9|27751.9|27738.9|27731.9|316
1629879300000|2021-08-25 08:15:00|27748.9|27741.9|27758.9|27751.9|27763.9|27756.9|27748.9|27741.9|140
1629879600000|2021-08-25 08:20:00|27753.9|27746.9|27763.9|27756.9|27763.9|27756.9|27753.9|27746.9|39
1629879900000|2021-08-25 08:25:00|27766.4|27759.4|27768.9|27761.9|27771.4|27764.4|27763.9|27756.9|67
1629880200000|2021-08-25 08:30:00|27773.9|27766.9|27776.4|27769.4|27783.9|27776.9|27768.9|27761.9|282
1629880500000|2021-08-25 08:35:00|27773.9|27766.9|27758.9|27751.9|27776.4|27769.4|27753.9|27746.9|49
1629880800000|2021-08-25 08:40:00|27763.9|27756.9|27756.4|27749.4|27763.9|27756.9|27753.9|27746.9|324
1629881100000|2021-08-25 08:45:00|27753.9|27746.9|27748.9|27741.9|27758.9|27751.9|27743.9|27736.9|93
1629881400000|2021-08-25 08:50:00|27746.4|27739.4|27748.9|27741.9|27748.9|27741.9|27743.9|27736.9|30
1629881700000|2021-08-25 08:55:00|27751.4|27744.4|27738.9|27731.9|27753.9|27746.9|27738.9|27731.9|85
1629882000000|2021-08-25 09:00:00|27736.4|27729.4|27743.9|27736.9|27748.9|27741.9|27733.9|27726.9|34
1629882300000|2021-08-25 09:05:00|27746.4|27739.4|27743.9|27736.9|27748.9|27741.9|27743.9|27736.9|7
1629882600000|2021-08-25 09:10:00|27746.4|27739.4|27748.9|27741.9|27748.9|27741.9|27738.9|27731.9|14
1629882900000|2021-08-25 09:15:00|27746.4|27739.4|27751.4|27744.4|27753.9|27746.9|27743.9|27736.9|26
1629883200000|2021-08-25 09:20:00|27748.9|27741.9|27753.9|27746.9|27753.9|27746.9|27743.9|27736.9|92
1629883500000|2021-08-25 09:25:00|27751.4|27744.4|27748.9|27741.9|27753.9|27746.9|27746.4|27739.4|69
1629883800000|2021-08-25 09:30:00|27751.4|27744.4|27748.9|27741.9|27753.9|27746.9|27748.9|27741.9|26
1629884100000|2021-08-25 09:35:00|27746.4|27739.4|27753.9|27746.9|27753.9|27746.9|27743.9|27736.9|10
1629884400000|2021-08-25 09:40:00|27756.4|27749.4|27753.9|27746.9|27758.9|27751.9|27753.9|27746.9|47
1629884700000|2021-08-25 09:45:00|27748.9|27741.9|27763.9|27756.9|27763.9|27756.9|27748.9|27741.9|64
1629885000000|2021-08-25 09:50:00|27768.9|27761.9|27768.9|27761.9|27768.9|27761.9|27763.9|27756.9|13
1629885300000|2021-08-25 09:55:00|27763.9|27756.9|27763.9|27756.9|27763.9|27756.9|27758.9|27751.9|35
1629885600000|2021-08-25 10:00:00|27766.4|27759.4|27766.4|27759.4|27768.9|27761.9|27763.9|27756.9|30
1629885900000|2021-08-25 10:05:00|27763.9|27756.9|27758.9|27751.9|27768.9|27761.9|27758.9|27751.9|52
1629886200000|2021-08-25 10:10:00|27756.4|27749.4|27763.9|27756.9|27763.9|27756.9|27753.9|27746.9|24
1629886500000|2021-08-25 10:15:00|27761.4|27754.4|27763.9|27756.9|27763.9|27756.9|27758.9|27751.9|25
1629886800000|2021-08-25 10:20:00|27761.4|27754.4|27758.9|27751.9|27763.9|27756.9|27758.9|27751.9|4
1629887100000|2021-08-25 10:25:00|27753.9|27746.9|27748.9|27741.9|27753.9|27746.9|27748.9|27741.9|18
1629887400000|2021-08-25 10:30:00|27751.4|27744.4|27748.9|27741.9|27753.9|27746.9|27748.9|27741.9|31
1629887700000|2021-08-25 10:35:00|27751.4|27744.4|27753.9|27746.9|27756.4|27749.4|27748.9|27741.9|5
1629888000000|2021-08-25 10:40:00|27756.4|27749.4|27743.9|27736.9|27758.9|27751.9|27743.9|27736.9|26
1629888300000|2021-08-25 10:45:00|27746.4|27739.4|27743.9|27736.9|27748.9|27741.9|27743.9|27736.9|25
1629888600000|2021-08-25 10:50:00|27746.4|27739.4|27753.9|27746.9|27753.9|27746.9|27743.9|27736.9|16
1629888900000|2021-08-25 10:55:00|27751.4|27744.4|27753.9|27746.9|27753.9|27746.9|27751.4|27744.4|0
1629889200000|2021-08-25 11:00:00|27748.9|27741.9|27758.9|27751.9|27758.9|27751.9|27748.9|27741.9|33
1629889500000|2021-08-25 11:05:00|27756.4|27749.4|27748.9|27741.9|27758.9|27751.9|27748.9|27741.9|61
1629889800000|2021-08-25 11:10:00|27751.4|27744.4|27748.9|27741.9|27753.9|27746.9|27748.9|27741.9|7
1629890100000|2021-08-25 11:15:00|27753.9|27746.9|27748.9|27741.9|27758.9|27751.9|27748.9|27741.9|22
1629890400000|2021-08-25 11:20:00|27746.4|27739.4|27733.9|27726.9|27746.4|27739.4|27733.9|27726.9|33
1629890700000|2021-08-25 11:25:00|27736.4|27729.4|27738.9|27731.9|27743.9|27736.9|27733.9|27726.9|39
1629891000000|2021-08-25 11:30:00|27743.9|27736.9|27723.9|27716.9|27743.9|27736.9|27723.9|27716.9|57
1629891300000|2021-08-25 11:35:00|27728.9|27721.9|27718.9|27711.9|27731.4|27724.4|27718.9|27711.9|49
1629891600000|2021-08-25 11:40:00|27721.4|27714.4|27728.9|27721.9|27728.9|27721.9|27718.9|27711.9|36
1629891900000|2021-08-25 11:45:00|27731.4|27724.4|27738.9|27731.9|27738.9|27731.9|27728.9|27721.9|43
1629892200000|2021-08-25 11:50:00|27736.4|27729.4|27738.9|27731.9|27738.9|27731.9|27733.9|27726.9|71
1629892500000|2021-08-25 11:55:00|27743.9|27736.9|27743.9|27736.9|27743.9|27736.9|27738.9|27731.9|74
1629892800000|2021-08-25 12:00:00|27748.9|27741.9|27738.9|27731.9|27748.9|27741.9|27738.9|27731.9|58
1629893100000|2021-08-25 12:05:00|27741.4|27734.4|27743.9|27736.9|27743.9|27736.9|27738.9|27731.9|67
1629893400000|2021-08-25 12:10:00|27748.9|27741.9|27738.9|27731.9|27748.9|27741.9|27738.9|27731.9|93
1629893700000|2021-08-25 12:15:00|27741.4|27734.4|27738.9|27731.9|27741.4|27734.4|27738.9|27731.9|59
1629894000000|2021-08-25 12:20:00|27743.9|27736.9|27743.9|27736.9|27743.9|27736.9|27738.9|27731.9|162
1629894300000|2021-08-25 12:25:00|27748.9|27741.9|27748.9|27741.9|27748.9|27741.9|27743.9|27736.9|80
1629894600000|2021-08-25 12:30:00|27746.4|27739.4|27758.9|27751.9|27758.9|27751.9|27746.4|27739.4|134
1629894900000|2021-08-25 12:35:00|27753.9|27746.9|27768.9|27761.9|27768.9|27761.9|27753.9|27746.9|207
1629895200000|2021-08-25 12:40:00|27771.4|27764.4|27758.9|27751.9|27771.4|27764.4|27758.9|27751.9|121
1629895500000|2021-08-25 12:45:00|27761.4|27754.4|27773.9|27766.9|27773.9|27766.9|27761.4|27754.4|43
1629895800000|2021-08-25 12:50:00|27771.4|27764.4|27768.9|27761.9|27773.9|27766.9|27768.9|27761.9|37
1629896100000|2021-08-25 12:55:00|27771.4|27764.4|27768.9|27761.9|27773.9|27766.9|27763.9|27756.9|67
1629896400000|2021-08-25 13:00:00|27771.4|27764.4|27763.9|27756.9|27773.9|27766.9|27763.9|27756.9|43
1629896700000|2021-08-25 13:05:00|27758.9|27751.9|27753.9|27746.9|27758.9|27751.9|27753.9|27746.9|39
1629897000000|2021-08-25 13:10:00|27756.4|27749.4|27753.9|27746.9|27758.9|27751.9|27748.9|27741.9|88
1629897300000|2021-08-25 13:15:00|27751.4|27744.4|27753.9|27746.9|27758.9|27751.9|27751.4|27744.4|22
1629897600000|2021-08-25 13:20:00|27756.4|27749.4|27756.4|27749.4|27758.9|27751.9|27748.9|27741.9|26
1629897900000|2021-08-25 13:25:00|27758.9|27751.9|27756.4|27749.4|27761.4|27754.4|27748.9|27741.9|36
1629898200000|2021-08-25 13:30:00|27758.9|27751.9|27743.9|27736.9|27763.9|27756.9|27723.9|27716.9|456
1629898500000|2021-08-25 13:35:00|27741.4|27734.4|27748.9|27741.9|27753.9|27746.9|27738.9|27731.9|116
1629898800000|2021-08-25 13:40:00|27753.9|27746.9|27758.9|27751.9|27758.9|27751.9|27746.4|27739.4|86
1629899100000|2021-08-25 13:45:00|27756.4|27749.4|27763.9|27756.9|27778.9|27771.9|27753.9|27746.9|236
1629899400000|2021-08-25 13:50:00|27766.4|27759.4|27763.9|27756.9|27768.9|27761.9|27748.9|27741.9|74
1629899700000|2021-08-25 13:55:00|27768.9|27761.9|27783.9|27776.9|27783.9|27776.9|27766.4|27759.4|160
1629900000000|2021-08-25 14:00:00|27786.4|27779.4|27783.9|27776.9|27788.9|27781.9|27773.9|27766.9|172
1629900300000|2021-08-25 14:05:00|27786.4|27779.4|27781.4|27774.4|27788.9|27781.9|27771.4|27764.4|103
1629900600000|2021-08-25 14:10:00|27783.9|27776.9|27778.9|27771.9|27783.9|27776.9|27773.9|27766.9|45
1629900900000|2021-08-25 14:15:00|27781.4|27774.4|27778.9|27771.9|27783.9|27776.9|27773.9|27766.9|42
1629901200000|2021-08-25 14:20:00|27776.4|27769.4|27768.9|27761.9|27778.9|27771.9|27768.9|27761.9|74
1629901500000|2021-08-25 14:25:00|27763.9|27756.9|27773.9|27766.9|27778.9|27771.9|27758.9|27751.9|262
1629901800000|2021-08-25 14:30:00|27778.9|27771.9|27778.9|27771.9|27783.9|27776.9|27768.9|27761.9|255
1629902100000|2021-08-25 14:35:00|27773.9|27766.9|27786.4|27779.4|27793.9|27786.9|27773.9|27766.9|176
1629902400000|2021-08-25 14:40:00|27788.9|27781.9|27788.9|27781.9|27803.9|27796.9|27788.9|27781.9|130
1629902700000|2021-08-25 14:45:00|27783.9|27776.9|27783.9|27776.9|27793.9|27786.9|27783.9|27776.9|95
1629903000000|2021-08-25 14:50:00|27778.9|27771.9|27783.9|27776.9|27788.9|27781.9|27778.9|27771.9|38
1629903300000|2021-08-25 14:55:00|27786.4|27779.4|27788.9|27781.9|27793.9|27786.9|27783.9|27776.9|169
1629903600000|2021-08-25 15:00:00|27793.9|27786.9|27793.9|27786.9|27803.9|27796.9|27788.9|27781.9|179
1629903900000|2021-08-25 15:05:00|27798.9|27791.9|27803.9|27796.9|27806.4|27799.4|27793.9|27786.9|104
1629904200000|2021-08-25 15:10:00|27801.4|27794.4|27803.9|27796.9|27808.9|27801.9|27801.4|27794.4|119
1629904500000|2021-08-25 15:15:00|27798.9|27791.9|27803.9|27796.9|27803.9|27796.9|27798.9|27791.9|39
1629904800000|2021-08-25 15:20:00|27808.9|27801.9|27808.9|27801.9|27808.9|27801.9|27803.9|27796.9|95
1629905100000|2021-08-25 15:25:00|27813.9|27806.9|27808.9|27801.9|27813.9|27806.9|27803.9|27796.9|200
1629905400000|2021-08-25 15:30:00|27813.9|27806.9|27808.9|27801.9|27813.9|27806.9|27808.9|27801.9|138
1629905700000|2021-08-25 15:35:00|||||||||39
1629906000000|2021-08-25 15:40:00|27813.9|27806.9|27828.9|27821.9|27831.4|27824.4|27813.9|27806.9|213
1629906300000|2021-08-25 15:45:00|27823.9|27816.9|27828.9|27821.9|27828.9|27821.9|27823.9|27816.9|39
1629906600000|2021-08-25 15:50:00|27831.4|27824.4|27838.9|27831.9|27838.9|27831.9|27828.9|27821.9|126
1629906900000|2021-08-25 15:55:00|27843.9|27836.9|27838.9|27831.9|27843.9|27836.9|27838.9|27831.9|48
1629907200000|2021-08-25 16:00:00|27843.9|27836.9|27838.9|27831.9|27843.9|27836.9|27828.9|27821.9|56
1629907500000|2021-08-25 16:05:00|27833.9|27826.9|27838.9|27831.9|27838.9|27831.9|27833.9|27826.9|22
1629907800000|2021-08-25 16:10:00|27843.9|27836.9|27833.9|27826.9|27843.9|27836.9|27831.4|27824.4|200
1629908100000|2021-08-25 16:15:00|27836.4|27829.4|27831.4|27824.4|27838.9|27831.9|27828.9|27821.9|109
1629908400000|2021-08-25 16:20:00|27833.9|27826.9|27833.9|27826.9|27838.9|27831.9|27828.9|27821.9|55
1629908700000|2021-08-25 16:25:00|27836.4|27829.4|27838.9|27831.9|27843.9|27836.9|27836.4|27829.4|105
1629909000000|2021-08-25 16:30:00|27841.4|27834.4|27841.4|27834.4|27843.9|27836.9|27838.9|27831.9|120
1629909300000|2021-08-25 16:35:00|27843.9|27836.9|27846.4|27839.4|27846.4|27839.4|27838.9|27831.9|93
1629909600000|2021-08-25 16:40:00|27843.9|27836.9|27838.9|27831.9|27846.4|27839.4|27838.9|27831.9|21
1629909900000|2021-08-25 16:45:00|27836.4|27829.4|27828.9|27821.9|27838.9|27831.9|27828.9|27821.9|28
1629910200000|2021-08-25 16:50:00|27833.9|27826.9|27828.9|27821.9|27833.9|27826.9|27828.9|27821.9|27
1629910500000|2021-08-25 16:55:00|27833.9|27826.9|27823.9|27816.9|27833.9|27826.9|27823.9|27816.9|183
1629910800000|2021-08-25 17:00:00|27821.4|27814.4|27818.9|27811.9|27821.4|27814.4|27813.9|27806.9|129
1629911100000|2021-08-25 17:05:00|27821.4|27814.4|27818.9|27811.9|27823.9|27816.9|27813.9|27806.9|101
1629911400000|2021-08-25 17:10:00|27821.4|27814.4|27818.9|27811.9|27821.4|27814.4|27813.9|27806.9|77
1629911700000|2021-08-25 17:15:00|27821.4|27814.4|27818.9|27811.9|27823.9|27816.9|27818.9|27811.9|36
1629912000000|2021-08-25 17:20:00|27813.9|27806.9|27818.9|27811.9|27818.9|27811.9|27813.9|27806.9|27
1629912300000|2021-08-25 17:25:00|27816.4|27809.4|27818.9|27811.9|27818.9|27811.9|27813.9|27806.9|18
1629912600000|2021-08-25 17:30:00|27816.4|27809.4|27823.9|27816.9|27828.9|27821.9|27816.4|27809.4|27
1629912900000|2021-08-25 17:35:00|27828.9|27821.9|27828.9|27821.9|27833.9|27826.9|27826.4|27819.4|134
1629913200000|2021-08-25 17:40:00|27826.4|27819.4|27838.9|27831.9|27838.9|27831.9|27826.4|27819.4|85
1629913500000|2021-08-25 17:45:00|27833.9|27826.9|27828.9|27821.9|27833.9|27826.9|27828.9|27821.9|29
1629913800000|2021-08-25 17:50:00|27823.9|27816.9|27823.9|27816.9|27828.9|27821.9|27823.9|27816.9|62
1629914100000|2021-08-25 17:55:00|27821.4|27814.4|27818.9|27811.9|27821.4|27814.4|27818.9|27811.9|9
1629914400000|2021-08-25 18:00:00|27821.4|27814.4|27818.9|27811.9|27823.9|27816.9|27818.9|27811.9|17
1629914700000|2021-08-25 18:05:00|27821.4|27814.4|27828.9|27821.9|27833.9|27826.9|27821.4|27814.4|48
1629915000000|2021-08-25 18:10:00|27833.9|27826.9|27828.9|27821.9|27833.9|27826.9|27828.9|27821.9|16
1629915300000|2021-08-25 18:15:00|27823.9|27816.9|27826.4|27819.4|27828.9|27821.9|27823.9|27816.9|58
1629915600000|2021-08-25 18:20:00|27823.9|27816.9|27828.9|27821.9|27828.9|27821.9|27823.9|27816.9|46
1629915900000|2021-08-25 18:25:00|27833.9|27826.9|27833.9|27826.9|27833.9|27826.9|27833.9|27826.9|15
1629916200000|2021-08-25 18:30:00|27831.4|27824.4|27828.9|27821.9|27833.9|27826.9|27828.9|27821.9|51
1629916500000|2021-08-25 18:35:00|27826.4|27819.4|27823.9|27816.9|27828.9|27821.9|27823.9|27816.9|101
1629916800000|2021-08-25 18:40:00|27826.4|27819.4|27833.9|27826.9|27833.9|27826.9|27823.9|27816.9|62
1629917100000|2021-08-25 18:45:00|27828.9|27821.9|27828.9|27821.9|27833.9|27826.9|27828.9|27821.9|65
1629917400000|2021-08-25 18:50:00|27833.9|27826.9|27828.9|27821.9|27833.9|27826.9|27828.9|27821.9|30
1629917700000|2021-08-25 18:55:00|27833.9|27826.9|27828.9|27821.9|27833.9|27826.9|27828.9|27821.9|24
1629918000000|2021-08-25 19:00:00|27826.4|27819.4|27818.9|27811.9|27828.9|27821.9|27818.9|27811.9|84
1629918300000|2021-08-25 19:05:00|27823.9|27816.9|27823.9|27816.9|27823.9|27816.9|27818.9|27811.9|76
1629918600000|2021-08-25 19:10:00|27821.4|27814.4|27813.9|27806.9|27821.4|27814.4|27813.9|27806.9|71
1629918900000|2021-08-25 19:15:00|27811.4|27804.4|27818.9|27811.9|27823.9|27816.9|27808.9|27801.9|76
1629919200000|2021-08-25 19:20:00|27813.9|27806.9|27818.9|27811.9|27823.9|27816.9|27813.9|27806.9|21
1629919500000|2021-08-25 19:25:00|27821.4|27814.4|27823.9|27816.9|27828.9|27821.9|27818.9|27811.9|16
1629919800000|2021-08-25 19:30:00|27826.4|27819.4|27828.9|27821.9|27828.9|27821.9|27823.9|27816.9|2
1629920100000|2021-08-25 19:35:00|27833.9|27826.9|27823.9|27816.9|27833.9|27826.9|27823.9|27816.9|42
1629920400000|2021-08-25 19:40:00|27826.4|27819.4|27833.9|27826.9|27833.9|27826.9|27818.9|27811.9|51
1629920700000|2021-08-25 19:45:00|27838.9|27831.9|27823.9|27816.9|27838.9|27831.9|27823.9|27816.9|110
1629921000000|2021-08-25 19:50:00|27828.9|27821.9|27828.9|27821.9|27828.9|27821.9|27823.9|27816.9|81
1629921300000|2021-08-25 19:55:00|27833.9|27826.9|27808.9|27801.9|27833.9|27826.9|27808.9|27801.9|190
1629921600000|2021-08-25 20:00:00|27811.4|27804.4|27813.9|27806.9|27813.9|27806.9|27808.9|27801.9|46
1629921900000|2021-08-25 20:05:00|27818.9|27811.9|27818.9|27811.9|27823.9|27816.9|27813.9|27806.9|84
1629922200000|2021-08-25 20:10:00|27816.4|27809.4|27818.9|27811.9|27818.9|27811.9|27813.9|27806.9|38
1629922500000|2021-08-25 20:15:00|27822.9|27807.9|27822.9|27807.9|27822.9|27807.9|27817.9|27802.9|11
1629922800000|2021-08-25 20:20:00|27820.4|27805.4|27815.4|27800.4|27820.4|27805.4|27812.9|27797.9|14
1629923100000|2021-08-25 20:25:00|27817.9|27802.9|27815.4|27800.4|27822.9|27807.9|27812.9|27797.9|39
1629923400000|2021-08-25 20:30:00|27812.9|27797.9|27812.9|27797.9|27815.4|27800.4|27812.9|27797.9|8
1629923700000|2021-08-25 20:35:00|27815.4|27800.4|27815.4|27800.4|27815.4|27800.4|27815.4|27800.4|3
1629924000000|2021-08-25 20:40:00|27817.9|27802.9|27815.4|27800.4|27817.9|27802.9|27815.4|27800.4|2
1629924300000|2021-08-25 20:45:00|27817.9|27802.9|27815.4|27800.4|27817.9|27802.9|27812.9|27797.9|7
1629924600000|2021-08-25 20:50:00|27817.9|27802.9|27815.4|27800.4|27817.9|27802.9|27812.9|27797.9|19
1629924900000|2021-08-25 20:55:00|27817.9|27802.9|27813.2|27783.2|27817.9|27802.9|27797.9|27782.3|37
1629925200000|2021-08-25 21:00:00|27813.5|27783.5|27811.6|27781.6|27813.5|27783.5|27810.5|27780.5|0
1629925500000|2021-08-25 21:05:00|27811.7|27781.7|27812.2|27782.2|27812.2|27782.2|27811.4|27781.4|0
1629925800000|2021-08-25 21:10:00|27812.3|27782.3|27811.5|27781.5|27812.6|27782.6|27811|27781|0
1629926100000|2021-08-25 21:15:00|27811.6|27781.6|27811.6|27781.6|27811.8|27781.8|27811.6|27781.6|0
1629926400000|2021-08-25 21:20:00|27811.8|27781.8|27811.8|27781.8|27813.1|27783.1|27811|27781|0
1629926700000|2021-08-25 21:25:00|27811.6|27781.6|27811.6|27781.6|27813.8|27783.8|27811.5|27781.5|0
1629927000000|2021-08-25 21:30:00|27812.9|27782.9|27812.4|27782.4|27812.9|27782.9|27811.3|27781.3|0
1629927300000|2021-08-25 21:35:00|27812.1|27782.1|27812.2|27782.2|27812.2|27782.2|27812.1|27782.1|0
1629927600000|2021-08-25 21:40:00|27812|27782|27813|27783|27813|27783|27812|27782|0
1629927900000|2021-08-25 21:45:00|27812.8|27782.8|27812.8|27782.8|27813.2|27783.2|27812.8|27782.8|0
1629928200000|2021-08-25 21:50:00|27813|27783|27813.2|27783.2|27813.2|27783.2|27812.8|27782.8|0
1629928500000|2021-08-25 21:55:00|27812.9|27782.9|27815.5|27785.5|27816|27786|27812.9|27782.9|0
1629928800000|2021-08-25 22:00:00|27814.9|27784.9|27815.4|27800.4|27827.9|27812.9|27813.8|27783.8|1
1629929100000|2021-08-25 22:05:00|27812.9|27797.9|27817.9|27802.9|27820.4|27805.4|27812.9|27797.9|4
1629929400000|2021-08-25 22:10:00|27820.4|27805.4|27817.9|27802.9|27820.4|27805.4|27817.9|27802.9|0
1629929700000|2021-08-25 22:15:00|27820.4|27805.4|27820.4|27805.4|27820.4|27805.4|27820.4|27805.4|0
1629930000000|2021-08-25 22:20:00|27817.9|27802.9|27807.9|27792.9|27817.9|27802.9|27807.9|27792.9|13
1629930300000|2021-08-25 22:25:00|27805.4|27790.4|27807.9|27792.9|27810.4|27795.4|27805.4|27790.4|11
1629930600000|2021-08-25 22:30:00|27812.9|27797.9|27817.9|27802.9|27817.9|27802.9|27807.9|27792.9|7
1629931200000|2021-08-25 22:40:00|27815.4|27800.4|27812.9|27797.9|27815.4|27800.4|27810.4|27795.4|1
1629931500000|2021-08-25 22:45:00|27815.4|27800.4|27815.4|27800.4|27815.4|27800.4|27815.4|27800.4|0
1629931800000|2021-08-25 22:50:00|27817.9|27802.9|27815.4|27800.4|27817.9|27802.9|27815.4|27800.4|0
1629932100000|2021-08-25 22:55:00|27812.9|27797.9|27810.4|27795.4|27812.9|27797.9|27810.4|27795.4|0
1629932400000|2021-08-25 23:00:00|27812.9|27797.9|27815.4|27800.4|27817.9|27802.9|27807.9|27792.9|3
1629932700000|2021-08-25 23:05:00|27812.9|27797.9|27810.4|27795.4|27812.9|27797.9|27807.9|27792.9|0
1629933000000|2021-08-25 23:10:00|27807.9|27792.9|27807.9|27792.9|27807.9|27792.9|27807.9|27792.9|0
1629933600000|2021-08-25 23:20:00|27810.4|27795.4|27807.9|27792.9|27812.9|27797.9|27805.4|27790.4|2
1629933900000|2021-08-25 23:25:00|27805.4|27790.4|27810.4|27795.4|27812.9|27797.9|27802.9|27787.9|2
1629934200000|2021-08-25 23:30:00|27807.9|27792.9|27823.9|27816.9|27823.9|27816.9|27788.9|27781.9|9697
1629934500000|2021-08-25 23:35:00|27821.4|27814.4|27798.9|27791.9|27821.4|27814.4|27798.9|27791.9|96
1629934800000|2021-08-25 23:40:00|27796.4|27789.4|27803.9|27796.9|27823.9|27816.9|27791.4|27784.4|108
1629935100000|2021-08-25 23:45:00|27806.4|27799.4|27803.9|27796.9|27808.9|27801.9|27783.9|27776.9|191
1629935400000|2021-08-25 23:50:00|27801.4|27794.4|27806.4|27799.4|27816.4|27809.4|27793.9|27786.9|159
1629935700000|2021-08-25 23:55:00|27803.9|27796.9|27793.9|27786.9|27806.4|27799.4|27793.9|27786.9|215
1629936000000|2021-08-26 00:00:00|27798.9|27791.9|27793.9|27786.9|27818.9|27811.9|27766.4|27759.4|959
1629936300000|2021-08-26 00:05:00|27791.4|27784.4|27818.9|27811.9|27823.9|27816.9|27773.9|27766.9|526
1629936600000|2021-08-26 00:10:00|27813.9|27806.9|27753.9|27746.9|27828.9|27821.9|27753.9|27746.9|580
1629936900000|2021-08-26 00:15:00|27758.9|27751.9|27773.9|27766.9|27783.9|27776.9|27753.9|27746.9|461
1629937200000|2021-08-26 00:20:00|27771.4|27764.4|27758.9|27751.9|27778.9|27771.9|27753.9|27746.9|279
1629937500000|2021-08-26 00:25:00|27761.4|27754.4|27758.9|27751.9|27768.9|27761.9|27753.9|27746.9|289
1629937800000|2021-08-26 00:30:00|27753.9|27746.9|27788.9|27781.9|27793.9|27786.9|27743.9|27736.9|262
1629938100000|2021-08-26 00:35:00|27791.4|27784.4|27758.9|27751.9|27791.4|27784.4|27758.9|27751.9|205
1629938400000|2021-08-26 00:40:00|27756.4|27749.4|27763.9|27756.9|27768.9|27761.9|27751.4|27744.4|162
1629938700000|2021-08-26 00:45:00|27761.4|27754.4|27751.4|27744.4|27768.9|27761.9|27743.9|27736.9|255
1629939000000|2021-08-26 00:50:00|27753.9|27746.9|27763.9|27756.9|27768.9|27761.9|27748.9|27741.9|139
1629939300000|2021-08-26 00:55:00|27758.9|27751.9|27761.4|27754.4|27768.9|27761.9|27753.9|27746.9|135
1629939600000|2021-08-26 01:00:00|27763.9|27756.9|27743.9|27736.9|27763.9|27756.9|27733.9|27726.9|180
1629939900000|2021-08-26 01:05:00|27748.9|27741.9|27738.9|27731.9|27751.4|27744.4|27738.9|27731.9|129
1629940200000|2021-08-26 01:10:00|27736.4|27729.4|27728.9|27721.9|27736.4|27729.4|27723.9|27716.9|204
1629940500000|2021-08-26 01:15:00|27726.4|27719.4|27738.9|27731.9|27738.9|27731.9|27723.9|27716.9|207
1629940800000|2021-08-26 01:20:00|27736.4|27729.4|27743.9|27736.9|27748.9|27741.9|27728.9|27721.9|112
1629941100000|2021-08-26 01:25:00|27746.4|27739.4|27738.9|27731.9|27746.4|27739.4|27733.9|27726.9|139
1629941400000|2021-08-26 01:30:00|27743.9|27736.9|27713.9|27706.9|27743.9|27736.9|27708.9|27701.9|424
1629941700000|2021-08-26 01:35:00|27711.4|27704.4|27728.9|27721.9|27733.9|27726.9|27698.9|27691.9|339
1629942000000|2021-08-26 01:40:00|27733.9|27726.9|27731.4|27724.4|27733.9|27726.9|27728.9|27721.9|136
1629942300000|2021-08-26 01:45:00|27733.9|27726.9|27738.9|27731.9|27738.9|27731.9|27728.9|27721.9|118
1629942600000|2021-08-26 01:50:00|27741.4|27734.4|27748.9|27741.9|27763.9|27756.9|27741.4|27734.4|257
1629942900000|2021-08-26 01:55:00|27751.4|27744.4|27733.9|27726.9|27753.9|27746.9|27733.9|27726.9|220
1629943200000|2021-08-26 02:00:00|27736.4|27729.4|27718.9|27711.9|27743.9|27736.9|27708.9|27701.9|375
1629943500000|2021-08-26 02:05:00|27716.4|27709.4|27698.9|27691.9|27716.4|27709.4|27698.9|27691.9|242
1629943800000|2021-08-26 02:10:00|27701.4|27694.4|27708.9|27701.9|27708.9|27701.9|27698.9|27691.9|167
1629944100000|2021-08-26 02:15:00|27711.4|27704.4|27698.9|27691.9|27711.4|27704.4|27698.9|27691.9|102
1629944400000|2021-08-26 02:20:00|27701.4|27694.4|27688.9|27681.9|27703.9|27696.9|27678.9|27671.9|268
1629944700000|2021-08-26 02:25:00|27686.4|27679.4|27688.9|27681.9|27688.9|27681.9|27683.9|27676.9|190
1629945000000|2021-08-26 02:30:00|27686.4|27679.4|27693.9|27686.9|27693.9|27686.9|27678.9|27671.9|212
1629945300000|2021-08-26 02:35:00|27691.4|27684.4|27703.9|27696.9|27703.9|27696.9|27688.9|27681.9|119
1629945600000|2021-08-26 02:40:00|27701.4|27694.4|27698.9|27691.9|27703.9|27696.9|27688.9|27681.9|120
1629945900000|2021-08-26 02:45:00|27701.4|27694.4|27704.2|27697.2|27714.2|27707.2|27694.2|27687.2|82
1629946200000|2021-08-26 02:50:00|27706.7|27699.7|27704.2|27697.2|27709.2|27702.2|27701.7|27694.7|73
1629946500000|2021-08-26 02:55:00|27709.2|27702.2|27709.2|27702.2|27711.7|27704.7|27704.2|27697.2|80
1629946800000|2021-08-26 03:00:00|27714.2|27707.2|27704.2|27697.2|27714.2|27707.2|27699.2|27692.2|74
1629947100000|2021-08-26 03:05:00|27699.2|27692.2|27704.2|27697.2|27704.2|27697.2|27699.2|27692.2|71
1629947400000|2021-08-26 03:10:00|27699.2|27692.2|27689.2|27682.2|27699.2|27692.2|27689.2|27682.2|97
1629947700000|2021-08-26 03:15:00|27684.2|27677.2|27684.2|27677.2|27684.2|27677.2|27664.2|27657.2|309
1629948000000|2021-08-26 03:20:00|27679.2|27672.2|27689.2|27682.2|27689.2|27682.2|27669.2|27662.2|100
1629948300000|2021-08-26 03:25:00|27691.7|27684.7|27694.2|27687.2|27696.7|27689.7|27689.2|27682.2|114
1629948600000|2021-08-26 03:30:00|27699.2|27692.2|27711.7|27704.7|27714.2|27707.2|27694.2|27687.2|275
1629948900000|2021-08-26 03:35:00|27709.2|27702.2|27724.2|27717.2|27724.2|27717.2|27704.2|27697.2|141
1629949200000|2021-08-26 03:40:00|27719.2|27712.2|27719.2|27712.2|27724.2|27717.2|27714.2|27707.2|90
1629949500000|2021-08-26 03:45:00|27716.7|27709.7|27711.7|27704.7|27724.2|27717.2|27709.2|27702.2|109
1629949800000|2021-08-26 03:50:00|27714.2|27707.2|27714.2|27707.2|27719.2|27712.2|27709.2|27702.2|104
1629950100000|2021-08-26 03:55:00|27716.7|27709.7|27719.2|27712.2|27726.7|27719.7|27714.2|27707.2|142
1629950400000|2021-08-26 04:00:00|27721.7|27714.7|27724.2|27717.2|27724.2|27717.2|27714.2|27707.2|70
1629950700000|2021-08-26 04:05:00|27721.7|27714.7|27734.2|27727.2|27734.2|27727.2|27721.7|27714.7|221
1629951000000|2021-08-26 04:10:00|27731.7|27724.7|27734.2|27727.2|27734.2|27727.2|27729.2|27722.2|47
1629951300000|2021-08-26 04:15:00|27731.7|27724.7|27734.2|27727.2|27734.2|27727.2|27729.2|27722.2|23
1629951600000|2021-08-26 04:20:00|27736.7|27729.7|27739.2|27732.2|27739.2|27732.2|27734.2|27727.2|131
1629951900000|2021-08-26 04:25:00|27736.7|27729.7|27739.2|27732.2|27739.2|27732.2|27734.2|27727.2|206
1629952200000|2021-08-26 04:30:00|27744.2|27737.2|27744.2|27737.2|27744.2|27737.2|27744.2|27737.2|60
1629952500000|2021-08-26 04:35:00|27741.7|27734.7|27739.2|27732.2|27744.2|27737.2|27739.2|27732.2|79
1629952800000|2021-08-26 04:40:00|27734.2|27727.2|27734.2|27727.2|27734.2|27727.2|27734.2|27727.2|74
1629953100000|2021-08-26 04:45:00|27729.2|27722.2|27724.2|27717.2|27729.2|27722.2|27719.2|27712.2|85
1629953400000|2021-08-26 04:50:00|27729.2|27722.2|27719.2|27712.2|27734.2|27727.2|27719.2|27712.2|105
1629953700000|2021-08-26 04:55:00|27721.7|27714.7|27714.2|27707.2|27724.2|27717.2|27714.2|27707.2|160
1629954000000|2021-08-26 05:00:00|27719.2|27712.2|27724.2|27717.2|27729.2|27722.2|27714.2|27707.2|214
1629954300000|2021-08-26 05:05:00|27726.7|27719.7|27729.2|27722.2|27734.2|27727.2|27726.7|27719.7|81
1629954600000|2021-08-26 05:10:00|27724.2|27717.2|27724.2|27717.2|27726.7|27719.7|27719.2|27712.2|119
1629954900000|2021-08-26 05:15:00|27726.7|27719.7|27724.2|27717.2|27729.2|27722.2|27719.2|27712.2|126
1629955200000|2021-08-26 05:20:00|27726.7|27719.7|27729.2|27722.2|27734.2|27727.2|27724.2|27717.2|128
1629955500000|2021-08-26 05:25:00|27724.2|27717.2|27724.2|27717.2|27729.2|27722.2|27719.2|27712.2|129
1629955800000|2021-08-26 05:30:00|27721.7|27714.7|27714.2|27707.2|27724.2|27717.2|27714.2|27707.2|132
1629956100000|2021-08-26 05:35:00|27711.7|27704.7|27714.2|27707.2|27719.2|27712.2|27704.2|27697.2|152
1629956400000|2021-08-26 05:40:00|27711.7|27704.7|27714.2|27707.2|27714.2|27707.2|27704.2|27697.2|113
1629956700000|2021-08-26 05:45:00|27716.7|27709.7|27714.2|27707.2|27719.2|27712.2|27714.2|27707.2|101
1629957000000|2021-08-26 05:50:00|27711.7|27704.7|27709.2|27702.2|27714.2|27707.2|27704.2|27697.2|250
1629957300000|2021-08-26 05:55:00|27714.2|27707.2|27724.2|27717.2|27729.2|27722.2|27709.2|27702.2|660
1629957600000|2021-08-26 06:00:00|27734.2|27727.2|27744.2|27737.2|27744.2|27737.2|27714.2|27707.2|1180
1629957900000|2021-08-26 06:05:00|27741.7|27734.7|27734.2|27727.2|27744.2|27737.2|27731.7|27724.7|365
1629958200000|2021-08-26 06:10:00|27731.7|27724.7|27704.2|27697.2|27734.2|27727.2|27699.2|27692.2|306
1629958500000|2021-08-26 06:15:00|27709.2|27702.2|27719.2|27712.2|27724.2|27717.2|27709.2|27702.2|161
1629958800000|2021-08-26 06:20:00|27716.7|27709.7|27714.2|27707.2|27719.2|27712.2|27709.2|27702.2|115
1629959100000|2021-08-26 06:25:00|27709.2|27702.2|27714.2|27707.2|27721.7|27714.7|27706.7|27699.7|140
1629959400000|2021-08-26 06:30:00|27719.2|27712.2|27699.2|27692.2|27719.2|27712.2|27699.2|27692.2|66
1629959700000|2021-08-26 06:35:00|27704.2|27697.2|27699.2|27692.2|27709.2|27702.2|27699.2|27692.2|25
1629960000000|2021-08-26 06:40:00|27696.7|27689.7|27689.2|27682.2|27699.2|27692.2|27689.2|27682.2|27
1629960300000|2021-08-26 06:45:00|27694.2|27687.2|27699.2|27692.2|27699.2|27692.2|27694.2|27687.2|31
1629960600000|2021-08-26 06:50:00|27696.7|27689.7|27704.2|27697.2|27704.2|27697.2|27689.2|27682.2|63
1629960900000|2021-08-26 06:55:00|27701.7|27694.7|27704.2|27697.2|27714.2|27707.2|27701.7|27694.7|50
1629961200000|2021-08-26 07:00:00|27709.2|27702.2|27694.2|27687.2|27724.2|27717.2|27694.2|27687.2|117
1629961500000|2021-08-26 07:05:00|27699.2|27692.2|27669.2|27662.2|27711.7|27704.7|27666.7|27659.7|157
1629961800000|2021-08-26 07:10:00|27664.2|27657.2|27674.2|27667.2|27684.2|27677.2|27649.2|27642.2|175
1629962100000|2021-08-26 07:15:00|27679.2|27672.2|27676.7|27669.7|27679.2|27672.2|27659.2|27652.2|120
1629962400000|2021-08-26 07:20:00|27674.2|27667.2|27674.2|27667.2|27679.2|27672.2|27659.2|27652.2|101
1629962700000|2021-08-26 07:25:00|27679.2|27672.2|27709.2|27702.2|27719.2|27712.2|27674.2|27667.2|235
1629963000000|2021-08-26 07:30:00|27711.7|27704.7|27739.2|27732.2|27749.2|27742.2|27709.2|27702.2|279
1629963300000|2021-08-26 07:35:00|27736.7|27729.7|27744.2|27737.2|27754.2|27747.2|27736.7|27729.7|160
1629963600000|2021-08-26 07:40:00|27746.7|27739.7|27744.2|27737.2|27759.2|27752.2|27734.2|27727.2|87
1629963900000|2021-08-26 07:45:00|27746.7|27739.7|27739.2|27732.2|27749.2|27742.2|27734.2|27727.2|52
1629964200000|2021-08-26 07:50:00|27744.2|27737.2|27734.2|27727.2|27749.2|27742.2|27729.2|27722.2|79
1629964500000|2021-08-26 07:55:00|27736.7|27729.7|27754.2|27747.2|27764.2|27757.2|27734.2|27727.2|98
1629964800000|2021-08-26 08:00:00|27756.7|27749.7|27754.2|27747.2|27764.2|27757.2|27754.2|27747.2|139
1629965100000|2021-08-26 08:05:00|27759.2|27752.2|27759.2|27752.2|27759.2|27752.2|27754.2|27747.2|84
1629965400000|2021-08-26 08:10:00|27756.7|27749.7|27769.2|27762.2|27769.2|27762.2|27756.7|27749.7|129
1629965700000|2021-08-26 08:15:00|27766.7|27759.7|27764.2|27757.2|27774.2|27767.2|27764.2|27757.2|55
1629966000000|2021-08-26 08:20:00|27759.2|27752.2|27776.7|27769.7|27789.2|27782.2|27759.2|27752.2|141
1629966300000|2021-08-26 08:25:00|27779.2|27772.2|27766.7|27759.7|27779.2|27772.2|27764.2|27757.2|52
1629966600000|2021-08-26 08:30:00|27764.2|27757.2|27769.2|27762.2|27769.2|27762.2|27764.2|27757.2|26
1629966900000|2021-08-26 08:35:00|27771.7|27764.7|27769.2|27762.2|27784.2|27777.2|27769.2|27762.2|161
1629967200000|2021-08-26 08:40:00|27766.7|27759.7|27764.2|27757.2|27769.2|27762.2|27754.2|27747.2|52
1629967500000|2021-08-26 08:45:00|27766.7|27759.7|27771.7|27764.7|27774.2|27767.2|27759.2|27752.2|121
1629967800000|2021-08-26 08:50:00|27769.2|27762.2|27764.2|27757.2|27771.7|27764.7|27764.2|27757.2|29
1629968100000|2021-08-26 08:55:00|27761.7|27754.7|27749.2|27742.2|27764.2|27757.2|27749.2|27742.2|69
1629968400000|2021-08-26 09:00:00|27751.7|27744.7|27729.2|27722.2|27754.2|27747.2|27724.2|27717.2|193
1629968700000|2021-08-26 09:05:00|27726.7|27719.7|27729.2|27722.2|27734.2|27727.2|27716.7|27709.7|368
1629969000000|2021-08-26 09:10:00|27734.2|27727.2|27736.7|27729.7|27741.7|27734.7|27729.2|27722.2|47
1629969300000|2021-08-26 09:15:00|27739.2|27732.2|27739.2|27732.2|27744.2|27737.2|27729.2|27722.2|67
1629969600000|2021-08-26 09:20:00|27734.2|27727.2|27734.2|27727.2|27744.2|27737.2|27729.2|27722.2|39
1629969900000|2021-08-26 09:25:00|27736.7|27729.7|27734.2|27727.2|27744.2|27737.2|27734.2|27727.2|26
1629970200000|2021-08-26 09:30:00|27731.7|27724.7|27731.7|27724.7|27739.2|27732.2|27724.2|27717.2|61
1629970500000|2021-08-26 09:35:00|27734.2|27727.2|27734.2|27727.2|27739.2|27732.2|27724.2|27717.2|42
1629970800000|2021-08-26 09:40:00|27731.7|27724.7|27734.2|27727.2|27736.7|27729.7|27726.7|27719.7|29
1629971100000|2021-08-26 09:45:00|27729.2|27722.2|27739.2|27732.2|27739.2|27732.2|27729.2|27722.2|11
1629971400000|2021-08-26 09:50:00|27744.2|27737.2|27741.7|27734.7|27744.2|27737.2|27734.2|27727.2|26
1629971700000|2021-08-26 09:55:00|27744.2|27737.2|27749.2|27742.2|27749.2|27742.2|27744.2|27737.2|30
1629972000000|2021-08-26 10:00:00|27746.7|27739.7|27754.2|27747.2|27759.2|27752.2|27746.7|27739.7|65
1629972300000|2021-08-26 10:05:00|27751.7|27744.7|27739.2|27732.2|27754.2|27747.2|27739.2|27732.2|45
1629972600000|2021-08-26 10:10:00|27734.2|27727.2|27736.7|27729.7|27744.2|27737.2|27734.2|27727.2|35
1629972900000|2021-08-26 10:15:00|27739.2|27732.2|27744.2|27737.2|27749.2|27742.2|27734.2|27727.2|29
1629973200000|2021-08-26 10:20:00|27746.7|27739.7|27744.2|27737.2|27749.2|27742.2|27739.2|27732.2|17
1629973500000|2021-08-26 10:25:00|27749.2|27742.2|27744.2|27737.2|27749.2|27742.2|27739.2|27732.2|27
1629973800000|2021-08-26 10:30:00|27746.7|27739.7|27739.2|27732.2|27754.2|27747.2|27739.2|27732.2|31
1629974100000|2021-08-26 10:35:00|27741.7|27734.7|27749.2|27742.2|27751.7|27744.7|27739.2|27732.2|25
1629974400000|2021-08-26 10:40:00|27746.7|27739.7|27744.2|27737.2|27749.2|27742.2|27739.2|27732.2|37
1629974700000|2021-08-26 10:45:00|27741.7|27734.7|27749.2|27742.2|27749.2|27742.2|27739.2|27732.2|26
1629975000000|2021-08-26 10:50:00|27746.7|27739.7|27744.2|27737.2|27751.7|27744.7|27744.2|27737.2|7
1629975300000|2021-08-26 10:55:00|27739.2|27732.2|27744.2|27737.2|27744.2|27737.2|27739.2|27732.2|18
1629975600000|2021-08-26 11:00:00|27749.2|27742.2|27744.2|27737.2|27749.2|27742.2|27744.2|27737.2|31
1629975900000|2021-08-26 11:05:00|27739.2|27732.2|27739.2|27732.2|27744.2|27737.2|27739.2|27732.2|21
1629976200000|2021-08-26 11:10:00|27744.2|27737.2|27739.2|27732.2|27744.2|27737.2|27739.2|27732.2|23
1629976500000|2021-08-26 11:15:00|27734.2|27727.2|27739.2|27732.2|27739.2|27732.2|27734.2|27727.2|23
1629976800000|2021-08-26 11:20:00|27741.7|27734.7|27754.2|27747.2|27759.2|27752.2|27739.2|27732.2|53
1629977100000|2021-08-26 11:25:00|27756.7|27749.7|27754.2|27747.2|27764.2|27757.2|27754.2|27747.2|66
1629977400000|2021-08-26 11:30:00|27751.7|27744.7|27754.2|27747.2|27759.2|27752.2|27749.2|27742.2|39
1629977700000|2021-08-26 11:35:00|27756.7|27749.7|27764.2|27757.2|27764.2|27757.2|27754.2|27747.2|34
1629978000000|2021-08-26 11:40:00|27761.7|27754.7|27759.2|27752.2|27764.2|27757.2|27759.2|27752.2|27
1629978300000|2021-08-26 11:45:00|27756.7|27749.7|27764.2|27757.2|27764.2|27757.2|27754.2|27747.2|24
1629978600000|2021-08-26 11:50:00|27761.7|27754.7|27759.2|27752.2|27764.2|27757.2|27759.2|27752.2|19
1629978900000|2021-08-26 11:55:00|27761.7|27754.7|27771.7|27764.7|27774.2|27767.2|27759.2|27752.2|82
1629979200000|2021-08-26 12:00:00|27774.2|27767.2|27774.2|27767.2|27776.7|27769.7|27769.2|27762.2|50
1629979500000|2021-08-26 12:05:00|27771.7|27764.7|27774.2|27767.2|27776.7|27769.7|27769.2|27762.2|51
1629979800000|2021-08-26 12:10:00|27771.7|27764.7|27774.2|27767.2|27774.2|27767.2|27769.2|27762.2|19
1629980100000|2021-08-26 12:15:00|27779.2|27772.2|27774.2|27767.2|27779.2|27772.2|27769.2|27762.2|43
1629980400000|2021-08-26 12:20:00|27776.7|27769.7|27774.2|27767.2|27779.2|27772.2|27769.2|27762.2|29
1629980700000|2021-08-26 12:25:00|27776.7|27769.7|27776.7|27769.7|27779.2|27772.2|27774.2|27767.2|54
1629981000000|2021-08-26 12:30:00|27774.2|27767.2|27769.2|27762.2|27774.2|27767.2|27759.2|27752.2|47
1629981300000|2021-08-26 12:35:00|27766.7|27759.7|27754.2|27747.2|27769.2|27762.2|27749.2|27742.2|128
1629981600000|2021-08-26 12:40:00|27759.2|27752.2|27764.2|27757.2|27771.7|27764.7|27756.7|27749.7|80
1629981900000|2021-08-26 12:45:00|27766.7|27759.7|27769.2|27762.2|27774.2|27767.2|27766.7|27759.7|114
1629982200000|2021-08-26 12:50:00|27764.2|27757.2|27769.2|27762.2|27774.2|27767.2|27764.2|27757.2|49
1629982500000|2021-08-26 12:55:00|27764.2|27757.2|27754.2|27747.2|27769.2|27762.2|27754.2|27747.2|110
1629982800000|2021-08-26 13:00:00|27759.2|27752.2|27764.2|27757.2|27766.7|27759.7|27754.2|27747.2|61
1629983100000|2021-08-26 13:05:00|27766.7|27759.7|27774.2|27767.2|27774.2|27767.2|27764.2|27757.2|44
1629983400000|2021-08-26 13:10:00|27779.2|27772.2|27769.2|27762.2|27784.2|27777.2|27766.7|27759.7|92
1629983700000|2021-08-26 13:15:00|27771.7|27764.7|27769.2|27762.2|27774.2|27767.2|27761.7|27754.7|41
1629984000000|2021-08-26 13:20:00|27766.7|27759.7|27766.7|27759.7|27771.7|27764.7|27761.7|27754.7|35
1629984300000|2021-08-26 13:25:00|27769.2|27762.2|27759.2|27752.2|27769.2|27762.2|27751.7|27744.7|45
1629984600000|2021-08-26 13:30:00|27761.7|27754.7|27779.2|27772.2|27781.7|27774.7|27754.2|27747.2|82
1629984900000|2021-08-26 13:35:00|27781.7|27774.7|27764.2|27757.2|27784.2|27777.2|27764.2|27757.2|137
1629985200000|2021-08-26 13:40:00|27766.7|27759.7|27759.2|27752.2|27784.2|27777.2|27751.7|27744.7|194
1629985500000|2021-08-26 13:45:00|27761.7|27754.7|27771.7|27764.7|27784.2|27777.2|27759.2|27752.2|129
1629985800000|2021-08-26 13:50:00|27774.2|27767.2|27774.2|27767.2|27779.2|27772.2|27764.2|27757.2|78
1629986100000|2021-08-26 13:55:00|27776.7|27769.7|27759.2|27752.2|27776.7|27769.7|27759.2|27752.2|81
1629986400000|2021-08-26 14:00:00|27761.7|27754.7|27774.2|27767.2|27774.2|27767.2|27759.2|27752.2|115
1629986700000|2021-08-26 14:05:00|27771.7|27764.7|27769.2|27762.2|27774.2|27767.2|27759.2|27752.2|90
1629987000000|2021-08-26 14:10:00|27771.7|27764.7|27771.7|27764.7|27779.2|27772.2|27764.2|27757.2|43
1629987300000|2021-08-26 14:15:00|27769.2|27762.2|27779.2|27772.2|27784.2|27777.2|27769.2|27762.2|124
1629987600000|2021-08-26 14:20:00|27776.7|27769.7|27769.2|27762.2|27784.2|27777.2|27764.2|27757.2|279
1629987900000|2021-08-26 14:25:00|27766.7|27759.7|27721.7|27714.7|27766.7|27759.7|27674.2|27667.2|517
1629988200000|2021-08-26 14:30:00|27724.2|27717.2|27709.2|27702.2|27744.2|27737.2|27699.2|27692.2|200
1629988500000|2021-08-26 14:35:00|27706.7|27699.7|27704.2|27697.2|27729.2|27722.2|27699.2|27692.2|123
1629988800000|2021-08-26 14:40:00|27701.7|27694.7|27694.2|27687.2|27709.2|27702.2|27679.2|27672.2|137
1629989100000|2021-08-26 14:45:00|27691.7|27684.7|27691.7|27684.7|27714.2|27707.2|27686.7|27679.7|105
1629989400000|2021-08-26 14:50:00|27689.2|27682.2|27669.2|27662.2|27699.2|27692.2|27659.2|27652.2|245
1629989700000|2021-08-26 14:55:00|27671.7|27664.7|27674.2|27667.2|27691.7|27684.7|27664.2|27657.2|139
1629990000000|2021-08-26 15:00:00|27676.7|27669.7|27644.2|27637.2|27676.7|27669.7|27634.2|27627.2|260
1629990300000|2021-08-26 15:05:00|27639.2|27632.2|27664.2|27657.2|27669.2|27662.2|27629.2|27622.2|205
1629990600000|2021-08-26 15:10:00|27666.7|27659.7|27694.2|27687.2|27696.7|27689.7|27664.2|27657.2|200
1629990900000|2021-08-26 15:15:00|27691.7|27684.7|27709.2|27702.2|27709.2|27702.2|27689.2|27682.2|261
1629991200000|2021-08-26 15:20:00|27711.7|27704.7|27714.2|27707.2|27731.7|27724.7|27709.2|27702.2|269
1629991500000|2021-08-26 15:25:00|27716.7|27709.7|27719.2|27712.2|27724.2|27717.2|27709.2|27702.2|133
1629991800000|2021-08-26 15:30:00|27724.2|27717.2|27714.2|27707.2|27724.2|27717.2|27699.2|27692.2|129
1629992100000|2021-08-26 15:35:00|27709.2|27702.2|27724.2|27717.2|27724.2|27717.2|27699.2|27692.2|101
1629992400000|2021-08-26 15:40:00|27729.2|27722.2|27709.2|27702.2|27734.2|27727.2|27704.2|27697.2|81
1629992700000|2021-08-26 15:45:00|27706.7|27699.7|27714.2|27707.2|27724.2|27717.2|27699.2|27692.2|74
1629993000000|2021-08-26 15:50:00|27719.2|27712.2|27724.2|27717.2|27729.2|27722.2|27714.2|27707.2|72
1629993300000|2021-08-26 15:55:00|27721.7|27714.7|27729.2|27722.2|27739.2|27732.2|27719.2|27712.2|170
1629993600000|2021-08-26 16:00:00|27731.7|27724.7|27759.2|27752.2|27759.2|27752.2|27729.2|27722.2|173
1629993900000|2021-08-26 16:05:00|27756.7|27749.7|27754.2|27747.2|27756.7|27749.7|27749.2|27742.2|36
1629994200000|2021-08-26 16:10:00|27756.7|27749.7|27761.7|27754.7|27766.7|27759.7|27754.2|27747.2|105
1629994500000|2021-08-26 16:15:00|27764.2|27757.2|27761.7|27754.7|27769.2|27762.2|27759.2|27752.2|72
1629994800000|2021-08-26 16:20:00|27764.2|27757.2|27764.2|27757.2|27764.2|27757.2|27759.2|27752.2|50
1629995100000|2021-08-26 16:25:00|27759.2|27752.2|27759.2|27752.2|27764.2|27757.2|27759.2|27752.2|56
1629995400000|2021-08-26 16:30:00|27761.7|27754.7|27764.2|27757.2|27764.2|27757.2|27749.2|27742.2|55
1629995700000|2021-08-26 16:35:00|27759.2|27752.2|27759.2|27752.2|27769.2|27762.2|27756.7|27749.7|29
1629996000000|2021-08-26 16:40:00|27761.7|27754.7|27759.2|27752.2|27764.2|27757.2|27754.2|27747.2|11
1629996300000|2021-08-26 16:45:00|27756.7|27749.7|27754.2|27747.2|27759.2|27752.2|27754.2|27747.2|37
1629996600000|2021-08-26 16:50:00|27759.2|27752.2|27744.2|27737.2|27761.7|27754.7|27744.2|27737.2|17
1629996900000|2021-08-26 16:55:00|27749.2|27742.2|27754.2|27747.2|27759.2|27752.2|27744.2|27737.2|55
1629997200000|2021-08-26 17:00:00|27751.7|27744.7|27749.2|27742.2|27754.2|27747.2|27749.2|27742.2|19
1629997500000|2021-08-26 17:05:00|27751.7|27744.7|27749.2|27742.2|27754.2|27747.2|27749.2|27742.2|22
1629997800000|2021-08-26 17:10:00|27751.7|27744.7|27756.7|27749.7|27759.2|27752.2|27749.2|27742.2|25
1629998100000|2021-08-26 17:15:00|27754.2|27747.2|27744.2|27737.2|27759.2|27752.2|27744.2|27737.2|30
1629998400000|2021-08-26 17:20:00|27746.7|27739.7|27724.2|27717.2|27746.7|27739.7|27724.2|27717.2|84
1629998700000|2021-08-26 17:25:00|27721.7|27714.7|27724.2|27717.2|27734.2|27727.2|27719.2|27712.2|72
1629999000000|2021-08-26 17:30:00|27721.7|27714.7|27729.2|27722.2|27734.2|27727.2|27721.7|27714.7|34
1629999300000|2021-08-26 17:35:00|27724.2|27717.2|27729.2|27722.2|27734.2|27727.2|27724.2|27717.2|29
1629999600000|2021-08-26 17:40:00|27731.7|27724.7|27734.2|27727.2|27739.2|27732.2|27729.2|27722.2|35
1629999900000|2021-08-26 17:45:00|27736.7|27729.7|27724.2|27717.2|27736.7|27729.7|27719.2|27712.2|60
1630000200000|2021-08-26 17:50:00|27726.7|27719.7|27724.2|27717.2|27729.2|27722.2|27724.2|27717.2|26
1630000500000|2021-08-26 17:55:00|27729.2|27722.2|27724.2|27717.2|27734.2|27727.2|27724.2|27717.2|36
1630000800000|2021-08-26 18:00:00|27726.7|27719.7|27714.2|27707.2|27729.2|27722.2|27714.2|27707.2|57
1630001100000|2021-08-26 18:05:00|27719.2|27712.2|27699.2|27692.2|27719.2|27712.2|27699.2|27692.2|36
1630001400000|2021-08-26 18:10:00|27704.2|27697.2|27694.2|27687.2|27704.2|27697.2|27694.2|27687.2|42
1630001700000|2021-08-26 18:15:00|27696.7|27689.7|27689.2|27682.2|27704.2|27697.2|27689.2|27682.2|96
1630002000000|2021-08-26 18:20:00|27691.7|27684.7|27699.2|27692.2|27709.2|27702.2|27691.7|27684.7|31
1630002300000|2021-08-26 18:25:00|27704.2|27697.2|27699.2|27692.2|27709.2|27702.2|27699.2|27692.2|32
1630002600000|2021-08-26 18:30:00|27694.2|27687.2|27701.7|27694.7|27709.2|27702.2|27694.2|27687.2|32
1630002900000|2021-08-26 18:35:00|27699.2|27692.2|27704.2|27697.2|27709.2|27702.2|27689.2|27682.2|90
1630003200000|2021-08-26 18:40:00|27699.2|27692.2|27689.2|27682.2|27704.2|27697.2|27686.7|27679.7|30
1630003500000|2021-08-26 18:45:00|27691.7|27684.7|27674.2|27667.2|27696.7|27689.7|27674.2|27667.2|41
1630003800000|2021-08-26 18:50:00|27676.7|27669.7|27684.2|27677.2|27684.2|27677.2|27671.7|27664.7|21
1630004100000|2021-08-26 18:55:00|27681.7|27674.7|27669.2|27662.2|27684.2|27677.2|27664.2|27657.2|45
1630004400000|2021-08-26 19:00:00|27666.7|27659.7|27654.2|27647.2|27669.2|27662.2|27649.2|27642.2|83
1630004700000|2021-08-26 19:05:00|27649.2|27642.2|27629.2|27622.2|27649.2|27642.2|27619.2|27612.2|443
1630005000000|2021-08-26 19:10:00|27631.7|27624.7|27629.2|27622.2|27634.2|27627.2|27614.2|27607.2|121
1630005300000|2021-08-26 19:15:00|27631.7|27624.7|27666.7|27659.7|27669.2|27662.2|27619.2|27612.2|387
1630005600000|2021-08-26 19:20:00|27669.2|27662.2|27651.7|27644.7|27674.2|27667.2|27649.2|27642.2|229
1630005900000|2021-08-26 19:25:00|27654.2|27647.2|27644.2|27637.2|27654.2|27647.2|27639.2|27632.2|45
1630006200000|2021-08-26 19:30:00|27646.7|27639.7|27646.7|27639.7|27664.2|27657.2|27639.2|27632.2|132
1630006500000|2021-08-26 19:35:00|27649.2|27642.2|27641.7|27634.7|27664.2|27657.2|27634.2|27627.2|63
1630006800000|2021-08-26 19:40:00|27644.2|27637.2|27644.2|27637.2|27669.2|27662.2|27639.2|27632.2|96
1630007100000|2021-08-26 19:45:00|27639.2|27632.2|27651.7|27644.7|27664.2|27657.2|27634.2|27627.2|115
1630007400000|2021-08-26 19:50:00|27654.2|27647.2|27654.2|27647.2|27664.2|27657.2|27644.2|27637.2|95
1630007700000|2021-08-26 19:55:00|27649.2|27642.2|27664.2|27657.2|27674.2|27667.2|27649.2|27642.2|292
1630008000000|2021-08-26 20:00:00|27659.2|27652.2|27659.2|27652.2|27664.2|27657.2|27659.2|27652.2|52
1630008300000|2021-08-26 20:05:00|27661.7|27654.7|27649.2|27642.2|27661.7|27654.7|27644.2|27637.2|41
1630008600000|2021-08-26 20:10:00|27651.7|27644.7|27646.7|27639.7|27654.2|27647.2|27634.2|27627.2|42
1630008900000|2021-08-26 20:15:00|27650.7|27635.7|27650.7|27635.7|27653.2|27638.2|27648.2|27633.2|34
1630009200000|2021-08-26 20:20:00|27653.2|27638.2|27653.2|27638.2|27658.2|27643.2|27650.7|27635.7|14
1630009500000|2021-08-26 20:25:00|27655.7|27640.7|27668.2|27653.2|27668.2|27653.2|27655.7|27640.7|6
1630009800000|2021-08-26 20:30:00|27665.7|27650.7|27665.7|27650.7|27670.7|27655.7|27663.2|27648.2|10
1630010100000|2021-08-26 20:35:00|27668.2|27653.2|27668.2|27653.2|27668.2|27653.2|27668.2|27653.2|0
1630010400000|2021-08-26 20:40:00|27665.7|27650.7|27665.7|27650.7|27665.7|27650.7|27665.7|27650.7|1
1630010700000|2021-08-26 20:45:00|27663.2|27648.2|27685.7|27670.7|27688.2|27673.2|27663.2|27648.2|38
1630011000000|2021-08-26 20:50:00|27688.2|27673.2|27685.7|27670.7|27688.2|27673.2|27683.2|27668.2|20
1630011300000|2021-08-26 20:55:00|27678.2|27663.2|27685.8|27655.8|27686.2|27665.7|27673.2|27655.1|32
1630011600000|2021-08-26 21:00:00|27686|27656|27686.5|27656.5|27687.2|27657.2|27686|27656|0
1630011900000|2021-08-26 21:05:00|27686.3|27656.3|27685.2|27655.2|27686.3|27656.3|27683.9|27653.9|0
1630012200000|2021-08-26 21:10:00|27684.8|27654.8|27682.4|27652.4|27684.8|27654.8|27682.2|27652.2|0
1630012500000|2021-08-26 21:15:00|27683.5|27653.5|27683.1|27653.1|27684.7|27654.7|27683.1|27653.1|0
1630012800000|2021-08-26 21:20:00|27682.4|27652.4|27681.6|27651.6|27682.4|27652.4|27681.6|27651.6|0
1630013100000|2021-08-26 21:25:00|27680.9|27650.9|27682|27652|27682.1|27652.1|27680.9|27650.9|0
1630013400000|2021-08-26 21:30:00|27681.8|27651.8|27683.5|27653.5|27683.7|27653.7|27681.4|27651.4|0
1630013700000|2021-08-26 21:35:00|27683.1|27653.1|27682.9|27652.9|27683.1|27653.1|27682.6|27652.6|0
1630014000000|2021-08-26 21:40:00|27682.8|27652.8|27681.8|27651.8|27683.5|27653.5|27681.8|27651.8|0
1630014300000|2021-08-26 21:45:00|27681.5|27651.5|27681.1|27651.1|27681.8|27651.8|27680.8|27650.8|0
1630014600000|2021-08-26 21:50:00|27680.8|27650.8|27681.8|27651.8|27682.3|27652.3|27680.8|27650.8|0
1630014900000|2021-08-26 21:55:00|27681.9|27651.9|27681.3|27651.3|27682.3|27652.3|27681.1|27651.1|0
1630015200000|2021-08-26 22:00:00|27682.5|27652.5|27675.7|27660.7|27684.6|27660.7|27675.7|27649.3|1
1630015500000|2021-08-26 22:05:00|27678.2|27663.2|27675.7|27660.7|27678.2|27663.2|27675.7|27660.7|0
1630016400000|2021-08-26 22:20:00|27673.2|27658.2|27675.7|27660.7|27675.7|27660.7|27673.2|27658.2|0
1630016700000|2021-08-26 22:25:00|27673.2|27658.2|27673.2|27658.2|27673.2|27658.2|27668.2|27653.2|6
1630017000000|2021-08-26 22:30:00|27675.7|27660.7|27673.2|27658.2|27675.7|27660.7|27673.2|27658.2|1
1630017300000|2021-08-26 22:35:00|27675.7|27660.7|27675.7|27660.7|27675.7|27660.7|27673.2|27658.2|0
1630017600000|2021-08-26 22:40:00|27673.2|27658.2|27668.2|27653.2|27673.2|27658.2|27668.2|27653.2|1
1630018200000|2021-08-26 22:50:00|27670.7|27655.7|27670.7|27655.7|27673.2|27658.2|27668.2|27653.2|0
1630018500000|2021-08-26 22:55:00|27673.2|27658.2|27670.7|27655.7|27673.2|27658.2|27670.7|27655.7|0
1630018800000|2021-08-26 23:00:00|27668.2|27653.2|27665.7|27650.7|27668.2|27653.2|27665.7|27650.7|5
1630019100000|2021-08-26 23:05:00|27668.2|27653.2|27660.7|27645.7|27668.2|27653.2|27660.7|27645.7|22
1630019400000|2021-08-26 23:10:00|27663.2|27648.2|27658.2|27643.2|27663.2|27648.2|27658.2|27643.2|2
1630019700000|2021-08-26 23:15:00|27655.7|27640.7|27655.7|27640.7|27655.7|27640.7|27653.2|27638.2|4
1630020000000|2021-08-26 23:20:00|27653.2|27638.2|27653.2|27638.2|27653.2|27638.2|27653.2|27638.2|1
1630020300000|2021-08-26 23:25:00|27655.7|27640.7|27658.2|27643.2|27663.2|27648.2|27655.7|27640.7|17
1630020600000|2021-08-26 23:30:00|27655.7|27640.7|27634.2|27627.2|27655.7|27640.7|27634.2|27627.2|12602
1630020900000|2021-08-26 23:35:00|27631.7|27624.7|27629.2|27622.2|27634.2|27627.2|27624.2|27617.2|66
1630021200000|2021-08-26 23:40:00|27626.7|27619.7|27616.7|27609.7|27626.7|27619.7|27609.2|27602.2|109
1630021500000|2021-08-26 23:45:00|27619.2|27612.2|27599.2|27592.2|27624.2|27617.2|27594.2|27587.2|262
1630021800000|2021-08-26 23:50:00|27596.7|27589.7|27604.2|27597.2|27609.2|27602.2|27589.2|27582.2|285
1630022100000|2021-08-26 23:55:00|27606.7|27599.7|27574.2|27567.2|27606.7|27599.7|27569.2|27562.2|411
1630022400000|2021-08-27 00:00:00|27569.2|27562.2|27589.2|27582.2|27609.2|27602.2|27511.7|27504.7|2334
1630022700000|2021-08-27 00:05:00|27594.2|27587.2|27564.2|27557.2|27599.2|27592.2|27549.2|27542.2|623
1630023000000|2021-08-27 00:10:00|27561.7|27554.7|27544.2|27537.2|27561.7|27554.7|27524.2|27517.2|467
1630023300000|2021-08-27 00:15:00|27546.7|27539.7|27529.2|27522.2|27556.7|27549.7|27524.2|27517.2|457
1630023600000|2021-08-27 00:20:00|27534.2|27527.2|27504.2|27497.2|27534.2|27527.2|27499.2|27492.2|410
1630023900000|2021-08-27 00:25:00|27501.7|27494.7|27501.7|27494.7|27504.2|27497.2|27484.2|27477.2|629
1630024200000|2021-08-27 00:30:00|27504.2|27497.2|27504.2|27497.2|27504.2|27497.2|27479.2|27472.2|448
1630024500000|2021-08-27 00:35:00|27501.7|27494.7|27499.2|27492.2|27504.2|27497.2|27484.2|27477.2|466
1630024800000|2021-08-27 00:40:00|27496.7|27489.7|27509.2|27502.2|27529.2|27522.2|27489.2|27482.2|524
1630025100000|2021-08-27 00:45:00|27504.2|27497.2|27514.2|27507.2|27514.2|27507.2|27499.2|27492.2|164
1630025400000|2021-08-27 00:50:00|27519.2|27512.2|27559.2|27552.2|27579.2|27572.2|27519.2|27512.2|739
1630025700000|2021-08-27 00:55:00|27564.2|27557.2|27594.2|27587.2|27599.2|27592.2|27549.2|27542.2|747
1630026000000|2021-08-27 01:00:00|27591.7|27584.7|27574.2|27567.2|27599.2|27592.2|27571.7|27564.7|504
1630026300000|2021-08-27 01:05:00|27569.2|27562.2|27564.2|27557.2|27589.2|27582.2|27559.2|27552.2|478
1630026600000|2021-08-27 01:10:00|27569.2|27562.2|27579.2|27572.2|27586.7|27579.7|27564.2|27557.2|170
1630026900000|2021-08-27 01:15:00|27574.2|27567.2|27586.7|27579.7|27609.2|27602.2|27574.2|27567.2|511
1630027200000|2021-08-27 01:20:00|27589.2|27582.2|27599.2|27592.2|27599.2|27592.2|27584.2|27577.2|195
1630027500000|2021-08-27 01:25:00|27604.2|27597.2|27629.2|27622.2|27654.2|27647.2|27601.7|27594.7|683
1630027800000|2021-08-27 01:30:00|27631.7|27624.7|27644.2|27637.2|27649.2|27642.2|27629.2|27622.2|546
1630028100000|2021-08-27 01:35:00|27641.7|27634.7|27634.2|27627.2|27644.2|27637.2|27634.2|27627.2|239
1630028400000|2021-08-27 01:40:00|27639.2|27632.2|27614.2|27607.2|27639.2|27632.2|27609.2|27602.2|247
1630028700000|2021-08-27 01:45:00|27609.2|27602.2|27624.2|27617.2|27624.2|27617.2|27599.2|27592.2|201
1630029000000|2021-08-27 01:50:00|27626.7|27619.7|27614.2|27607.2|27634.2|27627.2|27604.2|27597.2|312
1630029300000|2021-08-27 01:55:00|27616.7|27609.7|27619.2|27612.2|27619.2|27612.2|27604.2|27597.2|174
1630029600000|2021-08-27 02:00:00|27621.7|27614.7|27664.2|27657.2|27664.2|27657.2|27614.2|27607.2|625
1630029900000|2021-08-27 02:05:00|27669.2|27662.2|27654.2|27647.2|27679.2|27672.2|27649.2|27642.2|707
1630030200000|2021-08-27 02:10:00|27659.2|27652.2|27659.2|27652.2|27664.2|27657.2|27649.2|27642.2|326
1630030500000|2021-08-27 02:15:00|27654.2|27647.2|27654.2|27647.2|27654.2|27647.2|27644.2|27637.2|157
1630030800000|2021-08-27 02:20:00|27651.7|27644.7|27639.2|27632.2|27654.2|27647.2|27639.2|27632.2|128
1630031100000|2021-08-27 02:25:00|27641.7|27634.7|27656.7|27649.7|27664.2|27657.2|27641.7|27634.7|262
1630031400000|2021-08-27 02:30:00|27654.2|27647.2|27654.2|27647.2|27659.2|27652.2|27649.2|27642.2|223
1630031700000|2021-08-27 02:35:00|27656.7|27649.7|27649.2|27642.2|27656.7|27649.7|27641.7|27634.7|78
1630032000000|2021-08-27 02:40:00|27646.7|27639.7|27644.2|27637.2|27649.2|27642.2|27639.2|27632.2|43
1630032300000|2021-08-27 02:45:00|27649.2|27642.2|27629.2|27622.2|27649.2|27642.2|27629.2|27622.2|127
1630032600000|2021-08-27 02:50:00|27631.7|27624.7|27634.2|27627.2|27644.2|27637.2|27629.2|27622.2|95
1630032900000|2021-08-27 02:55:00|27639.2|27632.2|27624.2|27617.2|27639.2|27632.2|27624.2|27617.2|67
1630033200000|2021-08-27 03:00:00|27614.2|27607.2|27609.2|27602.2|27619.2|27612.2|27609.2|27602.2|196
1630033500000|2021-08-27 03:05:00|27611.7|27604.7|27609.1|27602.1|27614.2|27607.2|27604.1|27597.1|62
1630033800000|2021-08-27 03:10:00|27611.6|27604.6|27609.1|27602.1|27614.1|27607.1|27606.6|27599.6|45
1630034100000|2021-08-27 03:15:00|27611.6|27604.6|27609.1|27602.1|27614.1|27607.1|27604.1|27597.1|85
1630034400000|2021-08-27 03:20:00|27606.6|27599.6|27599.1|27592.1|27614.1|27607.1|27589.1|27582.1|114
1630034700000|2021-08-27 03:25:00|27604.1|27597.1|27599.1|27592.1|27609.1|27602.1|27596.6|27589.6|45
1630035000000|2021-08-27 03:30:00|27596.6|27589.6|27579.1|27572.1|27596.6|27589.6|27574.1|27567.1|384
1630035300000|2021-08-27 03:35:00|27574.1|27567.1|27594.1|27587.1|27594.1|27587.1|27574.1|27567.1|144
1630035600000|2021-08-27 03:40:00|27591.6|27584.6|27594.1|27587.1|27599.1|27592.1|27589.1|27582.1|171
1630035900000|2021-08-27 03:45:00|27596.6|27589.6|27599.1|27592.1|27601.6|27594.6|27589.1|27582.1|177
1630036200000|2021-08-27 03:50:00|27596.6|27589.6|27589.1|27582.1|27599.1|27592.1|27589.1|27582.1|155
1630036500000|2021-08-27 03:55:00|27584.1|27577.1|27574.1|27567.1|27589.1|27582.1|27574.1|27567.1|206
1630036800000|2021-08-27 04:00:00|27579.1|27572.1|27589.1|27582.1|27591.6|27584.6|27576.6|27569.6|91
1630037100000|2021-08-27 04:05:00|27591.6|27584.6|27589.1|27582.1|27594.1|27587.1|27584.1|27577.1|88
1630037400000|2021-08-27 04:10:00|27591.6|27584.6|27594.1|27587.1|27599.1|27592.1|27589.1|27582.1|172
1630037700000|2021-08-27 04:15:00|27591.6|27584.6|27614.1|27607.1|27614.1|27607.1|27589.1|27582.1|158
1630038000000|2021-08-27 04:20:00|27619.1|27612.1|27619.1|27612.1|27619.1|27612.1|27609.1|27602.1|171
1630038300000|2021-08-27 04:25:00|27616.6|27609.6|27606.6|27599.6|27619.1|27612.1|27604.1|27597.1|203
1630038600000|2021-08-27 04:30:00|27609.1|27602.1|27614.1|27607.1|27614.1|27607.1|27604.1|27597.1|85
1630038900000|2021-08-27 04:35:00|27611.6|27604.6|27609.1|27602.1|27614.1|27607.1|27599.1|27592.1|85
1630039200000|2021-08-27 04:40:00|27604.1|27597.1|27609.1|27602.1|27609.1|27602.1|27604.1|27597.1|79
1630039500000|2021-08-27 04:45:00|27611.6|27604.6|27614.1|27607.1|27614.1|27607.1|27609.1|27602.1|43
1630039800000|2021-08-27 04:50:00|27616.6|27609.6|27609.1|27602.1|27616.6|27609.6|27609.1|27602.1|141
1630040100000|2021-08-27 04:55:00|27614.1|27607.1|27619.1|27612.1|27619.1|27612.1|27609.1|27602.1|180
1630040400000|2021-08-27 05:00:00|27614.1|27607.1|27619.1|27612.1|27624.1|27617.1|27614.1|27607.1|189
1630040700000|2021-08-27 05:05:00|27624.1|27617.1|27614.1|27607.1|27624.1|27617.1|27609.1|27602.1|155
1630041000000|2021-08-27 05:10:00|27619.1|27612.1|27609.1|27602.1|27619.1|27612.1|27609.1|27602.1|99
1630041300000|2021-08-27 05:15:00|27614.1|27607.1|27614.1|27607.1|27614.1|27607.1|27609.1|27602.1|142
1630041600000|2021-08-27 05:20:00|27619.1|27612.1|27624.1|27617.1|27629.1|27622.1|27619.1|27612.1|112
1630041900000|2021-08-27 05:25:00|27626.6|27619.6|27619.1|27612.1|27626.6|27619.6|27619.1|27612.1|36
1630042200000|2021-08-27 05:30:00|27616.6|27609.6|27619.1|27612.1|27624.1|27617.1|27614.1|27607.1|170
1630042500000|2021-08-27 05:35:00|27616.6|27609.6|27624.1|27617.1|27624.1|27617.1|27609.1|27602.1|255
1630042800000|2021-08-27 05:40:00|27621.6|27614.6|27634.1|27627.1|27634.1|27627.1|27619.1|27612.1|172
1630043100000|2021-08-27 05:45:00|27639.1|27632.1|27631.6|27624.6|27639.1|27632.1|27621.6|27614.6|724
1630043400000|2021-08-27 05:50:00|27629.1|27622.1|27639.1|27632.1|27639.1|27632.1|27629.1|27622.1|317
1630043700000|2021-08-27 05:55:00|27641.6|27634.6|27639.1|27632.1|27649.1|27642.1|27639.1|27632.1|819
1630044000000|2021-08-27 06:00:00|27626.6|27619.6|27621.6|27614.6|27631.6|27624.6|27606.6|27599.6|1226
1630044300000|2021-08-27 06:05:00|27619.1|27612.1|27624.1|27617.1|27624.1|27617.1|27606.6|27599.6|719
1630044600000|2021-08-27 06:10:00|27621.6|27614.6|27641.6|27634.6|27646.6|27639.6|27616.6|27609.6|410
1630044900000|2021-08-27 06:15:00|27646.6|27639.6|27651.6|27644.6|27651.6|27644.6|27641.6|27634.6|348
1630045200000|2021-08-27 06:20:00|27646.6|27639.6|27651.6|27644.6|27656.6|27649.6|27641.6|27634.6|286
1630045500000|2021-08-27 06:25:00|27649.1|27642.1|27646.6|27639.6|27651.6|27644.6|27641.6|27634.6|135
1630045800000|2021-08-27 06:30:00|27649.1|27642.1|27651.6|27644.6|27651.6|27644.6|27646.6|27639.6|57
1630046100000|2021-08-27 06:35:00|27654.1|27647.1|27641.6|27634.6|27656.6|27649.6|27639.1|27632.1|34
1630046400000|2021-08-27 06:40:00|27639.1|27632.1|27646.6|27639.6|27646.6|27639.6|27636.6|27629.6|5
1630046700000|2021-08-27 06:45:00|27641.6|27634.6|27646.6|27639.6|27646.6|27639.6|27636.6|27629.6|17
1630047000000|2021-08-27 06:50:00|27649.1|27642.1|27659.1|27652.1|27661.6|27654.6|27646.6|27639.6|22
1630047300000|2021-08-27 06:55:00|27656.6|27649.6|27646.6|27639.6|27664.1|27657.1|27646.6|27639.6|26
1630047600000|2021-08-27 07:00:00|27644.1|27637.1|27624.1|27617.1|27644.1|27637.1|27609.1|27602.1|75
1630047900000|2021-08-27 07:05:00|27621.6|27614.6|27619.1|27612.1|27631.6|27624.6|27616.6|27609.6|58
1630048200000|2021-08-27 07:10:00|27621.6|27614.6|27626.6|27619.6|27631.6|27624.6|27619.1|27612.1|50
1630048500000|2021-08-27 07:15:00|27621.6|27614.6|27626.6|27619.6|27636.6|27629.6|27621.6|27614.6|62
1630048800000|2021-08-27 07:20:00|27629.1|27622.1|27631.6|27624.6|27634.1|27627.1|27626.6|27619.6|21
1630049100000|2021-08-27 07:25:00|27634.1|27627.1|27656.6|27649.6|27656.6|27649.6|27634.1|27627.1|74
1630049400000|2021-08-27 07:30:00|27664.1|27657.1|27681.6|27674.6|27691.6|27684.6|27664.1|27657.1|175
1630049700000|2021-08-27 07:35:00|27684.1|27677.1|27681.6|27674.6|27686.6|27679.6|27676.6|27669.6|58
1630050000000|2021-08-27 07:40:00|27684.1|27677.1|27671.6|27664.6|27686.6|27679.6|27671.6|27664.6|37
1630050300000|2021-08-27 07:45:00|27674.1|27667.1|27671.6|27664.6|27674.1|27667.1|27661.6|27654.6|274
1630050600000|2021-08-27 07:50:00|27669.1|27662.1|27666.6|27659.6|27671.6|27664.6|27661.6|27654.6|144
1630050900000|2021-08-27 07:55:00|27661.6|27654.6|27671.6|27664.6|27671.6|27664.6|27661.6|27654.6|271
1630051200000|2021-08-27 08:00:00|27676.6|27669.6|27681.6|27674.6|27684.1|27677.1|27671.6|27664.6|42
1630051500000|2021-08-27 08:05:00|27676.6|27669.6|27666.6|27659.6|27676.6|27669.6|27661.6|27654.6|91
1630051800000|2021-08-27 08:10:00|27669.1|27662.1|27676.6|27669.6|27676.6|27669.6|27666.6|27659.6|6
1630052100000|2021-08-27 08:15:00|27674.1|27667.1|27671.6|27664.6|27676.6|27669.6|27666.6|27659.6|16
1630052400000|2021-08-27 08:20:00|27669.1|27662.1|27669.1|27662.1|27671.6|27664.6|27661.6|27654.6|46
1630052700000|2021-08-27 08:25:00|27671.6|27664.6|27661.6|27654.6|27671.6|27664.6|27661.6|27654.6|28
1630053000000|2021-08-27 08:30:00|27664.1|27657.1|27661.6|27654.6|27666.6|27659.6|27661.6|27654.6|44
1630053300000|2021-08-27 08:35:00|27666.6|27659.6|27666.6|27659.6|27666.6|27659.6|27661.6|27654.6|25
1630053600000|2021-08-27 08:40:00|27661.6|27654.6|27671.6|27664.6|27671.6|27664.6|27661.6|27654.6|36
1630053900000|2021-08-27 08:45:00|27676.6|27669.6|27681.6|27674.6|27686.6|27679.6|27676.6|27669.6|82
1630054200000|2021-08-27 08:50:00|27679.1|27672.1|27681.6|27674.6|27681.6|27674.6|27671.6|27664.6|49
1630054500000|2021-08-27 08:55:00|27684.1|27677.1|27681.6|27674.6|27686.6|27679.6|27676.6|27669.6|51
1630054800000|2021-08-27 09:00:00|27679.1|27672.1|27664.1|27657.1|27681.6|27674.6|27661.6|27654.6|85
1630055100000|2021-08-27 09:05:00|27666.6|27659.6|27666.6|27659.6|27674.1|27667.1|27661.6|27654.6|15
1630055400000|2021-08-27 09:10:00|27664.1|27657.1|27661.6|27654.6|27666.6|27659.6|27656.6|27649.6|34
1630055700000|2021-08-27 09:15:00|27659.1|27652.1|27661.6|27654.6|27666.6|27659.6|27656.6|27649.6|24
1630056000000|2021-08-27 09:20:00|27666.6|27659.6|27669.1|27662.1|27671.6|27664.6|27666.6|27659.6|29
1630056300000|2021-08-27 09:25:00|27671.6|27664.6|27671.6|27664.6|27671.6|27664.6|27661.6|27654.6|3
1630056600000|2021-08-27 09:30:00|27676.6|27669.6|27679.1|27672.1|27681.6|27674.6|27676.6|27669.6|62
1630056900000|2021-08-27 09:35:00|27676.6|27669.6|27681.6|27674.6|27681.6|27674.6|27676.6|27669.6|44
1630057200000|2021-08-27 09:40:00|27679.1|27672.1|27681.6|27674.6|27681.6|27674.6|27676.6|27669.6|67
1630057500000|2021-08-27 09:45:00|27686.6|27679.6|27686.6|27679.6|27686.6|27679.6|27681.6|27674.6|62
1630057800000|2021-08-27 09:50:00|27684.1|27677.1|27671.6|27664.6|27686.6|27679.6|27671.6|27664.6|15
1630058100000|2021-08-27 09:55:00|27676.6|27669.6|27666.6|27659.6|27676.6|27669.6|27666.6|27659.6|20
1630058400000|2021-08-27 10:00:00|27669.1|27662.1|27671.6|27664.6|27676.6|27669.6|27666.6|27659.6|25
1630058700000|2021-08-27 10:05:00|27669.1|27662.1|27671.6|27664.6|27676.6|27669.6|27669.1|27662.1|20
1630059000000|2021-08-27 10:10:00|27674.1|27667.1|27676.6|27669.6|27681.6|27674.6|27666.6|27659.6|22
1630059300000|2021-08-27 10:15:00|27674.1|27667.1|27676.6|27669.6|27676.6|27669.6|27669.1|27662.1|13
1630059600000|2021-08-27 10:20:00|27671.6|27664.6|27676.6|27669.6|27681.6|27674.6|27671.6|27664.6|923
1630059900000|2021-08-27 10:25:00|27671.6|27664.6|27671.6|27664.6|27676.6|27669.6|27671.6|27664.6|7
1630060200000|2021-08-27 10:30:00|27674.1|27667.1|27666.6|27659.6|27676.6|27669.6|27661.6|27654.6|53
1630060500000|2021-08-27 10:35:00|27664.1|27657.1|27666.6|27659.6|27671.6|27664.6|27661.6|27654.6|24
1630060800000|2021-08-27 10:40:00|27671.6|27664.6|27666.6|27659.6|27671.6|27664.6|27666.6|27659.6|18
1630061100000|2021-08-27 10:45:00|27669.1|27662.1|27671.6|27664.6|27671.6|27664.6|27666.6|27659.6|1
1630061400000|2021-08-27 10:50:00|27676.6|27669.6|27671.6|27664.6|27676.6|27669.6|27669.1|27662.1|13
1630061700000|2021-08-27 10:55:00|27669.1|27662.1|27666.6|27659.6|27671.6|27664.6|27666.6|27659.6|2
1630062000000|2021-08-27 11:00:00|27661.6|27654.6|27669.1|27662.1|27671.6|27664.6|27661.6|27654.6|23
1630062300000|2021-08-27 11:05:00|27666.6|27659.6|27666.6|27659.6|27671.6|27664.6|27661.6|27654.6|18
1630062600000|2021-08-27 11:10:00|27671.6|27664.6|27671.6|27664.6|27671.6|27664.6|27669.1|27662.1|15
1630062900000|2021-08-27 11:15:00|27669.1|27662.1|27661.6|27654.6|27671.6|27664.6|27661.6|27654.6|8
1630063200000|2021-08-27 11:20:00|27656.6|27649.6|27661.6|27654.6|27661.6|27654.6|27656.6|27649.6|5
1630063500000|2021-08-27 11:25:00|27659.1|27652.1|27666.6|27659.6|27666.6|27659.6|27656.6|27649.6|40
1630063800000|2021-08-27 11:30:00|27664.1|27657.1|27666.6|27659.6|27666.6|27659.6|27661.6|27654.6|11
1630064100000|2021-08-27 11:35:00|27664.1|27657.1|27661.6|27654.6|27666.6|27659.6|27661.6|27654.6|4
1630064400000|2021-08-27 11:40:00|27656.6|27649.6|27656.6|27649.6|27656.6|27649.6|27656.6|27649.6|13
1630064700000|2021-08-27 11:45:00|27651.6|27644.6|27646.6|27639.6|27654.1|27647.1|27641.6|27634.6|153
1630065000000|2021-08-27 11:50:00|27644.1|27637.1|27646.6|27639.6|27649.1|27642.1|27641.6|27634.6|162
1630065300000|2021-08-27 11:55:00|27651.6|27644.6|27646.6|27639.6|27654.1|27647.1|27644.1|27637.1|24
1630065600000|2021-08-27 12:00:00|27644.1|27637.1|27646.6|27639.6|27646.6|27639.6|27641.6|27634.6|69
1630065900000|2021-08-27 12:05:00|27641.6|27634.6|27646.6|27639.6|27646.6|27639.6|27641.6|27634.6|51
1630066200000|2021-08-27 12:10:00|27651.6|27644.6|27646.6|27639.6|27651.6|27644.6|27646.6|27639.6|41
1630066500000|2021-08-27 12:15:00|27651.6|27644.6|27656.6|27649.6|27656.6|27649.6|27651.6|27644.6|42
1630066800000|2021-08-27 12:20:00|27659.1|27652.1|27656.6|27649.6|27661.6|27654.6|27656.6|27649.6|17
1630067100000|2021-08-27 12:25:00|27651.6|27644.6|27651.6|27644.6|27656.6|27649.6|27651.6|27644.6|20
1630067400000|2021-08-27 12:30:00|27654.1|27647.1|27651.6|27644.6|27661.6|27654.6|27651.6|27644.6|208
1630067700000|2021-08-27 12:35:00|27654.1|27647.1|27656.6|27649.6|27659.1|27652.1|27651.6|27644.6|16
1630068000000|2021-08-27 12:40:00|27661.6|27654.6|27666.6|27659.6|27671.6|27664.6|27659.1|27652.1|42
1630068300000|2021-08-27 12:45:00|27664.1|27657.1|27659.1|27652.1|27666.6|27659.6|27656.6|27649.6|28
1630068600000|2021-08-27 12:50:00|27656.6|27649.6|27646.6|27639.6|27661.6|27654.6|27641.6|27634.6|44
1630068900000|2021-08-27 12:55:00|27649.1|27642.1|27651.6|27644.6|27659.1|27652.1|27646.6|27639.6|104
1630069200000|2021-08-27 13:00:00|27654.1|27647.1|27646.6|27639.6|27656.6|27649.6|27646.6|27639.6|21
1630069500000|2021-08-27 13:05:00|27649.1|27642.1|27656.6|27649.6|27661.6|27654.6|27646.6|27639.6|22
1630069800000|2021-08-27 13:10:00|27659.1|27652.1|27661.6|27654.6|27666.6|27659.6|27656.6|27649.6|129
1630070100000|2021-08-27 13:15:00|27659.1|27652.1|27664.1|27657.1|27666.6|27659.6|27656.6|27649.6|50
1630070400000|2021-08-27 13:20:00|27661.6|27654.6|27666.6|27659.6|27671.6|27664.6|27661.6|27654.6|32
1630070700000|2021-08-27 13:25:00|27671.6|27664.6|27661.6|27654.6|27671.6|27664.6|27661.6|27654.6|24
1630071000000|2021-08-27 13:30:00|27666.6|27659.6|27686.6|27679.6|27691.6|27684.6|27659.1|27652.1|164
1630071300000|2021-08-27 13:35:00|27689.1|27682.1|27701.6|27694.6|27709.1|27702.1|27686.6|27679.6|237
1630071600000|2021-08-27 13:40:00|27706.6|27699.6|27736.6|27729.6|27736.6|27729.6|27701.6|27694.6|307
1630071900000|2021-08-27 13:45:00|27739.1|27732.1|27721.6|27714.6|27766.6|27759.6|27721.6|27714.6|505
1630072200000|2021-08-27 13:50:00|27726.6|27719.6|27731.6|27724.6|27749.1|27742.1|27724.1|27717.1|369
1630072500000|2021-08-27 13:55:00|27734.1|27727.1|27726.6|27719.6|27736.6|27729.6|27721.6|27714.6|207
1630072800000|2021-08-27 14:00:00|27716.6|27709.6|27766.6|27759.6|27766.6|27759.6|27696.6|27689.6|535
1630073100000|2021-08-27 14:05:00|27771.6|27764.6|27741.6|27734.6|27771.6|27764.6|27736.6|27729.6|288
1630073400000|2021-08-27 14:10:00|27744.1|27737.1|27776.6|27769.6|27786.6|27779.6|27741.6|27734.6|279
1630073700000|2021-08-27 14:15:00|27771.6|27764.6|27801.6|27794.6|27806.6|27799.6|27771.6|27764.6|245
1630074000000|2021-08-27 14:20:00|27804.1|27797.1|27821.6|27814.6|27836.6|27829.6|27801.6|27794.6|490
1630074300000|2021-08-27 14:25:00|27819.1|27812.1|27816.6|27809.6|27821.6|27814.6|27796.6|27789.6|198
1630074600000|2021-08-27 14:30:00|27819.1|27812.1|27811.6|27804.6|27824.1|27817.1|27806.6|27799.6|157
1630074900000|2021-08-27 14:35:00|27809.1|27802.1|27796.6|27789.6|27811.6|27804.6|27796.6|27789.6|101
1630075200000|2021-08-27 14:40:00|27801.6|27794.6|27786.6|27779.6|27801.6|27794.6|27786.6|27779.6|161
1630075500000|2021-08-27 14:45:00|27791.6|27784.6|27806.6|27799.6|27811.6|27804.6|27791.6|27784.6|149
1630075800000|2021-08-27 14:50:00|27809.1|27802.1|27816.6|27809.6|27816.6|27809.6|27806.6|27799.6|97
1630076100000|2021-08-27 14:55:00|27821.6|27814.6|27816.6|27809.6|27826.6|27819.6|27816.6|27809.6|163
1630076400000|2021-08-27 15:00:00|27821.6|27814.6|27811.6|27804.6|27826.6|27819.6|27811.6|27804.6|150
1630076700000|2021-08-27 15:05:00|27814.1|27807.1|27811.6|27804.6|27816.6|27809.6|27811.6|27804.6|46
1630077000000|2021-08-27 15:10:00|27809.1|27802.1|27816.6|27809.6|27816.6|27809.6|27806.6|27799.6|123
1630077300000|2021-08-27 15:15:00|27814.1|27807.1|27801.6|27794.6|27816.6|27809.6|27796.6|27789.6|62
1630077600000|2021-08-27 15:20:00|27804.1|27797.1|27796.6|27789.6|27806.6|27799.6|27796.6|27789.6|73
1630077900000|2021-08-27 15:25:00|27799.1|27792.1|27791.6|27784.6|27801.6|27794.6|27791.6|27784.6|43
1630078200000|2021-08-27 15:30:00|27796.6|27789.6|27806.6|27799.6|27806.6|27799.6|27791.6|27784.6|164
1630078500000|2021-08-27 15:35:00|27809.1|27802.1|27811.6|27804.6|27811.6|27804.6|27801.6|27794.6|117
1630078800000|2021-08-27 15:40:00|27809.1|27802.1|27811.6|27804.6|27816.6|27809.6|27806.6|27799.6|133
1630079100000|2021-08-27 15:45:00|27809.1|27802.1|27816.6|27809.6|27821.6|27814.6|27806.6|27799.6|59
1630079400000|2021-08-27 15:50:00|27819.1|27812.1|27816.6|27809.6|27821.6|27814.6|27806.6|27799.6|89
1630079700000|2021-08-27 15:55:00|27814.1|27807.1|27824.1|27817.1|27826.6|27819.6|27811.6|27804.6|59
1630080000000|2021-08-27 16:00:00|27826.6|27819.6|27816.6|27809.6|27826.6|27819.6|27816.6|27809.6|30
1630080300000|2021-08-27 16:05:00|27819.1|27812.1|27816.6|27809.6|27821.6|27814.6|27806.6|27799.6|62
1630080600000|2021-08-27 16:10:00|27811.6|27804.6|27811.6|27804.6|27816.6|27809.6|27811.6|27804.6|53
1630080900000|2021-08-27 16:15:00|27814.1|27807.1|27811.6|27804.6|27816.6|27809.6|27806.6|27799.6|77
1630081200000|2021-08-27 16:20:00|27806.6|27799.6|27816.6|27809.6|27816.6|27809.6|27806.6|27799.6|43
1630081500000|2021-08-27 16:25:00|27814.1|27807.1|27811.6|27804.6|27816.6|27809.6|27811.6|27804.6|46
1630081800000|2021-08-27 16:30:00|27816.6|27809.6|27821.6|27814.6|27826.6|27819.6|27816.6|27809.6|78
1630082100000|2021-08-27 16:35:00|27824.1|27817.1|27821.6|27814.6|27826.6|27819.6|27821.6|27814.6|53
1630082400000|2021-08-27 16:40:00|27816.6|27809.6|27816.6|27809.6|27819.1|27812.1|27816.6|27809.6|22
1630082700000|2021-08-27 16:45:00|27821.6|27814.6|27816.6|27809.6|27821.6|27814.6|27811.6|27804.6|46
1630083000000|2021-08-27 16:50:00|27819.1|27812.1|27816.6|27809.6|27821.6|27814.6|27811.6|27804.6|85
1630083300000|2021-08-27 16:55:00|27821.6|27814.6|27816.6|27809.6|27821.6|27814.6|27811.6|27804.6|30
1630083600000|2021-08-27 17:00:00|27819.1|27812.1|27821.6|27814.6|27826.6|27819.6|27816.6|27809.6|54
1630083900000|2021-08-27 17:05:00|27824.1|27817.1|27826.6|27819.6|27829.1|27822.1|27819.1|27812.1|265
1630084200000|2021-08-27 17:10:00|||||||||7
1630084500000|2021-08-27 17:15:00|27816.6|27809.6|27816.6|27809.6|27816.6|27809.6|27811.6|27804.6|155
1630084800000|2021-08-27 17:20:00|27821.6|27814.6|27826.6|27819.6|27826.6|27819.6|27816.6|27809.6|51
1630085100000|2021-08-27 17:25:00|27821.6|27814.6|27821.6|27814.6|27821.6|27814.6|27821.6|27814.6|21
1630085400000|2021-08-27 17:30:00|27826.6|27819.6|27826.6|27819.6|27826.6|27819.6|27826.6|27819.6|3
1630085700000|2021-08-27 17:35:00|27821.6|27814.6|27826.6|27819.6|27826.6|27819.6|27821.6|27814.6|30
1630086000000|2021-08-27 17:40:00|27824.1|27817.1|27821.6|27814.6|27824.1|27817.1|27821.6|27814.6|9
1630086300000|2021-08-27 17:45:00|27816.6|27809.6|27816.6|27809.6|27821.6|27814.6|27816.6|27809.6|52
1630086600000|2021-08-27 17:50:00|27819.1|27812.1|27826.6|27819.6|27826.6|27819.6|27811.6|27804.6|89
1630086900000|2021-08-27 17:55:00|27824.1|27817.1|27826.6|27819.6|27826.6|27819.6|27821.6|27814.6|11
1630087200000|2021-08-27 18:00:00|27824.1|27817.1|27816.6|27809.6|27826.6|27819.6|27816.6|27809.6|45
1630087500000|2021-08-27 18:05:00|27821.6|27814.6|27821.6|27814.6|27821.6|27814.6|27816.6|27809.6|30
1630087800000|2021-08-27 18:10:00|27826.6|27819.6|27831.6|27824.6|27831.6|27824.6|27826.6|27819.6|34
1630088100000|2021-08-27 18:15:00|27826.6|27819.6|27821.6|27814.6|27831.6|27824.6|27821.6|27814.6|50
1630088400000|2021-08-27 18:20:00|27824.1|27817.1|27826.6|27819.6|27826.6|27819.6|27821.6|27814.6|18
1630088700000|2021-08-27 18:25:00|27821.6|27814.6|27826.6|27819.6|27826.6|27819.6|27821.6|27814.6|11
1630089000000|2021-08-27 18:30:00|27829.1|27822.1|27831.6|27824.6|27831.6|27824.6|27826.6|27819.6|29
1630089300000|2021-08-27 18:35:00|27836.6|27829.6|27846.6|27839.6|27846.6|27839.6|27836.6|27829.6|280
1630089600000|2021-08-27 18:40:00|27841.6|27834.6|27841.6|27834.6|27841.6|27834.6|27836.6|27829.6|43
1630089900000|2021-08-27 18:45:00|27839.1|27832.1|27829.1|27822.1|27841.6|27834.6|27829.1|27822.1|57
1630090200000|2021-08-27 18:50:00|27831.6|27824.6|27836.6|27829.6|27841.6|27834.6|27826.6|27819.6|65
1630090500000|2021-08-27 18:55:00|27841.6|27834.6|27846.6|27839.6|27846.6|27839.6|27839.1|27832.1|65
1630090800000|2021-08-27 19:00:00|27844.1|27837.1|27851.6|27844.6|27851.6|27844.6|27841.6|27834.6|139
1630091100000|2021-08-27 19:05:00|27846.6|27839.6|27846.6|27839.6|27856.6|27849.6|27846.6|27839.6|84
1630091400000|2021-08-27 19:10:00|27849.1|27842.1|27846.6|27839.6|27851.6|27844.6|27846.6|27839.6|41
1630091700000|2021-08-27 19:15:00|27849.1|27842.1|27861.6|27854.6|27864.1|27857.1|27849.1|27842.1|91
1630092000000|2021-08-27 19:20:00|27866.6|27859.6|27866.6|27859.6|27866.6|27859.6|27861.6|27854.6|34
1630092300000|2021-08-27 19:25:00|27871.6|27864.6|27861.6|27854.6|27871.6|27864.6|27861.6|27854.6|39
1630092600000|2021-08-27 19:30:00|27856.6|27849.6|27851.6|27844.6|27859.1|27852.1|27851.6|27844.6|117
1630092900000|2021-08-27 19:35:00|27849.1|27842.1|27851.6|27844.6|27851.6|27844.6|27846.6|27839.6|35
1630093200000|2021-08-27 19:40:00|27856.6|27849.6|27861.6|27854.6|27861.6|27854.6|27849.1|27842.1|98
1630093500000|2021-08-27 19:45:00|27859.1|27852.1|27856.6|27849.6|27871.6|27864.6|27856.6|27849.6|70
1630093800000|2021-08-27 19:50:00|27861.6|27854.6|27851.6|27844.6|27861.6|27854.6|27846.6|27839.6|94
1630094100000|2021-08-27 19:55:00|27854.1|27847.1|27861.6|27854.6|27861.6|27854.6|27846.6|27839.6|301
1630094400000|2021-08-27 20:00:00|27856.6|27849.6|27856.6|27849.6|27861.6|27854.6|27851.6|27844.6|120
1630094700000|2021-08-27 20:05:00|27851.6|27844.6|27846.6|27839.6|27851.6|27844.6|27839.1|27832.1|80
1630095000000|2021-08-27 20:10:00|27844.1|27837.1|27851.6|27844.6|27851.6|27844.6|27841.6|27834.6|33
1630095300000|2021-08-27 20:15:00|27855.6|27840.6|27863.1|27848.1|27863.1|27848.1|27855.6|27840.6|10
1630095600000|2021-08-27 20:20:00|27865.6|27850.6|27860.6|27845.6|27868.1|27853.1|27858.1|27843.1|17
1630095900000|2021-08-27 20:25:00|27858.1|27843.1|27868.1|27853.1|27870.6|27855.6|27858.1|27843.1|11
1630096200000|2021-08-27 20:30:00|27865.6|27850.6|27870.6|27855.6|27875.6|27860.6|27863.1|27848.1|12
1630096500000|2021-08-27 20:35:00|27873.1|27858.1|27870.6|27855.6|27873.1|27858.1|27870.6|27855.6|3
1630096800000|2021-08-27 20:40:00|27868.1|27853.1|27868.1|27853.1|27868.1|27853.1|27868.1|27853.1|3
1630097100000|2021-08-27 20:45:00|27865.6|27850.6|27855.6|27840.6|27868.1|27853.1|27850.6|27835.6|39
1630097400000|2021-08-27 20:50:00|27853.1|27838.1|27853.1|27838.1|27855.6|27840.6|27850.6|27835.6|20
1630097700000|2021-08-27 20:55:00|27855.6|27840.6|27858.1|27843.1|27860.6|27845.6|27850.6|27835.6|38
1630274400000|2021-08-29 22:00:00|27859.8|27829.8|27860.6|27845.6|27860.6|27845.6|27850.6|27827.6|34
1630274700000|2021-08-29 22:05:00|27858.1|27843.1|27865.6|27850.6|27865.6|27850.6|27858.1|27843.1|6
1630275000000|2021-08-29 22:10:00|27868.1|27853.1|27878.1|27863.1|27878.1|27863.1|27865.6|27850.6|3
1630275300000|2021-08-29 22:15:00|27883.1|27868.1|27885.6|27870.6|27885.6|27870.6|27878.1|27863.1|23
1630275600000|2021-08-29 22:20:00|27883.1|27868.1|27883.1|27868.1|27885.6|27870.6|27880.6|27865.6|14
1630275900000|2021-08-29 22:25:00|27885.6|27870.6|27888.1|27873.1|27888.1|27873.1|27883.1|27868.1|1
1630276200000|2021-08-29 22:30:00|27893.1|27878.1|27888.1|27873.1|27893.1|27878.1|27888.1|27873.1|14
1630276500000|2021-08-29 22:35:00|27885.6|27870.6|27880.6|27865.6|27885.6|27870.6|27880.6|27865.6|3
1630276800000|2021-08-29 22:40:00|27883.1|27868.1|27888.1|27873.1|27895.6|27880.6|27873.1|27858.1|43
1630278000000|2021-08-29 23:00:00|27890.6|27875.6|27880.6|27865.6|27890.6|27875.6|27880.6|27865.6|20
1630278300000|2021-08-29 23:05:00|27883.1|27868.1|27880.6|27865.6|27885.6|27870.6|27880.6|27865.6|3
1630278600000|2021-08-29 23:10:00|27885.6|27870.6|27885.6|27870.6|27890.6|27875.6|27880.6|27865.6|16
1630278900000|2021-08-29 23:15:00|27888.1|27873.1|27885.6|27870.6|27890.6|27875.6|27880.6|27865.6|5
1630279200000|2021-08-29 23:20:00|27880.6|27865.6|27880.6|27865.6|27885.6|27870.6|27880.6|27865.6|10
1630279500000|2021-08-29 23:25:00|27885.6|27870.6|27880.6|27865.6|27885.6|27870.6|27870.6|27855.6|33
1630279800000|2021-08-29 23:30:00|27885.6|27870.6|27891.6|27884.6|27896.6|27889.6|27876.6|27869.6|220
1630280100000|2021-08-29 23:35:00|27886.6|27879.6|27904.1|27897.1|27911.6|27904.6|27881.6|27874.6|191
1630280400000|2021-08-29 23:40:00|27906.6|27899.6|27906.6|27899.6|27916.6|27909.6|27906.6|27899.6|191
1630280700000|2021-08-29 23:45:00|27901.6|27894.6|27861.6|27854.6|27906.6|27899.6|27851.6|27844.6|789
1630281000000|2021-08-29 23:50:00|27859.1|27852.1|27851.6|27844.6|27866.6|27859.6|27846.6|27839.6|266
1630281300000|2021-08-29 23:55:00|27854.1|27847.1|27856.6|27849.6|27876.6|27869.6|27851.6|27844.6|274
1630281600000|2021-08-30 00:00:00|27861.6|27854.6|27879.1|27872.1|27926.6|27919.6|27841.6|27834.6|2636
1630281900000|2021-08-30 00:05:00|27881.6|27874.6|27851.6|27844.6|27896.6|27889.6|27836.6|27829.6|867
1630282200000|2021-08-30 00:10:00|27846.6|27839.6|27806.6|27799.6|27856.6|27849.6|27796.6|27789.6|663
1630282500000|2021-08-30 00:15:00|27811.6|27804.6|27811.6|27804.6|27821.6|27814.6|27796.6|27789.6|507
1630282800000|2021-08-30 00:20:00|27814.1|27807.1|27809.1|27802.1|27821.6|27814.6|27794.1|27787.1|299
1630283100000|2021-08-30 00:25:00|27811.6|27804.6|27794.1|27787.1|27816.6|27809.6|27786.6|27779.6|349
1630283400000|2021-08-30 00:30:00|27791.6|27784.6|27751.6|27744.6|27794.1|27787.1|27741.6|27734.6|826
1630283700000|2021-08-30 00:35:00|27746.6|27739.6|27746.6|27739.6|27761.6|27754.6|27741.6|27734.6|471
1630284000000|2021-08-30 00:40:00|27749.1|27742.1|27736.6|27729.6|27764.1|27757.1|27731.6|27724.6|445
1630284300000|2021-08-30 00:45:00|27731.6|27724.6|27736.6|27729.6|27736.6|27729.6|27716.6|27709.6|569
1630284600000|2021-08-30 00:50:00|27739.1|27732.1|27721.6|27714.6|27741.6|27734.6|27716.6|27709.6|301
1630284900000|2021-08-30 00:55:00|27726.6|27719.6|27711.6|27704.6|27736.6|27729.6|27711.6|27704.6|297
1630285200000|2021-08-30 01:00:00|27714.1|27707.1|27711.6|27704.6|27731.6|27724.6|27701.6|27694.6|411
1630285500000|2021-08-30 01:05:00|27714.1|27707.1|27711.6|27704.6|27716.6|27709.6|27699.1|27692.1|219
1630285800000|2021-08-30 01:10:00|27709.1|27702.1|27731.6|27724.6|27741.6|27734.6|27706.6|27699.6|246
1630286100000|2021-08-30 01:15:00|27734.1|27727.1|27711.6|27704.6|27736.6|27729.6|27706.6|27699.6|414
1630286400000|2021-08-30 01:20:00|27714.1|27707.1|27711.6|27704.6|27726.6|27719.6|27711.6|27704.6|159
1630286700000|2021-08-30 01:25:00|27714.1|27707.1|27726.6|27719.6|27726.6|27719.6|27711.6|27704.6|195
1630287000000|2021-08-30 01:30:00|27721.6|27714.6|27696.6|27689.6|27731.6|27724.6|27681.6|27674.6|599
1630287300000|2021-08-30 01:35:00|27694.1|27687.1|27656.6|27649.6|27696.6|27689.6|27651.6|27644.6|460
1630287600000|2021-08-30 01:40:00|27654.1|27647.1|27661.6|27654.6|27669.1|27662.1|27651.6|27644.6|422
1630287900000|2021-08-30 01:45:00|27664.1|27657.1|27681.6|27674.6|27686.6|27679.6|27661.6|27654.6|230
1630288200000|2021-08-30 01:50:00|27676.6|27669.6|27701.6|27694.6|27701.6|27694.6|27666.6|27659.6|301
1630288500000|2021-08-30 01:55:00|27699.1|27692.1|27701.6|27694.6|27701.6|27694.6|27681.6|27674.6|164
1630288800000|2021-08-30 02:00:00|27704.1|27697.1|27691.6|27684.6|27711.6|27704.6|27676.6|27669.6|313
1630289100000|2021-08-30 02:05:00|27694.1|27687.1|27691.6|27684.6|27696.6|27689.6|27681.6|27674.6|97
1630289400000|2021-08-30 02:10:00|27694.1|27687.1|27706.5|27699.5|27706.5|27699.5|27686.6|27679.6|171
1630289700000|2021-08-30 02:15:00|27709|27702|27721.5|27714.5|27721.5|27714.5|27706.5|27699.5|219
1630290000000|2021-08-30 02:20:00|27716.5|27709.5|27731.5|27724.5|27741.5|27734.5|27711.5|27704.5|371
1630290300000|2021-08-30 02:25:00|27729|27722|27711.5|27704.5|27731.5|27724.5|27706.5|27699.5|171
1630290600000|2021-08-30 02:30:00|27709|27702|27709|27702|27716.5|27709.5|27701.5|27694.5|343
1630290900000|2021-08-30 02:35:00|27711.5|27704.5|27721.5|27714.5|27721.5|27714.5|27706.5|27699.5|108
1630291200000|2021-08-30 02:40:00|27719|27712|27716.5|27709.5|27719|27712|27711.5|27704.5|114
1630291500000|2021-08-30 02:45:00|27719|27712|27711.5|27704.5|27721.5|27714.5|27711.5|27704.5|74
1630291800000|2021-08-30 02:50:00|27716.5|27709.5|27726.5|27719.5|27726.5|27719.5|27716.5|27709.5|222
1630292100000|2021-08-30 02:55:00|27721.5|27714.5|27726.5|27719.5|27736.5|27729.5|27721.5|27714.5|108
1630292400000|2021-08-30 03:00:00|27729|27722|27716.5|27709.5|27729|27722|27716.5|27709.5|65
1630292700000|2021-08-30 03:05:00|27719|27712|27716.5|27709.5|27726.5|27719.5|27716.5|27709.5|55
1630293000000|2021-08-30 03:10:00|27719|27712|27721.5|27714.5|27721.5|27714.5|27716.5|27709.5|35
1630293300000|2021-08-30 03:15:00|27719|27712|27711.5|27704.5|27721.5|27714.5|27711.5|27704.5|32
1630293600000|2021-08-30 03:20:00|27706.5|27699.5|27711.5|27704.5|27716.5|27709.5|27706.5|27699.5|38
1630293900000|2021-08-30 03:25:00|27714|27707|27711.5|27704.5|27721.5|27714.5|27711.5|27704.5|93
1630294200000|2021-08-30 03:30:00|27706.5|27699.5|27721.5|27714.5|27726.5|27719.5|27706.5|27699.5|201
1630294500000|2021-08-30 03:35:00|27724|27717|27731.5|27724.5|27741.5|27734.5|27724|27717|95
1630294800000|2021-08-30 03:40:00|27734|27727|27741.5|27734.5|27744|27737|27726.5|27719.5|210
1630295100000|2021-08-30 03:45:00|27739|27732|27751.5|27744.5|27751.5|27744.5|27736.5|27729.5|167
1630295400000|2021-08-30 03:50:00|27749|27742|27751.5|27744.5|27754|27747|27739|27732|274
1630295700000|2021-08-30 03:55:00|27756.5|27749.5|27759|27752|27761.5|27754.5|27756.5|27749.5|169
1630296000000|2021-08-30 04:00:00|27756.5|27749.5|27746.5|27739.5|27756.5|27749.5|27746.5|27739.5|139
1630296300000|2021-08-30 04:05:00|27749|27742|27746.5|27739.5|27751.5|27744.5|27746.5|27739.5|64
1630296600000|2021-08-30 04:10:00|27749|27742|27746.5|27739.5|27751.5|27744.5|27746.5|27739.5|91
1630296900000|2021-08-30 04:15:00|27741.5|27734.5|27736.5|27729.5|27741.5|27734.5|27726.5|27719.5|211
1630297200000|2021-08-30 04:20:00|27731.5|27724.5|27741.5|27734.5|27746.5|27739.5|27731.5|27724.5|140
1630297500000|2021-08-30 04:25:00|27739|27732|27741.5|27734.5|27746.5|27739.5|27739|27732|86
1630297800000|2021-08-30 04:30:00|27744|27737|27756.5|27749.5|27756.5|27749.5|27741.5|27734.5|195
1630298100000|2021-08-30 04:35:00|27759|27752|27761.5|27754.5|27761.5|27754.5|27756.5|27749.5|129
1630298400000|2021-08-30 04:40:00|27759|27752|27756.5|27749.5|27759|27752|27751.5|27744.5|96
1630298700000|2021-08-30 04:45:00|27754|27747|27751.5|27744.5|27756.5|27749.5|27751.5|27744.5|156
1630299000000|2021-08-30 04:50:00|27749|27742|27764|27757|27766.5|27759.5|27746.5|27739.5|182
1630299300000|2021-08-30 04:55:00|27761.5|27754.5|27766.5|27759.5|27771.5|27764.5|27761.5|27754.5|68
1630299600000|2021-08-30 05:00:00|27769|27762|27771.5|27764.5|27771.5|27764.5|27766.5|27759.5|156
1630299900000|2021-08-30 05:05:00|27769|27762|27761.5|27754.5|27769|27762|27759|27752|135
1630300200000|2021-08-30 05:10:00|27764|27757|27761.5|27754.5|27766.5|27759.5|27761.5|27754.5|213
1630300500000|2021-08-30 05:15:00|27766.5|27759.5|27771.5|27764.5|27771.5|27764.5|27766.5|27759.5|129
1630300800000|2021-08-30 05:20:00|27776.5|27769.5|27771.5|27764.5|27776.5|27769.5|27766.5|27759.5|113
1630301100000|2021-08-30 05:25:00|27776.5|27769.5|27771.5|27764.5|27781.5|27774.5|27771.5|27764.5|239
1630301400000|2021-08-30 05:30:00|27769|27762|27766.5|27759.5|27776.5|27769.5|27761.5|27754.5|216
1630301700000|2021-08-30 05:35:00|27764|27757|27761.5|27754.5|27766.5|27759.5|27761.5|27754.5|123
1630302000000|2021-08-30 05:40:00|27766.5|27759.5|27756.5|27749.5|27766.5|27759.5|27756.5|27749.5|174
1630302300000|2021-08-30 05:45:00|27751.5|27744.5|27766.5|27759.5|27766.5|27759.5|27751.5|27744.5|251
1630302600000|2021-08-30 05:50:00|27769|27762|27771.5|27764.5|27774|27767|27766.5|27759.5|223
1630302900000|2021-08-30 05:55:00|27774|27767|27776.5|27769.5|27776.5|27769.5|27761.5|27754.5|858
1630303200000|2021-08-30 06:00:00|27781.5|27774.5|27771.5|27764.5|27786.5|27779.5|27771.5|27764.5|1483
1630303500000|2021-08-30 06:05:00|27776.5|27769.5|27766.5|27759.5|27776.5|27769.5|27761.5|27754.5|442
1630303800000|2021-08-30 06:10:00|27761.5|27754.5|27741.5|27734.5|27761.5|27754.5|27736.5|27729.5|401
1630304100000|2021-08-30 06:15:00|27746.5|27739.5|27736.5|27729.5|27751.5|27744.5|27731.5|27724.5|213
1630304400000|2021-08-30 06:20:00|27739|27732|27741.5|27734.5|27751.5|27744.5|27739|27732|190
1630304700000|2021-08-30 06:25:00|27746.5|27739.5|27746.5|27739.5|27746.5|27739.5|27741.5|27734.5|37
1630305000000|2021-08-30 06:30:00|27749|27742|27741.5|27734.5|27749|27742|27739|27732|59
1630305300000|2021-08-30 06:35:00|27746.5|27739.5|27741.5|27734.5|27746.5|27739.5|27741.5|27734.5|26
1630305600000|2021-08-30 06:40:00|27744|27737|27741.5|27734.5|27751.5|27744.5|27741.5|27734.5|44
1630305900000|2021-08-30 06:45:00|27739|27732|27751.5|27744.5|27751.5|27744.5|27739|27732|31
1630306200000|2021-08-30 06:50:00|27754|27747|27756.5|27749.5|27756.5|27749.5|27751.5|27744.5|18
1630306500000|2021-08-30 06:55:00|27761.5|27754.5|27761.5|27754.5|27761.5|27754.5|27756.5|27749.5|31
1630306800000|2021-08-30 07:00:00|27756.5|27749.5|27751.5|27744.5|27761.5|27754.5|27751.5|27744.5|39
1630307100000|2021-08-30 07:05:00|27754|27747|27751.5|27744.5|27761.5|27754.5|27749|27742|13
1630307400000|2021-08-30 07:10:00|27754|27747|27751.5|27744.5|27756.5|27749.5|27741.5|27734.5|40
1630307700000|2021-08-30 07:15:00|27746.5|27739.5|27751.5|27744.5|27756.5|27749.5|27741.5|27734.5|104
1630308000000|2021-08-30 07:20:00|27754|27747|27761.5|27754.5|27766.5|27759.5|27754|27747|63
1630308300000|2021-08-30 07:25:00|27764|27757|27746.5|27739.5|27766.5|27759.5|27741.5|27734.5|64
1630308600000|2021-08-30 07:30:00|27749|27742|27741.5|27734.5|27749|27742|27736.5|27729.5|175
1630308900000|2021-08-30 07:35:00|27739|27732|27731.5|27724.5|27741.5|27734.5|27731.5|27724.5|86
1630309200000|2021-08-30 07:40:00|27734|27727|27741.5|27734.5|27741.5|27734.5|27726.5|27719.5|28
1630309500000|2021-08-30 07:45:00|27736.5|27729.5|27734|27727|27741.5|27734.5|27729|27722|60
1630309800000|2021-08-30 07:50:00|27731.5|27724.5|27721.5|27714.5|27736.5|27729.5|27716.5|27709.5|175
1630310100000|2021-08-30 07:55:00|27719|27712|27719|27712|27721.5|27714.5|27711.5|27704.5|149
1630310400000|2021-08-30 08:00:00|27716.5|27709.5|27711.5|27704.5|27721.5|27714.5|27711.5|27704.5|78
1630310700000|2021-08-30 08:05:00|27716.5|27709.5|27721.5|27714.5|27721.5|27714.5|27714|27707|15
1630311000000|2021-08-30 08:10:00|27719|27712|27726.5|27719.5|27726.5|27719.5|27716.5|27709.5|44
1630311300000|2021-08-30 08:15:00|27731.5|27724.5|27741.5|27734.5|27741.5|27734.5|27731.5|27724.5|33
1630311600000|2021-08-30 08:20:00|27736.5|27729.5|27736.5|27729.5|27741.5|27734.5|27736.5|27729.5|44
1630311900000|2021-08-30 08:25:00|27734|27727|27741.5|27734.5|27741.5|27734.5|27731.5|27724.5|23
1630312200000|2021-08-30 08:30:00|27736.5|27729.5|27731.5|27724.5|27736.5|27729.5|27726.5|27719.5|28
1630312500000|2021-08-30 08:35:00|27734|27727|27736.5|27729.5|27736.5|27729.5|27731.5|27724.5|44
1630312800000|2021-08-30 08:40:00|27731.5|27724.5|27731.5|27724.5|27731.5|27724.5|27726.5|27719.5|67
1630313100000|2021-08-30 08:45:00|27729|27722|27726.5|27719.5|27731.5|27724.5|27726.5|27719.5|45
1630313400000|2021-08-30 08:50:00|27721.5|27714.5|27716.5|27709.5|27724|27717|27716.5|27709.5|43
1630313700000|2021-08-30 08:55:00|27711.5|27704.5|27726.5|27719.5|27726.5|27719.5|27711.5|27704.5|47
1630314000000|2021-08-30 09:00:00|27721.5|27714.5|27716.5|27709.5|27721.5|27714.5|27716.5|27709.5|60
1630314300000|2021-08-30 09:05:00|27719|27712|27726.5|27719.5|27726.5|27719.5|27716.5|27709.5|30
1630314600000|2021-08-30 09:10:00|27724|27717|27731.5|27724.5|27731.5|27724.5|27724|27717|11
1630314900000|2021-08-30 09:15:00|27726.5|27719.5|27726.5|27719.5|27731.5|27724.5|27721.5|27714.5|16
1630315200000|2021-08-30 09:20:00|27729|27722|27721.5|27714.5|27729|27722|27716.5|27709.5|23
1630315500000|2021-08-30 09:25:00|27719|27712|27721.5|27714.5|27721.5|27714.5|27716.5|27709.5|14
1630315800000|2021-08-30 09:30:00|27716.5|27709.5|27721.5|27714.5|27721.5|27714.5|27716.5|27709.5|6
1630316100000|2021-08-30 09:35:00|27719|27712|27706.5|27699.5|27721.5|27714.5|27701.5|27694.5|64
1630316400000|2021-08-30 09:40:00|27701.5|27694.5|27701.5|27694.5|27709|27702|27701.5|27694.5|51
1630316700000|2021-08-30 09:45:00|27704|27697|27701.5|27694.5|27706.5|27699.5|27701.5|27694.5|12
1630317000000|2021-08-30 09:50:00|27696.5|27689.5|27696.5|27689.5|27701.5|27694.5|27691.5|27684.5|59
1630317300000|2021-08-30 09:55:00|27701.5|27694.5|27711.5|27704.5|27711.5|27704.5|27699|27692|11
1630317600000|2021-08-30 10:00:00|27714|27707|27711.5|27704.5|27714|27707|27706.5|27699.5|21
1630317900000|2021-08-30 10:05:00|27706.5|27699.5|27716.5|27709.5|27716.5|27709.5|27706.5|27699.5|15
1630318200000|2021-08-30 10:10:00|27719|27712|27716.5|27709.5|27721.5|27714.5|27711.5|27704.5|22
1630318500000|2021-08-30 10:15:00|27714|27707|27716.5|27709.5|27716.5|27709.5|27706.5|27699.5|20
1630318800000|2021-08-30 10:20:00|27719|27712|27716.5|27709.5|27721.5|27714.5|27716.5|27709.5|17
1630319100000|2021-08-30 10:25:00|27721.5|27714.5|27721.5|27714.5|27721.5|27714.5|27716.5|27709.5|14
1630319400000|2021-08-30 10:30:00|27719|27712|27716.5|27709.5|27721.5|27714.5|27716.5|27709.5|20
1630319700000|2021-08-30 10:35:00|27719|27712|27711.5|27704.5|27719|27712|27711.5|27704.5|27
1630320000000|2021-08-30 10:40:00|27714|27707|27721.5|27714.5|27721.5|27714.5|27714|27707|23
1630320300000|2021-08-30 10:45:00|27716.5|27709.5|27714|27707|27721.5|27714.5|27711.5|27704.5|23
1630320600000|2021-08-30 10:50:00|27711.5|27704.5|27711.5|27704.5|27716.5|27709.5|27711.5|27704.5|36
1630320900000|2021-08-30 10:55:00|27706.5|27699.5|27711.5|27704.5|27711.5|27704.5|27706.5|27699.5|19
1630321200000|2021-08-30 11:00:00|27706.5|27699.5|27709|27702|27711.5|27704.5|27706.5|27699.5|9
1630321500000|2021-08-30 11:05:00|27706.5|27699.5|27706.5|27699.5|27711.5|27704.5|27706.5|27699.5|14
1630321800000|2021-08-30 11:10:00|27709|27702|27711.5|27704.5|27711.5|27704.5|27706.5|27699.5|3
1630322100000|2021-08-30 11:15:00|27716.5|27709.5|27711.5|27704.5|27716.5|27709.5|27711.5|27704.5|8
1630322400000|2021-08-30 11:20:00|27714|27707|27709|27702|27716.5|27709.5|27706.5|27699.5|27
1630322700000|2021-08-30 11:25:00|27711.5|27704.5|27706.5|27699.5|27714|27707|27706.5|27699.5|12
1630323000000|2021-08-30 11:30:00|27709|27702|27716.5|27709.5|27716.5|27709.5|27706.5|27699.5|30
1630323300000|2021-08-30 11:35:00|27714|27707|27716.5|27709.5|27716.5|27709.5|27711.5|27704.5|4
1630323600000|2021-08-30 11:40:00|27711.5|27704.5|27711.5|27704.5|27716.5|27709.5|27711.5|27704.5|18
1630323900000|2021-08-30 11:45:00|27714|27707|27711.5|27704.5|27714|27707|27711.5|27704.5|22
1630324200000|2021-08-30 11:50:00|27706.5|27699.5|27711.5|27704.5|27711.5|27704.5|27706.5|27699.5|26
1630324500000|2021-08-30 11:55:00|27714|27707|27719|27712|27721.5|27714.5|27711.5|27704.5|31
1630324800000|2021-08-30 12:00:00|27716.5|27709.5|27731.5|27724.5|27736.5|27729.5|27716.5|27709.5|62
1630325100000|2021-08-30 12:05:00|27729|27722|27731.5|27724.5|27736.5|27729.5|27729|27722|82
1630325400000|2021-08-30 12:10:00|27726.5|27719.5|27724|27717|27731.5|27724.5|27721.5|27714.5|75
1630325700000|2021-08-30 12:15:00|27726.5|27719.5|27726.5|27719.5|27726.5|27719.5|27721.5|27714.5|12
1630326000000|2021-08-30 12:20:00|27721.5|27714.5|27726.5|27719.5|27726.5|27719.5|27721.5|27714.5|68
1630326300000|2021-08-30 12:25:00|27724|27717|27716.5|27709.5|27726.5|27719.5|27711.5|27704.5|53
1630326600000|2021-08-30 12:30:00|27711.5|27704.5|27706.5|27699.5|27711.5|27704.5|27706.5|27699.5|31
1630326900000|2021-08-30 12:35:00|27701.5|27694.5|27704|27697|27706.5|27699.5|27694|27687|87
1630327200000|2021-08-30 12:40:00|27701.5|27694.5|27701.5|27694.5|27706.5|27699.5|27696.5|27689.5|62
1630327500000|2021-08-30 12:45:00|27694|27687|27706.5|27699.5|27706.5|27699.5|27694|27687|89
1630327800000|2021-08-30 12:50:00|27701.5|27694.5|27704|27697|27706.5|27699.5|27699|27692|52
1630328100000|2021-08-30 12:55:00|27701.5|27694.5|27711.5|27704.5|27711.5|27704.5|27701.5|27694.5|48
1630328400000|2021-08-30 13:00:00|27709|27702|27719|27712|27719|27712|27706.5|27699.5|65
1630328700000|2021-08-30 13:05:00|27721.5|27714.5|27719|27712|27721.5|27714.5|27714|27707|77
1630329000000|2021-08-30 13:10:00|27716.5|27709.5|27721.5|27714.5|27721.5|27714.5|27714|27707|74
1630329300000|2021-08-30 13:15:00|27724|27717|27711.5|27704.5|27724|27717|27711.5|27704.5|76
1630329600000|2021-08-30 13:20:00|27709|27702|27716.5|27709.5|27716.5|27709.5|27709|27702|30
1630329900000|2021-08-30 13:25:00|27719|27712|27721.5|27714.5|27726.5|27719.5|27716.5|27709.5|60
1630330200000|2021-08-30 13:30:00|27726.5|27719.5|27701.5|27694.5|27726.5|27719.5|27696.5|27689.5|256
1630330500000|2021-08-30 13:35:00|27696.5|27689.5|27696.5|27689.5|27701.5|27694.5|27676.5|27669.5|225
1630330800000|2021-08-30 13:40:00|27691.5|27684.5|27681.5|27674.5|27691.5|27684.5|27671.5|27664.5|291
1630331100000|2021-08-30 13:45:00|27676.5|27669.5|27681.5|27674.5|27686.5|27679.5|27671.5|27664.5|276
1630331400000|2021-08-30 13:50:00|27686.5|27679.5|27701.5|27694.5|27706.5|27699.5|27681.5|27674.5|236
1630331700000|2021-08-30 13:55:00|27696.5|27689.5|27706.5|27699.5|27706.5|27699.5|27696.5|27689.5|120
1630332000000|2021-08-30 14:00:00|27701.5|27694.5|27686.5|27679.5|27706.5|27699.5|27686.5|27679.5|229
1630332300000|2021-08-30 14:05:00|27689|27682|27686.5|27679.5|27701.5|27694.5|27681.5|27674.5|121
1630332600000|2021-08-30 14:10:00|27684|27677|27684|27677|27691.5|27684.5|27676.5|27669.5|97
1630332900000|2021-08-30 14:15:00|27686.5|27679.5|27699|27692|27701.5|27694.5|27681.5|27674.5|109
1630333200000|2021-08-30 14:20:00|27701.5|27694.5|27711.5|27704.5|27711.5|27704.5|27691.5|27684.5|145
1630333500000|2021-08-30 14:25:00|27709|27702|27711.5|27704.5|27711.5|27704.5|27706.5|27699.5|94
1630333800000|2021-08-30 14:30:00|27709|27702|27721.5|27714.5|27726.5|27719.5|27706.5|27699.5|270
1630334100000|2021-08-30 14:35:00|27724|27717|27721.5|27714.5|27726.5|27719.5|27716.5|27709.5|108
1630334400000|2021-08-30 14:40:00|27726.5|27719.5|27726.5|27719.5|27726.5|27719.5|27726.5|27719.5|21
1630334700000|2021-08-30 14:45:00|27721.5|27714.5|27719|27712|27731.5|27724.5|27716.5|27709.5|92
1630335000000|2021-08-30 14:50:00|27716.5|27709.5|27716.5|27709.5|27721.5|27714.5|27716.5|27709.5|97
1630335300000|2021-08-30 14:55:00|27719|27712|27721.5|27714.5|27721.5|27714.5|27711.5|27704.5|86
1630335600000|2021-08-30 15:00:00|27719|27712|27716.5|27709.5|27721.5|27714.5|27716.5|27709.5|77
1630335900000|2021-08-30 15:05:00|27721.5|27714.5|27726.5|27719.5|27726.5|27719.5|27716.5|27709.5|182
1630336200000|2021-08-30 15:10:00|27731.5|27724.5|27731.5|27724.5|27731.5|27724.5|27726.5|27719.5|71
1630336500000|2021-08-30 15:15:00|27729|27722|27721.5|27714.5|27731.5|27724.5|27721.5|27714.5|163
1630336800000|2021-08-30 15:20:00|27724|27717|27721.5|27714.5|27726.5|27719.5|27721.5|27714.5|26
1630337100000|2021-08-30 15:25:00|27724|27717|27721.5|27714.5|27726.5|27719.5|27721.5|27714.5|6
1630337400000|2021-08-30 15:30:00|27724|27717|27726.5|27719.5|27731.5|27724.5|27721.5|27714.5|144
1630337700000|2021-08-30 15:35:00|27731.5|27724.5|27726.5|27719.5|27731.5|27724.5|27726.5|27719.5|145
1630338000000|2021-08-30 15:40:00|27724|27717|27726.5|27719.5|27726.5|27719.5|27716.5|27709.5|139
1630338300000|2021-08-30 15:45:00|27724|27717|27726.5|27719.5|27726.5|27719.5|27719|27712|58
1630338600000|2021-08-30 15:50:00|27721.5|27714.5|27726.5|27719.5|27731.5|27724.5|27721.5|27714.5|45
1630338900000|2021-08-30 15:55:00|27729|27722|27726.5|27719.5|27731.5|27724.5|27726.5|27719.5|9
1630339200000|2021-08-30 16:00:00|27721.5|27714.5|27726.5|27719.5|27726.5|27719.5|27721.5|27714.5|28
1630339500000|2021-08-30 16:05:00|27724|27717|27716.5|27709.5|27726.5|27719.5|27716.5|27709.5|35
1630339800000|2021-08-30 16:10:00|27721.5|27714.5|27716.5|27709.5|27721.5|27714.5|27716.5|27709.5|26
1630340100000|2021-08-30 16:15:00|27721.5|27714.5|27721.5|27714.5|27721.5|27714.5|27716.5|27709.5|40
1630340400000|2021-08-30 16:20:00|||||||||74
1630340700000|2021-08-30 16:25:00|27726.5|27719.5|27721.5|27714.5|27726.5|27719.5|27721.5|27714.5|13
1630341000000|2021-08-30 16:30:00|||||||||19
1630341300000|2021-08-30 16:35:00|27726.5|27719.5|27726.5|27719.5|27726.5|27719.5|27726.5|27719.5|30
1630341600000|2021-08-30 16:40:00|27724|27717|27726.5|27719.5|27726.5|27719.5|27721.5|27714.5|20
1630341900000|2021-08-30 16:45:00|27721.5|27714.5|27726.5|27719.5|27726.5|27719.5|27721.5|27714.5|14
1630342200000|2021-08-30 16:50:00|27724|27717|27721.5|27714.5|27726.5|27719.5|27721.5|27714.5|2
1630342500000|2021-08-30 16:55:00|||||||||3
1630342800000|2021-08-30 17:00:00|27716.5|27709.5|27721.5|27714.5|27721.5|27714.5|27716.5|27709.5|81
1630343100000|2021-08-30 17:05:00|27716.5|27709.5|27726.5|27719.5|27726.5|27719.5|27716.5|27709.5|94
1630343400000|2021-08-30 17:10:00|27729|27722|27726.5|27719.5|27729|27722|27726.5|27719.5|34
1630343700000|2021-08-30 17:15:00|27721.5|27714.5|27721.5|27714.5|27726.5|27719.5|27721.5|27714.5|30
1630344000000|2021-08-30 17:20:00|||||||||3
1630344300000|2021-08-30 17:25:00|27726.5|27719.5|27726.5|27719.5|27726.5|27719.5|27726.5|27719.5|19
1630344600000|2021-08-30 17:30:00|27721.5|27714.5|27726.5|27719.5|27726.5|27719.5|27721.5|27714.5|122
1630344900000|2021-08-30 17:35:00|27721.5|27714.5|27721.5|27714.5|27726.5|27719.5|27721.5|27714.5|31
1630345200000|2021-08-30 17:40:00|||||||||22
1630345500000|2021-08-30 17:45:00|||||||||1
1630345800000|2021-08-30 17:50:00|||||||||8
1630346100000|2021-08-30 17:55:00|||||||||2
1630346400000|2021-08-30 18:00:00|27716.5|27709.5|27721.5|27714.5|27721.5|27714.5|27716.5|27709.5|37
1630346700000|2021-08-30 18:05:00|27726.5|27719.5|27721.5|27714.5|27726.5|27719.5|27721.5|27714.5|81
1630347000000|2021-08-30 18:10:00|27716.5|27709.5|27721.5|27714.5|27721.5|27714.5|27716.5|27709.5|20
1630347300000|2021-08-30 18:15:00|27726.5|27719.5|27721.5|27714.5|27729|27722|27721.5|27714.5|54
1630347600000|2021-08-30 18:20:00|||||||||2
1630347900000|2021-08-30 18:25:00|27716.5|27709.5|27721.5|27714.5|27721.5|27714.5|27716.5|27709.5|22
1630348200000|2021-08-30 18:30:00|27719|27712|27716.5|27709.5|27721.5|27714.5|27716.5|27709.5|31
1630348500000|2021-08-30 18:35:00|27711.5|27704.5|27706.5|27699.5|27711.5|27704.5|27706.5|27699.5|34
1630348800000|2021-08-30 18:40:00|27701.5|27694.5|27701.5|27694.5|27701.5|27694.5|27701.5|27694.5|19
1630349100000|2021-08-30 18:45:00|27706.5|27699.5|27706.5|27699.5|27706.5|27699.5|27704|27697|56
1630349400000|2021-08-30 18:50:00|27711.5|27704.5|27711.5|27704.5|27711.5|27704.5|27709|27702|31
1630349700000|2021-08-30 18:55:00|27716.5|27709.5|27716.5|27709.5|27716.5|27709.5|27711.5|27704.5|26
1630350000000|2021-08-30 19:00:00|27714|27707|27716.5|27709.5|27716.5|27709.5|27711.5|27704.5|32
1630350300000|2021-08-30 19:05:00|27711.5|27704.5|27716.5|27709.5|27716.5|27709.5|27711.5|27704.5|51
1630350600000|2021-08-30 19:10:00|27711.5|27704.5|27706.5|27699.5|27711.5|27704.5|27706.5|27699.5|67
1630350900000|2021-08-30 19:15:00|27701.5|27694.5|27706.5|27699.5|27706.5|27699.5|27701.5|27694.5|68
1630351200000|2021-08-30 19:20:00|27701.5|27694.5|27696.5|27689.5|27706.5|27699.5|27696.5|27689.5|46
1630351500000|2021-08-30 19:25:00|27691.5|27684.5|27689|27682|27701.5|27694.5|27686.5|27679.5|120
1630351800000|2021-08-30 19:30:00|27686.5|27679.5|27696.5|27689.5|27696.5|27689.5|27686.5|27679.5|82
1630352100000|2021-08-30 19:35:00|27691.5|27684.5|27686.5|27679.5|27696.5|27689.5|27686.5|27679.5|64
1630352400000|2021-08-30 19:40:00|27691.5|27684.5|27671.5|27664.5|27691.5|27684.5|27671.5|27664.5|149
1630352700000|2021-08-30 19:45:00|27669|27662|27679|27672|27681.5|27674.5|27666.5|27659.5|146
1630353000000|2021-08-30 19:50:00|27676.5|27669.5|27681.5|27674.5|27681.5|27674.5|27671.5|27664.5|291
1630353300000|2021-08-30 19:55:00|27686.5|27679.5|27696.5|27689.5|27701.5|27694.5|27686.5|27679.5|456
1630353600000|2021-08-30 20:00:00|27691.5|27684.5|27691.5|27684.5|27696.5|27689.5|27686.5|27679.5|128
1630353900000|2021-08-30 20:05:00|27694|27687|27691.5|27684.5|27696.5|27689.5|27691.5|27684.5|83
1630354200000|2021-08-30 20:10:00|27696.5|27689.5|27701.5|27694.5|27701.5|27694.5|27691.5|27684.5|45
1630354500000|2021-08-30 20:15:00|27705.5|27690.5|27698|27683|27708|27693|27698|27683|34
1630354800000|2021-08-30 20:20:00|27700.5|27685.5|27690.5|27675.5|27700.5|27685.5|27690.5|27675.5|58
1630355100000|2021-08-30 20:25:00|27693|27678|27703|27688|27705.5|27690.5|27693|27678|37
1630355400000|2021-08-30 20:30:00|27700.5|27685.5|27695.5|27680.5|27700.5|27685.5|27690.5|27675.5|3
1630355700000|2021-08-30 20:35:00|27698|27683|27703|27688|27705.5|27690.5|27698|27683|5
1630356000000|2021-08-30 20:40:00|||||||||1
1630356300000|2021-08-30 20:45:00|27705.5|27690.5|27715.5|27700.5|27715.5|27700.5|27703|27688|14
1630356600000|2021-08-30 20:50:00|27713|27698|27718|27703|27718|27703|27713|27698|1
1630356900000|2021-08-30 20:55:00|27715.5|27700.5|27723.5|27693.5|27724.1|27703|27713|27692.4|12
1630357200000|2021-08-30 21:00:00|27723.2|27693.2|27723.7|27693.7|27724.2|27694.2|27722.6|27692.6|0
1630357500000|2021-08-30 21:05:00|27723.9|27693.9|27723.7|27693.7|27723.9|27693.9|27723.7|27693.7|0
1630357800000|2021-08-30 21:10:00|27723.3|27693.3|27723.7|27693.7|27723.7|27693.7|27723.3|27693.3|0
1630358100000|2021-08-30 21:15:00|27725.9|27695.9|27724.7|27694.7|27725.9|27695.9|27724.7|27694.7|0
1630358400000|2021-08-30 21:20:00|27724.8|27694.8|27725.2|27695.2|27725.5|27695.5|27723|27693|0
1630358700000|2021-08-30 21:25:00|27725.5|27695.5|27724.5|27694.5|27725.5|27695.5|27724.5|27694.5|0
1630359000000|2021-08-30 21:30:00|27724.6|27694.6|27724.6|27694.6|27724.6|27694.6|27724.6|27694.6|0
1630359300000|2021-08-30 21:35:00|27724.7|27694.7|27725.1|27695.1|27725.1|27695.1|27724.7|27694.7|0
1630359600000|2021-08-30 21:40:00|27725.2|27695.2|27726.3|27696.3|27726.3|27696.3|27724.9|27694.9|0
1630359900000|2021-08-30 21:45:00|27726.1|27696.1|27724.8|27694.8|27726.3|27696.3|27723.9|27693.9|0
1630360200000|2021-08-30 21:50:00|27725|27695|27725.1|27695.1|27725.7|27695.7|27724.9|27694.9|0
1630360500000|2021-08-30 21:55:00|27724.9|27694.9|27726.3|27696.3|27726.4|27696.4|27723.2|27693.2|0
1630360800000|2021-08-30 22:00:00|27723.9|27693.9|27725.5|27710.5|27730.5|27715.5|27720.5|27691.3|15
1630361100000|2021-08-30 22:05:00|27723|27708|27718|27703|27725.5|27710.5|27718|27703|2
1630361400000|2021-08-30 22:10:00|27720.5|27705.5|27723|27708|27728|27713|27720.5|27705.5|4
1630361700000|2021-08-30 22:15:00|27730.5|27715.5|27730.5|27715.5|27730.5|27715.5|27730.5|27715.5|3
1630362000000|2021-08-30 22:20:00|27735.5|27720.5|27735.5|27720.5|27735.5|27720.5|27735.5|27720.5|3
1630363200000|2021-08-30 22:40:00|27740.5|27725.5|27740.5|27725.5|27740.5|27725.5|27740.5|27725.5|16
1630363500000|2021-08-30 22:45:00|||||||||3
1630363800000|2021-08-30 22:50:00|27738|27723|27735.5|27720.5|27738|27723|27735.5|27720.5|4
1630364100000|2021-08-30 22:55:00|27733|27718|27733|27718|27735.5|27720.5|27733|27718|5
1630364400000|2021-08-30 23:00:00|27735.5|27720.5|27733|27718|27738|27723|27733|27718|4
1630364700000|2021-08-30 23:05:00|27735.5|27720.5|27730.5|27715.5|27735.5|27720.5|27728|27713|1
1630365000000|2021-08-30 23:10:00|27728|27713|27725.5|27710.5|27728|27713|27725.5|27710.5|0
1630365300000|2021-08-30 23:15:00|27723|27708|27720.5|27705.5|27730.5|27715.5|27720.5|27705.5|19
1630365600000|2021-08-30 23:20:00|||||||||1
1630365900000|2021-08-30 23:25:00|27723|27708|27715.5|27700.5|27725.5|27710.5|27715.5|27700.5|19
1630366200000|2021-08-30 23:30:00|27710.5|27695.5|27709|27702|27716.5|27709.5|27701.5|27694.5|9958
1630366500000|2021-08-30 23:35:00|27711.5|27704.5|27691.5|27684.5|27711.5|27704.5|27691.5|27684.5|65
1630366800000|2021-08-30 23:40:00|27689|27682|27681.5|27674.5|27689|27682|27671.5|27664.5|171
1630367100000|2021-08-30 23:45:00|27676.5|27669.5|27659|27652|27676.5|27669.5|27649|27642|337
1630367400000|2021-08-30 23:50:00|27656.5|27649.5|27656.5|27649.5|27661.5|27654.5|27646.5|27639.5|175
1630367700000|2021-08-30 23:55:00|27661.5|27654.5|27669|27662|27671.5|27664.5|27656.5|27649.5|126
1630368000000|2021-08-31 00:00:00|27671.5|27664.5|27611.5|27604.5|27681.5|27674.5|27601.5|27594.5|1906
1630368300000|2021-08-31 00:05:00|27606.5|27599.5|27721.5|27714.5|27731.5|27724.5|27606.5|27599.5|1279
1630368600000|2021-08-31 00:10:00|27726.5|27719.5|27656.5|27649.5|27741.5|27734.5|27644|27637|990
1630368900000|2021-08-31 00:15:00|27659|27652|27671.5|27664.5|27676.5|27669.5|27621.5|27614.5|623
1630369200000|2021-08-31 00:20:00|27669|27662|27666.5|27659.5|27681.5|27674.5|27661.5|27654.5|181
1630369500000|2021-08-31 00:25:00|27669|27662|27706.5|27699.5|27716.5|27709.5|27666.5|27659.5|457
1630369800000|2021-08-31 00:30:00|27709|27702|27721.5|27714.5|27726.5|27719.5|27691.5|27684.5|451
1630370100000|2021-08-31 00:35:00|27724|27717|27731.5|27724.5|27736.5|27729.5|27701.5|27694.5|565
1630370400000|2021-08-31 00:40:00|27734|27727|27711.5|27704.5|27734|27727|27701.5|27694.5|195
1630370700000|2021-08-31 00:45:00|27714|27707|27726.5|27719.5|27726.5|27719.5|27701.5|27694.5|177
1630371000000|2021-08-31 00:50:00|27721.5|27714.5|27721.5|27714.5|27736.5|27729.5|27719|27712|342
1630371300000|2021-08-31 00:55:00|27719|27712|27726.5|27719.5|27731.5|27724.5|27711.5|27704.5|155
1630371600000|2021-08-31 01:00:00|27721.5|27714.5|27706.5|27699.5|27726.5|27719.5|27684|27677|381
1630371900000|2021-08-31 01:05:00|27701.5|27694.5|27726.5|27719.5|27731.5|27724.5|27701.5|27694.5|241
1630372200000|2021-08-31 01:10:00|27729|27722|27781.5|27774.5|27791.5|27784.5|27726.5|27719.5|646
1630372500000|2021-08-31 01:15:00|27786.5|27779.5|27784|27777|27806.5|27799.5|27766.5|27759.5|611
1630372800000|2021-08-31 01:20:00|27781.5|27774.5|27776.5|27769.5|27791.5|27784.5|27774|27767|267
1630373100000|2021-08-31 01:25:00|27771.5|27764.5|27759|27752|27776.5|27769.5|27759|27752|240
1630373400000|2021-08-31 01:30:00|27761.5|27754.5|27761.5|27754.5|27771.5|27764.5|27756.5|27749.5|241
1630373700000|2021-08-31 01:35:00|27764|27757|27766.5|27759.5|27771.5|27764.5|27756.5|27749.5|290
1630374000000|2021-08-31 01:40:00|27764|27757|27766.5|27759.5|27776.5|27769.5|27761.5|27754.5|226
1630374300000|2021-08-31 01:45:00|27769|27762|27771.5|27764.5|27776.5|27769.5|27766.5|27759.5|117
1630374600000|2021-08-31 01:50:00|27769|27762|27771.5|27764.5|27776.5|27769.5|27756.5|27749.5|267
1630374900000|2021-08-31 01:55:00|27769|27762|27761.5|27754.5|27771.5|27764.5|27756.5|27749.5|223
1630375200000|2021-08-31 02:00:00|27764|27757|27721.5|27714.5|27766.5|27759.5|27721.5|27714.5|454
1630375500000|2021-08-31 02:05:00|27724|27717|27741.5|27734.5|27746.5|27739.5|27711.5|27704.5|286
1630375800000|2021-08-31 02:10:00|27739|27732|27726.5|27719.5|27744|27737|27726.5|27719.5|194
1630376100000|2021-08-31 02:15:00|27721.5|27714.5|27721.5|27714.5|27726.5|27719.5|27716.5|27709.5|364
1630376400000|2021-08-31 02:20:00|27726.5|27719.5|27731.4|27724.4|27731.5|27724.5|27716.5|27709.5|122
1630376700000|2021-08-31 02:25:00|27726.4|27719.4|27741.4|27734.4|27741.4|27734.4|27726.4|27719.4|121
1630377000000|2021-08-31 02:30:00|27738.9|27731.9|27741.4|27734.4|27741.4|27734.4|27731.4|27724.4|103
1630377300000|2021-08-31 02:35:00|27738.9|27731.9|27741.4|27734.4|27741.4|27734.4|27736.4|27729.4|76
1630377600000|2021-08-31 02:40:00|27746.4|27739.4|27741.4|27734.4|27746.4|27739.4|27741.4|27734.4|52
1630377900000|2021-08-31 02:45:00|27738.9|27731.9|27736.4|27729.4|27741.4|27734.4|27736.4|27729.4|23
1630378200000|2021-08-31 02:50:00|27731.4|27724.4|27731.4|27724.4|27733.9|27726.9|27731.4|27724.4|53
1630378500000|2021-08-31 02:55:00|27733.9|27726.9|27746.4|27739.4|27746.4|27739.4|27733.9|27726.9|79
1630378800000|2021-08-31 03:00:00|27741.4|27734.4|27741.4|27734.4|27746.4|27739.4|27741.4|27734.4|84
1630379100000|2021-08-31 03:05:00|27743.9|27736.9|27761.4|27754.4|27761.4|27754.4|27736.4|27729.4|190
1630379400000|2021-08-31 03:10:00|27758.9|27751.9|27776.4|27769.4|27781.4|27774.4|27758.9|27751.9|220
1630379700000|2021-08-31 03:15:00|27778.9|27771.9|27791.4|27784.4|27796.4|27789.4|27776.4|27769.4|155
1630380000000|2021-08-31 03:20:00|27796.4|27789.4|27796.4|27789.4|27806.4|27799.4|27788.9|27781.9|260
1630380300000|2021-08-31 03:25:00|27793.9|27786.9|27796.4|27789.4|27811.4|27804.4|27791.4|27784.4|433
1630380600000|2021-08-31 03:30:00|27798.9|27791.9|27856.4|27849.4|27856.4|27849.4|27796.4|27789.4|837
1630380900000|2021-08-31 03:35:00|27853.9|27846.9|27866.4|27859.4|27881.4|27874.4|27851.4|27844.4|677
1630381200000|2021-08-31 03:40:00|27868.9|27861.9|27886.4|27879.4|27891.4|27884.4|27861.4|27854.4|344
1630381500000|2021-08-31 03:45:00|27888.9|27881.9|27881.4|27874.4|27891.4|27884.4|27876.4|27869.4|373
1630381800000|2021-08-31 03:50:00|27883.9|27876.9|27971.4|27964.4|27971.4|27964.4|27881.4|27874.4|1076
1630382100000|2021-08-31 03:55:00|27973.9|27966.9|27931.4|27924.4|27976.4|27969.4|27931.4|27924.4|697
1630382400000|2021-08-31 04:00:00|27933.9|27926.9|27921.4|27914.4|27943.9|27936.9|27906.4|27899.4|586
1630382700000|2021-08-31 04:05:00|27923.9|27916.9|27936.4|27929.4|27946.4|27939.4|27921.4|27914.4|264
1630383000000|2021-08-31 04:10:00|27938.9|27931.9|27976.4|27969.4|27986.4|27979.4|27936.4|27929.4|849
1630383300000|2021-08-31 04:15:00|27978.9|27971.9|28026.4|28019.4|28026.4|28019.4|27976.4|27969.4|1109
1630383600000|2021-08-31 04:20:00|28028.9|28021.9|28026.4|28019.4|28031.4|28024.4|28001.4|27994.4|833
1630383900000|2021-08-31 04:25:00|28023.9|28016.9|28041.4|28034.4|28043.9|28036.9|28016.4|28009.4|906
1630384200000|2021-08-31 04:30:00|28043.9|28036.9|28041.4|28034.4|28056.4|28049.4|28028.9|28021.9|522
1630384500000|2021-08-31 04:35:00|28046.4|28039.4|28036.4|28029.4|28051.4|28044.4|28033.9|28026.9|289
1630384800000|2021-08-31 04:40:00|28041.4|28034.4|28081.4|28074.4|28096.4|28089.4|28038.9|28031.9|577
1630385100000|2021-08-31 04:45:00|28086.4|28079.4|28131.4|28124.4|28136.4|28129.4|28083.9|28076.9|641
1630385400000|2021-08-31 04:50:00|28133.9|28126.9|28111.4|28104.4|28136.4|28129.4|28111.4|28104.4|650
1630385700000|2021-08-31 04:55:00|28116.4|28109.4|28116.4|28109.4|28126.4|28119.4|28116.4|28109.4|528
1630386000000|2021-08-31 05:00:00|28121.4|28114.4|28111.4|28104.4|28136.4|28129.4|28111.4|28104.4|767
1630386300000|2021-08-31 05:05:00|28113.9|28106.9|28086.4|28079.4|28116.4|28109.4|28076.4|28069.4|567
1630386600000|2021-08-31 05:10:00|28088.9|28081.9|28116.4|28109.4|28118.9|28111.9|28086.4|28079.4|581
1630386900000|2021-08-31 05:15:00|28118.9|28111.9|28111.4|28104.4|28123.9|28116.9|28101.4|28094.4|401
1630387200000|2021-08-31 05:20:00|28108.9|28101.9|28121.4|28114.4|28121.4|28114.4|28106.4|28099.4|251
1630387500000|2021-08-31 05:25:00|28126.4|28119.4|28111.4|28104.4|28128.9|28121.9|28111.4|28104.4|433
1630387800000|2021-08-31 05:30:00|28108.9|28101.9|28121.4|28114.4|28126.4|28119.4|28106.4|28099.4|463
1630388100000|2021-08-31 05:35:00|28123.9|28116.9|28151.4|28144.4|28151.4|28144.4|28121.4|28114.4|487
1630388400000|2021-08-31 05:40:00|28148.9|28141.9|28136.4|28129.4|28163.9|28156.9|28126.4|28119.4|1796
1630388700000|2021-08-31 05:45:00|28131.4|28124.4|28141.4|28134.4|28151.4|28144.4|28126.4|28119.4|454
1630389000000|2021-08-31 05:50:00|28138.9|28131.9|28136.4|28129.4|28141.4|28134.4|28126.4|28119.4|447
1630389300000|2021-08-31 05:55:00|28141.4|28134.4|28106.4|28099.4|28141.4|28134.4|28101.4|28094.4|1759
1630389600000|2021-08-31 06:00:00|28101.4|28094.4|28146.4|28139.4|28151.4|28144.4|28096.4|28089.4|2311
1630389900000|2021-08-31 06:05:00|28151.4|28144.4|28161.4|28154.4|28171.4|28164.4|28151.4|28144.4|1064
1630390200000|2021-08-31 06:10:00|28163.9|28156.9|28181.4|28174.4|28186.4|28179.4|28161.4|28154.4|576
1630390500000|2021-08-31 06:15:00|28186.4|28179.4|28196.4|28189.4|28206.4|28199.4|28181.4|28174.4|484
1630390800000|2021-08-31 06:20:00|28198.9|28191.9|28191.4|28184.4|28201.4|28194.4|28191.4|28184.4|90
1630391100000|2021-08-31 06:25:00|28188.9|28181.9|28186.4|28179.4|28191.4|28184.4|28186.4|28179.4|187
1630391400000|2021-08-31 06:30:00|28193.9|28186.9|28201.4|28194.4|28206.4|28199.4|28191.4|28184.4|168
1630391700000|2021-08-31 06:35:00|28196.4|28189.4|28196.4|28189.4|28201.4|28194.4|28191.4|28184.4|38
1630392000000|2021-08-31 06:40:00|28193.9|28186.9|28191.4|28184.4|28193.9|28186.9|28191.4|28184.4|27
1630392300000|2021-08-31 06:45:00|||||||||29
1630392600000|2021-08-31 06:50:00|28196.4|28189.4|28196.4|28189.4|28201.4|28194.4|28196.4|28189.4|24
1630392900000|2021-08-31 06:55:00|28191.4|28184.4|28191.4|28184.4|28198.9|28191.9|28191.4|28184.4|58
1630393200000|2021-08-31 07:00:00|28186.4|28179.4|28191.4|28184.4|28191.4|28184.4|28176.4|28169.4|224
1630393500000|2021-08-31 07:05:00|28193.9|28186.9|28186.4|28179.4|28201.4|28194.4|28171.4|28164.4|155
1630393800000|2021-08-31 07:10:00|28183.9|28176.9|28181.4|28174.4|28186.4|28179.4|28171.4|28164.4|89
1630394100000|2021-08-31 07:15:00|28178.9|28171.9|28176.4|28169.4|28181.4|28174.4|28171.4|28164.4|154
1630394400000|2021-08-31 07:20:00|28171.4|28164.4|28171.4|28164.4|28181.4|28174.4|28166.4|28159.4|58
1630394700000|2021-08-31 07:25:00|28168.9|28161.9|28166.4|28159.4|28173.9|28166.9|28166.4|28159.4|105
1630395000000|2021-08-31 07:30:00|28168.9|28161.9|28181.4|28174.4|28188.9|28181.9|28161.4|28154.4|283
1630395300000|2021-08-31 07:35:00|28183.9|28176.9|28176.4|28169.4|28191.4|28184.4|28171.4|28164.4|162
1630395600000|2021-08-31 07:40:00|28181.4|28174.4|28173.9|28166.9|28181.4|28174.4|28171.4|28164.4|83
1630395900000|2021-08-31 07:45:00|28176.4|28169.4|28166.4|28159.4|28181.4|28174.4|28156.4|28149.4|326
1630396200000|2021-08-31 07:50:00|28168.9|28161.9|28151.4|28144.4|28168.9|28161.9|28151.4|28144.4|103
1630396500000|2021-08-31 07:55:00|28146.4|28139.4|28146.4|28139.4|28151.4|28144.4|28141.4|28134.4|241
1630396800000|2021-08-31 08:00:00|28151.4|28144.4|28136.4|28129.4|28161.4|28154.4|28136.4|28129.4|203
1630397100000|2021-08-31 08:05:00|28138.9|28131.9|28141.4|28134.4|28151.4|28144.4|28136.4|28129.4|293
1630397400000|2021-08-31 08:10:00|28146.4|28139.4|28161.4|28154.4|28166.4|28159.4|28141.4|28134.4|87
1630397700000|2021-08-31 08:15:00|28158.9|28151.9|28151.4|28144.4|28161.4|28154.4|28146.4|28139.4|93
1630398000000|2021-08-31 08:20:00|28148.9|28141.9|28156.4|28149.4|28156.4|28149.4|28146.4|28139.4|35
1630398300000|2021-08-31 08:25:00|28153.9|28146.9|28146.4|28139.4|28156.4|28149.4|28143.9|28136.9|74
1630398600000|2021-08-31 08:30:00|28143.9|28136.9|28141.4|28134.4|28146.4|28139.4|28138.9|28131.9|175
1630398900000|2021-08-31 08:35:00|28138.9|28131.9|28136.4|28129.4|28146.4|28139.4|28136.4|28129.4|60
1630399200000|2021-08-31 08:40:00|28138.9|28131.9|28141.4|28134.4|28146.4|28139.4|28136.4|28129.4|63
1630399500000|2021-08-31 08:45:00|28146.4|28139.4|28151.4|28144.4|28151.4|28144.4|28141.4|28134.4|97
1630399800000|2021-08-31 08:50:00|28148.9|28141.9|28151.4|28144.4|28156.4|28149.4|28146.4|28139.4|110
1630400100000|2021-08-31 08:55:00|28156.4|28149.4|28181.4|28174.4|28181.4|28174.4|28156.4|28149.4|239
1630400400000|2021-08-31 09:00:00|28176.4|28169.4|28176.4|28169.4|28181.4|28174.4|28166.4|28159.4|109
1630400700000|2021-08-31 09:05:00|28181.4|28174.4|28171.4|28164.4|28181.4|28174.4|28171.4|28164.4|110
1630401000000|2021-08-31 09:10:00|28166.4|28159.4|28171.4|28164.4|28176.4|28169.4|28166.4|28159.4|92
1630401300000|2021-08-31 09:15:00|28173.9|28166.9|28181.4|28174.4|28181.4|28174.4|28171.4|28164.4|62
1630401600000|2021-08-31 09:20:00|28178.9|28171.9|28181.4|28174.4|28186.4|28179.4|28176.4|28169.4|49
1630401900000|2021-08-31 09:25:00|28183.9|28176.9|28191.4|28184.4|28196.4|28189.4|28181.4|28174.4|92
1630402200000|2021-08-31 09:30:00|28188.9|28181.9|28191.4|28184.4|28196.4|28189.4|28181.4|28174.4|19
1630402500000|2021-08-31 09:35:00|28193.9|28186.9|28181.4|28174.4|28196.4|28189.4|28181.4|28174.4|44
1630402800000|2021-08-31 09:40:00|28183.9|28176.9|28176.4|28169.4|28191.4|28184.4|28176.4|28169.4|51
1630403100000|2021-08-31 09:45:00|28178.9|28171.9|28176.4|28169.4|28181.4|28174.4|28161.4|28154.4|81
1630403400000|2021-08-31 09:50:00|28171.4|28164.4|28161.4|28154.4|28173.9|28166.9|28161.4|28154.4|56
1630403700000|2021-08-31 09:55:00|28156.4|28149.4|28161.4|28154.4|28166.4|28159.4|28156.4|28149.4|72
1630404000000|2021-08-31 10:00:00|28163.9|28156.9|28171.4|28164.4|28176.4|28169.4|28161.4|28154.4|125
1630404300000|2021-08-31 10:05:00|28176.4|28169.4|28168.9|28161.9|28176.4|28169.4|28161.4|28154.4|72
1630404600000|2021-08-31 10:10:00|28171.4|28164.4|28171.4|28164.4|28171.4|28164.4|28166.4|28159.4|119
1630404900000|2021-08-31 10:15:00|28168.9|28161.9|28171.4|28164.4|28171.4|28164.4|28161.4|28154.4|55
1630405200000|2021-08-31 10:20:00|28168.9|28161.9|28156.4|28149.4|28171.4|28164.4|28151.4|28144.4|116
1630405500000|2021-08-31 10:25:00|28153.9|28146.9|28156.4|28149.4|28156.4|28149.4|28141.4|28134.4|115
1630405800000|2021-08-31 10:30:00|28153.9|28146.9|28143.9|28136.9|28156.4|28149.4|28141.4|28134.4|53
1630406100000|2021-08-31 10:35:00|28141.4|28134.4|28141.4|28134.4|28146.4|28139.4|28126.4|28119.4|229
1630406400000|2021-08-31 10:40:00|28138.9|28131.9|28146.4|28139.4|28148.9|28141.9|28131.4|28124.4|132
1630406700000|2021-08-31 10:45:00|28141.4|28134.4|28126.4|28119.4|28141.4|28134.4|28113.9|28106.9|409
1630407000000|2021-08-31 10:50:00|28123.9|28116.9|28106.4|28099.4|28126.4|28119.4|28091.4|28084.4|325
1630407300000|2021-08-31 10:55:00|28101.4|28094.4|28106.4|28099.4|28106.4|28099.4|28091.4|28084.4|207
1630407600000|2021-08-31 11:00:00|28103.9|28096.9|28106.4|28099.4|28106.4|28099.4|28086.4|28079.4|144
1630407900000|2021-08-31 11:05:00|28103.9|28096.9|28106.4|28099.4|28106.4|28099.4|28091.4|28084.4|62
1630408200000|2021-08-31 11:10:00|28103.9|28096.9|28116.4|28109.4|28116.4|28109.4|28101.4|28094.4|87
1630408500000|2021-08-31 11:15:00|28113.9|28106.9|28111.4|28104.4|28116.4|28109.4|28101.4|28094.4|101
1630408800000|2021-08-31 11:20:00|28108.9|28101.9|28103.9|28096.9|28113.9|28106.9|28096.4|28089.4|38
1630409100000|2021-08-31 11:25:00|28101.4|28094.4|28103.9|28096.9|28111.4|28104.4|28086.4|28079.4|224
1630409400000|2021-08-31 11:30:00|28106.4|28099.4|28096.4|28089.4|28106.4|28099.4|28091.4|28084.4|81
1630409700000|2021-08-31 11:35:00|28098.9|28091.9|28101.4|28094.4|28106.4|28099.4|28091.4|28084.4|257
1630410000000|2021-08-31 11:40:00|28098.9|28091.9|28106.4|28099.4|28111.4|28104.4|28086.4|28079.4|66
1630410300000|2021-08-31 11:45:00|28103.9|28096.9|28086.4|28079.4|28106.4|28099.4|28086.4|28079.4|71
1630410600000|2021-08-31 11:50:00|28088.9|28081.9|28076.4|28069.4|28091.4|28084.4|28071.4|28064.4|161
1630410900000|2021-08-31 11:55:00|28078.9|28071.9|28086.4|28079.4|28091.4|28084.4|28076.4|28069.4|73
1630411200000|2021-08-31 12:00:00|28083.9|28076.9|28083.9|28076.9|28086.4|28079.4|28061.4|28054.4|265
1630411500000|2021-08-31 12:05:00|28086.4|28079.4|28083.9|28076.9|28086.4|28079.4|28076.4|28069.4|287
1630411800000|2021-08-31 12:10:00|28081.4|28074.4|28086.4|28079.4|28091.4|28084.4|28081.4|28074.4|144
1630412100000|2021-08-31 12:15:00|28081.4|28074.4|28071.4|28064.4|28086.4|28079.4|28066.4|28059.4|113
1630412400000|2021-08-31 12:20:00|28076.4|28069.4|28056.4|28049.4|28076.4|28069.4|28051.4|28044.4|427
1630412700000|2021-08-31 12:25:00|28058.9|28051.9|28046.4|28039.4|28058.9|28051.9|28046.4|28039.4|226
1630413000000|2021-08-31 12:30:00|28043.9|28036.9|28038.9|28031.9|28046.4|28039.4|28021.4|28014.4|468
1630413300000|2021-08-31 12:35:00|28036.4|28029.4|28036.4|28029.4|28041.4|28034.4|28026.4|28019.4|181
1630413600000|2021-08-31 12:40:00|28033.9|28026.9|28046.4|28039.4|28048.9|28041.9|28031.4|28024.4|153
1630413900000|2021-08-31 12:45:00|28043.9|28036.9|28051.4|28044.4|28051.4|28044.4|28041.4|28034.4|60
1630414200000|2021-08-31 12:50:00|28046.4|28039.4|28051.4|28044.4|28056.4|28049.4|28043.9|28036.9|102
1630414500000|2021-08-31 12:55:00|28056.4|28049.4|28061.4|28054.4|28061.4|28054.4|28051.4|28044.4|82
1630414800000|2021-08-31 13:00:00|28056.4|28049.4|28071.4|28064.4|28076.4|28069.4|28048.9|28041.9|273
1630415100000|2021-08-31 13:05:00|28068.9|28061.9|28066.4|28059.4|28071.4|28064.4|28061.4|28054.4|111
1630415400000|2021-08-31 13:10:00|28068.9|28061.9|28066.4|28059.4|28071.4|28064.4|28066.4|28059.4|26
1630415700000|2021-08-31 13:15:00|28068.9|28061.9|28081.4|28074.4|28081.4|28074.4|28066.4|28059.4|82
1630416000000|2021-08-31 13:20:00|28083.9|28076.9|28081.4|28074.4|28086.4|28079.4|28076.4|28069.4|180
1630416300000|2021-08-31 13:25:00|28083.9|28076.9|28081.4|28074.4|28091.4|28084.4|28078.9|28071.9|217
1630416600000|2021-08-31 13:30:00|28083.9|28076.9|28066.4|28059.4|28086.4|28079.4|28051.4|28044.4|532
1630416900000|2021-08-31 13:35:00|28061.4|28054.4|28066.4|28059.4|28076.4|28069.4|28056.4|28049.4|301
1630417200000|2021-08-31 13:40:00|28061.4|28054.4|28056.4|28049.4|28066.4|28059.4|28056.4|28049.4|149
1630417500000|2021-08-31 13:45:00|28061.4|28054.4|28056.4|28049.4|28066.4|28059.4|28036.4|28029.4|436
1630417800000|2021-08-31 13:50:00|28053.9|28046.9|28021.4|28014.4|28056.4|28049.4|28021.4|28014.4|460
1630418100000|2021-08-31 13:55:00|28023.9|28016.9|28021.4|28014.4|28041.4|28034.4|28011.4|28004.4|243
1630418400000|2021-08-31 14:00:00|28018.9|28011.9|28046.4|28039.4|28051.4|28044.4|28016.4|28009.4|306
1630418700000|2021-08-31 14:05:00|28048.9|28041.9|28056.4|28049.4|28056.4|28049.4|28026.4|28019.4|306
1630419000000|2021-08-31 14:10:00|28053.9|28046.9|28066.4|28059.4|28066.4|28059.4|28046.4|28039.4|155
1630419300000|2021-08-31 14:15:00|28063.9|28056.9|28056.4|28049.4|28066.4|28059.4|28046.4|28039.4|220
1630419600000|2021-08-31 14:20:00|28053.9|28046.9|28026.4|28019.4|28053.9|28046.9|28026.4|28019.4|179
1630419900000|2021-08-31 14:25:00|28028.9|28021.9|28031.4|28024.4|28031.4|28024.4|28016.4|28009.4|389
1630420200000|2021-08-31 14:30:00|28028.9|28021.9|28036.4|28029.4|28051.4|28044.4|28016.4|28009.4|513
1630420500000|2021-08-31 14:35:00|28033.9|28026.9|28046.4|28039.4|28046.4|28039.4|28021.4|28014.4|159
1630420800000|2021-08-31 14:40:00|28043.9|28036.9|28041.4|28034.4|28046.4|28039.4|28033.9|28026.9|113
1630421100000|2021-08-31 14:45:00|28043.9|28036.9|28051.4|28044.4|28056.4|28049.4|28041.4|28034.4|109
1630421400000|2021-08-31 14:50:00|28046.4|28039.4|28046.4|28039.4|28058.9|28051.9|28046.4|28039.4|206
1630421700000|2021-08-31 14:55:00|28048.9|28041.9|28061.4|28054.4|28066.4|28059.4|28046.4|28039.4|141
1630422000000|2021-08-31 15:00:00|28058.9|28051.9|28056.4|28049.4|28076.4|28069.4|28051.4|28044.4|332
1630422300000|2021-08-31 15:05:00|28058.9|28051.9|28073.9|28066.9|28081.4|28074.4|28056.4|28049.4|184
1630422600000|2021-08-31 15:10:00|28071.4|28064.4|28071.4|28064.4|28073.9|28066.9|28066.4|28059.4|74
1630422900000|2021-08-31 15:15:00|28073.9|28066.9|28108.9|28101.9|28111.4|28104.4|28071.4|28064.4|182
1630423200000|2021-08-31 15:20:00|28111.4|28104.4|28108.9|28101.9|28126.4|28119.4|28106.4|28099.4|378
1630423500000|2021-08-31 15:25:00|28106.4|28099.4|28091.4|28084.4|28111.4|28104.4|28091.4|28084.4|199
1630423800000|2021-08-31 15:30:00|28086.4|28079.4|28106.4|28099.4|28111.4|28104.4|28081.4|28074.4|500
1630424100000|2021-08-31 15:35:00|28108.9|28101.9|28116.4|28109.4|28116.4|28109.4|28106.4|28099.4|108
1630424400000|2021-08-31 15:40:00|28111.4|28104.4|28143.9|28136.9|28146.4|28139.4|28111.4|28104.4|154
1630424700000|2021-08-31 15:45:00|28141.4|28134.4|28151.4|28144.4|28156.4|28149.4|28141.4|28134.4|289
1630425000000|2021-08-31 15:50:00|28148.9|28141.9|28146.4|28139.4|28151.4|28144.4|28141.4|28134.4|151
1630425300000|2021-08-31 15:55:00|28141.4|28134.4|28143.9|28136.9|28146.4|28139.4|28136.4|28129.4|102
1630425600000|2021-08-31 16:00:00|28141.4|28134.4|28141.4|28134.4|28146.4|28139.4|28136.4|28129.4|100
1630425900000|2021-08-31 16:05:00|28138.9|28131.9|28141.4|28134.4|28146.4|28139.4|28136.4|28129.4|109
1630426200000|2021-08-31 16:10:00|28138.9|28131.9|28146.4|28139.4|28146.4|28139.4|28136.4|28129.4|77
1630426500000|2021-08-31 16:15:00|28141.4|28134.4|28141.4|28134.4|28146.4|28139.4|28138.9|28131.9|49
1630426800000|2021-08-31 16:20:00|28143.9|28136.9|28156.4|28149.4|28161.4|28154.4|28141.4|28134.4|128
1630427100000|2021-08-31 16:25:00|28158.9|28151.9|28161.4|28154.4|28161.4|28154.4|28156.4|28149.4|104
1630427400000|2021-08-31 16:30:00|28158.9|28151.9|28151.4|28144.4|28161.4|28154.4|28151.4|28144.4|193
1630427700000|2021-08-31 16:35:00|28153.9|28146.9|28156.4|28149.4|28161.4|28154.4|28151.4|28144.4|55
1630428000000|2021-08-31 16:40:00|28161.4|28154.4|28151.4|28144.4|28161.4|28154.4|28151.4|28144.4|53
1630428300000|2021-08-31 16:45:00|28148.9|28141.9|28146.4|28139.4|28153.9|28146.9|28146.4|28139.4|107
1630428600000|2021-08-31 16:50:00|28143.9|28136.9|28146.4|28139.4|28146.4|28139.4|28141.4|28134.4|71
1630428900000|2021-08-31 16:55:00|28151.4|28144.4|28141.4|28134.4|28151.4|28144.4|28141.4|28134.4|59
1630429200000|2021-08-31 17:00:00|28138.9|28131.9|28136.4|28129.4|28141.4|28134.4|28126.4|28119.4|117
1630429500000|2021-08-31 17:05:00|28138.9|28131.9|28121.4|28114.4|28138.9|28131.9|28121.4|28114.4|66
1630429800000|2021-08-31 17:10:00|28123.9|28116.9|28131.4|28124.4|28131.4|28124.4|28123.9|28116.9|90
1630430100000|2021-08-31 17:15:00|28128.9|28121.9|28126.4|28119.4|28131.4|28124.4|28126.4|28119.4|47
1630430400000|2021-08-31 17:20:00|28131.4|28124.4|28111.4|28104.4|28131.4|28124.4|28111.4|28104.4|93
1630430700000|2021-08-31 17:25:00|28116.4|28109.4|28126.4|28119.4|28128.9|28121.9|28111.4|28104.4|102
1630431000000|2021-08-31 17:30:00|28123.9|28116.9|28116.4|28109.4|28126.4|28119.4|28116.4|28109.4|65
1630431300000|2021-08-31 17:35:00|28118.9|28111.9|28126.4|28119.4|28126.4|28119.4|28116.4|28109.4|73
1630431600000|2021-08-31 17:40:00|28128.9|28121.9|28116.4|28109.4|28128.9|28121.9|28111.4|28104.4|92
1630431900000|2021-08-31 17:45:00|28118.9|28111.9|28121.4|28114.4|28121.4|28114.4|28116.4|28109.4|19
1630432200000|2021-08-31 17:50:00|28126.4|28119.4|28116.4|28109.4|28126.4|28119.4|28116.4|28109.4|51
1630432500000|2021-08-31 17:55:00|28118.9|28111.9|28121.4|28114.4|28123.9|28116.9|28111.4|28104.4|18
1630432800000|2021-08-31 18:00:00|28126.4|28119.4|28116.4|28109.4|28126.4|28119.4|28116.4|28109.4|51
1630433100000|2021-08-31 18:05:00|28113.9|28106.9|28111.4|28104.4|28116.4|28109.4|28106.4|28099.4|41
1630433400000|2021-08-31 18:10:00|28108.9|28101.9|28111.4|28104.4|28116.4|28109.4|28106.4|28099.4|32
1630433700000|2021-08-31 18:15:00|28113.9|28106.9|28121.4|28114.4|28121.4|28114.4|28111.4|28104.4|45
1630434000000|2021-08-31 18:20:00|28126.4|28119.4|28126.4|28119.4|28128.9|28121.9|28121.4|28114.4|45
1630434300000|2021-08-31 18:25:00|28128.9|28121.9|28121.4|28114.4|28131.4|28124.4|28116.4|28109.4|43
1630434600000|2021-08-31 18:30:00|28118.9|28111.9|28131.4|28124.4|28131.4|28124.4|28118.9|28111.9|37
1630434900000|2021-08-31 18:35:00|28128.9|28121.9|28121.4|28114.4|28128.9|28121.9|28121.4|28114.4|30
1630435200000|2021-08-31 18:40:00|28126.4|28119.4|28106.4|28099.4|28126.4|28119.4|28106.4|28099.4|98
1630435500000|2021-08-31 18:45:00|28101.4|28094.4|28091.4|28084.4|28106.4|28099.4|28091.4|28084.4|161
1630435800000|2021-08-31 18:50:00|28093.9|28086.9|28096.4|28089.4|28101.4|28094.4|28091.4|28084.4|29
1630436100000|2021-08-31 18:55:00|28101.4|28094.4|28116.4|28109.4|28116.4|28109.4|28101.4|28094.4|58
1630436400000|2021-08-31 19:00:00|28113.9|28106.9|28101.4|28094.4|28116.4|28109.4|28101.4|28094.4|155
1630436700000|2021-08-31 19:05:00|28098.9|28091.9|28086.4|28079.4|28101.4|28094.4|28078.9|28071.9|310
1630437000000|2021-08-31 19:10:00|28081.4|28074.4|28086.4|28079.4|28091.4|28084.4|28081.4|28074.4|160
1630437300000|2021-08-31 19:15:00|28091.4|28084.4|28086.4|28079.4|28096.4|28089.4|28086.4|28079.4|142
1630437600000|2021-08-31 19:20:00|28083.9|28076.9|28076.4|28069.4|28086.4|28079.4|28061.4|28054.4|142
1630437900000|2021-08-31 19:25:00|28073.9|28066.9|28051.4|28044.4|28076.4|28069.4|28046.4|28039.4|210
1630438200000|2021-08-31 19:30:00|28056.4|28049.4|28076.4|28069.4|28076.4|28069.4|28046.4|28039.4|142
1630438500000|2021-08-31 19:35:00|28071.4|28064.4|28086.4|28079.4|28086.4|28079.4|28066.4|28059.4|70
1630438800000|2021-08-31 19:40:00|28081.4|28074.4|28091.4|28084.4|28091.4|28084.4|28076.4|28069.4|76
1630439100000|2021-08-31 19:45:00|28096.4|28089.4|28096.4|28089.4|28101.4|28094.4|28091.4|28084.4|64
1630439400000|2021-08-31 19:50:00|28091.4|28084.4|28081.4|28074.4|28101.4|28094.4|28078.9|28071.9|187
1630439700000|2021-08-31 19:55:00|28083.9|28076.9|28071.4|28064.4|28111.4|28104.4|28066.4|28059.4|310
1630440000000|2021-08-31 20:00:00|28076.4|28069.4|28096.4|28089.4|28106.4|28099.4|28076.4|28069.4|160
1630440300000|2021-08-31 20:05:00|28098.9|28091.9|28103.9|28096.9|28111.4|28104.4|28096.4|28089.4|33
1630440600000|2021-08-31 20:10:00|28106.4|28099.4|28108.9|28101.9|28108.9|28101.9|28098.9|28091.9|73
1630440900000|2021-08-31 20:15:00|28112.9|28097.9|28115.4|28100.4|28115.4|28100.4|28112.9|28097.9|0
1630441200000|2021-08-31 20:20:00|28117.9|28102.9|28107.9|28092.9|28117.9|28102.9|28102.9|28087.9|50
1630441500000|2021-08-31 20:25:00|28105.4|28090.4|28105.4|28090.4|28112.9|28097.9|28105.4|28090.4|23
1630441800000|2021-08-31 20:30:00|28107.9|28092.9|28115.4|28100.4|28115.4|28100.4|28107.9|28092.9|4
1630442100000|2021-08-31 20:35:00|28117.9|28102.9|28125.4|28110.4|28125.4|28110.4|28115.4|28100.4|13
1630442400000|2021-08-31 20:40:00|28127.9|28112.9|28120.4|28105.4|28127.9|28112.9|28120.4|28105.4|13
1630442700000|2021-08-31 20:45:00|28115.4|28100.4|28107.9|28092.9|28115.4|28100.4|28107.9|28092.9|22
1630443000000|2021-08-31 20:50:00|28110.4|28095.4|28107.9|28092.9|28115.4|28100.4|28090.4|28075.4|145
1630443300000|2021-08-31 20:55:00|28110.4|28095.4|28119.7|28089.7|28120.9|28100.4|28110.4|28089.7|15
1630443600000|2021-08-31 21:00:00|28118.6|28088.6|28117.7|28087.7|28119.5|28089.5|28117.7|28087.7|0
1630443900000|2021-08-31 21:05:00|28117.9|28087.9|28117.6|28087.6|28118.5|28088.5|28117.4|28087.4|0
1630444200000|2021-08-31 21:10:00|28117.5|28087.5|28118.2|28088.2|28118.2|28088.2|28117.2|28087.2|0
1630444500000|2021-08-31 21:15:00|28118.7|28088.7|28118.6|28088.6|28119.3|28089.3|28118.6|28088.6|0
1630444800000|2021-08-31 21:20:00|28118.8|28088.8|28118.5|28088.5|28118.8|28088.8|28118.5|28088.5|0
1630445100000|2021-08-31 21:25:00|28118.7|28088.7|28120.2|28090.2|28120.2|28090.2|28118.7|28088.7|0
1630445400000|2021-08-31 21:30:00|28120.3|28090.3|28119.6|28089.6|28120.5|28090.5|28119.3|28089.3|0
1630445700000|2021-08-31 21:35:00|28120.1|28090.1|28119.9|28089.9|28120.1|28090.1|28119|28089|0
1630446000000|2021-08-31 21:40:00|28119.8|28089.8|28118.5|28088.5|28119.9|28089.9|28118.5|28088.5|0
1630446300000|2021-08-31 21:45:00|28118.3|28088.3|28118.9|28088.9|28119.2|28089.2|28118.3|28088.3|0
1630446600000|2021-08-31 21:50:00|28119.1|28089.1|28119.7|28089.7|28119.7|28089.7|28119.1|28089.1|0
1630446900000|2021-08-31 21:55:00|28119.8|28089.8|28120|28090|28120.6|28090.6|28119.8|28089.8|0
1630447200000|2021-08-31 22:00:00|28122.1|28092.1|28097.9|28082.9|28123.2|28100.4|28090.4|28075.4|107
1630447500000|2021-08-31 22:05:00|28095.4|28080.4|28102.9|28087.9|28105.4|28090.4|28095.4|28080.4|9
1630447800000|2021-08-31 22:10:00|28105.4|28090.4|28095.4|28080.4|28105.4|28090.4|28095.4|28080.4|10
1630448400000|2021-08-31 22:20:00|28090.4|28075.4|28095.4|28080.4|28095.4|28080.4|28090.4|28075.4|21
1630448700000|2021-08-31 22:25:00|28092.9|28077.9|28092.9|28077.9|28095.4|28080.4|28092.9|28077.9|0
1630449000000|2021-08-31 22:30:00|28095.4|28080.4|28097.9|28082.9|28097.9|28082.9|28092.9|28077.9|0
1630449300000|2021-08-31 22:35:00|28095.4|28080.4|28092.9|28077.9|28095.4|28080.4|28092.9|28077.9|1
1630449600000|2021-08-31 22:40:00|28095.4|28080.4|28095.4|28080.4|28095.4|28080.4|28092.9|28077.9|0
1630449900000|2021-08-31 22:45:00|28100.4|28085.4|28100.4|28085.4|28105.4|28090.4|28100.4|28085.4|7
1630450200000|2021-08-31 22:50:00|28097.9|28082.9|28097.9|28082.9|28097.9|28082.9|28097.9|28082.9|1
1630450500000|2021-08-31 22:55:00|28100.4|28085.4|28100.4|28085.4|28100.4|28085.4|28100.4|28085.4|3
1630450800000|2021-08-31 23:00:00|28092.9|28077.9|28090.4|28075.4|28097.9|28082.9|28085.4|28070.4|22
1630451400000|2021-08-31 23:10:00|28087.9|28072.9|28085.4|28070.4|28090.4|28075.4|28082.9|28067.9|2
1630451700000|2021-08-31 23:15:00|28082.9|28067.9|28082.9|28067.9|28085.4|28070.4|28080.4|28065.4|5
1630452000000|2021-08-31 23:20:00|28085.4|28070.4|28090.4|28075.4|28090.4|28075.4|28082.9|28067.9|9
1630452300000|2021-08-31 23:25:00|28085.4|28070.4|28085.4|28070.4|28090.4|28075.4|28085.4|28070.4|17
1630452600000|2021-08-31 23:30:00|28081.4|28074.4|28091.4|28084.4|28093.9|28086.9|28081.4|28074.4|132
1630452900000|2021-08-31 23:35:00|28088.9|28081.9|28106.4|28099.4|28111.4|28104.4|28086.4|28079.4|156
1630453200000|2021-08-31 23:40:00|28103.9|28096.9|28081.4|28074.4|28106.4|28099.4|28076.4|28069.4|158
1630453500000|2021-08-31 23:45:00|28086.4|28079.4|28151.4|28144.4|28156.4|28149.4|28086.4|28079.4|700
1630453800000|2021-08-31 23:50:00|28153.9|28146.9|28176.4|28169.4|28176.4|28169.4|28151.4|28144.4|554
1630454100000|2021-08-31 23:55:00|28173.9|28166.9|28166.4|28159.4|28193.9|28186.9|28161.4|28154.4|721
1630454400000|2021-09-01 00:00:00|28168.9|28161.9|28256.4|28249.4|28261.4|28254.4|28168.9|28161.9|2198
1630454700000|2021-09-01 00:05:00|28258.9|28251.9|28338.9|28331.9|28356.4|28349.4|28241.4|28234.4|2212
1630455000000|2021-09-01 00:10:00|28341.4|28334.4|28398.9|28391.9|28441.4|28434.4|28321.4|28314.4|2306
1630455300000|2021-09-01 00:15:00|28396.4|28389.4|28383.9|28376.9|28431.4|28424.4|28371.4|28364.4|1008
1630455600000|2021-09-01 00:20:00|28381.4|28374.4|28381.4|28374.4|28396.4|28389.4|28366.4|28359.4|543
1630455900000|2021-09-01 00:25:00|28383.9|28376.9|28418.9|28411.9|28448.9|28441.9|28383.9|28376.9|725
1630456200000|2021-09-01 00:30:00|28416.4|28409.4|28421.4|28414.4|28453.9|28446.9|28396.4|28389.4|841
1630456500000|2021-09-01 00:35:00|28418.9|28411.9|28331.4|28324.4|28421.4|28414.4|28331.4|28324.4|838
1630456800000|2021-09-01 00:40:00|28333.9|28326.9|28336.4|28329.4|28388.9|28381.9|28331.4|28324.4|768
1630457100000|2021-09-01 00:45:00|28331.4|28324.4|28293.9|28286.9|28336.4|28329.4|28281.4|28274.4|1079
1630457400000|2021-09-01 00:50:00|28296.4|28289.4|28306.4|28299.4|28323.9|28316.9|28286.4|28279.4|533
1630457700000|2021-09-01 00:55:00|28298.9|28291.9|28331.4|28324.4|28333.9|28326.9|28296.4|28289.4|376
1630458000000|2021-09-01 01:00:00|28326.4|28319.4|28321.4|28314.4|28331.4|28324.4|28291.4|28284.4|586
1630458300000|2021-09-01 01:05:00|28318.9|28311.9|28341.4|28334.4|28351.4|28344.4|28311.4|28304.4|664
1630458600000|2021-09-01 01:10:00|28343.9|28336.9|28336.4|28329.4|28351.4|28344.4|28331.4|28324.4|327
1630458900000|2021-09-01 01:15:00|28331.4|28324.4|28346.4|28339.4|28351.4|28344.4|28316.4|28309.4|367
1630459200000|2021-09-01 01:20:00|28348.9|28341.9|28336.4|28329.4|28353.9|28346.9|28328.9|28321.9|201
1630459500000|2021-09-01 01:25:00|28338.9|28331.9|28336.4|28329.4|28351.4|28344.4|28336.4|28329.4|221
1630459800000|2021-09-01 01:30:00|28338.9|28331.9|28293.9|28286.9|28351.4|28344.4|28281.4|28274.4|905
1630460100000|2021-09-01 01:35:00|28291.4|28284.4|28301.4|28294.4|28328.9|28321.9|28291.4|28284.4|488
1630460400000|2021-09-01 01:40:00|28298.9|28291.9|28331.4|28324.4|28346.4|28339.4|28296.4|28289.4|348
1630460700000|2021-09-01 01:45:00|28328.9|28321.9|28351.4|28344.4|28358.9|28351.9|28321.4|28314.4|454
1630461000000|2021-09-01 01:50:00|28348.9|28341.9|28371.4|28364.4|28371.4|28364.4|28341.4|28334.4|354
1630461300000|2021-09-01 01:55:00|28373.9|28366.9|28361.4|28354.4|28376.4|28369.4|28346.4|28339.4|235
1630461600000|2021-09-01 02:00:00|28363.9|28356.9|28406.4|28399.4|28408.9|28401.9|28361.4|28354.4|591
1630461900000|2021-09-01 02:05:00|28408.9|28401.9|28416.4|28409.4|28421.4|28414.4|28403.9|28396.9|262
1630462200000|2021-09-01 02:10:00|28421.4|28414.4|28416.4|28409.4|28426.4|28419.4|28406.4|28399.4|392
1630462500000|2021-09-01 02:15:00|28421.4|28414.4|28411.4|28404.4|28441.4|28434.4|28411.4|28404.4|296
1630462800000|2021-09-01 02:20:00|28408.9|28401.9|28421.4|28414.4|28426.4|28419.4|28403.9|28396.9|316
1630463100000|2021-09-01 02:25:00|28423.9|28416.9|28431.4|28424.4|28446.4|28439.4|28421.4|28414.4|387
1630463400000|2021-09-01 02:30:00|28426.4|28419.4|28406.4|28399.4|28441.4|28434.4|28406.4|28399.4|339
1630463700000|2021-09-01 02:35:00|28408.9|28401.9|28401.4|28394.4|28411.4|28404.4|28396.4|28389.4|184
1630464000000|2021-09-01 02:40:00|28406.4|28399.4|28408.9|28401.9|28421.4|28414.4|28406.4|28399.4|161
1630464300000|2021-09-01 02:45:00|28411.4|28404.4|28441.4|28434.4|28443.9|28436.9|28406.4|28399.4|200
1630464600000|2021-09-01 02:50:00|28446.4|28439.4|28436.4|28429.4|28448.9|28441.9|28426.4|28419.4|340
1630464900000|2021-09-01 02:55:00|28438.9|28431.9|28461.4|28454.4|28461.4|28454.4|28436.4|28429.4|265
1630465200000|2021-09-01 03:00:00|28458.9|28451.9|28461.4|28454.4|28471.4|28464.4|28456.4|28449.4|252
1630465500000|2021-09-01 03:05:00|28458.9|28451.9|28461.4|28454.4|28471.4|28464.4|28446.4|28439.4|184
1630465800000|2021-09-01 03:10:00|28458.9|28451.9|28456.4|28449.4|28461.4|28454.4|28446.4|28439.4|120
1630466100000|2021-09-01 03:15:00|28458.9|28451.9|28456.4|28449.4|28461.4|28454.4|28451.4|28444.4|91
1630466400000|2021-09-01 03:20:00|28458.9|28451.9|28456.4|28449.4|28461.4|28454.4|28456.4|28449.4|82
1630466700000|2021-09-01 03:25:00|28461.4|28454.4|28456.4|28449.4|28471.4|28464.4|28456.4|28449.4|181
1630467000000|2021-09-01 03:30:00|28451.4|28444.4|28441.4|28434.4|28461.4|28454.4|28426.4|28419.4|659
1630467300000|2021-09-01 03:35:00|28443.9|28436.9|28431.4|28424.4|28456.4|28449.4|28426.4|28419.4|344
1630467600000|2021-09-01 03:40:00|28428.9|28421.9|28436.4|28429.4|28441.4|28434.4|28421.4|28414.4|233
1630467900000|2021-09-01 03:45:00|28438.9|28431.9|28411.4|28404.4|28441.4|28434.4|28411.4|28404.4|229
1630468200000|2021-09-01 03:50:00|28408.9|28401.9|28421.4|28414.4|28431.4|28424.4|28408.9|28401.9|253
1630468500000|2021-09-01 03:55:00|28418.9|28411.9|28418.9|28411.9|28421.4|28414.4|28411.4|28404.4|229
1630468800000|2021-09-01 04:00:00|28421.4|28414.4|28416.4|28409.4|28426.4|28419.4|28413.9|28406.9|145
1630469100000|2021-09-01 04:05:00|28418.9|28411.9|28431.4|28424.4|28431.4|28424.4|28416.4|28409.4|198
1630469400000|2021-09-01 04:10:00|28428.9|28421.9|28441.4|28434.4|28446.4|28439.4|28426.4|28419.4|187
1630469700000|2021-09-01 04:15:00|28443.9|28436.9|28451.4|28444.4|28456.4|28449.4|28441.4|28434.4|142
1630470000000|2021-09-01 04:20:00|28456.4|28449.4|28443.9|28436.9|28466.4|28459.4|28443.9|28436.9|317
1630470300000|2021-09-01 04:25:00|28441.4|28434.4|28446.4|28439.4|28446.4|28439.4|28436.4|28429.4|151
1630470600000|2021-09-01 04:30:00|28443.9|28436.9|28436.4|28429.4|28446.4|28439.4|28436.4|28429.4|97
1630470900000|2021-09-01 04:35:00|28431.4|28424.4|28416.4|28409.4|28431.4|28424.4|28416.4|28409.4|294
1630471200000|2021-09-01 04:40:00|28418.9|28411.9|28416.4|28409.4|28423.9|28416.9|28416.4|28409.4|195
1630471500000|2021-09-01 04:45:00|28421.4|28414.4|28423.9|28416.9|28431.4|28424.4|28421.4|28414.4|181
1630471800000|2021-09-01 04:50:00|28426.4|28419.4|28408.9|28401.9|28426.4|28419.4|28406.4|28399.4|232
1630472100000|2021-09-01 04:55:00|28406.4|28399.4|28406.4|28399.4|28421.4|28414.4|28401.4|28394.4|251
1630472400000|2021-09-01 05:00:00|28408.9|28401.9|28396.4|28389.4|28411.4|28404.4|28396.4|28389.4|416
1630472700000|2021-09-01 05:05:00|28398.9|28391.9|28386.4|28379.4|28401.4|28394.4|28383.9|28376.9|450
1630473000000|2021-09-01 05:10:00|28388.9|28381.9|28391.4|28384.4|28401.4|28394.4|28386.4|28379.4|534
1630473300000|2021-09-01 05:15:00|28386.4|28379.4|28416.4|28409.4|28426.4|28419.4|28386.4|28379.4|375
1630473600000|2021-09-01 05:20:00|28413.9|28406.9|28396.4|28389.4|28416.4|28409.4|28396.4|28389.4|165
1630473900000|2021-09-01 05:25:00|28401.4|28394.4|28411.4|28404.4|28411.4|28404.4|28396.4|28389.4|371
1630474200000|2021-09-01 05:30:00|28408.9|28401.9|28406.4|28399.4|28421.4|28414.4|28406.4|28399.4|198
1630474500000|2021-09-01 05:35:00|28401.4|28394.4|28416.4|28409.4|28421.4|28414.4|28396.4|28389.4|316
1630474800000|2021-09-01 05:40:00|28418.9|28411.9|28441.4|28434.4|28441.4|28434.4|28416.4|28409.4|301
1630475100000|2021-09-01 05:45:00|28436.4|28429.4|28446.4|28439.4|28446.4|28439.4|28433.9|28426.9|448
1630475400000|2021-09-01 05:50:00|28441.4|28434.4|28441.4|28434.4|28451.4|28444.4|28441.4|28434.4|437
1630475700000|2021-09-01 05:55:00|28438.9|28431.9|28451.4|28444.4|28451.4|28444.4|28436.4|28429.4|950
1630476000000|2021-09-01 06:00:00|28456.4|28449.4|28476.4|28469.4|28483.9|28476.9|28451.4|28444.4|2071
1630476300000|2021-09-01 06:05:00|28481.4|28474.4|28486.4|28479.4|28491.4|28484.4|28471.4|28464.4|1015
1630476600000|2021-09-01 06:10:00|28483.9|28476.9|28491.4|28484.4|28516.4|28509.4|28483.9|28476.9|729
1630476900000|2021-09-01 06:15:00|28496.4|28489.4|28496.4|28489.4|28501.4|28494.4|28491.4|28484.4|231
1630477200000|2021-09-01 06:20:00|28491.4|28484.4|28496.4|28489.4|28506.4|28499.4|28491.4|28484.4|455
1630477500000|2021-09-01 06:25:00|28501.4|28494.4|28496.4|28489.4|28501.4|28494.4|28496.4|28489.4|70
1630477800000|2021-09-01 06:30:00|28501.4|28494.4|28508.9|28501.9|28511.4|28504.4|28501.4|28494.4|47
1630478100000|2021-09-01 06:35:00|28506.4|28499.4|28521.4|28514.4|28521.4|28514.4|28503.9|28496.9|69
1630478400000|2021-09-01 06:40:00|28526.4|28519.4|28531.4|28524.4|28531.4|28524.4|28526.4|28519.4|51
1630478700000|2021-09-01 06:45:00|28536.4|28529.4|28521.4|28514.4|28536.4|28529.4|28521.4|28514.4|18
1630479000000|2021-09-01 06:50:00|28526.4|28519.4|28541.4|28534.4|28541.4|28534.4|28526.4|28519.4|66
1630479300000|2021-09-01 06:55:00|28543.9|28536.9|28536.4|28529.4|28546.4|28539.4|28536.4|28529.4|95
1630479600000|2021-09-01 07:00:00|28538.9|28531.9|28553.9|28546.9|28566.4|28559.4|28536.4|28529.4|250
1630479900000|2021-09-01 07:05:00|28551.4|28544.4|28563.9|28556.9|28576.4|28569.4|28551.4|28544.4|261
1630480200000|2021-09-01 07:10:00|28566.4|28559.4|28566.4|28559.4|28581.4|28574.4|28566.4|28559.4|127
1630480500000|2021-09-01 07:15:00|28568.9|28561.9|28576.4|28569.4|28586.4|28579.4|28568.9|28561.9|180
1630480800000|2021-09-01 07:20:00|28573.9|28566.9|28561.4|28554.4|28581.4|28574.4|28561.4|28554.4|285
1630481100000|2021-09-01 07:25:00|28563.9|28556.9|28566.4|28559.4|28566.4|28559.4|28536.4|28529.4|261
1630481400000|2021-09-01 07:30:00|28563.9|28556.9|28541.4|28534.4|28568.9|28561.9|28536.4|28529.4|503
1630481700000|2021-09-01 07:35:00|28543.9|28536.9|28556.4|28549.4|28561.4|28554.4|28541.4|28534.4|145
1630482000000|2021-09-01 07:40:00|28558.9|28551.9|28556.4|28549.4|28561.4|28554.4|28541.4|28534.4|125
1630482300000|2021-09-01 07:45:00|28553.9|28546.9|28556.4|28549.4|28556.4|28549.4|28551.4|28544.4|56
1630482600000|2021-09-01 07:50:00|28561.4|28554.4|28571.4|28564.4|28586.4|28579.4|28561.4|28554.4|243
1630482900000|2021-09-01 07:55:00|28573.9|28566.9|28586.4|28579.4|28596.4|28589.4|28571.4|28564.4|384
1630483200000|2021-09-01 08:00:00|28588.9|28581.9|28576.4|28569.4|28593.9|28586.9|28576.4|28569.4|177
1630483500000|2021-09-01 08:05:00|28573.9|28566.9|28561.4|28554.4|28581.4|28574.4|28561.4|28554.4|109
1630483800000|2021-09-01 08:10:00|28566.4|28559.4|28563.9|28556.9|28571.4|28564.4|28561.4|28554.4|138
1630484100000|2021-09-01 08:15:00|28561.4|28554.4|28561.4|28554.4|28566.4|28559.4|28561.4|28554.4|122
1630484400000|2021-09-01 08:20:00|28563.9|28556.9|28556.4|28549.4|28566.4|28559.4|28556.4|28549.4|37
1630484700000|2021-09-01 08:25:00|28551.4|28544.4|28546.4|28539.4|28551.4|28544.4|28536.4|28529.4|195
1630485000000|2021-09-01 08:30:00|28548.9|28541.9|28541.4|28534.4|28551.4|28544.4|28531.4|28524.4|93
1630485300000|2021-09-01 08:35:00|28538.9|28531.9|28541.4|28534.4|28541.4|28534.4|28526.4|28519.4|194
1630485600000|2021-09-01 08:40:00|28543.9|28536.9|28561.4|28554.4|28561.4|28554.4|28541.4|28534.4|138
1630485900000|2021-09-01 08:45:00|28558.9|28551.9|28561.4|28554.4|28561.4|28554.4|28551.4|28544.4|58
1630486200000|2021-09-01 08:50:00|28558.9|28551.9|28556.4|28549.4|28561.4|28554.4|28551.4|28544.4|74
1630486500000|2021-09-01 08:55:00|28561.4|28554.4|28561.4|28554.4|28566.4|28559.4|28556.4|28549.4|52
1630486800000|2021-09-01 09:00:00|28563.9|28556.9|28561.4|28554.4|28566.4|28559.4|28556.4|28549.4|85
1630487100000|2021-09-01 09:05:00|28563.9|28556.9|28553.9|28546.9|28566.4|28559.4|28551.4|28544.4|60
1630487400000|2021-09-01 09:10:00|28556.4|28549.4|28551.4|28544.4|28556.4|28549.4|28546.4|28539.4|71
1630487700000|2021-09-01 09:15:00|28548.9|28541.9|28551.4|28544.4|28551.4|28544.4|28541.4|28534.4|89
1630488000000|2021-09-01 09:20:00|28548.9|28541.9|28548.9|28541.9|28551.4|28544.4|28536.4|28529.4|102
1630488300000|2021-09-01 09:25:00|28546.4|28539.4|28551.4|28544.4|28556.4|28549.4|28546.4|28539.4|47
1630488600000|2021-09-01 09:30:00|28548.9|28541.9|28556.4|28549.4|28561.4|28554.4|28548.9|28541.9|98
1630488900000|2021-09-01 09:35:00|28553.9|28546.9|28556.4|28549.4|28556.4|28549.4|28551.4|28544.4|47
1630489200000|2021-09-01 09:40:00|28553.9|28546.9|28546.4|28539.4|28556.4|28549.4|28546.4|28539.4|24
1630489500000|2021-09-01 09:45:00|28541.4|28534.4|28541.4|28534.4|28541.4|28534.4|28531.4|28524.4|182
1630489800000|2021-09-01 09:50:00|28546.4|28539.4|28536.4|28529.4|28546.4|28539.4|28531.4|28524.4|76
1630490100000|2021-09-01 09:55:00|28531.4|28524.4|28541.4|28534.4|28546.4|28539.4|28531.4|28524.4|50
1630490400000|2021-09-01 10:00:00|28538.9|28531.9|28546.4|28539.4|28546.4|28539.4|28536.4|28529.4|79
1630490700000|2021-09-01 10:05:00|28543.9|28536.9|28551.4|28544.4|28551.4|28544.4|28541.4|28534.4|24
1630491000000|2021-09-01 10:10:00|28546.4|28539.4|28546.4|28539.4|28551.4|28544.4|28546.4|28539.4|35
1630491300000|2021-09-01 10:15:00|28541.4|28534.4|28536.4|28529.4|28541.4|28534.4|28531.4|28524.4|68
1630491600000|2021-09-01 10:20:00|28538.9|28531.9|28538.9|28531.9|28546.4|28539.4|28536.4|28529.4|28
1630491900000|2021-09-01 10:25:00|28536.4|28529.4|28536.4|28529.4|28541.4|28534.4|28531.4|28524.4|55
1630492200000|2021-09-01 10:30:00|28531.4|28524.4|28536.4|28529.4|28536.4|28529.4|28526.4|28519.4|66
1630492500000|2021-09-01 10:35:00|28533.9|28526.9|28541.4|28534.4|28541.4|28534.4|28531.4|28524.4|42
1630492800000|2021-09-01 10:40:00|28538.9|28531.9|28546.4|28539.4|28551.4|28544.4|28536.4|28529.4|52
1630493100000|2021-09-01 10:45:00|28543.9|28536.9|28546.4|28539.4|28546.4|28539.4|28538.9|28531.9|26
1630493400000|2021-09-01 10:50:00|28548.9|28541.9|28551.4|28544.4|28551.4|28544.4|28538.9|28531.9|156
1630493700000|2021-09-01 10:55:00|28548.9|28541.9|28556.4|28549.4|28556.4|28549.4|28541.4|28534.4|39
1630494000000|2021-09-01 11:00:00|28561.4|28554.4|28561.4|28554.4|28561.4|28554.4|28556.4|28549.4|74
1630494300000|2021-09-01 11:05:00|28558.9|28551.9|28556.4|28549.4|28561.4|28554.4|28546.4|28539.4|117
1630494600000|2021-09-01 11:10:00|28553.9|28546.9|28561.4|28554.4|28561.4|28554.4|28548.9|28541.9|46
1630494900000|2021-09-01 11:15:00|28558.9|28551.9|28561.4|28554.4|28563.9|28556.9|28556.4|28549.4|15
1630495200000|2021-09-01 11:20:00|28558.9|28551.9|28561.4|28554.4|28566.4|28559.4|28553.9|28546.9|17
1630495500000|2021-09-01 11:25:00|28558.9|28551.9|28556.4|28549.4|28561.4|28554.4|28556.4|28549.4|37
1630495800000|2021-09-01 11:30:00|28558.9|28551.9|28571.4|28564.4|28576.4|28569.4|28556.4|28549.4|115
1630496100000|2021-09-01 11:35:00|28576.4|28569.4|28571.4|28564.4|28576.4|28569.4|28566.4|28559.4|60
1630496400000|2021-09-01 11:40:00|28568.9|28561.9|28576.4|28569.4|28576.4|28569.4|28568.9|28561.9|14
1630496700000|2021-09-01 11:45:00|28573.9|28566.9|28581.4|28574.4|28581.4|28574.4|28571.4|28564.4|62
1630497000000|2021-09-01 11:50:00|28576.4|28569.4|28581.4|28574.4|28581.4|28574.4|28576.4|28569.4|31
1630497300000|2021-09-01 11:55:00|28576.4|28569.4|28586.4|28579.4|28586.4|28579.4|28573.9|28566.9|25
1630497600000|2021-09-01 12:00:00|28581.4|28574.4|28581.4|28574.4|28586.4|28579.4|28581.4|28574.4|39
1630497900000|2021-09-01 12:05:00|28586.4|28579.4|28581.4|28574.4|28586.4|28579.4|28576.4|28569.4|99
1630498200000|2021-09-01 12:10:00|28578.9|28571.9|28581.4|28574.4|28581.4|28574.4|28576.4|28569.4|109
1630498500000|2021-09-01 12:15:00|28576.4|28569.4|28566.4|28559.4|28581.4|28574.4|28561.4|28554.4|171
1630498800000|2021-09-01 12:20:00|28568.9|28561.9|28561.4|28554.4|28571.4|28564.4|28556.4|28549.4|92
1630499100000|2021-09-01 12:25:00|28558.9|28551.9|28551.4|28544.4|28561.4|28554.4|28551.4|28544.4|44
1630499400000|2021-09-01 12:30:00|28553.9|28546.9|28551.4|28544.4|28556.4|28549.4|28551.4|28544.4|82
1630499700000|2021-09-01 12:35:00|28553.9|28546.9|28541.4|28534.4|28553.9|28546.9|28531.4|28524.4|200
1630500000000|2021-09-01 12:40:00|28538.9|28531.9|28531.4|28524.4|28541.4|28534.4|28531.4|28524.4|27
1630500300000|2021-09-01 12:45:00|28528.9|28521.9|28531.4|28524.4|28531.4|28524.4|28511.4|28504.4|189
1630500600000|2021-09-01 12:50:00|28533.9|28526.9|28513.9|28506.9|28536.4|28529.4|28511.4|28504.4|121
1630500900000|2021-09-01 12:55:00|28516.4|28509.4|28511.4|28504.4|28516.4|28509.4|28501.4|28494.4|362
1630501200000|2021-09-01 13:00:00|28508.9|28501.9|28506.4|28499.4|28526.4|28519.4|28501.4|28494.4|686
1630501500000|2021-09-01 13:05:00|28511.4|28504.4|28506.4|28499.4|28511.4|28504.4|28496.4|28489.4|174
1630501800000|2021-09-01 13:10:00|28501.4|28494.4|28516.4|28509.4|28516.4|28509.4|28501.4|28494.4|135
1630502100000|2021-09-01 13:15:00|28511.4|28504.4|28503.9|28496.9|28511.4|28504.4|28498.9|28491.9|51
1630502400000|2021-09-01 13:20:00|28506.4|28499.4|28481.4|28474.4|28506.4|28499.4|28466.4|28459.4|355
1630502700000|2021-09-01 13:25:00|28476.4|28469.4|28498.9|28491.9|28498.9|28491.9|28476.4|28469.4|167
1630503000000|2021-09-01 13:30:00|28501.4|28494.4|28506.4|28499.4|28506.4|28499.4|28478.9|28471.9|763
1630503300000|2021-09-01 13:35:00|28501.4|28494.4|28526.4|28519.4|28526.4|28519.4|28491.4|28484.4|584
1630503600000|2021-09-01 13:40:00|28521.4|28514.4|28506.4|28499.4|28523.9|28516.9|28486.4|28479.4|242
1630503900000|2021-09-01 13:45:00|28501.4|28494.4|28536.4|28529.4|28541.4|28534.4|28501.4|28494.4|347
1630504200000|2021-09-01 13:50:00|28531.4|28524.4|28541.4|28534.4|28546.4|28539.4|28518.9|28511.9|355
1630504500000|2021-09-01 13:55:00|28538.9|28531.9|28516.4|28509.4|28541.4|28534.4|28506.4|28499.4|222
1630504800000|2021-09-01 14:00:00|28518.9|28511.9|28571.4|28564.4|28571.4|28564.4|28516.4|28509.4|481
1630505100000|2021-09-01 14:05:00|28568.9|28561.9|28553.9|28546.9|28571.4|28564.4|28546.4|28539.4|205
1630505400000|2021-09-01 14:10:00|28556.4|28549.4|28538.9|28531.9|28556.4|28549.4|28526.4|28519.4|147
1630505700000|2021-09-01 14:15:00|28541.4|28534.4|28531.4|28524.4|28546.4|28539.4|28521.4|28514.4|167
1630506000000|2021-09-01 14:20:00|28528.9|28521.9|28541.4|28534.4|28556.4|28549.4|28526.4|28519.4|173
1630506300000|2021-09-01 14:25:00|28543.9|28536.9|28556.4|28549.4|28561.4|28554.4|28536.4|28529.4|70
1630506600000|2021-09-01 14:30:00|28558.9|28551.9|28561.4|28554.4|28576.4|28569.4|28556.4|28549.4|170
1630506900000|2021-09-01 14:35:00|28566.4|28559.4|28566.4|28559.4|28571.4|28564.4|28553.9|28546.9|177
1630507200000|2021-09-01 14:40:00|28563.9|28556.9|28561.4|28554.4|28566.4|28559.4|28556.4|28549.4|79
1630507500000|2021-09-01 14:45:00|28566.4|28559.4|28566.4|28559.4|28571.4|28564.4|28558.9|28551.9|96
1630507800000|2021-09-01 14:50:00|28561.4|28554.4|28551.4|28544.4|28566.4|28559.4|28546.4|28539.4|117
1630508100000|2021-09-01 14:55:00|28548.9|28541.9|28561.4|28554.4|28561.4|28554.4|28541.4|28534.4|205
1630508400000|2021-09-01 15:00:00|28566.4|28559.4|28551.4|28544.4|28571.4|28564.4|28548.9|28541.9|146
1630508700000|2021-09-01 15:05:00|28548.9|28541.9|28558.9|28551.9|28561.4|28554.4|28546.4|28539.4|95
1630509000000|2021-09-01 15:10:00|28556.4|28549.4|28561.4|28554.4|28561.4|28554.4|28551.4|28544.4|55
1630509300000|2021-09-01 15:15:00|28568.9|28561.9|28556.4|28549.4|28571.4|28564.4|28556.4|28549.4|173
1630509600000|2021-09-01 15:20:00|28561.4|28554.4|28546.4|28539.4|28561.4|28554.4|28538.9|28531.9|140
1630509900000|2021-09-01 15:25:00|28543.9|28536.9|28551.4|28544.4|28561.4|28554.4|28536.4|28529.4|118
1630510200000|2021-09-01 15:30:00|28546.4|28539.4|28556.4|28549.4|28561.4|28554.4|28541.4|28534.4|111
1630510500000|2021-09-01 15:35:00|28558.9|28551.9|28546.4|28539.4|28561.4|28554.4|28543.9|28536.9|157
1630510800000|2021-09-01 15:40:00|28543.9|28536.9|28551.4|28544.4|28556.4|28549.4|28541.4|28534.4|101
1630511100000|2021-09-01 15:45:00|28553.9|28546.9|28548.9|28541.9|28556.4|28549.4|28536.4|28529.4|49
1630511400000|2021-09-01 15:50:00|28546.4|28539.4|28556.4|28549.4|28561.4|28554.4|28546.4|28539.4|45
1630511700000|2021-09-01 15:55:00|28558.9|28551.9|28556.4|28549.4|28561.4|28554.4|28556.4|28549.4|35
1630512000000|2021-09-01 16:00:00|28551.4|28544.4|28556.4|28549.4|28556.4|28549.4|28546.4|28539.4|83
1630512300000|2021-09-01 16:05:00|28553.9|28546.9|28551.4|28544.4|28561.4|28554.4|28551.4|28544.4|179
1630512600000|2021-09-01 16:10:00|28553.9|28546.9|28548.9|28541.9|28556.4|28549.4|28546.4|28539.4|68
1630512900000|2021-09-01 16:15:00|28551.4|28544.4|28556.4|28549.4|28556.4|28549.4|28551.4|28544.4|76
1630513200000|2021-09-01 16:20:00|28551.4|28544.4|28561.4|28554.4|28561.4|28554.4|28551.4|28544.4|146
1630513500000|2021-09-01 16:25:00|28563.9|28556.9|28571.4|28564.4|28571.4|28564.4|28558.9|28551.9|124
1630513800000|2021-09-01 16:30:00|28566.4|28559.4|28591.4|28584.4|28591.4|28584.4|28566.4|28559.4|237
1630514100000|2021-09-01 16:35:00|28596.4|28589.4|28616.4|28609.4|28616.4|28609.4|28591.4|28584.4|338
1630514400000|2021-09-01 16:40:00|28611.4|28604.4|28606.4|28599.4|28616.4|28609.4|28603.9|28596.9|157
1630514700000|2021-09-01 16:45:00|28611.4|28604.4|28621.4|28614.4|28621.4|28614.4|28608.9|28601.9|96
1630515000000|2021-09-01 16:50:00|28626.4|28619.4|28611.4|28604.4|28626.4|28619.4|28611.4|28604.4|113
1630515300000|2021-09-01 16:55:00|28616.4|28609.4|28616.4|28609.4|28621.4|28614.4|28616.4|28609.4|67
1630515600000|2021-09-01 17:00:00|28621.4|28614.4|28621.4|28614.4|28621.4|28614.4|28606.4|28599.4|129
1630515900000|2021-09-01 17:05:00|28626.4|28619.4|28621.4|28614.4|28626.4|28619.4|28611.4|28604.4|97
1630516200000|2021-09-01 17:10:00|28618.9|28611.9|28606.4|28599.4|28618.9|28611.9|28601.4|28594.4|124
1630516500000|2021-09-01 17:15:00|28601.4|28594.4|28611.4|28604.4|28613.9|28606.9|28598.9|28591.9|134
1630516800000|2021-09-01 17:20:00|28613.9|28606.9|28621.4|28614.4|28621.4|28614.4|28611.4|28604.4|48
1630517100000|2021-09-01 17:25:00|28616.4|28609.4|28621.4|28614.4|28623.9|28616.9|28616.4|28609.4|142
1630517400000|2021-09-01 17:30:00|28628.9|28621.9|28636.4|28629.4|28641.4|28634.4|28626.4|28619.4|460
1630517700000|2021-09-01 17:35:00|28638.9|28631.9|28641.4|28634.4|28641.4|28634.4|28636.4|28629.4|94
1630518000000|2021-09-01 17:40:00|28636.4|28629.4|28643.9|28636.9|28651.4|28644.4|28631.4|28624.4|316
1630518300000|2021-09-01 17:45:00|28646.4|28639.4|28646.4|28639.4|28646.4|28639.4|28641.4|28634.4|132
1630518600000|2021-09-01 17:50:00|28651.4|28644.4|28651.4|28644.4|28651.4|28644.4|28641.4|28634.4|86
1630518900000|2021-09-01 17:55:00|28656.4|28649.4|28656.4|28649.4|28656.4|28649.4|28648.9|28641.9|210
1630519200000|2021-09-01 18:00:00|28651.4|28644.4|28656.4|28649.4|28661.4|28654.4|28651.4|28644.4|110
1630519500000|2021-09-01 18:05:00|28661.4|28654.4|28656.4|28649.4|28661.4|28654.4|28651.4|28644.4|56
1630519800000|2021-09-01 18:10:00|28661.4|28654.4|28651.4|28644.4|28661.4|28654.4|28651.4|28644.4|14
1630520100000|2021-09-01 18:15:00|28648.9|28641.9|28651.4|28644.4|28656.4|28649.4|28646.4|28639.4|48
1630520400000|2021-09-01 18:20:00|28648.9|28641.9|28646.4|28639.4|28656.4|28649.4|28646.4|28639.4|55
1630520700000|2021-09-01 18:25:00|28643.9|28636.9|28646.4|28639.4|28651.4|28644.4|28641.4|28634.4|108
1630521000000|2021-09-01 18:30:00|28641.4|28634.4|28611.4|28604.4|28646.4|28639.4|28608.9|28601.9|250
1630521300000|2021-09-01 18:35:00|28606.4|28599.4|28596.4|28589.4|28611.4|28604.4|28591.4|28584.4|227
1630521600000|2021-09-01 18:40:00|28601.4|28594.4|28596.4|28589.4|28606.4|28599.4|28591.4|28584.4|62
1630521900000|2021-09-01 18:45:00|28598.9|28591.9|28586.4|28579.4|28601.4|28594.4|28586.4|28579.4|57
1630522200000|2021-09-01 18:50:00|28588.9|28581.9|28586.4|28579.4|28596.4|28589.4|28581.4|28574.4|104
1630522500000|2021-09-01 18:55:00|28591.4|28584.4|28586.4|28579.4|28591.4|28584.4|28581.4|28574.4|111
1630522800000|2021-09-01 19:00:00|28583.9|28576.9|28561.4|28554.4|28583.9|28576.9|28556.4|28549.4|329
1630523100000|2021-09-01 19:05:00|28566.4|28559.4|28541.4|28534.4|28566.4|28559.4|28536.4|28529.4|263
1630523400000|2021-09-01 19:10:00|28538.9|28531.9|28556.4|28549.4|28561.4|28554.4|28536.4|28529.4|268
1630523700000|2021-09-01 19:15:00|28551.4|28544.4|28553.9|28546.9|28561.4|28554.4|28551.4|28544.4|109
1630524000000|2021-09-01 19:20:00|28551.4|28544.4|28551.4|28544.4|28561.4|28554.4|28551.4|28544.4|91
1630524300000|2021-09-01 19:25:00|28548.9|28541.9|28541.4|28534.4|28551.4|28544.4|28536.4|28529.4|68
1630524600000|2021-09-01 19:30:00|28538.9|28531.9|28531.4|28524.4|28546.4|28539.4|28531.4|28524.4|148
1630524900000|2021-09-01 19:35:00|28533.9|28526.9|28526.4|28519.4|28541.4|28534.4|28521.4|28514.4|109
1630525200000|2021-09-01 19:40:00|28528.9|28521.9|28536.4|28529.4|28536.4|28529.4|28516.4|28509.4|171
1630525500000|2021-09-01 19:45:00|28531.4|28524.4|28548.9|28541.9|28556.4|28549.4|28531.4|28524.4|58
1630525800000|2021-09-01 19:50:00|28551.4|28544.4|28541.4|28534.4|28551.4|28544.4|28538.9|28531.9|145
1630526100000|2021-09-01 19:55:00|28536.4|28529.4|28543.9|28536.9|28546.4|28539.4|28526.4|28519.4|311
1630526400000|2021-09-01 20:00:00|28541.4|28534.4|28541.4|28534.4|28551.4|28544.4|28541.4|28534.4|80
1630526700000|2021-09-01 20:05:00|28546.4|28539.4|28548.9|28541.9|28551.4|28544.4|28546.4|28539.4|35
1630527000000|2021-09-01 20:10:00|28551.4|28544.4|28556.4|28549.4|28556.4|28549.4|28546.4|28539.4|112
1630527300000|2021-09-01 20:15:00|28560.4|28545.4|28565.4|28550.4|28565.4|28550.4|28560.4|28545.4|15
1630527600000|2021-09-01 20:20:00|28567.9|28552.9|28570.4|28555.4|28575.4|28560.4|28565.4|28550.4|73
1630527900000|2021-09-01 20:25:00|28567.9|28552.9|28565.4|28550.4|28570.4|28555.4|28565.4|28550.4|21
1630528200000|2021-09-01 20:30:00|28562.9|28547.9|28560.4|28545.4|28565.4|28550.4|28560.4|28545.4|17
1630528500000|2021-09-01 20:35:00|28555.4|28540.4|28555.4|28540.4|28555.4|28540.4|28555.4|28540.4|21
1630528800000|2021-09-01 20:40:00|28560.4|28545.4|28560.4|28545.4|28560.4|28545.4|28560.4|28545.4|12
1630529100000|2021-09-01 20:45:00|28565.4|28550.4|28550.4|28535.4|28565.4|28550.4|28550.4|28535.4|7
1630529400000|2021-09-01 20:50:00|28552.9|28537.9|28565.4|28550.4|28570.4|28555.4|28552.9|28537.9|32
1630529700000|2021-09-01 20:55:00|28562.9|28547.9|28568.9|28538.9|28569.5|28547.9|28560.4|28537.9|13
1630530000000|2021-09-01 21:00:00|28568.6|28538.6|28570.2|28540.2|28570.2|28540.2|28567.9|28537.9|0
1630530300000|2021-09-01 21:05:00|28569.7|28539.7|28569.1|28539.1|28570.2|28540.2|28569.1|28539.1|0
1630530600000|2021-09-01 21:10:00|28568.8|28538.8|28568|28538|28568.8|28538.8|28568|28538|0
1630530900000|2021-09-01 21:15:00|28567.7|28537.7|28568.9|28538.9|28570.5|28540.5|28567.7|28537.7|0
1630531200000|2021-09-01 21:20:00|28567.5|28537.5|28567.5|28537.5|28568.6|28538.6|28565.9|28535.9|0
1630531500000|2021-09-01 21:25:00|28565.9|28535.9|28567.3|28537.3|28567.5|28537.5|28565.8|28535.8|0
1630531800000|2021-09-01 21:30:00|28566.9|28536.9|28567.5|28537.5|28567.5|28537.5|28566.9|28536.9|0
1630532100000|2021-09-01 21:35:00|28569.3|28539.3|28569.5|28539.5|28570.5|28540.5|28568.9|28538.9|0
1630532400000|2021-09-01 21:40:00|28569.3|28539.3|28568.3|28538.3|28570.7|28540.7|28566.6|28536.6|0
1630532700000|2021-09-01 21:45:00|28568.1|28538.1|28569.3|28539.3|28569.8|28539.8|28568.1|28538.1|0
1630533000000|2021-09-01 21:50:00|28569.5|28539.5|28569.9|28539.9|28569.9|28539.9|28569.5|28539.5|0
1630533300000|2021-09-01 21:55:00|28569.5|28539.5|28570|28540|28570.3|28540.3|28569.2|28539.2|0
1630533600000|2021-09-01 22:00:00|28571.9|28541.9|28575.4|28560.4|28575.4|28560.4|28557.9|28538.8|17
1630533900000|2021-09-01 22:05:00|||||||||1
1630534500000|2021-09-01 22:15:00|28572.9|28557.9|28577.9|28562.9|28580.4|28565.4|28570.4|28555.4|18
1630534800000|2021-09-01 22:20:00|28580.4|28565.4|28577.9|28562.9|28580.4|28565.4|28577.9|28562.9|1
1630535100000|2021-09-01 22:25:00|28575.4|28560.4|28567.9|28552.9|28575.4|28560.4|28565.4|28550.4|4
1630535400000|2021-09-01 22:30:00|28565.4|28550.4|28555.4|28540.4|28572.9|28557.9|28555.4|28540.4|15
1630535700000|2021-09-01 22:35:00|28550.4|28535.4|28550.4|28535.4|28550.4|28535.4|28550.4|28535.4|12
1630536000000|2021-09-01 22:40:00|28545.4|28530.4|28545.4|28530.4|28545.4|28530.4|28545.4|28530.4|7
1630536300000|2021-09-01 22:45:00|||||||||10
1630536600000|2021-09-01 22:50:00|28550.4|28535.4|28557.9|28542.9|28560.4|28545.4|28550.4|28535.4|36
1630536900000|2021-09-01 22:55:00|28555.4|28540.4|28547.9|28532.9|28555.4|28540.4|28547.9|28532.9|14
1630537200000|2021-09-01 23:00:00|28545.4|28530.4|28525.4|28510.4|28550.4|28535.4|28525.4|28510.4|85
1630537500000|2021-09-01 23:05:00|28527.9|28512.9|28527.9|28512.9|28530.4|28515.4|28525.4|28510.4|12
1630537800000|2021-09-01 23:10:00|28530.4|28515.4|28530.4|28515.4|28530.4|28515.4|28527.9|28512.9|3
1630538100000|2021-09-01 23:15:00|28525.4|28510.4|28527.9|28512.9|28527.9|28512.9|28525.4|28510.4|4
1630538400000|2021-09-01 23:20:00|28530.4|28515.4|28525.4|28510.4|28535.4|28520.4|28525.4|28510.4|8
1630538700000|2021-09-01 23:25:00|28532.9|28517.9|28530.4|28515.4|28535.4|28520.4|28530.4|28515.4|16
1630539000000|2021-09-01 23:30:00|28535.4|28520.4|28526.4|28519.4|28561.4|28554.4|28526.4|28519.4|16025
1630539300000|2021-09-01 23:35:00|28528.9|28521.9|28523.9|28516.9|28536.4|28529.4|28521.4|28514.4|89
1630539600000|2021-09-01 23:40:00|28526.4|28519.4|28506.4|28499.4|28526.4|28519.4|28501.4|28494.4|275
1630539900000|2021-09-01 23:45:00|28516.4|28509.4|28506.4|28499.4|28531.4|28524.4|28506.4|28499.4|327
1630540200000|2021-09-01 23:50:00|28508.9|28501.9|28531.4|28524.4|28531.4|28524.4|28501.4|28494.4|135
1630540500000|2021-09-01 23:55:00|28528.9|28521.9|28511.4|28504.4|28551.4|28544.4|28503.9|28496.9|408
1630540800000|2021-09-02 00:00:00|28513.9|28506.9|28616.4|28609.4|28633.9|28626.9|28511.4|28504.4|1874
1630541100000|2021-09-02 00:05:00|28618.9|28611.9|28591.4|28584.4|28626.4|28619.4|28546.4|28539.4|1145
1630541400000|2021-09-02 00:10:00|28596.4|28589.4|28556.4|28549.4|28601.4|28594.4|28526.4|28519.4|773
1630541700000|2021-09-02 00:15:00|28558.9|28551.9|28516.4|28509.4|28571.4|28564.4|28488.9|28481.9|1021
1630542000000|2021-09-02 00:20:00|28513.9|28506.9|28506.4|28499.4|28541.4|28534.4|28498.9|28491.9|688
1630542300000|2021-09-02 00:25:00|28513.9|28506.9|28481.4|28474.4|28518.9|28511.9|28433.9|28426.9|1753
1630542600000|2021-09-02 00:30:00|28478.9|28471.9|28516.4|28509.4|28528.9|28521.9|28466.4|28459.4|504
1630542900000|2021-09-02 00:35:00|28518.9|28511.9|28501.4|28494.4|28531.4|28524.4|28491.4|28484.4|526
1630543200000|2021-09-02 00:40:00|28498.9|28491.9|28488.9|28481.9|28511.4|28504.4|28481.4|28474.4|298
1630543500000|2021-09-02 00:45:00|28486.4|28479.4|28476.4|28469.4|28501.4|28494.4|28476.4|28469.4|424
1630543800000|2021-09-02 00:50:00|28481.4|28474.4|28476.4|28469.4|28486.4|28479.4|28456.4|28449.4|476
1630544100000|2021-09-02 00:55:00|28471.4|28464.4|28491.4|28484.4|28501.4|28494.4|28461.4|28454.4|442
1630544400000|2021-09-02 01:00:00|28488.9|28481.9|28451.4|28444.4|28488.9|28481.9|28441.4|28434.4|423
1630544700000|2021-09-02 01:05:00|28456.4|28449.4|28446.4|28439.4|28476.4|28469.4|28441.4|28434.4|339
1630545000000|2021-09-02 01:10:00|28443.9|28436.9|28426.4|28419.4|28451.4|28444.4|28426.4|28419.4|318
1630545300000|2021-09-02 01:15:00|28423.9|28416.9|28426.4|28419.4|28443.9|28436.9|28416.4|28409.4|377
1630545600000|2021-09-02 01:20:00|28423.9|28416.9|28436.4|28429.4|28441.4|28434.4|28421.4|28414.4|371
1630545900000|2021-09-02 01:25:00|28438.9|28431.9|28453.9|28446.9|28461.4|28454.4|28436.4|28429.4|353
1630546200000|2021-09-02 01:30:00|28456.4|28449.4|28461.4|28454.4|28466.4|28459.4|28451.4|28444.4|307
1630546500000|2021-09-02 01:35:00|28463.9|28456.9|28483.9|28476.9|28501.4|28494.4|28461.4|28454.4|418
1630546800000|2021-09-02 01:40:00|28486.4|28479.4|28468.9|28461.9|28486.4|28479.4|28463.9|28456.9|268
1630547100000|2021-09-02 01:45:00|28471.4|28464.4|28466.4|28459.4|28476.4|28469.4|28446.4|28439.4|320
1630547400000|2021-09-02 01:50:00|28463.9|28456.9|28456.4|28449.4|28481.4|28474.4|28451.4|28444.4|168
1630547700000|2021-09-02 01:55:00|28453.9|28446.9|28456.4|28449.4|28466.4|28459.4|28448.9|28441.9|164
1630548000000|2021-09-02 02:00:00|28453.9|28446.9|28456.4|28449.4|28456.4|28449.4|28433.9|28426.9|228
1630548300000|2021-09-02 02:05:00|28458.9|28451.9|28461.4|28454.4|28476.4|28469.4|28448.9|28441.9|245
1630548600000|2021-09-02 02:10:00|28463.9|28456.9|28491.4|28484.4|28496.4|28489.4|28461.4|28454.4|328
1630548900000|2021-09-02 02:15:00|28493.9|28486.9|28511.4|28504.4|28521.4|28514.4|28491.4|28484.4|379
1630549200000|2021-09-02 02:20:00|28508.9|28501.9|28496.4|28489.4|28511.4|28504.4|28493.9|28486.9|141
1630549500000|2021-09-02 02:25:00|28491.4|28484.4|28486.4|28479.4|28501.4|28494.4|28486.4|28479.4|150
1630549800000|2021-09-02 02:30:00|28488.9|28481.9|28481.4|28474.4|28491.4|28484.4|28468.9|28461.9|119
1630550100000|2021-09-02 02:35:00|28483.9|28476.9|28488.9|28481.9|28496.4|28489.4|28481.4|28474.4|127
1630550400000|2021-09-02 02:40:00|28486.4|28479.4|28491.4|28484.4|28493.9|28486.9|28481.4|28474.4|47
1630550700000|2021-09-02 02:45:00|28488.9|28481.9|28486.4|28479.4|28496.4|28489.4|28481.4|28474.4|92
1630551000000|2021-09-02 02:50:00|28481.4|28474.4|28466.4|28459.4|28486.4|28479.4|28461.4|28454.4|291
1630551300000|2021-09-02 02:55:00|28463.9|28456.9|28456.4|28449.4|28466.4|28459.4|28446.4|28439.4|176
1630551600000|2021-09-02 03:00:00|28453.9|28446.9|28463.9|28456.9|28473.9|28466.9|28453.9|28446.9|162
1630551900000|2021-09-02 03:05:00|28466.4|28459.4|28476.4|28469.4|28476.4|28469.4|28453.9|28446.9|67
1630552200000|2021-09-02 03:10:00|28471.4|28464.4|28466.4|28459.4|28476.4|28469.4|28466.4|28459.4|95
1630552500000|2021-09-02 03:15:00|28468.9|28461.9|28461.4|28454.4|28468.9|28461.9|28456.4|28449.4|90
1630552800000|2021-09-02 03:20:00|28466.4|28459.4|28476.4|28469.4|28481.4|28474.4|28461.4|28454.4|115
1630553100000|2021-09-02 03:25:00|28478.9|28471.9|28491.4|28484.4|28496.4|28489.4|28476.4|28469.4|183
1630553400000|2021-09-02 03:30:00|28493.9|28486.9|28506.4|28499.4|28513.9|28506.9|28491.4|28484.4|205
1630553700000|2021-09-02 03:35:00|28501.4|28494.4|28531.4|28524.4|28531.4|28524.4|28501.4|28494.4|275
1630554000000|2021-09-02 03:40:00|28533.9|28526.9|28551.4|28544.4|28561.4|28554.4|28521.4|28514.4|749
1630554300000|2021-09-02 03:45:00|28546.4|28539.4|28541.4|28534.4|28556.4|28549.4|28541.4|28534.4|284
1630554600000|2021-09-02 03:50:00|28536.4|28529.4|28556.4|28549.4|28556.4|28549.4|28536.4|28529.4|419
1630554900000|2021-09-02 03:55:00|28551.4|28544.4|28551.4|28544.4|28556.4|28549.4|28546.4|28539.4|234
1630555200000|2021-09-02 04:00:00|28556.4|28549.4|28546.4|28539.4|28561.4|28554.4|28546.4|28539.4|204
1630555500000|2021-09-02 04:05:00|28541.4|28534.4|28551.4|28544.4|28551.4|28544.4|28541.4|28534.4|114
1630555800000|2021-09-02 04:10:00|28546.4|28539.4|28536.4|28529.4|28546.4|28539.4|28531.4|28524.4|211
1630556100000|2021-09-02 04:15:00|28533.9|28526.9|28536.4|28529.4|28543.9|28536.9|28531.4|28524.4|178
1630556400000|2021-09-02 04:20:00|28531.4|28524.4|28531.4|28524.4|28536.4|28529.4|28526.4|28519.4|137
1630556700000|2021-09-02 04:25:00|28526.4|28519.4|28531.4|28524.4|28541.4|28534.4|28526.4|28519.4|163
1630557000000|2021-09-02 04:30:00|28528.9|28521.9|28526.4|28519.4|28531.4|28524.4|28526.4|28519.4|174
1630557300000|2021-09-02 04:35:00|28521.4|28514.4|28521.4|28514.4|28521.4|28514.4|28513.9|28506.9|113
1630557600000|2021-09-02 04:40:00|28523.9|28516.9|28531.4|28524.4|28531.4|28524.4|28523.9|28516.9|161
1630557900000|2021-09-02 04:45:00|28526.4|28519.4|28536.4|28529.4|28536.4|28529.4|28521.4|28514.4|120
1630558200000|2021-09-02 04:50:00|28531.4|28524.4|28526.4|28519.4|28531.4|28524.4|28521.4|28514.4|89
1630558500000|2021-09-02 04:55:00|28531.4|28524.4|28531.4|28524.4|28531.4|28524.4|28526.4|28519.4|65
1630558800000|2021-09-02 05:00:00|28526.4|28519.4|28528.9|28521.9|28531.4|28524.4|28521.4|28514.4|232
1630559100000|2021-09-02 05:05:00|28531.4|28524.4|28531.4|28524.4|28536.4|28529.4|28526.4|28519.4|141
1630559400000|2021-09-02 05:10:00|28536.4|28529.4|28526.4|28519.4|28541.4|28534.4|28526.4|28519.4|100
1630559700000|2021-09-02 05:15:00|28523.9|28516.9|28521.4|28514.4|28526.4|28519.4|28508.9|28501.9|295
1630560000000|2021-09-02 05:20:00|28518.9|28511.9|28521.4|28514.4|28521.4|28514.4|28516.4|28509.4|127
1630560300000|2021-09-02 05:25:00|28518.9|28511.9|28516.4|28509.4|28521.4|28514.4|28511.4|28504.4|248
1630560600000|2021-09-02 05:30:00|28518.9|28511.9|28511.4|28504.4|28518.9|28511.9|28498.9|28491.9|356
1630560900000|2021-09-02 05:35:00|28516.4|28509.4|28531.4|28524.4|28531.4|28524.4|28511.4|28504.4|264
1630561200000|2021-09-02 05:40:00|28528.9|28521.9|28516.4|28509.4|28531.4|28524.4|28511.4|28504.4|215
1630561500000|2021-09-02 05:45:00|28513.9|28506.9|28511.4|28504.4|28513.9|28506.9|28506.4|28499.4|143
1630561800000|2021-09-02 05:50:00|28506.4|28499.4|28481.4|28474.4|28506.4|28499.4|28481.4|28474.4|619
1630562100000|2021-09-02 05:55:00|28486.4|28479.4|28536.4|28529.4|28551.4|28544.4|28486.4|28479.4|1514
1630562400000|2021-09-02 06:00:00|28531.4|28524.4|28511.4|28504.4|28536.4|28529.4|28501.4|28494.4|1814
1630562700000|2021-09-02 06:05:00|28508.9|28501.9|28506.4|28499.4|28516.4|28509.4|28501.4|28494.4|682
1630563000000|2021-09-02 06:10:00|28508.9|28501.9|28461.4|28454.4|28511.4|28504.4|28458.9|28451.9|645
1630563300000|2021-09-02 06:15:00|28463.9|28456.9|28476.4|28469.4|28476.4|28469.4|28463.9|28456.9|516
1630563600000|2021-09-02 06:20:00|28471.4|28464.4|28486.4|28479.4|28486.4|28479.4|28471.4|28464.4|149
1630563900000|2021-09-02 06:25:00|28483.9|28476.9|28496.4|28489.4|28501.4|28494.4|28481.4|28474.4|91
1630564200000|2021-09-02 06:30:00|28498.9|28491.9|28491.4|28484.4|28501.4|28494.4|28486.4|28479.4|78
1630564500000|2021-09-02 06:35:00|28493.9|28486.9|28506.4|28499.4|28506.4|28499.4|28493.9|28486.9|24
1630564800000|2021-09-02 06:40:00|28503.9|28496.9|28501.4|28494.4|28511.4|28504.4|28498.9|28491.9|17
1630565100000|2021-09-02 06:45:00|28503.9|28496.9|28521.4|28514.4|28521.4|28514.4|28498.9|28491.9|47
1630565400000|2021-09-02 06:50:00|28518.9|28511.9|28526.4|28519.4|28531.4|28524.4|28516.4|28509.4|76
1630565700000|2021-09-02 06:55:00|28528.9|28521.9|28538.9|28531.9|28541.4|28534.4|28523.9|28516.9|112
1630566000000|2021-09-02 07:00:00|28541.4|28534.4|28536.4|28529.4|28541.4|28534.4|28516.4|28509.4|95
1630566300000|2021-09-02 07:05:00|28538.9|28531.9|28536.4|28529.4|28543.9|28536.9|28533.9|28526.9|73
1630566600000|2021-09-02 07:10:00|28538.9|28531.9|28548.9|28541.9|28556.4|28549.4|28526.4|28519.4|139
1630566900000|2021-09-02 07:15:00|28551.4|28544.4|28551.4|28544.4|28556.4|28549.4|28541.4|28534.4|146
1630567200000|2021-09-02 07:20:00|28548.9|28541.9|28561.4|28554.4|28561.4|28554.4|28546.4|28539.4|80
1630567500000|2021-09-02 07:25:00|28566.4|28559.4|28556.4|28549.4|28573.9|28566.9|28556.4|28549.4|228
1630567800000|2021-09-02 07:30:00|28551.4|28544.4|28541.4|28534.4|28556.4|28549.4|28533.9|28526.9|261
1630568100000|2021-09-02 07:35:00|28543.9|28536.9|28541.4|28534.4|28546.4|28539.4|28536.4|28529.4|44
1630568400000|2021-09-02 07:40:00|28543.9|28536.9|28531.4|28524.4|28546.4|28539.4|28531.4|28524.4|50
1630568700000|2021-09-02 07:45:00|28533.9|28526.9|28536.4|28529.4|28541.4|28534.4|28521.4|28514.4|95
1630569000000|2021-09-02 07:50:00|28538.9|28531.9|28536.4|28529.4|28541.4|28534.4|28536.4|28529.4|183
1630569300000|2021-09-02 07:55:00|28538.9|28531.9|28546.4|28539.4|28546.4|28539.4|28536.4|28529.4|41
1630569600000|2021-09-02 08:00:00|28548.9|28541.9|28546.4|28539.4|28556.4|28549.4|28543.9|28536.9|107
1630569900000|2021-09-02 08:05:00|28548.9|28541.9|28566.4|28559.4|28566.4|28559.4|28548.9|28541.9|69
1630570200000|2021-09-02 08:10:00|28563.9|28556.9|28561.4|28554.4|28568.9|28561.9|28558.9|28551.9|50
1630570500000|2021-09-02 08:15:00|28563.9|28556.9|28548.9|28541.9|28566.4|28559.4|28546.4|28539.4|81
1630570800000|2021-09-02 08:20:00|28551.4|28544.4|28546.4|28539.4|28551.4|28544.4|28546.4|28539.4|31
1630571100000|2021-09-02 08:25:00|28543.9|28536.9|28541.4|28534.4|28551.4|28544.4|28541.4|28534.4|61
1630571400000|2021-09-02 08:30:00|28543.9|28536.9|28551.4|28544.4|28556.4|28549.4|28541.4|28534.4|69
1630571700000|2021-09-02 08:35:00|28553.9|28546.9|28556.4|28549.4|28561.4|28554.4|28551.4|28544.4|65
1630572000000|2021-09-02 08:40:00|28553.9|28546.9|28551.4|28544.4|28556.4|28549.4|28541.4|28534.4|50
1630572300000|2021-09-02 08:45:00|28553.9|28546.9|28561.4|28554.4|28561.4|28554.4|28551.4|28544.4|18
1630572600000|2021-09-02 08:50:00|28558.9|28551.9|28563.9|28556.9|28566.4|28559.4|28558.9|28551.9|32
1630572900000|2021-09-02 08:55:00|28561.4|28554.4|28561.4|28554.4|28566.4|28559.4|28556.4|28549.4|36
1630573200000|2021-09-02 09:00:00|28566.4|28559.4|28556.4|28549.4|28566.4|28559.4|28556.4|28549.4|24
1630573500000|2021-09-02 09:05:00|28558.9|28551.9|28553.9|28546.9|28558.9|28551.9|28551.4|28544.4|37
1630573800000|2021-09-02 09:10:00|28551.4|28544.4|28551.4|28544.4|28556.4|28549.4|28551.4|28544.4|9
1630574100000|2021-09-02 09:15:00|28553.9|28546.9|28541.4|28534.4|28556.4|28549.4|28541.4|28534.4|18
1630574400000|2021-09-02 09:20:00|28538.9|28531.9|28541.4|28534.4|28543.9|28536.9|28531.4|28524.4|68
1630574700000|2021-09-02 09:25:00|28543.9|28536.9|28551.4|28544.4|28551.4|28544.4|28541.4|28534.4|23
1630575000000|2021-09-02 09:30:00|28548.9|28541.9|28546.4|28539.4|28556.4|28549.4|28546.4|28539.4|28
1630575300000|2021-09-02 09:35:00|28548.9|28541.9|28541.4|28534.4|28551.4|28544.4|28541.4|28534.4|15
1630575600000|2021-09-02 09:40:00|28546.4|28539.4|28541.4|28534.4|28546.4|28539.4|28536.4|28529.4|44
1630575900000|2021-09-02 09:45:00|28543.9|28536.9|28546.4|28539.4|28546.4|28539.4|28541.4|28534.4|2
1630576200000|2021-09-02 09:50:00|28548.9|28541.9|28538.9|28531.9|28548.9|28541.9|28536.4|28529.4|70
1630576500000|2021-09-02 09:55:00|28541.4|28534.4|28536.4|28529.4|28541.4|28534.4|28536.4|28529.4|25
1630576800000|2021-09-02 10:00:00|28538.9|28531.9|28541.4|28534.4|28546.4|28539.4|28536.4|28529.4|64
1630577100000|2021-09-02 10:05:00|28543.9|28536.9|28541.4|28534.4|28546.4|28539.4|28541.4|28534.4|7
1630577400000|2021-09-02 10:10:00|28543.9|28536.9|28541.4|28534.4|28546.4|28539.4|28538.9|28531.9|13
1630577700000|2021-09-02 10:15:00|28538.9|28531.9|28538.9|28531.9|28541.4|28534.4|28536.4|28529.4|20
1630578000000|2021-09-02 10:20:00|28541.4|28534.4|28546.4|28539.4|28546.4|28539.4|28538.9|28531.9|24
1630578300000|2021-09-02 10:25:00|28543.9|28536.9|28556.4|28549.4|28556.4|28549.4|28541.4|28534.4|51
1630578600000|2021-09-02 10:30:00|28553.9|28546.9|28551.4|28544.4|28556.4|28549.4|28551.4|28544.4|16
1630578900000|2021-09-02 10:35:00|28548.9|28541.9|28551.4|28544.4|28551.4|28544.4|28546.4|28539.4|67
1630579200000|2021-09-02 10:40:00|28548.9|28541.9|28546.4|28539.4|28551.4|28544.4|28546.4|28539.4|20
1630579500000|2021-09-02 10:45:00|28543.9|28536.9|28541.4|28534.4|28546.4|28539.4|28541.4|28534.4|36
1630579800000|2021-09-02 10:50:00|28543.9|28536.9|28548.9|28541.9|28551.4|28544.4|28543.9|28536.9|28
1630580100000|2021-09-02 10:55:00|28551.4|28544.4|28551.4|28544.4|28556.4|28549.4|28548.9|28541.9|12
1630580400000|2021-09-02 11:00:00|28553.9|28546.9|28551.4|28544.4|28556.4|28549.4|28551.4|28544.4|20
1630580700000|2021-09-02 11:05:00|28548.9|28541.9|28548.9|28541.9|28551.4|28544.4|28546.4|28539.4|11
1630581000000|2021-09-02 11:10:00|28546.4|28539.4|28546.4|28539.4|28551.4|28544.4|28546.4|28539.4|2
1630581300000|2021-09-02 11:15:00|28541.4|28534.4|28546.4|28539.4|28546.4|28539.4|28541.4|28534.4|17
1630581600000|2021-09-02 11:20:00|28543.9|28536.9|28541.4|28534.4|28546.4|28539.4|28541.4|28534.4|14
1630581900000|2021-09-02 11:25:00|28543.9|28536.9|28551.4|28544.4|28551.4|28544.4|28541.4|28534.4|57
1630582200000|2021-09-02 11:30:00|28553.9|28546.9|28551.4|28544.4|28556.4|28549.4|28551.4|28544.4|38
1630582500000|2021-09-02 11:35:00|28548.9|28541.9|28546.4|28539.4|28551.4|28544.4|28546.4|28539.4|6
1630582800000|2021-09-02 11:40:00|28548.9|28541.9|28551.4|28544.4|28556.4|28549.4|28546.4|28539.4|12
1630583100000|2021-09-02 11:45:00|28553.9|28546.9|28551.4|28544.4|28556.4|28549.4|28546.4|28539.4|9
1630583400000|2021-09-02 11:50:00|28553.9|28546.9|28551.4|28544.4|28556.4|28549.4|28551.4|28544.4|39
1630583700000|2021-09-02 11:55:00|28548.9|28541.9|28551.4|28544.4|28556.4|28549.4|28548.9|28541.9|13
1630584000000|2021-09-02 12:00:00|28556.4|28549.4|28556.4|28549.4|28556.4|28549.4|28551.4|28544.4|23
1630584300000|2021-09-02 12:05:00|28553.9|28546.9|28551.4|28544.4|28556.4|28549.4|28546.4|28539.4|59
1630584600000|2021-09-02 12:10:00|||||||||27
1630584900000|2021-09-02 12:15:00|28556.4|28549.4|28551.4|28544.4|28556.4|28549.4|28551.4|28544.4|39
1630585200000|2021-09-02 12:20:00|28556.4|28549.4|28556.4|28549.4|28556.4|28549.4|28556.4|28549.4|38
1630585500000|2021-09-02 12:25:00|28551.4|28544.4|28551.4|28544.4|28556.4|28549.4|28551.4|28544.4|11
1630585800000|2021-09-02 12:30:00|28553.9|28546.9|28568.9|28561.9|28576.4|28569.4|28553.9|28546.9|82
1630586100000|2021-09-02 12:35:00|28566.4|28559.4|28571.4|28564.4|28576.4|28569.4|28566.4|28559.4|18
1630586400000|2021-09-02 12:40:00|28573.9|28566.9|28571.4|28564.4|28576.4|28569.4|28571.4|28564.4|7
1630586700000|2021-09-02 12:45:00|28573.9|28566.9|28581.4|28574.4|28581.4|28574.4|28571.4|28564.4|48
1630587000000|2021-09-02 12:50:00|28583.9|28576.9|28591.4|28584.4|28591.4|28584.4|28581.4|28574.4|51
1630587300000|2021-09-02 12:55:00|28586.4|28579.4|28588.9|28581.9|28596.4|28589.4|28586.4|28579.4|196
1630587600000|2021-09-02 13:00:00|28586.4|28579.4|28591.4|28584.4|28591.4|28584.4|28586.4|28579.4|152
1630587900000|2021-09-02 13:05:00|28586.4|28579.4|28586.4|28579.4|28591.4|28584.4|28586.4|28579.4|269
1630588200000|2021-09-02 13:10:00|28588.9|28581.9|28596.4|28589.4|28596.4|28589.4|28586.4|28579.4|37
1630588500000|2021-09-02 13:15:00|28591.4|28584.4|28621.4|28614.4|28621.4|28614.4|28591.4|28584.4|272
1630588800000|2021-09-02 13:20:00|28616.4|28609.4|28631.4|28624.4|28646.4|28639.4|28616.4|28609.4|371
1630589100000|2021-09-02 13:25:00|28628.9|28621.9|28641.4|28634.4|28646.4|28639.4|28628.9|28621.9|242
1630589400000|2021-09-02 13:30:00|28638.9|28631.9|28636.4|28629.4|28641.4|28634.4|28626.4|28619.4|437
1630589700000|2021-09-02 13:35:00|28633.9|28626.9|28626.4|28619.4|28646.4|28639.4|28616.4|28609.4|229
1630590000000|2021-09-02 13:40:00|28628.9|28621.9|28621.4|28614.4|28641.4|28634.4|28616.4|28609.4|236
1630590300000|2021-09-02 13:45:00|28623.9|28616.9|28641.4|28634.4|28661.4|28654.4|28621.4|28614.4|347
1630590600000|2021-09-02 13:50:00|28638.9|28631.9|28626.4|28619.4|28641.4|28634.4|28618.9|28611.9|135
1630590900000|2021-09-02 13:55:00|28631.4|28624.4|28626.4|28619.4|28636.4|28629.4|28623.9|28616.9|361
1630591200000|2021-09-02 14:00:00|28623.9|28616.9|28626.4|28619.4|28651.4|28644.4|28621.4|28614.4|193
1630591500000|2021-09-02 14:05:00|28628.9|28621.9|28626.4|28619.4|28636.4|28629.4|28626.4|28619.4|111
1630591800000|2021-09-02 14:10:00|28628.9|28621.9|28621.4|28614.4|28628.9|28621.9|28611.4|28604.4|212
1630592100000|2021-09-02 14:15:00|28623.9|28616.9|28631.4|28624.4|28636.4|28629.4|28621.4|28614.4|193
1630592400000|2021-09-02 14:20:00|28636.4|28629.4|28656.4|28649.4|28661.4|28654.4|28631.4|28624.4|132
1630592700000|2021-09-02 14:25:00|28651.4|28644.4|28666.4|28659.4|28671.4|28664.4|28646.4|28639.4|134
1630593000000|2021-09-02 14:30:00|28671.4|28664.4|28676.4|28669.4|28681.4|28674.4|28671.4|28664.4|198
1630593300000|2021-09-02 14:35:00|28671.4|28664.4|28671.4|28664.4|28681.4|28674.4|28666.4|28659.4|269
1630593600000|2021-09-02 14:40:00|28676.4|28669.4|28691.4|28684.4|28691.4|28684.4|28671.4|28664.4|212
1630593900000|2021-09-02 14:45:00|28688.9|28681.9|28686.4|28679.4|28691.4|28684.4|28681.4|28674.4|120
1630594200000|2021-09-02 14:50:00|28683.9|28676.9|28686.4|28679.4|28696.4|28689.4|28681.4|28674.4|82
1630594500000|2021-09-02 14:55:00|28683.9|28676.9|28676.4|28669.4|28686.4|28679.4|28676.4|28669.4|112
1630594800000|2021-09-02 15:00:00|28681.4|28674.4|28678.9|28671.9|28686.4|28679.4|28678.9|28671.9|80
1630595100000|2021-09-02 15:05:00|28681.4|28674.4|28676.4|28669.4|28686.4|28679.4|28676.4|28669.4|44
1630595400000|2021-09-02 15:10:00|28681.4|28674.4|28698.9|28691.9|28706.4|28699.4|28681.4|28674.4|513
1630595700000|2021-09-02 15:15:00|28701.4|28694.4|28701.4|28694.4|28701.4|28694.4|28696.4|28689.4|63
1630596000000|2021-09-02 15:20:00|28698.9|28691.9|28701.4|28694.4|28701.4|28694.4|28691.4|28684.4|63
1630596300000|2021-09-02 15:25:00|28698.9|28691.9|28711.4|28704.4|28716.4|28709.4|28696.4|28689.4|114
1630596600000|2021-09-02 15:30:00|28713.9|28706.9|28711.4|28704.4|28726.4|28719.4|28711.4|28704.4|209
1630596900000|2021-09-02 15:35:00|28713.9|28706.9|28713.9|28706.9|28721.4|28714.4|28711.4|28704.4|1656
1630597200000|2021-09-02 15:40:00|28716.4|28709.4|28721.4|28714.4|28721.4|28714.4|28713.9|28706.9|93
1630597500000|2021-09-02 15:45:00|28723.9|28716.9|28723.9|28716.9|28726.4|28719.4|28721.4|28714.4|194
1630597800000|2021-09-02 15:50:00|28721.4|28714.4|28726.4|28719.4|28726.4|28719.4|28721.4|28714.4|161
1630598100000|2021-09-02 15:55:00|28728.9|28721.9|28736.4|28729.4|28736.4|28729.4|28726.4|28719.4|193
1630598400000|2021-09-02 16:00:00|28733.9|28726.9|28716.4|28709.4|28733.9|28726.9|28716.4|28709.4|69
1630598700000|2021-09-02 16:05:00|28721.4|28714.4|28721.4|28714.4|28721.4|28714.4|28716.4|28709.4|71
1630599000000|2021-09-02 16:10:00|28723.9|28716.9|28723.9|28716.9|28726.4|28719.4|28721.4|28714.4|49
1630599300000|2021-09-02 16:15:00|28721.4|28714.4|28711.4|28704.4|28726.4|28719.4|28711.4|28704.4|138
1630599600000|2021-09-02 16:20:00|28716.4|28709.4|28706.4|28699.4|28716.4|28709.4|28706.4|28699.4|59
1630599900000|2021-09-02 16:25:00|28708.9|28701.9|28706.4|28699.4|28711.4|28704.4|28706.4|28699.4|49
1630600200000|2021-09-02 16:30:00|28703.9|28696.9|28701.4|28694.4|28706.4|28699.4|28696.4|28689.4|145
1630600500000|2021-09-02 16:35:00|28698.9|28691.9|28681.4|28674.4|28701.4|28694.4|28681.4|28674.4|51
1630600800000|2021-09-02 16:40:00|28676.4|28669.4|28688.9|28681.9|28691.4|28684.4|28671.4|28664.4|147
1630601100000|2021-09-02 16:45:00|28691.4|28684.4|28676.4|28669.4|28691.4|28684.4|28676.4|28669.4|142
1630601400000|2021-09-02 16:50:00|28681.4|28674.4|28696.4|28689.4|28696.4|28689.4|28678.9|28671.9|88
1630601700000|2021-09-02 16:55:00|28693.9|28686.9|28681.4|28674.4|28696.4|28689.4|28681.4|28674.4|35
1630602000000|2021-09-02 17:00:00|28686.4|28679.4|28681.4|28674.4|28686.4|28679.4|28681.4|28674.4|37
1630602300000|2021-09-02 17:05:00|28686.4|28679.4|28676.4|28669.4|28686.4|28679.4|28671.4|28664.4|56
1630602600000|2021-09-02 17:10:00|28671.4|28664.4|28671.4|28664.4|28676.4|28669.4|28666.4|28659.4|76
1630602900000|2021-09-02 17:15:00|28673.9|28666.9|28666.4|28659.4|28676.4|28669.4|28663.9|28656.9|30
1630603200000|2021-09-02 17:20:00|28663.9|28656.9|28661.4|28654.4|28671.4|28664.4|28661.4|28654.4|16
1630603500000|2021-09-02 17:25:00|28656.4|28649.4|28653.9|28646.9|28661.4|28654.4|28651.4|28644.4|122
1630603800000|2021-09-02 17:30:00|28656.4|28649.4|28651.4|28644.4|28661.4|28654.4|28646.4|28639.4|49
1630604100000|2021-09-02 17:35:00|28648.9|28641.9|28646.4|28639.4|28651.4|28644.4|28641.4|28634.4|65
1630604400000|2021-09-02 17:40:00|28648.9|28641.9|28646.4|28639.4|28656.4|28649.4|28641.4|28634.4|69
1630604700000|2021-09-02 17:45:00|28643.9|28636.9|28621.4|28614.4|28646.4|28639.4|28621.4|28614.4|135
1630605000000|2021-09-02 17:50:00|28626.4|28619.4|28621.4|28614.4|28626.4|28619.4|28616.4|28609.4|135
1630605300000|2021-09-02 17:55:00|28623.9|28616.9|28628.9|28621.9|28636.4|28629.4|28623.9|28616.9|43
1630605600000|2021-09-02 18:00:00|28626.4|28619.4|28626.4|28619.4|28636.4|28629.4|28623.9|28616.9|73
1630605900000|2021-09-02 18:05:00|28628.9|28621.9|28616.4|28609.4|28628.9|28621.9|28601.4|28594.4|218
1630606200000|2021-09-02 18:10:00|28613.9|28606.9|28621.4|28614.4|28621.4|28614.4|28596.4|28589.4|98
1630606500000|2021-09-02 18:15:00|28618.9|28611.9|28621.4|28614.4|28623.9|28616.9|28611.4|28604.4|50
1630606800000|2021-09-02 18:20:00|28618.9|28611.9|28606.4|28599.4|28626.4|28619.4|28606.4|28599.4|41
1630607100000|2021-09-02 18:25:00|28601.4|28594.4|28591.4|28584.4|28606.4|28599.4|28591.4|28584.4|115
1630607400000|2021-09-02 18:30:00|28593.9|28586.9|28591.4|28584.4|28601.4|28594.4|28586.4|28579.4|94
1630607700000|2021-09-02 18:35:00|28586.4|28579.4|28596.4|28589.4|28596.4|28589.4|28581.4|28574.4|78
1630608000000|2021-09-02 18:40:00|28591.4|28584.4|28598.9|28591.9|28606.4|28599.4|28591.4|28584.4|170
1630608300000|2021-09-02 18:45:00|28601.4|28594.4|28611.4|28604.4|28616.4|28609.4|28601.4|28594.4|30
1630608600000|2021-09-02 18:50:00|28613.9|28606.9|28616.4|28609.4|28621.4|28614.4|28611.4|28604.4|309
1630608900000|2021-09-02 18:55:00|28618.9|28611.9|28631.4|28624.4|28636.4|28629.4|28616.4|28609.4|53
1630609200000|2021-09-02 19:00:00|28633.9|28626.9|28621.4|28614.4|28633.9|28626.9|28618.9|28611.9|130
1630609500000|2021-09-02 19:05:00|28618.9|28611.9|28596.4|28589.4|28626.4|28619.4|28596.4|28589.4|122
1630609800000|2021-09-02 19:10:00|28598.9|28591.9|28608.9|28601.9|28611.4|28604.4|28591.4|28584.4|207
1630610100000|2021-09-02 19:15:00|28611.4|28604.4|28601.4|28594.4|28616.4|28609.4|28601.4|28594.4|68
1630610400000|2021-09-02 19:20:00|28596.4|28589.4|28591.4|28584.4|28606.4|28599.4|28586.4|28579.4|69
1630610700000|2021-09-02 19:25:00|28593.9|28586.9|28581.4|28574.4|28596.4|28589.4|28576.4|28569.4|177
1630611000000|2021-09-02 19:30:00|28583.9|28576.9|28581.4|28574.4|28586.4|28579.4|28576.4|28569.4|70
1630611300000|2021-09-02 19:35:00|28583.9|28576.9|28586.4|28579.4|28586.4|28579.4|28566.4|28559.4|167
1630611600000|2021-09-02 19:40:00|28583.9|28576.9|28591.4|28584.4|28601.4|28594.4|28583.9|28576.9|171
1630611900000|2021-09-02 19:45:00|28588.9|28581.9|28581.4|28574.4|28596.4|28589.4|28576.4|28569.4|90
1630612200000|2021-09-02 19:50:00|28586.4|28579.4|28601.4|28594.4|28608.9|28601.9|28586.4|28579.4|183
1630612500000|2021-09-02 19:55:00|28598.9|28591.9|28616.4|28609.4|28616.4|28609.4|28581.4|28574.4|513
1630612800000|2021-09-02 20:00:00|28613.9|28606.9|28611.4|28604.4|28621.4|28614.4|28608.9|28601.9|164
1630613100000|2021-09-02 20:05:00|28608.9|28601.9|28611.4|28604.4|28611.4|28604.4|28606.4|28599.4|83
1630613400000|2021-09-02 20:10:00|28616.4|28609.4|28646.4|28639.4|28646.4|28639.4|28616.4|28609.4|166
1630613700000|2021-09-02 20:15:00|28650.4|28635.4|28645.4|28630.4|28650.4|28635.4|28645.4|28630.4|19
1630614000000|2021-09-02 20:20:00|28647.9|28632.9|28640.4|28625.4|28647.9|28632.9|28637.9|28622.9|44
1630614300000|2021-09-02 20:25:00|28637.9|28622.9|28647.9|28632.9|28647.9|28632.9|28637.9|28622.9|56
1630614600000|2021-09-02 20:30:00|28645.4|28630.4|28650.4|28635.4|28650.4|28635.4|28645.4|28630.4|21
1630614900000|2021-09-02 20:35:00|28647.9|28632.9|28647.9|28632.9|28647.9|28632.9|28647.9|28632.9|4
1630615200000|2021-09-02 20:40:00|28650.4|28635.4|28647.9|28632.9|28652.9|28637.9|28647.9|28632.9|8
1630615500000|2021-09-02 20:45:00|28650.4|28635.4|28650.4|28635.4|28655.4|28640.4|28647.9|28632.9|27
1630615800000|2021-09-02 20:50:00|28652.9|28637.9|28657.9|28642.9|28660.4|28645.4|28652.9|28637.9|13
1630616100000|2021-09-02 20:55:00|28655.4|28640.4|28662.3|28632.3|28663.4|28642.9|28652.9|28632.3|0
1630616400000|2021-09-02 21:00:00|28662|28632|28660.9|28630.9|28663.8|28633.8|28660.9|28630.9|0
1630616700000|2021-09-02 21:05:00|28660.8|28630.8|28662.6|28632.6|28663.4|28633.4|28660.5|28630.5|0
1630617000000|2021-09-02 21:10:00|28662.1|28632.1|28661.6|28631.6|28662.1|28632.1|28661.6|28631.6|0
1630617300000|2021-09-02 21:15:00|28660.9|28630.9|28661.2|28631.2|28661.2|28631.2|28660.9|28630.9|0
1630617600000|2021-09-02 21:20:00|28660.2|28630.2|28659.4|28629.4|28660.2|28630.2|28659.4|28629.4|0
1630617900000|2021-09-02 21:25:00|28659.1|28629.1|28658.4|28628.4|28659.2|28629.2|28657.7|28627.7|0
1630618200000|2021-09-02 21:30:00|28658.3|28628.3|28657.8|28627.8|28658.4|28628.4|28657.6|28627.6|0
1630618500000|2021-09-02 21:35:00|28657.9|28627.9|28655.7|28625.7|28658.2|28628.2|28655.7|28625.7|0
1630618800000|2021-09-02 21:40:00|28655.9|28625.9|28656.3|28626.3|28656.4|28626.4|28654.9|28624.9|0
1630619100000|2021-09-02 21:45:00|28656.2|28626.2|28654.1|28624.1|28656.3|28626.3|28654.1|28624.1|0
1630619400000|2021-09-02 21:50:00|28654|28624|28654.4|28624.4|28654.4|28624.4|28654|28624|0
1630619700000|2021-09-02 21:55:00|28654.9|28624.9|28654.9|28624.9|28655.5|28625.5|28654.9|28624.9|0
1630620000000|2021-09-02 22:00:00|28655.3|28625.3|28655.4|28640.4|28662.9|28647.9|28647.9|28621.5|17
1630620300000|2021-09-02 22:05:00|28652.9|28637.9|28657.9|28642.9|28657.9|28642.9|28652.9|28637.9|1
1630620900000|2021-09-02 22:15:00|28655.4|28640.4|28657.9|28642.9|28657.9|28642.9|28655.4|28640.4|0
1630621500000|2021-09-02 22:25:00|28660.4|28645.4|28662.9|28647.9|28665.4|28650.4|28660.4|28645.4|5
1630621800000|2021-09-02 22:30:00|28660.4|28645.4|28655.4|28640.4|28665.4|28650.4|28655.4|28640.4|10
1630622100000|2021-09-02 22:35:00|28652.9|28637.9|28655.4|28640.4|28655.4|28640.4|28652.9|28637.9|0
1630622400000|2021-09-02 22:40:00|28650.4|28635.4|28655.4|28640.4|28657.9|28642.9|28647.9|28632.9|0
1630623000000|2021-09-02 22:50:00|28652.9|28637.9|28650.4|28635.4|28655.4|28640.4|28647.9|28632.9|15
1630623300000|2021-09-02 22:55:00|28655.4|28640.4|28655.4|28640.4|28655.4|28640.4|28655.4|28640.4|32
1630623600000|2021-09-02 23:00:00|28665.4|28650.4|28645.4|28630.4|28665.4|28650.4|28640.4|28625.4|134
1630623900000|2021-09-02 23:05:00|28642.9|28627.9|28640.4|28625.4|28645.4|28630.4|28640.4|28625.4|0
1630624200000|2021-09-02 23:10:00|28645.4|28630.4|28640.4|28625.4|28645.4|28630.4|28640.4|28625.4|13
1630624500000|2021-09-02 23:15:00|28635.4|28620.4|28640.4|28625.4|28640.4|28625.4|28635.4|28620.4|13
1630624800000|2021-09-02 23:20:00|28645.4|28630.4|28640.4|28625.4|28645.4|28630.4|28640.4|28625.4|11
1630625100000|2021-09-02 23:25:00|28635.4|28620.4|28640.4|28625.4|28645.4|28630.4|28635.4|28620.4|21
1630625400000|2021-09-02 23:30:00|28645.4|28630.4|28618.9|28611.9|28646.4|28639.4|28618.9|28611.9|15349
1630625700000|2021-09-02 23:35:00|28616.4|28609.4|28611.4|28604.4|28621.4|28614.4|28611.4|28604.4|86
1630626000000|2021-09-02 23:40:00|28613.9|28606.9|28608.9|28601.9|28616.4|28609.4|28596.4|28589.4|170
1630626300000|2021-09-02 23:45:00|28611.4|28604.4|28641.4|28634.4|28641.4|28634.4|28611.4|28604.4|388
1630626600000|2021-09-02 23:50:00|28638.9|28631.9|28621.4|28614.4|28641.4|28634.4|28616.4|28609.4|218
1630626900000|2021-09-02 23:55:00|28616.4|28609.4|28611.4|28604.4|28621.4|28614.4|28596.4|28589.4|334
1630627200000|2021-09-03 00:00:00|28606.4|28599.4|28636.4|28629.4|28671.4|28664.4|28596.4|28589.4|1714
1630627500000|2021-09-03 00:05:00|28633.9|28626.9|28683.9|28676.9|28686.4|28679.4|28626.4|28619.4|900
1630627800000|2021-09-03 00:10:00|28681.4|28674.4|28686.4|28679.4|28711.4|28704.4|28666.4|28659.4|816
1630628100000|2021-09-03 00:15:00|28688.9|28681.9|28678.9|28671.9|28701.4|28694.4|28663.9|28656.9|509
1630628400000|2021-09-03 00:20:00|28676.4|28669.4|28666.4|28659.4|28681.4|28674.4|28661.4|28654.4|277
1630628700000|2021-09-03 00:25:00|28668.9|28661.9|28656.4|28649.4|28681.4|28674.4|28656.4|28649.4|167
1630629000000|2021-09-03 00:30:00|28661.4|28654.4|28676.4|28669.4|28678.9|28671.9|28646.4|28639.4|393
1630629300000|2021-09-03 00:35:00|28678.9|28671.9|28676.4|28669.4|28686.4|28679.4|28658.9|28651.9|268
1630629600000|2021-09-03 00:40:00|28671.4|28664.4|28686.4|28679.4|28691.4|28684.4|28666.4|28659.4|343
1630629900000|2021-09-03 00:45:00|28688.9|28681.9|28676.4|28669.4|28696.4|28689.4|28671.4|28664.4|511
1630630200000|2021-09-03 00:50:00|28678.9|28671.9|28671.4|28664.4|28686.4|28679.4|28661.4|28654.4|210
1630630500000|2021-09-03 00:55:00|28673.9|28666.9|28641.4|28634.4|28681.4|28674.4|28636.4|28629.4|325
1630630800000|2021-09-03 01:00:00|28643.9|28636.9|28648.9|28641.9|28653.9|28646.9|28636.4|28629.4|192
1630631100000|2021-09-03 01:05:00|28651.4|28644.4|28646.4|28639.4|28656.4|28649.4|28641.4|28634.4|230
1630631400000|2021-09-03 01:10:00|28641.4|28634.4|28646.4|28639.4|28661.4|28654.4|28641.4|28634.4|272
1630631700000|2021-09-03 01:15:00|28651.4|28644.4|28641.4|28634.4|28656.4|28649.4|28636.4|28629.4|286
1630632000000|2021-09-03 01:20:00|28636.4|28629.4|28616.4|28609.4|28646.4|28639.4|28606.4|28599.4|354
1630632300000|2021-09-03 01:25:00|28618.9|28611.9|28656.4|28649.4|28661.4|28654.4|28616.4|28609.4|310
1630632600000|2021-09-03 01:30:00|28661.4|28654.4|28661.4|28654.4|28663.9|28656.9|28636.4|28629.4|326
1630632900000|2021-09-03 01:35:00|28656.4|28649.4|28656.4|28649.4|28671.4|28664.4|28651.4|28644.4|190
1630633200000|2021-09-03 01:40:00|28653.9|28646.9|28631.4|28624.4|28653.9|28646.9|28623.9|28616.9|242
1630633500000|2021-09-03 01:45:00|28626.4|28619.4|28656.4|28649.4|28658.9|28651.9|28626.4|28619.4|319
1630633800000|2021-09-03 01:50:00|28653.9|28646.9|28676.4|28669.4|28676.4|28669.4|28651.4|28644.4|257
1630634100000|2021-09-03 01:55:00|28678.9|28671.9|28676.4|28669.4|28686.4|28679.4|28666.4|28659.4|364
1630634400000|2021-09-03 02:00:00|28678.9|28671.9|28701.4|28694.4|28701.4|28694.4|28676.4|28669.4|281
1630634700000|2021-09-03 02:05:00|28703.9|28696.9|28731.4|28724.4|28731.4|28724.4|28696.4|28689.4|491
1630635000000|2021-09-03 02:10:00|28733.9|28726.9|28741.4|28734.4|28741.4|28734.4|28723.9|28716.9|279
1630635300000|2021-09-03 02:15:00|28738.9|28731.9|28811.4|28804.4|28821.4|28814.4|28736.4|28729.4|1531
1630635600000|2021-09-03 02:20:00|28816.4|28809.4|28811.4|28804.4|28826.4|28819.4|28806.4|28799.4|795
1630635900000|2021-09-03 02:25:00|28813.9|28806.9|28826.4|28819.4|28846.4|28839.4|28806.4|28799.4|788
1630636200000|2021-09-03 02:30:00|28821.4|28814.4|28811.4|28804.4|28831.4|28824.4|28796.4|28789.4|520
1630636500000|2021-09-03 02:35:00|28816.4|28809.4|28816.4|28809.4|28821.4|28814.4|28806.4|28799.4|199
1630636800000|2021-09-03 02:40:00|28821.4|28814.4|28821.4|28814.4|28833.9|28826.9|28811.4|28804.4|300
1630637100000|2021-09-03 02:45:00|28818.9|28811.9|28821.4|28814.4|28831.4|28824.4|28816.4|28809.4|131
1630637400000|2021-09-03 02:50:00|28826.4|28819.4|28938.9|28931.9|28986.4|28979.4|28821.4|28814.4|2628
1630637700000|2021-09-03 02:55:00|28941.4|28934.4|29141.4|29134.4|29141.4|29134.4|28926.4|28919.4|3018
1630638000000|2021-09-03 03:00:00|29131.4|29124.4|29043.9|29036.9|29191.4|29184.4|29011.4|29004.4|2602
1630638300000|2021-09-03 03:05:00|29046.4|29039.4|29036.4|29029.4|29091.4|29084.4|29031.4|29024.4|1084
1630638600000|2021-09-03 03:10:00|29041.4|29034.4|29046.4|29039.4|29061.4|29054.4|29003.9|28996.9|926
1630638900000|2021-09-03 03:15:00|29048.9|29041.9|29041.4|29034.4|29073.9|29066.9|29036.4|29029.4|323
1630639200000|2021-09-03 03:20:00|29038.9|29031.9|29128.9|29121.9|29133.9|29126.9|29031.4|29024.4|986
1630639500000|2021-09-03 03:25:00|29131.4|29124.4|29076.4|29069.4|29141.4|29134.4|29066.4|29059.4|663
1630639800000|2021-09-03 03:30:00|29081.4|29074.4|29046.4|29039.4|29106.4|29099.4|29026.4|29019.4|1733
1630640100000|2021-09-03 03:35:00|29048.9|29041.9|28991.4|28984.4|29051.4|29044.4|28946.4|28939.4|2356
1630640400000|2021-09-03 03:40:00|28993.9|28986.9|29031.4|29024.4|29041.4|29034.4|28983.9|28976.9|1436
1630640700000|2021-09-03 03:45:00|29028.9|29021.9|29036.4|29029.4|29056.4|29049.4|29011.4|29004.4|629
1630641000000|2021-09-03 03:50:00|29038.9|29031.9|29066.4|29059.4|29081.4|29074.4|29036.4|29029.4|837
1630641300000|2021-09-03 03:55:00|29068.9|29061.9|29086.4|29079.4|29116.4|29109.4|29066.4|29059.4|1075
1630641600000|2021-09-03 04:00:00|29083.9|29076.9|29061.4|29054.4|29091.4|29084.4|29031.4|29024.4|791
1630641900000|2021-09-03 04:05:00|29058.9|29051.9|29051.4|29044.4|29081.4|29074.4|29026.4|29019.4|631
1630642200000|2021-09-03 04:10:00|29048.9|29041.9|29061.4|29054.4|29066.4|29059.4|29046.4|29039.4|579
1630642500000|2021-09-03 04:15:00|29063.9|29056.9|29061.4|29054.4|29073.9|29066.9|29056.4|29049.4|420
1630642800000|2021-09-03 04:20:00|29066.4|29059.4|29101.4|29094.4|29113.9|29106.9|29061.4|29054.4|554
1630643100000|2021-09-03 04:25:00|29106.4|29099.4|29121.4|29114.4|29136.4|29129.4|29101.4|29094.4|439
1630643400000|2021-09-03 04:30:00|29118.9|29111.9|29146.4|29139.4|29161.4|29154.4|29106.4|29099.4|633
1630643700000|2021-09-03 04:35:00|29141.4|29134.4|29126.4|29119.4|29151.4|29144.4|29123.9|29116.9|426
1630644000000|2021-09-03 04:40:00|29121.4|29114.4|29068.9|29061.9|29126.4|29119.4|29061.4|29054.4|688
1630644300000|2021-09-03 04:45:00|29071.4|29064.4|29071.4|29064.4|29076.4|29069.4|29021.4|29014.4|1607
1630644600000|2021-09-03 04:50:00|29076.4|29069.4|29081.4|29074.4|29086.4|29079.4|29041.4|29034.4|537
1630644900000|2021-09-03 04:55:00|29078.9|29071.9|29091.4|29084.4|29091.4|29084.4|29056.4|29049.4|370
1630645200000|2021-09-03 05:00:00|29088.9|29081.9|29103.9|29096.9|29111.4|29104.4|29066.4|29059.4|718
1630645500000|2021-09-03 05:05:00|29106.4|29099.4|29096.4|29089.4|29106.4|29099.4|29076.4|29069.4|448
1630645800000|2021-09-03 05:10:00|29093.9|29086.9|29106.4|29099.4|29116.4|29109.4|29078.9|29071.9|398
1630646100000|2021-09-03 05:15:00|29108.9|29101.9|29106.4|29099.4|29123.9|29116.9|29106.4|29099.4|426
1630646400000|2021-09-03 05:20:00|29108.9|29101.9|29111.4|29104.4|29116.4|29109.4|29091.4|29084.4|355
1630646700000|2021-09-03 05:25:00|29116.4|29109.4|29116.4|29109.4|29118.9|29111.9|29101.4|29094.4|308
1630647000000|2021-09-03 05:30:00|29111.4|29104.4|29121.4|29114.4|29126.4|29119.4|29101.4|29094.4|335
1630647300000|2021-09-03 05:35:00|29123.9|29116.9|29131.4|29124.4|29136.4|29129.4|29121.4|29114.4|552
1630647600000|2021-09-03 05:40:00|29126.4|29119.4|29131.4|29124.4|29141.4|29134.4|29116.4|29109.4|408
1630647900000|2021-09-03 05:45:00|29126.4|29119.4|29141.4|29134.4|29141.4|29134.4|29126.4|29119.4|367
1630648200000|2021-09-03 05:50:00|29136.4|29129.4|29116.4|29109.4|29141.4|29134.4|29116.4|29109.4|812
1630648500000|2021-09-03 05:55:00|29113.9|29106.9|29113.9|29106.9|29121.4|29114.4|29106.4|29099.4|1601
1630648800000|2021-09-03 06:00:00|29111.4|29104.4|29101.4|29094.4|29126.4|29119.4|29091.4|29084.4|3272
1630649100000|2021-09-03 06:05:00|29096.4|29089.4|29103.9|29096.9|29106.4|29099.4|29091.4|29084.4|1241
1630649400000|2021-09-03 06:10:00|29106.4|29099.4|29171.4|29164.4|29176.4|29169.4|29101.4|29094.4|1014
1630649700000|2021-09-03 06:15:00|29166.4|29159.4|29146.4|29139.4|29166.4|29159.4|29128.9|29121.9|756
1630650000000|2021-09-03 06:20:00|29151.4|29144.4|29148.9|29141.9|29151.4|29144.4|29141.4|29134.4|233
1630650300000|2021-09-03 06:25:00|29146.4|29139.4|29118.9|29111.9|29146.4|29139.4|29116.4|29109.4|142
1630650600000|2021-09-03 06:30:00|29116.4|29109.4|29118.9|29111.9|29128.9|29121.9|29113.9|29106.9|157
1630650900000|2021-09-03 06:35:00|29121.4|29114.4|29116.4|29109.4|29123.9|29116.9|29116.4|29109.4|43
1630651200000|2021-09-03 06:40:00|29121.4|29114.4|29121.4|29114.4|29126.4|29119.4|29121.4|29114.4|26
1630651500000|2021-09-03 06:45:00|29123.9|29116.9|29136.4|29129.4|29136.4|29129.4|29116.4|29109.4|31
1630651800000|2021-09-03 06:50:00|29141.4|29134.4|29156.4|29149.4|29156.4|29149.4|29138.9|29131.9|61
1630652100000|2021-09-03 06:55:00|29153.9|29146.9|29133.9|29126.9|29156.4|29149.4|29126.4|29119.4|124
1630652400000|2021-09-03 07:00:00|29136.4|29129.4|29111.4|29104.4|29146.4|29139.4|29111.4|29104.4|205
1630652700000|2021-09-03 07:05:00|29108.9|29101.9|29076.4|29069.4|29111.4|29104.4|29071.4|29064.4|376
1630653000000|2021-09-03 07:10:00|29071.4|29064.4|29086.4|29079.4|29091.4|29084.4|29061.4|29054.4|211
1630653300000|2021-09-03 07:15:00|29081.4|29074.4|29068.9|29061.9|29081.4|29074.4|29061.4|29054.4|214
1630653600000|2021-09-03 07:20:00|29066.4|29059.4|29071.4|29064.4|29076.4|29069.4|29061.4|29054.4|197
1630653900000|2021-09-03 07:25:00|29076.4|29069.4|29111.4|29104.4|29116.4|29109.4|29071.4|29064.4|374
1630654200000|2021-09-03 07:30:00|29116.4|29109.4|29168.9|29161.9|29176.4|29169.4|29113.9|29106.9|712
1630654500000|2021-09-03 07:35:00|29166.4|29159.4|29241.4|29234.4|29263.9|29256.9|29166.4|29159.4|850
1630654800000|2021-09-03 07:40:00|29238.9|29231.9|29233.9|29226.9|29241.4|29234.4|29206.4|29199.4|485
1630655100000|2021-09-03 07:45:00|29231.4|29224.4|29256.4|29249.4|29283.9|29276.9|29231.4|29224.4|378
1630655400000|2021-09-03 07:50:00|29258.9|29251.9|29261.4|29254.4|29271.4|29264.4|29246.4|29239.4|377
1630655700000|2021-09-03 07:55:00|29256.4|29249.4|29276.4|29269.4|29276.4|29269.4|29251.4|29244.4|267
1630656000000|2021-09-03 08:00:00|29273.9|29266.9|29286.4|29279.4|29316.4|29309.4|29266.4|29259.4|367
1630656300000|2021-09-03 08:05:00|29281.4|29274.4|29286.4|29279.4|29288.9|29281.9|29266.4|29259.4|222
1630656600000|2021-09-03 08:10:00|29281.4|29274.4|29286.4|29279.4|29293.9|29286.9|29278.9|29271.9|193
1630656900000|2021-09-03 08:15:00|29288.9|29281.9|29291.4|29284.4|29291.4|29284.4|29281.4|29274.4|129
1630657200000|2021-09-03 08:20:00|29288.9|29281.9|29301.4|29294.4|29311.4|29304.4|29288.9|29281.9|207
1630657500000|2021-09-03 08:25:00|29306.4|29299.4|29343.9|29336.9|29343.9|29336.9|29306.4|29299.4|628
1630657800000|2021-09-03 08:30:00|29346.4|29339.4|29336.4|29329.4|29356.4|29349.4|29336.4|29329.4|278
1630658100000|2021-09-03 08:35:00|29331.4|29324.4|29351.4|29344.4|29351.4|29344.4|29321.4|29314.4|235
1630658400000|2021-09-03 08:40:00|29348.9|29341.9|29361.4|29354.4|29361.4|29354.4|29346.4|29339.4|107
1630658700000|2021-09-03 08:45:00|29363.9|29356.9|29388.9|29381.9|29391.4|29384.4|29361.4|29354.4|252
1630659000000|2021-09-03 08:50:00|29386.4|29379.4|29356.4|29349.4|29391.4|29384.4|29346.4|29339.4|244
1630659300000|2021-09-03 08:55:00|29358.9|29351.9|29341.4|29334.4|29363.9|29356.9|29336.4|29329.4|250
1630659600000|2021-09-03 09:00:00|29336.4|29329.4|29341.4|29334.4|29351.4|29344.4|29323.9|29316.9|269
1630659900000|2021-09-03 09:05:00|29338.9|29331.9|29351.4|29344.4|29356.4|29349.4|29336.4|29329.4|119
1630660200000|2021-09-03 09:10:00|29348.9|29341.9|29371.4|29364.4|29371.4|29364.4|29346.4|29339.4|167
1630660500000|2021-09-03 09:15:00|29368.9|29361.9|29366.4|29359.4|29376.4|29369.4|29361.4|29354.4|137
1630660800000|2021-09-03 09:20:00|29363.9|29356.9|29386.4|29379.4|29386.4|29379.4|29361.4|29354.4|244
1630661100000|2021-09-03 09:25:00|29388.9|29381.9|29376.4|29369.4|29388.9|29381.9|29371.4|29364.4|141
1630661400000|2021-09-03 09:30:00|29378.9|29371.9|29376.4|29369.4|29391.4|29384.4|29366.4|29359.4|87
1630661700000|2021-09-03 09:35:00|29373.9|29366.9|29371.4|29364.4|29378.9|29371.9|29366.4|29359.4|352
1630662000000|2021-09-03 09:40:00|29368.9|29361.9|29391.4|29384.4|29396.4|29389.4|29368.9|29361.9|369
1630662300000|2021-09-03 09:45:00|29386.4|29379.4|29366.4|29359.4|29388.9|29381.9|29356.4|29349.4|268
1630662600000|2021-09-03 09:50:00|29363.9|29356.9|29361.4|29354.4|29378.9|29371.9|29358.9|29351.9|101
1630662900000|2021-09-03 09:55:00|29356.4|29349.4|29361.4|29354.4|29361.4|29354.4|29346.4|29339.4|191
1630663200000|2021-09-03 10:00:00|29366.4|29359.4|29356.4|29349.4|29371.4|29364.4|29356.4|29349.4|110
1630663500000|2021-09-03 10:05:00|29358.9|29351.9|29351.4|29344.4|29358.9|29351.9|29341.4|29334.4|81
1630663800000|2021-09-03 10:10:00|29353.9|29346.9|29361.4|29354.4|29361.4|29354.4|29351.4|29344.4|60
1630664100000|2021-09-03 10:15:00|29363.9|29356.9|29366.4|29359.4|29371.4|29364.4|29361.4|29354.4|92
1630664400000|2021-09-03 10:20:00|29368.9|29361.9|29366.4|29359.4|29371.4|29364.4|29361.4|29354.4|76
1630664700000|2021-09-03 10:25:00|29363.9|29356.9|29356.4|29349.4|29366.4|29359.4|29356.4|29349.4|134
1630665000000|2021-09-03 10:30:00|29351.4|29344.4|29366.4|29359.4|29366.4|29359.4|29351.4|29344.4|38
1630665300000|2021-09-03 10:35:00|29371.4|29364.4|29366.4|29359.4|29371.4|29364.4|29366.4|29359.4|46
1630665600000|2021-09-03 10:40:00|29368.9|29361.9|29361.4|29354.4|29371.4|29364.4|29361.4|29354.4|114
1630665900000|2021-09-03 10:45:00|29358.9|29351.9|29366.4|29359.4|29371.4|29364.4|29356.4|29349.4|46
1630666200000|2021-09-03 10:50:00|29368.9|29361.9|29368.9|29361.9|29381.4|29374.4|29368.9|29361.9|78
1630666500000|2021-09-03 10:55:00|29371.4|29364.4|29381.4|29374.4|29386.4|29379.4|29371.4|29364.4|107
1630666800000|2021-09-03 11:00:00|29376.4|29369.4|29361.4|29354.4|29381.4|29374.4|29361.4|29354.4|124
1630667100000|2021-09-03 11:05:00|29366.4|29359.4|29366.4|29359.4|29376.4|29369.4|29361.4|29354.4|62
1630667400000|2021-09-03 11:10:00|29368.9|29361.9|29371.4|29364.4|29373.9|29366.9|29366.4|29359.4|35
1630667700000|2021-09-03 11:15:00|29373.9|29366.9|29371.4|29364.4|29373.9|29366.9|29366.4|29359.4|51
1630668000000|2021-09-03 11:20:00|29368.9|29361.9|29378.9|29371.9|29381.4|29374.4|29368.9|29361.9|57
1630668300000|2021-09-03 11:25:00|29381.4|29374.4|29376.4|29369.4|29381.4|29374.4|29371.4|29364.4|41
1630668600000|2021-09-03 11:30:00|29373.9|29366.9|29371.4|29364.4|29376.4|29369.4|29366.4|29359.4|72
1630668900000|2021-09-03 11:35:00|29366.4|29359.4|29363.9|29356.9|29366.4|29359.4|29356.4|29349.4|139
1630669200000|2021-09-03 11:40:00|29366.4|29359.4|29366.4|29359.4|29366.4|29359.4|29361.4|29354.4|89
1630669500000|2021-09-03 11:45:00|29361.4|29354.4|29366.4|29359.4|29366.4|29359.4|29361.4|29354.4|116
1630669800000|2021-09-03 11:50:00|29361.4|29354.4|29363.9|29356.9|29371.4|29364.4|29361.4|29354.4|105
1630670100000|2021-09-03 11:55:00|29366.4|29359.4|29366.4|29359.4|29371.4|29364.4|29356.4|29349.4|153
1630670400000|2021-09-03 12:00:00|29371.4|29364.4|29381.4|29374.4|29381.4|29374.4|29366.4|29359.4|108
1630670700000|2021-09-03 12:05:00|29376.4|29369.4|29381.4|29374.4|29391.4|29384.4|29376.4|29369.4|114
1630671000000|2021-09-03 12:10:00|29386.4|29379.4|29396.4|29389.4|29396.4|29389.4|29381.4|29374.4|152
1630671300000|2021-09-03 12:15:00|29391.4|29384.4|29386.4|29379.4|29391.4|29384.4|29381.4|29374.4|188
1630671600000|2021-09-03 12:20:00|29388.9|29381.9|29396.4|29389.4|29396.4|29389.4|29386.4|29379.4|104
1630671900000|2021-09-03 12:25:00|29398.9|29391.9|29378.9|29371.9|29398.9|29391.9|29376.4|29369.4|156
1630672200000|2021-09-03 12:30:00|29373.9|29366.9|29358.9|29351.9|29381.4|29374.4|29281.4|29274.4|1741
1630672500000|2021-09-03 12:35:00|29361.4|29354.4|29356.4|29349.4|29391.4|29384.4|29326.4|29319.4|754
1630672800000|2021-09-03 12:40:00|29358.9|29351.9|29368.9|29361.9|29371.4|29364.4|29323.9|29316.9|536
1630673100000|2021-09-03 12:45:00|29371.4|29364.4|29371.4|29364.4|29378.9|29371.9|29351.4|29344.4|268
1630673400000|2021-09-03 12:50:00|29368.9|29361.9|29381.4|29374.4|29386.4|29379.4|29361.4|29354.4|290
1630673700000|2021-09-03 12:55:00|29383.9|29376.9|29431.4|29424.4|29438.9|29431.9|29371.4|29364.4|721
1630674000000|2021-09-03 13:00:00|29436.4|29429.4|29451.4|29444.4|29458.9|29451.9|29431.4|29424.4|532
1630674300000|2021-09-03 13:05:00|29448.9|29441.9|29466.4|29459.4|29468.9|29461.9|29448.9|29441.9|311
1630674600000|2021-09-03 13:10:00|29468.9|29461.9|29461.4|29454.4|29478.9|29471.9|29456.4|29449.4|519
1630674900000|2021-09-03 13:15:00|29458.9|29451.9|29421.4|29414.4|29461.4|29454.4|29418.9|29411.9|369
1630675200000|2021-09-03 13:20:00|29416.4|29409.4|29336.4|29329.4|29416.4|29409.4|29311.4|29304.4|1089
1630675500000|2021-09-03 13:25:00|29333.9|29326.9|29276.4|29269.4|29333.9|29326.9|29266.4|29259.4|766
1630675800000|2021-09-03 13:30:00|29278.9|29271.9|29286.4|29279.4|29331.4|29324.4|29278.9|29271.9|1056
1630676100000|2021-09-03 13:35:00|29281.4|29274.4|29266.4|29259.4|29296.4|29289.4|29256.4|29249.4|742
1630676400000|2021-09-03 13:40:00|29263.9|29256.9|29286.4|29279.4|29311.4|29304.4|29256.4|29249.4|828
1630676700000|2021-09-03 13:45:00|29281.4|29274.4|29306.4|29299.4|29311.4|29304.4|29271.4|29264.4|460
1630677000000|2021-09-03 13:50:00|29303.9|29296.9|29271.4|29264.4|29303.9|29296.9|29261.4|29254.4|1329
1630677300000|2021-09-03 13:55:00|29268.9|29261.9|29293.9|29286.9|29293.9|29286.9|29241.4|29234.4|495
1630677600000|2021-09-03 14:00:00|29291.4|29284.4|29353.9|29346.9|29356.4|29349.4|29281.4|29274.4|633
1630677900000|2021-09-03 14:05:00|29356.4|29349.4|29361.4|29354.4|29366.4|29359.4|29336.4|29329.4|451
1630678200000|2021-09-03 14:10:00|29358.9|29351.9|29416.4|29409.4|29416.4|29409.4|29356.4|29349.4|395
1630678500000|2021-09-03 14:15:00|29411.4|29404.4|29416.4|29409.4|29446.4|29439.4|29406.4|29399.4|354
1630678800000|2021-09-03 14:20:00|29421.4|29414.4|29446.4|29439.4|29451.4|29444.4|29421.4|29414.4|572
1630679100000|2021-09-03 14:25:00|29448.9|29441.9|29443.9|29436.9|29451.4|29444.4|29436.4|29429.4|275
1630679400000|2021-09-03 14:30:00|29441.4|29434.4|29448.9|29441.9|29451.4|29444.4|29421.4|29414.4|283
1630679700000|2021-09-03 14:35:00|29446.4|29439.4|29403.9|29396.9|29451.4|29444.4|29401.4|29394.4|300
1630680000000|2021-09-03 14:40:00|29401.4|29394.4|29401.4|29394.4|29406.4|29399.4|29376.4|29369.4|255
1630680300000|2021-09-03 14:45:00|29396.4|29389.4|29386.4|29379.4|29401.4|29394.4|29381.4|29374.4|337
1630680600000|2021-09-03 14:50:00|29388.9|29381.9|29371.4|29364.4|29388.9|29381.9|29366.4|29359.4|138
1630680900000|2021-09-03 14:55:00|29373.9|29366.9|29406.4|29399.4|29411.4|29404.4|29371.4|29364.4|214
1630681200000|2021-09-03 15:00:00|29403.9|29396.9|29421.4|29414.4|29423.9|29416.9|29401.4|29394.4|171
1630681500000|2021-09-03 15:05:00|29423.9|29416.9|29451.4|29444.4|29451.4|29444.4|29413.9|29406.9|256
1630681800000|2021-09-03 15:10:00|29448.9|29441.9|29446.4|29439.4|29468.9|29461.9|29441.4|29434.4|306
1630682100000|2021-09-03 15:15:00|29448.9|29441.9|29416.4|29409.4|29451.4|29444.4|29401.4|29394.4|284
1630682400000|2021-09-03 15:20:00|29413.9|29406.9|29438.9|29431.9|29441.4|29434.4|29401.4|29394.4|171
1630682700000|2021-09-03 15:25:00|29441.4|29434.4|29436.4|29429.4|29441.4|29434.4|29421.4|29414.4|137
1630683000000|2021-09-03 15:30:00|29438.9|29431.9|29451.4|29444.4|29451.4|29444.4|29426.4|29419.4|169
1630683300000|2021-09-03 15:35:00|29446.4|29439.4|29446.4|29439.4|29461.4|29454.4|29441.4|29434.4|135
1630683600000|2021-09-03 15:40:00|29443.9|29436.9|29468.9|29461.9|29476.4|29469.4|29436.4|29429.4|232
1630683900000|2021-09-03 15:45:00|29471.4|29464.4|29476.4|29469.4|29478.9|29471.9|29456.4|29449.4|148
1630684200000|2021-09-03 15:50:00|29471.4|29464.4|29456.4|29449.4|29471.4|29464.4|29443.9|29436.9|227
1630684500000|2021-09-03 15:55:00|29458.9|29451.9|29446.4|29439.4|29461.4|29454.4|29436.4|29429.4|262
1630684800000|2021-09-03 16:00:00|29448.9|29441.9|29451.4|29444.4|29453.9|29446.9|29436.4|29429.4|209
1630685100000|2021-09-03 16:05:00|29448.9|29441.9|29481.4|29474.4|29481.4|29474.4|29446.4|29439.4|356
1630685400000|2021-09-03 16:10:00|29476.4|29469.4|29466.4|29459.4|29481.4|29474.4|29466.4|29459.4|209
1630685700000|2021-09-03 16:15:00|29461.4|29454.4|29466.4|29459.4|29471.4|29464.4|29456.4|29449.4|72
1630686000000|2021-09-03 16:20:00|29468.9|29461.9|29481.4|29474.4|29486.4|29479.4|29456.4|29449.4|343
1630686300000|2021-09-03 16:25:00|29486.4|29479.4|29481.4|29474.4|29486.4|29479.4|29466.4|29459.4|307
1630686600000|2021-09-03 16:30:00|29483.9|29476.9|29473.9|29466.9|29483.9|29476.9|29458.9|29451.9|334
1630686900000|2021-09-03 16:35:00|29476.4|29469.4|29481.4|29474.4|29481.4|29474.4|29461.4|29454.4|102
1630687200000|2021-09-03 16:40:00|29478.9|29471.9|29481.4|29474.4|29481.4|29474.4|29471.4|29464.4|88
1630687500000|2021-09-03 16:45:00|29478.9|29471.9|29473.9|29466.9|29481.4|29474.4|29471.4|29464.4|80
1630687800000|2021-09-03 16:50:00|29476.4|29469.4|29478.9|29471.9|29481.4|29474.4|29466.4|29459.4|45
1630688100000|2021-09-03 16:55:00|29476.4|29469.4|29481.4|29474.4|29481.4|29474.4|29471.4|29464.4|51
1630688400000|2021-09-03 17:00:00|29478.9|29471.9|29471.4|29464.4|29486.4|29479.4|29471.4|29464.4|147
1630688700000|2021-09-03 17:05:00|29476.4|29469.4|29471.4|29464.4|29476.4|29469.4|29466.4|29459.4|103
1630689000000|2021-09-03 17:10:00|29473.9|29466.9|29491.4|29484.4|29491.4|29484.4|29471.4|29464.4|140
1630689300000|2021-09-03 17:15:00|29488.9|29481.9|29486.4|29479.4|29491.4|29484.4|29481.4|29474.4|54
1630689600000|2021-09-03 17:20:00|29483.9|29476.9|29486.4|29479.4|29491.4|29484.4|29481.4|29474.4|33
1630689900000|2021-09-03 17:25:00|29488.9|29481.9|29496.4|29489.4|29496.4|29489.4|29486.4|29479.4|71
1630690200000|2021-09-03 17:30:00|29501.4|29494.4|29491.4|29484.4|29506.4|29499.4|29491.4|29484.4|91
1630690500000|2021-09-03 17:35:00|29486.4|29479.4|29503.9|29496.9|29503.9|29496.9|29486.4|29479.4|121
1630690800000|2021-09-03 17:40:00|29501.4|29494.4|29511.4|29504.4|29511.4|29504.4|29501.4|29494.4|69
1630691100000|2021-09-03 17:45:00|29513.9|29506.9|29516.4|29509.4|29518.9|29511.9|29506.4|29499.4|53
1630691400000|2021-09-03 17:50:00|29513.9|29506.9|29521.4|29514.4|29521.4|29514.4|29511.4|29504.4|48
1630691700000|2021-09-03 17:55:00|29518.9|29511.9|29526.4|29519.4|29531.4|29524.4|29516.4|29509.4|79
1630692000000|2021-09-03 18:00:00|29523.9|29516.9|29526.4|29519.4|29531.4|29524.4|29521.4|29514.4|59
1630692300000|2021-09-03 18:05:00|29528.9|29521.9|29536.4|29529.4|29536.4|29529.4|29521.4|29514.4|222
1630692600000|2021-09-03 18:10:00|29538.9|29531.9|29546.4|29539.4|29551.4|29544.4|29531.4|29524.4|299
1630692900000|2021-09-03 18:15:00|29548.9|29541.9|29561.4|29554.4|29561.4|29554.4|29546.4|29539.4|115
1630693200000|2021-09-03 18:20:00|29558.9|29551.9|29558.9|29551.9|29566.4|29559.4|29556.4|29549.4|104
1630693500000|2021-09-03 18:25:00|29561.4|29554.4|29561.4|29554.4|29566.4|29559.4|29551.4|29544.4|297
1630693800000|2021-09-03 18:30:00|29558.9|29551.9|29571.4|29564.4|29571.4|29564.4|29556.4|29549.4|303
1630694100000|2021-09-03 18:35:00|29566.4|29559.4|29566.4|29559.4|29568.9|29561.9|29551.4|29544.4|131
1630694400000|2021-09-03 18:40:00|29561.4|29554.4|29556.4|29549.4|29561.4|29554.4|29551.4|29544.4|136
1630694700000|2021-09-03 18:45:00|29551.4|29544.4|29553.9|29546.9|29556.4|29549.4|29546.4|29539.4|133
1630695000000|2021-09-03 18:50:00|29556.4|29549.4|29568.9|29561.9|29568.9|29561.9|29551.4|29544.4|190
1630695300000|2021-09-03 18:55:00|29566.4|29559.4|29546.4|29539.4|29568.9|29561.9|29541.4|29534.4|187
1630695600000|2021-09-03 19:00:00|29543.9|29536.9|29566.4|29559.4|29566.4|29559.4|29541.4|29534.4|165
1630695900000|2021-09-03 19:05:00|29568.9|29561.9|29566.4|29559.4|29571.4|29564.4|29566.4|29559.4|48
1630696200000|2021-09-03 19:10:00|29563.9|29556.9|29586.4|29579.4|29591.4|29584.4|29561.4|29554.4|106
1630696500000|2021-09-03 19:15:00|29581.4|29574.4|29571.4|29564.4|29581.4|29574.4|29561.4|29554.4|97
1630696800000|2021-09-03 19:20:00|29566.4|29559.4|29573.9|29566.9|29578.9|29571.9|29561.4|29554.4|133
1630697100000|2021-09-03 19:25:00|29576.4|29569.4|29566.4|29559.4|29576.4|29569.4|29561.4|29554.4|81
1630697400000|2021-09-03 19:30:00|29563.9|29556.9|29591.4|29584.4|29591.4|29584.4|29561.4|29554.4|127
1630697700000|2021-09-03 19:35:00|29596.4|29589.4|29586.4|29579.4|29596.4|29589.4|29571.4|29564.4|290
1630698000000|2021-09-03 19:40:00|29581.4|29574.4|29566.4|29559.4|29586.4|29579.4|29561.4|29554.4|221
1630698300000|2021-09-03 19:45:00|29571.4|29564.4|29601.4|29594.4|29606.4|29599.4|29566.4|29559.4|410
1630698600000|2021-09-03 19:50:00|29606.4|29599.4|29581.4|29574.4|29626.4|29619.4|29581.4|29574.4|356
1630698900000|2021-09-03 19:55:00|29578.9|29571.9|29601.4|29594.4|29601.4|29594.4|29578.9|29571.9|197
1630699200000|2021-09-03 20:00:00|29596.4|29589.4|29596.4|29589.4|29601.4|29594.4|29583.9|29576.9|124
1630699500000|2021-09-03 20:05:00|29593.9|29586.9|29598.9|29591.9|29598.9|29591.9|29586.4|29579.4|101
1630699800000|2021-09-03 20:10:00|29596.4|29589.4|29603.9|29596.9|29606.4|29599.4|29596.4|29589.4|95
1630700100000|2021-09-03 20:15:00|29607.9|29592.9|29635.4|29620.4|29635.4|29620.4|29605.4|29590.4|152
1630700400000|2021-09-03 20:20:00|29637.9|29622.9|29630.4|29615.4|29645.4|29630.4|29630.4|29615.4|144
1630700700000|2021-09-03 20:25:00|29627.9|29612.9|29590.4|29575.4|29630.4|29615.4|29580.4|29565.4|115
1630701000000|2021-09-03 20:30:00|29587.9|29572.9|29595.4|29580.4|29597.9|29582.9|29587.9|29572.9|37
1630701300000|2021-09-03 20:35:00|29600.4|29585.4|29595.4|29580.4|29600.4|29585.4|29592.9|29577.9|31
1630701600000|2021-09-03 20:40:00|29597.9|29582.9|29597.9|29582.9|29597.9|29582.9|29595.4|29580.4|3
1630701900000|2021-09-03 20:45:00|29595.4|29580.4|29600.4|29585.4|29600.4|29585.4|29590.4|29575.4|24
1630702200000|2021-09-03 20:50:00|29602.9|29587.9|29610.4|29595.4|29610.4|29595.4|29597.9|29582.9|35
1630702500000|2021-09-03 20:55:00|29607.9|29592.9|29622.9|29607.9|29625.4|29610.4|29607.9|29592.9|61
1630879200000|2021-09-05 22:00:00|29612.9|29597.9|29592.9|29577.9|29612.9|29597.9|29590.4|29575.4|39
1630879500000|2021-09-05 22:05:00|29595.4|29580.4|29585.4|29570.4|29597.9|29582.9|29582.9|29567.9|25
1630879800000|2021-09-05 22:10:00|29580.4|29565.4|29570.4|29555.4|29582.9|29567.9|29560.4|29545.4|106
1630880100000|2021-09-05 22:15:00|29565.4|29550.4|29555.4|29540.4|29565.4|29550.4|29555.4|29540.4|10
1630880400000|2021-09-05 22:20:00|29550.4|29535.4|29540.4|29525.4|29550.4|29535.4|29540.4|29525.4|67
1630880700000|2021-09-05 22:25:00|29555.4|29540.4|29565.4|29550.4|29565.4|29550.4|29555.4|29540.4|34
1630881000000|2021-09-05 22:30:00|29562.9|29547.9|29557.9|29542.9|29570.4|29555.4|29557.9|29542.9|105
1630881300000|2021-09-05 22:35:00|29555.4|29540.4|29547.9|29532.9|29555.4|29540.4|29547.9|29532.9|1
1630881600000|2021-09-05 22:40:00|29545.4|29530.4|29552.9|29537.9|29552.9|29537.9|29542.9|29527.9|8
1630881900000|2021-09-05 22:45:00|29555.4|29540.4|29552.9|29537.9|29557.9|29542.9|29552.9|29537.9|2
1630882200000|2021-09-05 22:50:00|29555.4|29540.4|29585.4|29570.4|29585.4|29570.4|29552.9|29537.9|15
1630882500000|2021-09-05 22:55:00|29580.4|29565.4|29580.4|29565.4|29582.9|29567.9|29567.9|29552.9|18
1630882800000|2021-09-05 23:00:00|29577.9|29562.9|29570.4|29555.4|29582.9|29567.9|29567.9|29552.9|41
1630883100000|2021-09-05 23:05:00|29567.9|29552.9|29572.9|29557.9|29575.4|29560.4|29567.9|29552.9|4
1630883400000|2021-09-05 23:10:00|29570.4|29555.4|29567.9|29552.9|29570.4|29555.4|29562.9|29547.9|32
1630883700000|2021-09-05 23:15:00|29565.4|29550.4|29567.9|29552.9|29567.9|29552.9|29565.4|29550.4|19
1630884000000|2021-09-05 23:20:00|29570.4|29555.4|29575.4|29560.4|29575.4|29560.4|29570.4|29555.4|13
1630884300000|2021-09-05 23:25:00|29572.9|29557.9|29582.9|29567.9|29595.4|29580.4|29572.9|29557.9|79
1630884600000|2021-09-05 23:30:00|29580.4|29565.4|29556.4|29549.4|29601.4|29594.4|29556.4|29549.4|29786
1630884900000|2021-09-05 23:35:00|29558.9|29551.9|29573.9|29566.9|29576.4|29569.4|29548.9|29541.9|381
1630885200000|2021-09-05 23:40:00|29571.4|29564.4|29611.4|29604.4|29636.4|29629.4|29571.4|29564.4|581
1630885500000|2021-09-05 23:45:00|29618.9|29611.9|29591.4|29584.4|29656.4|29649.4|29581.4|29574.4|1159
1630885800000|2021-09-05 23:50:00|29588.9|29581.9|29621.4|29614.4|29641.4|29634.4|29576.4|29569.4|581
1630886100000|2021-09-05 23:55:00|29618.9|29611.9|29588.9|29581.9|29618.9|29611.9|29578.9|29571.9|616
1630886400000|2021-09-06 00:00:00|29591.4|29584.4|29546.4|29539.4|29621.4|29614.4|29526.4|29519.4|3664
1630886700000|2021-09-06 00:05:00|29551.4|29544.4|29501.4|29494.4|29561.4|29554.4|29476.4|29469.4|2139
1630887000000|2021-09-06 00:10:00|29503.9|29496.9|29556.4|29549.4|29566.4|29559.4|29503.9|29496.9|1056
1630887300000|2021-09-06 00:15:00|29558.9|29551.9|29613.9|29606.9|29641.4|29634.4|29553.9|29546.9|1301
1630887600000|2021-09-06 00:20:00|29611.4|29604.4|29606.4|29599.4|29631.4|29624.4|29586.4|29579.4|543
1630887900000|2021-09-06 00:25:00|29608.9|29601.9|29558.9|29551.9|29626.4|29619.4|29546.4|29539.4|727
1630888200000|2021-09-06 00:30:00|29556.4|29549.4|29511.4|29504.4|29561.4|29554.4|29506.4|29499.4|887
1630888500000|2021-09-06 00:35:00|29513.9|29506.9|29526.4|29519.4|29551.4|29544.4|29506.4|29499.4|566
1630888800000|2021-09-06 00:40:00|29521.4|29514.4|29508.9|29501.9|29531.4|29524.4|29481.4|29474.4|539
1630889100000|2021-09-06 00:45:00|29511.4|29504.4|29556.4|29549.4|29556.4|29549.4|29511.4|29504.4|486
1630889400000|2021-09-06 00:50:00|29551.4|29544.4|29578.9|29571.9|29586.4|29579.4|29551.4|29544.4|439
1630889700000|2021-09-06 00:55:00|29581.4|29574.4|29598.9|29591.9|29598.9|29591.9|29556.4|29549.4|433
1630890000000|2021-09-06 01:00:00|29596.4|29589.4|29591.4|29584.4|29616.4|29609.4|29586.4|29579.4|460
1630890300000|2021-09-06 01:05:00|29586.4|29579.4|29593.9|29586.9|29598.9|29591.9|29566.4|29559.4|433
1630890600000|2021-09-06 01:10:00|29591.4|29584.4|29628.9|29621.9|29641.4|29634.4|29591.4|29584.4|509
1630890900000|2021-09-06 01:15:00|29631.4|29624.4|29641.4|29634.4|29641.4|29634.4|29611.4|29604.4|434
1630891200000|2021-09-06 01:20:00|29638.9|29631.9|29641.4|29634.4|29666.4|29659.4|29628.9|29621.9|853
1630891500000|2021-09-06 01:25:00|29646.4|29639.4|29611.4|29604.4|29651.4|29644.4|29603.9|29596.9|928
1630891800000|2021-09-06 01:30:00|29606.4|29599.4|29631.4|29624.4|29641.4|29634.4|29591.4|29584.4|522
1630892100000|2021-09-06 01:35:00|29633.9|29626.9|29606.4|29599.4|29636.4|29629.4|29598.9|29591.9|370
1630892400000|2021-09-06 01:40:00|29608.9|29601.9|29651.4|29644.4|29656.4|29649.4|29601.4|29594.4|617
1630892700000|2021-09-06 01:45:00|29653.9|29646.9|29696.4|29689.4|29701.4|29694.4|29641.4|29634.4|798
1630893000000|2021-09-06 01:50:00|29698.9|29691.9|29626.4|29619.4|29708.9|29701.9|29626.4|29619.4|1749
1630893300000|2021-09-06 01:55:00|29621.4|29614.4|29578.9|29571.9|29631.4|29624.4|29561.4|29554.4|1091
1630893600000|2021-09-06 02:00:00|29576.4|29569.4|29606.4|29599.4|29608.9|29601.9|29571.4|29564.4|1043
1630893900000|2021-09-06 02:05:00|29608.9|29601.9|29616.4|29609.4|29626.4|29619.4|29586.4|29579.4|710
1630894200000|2021-09-06 02:10:00|29621.4|29614.4|29641.4|29634.4|29646.4|29639.4|29618.9|29611.9|562
1630894500000|2021-09-06 02:15:00|29646.4|29639.4|29621.2|29614.2|29656.4|29649.4|29603.7|29596.7|383
1630894800000|2021-09-06 02:20:00|29626.2|29619.2|29621.2|29614.2|29631.2|29624.2|29611.2|29604.2|245
1630895100000|2021-09-06 02:25:00|29623.7|29616.7|29621.2|29614.2|29631.2|29624.2|29611.2|29604.2|321
1630895400000|2021-09-06 02:30:00|29623.7|29616.7|29566.2|29559.2|29631.2|29624.2|29561.2|29554.2|666
1630895700000|2021-09-06 02:35:00|29563.7|29556.7|29556.2|29549.2|29573.7|29566.7|29526.2|29519.2|722
1630896000000|2021-09-06 02:40:00|29558.7|29551.7|29511.2|29504.2|29558.7|29551.7|29496.2|29489.2|675
1630896300000|2021-09-06 02:45:00|29516.2|29509.2|29551.2|29544.2|29556.2|29549.2|29513.7|29506.7|265
1630896600000|2021-09-06 02:50:00|29548.7|29541.7|29563.7|29556.7|29563.7|29556.7|29541.2|29534.2|163
1630896900000|2021-09-06 02:55:00|29561.2|29554.2|29571.2|29564.2|29586.2|29579.2|29556.2|29549.2|249
1630897200000|2021-09-06 03:00:00|29573.7|29566.7|29571.2|29564.2|29576.2|29569.2|29556.2|29549.2|248
1630897500000|2021-09-06 03:05:00|29576.2|29569.2|29586.2|29579.2|29596.2|29589.2|29576.2|29569.2|306
1630897800000|2021-09-06 03:10:00|29588.7|29581.7|29603.7|29596.7|29608.7|29601.7|29588.7|29581.7|169
1630898100000|2021-09-06 03:15:00|29601.2|29594.2|29606.2|29599.2|29621.2|29614.2|29591.2|29584.2|215
1630898400000|2021-09-06 03:20:00|29608.7|29601.7|29616.2|29609.2|29621.2|29614.2|29598.7|29591.7|165
1630898700000|2021-09-06 03:25:00|29618.7|29611.7|29596.2|29589.2|29626.2|29619.2|29596.2|29589.2|163
1630899000000|2021-09-06 03:30:00|29593.7|29586.7|29616.2|29609.2|29616.2|29609.2|29583.7|29576.7|384
1630899300000|2021-09-06 03:35:00|29621.2|29614.2|29631.2|29624.2|29641.2|29634.2|29591.2|29584.2|433
1630899600000|2021-09-06 03:40:00|29628.7|29621.7|29616.2|29609.2|29638.7|29631.7|29616.2|29609.2|190
1630899900000|2021-09-06 03:45:00|29621.2|29614.2|29631.2|29624.2|29641.2|29634.2|29618.7|29611.7|393
1630900200000|2021-09-06 03:50:00|29636.2|29629.2|29641.2|29634.2|29646.2|29639.2|29626.2|29619.2|347
1630900500000|2021-09-06 03:55:00|29636.2|29629.2|29651.2|29644.2|29656.2|29649.2|29636.2|29629.2|380
1630900800000|2021-09-06 04:00:00|29653.7|29646.7|29651.2|29644.2|29661.2|29654.2|29646.2|29639.2|405
1630901100000|2021-09-06 04:05:00|29656.2|29649.2|29671.2|29664.2|29671.2|29664.2|29648.7|29641.7|386
1630901400000|2021-09-06 04:10:00|29676.2|29669.2|29676.2|29669.2|29686.2|29679.2|29671.2|29664.2|345
1630901700000|2021-09-06 04:15:00|29671.2|29664.2|29666.2|29659.2|29673.7|29666.7|29656.2|29649.2|577
1630902000000|2021-09-06 04:20:00|29668.7|29661.7|29676.2|29669.2|29676.2|29669.2|29661.2|29654.2|182
1630902300000|2021-09-06 04:25:00|29673.7|29666.7|29671.2|29664.2|29681.2|29674.2|29666.2|29659.2|260
1630902600000|2021-09-06 04:30:00|29673.7|29666.7|29666.2|29659.2|29676.2|29669.2|29661.2|29654.2|244
1630902900000|2021-09-06 04:35:00|29668.7|29661.7|29671.2|29664.2|29676.2|29669.2|29658.7|29651.7|214
1630903200000|2021-09-06 04:40:00|29676.2|29669.2|29671.2|29664.2|29681.2|29674.2|29671.2|29664.2|158
1630903500000|2021-09-06 04:45:00|29673.7|29666.7|29681.2|29674.2|29681.2|29674.2|29666.2|29659.2|165
1630903800000|2021-09-06 04:50:00|29678.7|29671.7|29666.2|29659.2|29681.2|29674.2|29666.2|29659.2|182
1630904100000|2021-09-06 04:55:00|29668.7|29661.7|29671.2|29664.2|29671.2|29664.2|29661.2|29654.2|206
1630904400000|2021-09-06 05:00:00|29676.2|29669.2|29651.2|29644.2|29681.2|29674.2|29646.2|29639.2|398
1630904700000|2021-09-06 05:05:00|29648.7|29641.7|29646.2|29639.2|29661.2|29654.2|29646.2|29639.2|289
1630905000000|2021-09-06 05:10:00|29641.2|29634.2|29656.2|29649.2|29661.2|29654.2|29631.2|29624.2|681
1630905300000|2021-09-06 05:15:00|29651.2|29644.2|29656.2|29649.2|29656.2|29649.2|29641.2|29634.2|606
1630905600000|2021-09-06 05:20:00|29653.7|29646.7|29668.7|29661.7|29671.2|29664.2|29653.7|29646.7|281
1630905900000|2021-09-06 05:25:00|29666.2|29659.2|29676.2|29669.2|29686.2|29679.2|29661.2|29654.2|367
1630906200000|2021-09-06 05:30:00|29673.7|29666.7|29671.2|29664.2|29676.2|29669.2|29661.2|29654.2|425
1630906500000|2021-09-06 05:35:00|29666.2|29659.2|29691.2|29684.2|29691.2|29684.2|29666.2|29659.2|296
1630906800000|2021-09-06 05:40:00|29696.2|29689.2|29708.7|29701.7|29711.2|29704.2|29686.2|29679.2|595
1630907100000|2021-09-06 05:45:00|29706.2|29699.2|29706.2|29699.2|29721.2|29714.2|29706.2|29699.2|389
1630907400000|2021-09-06 05:50:00|29711.2|29704.2|29661.2|29654.2|29711.2|29704.2|29646.2|29639.2|1267
1630907700000|2021-09-06 05:55:00|29663.7|29656.7|29666.2|29659.2|29676.2|29669.2|29656.2|29649.2|1861
1630908000000|2021-09-06 06:00:00|29663.7|29656.7|29753.7|29746.7|29753.7|29746.7|29661.2|29654.2|2629
1630908300000|2021-09-06 06:05:00|29756.2|29749.2|29756.2|29749.2|29766.2|29759.2|29736.2|29729.2|1117
1630908600000|2021-09-06 06:10:00|29753.7|29746.7|29758.7|29751.7|29791.2|29784.2|29746.2|29739.2|976
1630908900000|2021-09-06 06:15:00|29761.2|29754.2|29771.2|29764.2|29781.2|29774.2|29743.7|29736.7|443
1630909200000|2021-09-06 06:20:00|29768.7|29761.7|29756.2|29749.2|29771.2|29764.2|29756.2|29749.2|795
1630909500000|2021-09-06 06:25:00|29761.2|29754.2|29751.2|29744.2|29763.7|29756.7|29751.2|29744.2|92
1630909800000|2021-09-06 06:30:00|29748.7|29741.7|29733.7|29726.7|29756.2|29749.2|29731.2|29724.2|152
1630910100000|2021-09-06 06:35:00|29736.2|29729.2|29763.7|29756.7|29766.2|29759.2|29736.2|29729.2|176
1630910400000|2021-09-06 06:40:00|29761.2|29754.2|29766.2|29759.2|29768.7|29761.7|29761.2|29754.2|54
1630910700000|2021-09-06 06:45:00|29768.7|29761.7|29781.2|29774.2|29791.2|29784.2|29768.7|29761.7|129
1630911000000|2021-09-06 06:50:00|29783.7|29776.7|29801.2|29794.2|29803.7|29796.7|29783.7|29776.7|101
1630911300000|2021-09-06 06:55:00|29798.7|29791.7|29766.2|29759.2|29798.7|29791.7|29763.7|29756.7|165
1630911600000|2021-09-06 07:00:00|29768.7|29761.7|29801.2|29794.2|29811.2|29804.2|29768.7|29761.7|306
1630911900000|2021-09-06 07:05:00|29798.7|29791.7|29806.2|29799.2|29826.2|29819.2|29796.2|29789.2|197
1630912200000|2021-09-06 07:10:00|29808.7|29801.7|29858.7|29851.7|29861.2|29854.2|29806.2|29799.2|208
1630912500000|2021-09-06 07:15:00|29861.2|29854.2|29931.2|29924.2|29931.2|29924.2|29861.2|29854.2|647
1630912800000|2021-09-06 07:20:00|29933.7|29926.7|29908.7|29901.7|29946.2|29939.2|29906.2|29899.2|416
1630913100000|2021-09-06 07:25:00|29911.2|29904.2|29926.2|29919.2|29931.2|29924.2|29898.7|29891.7|309
1630913400000|2021-09-06 07:30:00|29928.7|29921.7|29956.2|29949.2|29981.2|29974.2|29921.2|29914.2|1148
1630913700000|2021-09-06 07:35:00|29951.2|29944.2|29976.2|29969.2|29981.2|29974.2|29946.2|29939.2|516
1630914000000|2021-09-06 07:40:00|29978.7|29971.7|29946.2|29939.2|29988.7|29981.7|29943.7|29936.7|960
1630914300000|2021-09-06 07:45:00|29948.7|29941.7|29946.2|29939.2|29961.2|29954.2|29926.2|29919.2|428
1630914600000|2021-09-06 07:50:00|29948.7|29941.7|29941.2|29934.2|29966.2|29959.2|29941.2|29934.2|591
1630914900000|2021-09-06 07:55:00|29938.7|29931.7|29936.2|29929.2|29941.2|29934.2|29926.2|29919.2|422
1630915200000|2021-09-06 08:00:00|29933.7|29926.7|29951.2|29944.2|29961.2|29954.2|29931.2|29924.2|241
1630915500000|2021-09-06 08:05:00|29948.7|29941.7|29936.2|29929.2|29951.2|29944.2|29931.2|29924.2|190
1630915800000|2021-09-06 08:10:00|29931.2|29924.2|29948.7|29941.7|29951.2|29944.2|29931.2|29924.2|433
1630916100000|2021-09-06 08:15:00|29951.2|29944.2|29946.2|29939.2|29956.2|29949.2|29941.2|29934.2|108
1630916400000|2021-09-06 08:20:00|29951.2|29944.2|29956.2|29949.2|29961.2|29954.2|29946.2|29939.2|268
1630916700000|2021-09-06 08:25:00|29953.7|29946.7|29981.2|29974.2|29981.2|29974.2|29951.2|29944.2|245
1630917000000|2021-09-06 08:30:00|29976.2|29969.2|30021.2|30014.2|30026.2|30019.2|29976.2|29969.2|443
1630917300000|2021-09-06 08:35:00|30018.7|30011.7|30046.2|30039.2|30056.2|30049.2|30011.2|30004.2|653
1630917600000|2021-09-06 08:40:00|30043.7|30036.7|30038.7|30031.7|30046.2|30039.2|30021.2|30014.2|346
1630917900000|2021-09-06 08:45:00|30041.2|30034.2|30046.2|30039.2|30046.2|30039.2|30023.7|30016.7|206
1630918200000|2021-09-06 08:50:00|30043.7|30036.7|30031.2|30024.2|30061.2|30054.2|30031.2|30024.2|328
1630918500000|2021-09-06 08:55:00|30033.7|30026.7|30026.2|30019.2|30036.2|30029.2|30021.2|30014.2|303
1630918800000|2021-09-06 09:00:00|30028.7|30021.7|30056.2|30049.2|30073.7|30066.7|30026.2|30019.2|193
1630919100000|2021-09-06 09:05:00|30058.7|30051.7|30046.2|30039.2|30061.2|30054.2|30036.2|30029.2|231
1630919400000|2021-09-06 09:10:00|30048.7|30041.7|30051.2|30044.2|30058.7|30051.7|30046.2|30039.2|151
1630919700000|2021-09-06 09:15:00|30056.2|30049.2|30066.2|30059.2|30076.2|30069.2|30051.2|30044.2|459
1630920000000|2021-09-06 09:20:00|30071.2|30064.2|30076.2|30069.2|30081.2|30074.2|30056.2|30049.2|128
1630920300000|2021-09-06 09:25:00|30071.2|30064.2|30076.2|30069.2|30076.2|30069.2|30071.2|30064.2|99
1630920600000|2021-09-06 09:30:00|30081.2|30074.2|30056.2|30049.2|30091.2|30084.2|30056.2|30049.2|489
1630920900000|2021-09-06 09:35:00|30053.7|30046.7|30066.2|30059.2|30071.2|30064.2|30048.7|30041.7|273
1630921200000|2021-09-06 09:40:00|30061.2|30054.2|30056.2|30049.2|30066.2|30059.2|30051.2|30044.2|58
1630921500000|2021-09-06 09:45:00|30061.2|30054.2|30061.2|30054.2|30066.2|30059.2|30056.2|30049.2|83
1630921800000|2021-09-06 09:50:00|30066.2|30059.2|30066.2|30059.2|30066.2|30059.2|30056.2|30049.2|138
1630922100000|2021-09-06 09:55:00|30063.7|30056.7|30063.7|30056.7|30066.2|30059.2|30061.2|30054.2|54
1630922400000|2021-09-06 10:00:00|30066.2|30059.2|30081.2|30074.2|30081.2|30074.2|30061.2|30054.2|152
1630922700000|2021-09-06 10:05:00|30078.7|30071.7|30086.2|30079.2|30086.2|30079.2|30076.2|30069.2|119
1630923000000|2021-09-06 10:10:00|30088.7|30081.7|30111.2|30104.2|30111.2|30104.2|30088.7|30081.7|205
1630923300000|2021-09-06 10:15:00|30116.2|30109.2|30136.2|30129.2|30136.2|30129.2|30116.2|30109.2|527
1630923600000|2021-09-06 10:20:00|30131.2|30124.2|30136.2|30129.2|30161.2|30154.2|30131.2|30124.2|377
1630923900000|2021-09-06 10:25:00|30138.7|30131.7|30156.2|30149.2|30161.2|30154.2|30126.2|30119.2|304
1630924200000|2021-09-06 10:30:00|30161.2|30154.2|30188.7|30181.7|30196.2|30189.2|30158.7|30151.7|419
1630924500000|2021-09-06 10:35:00|30191.2|30184.2|30163.7|30156.7|30206.2|30199.2|30163.7|30156.7|190
1630924800000|2021-09-06 10:40:00|30161.2|30154.2|30146.2|30139.2|30166.2|30159.2|30146.2|30139.2|110
1630925100000|2021-09-06 10:45:00|30141.2|30134.2|30146.2|30139.2|30151.2|30144.2|30136.2|30129.2|181
1630925400000|2021-09-06 10:50:00|30151.2|30144.2|30166.2|30159.2|30181.2|30174.2|30151.2|30144.2|287
1630925700000|2021-09-06 10:55:00|30161.2|30154.2|30151.2|30144.2|30168.7|30161.7|30146.2|30139.2|257
1630926000000|2021-09-06 11:00:00|30153.7|30146.7|30168.7|30161.7|30171.2|30164.2|30151.2|30144.2|66
1630926300000|2021-09-06 11:05:00|30171.2|30164.2|30158.7|30151.7|30176.2|30169.2|30158.7|30151.7|56
1630926600000|2021-09-06 11:10:00|30156.2|30149.2|30158.7|30151.7|30166.2|30159.2|30151.2|30144.2|76
1630926900000|2021-09-06 11:15:00|30161.2|30154.2|30173.7|30166.7|30173.7|30166.7|30158.7|30151.7|57
1630927200000|2021-09-06 11:20:00|30171.2|30164.2|30176.2|30169.2|30176.2|30169.2|30166.2|30159.2|172
1630927500000|2021-09-06 11:25:00|30171.2|30164.2|30176.2|30169.2|30176.2|30169.2|30166.2|30159.2|95
1630927800000|2021-09-06 11:30:00|30173.7|30166.7|30176.2|30169.2|30176.2|30169.2|30166.2|30159.2|77
1630928100000|2021-09-06 11:35:00|30171.2|30164.2|30186.2|30179.2|30186.2|30179.2|30166.2|30159.2|154
1630928400000|2021-09-06 11:40:00|30183.7|30176.7|30191.2|30184.2|30196.2|30189.2|30181.2|30174.2|113
1630928700000|2021-09-06 11:45:00|30188.7|30181.7|30176.2|30169.2|30191.2|30184.2|30173.7|30166.7|128
1630929000000|2021-09-06 11:50:00|30178.7|30171.7|30161.2|30154.2|30181.2|30174.2|30151.2|30144.2|151
1630929300000|2021-09-06 11:55:00|30158.7|30151.7|30146.2|30139.2|30171.2|30164.2|30141.2|30134.2|210
1630929600000|2021-09-06 12:00:00|30143.7|30136.7|30166.2|30159.2|30168.7|30161.7|30143.7|30136.7|140
1630929900000|2021-09-06 12:05:00|30161.2|30154.2|30161.2|30154.2|30163.7|30156.7|30153.7|30146.7|62
1630930200000|2021-09-06 12:10:00|30156.2|30149.2|30161.2|30154.2|30166.2|30159.2|30156.2|30149.2|69
1630930500000|2021-09-06 12:15:00|30166.2|30159.2|30161.2|30154.2|30166.2|30159.2|30156.2|30149.2|71
1630930800000|2021-09-06 12:20:00|30166.2|30159.2|30163.7|30156.7|30166.2|30159.2|30161.2|30154.2|44
1630931100000|2021-09-06 12:25:00|30161.2|30154.2|30161.2|30154.2|30166.2|30159.2|30156.2|30149.2|67
1630931400000|2021-09-06 12:30:00|30158.7|30151.7|30161.2|30154.2|30166.2|30159.2|30156.2|30149.2|64
1630931700000|2021-09-06 12:35:00|30163.7|30156.7|30158.7|30151.7|30163.7|30156.7|30156.2|30149.2|61
1630932000000|2021-09-06 12:40:00|30161.2|30154.2|30146.2|30139.2|30161.2|30154.2|30146.2|30139.2|90
1630932300000|2021-09-06 12:45:00|30143.7|30136.7|30106.2|30099.2|30143.7|30136.7|30106.2|30099.2|320
1630932600000|2021-09-06 12:50:00|30108.7|30101.7|30091.2|30084.2|30118.7|30111.7|30091.2|30084.2|136
1630932900000|2021-09-06 12:55:00|30088.7|30081.7|30078.7|30071.7|30096.2|30089.2|30076.2|30069.2|123
1630933200000|2021-09-06 13:00:00|30076.2|30069.2|30076.2|30069.2|30101.2|30094.2|30076.2|30069.2|134
1630933500000|2021-09-06 13:05:00|30078.7|30071.7|30081.2|30074.2|30081.2|30074.2|30061.2|30054.2|159
1630933800000|2021-09-06 13:10:00|30083.7|30076.7|30076.2|30069.2|30096.2|30089.2|30076.2|30069.2|200
1630934100000|2021-09-06 13:15:00|30078.7|30071.7|30081.2|30074.2|30081.2|30074.2|30071.2|30064.2|179
1630934400000|2021-09-06 13:20:00|30086.2|30079.2|30096.2|30089.2|30098.7|30091.7|30081.2|30074.2|151
1630934700000|2021-09-06 13:25:00|30101.2|30094.2|30111.2|30104.2|30111.2|30104.2|30096.2|30089.2|167
1630935000000|2021-09-06 13:30:00|30113.7|30106.7|30136.2|30129.2|30141.2|30134.2|30111.2|30104.2|302
1630935300000|2021-09-06 13:35:00|30131.2|30124.2|30126.2|30119.2|30136.2|30129.2|30121.2|30114.2|99
1630935600000|2021-09-06 13:40:00|30128.7|30121.7|30131.2|30124.2|30136.2|30129.2|30126.2|30119.2|62
1630935900000|2021-09-06 13:45:00|30126.2|30119.2|30121.2|30114.2|30126.2|30119.2|30111.2|30104.2|126
1630936200000|2021-09-06 13:50:00|30126.2|30119.2|30116.2|30109.2|30131.2|30124.2|30116.2|30109.2|260
1630936500000|2021-09-06 13:55:00|30118.7|30111.7|30118.7|30111.7|30131.2|30124.2|30116.2|30109.2|66
1630936800000|2021-09-06 14:00:00|30121.2|30114.2|30121.2|30114.2|30126.2|30119.2|30121.2|30114.2|202
1630937100000|2021-09-06 14:05:00|30126.2|30119.2|30113.7|30106.7|30126.2|30119.2|30111.2|30104.2|50
1630937400000|2021-09-06 14:10:00|30111.2|30104.2|30098.7|30091.7|30113.7|30106.7|30096.2|30089.2|108
1630937700000|2021-09-06 14:15:00|30101.2|30094.2|30096.2|30089.2|30106.2|30099.2|30096.2|30089.2|82
1630938000000|2021-09-06 14:20:00|30098.7|30091.7|30111.2|30104.2|30116.2|30109.2|30098.7|30091.7|31
1630938300000|2021-09-06 14:25:00|30113.7|30106.7|30138.7|30131.7|30143.7|30136.7|30113.7|30106.7|127
1630938600000|2021-09-06 14:30:00|30141.2|30134.2|30146.2|30139.2|30161.2|30154.2|30138.7|30131.7|136
1630938900000|2021-09-06 14:35:00|30151.2|30144.2|30146.2|30139.2|30151.2|30144.2|30138.7|30131.7|33
1630939200000|2021-09-06 14:40:00|30143.7|30136.7|30136.2|30129.2|30143.7|30136.7|30136.2|30129.2|27
1630939500000|2021-09-06 14:45:00|30131.2|30124.2|30126.2|30119.2|30136.2|30129.2|30126.2|30119.2|740
1630939800000|2021-09-06 14:50:00|30128.7|30121.7|30136.2|30129.2|30141.2|30134.2|30118.7|30111.7|342
1630940100000|2021-09-06 14:55:00|30133.7|30126.7|30136.2|30129.2|30136.2|30129.2|30126.2|30119.2|57
1630940400000|2021-09-06 15:00:00|30141.2|30134.2|30141.2|30134.2|30141.2|30134.2|30131.2|30124.2|53
1630940700000|2021-09-06 15:05:00|30136.2|30129.2|30138.7|30131.7|30141.2|30134.2|30131.2|30124.2|106
1630941000000|2021-09-06 15:10:00|30136.2|30129.2|30136.2|30129.2|30138.7|30131.7|30136.2|30129.2|212
1630941300000|2021-09-06 15:15:00|30138.7|30131.7|30138.7|30131.7|30146.2|30139.2|30136.2|30129.2|319
1630941600000|2021-09-06 15:20:00|30136.2|30129.2|30136.2|30129.2|30141.2|30134.2|30131.2|30124.2|86
1630941900000|2021-09-06 15:25:00|30131.2|30124.2|30131.2|30124.2|30136.2|30129.2|30126.2|30119.2|83
1630942200000|2021-09-06 15:30:00|30126.2|30119.2|30136.2|30129.2|30136.2|30129.2|30121.2|30114.2|90
1630942500000|2021-09-06 15:35:00|30131.2|30124.2|30131.2|30124.2|30146.2|30139.2|30131.2|30124.2|89
1630942800000|2021-09-06 15:40:00|30133.7|30126.7|30116.2|30109.2|30136.2|30129.2|30116.2|30109.2|70
1630943100000|2021-09-06 15:45:00|30118.7|30111.7|30106.2|30099.2|30121.2|30114.2|30106.2|30099.2|56
1630943400000|2021-09-06 15:50:00|30101.2|30094.2|30098.7|30091.7|30106.2|30099.2|30098.7|30091.7|82
1630943700000|2021-09-06 15:55:00|30101.2|30094.2|30101.2|30094.2|30101.2|30094.2|30096.2|30089.2|117
1630944000000|2021-09-06 16:00:00|30103.7|30096.7|30106.2|30099.2|30106.2|30099.2|30101.2|30094.2|27
1630944300000|2021-09-06 16:05:00|30101.2|30094.2|30101.2|30094.2|30106.2|30099.2|30101.2|30094.2|24
1630944600000|2021-09-06 16:10:00|30103.7|30096.7|30103.7|30096.7|30106.2|30099.2|30101.2|30094.2|51
1630944900000|2021-09-06 16:15:00|30106.2|30099.2|30108.7|30101.7|30116.2|30109.2|30103.7|30096.7|155
1630945200000|2021-09-06 16:20:00|30106.2|30099.2|30106.2|30099.2|30111.2|30104.2|30101.2|30094.2|84
1630945500000|2021-09-06 16:25:00|30103.7|30096.7|30096.2|30089.2|30111.2|30104.2|30096.2|30089.2|119
1630945800000|2021-09-06 16:30:00|30093.7|30086.7|30101.2|30094.2|30106.2|30099.2|30091.2|30084.2|35
1630946100000|2021-09-06 16:35:00|30098.7|30091.7|30093.7|30086.7|30098.7|30091.7|30091.2|30084.2|112
1630946400000|2021-09-06 16:40:00|30091.2|30084.2|30103.7|30096.7|30106.2|30099.2|30086.2|30079.2|50
1630946700000|2021-09-06 16:45:00|30106.2|30099.2|30096.2|30089.2|30106.2|30099.2|30096.2|30089.2|52
1630947000000|2021-09-06 16:50:00|30093.7|30086.7|30096.2|30089.2|30096.2|30089.2|30091.2|30084.2|67
1630947300000|2021-09-06 16:55:00|30093.7|30086.7|30109.7|30079.7|30109.7|30091.7|30091.2|30078.3|21
1630947600000|2021-09-06 17:00:00|30109.1|30079.1|30088.7|30081.7|30109.1|30089.2|30086.2|30078|58
1630947900000|2021-09-06 17:05:00|30086.2|30079.2|30088.7|30081.7|30091.2|30084.2|30086.2|30079.2|9
1630948200000|2021-09-06 17:10:00|30091.2|30084.2|30098.7|30091.7|30098.7|30091.7|30088.7|30081.7|34
1630948500000|2021-09-06 17:15:00|30101.2|30094.2|30101.2|30094.2|30101.2|30094.2|30091.2|30084.2|23
1630948800000|2021-09-06 17:20:00|30098.7|30091.7|30098.7|30091.7|30101.2|30094.2|30098.7|30091.7|9
1630949100000|2021-09-06 17:25:00|30101.2|30094.2|30103.7|30096.7|30103.7|30096.7|30096.2|30089.2|10
1630949400000|2021-09-06 17:30:00|30106.2|30099.2|30110.2|30095.2|30110.2|30099.2|30098.7|30091.7|18
1630949700000|2021-09-06 17:35:00|30107.7|30092.7|30107.7|30092.7|30110.2|30095.2|30105.2|30090.2|6
1630950000000|2021-09-06 17:40:00|30105.2|30090.2|30110.2|30095.2|30110.2|30095.2|30105.2|30090.2|1
1630950300000|2021-09-06 17:45:00|30107.7|30092.7|30107.7|30092.7|30110.2|30095.2|30105.2|30090.2|3
1630950600000|2021-09-06 17:50:00|30110.2|30095.2|30120.2|30105.2|30125.2|30110.2|30107.7|30092.7|32
1630950900000|2021-09-06 17:55:00|30122.7|30107.7|30122.7|30107.7|30125.2|30110.2|30122.7|30107.7|12
1630951200000|2021-09-06 18:00:00|30125.2|30110.2|30120.2|30105.2|30125.2|30110.2|30120.2|30105.2|23
1630951500000|2021-09-06 18:05:00|30117.7|30102.7|30127.7|30112.7|30140.2|30125.2|30117.7|30102.7|62
1630951800000|2021-09-06 18:10:00|30125.2|30110.2|30127.7|30112.7|30132.7|30117.7|30125.2|30110.2|10
1630952100000|2021-09-06 18:15:00|30130.2|30115.2|30127.7|30112.7|30130.2|30115.2|30127.7|30112.7|1
1630952400000|2021-09-06 18:20:00|30125.2|30110.2|30120.2|30105.2|30127.7|30112.7|30120.2|30105.2|5
1630952700000|2021-09-06 18:25:00|30122.7|30107.7|30102.7|30087.7|30122.7|30107.7|30102.7|30087.7|20
1630953000000|2021-09-06 18:30:00|30105.2|30090.2|30092.7|30077.7|30105.2|30090.2|30090.2|30075.2|28
1630953300000|2021-09-06 18:35:00|30090.2|30075.2|30102.7|30087.7|30105.2|30090.2|30085.2|30070.2|46
1630953600000|2021-09-06 18:40:00|30100.2|30085.2|30097.7|30082.7|30105.2|30090.2|30095.2|30080.2|17
1630953900000|2021-09-06 18:45:00|30100.2|30085.2|30097.7|30082.7|30105.2|30090.2|30095.2|30080.2|10
1630954200000|2021-09-06 18:50:00|30100.2|30085.2|30092.7|30077.7|30100.2|30085.2|30090.2|30075.2|6
1630954500000|2021-09-06 18:55:00|30095.2|30080.2|30092.7|30077.7|30095.2|30080.2|30087.7|30072.7|8
1630954800000|2021-09-06 19:00:00|30095.2|30080.2|30092.7|30077.7|30095.2|30080.2|30092.7|30077.7|5
1630955100000|2021-09-06 19:05:00|30095.2|30080.2|30092.7|30077.7|30095.2|30080.2|30090.2|30075.2|1
1630955400000|2021-09-06 19:10:00|30095.2|30080.2|30092.7|30077.7|30095.2|30080.2|30090.2|30075.2|1
1630955700000|2021-09-06 19:15:00|30090.2|30075.2|30087.7|30072.7|30095.2|30080.2|30085.2|30070.2|9
1630956000000|2021-09-06 19:20:00|30085.2|30070.2|30092.7|30077.7|30092.7|30077.7|30085.2|30070.2|0
1630956300000|2021-09-06 19:25:00|30090.2|30075.2|30090.2|30075.2|30092.7|30077.7|30090.2|30075.2|0
1630956600000|2021-09-06 19:30:00|30092.7|30077.7|30087.7|30072.7|30092.7|30077.7|30087.7|30072.7|9
1630956900000|2021-09-06 19:35:00|30092.7|30077.7|30092.7|30077.7|30095.2|30080.2|30090.2|30075.2|4
1630957200000|2021-09-06 19:40:00|30095.2|30080.2|30092.7|30077.7|30095.2|30080.2|30087.7|30072.7|17
1630957500000|2021-09-06 19:45:00|30095.2|30080.2|30097.7|30082.7|30100.2|30085.2|30095.2|30080.2|159
1630957800000|2021-09-06 19:50:00|30100.2|30085.2|30102.7|30087.7|30102.7|30087.7|30097.7|30082.7|20
1630958100000|2021-09-06 19:55:00|30100.2|30085.2|30102.7|30087.7|30105.2|30090.2|30095.2|30080.2|11
1630958400000|2021-09-06 20:00:00|30105.2|30090.2|30102.7|30087.7|30105.2|30090.2|30102.7|30087.7|2
1630958700000|2021-09-06 20:05:00|30110.2|30095.2|30107.7|30092.7|30122.7|30107.7|30102.7|30087.7|19
1630959000000|2021-09-06 20:10:00|30110.2|30095.2|30112.7|30097.7|30117.7|30102.7|30102.7|30087.7|16
1630959300000|2021-09-06 20:15:00|30110.2|30095.2|30127.7|30112.7|30127.7|30112.7|30107.7|30092.7|6
1630959600000|2021-09-06 20:20:00|30130.2|30115.2|30107.7|30092.7|30130.2|30115.2|30107.7|30092.7|6
1630959900000|2021-09-06 20:25:00|30110.2|30095.2|30072.7|30057.7|30110.2|30095.2|30057.7|30042.7|29
1630960200000|2021-09-06 20:30:00|30075.2|30060.2|30132.7|30117.7|30137.7|30122.7|30072.7|30057.7|42
1630960500000|2021-09-06 20:35:00|30135.2|30120.2|30132.7|30117.7|30135.2|30120.2|30132.7|30117.7|5
1630960800000|2021-09-06 20:40:00|30130.2|30115.2|30127.7|30112.7|30130.2|30115.2|30127.7|30112.7|5
1630961100000|2021-09-06 20:45:00|30122.7|30107.7|30135.2|30120.2|30135.2|30120.2|30122.7|30107.7|8
1630961700000|2021-09-06 20:55:00|30142.7|30112.7|30143|30113|30143.6|30113.6|30142.7|30112.7|9077
1630962000000|2021-09-06 21:00:00|30143.2|30113.2|30143.2|30113.2|30143.2|30113.2|30143.2|30113.2|0
1630962600000|2021-09-06 21:10:00|30142.9|30112.9|30143|30113|30143|30113|30142.9|30112.9|0
1630962900000|2021-09-06 21:15:00|30143.1|30113.1|30143.2|30113.2|30143.2|30113.2|30143.1|30113.1|0
1630963200000|2021-09-06 21:20:00|30143|30113|30142.4|30112.4|30143|30113|30142.3|30112.3|0
1630963500000|2021-09-06 21:25:00|30140.5|30110.5|30140.7|30110.7|30141.1|30111.1|30140.5|30110.5|0
1630963800000|2021-09-06 21:30:00|30140.8|30110.8|30140.9|30110.9|30141|30111|30140.6|30110.6|0
1630964700000|2021-09-06 21:45:00|30141.1|30111.1|30141|30111|30141.1|30111.1|30141|30111|0
1630965000000|2021-09-06 21:50:00|30140.7|30110.7|30146.6|30116.6|30146.6|30116.6|30140.7|30110.7|0
1630965300000|2021-09-06 21:55:00|30147.7|30117.7|30142.5|30112.5|30150.2|30120.2|30142.5|30112.5|0
1630965600000|2021-09-06 22:00:00|30135.5|30105.5|30092.7|30077.7|30136.6|30106.6|30090.2|30075.2|30
1630965900000|2021-09-06 22:05:00|30095.2|30080.2|30095.2|30080.2|30095.2|30080.2|30092.7|30077.7|1
1630966200000|2021-09-06 22:10:00|30090.2|30075.2|30092.7|30077.7|30095.2|30080.2|30090.2|30075.2|41
1630966500000|2021-09-06 22:15:00|30090.2|30075.2|30092.7|30077.7|30092.7|30077.7|30090.2|30075.2|2
1630966800000|2021-09-06 22:20:00|30090.2|30075.2|30095.2|30080.2|30095.2|30080.2|30090.2|30075.2|3
1630967100000|2021-09-06 22:25:00|30092.7|30077.7|30092.7|30077.7|30092.7|30077.7|30092.7|30077.7|0
1630967700000|2021-09-06 22:35:00|30090.2|30075.2|30090.2|30075.2|30090.2|30075.2|30090.2|30075.2|4
1630968000000|2021-09-06 22:40:00|30080.2|30065.2|30080.2|30065.2|30082.7|30067.7|30080.2|30065.2|45
1630968300000|2021-09-06 22:45:00|30077.7|30062.7|30057.7|30042.7|30077.7|30062.7|30057.7|30042.7|56
1630968600000|2021-09-06 22:50:00|30060.2|30045.2|30060.2|30045.2|30060.2|30045.2|30060.2|30045.2|1
1630968900000|2021-09-06 22:55:00|30065.2|30050.2|30060.2|30045.2|30065.2|30050.2|30060.2|30045.2|12
1630969200000|2021-09-06 23:00:00|30057.7|30042.7|30065.2|30050.2|30065.2|30050.2|30055.2|30040.2|7
1630969500000|2021-09-06 23:05:00|30060.2|30045.2|30060.2|30045.2|30060.2|30045.2|30060.2|30045.2|3
1630969800000|2021-09-06 23:10:00|30055.2|30040.2|30055.2|30040.2|30057.7|30042.7|30055.2|30040.2|11
1630970100000|2021-09-06 23:15:00|30050.2|30035.2|30052.7|30037.7|30052.7|30037.7|30050.2|30035.2|3
1630970400000|2021-09-06 23:20:00|30055.2|30040.2|30017.7|30002.7|30055.2|30040.2|30017.7|30002.7|96
1630970700000|2021-09-06 23:25:00|30020.2|30005.2|30030.2|30015.2|30042.7|30027.7|30020.2|30005.2|41
1630971000000|2021-09-06 23:30:00|30037.7|30022.7|30081.2|30074.2|30081.2|30074.2|30013.7|30006.7|527
1630971300000|2021-09-06 23:35:00|30078.7|30071.7|30053.7|30046.7|30078.7|30071.7|30053.7|30046.7|175
1630971600000|2021-09-06 23:40:00|30051.2|30044.2|30008.7|30001.7|30053.7|30046.7|30006.2|29999.2|292
1630971900000|2021-09-06 23:45:00|30011.2|30004.2|29998.7|29991.7|30021.2|30014.2|29981.2|29974.2|2634
1630972200000|2021-09-06 23:50:00|30001.2|29994.2|29931.2|29924.2|30001.2|29994.2|29928.7|29921.7|1721
1630972500000|2021-09-06 23:55:00|29933.7|29926.7|29918.7|29911.7|29941.2|29934.2|29911.2|29904.2|614
1630972800000|2021-09-07 00:00:00|29916.2|29909.2|29936.2|29929.2|29946.2|29939.2|29851.2|29844.2|3121
1630973100000|2021-09-07 00:05:00|29933.7|29926.7|29931.2|29924.2|29936.2|29929.2|29888.7|29881.7|1034
1630973400000|2021-09-07 00:10:00|29926.2|29919.2|30001.2|29994.2|30003.7|29996.7|29926.2|29919.2|1445
1630973700000|2021-09-07 00:15:00|30003.7|29996.7|30006.2|29999.2|30028.7|30021.7|29986.2|29979.2|1382
1630974000000|2021-09-07 00:20:00|30001.2|29994.2|30046.2|30039.2|30051.2|30044.2|29956.2|29949.2|1455
1630974300000|2021-09-07 00:25:00|30051.2|30044.2|30001.2|29994.2|30056.2|30049.2|29993.7|29986.7|899
1630974600000|2021-09-07 00:30:00|29996.2|29989.2|30001.2|29994.2|30031.2|30024.2|29981.2|29974.2|960
1630974900000|2021-09-07 00:35:00|30011.2|30004.2|29986.2|29979.2|30013.7|30006.7|29976.2|29969.2|874
1630975200000|2021-09-07 00:40:00|29983.7|29976.7|29966.2|29959.2|29991.2|29984.2|29963.7|29956.7|462
1630975500000|2021-09-07 00:45:00|29961.2|29954.2|29936.2|29929.2|29961.2|29954.2|29926.2|29919.2|654
1630975800000|2021-09-07 00:50:00|29941.2|29934.2|29938.7|29931.7|29976.2|29969.2|29933.7|29926.7|1371
1630976100000|2021-09-07 00:55:00|29941.2|29934.2|29936.2|29929.2|29961.2|29954.2|29923.7|29916.7|341
1630976400000|2021-09-07 01:00:00|29931.2|29924.2|29941.2|29934.2|29951.2|29944.2|29911.2|29904.2|397
1630976700000|2021-09-07 01:05:00|29946.2|29939.2|29898.7|29891.7|29956.2|29949.2|29898.7|29891.7|1360
1630977000000|2021-09-07 01:10:00|29901.2|29894.2|29876.2|29869.2|29901.2|29894.2|29856.2|29849.2|682
1630977300000|2021-09-07 01:15:00|29871.2|29864.2|29901.2|29894.2|29901.2|29894.2|29866.2|29859.2|845
1630977600000|2021-09-07 01:20:00|29898.7|29891.7|29928.7|29921.7|29941.2|29934.2|29896.2|29889.2|503
1630977900000|2021-09-07 01:25:00|29926.2|29919.2|29916.2|29909.2|29946.2|29939.2|29911.2|29904.2|1693
1630978200000|2021-09-07 01:30:00|29921.2|29914.2|29881.2|29874.2|29923.7|29916.7|29878.7|29871.7|512
1630978500000|2021-09-07 01:35:00|29883.7|29876.7|29886.2|29879.2|29891.2|29884.2|29866.2|29859.2|573
1630978800000|2021-09-07 01:40:00|29883.7|29876.7|29886.2|29879.2|29911.2|29904.2|29876.2|29869.2|809
1630979100000|2021-09-07 01:45:00|29891.2|29884.2|29906.2|29899.2|29916.2|29909.2|29883.7|29876.7|448
1630979400000|2021-09-07 01:50:00|29901.2|29894.2|29881.2|29874.2|29906.2|29899.2|29876.2|29869.2|314
1630979700000|2021-09-07 01:55:00|29878.7|29871.7|29871.2|29864.2|29881.2|29874.2|29871.2|29864.2|1617
1630980000000|2021-09-07 02:00:00|29866.2|29859.2|29941.2|29934.2|29946.2|29939.2|29866.2|29859.2|555
1630980300000|2021-09-07 02:05:00|29938.7|29931.7|29966.2|29959.2|29991.2|29984.2|29923.7|29916.7|1233
1630980600000|2021-09-07 02:10:00|29963.7|29956.7|29976.2|29969.2|29996.2|29989.2|29951.2|29944.2|526
1630980900000|2021-09-07 02:15:00|29973.7|29966.7|29951.2|29944.2|29976.2|29969.2|29946.2|29939.2|1519
1630981200000|2021-09-07 02:20:00|29948.7|29941.7|29921.2|29914.2|29961.2|29954.2|29918.7|29911.7|406
1630981500000|2021-09-07 02:25:00|29923.7|29916.7|29901.2|29894.2|29923.7|29916.7|29901.2|29894.2|443
1630981800000|2021-09-07 02:30:00|29896.2|29889.2|29896.2|29889.2|29916.2|29909.2|29891.2|29884.2|884
1630982100000|2021-09-07 02:35:00|29893.7|29886.7|29911.2|29904.2|29928.7|29921.7|29891.2|29884.2|195
1630982400000|2021-09-07 02:40:00|29913.7|29906.7|29911.2|29904.2|29921.2|29914.2|29906.2|29899.2|171
1630982700000|2021-09-07 02:45:00|29908.7|29901.7|29921.2|29914.2|29926.2|29919.2|29896.2|29889.2|394
1630983000000|2021-09-07 02:50:00|29918.7|29911.7|29916.2|29909.2|29918.7|29911.7|29896.2|29889.2|210
1630983300000|2021-09-07 02:55:00|29913.7|29906.7|29926.2|29919.2|29926.2|29919.2|29906.2|29899.2|164
1630983600000|2021-09-07 03:00:00|29921.2|29914.2|29921.2|29914.2|29921.2|29914.2|29911.2|29904.2|811
1630983900000|2021-09-07 03:05:00|29916.2|29909.2|29908.7|29901.7|29931.2|29924.2|29906.2|29899.2|1058
1630984200000|2021-09-07 03:10:00|29911.2|29904.2|29861.2|29854.2|29916.2|29909.2|29856.2|29849.2|521
1630984500000|2021-09-07 03:15:00|29856.2|29849.2|29876.2|29869.2|29886.2|29879.2|29856.2|29849.2|294
1630984800000|2021-09-07 03:20:00|29871.2|29864.2|29871.2|29864.2|29876.2|29869.2|29856.2|29849.2|190
1630985100000|2021-09-07 03:25:00|29868.7|29861.7|29856.2|29849.2|29871.2|29864.2|29841.2|29834.2|583
1630985400000|2021-09-07 03:30:00|29853.7|29846.7|29896.2|29889.2|29901.2|29894.2|29851.2|29844.2|873
1630985700000|2021-09-07 03:35:00|29901.2|29894.2|29906.2|29899.2|29926.2|29919.2|29896.2|29889.2|391
1630986000000|2021-09-07 03:40:00|29911.2|29904.2|29888.7|29881.7|29911.2|29904.2|29883.7|29876.7|266
1630986300000|2021-09-07 03:45:00|29886.2|29879.2|29876.2|29869.2|29893.7|29886.7|29873.7|29866.7|183
1630986600000|2021-09-07 03:50:00|29878.7|29871.7|29891.2|29884.2|29891.2|29884.2|29871.2|29864.2|344
1630986900000|2021-09-07 03:55:00|29888.7|29881.7|29886.2|29879.2|29896.2|29889.2|29876.2|29869.2|789
1630987200000|2021-09-07 04:00:00|29891.2|29884.2|29881.2|29874.2|29896.2|29889.2|29876.2|29869.2|343
1630987500000|2021-09-07 04:05:00|29883.7|29876.7|29891.2|29884.2|29901.2|29894.2|29881.2|29874.2|477
1630987800000|2021-09-07 04:10:00|29901.2|29894.2|29916.2|29909.2|29921.2|29914.2|29898.7|29891.7|404
1630988100000|2021-09-07 04:15:00|29921.2|29914.2|29921.2|29914.2|29926.2|29919.2|29916.2|29909.2|297
1630988400000|2021-09-07 04:20:00|29916.2|29909.2|29916.2|29909.2|29931.2|29924.2|29906.2|29899.2|288
1630988700000|2021-09-07 04:25:00|29921.2|29914.2|29941.2|29934.2|29941.2|29934.2|29916.2|29909.2|325
1630989000000|2021-09-07 04:30:00|29938.7|29931.7|29928.7|29921.7|29961.2|29954.2|29926.2|29919.2|332
1630989300000|2021-09-07 04:35:00|29931.2|29924.2|29916.2|29909.2|29931.2|29924.2|29916.2|29909.2|205
1630989600000|2021-09-07 04:40:00|29921.2|29914.2|29916.2|29909.2|29921.2|29914.2|29913.7|29906.7|163
1630989900000|2021-09-07 04:45:00|29911.2|29904.2|29906.2|29899.2|29916.2|29909.2|29906.2|29899.2|263
1630990200000|2021-09-07 04:50:00|29903.7|29896.7|29921.2|29914.2|29921.2|29914.2|29901.2|29894.2|378
1630990500000|2021-09-07 04:55:00|29926.2|29919.2|29926.2|29919.2|29931.2|29924.2|29918.7|29911.7|264
1630990800000|2021-09-07 05:00:00|29931.2|29924.2|29916.2|29909.2|29931.2|29924.2|29906.2|29899.2|329
1630991100000|2021-09-07 05:05:00|29918.7|29911.7|29931.2|29924.2|29931.2|29924.2|29916.2|29909.2|398
1630991400000|2021-09-07 05:10:00|29928.7|29921.7|29933.7|29926.7|29936.2|29929.2|29921.2|29914.2|405
1630991700000|2021-09-07 05:15:00|29936.2|29929.2|29931.2|29924.2|29941.2|29934.2|29916.2|29909.2|268
1630992000000|2021-09-07 05:20:00|29933.7|29926.7|29931.2|29924.2|29946.2|29939.2|29931.2|29924.2|312
1630992300000|2021-09-07 05:25:00|29936.2|29929.2|29946.2|29939.2|29946.2|29939.2|29926.2|29919.2|555
1630992600000|2021-09-07 05:30:00|29943.7|29936.7|29938.7|29931.7|29956.2|29949.2|29931.2|29924.2|555
1630992900000|2021-09-07 05:35:00|29941.2|29934.2|29931.2|29924.2|29941.2|29934.2|29926.2|29919.2|352
1630993200000|2021-09-07 05:40:00|29936.2|29929.2|29931.2|29924.2|29941.2|29934.2|29916.2|29909.2|854
1630993500000|2021-09-07 05:45:00|29926.2|29919.2|29916.2|29909.2|29941.2|29934.2|29913.7|29906.7|832
1630993800000|2021-09-07 05:50:00|29918.7|29911.7|29918.7|29911.7|29926.2|29919.2|29906.2|29899.2|1024
1630994100000|2021-09-07 05:55:00|29921.2|29914.2|29916.2|29909.2|29921.2|29914.2|29901.2|29894.2|1051
1630994400000|2021-09-07 06:00:00|29926.2|29919.2|29946.2|29939.2|29958.7|29951.7|29921.2|29914.2|1677
1630994700000|2021-09-07 06:05:00|29943.7|29936.7|29941.2|29934.2|29946.2|29939.2|29933.7|29926.7|120
1630995000000|2021-09-07 06:10:00|29943.7|29936.7|29901.2|29894.2|29953.7|29946.7|29901.2|29894.2|373
1630995300000|2021-09-07 06:15:00|29903.7|29896.7|29901.2|29894.2|29921.2|29914.2|29901.2|29894.2|49
1630995600000|2021-09-07 06:20:00|29903.7|29896.7|29901.2|29894.2|29903.7|29896.7|29891.2|29884.2|106
1630995900000|2021-09-07 06:25:00|29903.7|29896.7|29913.7|29906.7|29916.2|29909.2|29896.2|29889.2|94
1630996200000|2021-09-07 06:30:00|29918.7|29911.7|29903.7|29896.7|29921.2|29914.2|29901.2|29894.2|63
1630996500000|2021-09-07 06:35:00|29906.2|29899.2|29903.7|29896.7|29906.2|29899.2|29898.7|29891.7|3
1630996800000|2021-09-07 06:40:00|29906.2|29899.2|29901.2|29894.2|29906.2|29899.2|29901.2|29894.2|0
1630997100000|2021-09-07 06:45:00|29896.2|29889.2|29898.7|29891.7|29901.2|29894.2|29896.2|29889.2|13
1630997400000|2021-09-07 06:50:00|29901.2|29894.2|29873.7|29866.7|29901.2|29894.2|29871.2|29864.2|18
1630997700000|2021-09-07 06:55:00|29871.2|29864.2|29871.2|29864.2|29873.7|29866.7|29861.2|29854.2|33
1630998000000|2021-09-07 07:00:00|29868.7|29861.7|29871.2|29864.2|29876.2|29869.2|29856.2|29849.2|62
1630998300000|2021-09-07 07:05:00|29868.7|29861.7|29878.7|29871.7|29881.2|29874.2|29868.7|29861.7|12
1630998600000|2021-09-07 07:10:00|29876.2|29869.2|29878.7|29871.7|29881.2|29874.2|29861.2|29854.2|12
1630998900000|2021-09-07 07:15:00|29876.2|29869.2|29891.2|29884.2|29891.2|29884.2|29868.7|29861.7|18
1630999200000|2021-09-07 07:20:00|29886.2|29879.2|29886.2|29879.2|29896.2|29889.2|29881.2|29874.2|42
1630999500000|2021-09-07 07:25:00|29888.7|29881.7|29908.7|29901.7|29913.7|29906.7|29886.2|29879.2|67
1630999800000|2021-09-07 07:30:00|29906.2|29899.2|29906.2|29899.2|29916.2|29909.2|29898.7|29891.7|81
1631000100000|2021-09-07 07:35:00|29908.7|29901.7|29896.2|29889.2|29911.2|29904.2|29896.2|29889.2|56
1631000400000|2021-09-07 07:40:00|29898.7|29891.7|29876.2|29869.2|29898.7|29891.7|29871.2|29864.2|55
1631000700000|2021-09-07 07:45:00|29873.7|29866.7|29881.2|29874.2|29886.2|29879.2|29868.7|29861.7|16
1631001000000|2021-09-07 07:50:00|29883.7|29876.7|29916.2|29909.2|29921.2|29914.2|29878.7|29871.7|396
1631001300000|2021-09-07 07:55:00|29913.7|29906.7|29921.2|29914.2|29928.7|29921.7|29911.2|29904.2|12
1631001600000|2021-09-07 08:00:00|29918.7|29911.7|29911.2|29904.2|29928.7|29921.7|29908.7|29901.7|116
1631001900000|2021-09-07 08:05:00|29903.7|29896.7|29861.2|29854.2|29906.2|29899.2|29848.7|29841.7|141
1631002200000|2021-09-07 08:10:00|29858.7|29851.7|29903.7|29896.7|29903.7|29896.7|29838.7|29831.7|47
1631002500000|2021-09-07 08:15:00|29901.2|29894.2|29896.2|29889.2|29906.2|29899.2|29893.7|29886.7|45
1631002800000|2021-09-07 08:20:00|29893.7|29886.7|29883.7|29876.7|29896.2|29889.2|29873.7|29866.7|57
1631003100000|2021-09-07 08:25:00|29881.2|29874.2|29881.2|29874.2|29886.2|29879.2|29863.7|29856.7|29
1631003400000|2021-09-07 08:30:00|29878.7|29871.7|29876.2|29869.2|29886.2|29879.2|29873.7|29866.7|69
1631003700000|2021-09-07 08:35:00|29873.7|29866.7|29856.2|29849.2|29878.7|29871.7|29856.2|29849.2|10
1631004000000|2021-09-07 08:40:00|29858.7|29851.7|29851.2|29844.2|29858.7|29851.7|29846.2|29839.2|790
1631004300000|2021-09-07 08:45:00|29848.7|29841.7|29801.2|29794.2|29851.2|29844.2|29801.2|29794.2|155
1631004600000|2021-09-07 08:50:00|29803.7|29796.7|29778.7|29771.7|29806.2|29799.2|29761.2|29754.2|231
1631004900000|2021-09-07 08:55:00|29776.2|29769.2|29791.2|29784.2|29803.7|29796.7|29776.2|29769.2|12
1631005200000|2021-09-07 09:00:00|29788.7|29781.7|29788.7|29781.7|29791.2|29784.2|29763.7|29756.7|38
1631005500000|2021-09-07 09:05:00|29786.2|29779.2|29751.2|29744.2|29796.2|29789.2|29741.2|29734.2|71
1631005800000|2021-09-07 09:10:00|29753.7|29746.7|29741.2|29734.2|29758.7|29751.7|29731.2|29724.2|75
1631006100000|2021-09-07 09:15:00|29743.7|29736.7|29726.2|29719.2|29746.2|29739.2|29713.7|29706.7|45
1631006400000|2021-09-07 09:20:00|29728.7|29721.7|29621.2|29614.2|29731.2|29724.2|29621.2|29614.2|587
1631006700000|2021-09-07 09:25:00|29623.7|29616.7|29693.7|29686.7|29696.2|29689.2|29621.2|29614.2|76
1631007000000|2021-09-07 09:30:00|29691.2|29684.2|29656.2|29649.2|29693.7|29686.7|29651.2|29644.2|62
1631007300000|2021-09-07 09:35:00|29658.7|29651.7|29696.2|29689.2|29698.7|29691.7|29656.2|29649.2|48
1631007600000|2021-09-07 09:40:00|29693.7|29686.7|29721.2|29714.2|29728.7|29721.7|29691.2|29684.2|48
1631007900000|2021-09-07 09:45:00|29716.2|29709.2|29706.2|29699.2|29733.7|29726.7|29706.2|29699.2|160
1631008200000|2021-09-07 09:50:00|29708.7|29701.7|29716.2|29709.2|29726.2|29719.2|29706.2|29699.2|24
1631008500000|2021-09-07 09:55:00|29713.7|29706.7|29728.7|29721.7|29731.2|29724.2|29713.7|29706.7|7
1631008800000|2021-09-07 10:00:00|29726.2|29719.2|29718.7|29711.7|29728.7|29721.7|29706.2|29699.2|22
1631009100000|2021-09-07 10:05:00|29716.2|29709.2|29713.7|29706.7|29721.2|29714.2|29708.7|29701.7|7
1631009400000|2021-09-07 10:10:00|29716.2|29709.2|29681.2|29674.2|29716.2|29709.2|29676.2|29669.2|15
1631009700000|2021-09-07 10:15:00|29678.7|29671.7|29708.7|29701.7|29708.7|29701.7|29673.7|29666.7|249
1631010000000|2021-09-07 10:20:00|29711.2|29704.2|29716.2|29709.2|29723.7|29716.7|29711.2|29704.2|15
1631010300000|2021-09-07 10:25:00|29718.7|29711.7|29708.7|29701.7|29723.7|29716.7|29701.2|29694.2|7
1631010600000|2021-09-07 10:30:00|29706.2|29699.2|29711.2|29704.2|29721.2|29714.2|29703.7|29696.7|44
1631010900000|2021-09-07 10:35:00|29713.7|29706.7|29726.2|29719.2|29726.2|29719.2|29706.2|29699.2|14
1631011200000|2021-09-07 10:40:00|29723.7|29716.7|29731.2|29724.2|29733.7|29726.7|29718.7|29711.7|4
1631011500000|2021-09-07 10:45:00|29728.7|29721.7|29726.2|29719.2|29731.2|29724.2|29721.2|29714.2|38
1631011800000|2021-09-07 10:50:00|29728.7|29721.7|29728.7|29721.7|29728.7|29721.7|29718.7|29711.7|7
1631012100000|2021-09-07 10:55:00|29726.2|29719.2|29723.7|29716.7|29728.7|29721.7|29716.2|29709.2|95
1631012400000|2021-09-07 11:00:00|29726.2|29719.2|29756.2|29749.2|29758.7|29751.7|29723.7|29716.7|61
1631012700000|2021-09-07 11:05:00|29751.2|29744.2|29761.2|29754.2|29761.2|29754.2|29746.2|29739.2|49
1631013000000|2021-09-07 11:10:00|29763.7|29756.7|29761.2|29754.2|29771.2|29764.2|29761.2|29754.2|22
1631013300000|2021-09-07 11:15:00|29763.7|29756.7|29781.2|29774.2|29786.2|29779.2|29763.7|29756.7|25
1631013600000|2021-09-07 11:20:00|29783.7|29776.7|29786.2|29779.2|29791.2|29784.2|29776.2|29769.2|16
1631013900000|2021-09-07 11:25:00|29788.7|29781.7|29798.7|29791.7|29806.2|29799.2|29786.2|29779.2|42
1631014200000|2021-09-07 11:30:00|29801.2|29794.2|29793.7|29786.7|29801.2|29794.2|29786.2|29779.2|15
1631014500000|2021-09-07 11:35:00|29796.2|29789.2|29786.2|29779.2|29801.2|29794.2|29786.2|29779.2|7
1631014800000|2021-09-07 11:40:00|29783.7|29776.7|29811.2|29804.2|29811.2|29804.2|29781.2|29774.2|39
1631015100000|2021-09-07 11:45:00|29808.7|29801.7|29833.7|29826.7|29833.7|29826.7|29806.2|29799.2|70
1631015400000|2021-09-07 11:50:00|29831.2|29824.2|29831.2|29824.2|29841.2|29834.2|29831.2|29824.2|164
1631015700000|2021-09-07 11:55:00|29833.7|29826.7|29821.2|29814.2|29833.7|29826.7|29816.2|29809.2|20
1631016000000|2021-09-07 12:00:00|29818.7|29811.7|29823.7|29816.7|29836.2|29829.2|29816.2|29809.2|57
1631016300000|2021-09-07 12:05:00|29821.2|29814.2|29831.2|29824.2|29831.2|29824.2|29816.2|29809.2|31
1631016600000|2021-09-07 12:10:00|29826.2|29819.2|29811.2|29804.2|29828.7|29821.7|29808.7|29801.7|33
1631016900000|2021-09-07 12:15:00|29808.7|29801.7|29796.2|29789.2|29811.2|29804.2|29791.2|29784.2|48
1631017200000|2021-09-07 12:20:00|29798.7|29791.7|29808.7|29801.7|29808.7|29801.7|29798.7|29791.7|12
1631017500000|2021-09-07 12:25:00|29806.2|29799.2|29808.7|29801.7|29808.7|29801.7|29798.7|29791.7|21
1631017800000|2021-09-07 12:30:00|29806.2|29799.2|29808.7|29801.7|29818.7|29811.7|29801.2|29794.2|792
1631018100000|2021-09-07 12:35:00|29811.2|29804.2|29821.2|29814.2|29823.7|29816.7|29808.7|29801.7|7
1631018400000|2021-09-07 12:40:00|29823.7|29816.7|29821.2|29814.2|29826.2|29819.2|29818.7|29811.7|7
1631018700000|2021-09-07 12:45:00|29823.7|29816.7|29816.2|29809.2|29823.7|29816.7|29816.2|29809.2|25
1631019000000|2021-09-07 12:50:00|29813.7|29806.7|29816.2|29809.2|29823.7|29816.7|29798.7|29791.7|141
1631019300000|2021-09-07 12:55:00|29813.7|29806.7|29826.2|29819.2|29826.2|29819.2|29813.7|29806.7|41
1631019600000|2021-09-07 13:00:00|29823.7|29816.7|29816.2|29809.2|29826.2|29819.2|29811.2|29804.2|19
1631019900000|2021-09-07 13:05:00|29813.7|29806.7|29816.2|29809.2|29818.7|29811.7|29811.2|29804.2|162
1631020200000|2021-09-07 13:10:00|29813.7|29806.7|29801.2|29794.2|29816.2|29809.2|29801.2|29794.2|310
1631020500000|2021-09-07 13:15:00|29798.7|29791.7|29788.7|29781.7|29801.2|29794.2|29786.2|29779.2|1054
1631020800000|2021-09-07 13:20:00|29786.2|29779.2|29741.2|29734.2|29786.2|29779.2|29741.2|29734.2|58
1631021100000|2021-09-07 13:25:00|29743.7|29736.7|29746.2|29739.2|29751.2|29744.2|29733.7|29726.7|40
1631021400000|2021-09-07 13:30:00|29748.7|29741.7|29738.7|29731.7|29768.7|29761.7|29736.2|29729.2|191
1631021700000|2021-09-07 13:35:00|29736.2|29729.2|29713.7|29706.7|29741.2|29734.2|29696.2|29689.2|88
1631022000000|2021-09-07 13:40:00|29711.2|29704.2|29758.7|29751.7|29758.7|29751.7|29706.2|29699.2|28
1631022300000|2021-09-07 13:45:00|29756.2|29749.2|29756.2|29749.2|29761.2|29754.2|29726.2|29719.2|312
1631022600000|2021-09-07 13:50:00|29753.7|29746.7|29741.2|29734.2|29756.2|29749.2|29731.2|29724.2|250
1631022900000|2021-09-07 13:55:00|29738.7|29731.7|29766.2|29759.2|29771.2|29764.2|29726.2|29719.2|77
1631023200000|2021-09-07 14:00:00|29763.7|29756.7|29781.2|29774.2|29786.2|29779.2|29748.7|29741.7|125
1631023500000|2021-09-07 14:05:00|29783.7|29776.7|29771.2|29764.2|29788.7|29781.7|29758.7|29751.7|104
1631023800000|2021-09-07 14:10:00|29768.7|29761.7|29763.7|29756.7|29771.2|29764.2|29746.2|29739.2|364
1631024100000|2021-09-07 14:15:00|29761.2|29754.2|29758.7|29751.7|29771.2|29764.2|29746.2|29739.2|74
1631024400000|2021-09-07 14:20:00|29761.2|29754.2|29786.2|29779.2|29796.2|29789.2|29756.2|29749.2|132
1631024700000|2021-09-07 14:25:00|29781.2|29774.2|29806.2|29799.2|29813.7|29806.7|29778.7|29771.7|53
1631025000000|2021-09-07 14:30:00|29808.7|29801.7|29803.7|29796.7|29821.2|29814.2|29796.2|29789.2|93
1631025300000|2021-09-07 14:35:00|29806.2|29799.2|29821.2|29814.2|29826.2|29819.2|29801.2|29794.2|95
1631025600000|2021-09-07 14:40:00|29823.7|29816.7|29836.2|29829.2|29836.2|29829.2|29816.2|29809.2|74
1631025900000|2021-09-07 14:45:00|29838.7|29831.7|29861.2|29854.2|29866.2|29859.2|29836.2|29829.2|183
1631026200000|2021-09-07 14:50:00|29856.2|29849.2|29866.2|29859.2|29871.2|29864.2|29851.2|29844.2|331
1631026500000|2021-09-07 14:55:00|29863.7|29856.7|29856.2|29849.2|29866.2|29859.2|29856.2|29849.2|141
1631026800000|2021-09-07 15:00:00|29858.7|29851.7|29826.2|29819.2|29858.7|29851.7|29816.2|29809.2|80
1631027100000|2021-09-07 15:05:00|29823.7|29816.7|29811.2|29804.2|29823.7|29816.7|29806.2|29799.2|233
1631027400000|2021-09-07 15:10:00|29808.7|29801.7|29811.2|29804.2|29823.7|29816.7|29801.2|29794.2|43
1631027700000|2021-09-07 15:15:00|29806.2|29799.2|29836.2|29829.2|29841.2|29834.2|29791.2|29784.2|86
1631028000000|2021-09-07 15:20:00|29838.7|29831.7|29831.2|29824.2|29846.2|29839.2|29826.2|29819.2|65
1631028300000|2021-09-07 15:25:00|29833.7|29826.7|29846.2|29839.2|29851.2|29844.2|29821.2|29814.2|36
1631028600000|2021-09-07 15:30:00|29848.7|29841.7|29866.2|29859.2|29871.2|29864.2|29841.2|29834.2|122
1631028900000|2021-09-07 15:35:00|29868.7|29861.7|29866.2|29859.2|29871.2|29864.2|29858.7|29851.7|92
1631029200000|2021-09-07 15:40:00|29868.7|29861.7|29866.2|29859.2|29871.2|29864.2|29856.2|29849.2|233
1631029500000|2021-09-07 15:45:00|29863.7|29856.7|29861.2|29854.2|29866.2|29859.2|29851.2|29844.2|208
1631029800000|2021-09-07 15:50:00|29863.7|29856.7|29851.2|29844.2|29866.2|29859.2|29848.7|29841.7|102
1631030100000|2021-09-07 15:55:00|29848.7|29841.7|29861.2|29854.2|29866.2|29859.2|29846.2|29839.2|64
1631030400000|2021-09-07 16:00:00|29866.2|29859.2|29883.7|29876.7|29891.2|29884.2|29861.2|29854.2|56
1631030700000|2021-09-07 16:05:00|29886.2|29879.2|29906.2|29899.2|29906.2|29899.2|29886.2|29879.2|50
1631031000000|2021-09-07 16:10:00|29903.7|29896.7|29898.7|29891.7|29906.2|29899.2|29896.2|29889.2|48
1631031300000|2021-09-07 16:15:00|29901.2|29894.2|29901.2|29894.2|29901.2|29894.2|29896.2|29889.2|32
1631031600000|2021-09-07 16:20:00|29898.7|29891.7|29896.2|29889.2|29906.2|29899.2|29893.7|29886.7|45
1631031900000|2021-09-07 16:25:00|29893.7|29886.7|29908.7|29901.7|29908.7|29901.7|29891.2|29884.2|36
1631032200000|2021-09-07 16:30:00|29906.2|29899.2|29908.7|29901.7|29911.2|29904.2|29906.2|29899.2|49
1631032500000|2021-09-07 16:35:00|29911.2|29904.2|29913.7|29906.7|29926.2|29919.2|29908.7|29901.7|98
1631032800000|2021-09-07 16:40:00|29916.2|29909.2|29931.2|29924.2|29936.2|29929.2|29916.2|29909.2|91
1631033100000|2021-09-07 16:45:00|29933.7|29926.7|29938.7|29931.7|29946.2|29939.2|29933.7|29926.7|54
1631033400000|2021-09-07 16:50:00|29936.2|29929.2|29931.2|29924.2|29941.2|29934.2|29931.2|29924.2|95
1631033700000|2021-09-07 16:55:00|29933.7|29926.7|29941.2|29934.2|29946.2|29939.2|29931.2|29924.2|35
1631034000000|2021-09-07 17:00:00|29936.2|29929.2|29931.2|29924.2|29946.2|29939.2|29931.2|29924.2|56
1631034300000|2021-09-07 17:05:00|29936.2|29929.2|29938.7|29931.7|29941.2|29934.2|29926.2|29919.2|44
1631034600000|2021-09-07 17:10:00|29941.2|29934.2|29943.7|29936.7|29946.2|29939.2|29936.2|29929.2|32
1631034900000|2021-09-07 17:15:00|29946.2|29939.2|29941.2|29934.2|29946.2|29939.2|29936.2|29929.2|45
1631035200000|2021-09-07 17:20:00|29943.7|29936.7|29931.2|29924.2|29943.7|29936.7|29926.2|29919.2|68
1631035500000|2021-09-07 17:25:00|29926.2|29919.2|29926.2|29919.2|29926.2|29919.2|29916.2|29909.2|40
1631035800000|2021-09-07 17:30:00|29928.7|29921.7|29941.2|29934.2|29941.2|29934.2|29926.2|29919.2|25
1631036100000|2021-09-07 17:35:00|29943.7|29936.7|29941.2|29934.2|29946.2|29939.2|29933.7|29926.7|31
1631036400000|2021-09-07 17:40:00|29943.7|29936.7|29946.2|29939.2|29946.2|29939.2|29941.2|29934.2|17
1631036700000|2021-09-07 17:45:00|29943.7|29936.7|29946.2|29939.2|29946.2|29939.2|29941.2|29934.2|80
1631037000000|2021-09-07 17:50:00|29951.2|29944.2|29951.2|29944.2|29951.2|29944.2|29951.2|29944.2|167
1631037300000|2021-09-07 17:55:00|29948.7|29941.7|29936.2|29929.2|29951.2|29944.2|29936.2|29929.2|38
1631037600000|2021-09-07 18:00:00|29933.7|29926.7|29936.2|29929.2|29946.2|29939.2|29933.7|29926.7|36
1631037900000|2021-09-07 18:05:00|29933.7|29926.7|29936.2|29929.2|29936.2|29929.2|29926.2|29919.2|31
1631038200000|2021-09-07 18:10:00|29938.7|29931.7|29941.2|29934.2|29946.2|29939.2|29936.2|29929.2|28
1631038500000|2021-09-07 18:15:00|29943.7|29936.7|29921.2|29914.2|29946.2|29939.2|29921.2|29914.2|32
1631038800000|2021-09-07 18:20:00|29916.2|29909.2|29921.2|29914.2|29923.7|29916.7|29916.2|29909.2|60
1631039100000|2021-09-07 18:25:00|29918.7|29911.7|29916.2|29909.2|29921.2|29914.2|29916.2|29909.2|22
1631039400000|2021-09-07 18:30:00|29913.7|29906.7|29926.2|29919.2|29931.2|29924.2|29911.2|29904.2|34
1631039700000|2021-09-07 18:35:00|29928.7|29921.7|29936.2|29929.2|29938.7|29931.7|29926.2|29919.2|3980
1631040000000|2021-09-07 18:40:00|29938.7|29931.7|29936.2|29929.2|29941.2|29934.2|29931.2|29924.2|29
1631040300000|2021-09-07 18:45:00|29938.7|29931.7|29966.2|29959.2|29971.2|29964.2|29936.2|29929.2|267
1631040600000|2021-09-07 18:50:00|29968.7|29961.7|29988.7|29981.7|29988.7|29981.7|29966.2|29959.2|55
1631040900000|2021-09-07 18:55:00|29991.2|29984.2|30006.2|29999.2|30008.7|30001.7|29986.2|29979.2|201
1631041200000|2021-09-07 19:00:00|30003.7|29996.7|30016.2|30009.2|30021.2|30014.2|30001.2|29994.2|98
1631041500000|2021-09-07 19:05:00|30011.2|30004.2|30006.2|29999.2|30011.2|30004.2|29998.7|29991.7|65
1631041800000|2021-09-07 19:10:00|30011.2|30004.2|30011.2|30004.2|30016.2|30009.2|30003.7|29996.7|78
1631042100000|2021-09-07 19:15:00|30008.7|30001.7|30011.2|30004.2|30011.2|30004.2|29996.2|29989.2|59
1631042400000|2021-09-07 19:20:00|30006.2|29999.2|30006.2|29999.2|30011.2|30004.2|30001.2|29994.2|64
1631042700000|2021-09-07 19:25:00|30001.2|29994.2|30006.2|29999.2|30013.7|30006.7|30001.2|29994.2|45
1631043000000|2021-09-07 19:30:00|30003.7|29996.7|30016.2|30009.2|30021.2|30014.2|29996.2|29989.2|44
1631043300000|2021-09-07 19:35:00|30018.7|30011.7|30006.2|29999.2|30021.2|30014.2|30006.2|29999.2|43
1631043600000|2021-09-07 19:40:00|30008.7|30001.7|30001.2|29994.2|30016.2|30009.2|30001.2|29994.2|65
1631043900000|2021-09-07 19:45:00|29998.7|29991.7|30001.2|29994.2|30011.2|30004.2|29993.7|29986.7|143
1631044200000|2021-09-07 19:50:00|29998.7|29991.7|29986.2|29979.2|30006.2|29999.2|29973.7|29966.7|8
1631044500000|2021-09-07 19:55:00|29983.7|29976.7|29966.2|29959.2|29986.2|29979.2|29966.2|29959.2|65
1631044800000|2021-09-07 20:00:00|29968.7|29961.7|29976.2|29969.2|29976.2|29969.2|29966.2|29959.2|16
1631045100000|2021-09-07 20:05:00|29973.7|29966.7|29986.2|29979.2|29991.2|29984.2|29973.7|29966.7|11
1631045400000|2021-09-07 20:10:00|29983.7|29976.7|29961.2|29954.2|29986.2|29979.2|29956.2|29949.2|59
1631045700000|2021-09-07 20:15:00|29965.2|29950.2|29965.2|29950.2|29965.2|29950.2|29960.2|29945.2|19
1631046000000|2021-09-07 20:20:00|29967.7|29952.7|29965.2|29950.2|29980.2|29965.2|29965.2|29950.2|27
1631046300000|2021-09-07 20:25:00|29962.7|29947.7|29942.7|29927.7|29962.7|29947.7|29942.7|29927.7|18
1631046600000|2021-09-07 20:30:00|29945.2|29930.2|29937.7|29922.7|29945.2|29930.2|29932.7|29917.7|16
1631046900000|2021-09-07 20:35:00|29935.2|29920.2|29935.2|29920.2|29935.2|29920.2|29935.2|29920.2|0
1631047200000|2021-09-07 20:40:00|29932.7|29917.7|29935.2|29920.2|29935.2|29920.2|29932.7|29917.7|5
1631047500000|2021-09-07 20:45:00|29940.2|29925.2|29945.2|29930.2|29952.7|29937.7|29940.2|29925.2|8
1631047800000|2021-09-07 20:50:00|29942.7|29927.7|29942.7|29927.7|29942.7|29927.7|29937.7|29922.7|5
1631048100000|2021-09-07 20:55:00|29940.2|29925.2|29946.3|29916.3|29947.7|29927.7|29925.2|29910.2|42
1631048400000|2021-09-07 21:00:00|29946.1|29916.1|29947.9|29917.9|29947.9|29917.9|29946.1|29916.1|0
1631048700000|2021-09-07 21:05:00|29947.8|29917.8|29947|29917|29948|29918|29947|29917|0
1631049000000|2021-09-07 21:10:00|29947.2|29917.2|29946.1|29916.1|29947.2|29917.2|29946|29916|0
1631049300000|2021-09-07 21:15:00|29946|29916|29944.9|29914.9|29946|29916|29944.8|29914.8|0
1631049600000|2021-09-07 21:20:00|29944.5|29914.5|29941.5|29911.5|29944.7|29914.7|29941.5|29911.5|0
1631049900000|2021-09-07 21:25:00|29940.3|29910.3|29940.2|29910.2|29940.3|29910.3|29940.2|29910.2|0
1631050200000|2021-09-07 21:30:00|29941.9|29911.9|29941.9|29911.9|29941.9|29911.9|29941.7|29911.7|0
1631050500000|2021-09-07 21:35:00|29942.2|29912.2|29942.1|29912.1|29942.4|29912.4|29942|29912|0
1631050800000|2021-09-07 21:40:00|29938.5|29908.5|29938.4|29908.4|29938.5|29908.5|29938.4|29908.4|0
1631051100000|2021-09-07 21:45:00|29938.5|29908.5|29938.3|29908.3|29938.6|29908.6|29938.3|29908.3|0
1631051400000|2021-09-07 21:50:00|29937.2|29907.2|29935.7|29905.7|29937.2|29907.2|29934.9|29904.9|0
1631051700000|2021-09-07 21:55:00|29935.9|29905.9|29935.6|29905.6|29936|29906|29935.6|29905.6|0
1631052000000|2021-09-07 22:00:00|29935.1|29905.1|29970.2|29955.2|29970.2|29955.2|29935.1|29905.1|18
1631052600000|2021-09-07 22:10:00|29975.2|29960.2|29975.2|29960.2|29975.2|29960.2|29975.2|29960.2|2
1631052900000|2021-09-07 22:15:00|29980.2|29965.2|29980.2|29965.2|29985.2|29970.2|29980.2|29965.2|13
1631053200000|2021-09-07 22:20:00|29975.2|29960.2|29975.2|29960.2|29975.2|29960.2|29975.2|29960.2|4
1631053500000|2021-09-07 22:25:00|29985.2|29970.2|29980.2|29965.2|29985.2|29970.2|29980.2|29965.2|14
1631053800000|2021-09-07 22:30:00|29985.2|29970.2|30005.2|29990.2|30005.2|29990.2|29985.2|29970.2|55
1631054100000|2021-09-07 22:35:00|30012.7|29997.7|30002.7|29987.7|30017.7|30002.7|30000.2|29985.2|20
1631054400000|2021-09-07 22:40:00|30000.2|29985.2|29992.7|29977.7|30005.2|29990.2|29992.7|29977.7|6
1631054700000|2021-09-07 22:45:00|29990.2|29975.2|29987.7|29972.7|29995.2|29980.2|29987.7|29972.7|0
1631055000000|2021-09-07 22:50:00|29990.2|29975.2|29992.7|29977.7|29992.7|29977.7|29987.7|29972.7|0
1631055300000|2021-09-07 22:55:00|29990.2|29975.2|29985.2|29970.2|29992.7|29977.7|29982.7|29967.7|10
1631055600000|2021-09-07 23:00:00|29987.7|29972.7|29975.2|29960.2|30002.7|29987.7|29975.2|29960.2|862
1631055900000|2021-09-07 23:05:00|29972.7|29957.7|29967.7|29952.7|29972.7|29957.7|29965.2|29950.2|5
1631056200000|2021-09-07 23:10:00|29965.2|29950.2|29957.7|29942.7|29965.2|29950.2|29955.2|29940.2|5
1631056500000|2021-09-07 23:15:00|29960.2|29945.2|29965.2|29950.2|29967.7|29952.7|29960.2|29945.2|0
1631056800000|2021-09-07 23:20:00|29962.7|29947.7|29982.7|29967.7|29982.7|29967.7|29950.2|29935.2|8
1631057100000|2021-09-07 23:25:00|29980.2|29965.2|29980.2|29965.2|29982.7|29967.7|29967.7|29952.7|9
1631057400000|2021-09-07 23:30:00|29977.7|29962.7|29928.7|29921.7|29981.2|29974.2|29918.7|29911.7|16690
1631057700000|2021-09-07 23:35:00|29931.2|29924.2|29931.2|29924.2|29936.2|29929.2|29926.2|29919.2|125
1631058000000|2021-09-07 23:40:00|29928.7|29921.7|29916.2|29909.2|29936.2|29929.2|29908.7|29901.7|65
1631058300000|2021-09-07 23:45:00|29913.7|29906.7|29901.2|29894.2|29923.7|29916.7|29896.2|29889.2|627
1631058600000|2021-09-07 23:50:00|29896.2|29889.2|29876.2|29869.2|29911.2|29904.2|29876.2|29869.2|367
1631058900000|2021-09-07 23:55:00|29878.7|29871.7|29848.7|29841.7|29886.2|29879.2|29848.7|29841.7|181
1631059200000|2021-09-08 00:00:00|29846.2|29839.2|29876.2|29869.2|29881.2|29874.2|29818.7|29811.7|1719
1631059500000|2021-09-08 00:05:00|29878.7|29871.7|29921.2|29914.2|29941.2|29934.2|29876.2|29869.2|536
1631059800000|2021-09-08 00:10:00|29926.2|29919.2|29956.2|29949.2|29966.2|29959.2|29926.2|29919.2|316
1631060100000|2021-09-08 00:15:00|29958.7|29951.7|29931.2|29924.2|29971.2|29964.2|29921.2|29914.2|298
1631060400000|2021-09-08 00:20:00|29933.7|29926.7|29926.2|29919.2|29941.2|29934.2|29916.2|29909.2|283
1631060700000|2021-09-08 00:25:00|29931.2|29924.2|29961.2|29954.2|29976.2|29969.2|29918.7|29911.7|198
1631061000000|2021-09-08 00:30:00|29963.7|29956.7|29971.2|29964.2|29976.2|29969.2|29941.2|29934.2|1074
1631061300000|2021-09-08 00:35:00|29973.7|29966.7|29978.7|29971.7|29983.7|29976.7|29961.2|29954.2|154
1631061600000|2021-09-08 00:40:00|29976.2|29969.2|29968.7|29961.7|29983.7|29976.7|29963.7|29956.7|144
1631061900000|2021-09-08 00:45:00|29971.2|29964.2|29961.2|29954.2|29981.2|29974.2|29953.7|29946.7|805
1631062200000|2021-09-08 00:50:00|29966.2|29959.2|29988.7|29981.7|30001.2|29994.2|29966.2|29959.2|168
1631062500000|2021-09-08 00:55:00|29991.2|29984.2|29991.2|29984.2|30001.2|29994.2|29981.2|29974.2|472
1631062800000|2021-09-08 01:00:00|29993.7|29986.7|29971.2|29964.2|29996.2|29989.2|29971.2|29964.2|186
1631063100000|2021-09-08 01:05:00|29973.7|29966.7|29971.2|29964.2|29981.2|29974.2|29966.2|29959.2|942
1631063400000|2021-09-08 01:10:00|29966.2|29959.2|30011.2|30004.2|30013.7|30006.7|29963.7|29956.7|221
1631063700000|2021-09-08 01:15:00|30013.7|30006.7|29998.7|29991.7|30021.2|30014.2|29968.7|29961.7|389
1631064000000|2021-09-08 01:20:00|30001.2|29994.2|30036.2|30029.2|30043.7|30036.7|30001.2|29994.2|1278
1631064300000|2021-09-08 01:25:00|30038.7|30031.7|30058.7|30051.7|30096.2|30089.2|30036.2|30029.2|452
1631064600000|2021-09-08 01:30:00|30061.2|30054.2|30051.2|30044.2|30063.7|30056.7|30041.2|30034.2|195
1631064900000|2021-09-08 01:35:00|30048.7|30041.7|30061.2|30054.2|30066.2|30059.2|30031.2|30024.2|1166
1631065200000|2021-09-08 01:40:00|30058.7|30051.7|30048.7|30041.7|30081.2|30074.2|30036.2|30029.2|463
1631065500000|2021-09-08 01:45:00|30046.2|30039.2|30061.2|30054.2|30061.2|30054.2|30041.2|30034.2|633
1631065800000|2021-09-08 01:50:00|30058.7|30051.7|30066.2|30059.2|30081.2|30074.2|30056.2|30049.2|161
1631066100000|2021-09-08 01:55:00|30068.7|30061.7|30056.4|30049.4|30068.7|30061.7|30056.2|30049.2|1956
1631066400000|2021-09-08 02:00:00|30058.9|30051.9|30128.9|30121.9|30131.4|30124.4|30051.4|30044.4|463
1631066700000|2021-09-08 02:05:00|30126.4|30119.4|30178.9|30171.9|30186.4|30179.4|30126.4|30119.4|386
1631067000000|2021-09-08 02:10:00|30181.4|30174.4|30191.4|30184.4|30246.4|30239.4|30176.4|30169.4|1365
1631067300000|2021-09-08 02:15:00|30193.9|30186.9|30176.4|30169.4|30206.4|30199.4|30143.9|30136.9|1262
1631067600000|2021-09-08 02:20:00|30173.9|30166.9|30176.4|30169.4|30176.4|30169.4|30156.4|30149.4|1306
1631067900000|2021-09-08 02:25:00|30173.9|30166.9|30156.4|30149.4|30176.4|30169.4|30151.4|30144.4|210
1631068200000|2021-09-08 02:30:00|30153.9|30146.9|30111.4|30104.4|30153.9|30146.9|30111.4|30104.4|382
1631068500000|2021-09-08 02:35:00|30106.4|30099.4|30101.4|30094.4|30106.4|30099.4|30071.4|30064.4|355
1631068800000|2021-09-08 02:40:00|30098.9|30091.9|30086.4|30079.4|30106.4|30099.4|30081.4|30074.4|87
1631069100000|2021-09-08 02:45:00|30091.4|30084.4|30131.4|30124.4|30131.4|30124.4|30091.4|30084.4|340
1631069400000|2021-09-08 02:50:00|30136.4|30129.4|30126.4|30119.4|30146.4|30139.4|30126.4|30119.4|116
1631069700000|2021-09-08 02:55:00|30123.9|30116.9|30086.4|30079.4|30131.4|30124.4|30086.4|30079.4|754
1631070000000|2021-09-08 03:00:00|30083.9|30076.9|30096.4|30089.4|30106.4|30099.4|30081.4|30074.4|913
1631070300000|2021-09-08 03:05:00|30098.9|30091.9|30121.4|30114.4|30121.4|30114.4|30096.4|30089.4|84
1631070600000|2021-09-08 03:10:00|30116.4|30109.4|30111.4|30104.4|30116.4|30109.4|30101.4|30094.4|110
1631070900000|2021-09-08 03:15:00|30116.4|30109.4|30121.4|30114.4|30136.4|30129.4|30116.4|30109.4|98
1631071200000|2021-09-08 03:20:00|30123.9|30116.9|30096.4|30089.4|30126.4|30119.4|30096.4|30089.4|76
1631071500000|2021-09-08 03:25:00|30091.4|30084.4|30076.4|30069.4|30091.4|30084.4|30051.4|30044.4|242
1631071800000|2021-09-08 03:30:00|30081.4|30074.4|30078.9|30071.9|30096.4|30089.4|30051.4|30044.4|202
1631072100000|2021-09-08 03:35:00|30081.4|30074.4|30021.4|30014.4|30081.4|30074.4|30018.9|30011.9|363
1631072400000|2021-09-08 03:40:00|30018.9|30011.9|30026.4|30019.4|30026.4|30019.4|29991.4|29984.4|254
1631072700000|2021-09-08 03:45:00|30021.4|30014.4|30061.4|30054.4|30061.4|30054.4|30021.4|30014.4|239
1631073000000|2021-09-08 03:50:00|30058.9|30051.9|30061.4|30054.4|30071.4|30064.4|30056.4|30049.4|185
1631073300000|2021-09-08 03:55:00|30063.9|30056.9|30056.4|30049.4|30068.9|30061.9|30051.4|30044.4|2521
1631073600000|2021-09-08 04:00:00|30061.4|30054.4|30031.4|30024.4|30068.9|30061.9|30031.4|30024.4|168
1631073900000|2021-09-08 04:05:00|30028.9|30021.9|30021.4|30014.4|30036.4|30029.4|30021.4|30014.4|174
1631074200000|2021-09-08 04:10:00|30018.9|30011.9|30031.4|30024.4|30031.4|30024.4|30006.4|29999.4|201
1631074500000|2021-09-08 04:15:00|30036.4|30029.4|30016.4|30009.4|30036.4|30029.4|30006.4|29999.4|209
1631074800000|2021-09-08 04:20:00|30018.9|30011.9|30046.4|30039.4|30051.4|30044.4|30018.9|30011.9|258
1631075100000|2021-09-08 04:25:00|30041.4|30034.4|30041.4|30034.4|30046.4|30039.4|30036.4|30029.4|54
1631075400000|2021-09-08 04:30:00|30038.9|30031.9|30046.4|30039.4|30046.4|30039.4|30026.4|30019.4|1511
1631075700000|2021-09-08 04:35:00|30041.4|30034.4|30041.4|30034.4|30046.4|30039.4|30033.9|30026.9|1436
1631076000000|2021-09-08 04:40:00|30038.9|30031.9|30036.4|30029.4|30041.4|30034.4|30028.9|30021.9|255
1631076300000|2021-09-08 04:45:00|30038.9|30031.9|30026.4|30019.4|30046.4|30039.4|30026.4|30019.4|201
1631076600000|2021-09-08 04:50:00|30031.4|30024.4|30036.4|30029.4|30041.4|30034.4|30028.9|30021.9|126
1631076900000|2021-09-08 04:55:00|30041.4|30034.4|30036.4|30029.4|30041.4|30034.4|30016.4|30009.4|186
1631077200000|2021-09-08 05:00:00|30033.9|30026.9|30046.4|30039.4|30046.4|30039.4|30026.4|30019.4|198
1631077500000|2021-09-08 05:05:00|30041.4|30034.4|30101.4|30094.4|30111.4|30104.4|30041.4|30034.4|297
1631077800000|2021-09-08 05:10:00|30103.9|30096.9|30061.4|30054.4|30111.4|30104.4|30056.4|30049.4|1009
1631078100000|2021-09-08 05:15:00|30066.4|30059.4|30116.4|30109.4|30116.4|30109.4|30061.4|30054.4|463
1631078400000|2021-09-08 05:20:00|30111.4|30104.4|30131.4|30124.4|30151.4|30144.4|30108.9|30101.9|338
1631078700000|2021-09-08 05:25:00|30133.9|30126.9|30126.4|30119.4|30138.9|30131.9|30111.4|30104.4|156
1631079000000|2021-09-08 05:30:00|30133.9|30126.9|30118.9|30111.9|30136.4|30129.4|30116.4|30109.4|238
1631079300000|2021-09-08 05:35:00|30121.4|30114.4|30156.4|30149.4|30156.4|30149.4|30116.4|30109.4|103
1631079600000|2021-09-08 05:40:00|30158.9|30151.9|30158.9|30151.9|30166.4|30159.4|30151.4|30144.4|163
1631079900000|2021-09-08 05:45:00|30161.4|30154.4|30156.4|30149.4|30171.4|30164.4|30156.4|30149.4|272
1631080200000|2021-09-08 05:50:00|30166.4|30159.4|30161.4|30154.4|30181.4|30174.4|30161.4|30154.4|883
1631080500000|2021-09-08 05:55:00|30166.4|30159.4|30206.4|30199.4|30211.4|30204.4|30161.4|30154.4|1711
1631080800000|2021-09-08 06:00:00|30193.9|30186.9|30191.4|30184.4|30201.4|30194.4|30171.4|30164.4|2145
1631081100000|2021-09-08 06:05:00|30196.4|30189.4|30148.9|30141.9|30196.4|30189.4|30148.9|30141.9|445
1631081400000|2021-09-08 06:10:00|30146.4|30139.4|30133.9|30126.9|30156.4|30149.4|30096.4|30089.4|810
1631081700000|2021-09-08 06:15:00|30136.4|30129.4|30141.4|30134.4|30148.9|30141.9|30131.4|30124.4|255
1631082000000|2021-09-08 06:20:00|30136.4|30129.4|30123.9|30116.9|30136.4|30129.4|30121.4|30114.4|77
1631082300000|2021-09-08 06:25:00|30121.4|30114.4|30121.4|30114.4|30126.4|30119.4|30116.4|30109.4|58
1631082600000|2021-09-08 06:30:00|30126.4|30119.4|30111.4|30104.4|30126.4|30119.4|30111.4|30104.4|14
1631082900000|2021-09-08 06:35:00|30113.9|30106.9|30076.4|30069.4|30113.9|30106.9|30076.4|30069.4|135
1631083200000|2021-09-08 06:40:00|30066.4|30059.4|30061.4|30054.4|30066.4|30059.4|30056.4|30049.4|298
1631083500000|2021-09-08 06:45:00|30056.4|30049.4|30038.9|30031.9|30061.4|30054.4|30036.4|30029.4|112
1631083800000|2021-09-08 06:50:00|30041.4|30034.4|30021.4|30014.4|30041.4|30034.4|30021.4|30014.4|139
1631084100000|2021-09-08 06:55:00|30023.9|30016.9|30048.9|30041.9|30048.9|30041.9|30021.4|30014.4|91
1631084400000|2021-09-08 07:00:00|30046.4|30039.4|30011.4|30004.4|30046.4|30039.4|30003.9|29996.9|963
1631084700000|2021-09-08 07:05:00|30006.4|29999.4|29978.9|29971.9|30008.9|30001.9|29963.9|29956.9|172
1631085000000|2021-09-08 07:10:00|29981.4|29974.4|29906.4|29899.4|29981.4|29974.4|29903.9|29896.9|435
1631085300000|2021-09-08 07:15:00|29903.9|29896.9|29916.4|29909.4|29916.4|29909.4|29896.4|29889.4|428
1631085600000|2021-09-08 07:20:00|29913.9|29906.9|29876.4|29869.4|29913.9|29906.9|29861.4|29854.4|419
1631085900000|2021-09-08 07:25:00|29873.9|29866.9|29906.4|29899.4|29911.4|29904.4|29861.4|29854.4|100
1631086200000|2021-09-08 07:30:00|29903.9|29896.9|29961.4|29954.4|29961.4|29954.4|29901.4|29894.4|434
1631086500000|2021-09-08 07:35:00|29958.9|29951.9|29966.4|29959.4|29978.9|29971.9|29951.4|29944.4|155
1631086800000|2021-09-08 07:40:00|29968.9|29961.9|29986.4|29979.4|29991.4|29984.4|29956.4|29949.4|63
1631087100000|2021-09-08 07:45:00|29988.9|29981.9|29966.4|29959.4|29991.4|29984.4|29956.4|29949.4|163
1631087400000|2021-09-08 07:50:00|29971.4|29964.4|30006.4|29999.4|30016.4|30009.4|29956.4|29949.4|135
1631087700000|2021-09-08 07:55:00|30011.4|30004.4|30026.4|30019.4|30051.4|30044.4|29991.4|29984.4|216
1631088000000|2021-09-08 08:00:00|30028.9|30021.9|30031.4|30024.4|30043.9|30036.9|29988.9|29981.9|161
1631088300000|2021-09-08 08:05:00|30036.4|30029.4|30006.4|29999.4|30038.9|30031.9|29976.4|29969.4|234
1631088600000|2021-09-08 08:10:00|30001.4|29994.4|29976.4|29969.4|30006.4|29999.4|29976.4|29969.4|203
1631088900000|2021-09-08 08:15:00|29973.9|29966.9|29986.4|29979.4|29986.4|29979.4|29963.9|29956.9|137
1631089200000|2021-09-08 08:20:00|29983.9|29976.9|29961.4|29954.4|29991.4|29984.4|29956.4|29949.4|170
1631089500000|2021-09-08 08:25:00|29963.9|29956.9|29971.4|29964.4|29976.4|29969.4|29936.4|29929.4|109
1631089800000|2021-09-08 08:30:00|29973.9|29966.9|29981.4|29974.4|29986.4|29979.4|29946.4|29939.4|89
1631090100000|2021-09-08 08:35:00|29986.4|29979.4|30026.4|30019.4|30028.9|30021.9|29976.4|29969.4|71
1631090400000|2021-09-08 08:40:00|30028.9|30021.9|30041.4|30034.4|30041.4|30034.4|30011.4|30004.4|92
1631090700000|2021-09-08 08:45:00|30043.9|30036.9|30038.9|30031.9|30051.4|30044.4|30031.4|30024.4|75
1631091000000|2021-09-08 08:50:00|30036.4|30029.4|30028.9|30021.9|30041.4|30034.4|30016.4|30009.4|56
1631091300000|2021-09-08 08:55:00|30026.4|30019.4|30023.9|30016.9|30028.9|30021.9|30011.4|30004.4|53
1631091600000|2021-09-08 09:00:00|30021.4|30014.4|30056.4|30049.4|30056.4|30049.4|30016.4|30009.4|70
1631091900000|2021-09-08 09:05:00|30061.4|30054.4|30066.4|30059.4|30076.4|30069.4|30048.9|30041.9|36
1631092200000|2021-09-08 09:10:00|30063.9|30056.9|30063.9|30056.9|30066.4|30059.4|30048.9|30041.9|42
1631092500000|2021-09-08 09:15:00|30066.4|30059.4|30063.9|30056.9|30071.4|30064.4|30058.9|30051.9|28
1631092800000|2021-09-08 09:20:00|30061.4|30054.4|30093.9|30086.9|30093.9|30086.9|30056.4|30049.4|82
1631093100000|2021-09-08 09:25:00|30096.4|30089.4|30106.4|30099.4|30111.4|30104.4|30096.4|30089.4|170
1631093400000|2021-09-08 09:30:00|30108.9|30101.9|30111.4|30104.4|30126.4|30119.4|30106.4|30099.4|272
1631093700000|2021-09-08 09:35:00|30113.9|30106.9|30121.4|30114.4|30126.4|30119.4|30106.4|30099.4|67
1631094000000|2021-09-08 09:40:00|30118.9|30111.9|30116.4|30109.4|30131.4|30124.4|30111.4|30104.4|88
1631094300000|2021-09-08 09:45:00|30113.9|30106.9|30106.4|30099.4|30116.4|30109.4|30106.4|30099.4|25
1631094600000|2021-09-08 09:50:00|30108.9|30101.9|30128.9|30121.9|30131.4|30124.4|30108.9|30101.9|63
1631094900000|2021-09-08 09:55:00|30131.4|30124.4|30146.4|30139.4|30151.4|30144.4|30128.9|30121.9|331
1631095200000|2021-09-08 10:00:00|30148.9|30141.9|30141.4|30134.4|30151.4|30144.4|30136.4|30129.4|72
1631095500000|2021-09-08 10:05:00|30146.4|30139.4|30161.4|30154.4|30161.4|30154.4|30141.4|30134.4|80
1631095800000|2021-09-08 10:10:00|30156.4|30149.4|30158.9|30151.9|30161.4|30154.4|30148.9|30141.9|305
1631096100000|2021-09-08 10:15:00|30156.4|30149.4|30156.4|30149.4|30173.9|30166.9|30156.4|30149.4|41
1631096400000|2021-09-08 10:20:00|30158.9|30151.9|30161.4|30154.4|30166.4|30159.4|30146.4|30139.4|208
1631096700000|2021-09-08 10:25:00|30163.9|30156.9|30166.4|30159.4|30166.4|30159.4|30156.4|30149.4|25
1631097000000|2021-09-08 10:30:00|30171.4|30164.4|30171.4|30164.4|30181.4|30174.4|30161.4|30154.4|77
1631097300000|2021-09-08 10:35:00|30168.9|30161.9|30176.4|30169.4|30181.4|30174.4|30166.4|30159.4|22
1631097600000|2021-09-08 10:40:00|30181.4|30174.4|30186.4|30179.4|30191.4|30184.4|30181.4|30174.4|71
1631097900000|2021-09-08 10:45:00|30191.4|30184.4|30188.9|30181.9|30201.4|30194.4|30186.4|30179.4|123
1631098200000|2021-09-08 10:50:00|30191.4|30184.4|30216.4|30209.4|30216.4|30209.4|30191.4|30184.4|103
1631098500000|2021-09-08 10:55:00|30213.9|30206.9|30201.4|30194.4|30221.4|30214.4|30201.4|30194.4|37
1631098800000|2021-09-08 11:00:00|30196.4|30189.4|30221.4|30214.4|30226.4|30219.4|30196.4|30189.4|81
1631099100000|2021-09-08 11:05:00|30223.9|30216.9|30221.4|30214.4|30226.4|30219.4|30216.4|30209.4|22
1631099400000|2021-09-08 11:10:00|30223.9|30216.9|30238.9|30231.9|30241.4|30234.4|30221.4|30214.4|58
1631099700000|2021-09-08 11:15:00|30241.4|30234.4|30246.4|30239.4|30261.4|30254.4|30236.4|30229.4|192
1631100000000|2021-09-08 11:20:00|30248.9|30241.9|30206.4|30199.4|30248.9|30241.9|30203.9|30196.9|220
1631100300000|2021-09-08 11:25:00|30211.4|30204.4|30198.9|30191.9|30211.4|30204.4|30191.4|30184.4|64
1631100600000|2021-09-08 11:30:00|30201.4|30194.4|30156.4|30149.4|30206.4|30199.4|30156.4|30149.4|161
1631100900000|2021-09-08 11:35:00|30161.4|30154.4|30193.9|30186.9|30201.4|30194.4|30151.4|30144.4|147
1631101200000|2021-09-08 11:40:00|30196.4|30189.4|30181.4|30174.4|30196.4|30189.4|30178.9|30171.9|21
1631101500000|2021-09-08 11:45:00|30178.9|30171.9|30166.4|30159.4|30181.4|30174.4|30166.4|30159.4|144
1631101800000|2021-09-08 11:50:00|30161.4|30154.4|30156.4|30149.4|30163.9|30156.9|30151.4|30144.4|159
1631102100000|2021-09-08 11:55:00|30158.9|30151.9|30146.4|30139.4|30161.4|30154.4|30146.4|30139.4|172
1631102400000|2021-09-08 12:00:00|30148.9|30141.9|30161.4|30154.4|30166.4|30159.4|30146.4|30139.4|179
1631102700000|2021-09-08 12:05:00|30158.9|30151.9|30061.4|30054.4|30161.4|30154.4|30061.4|30054.4|185
1631103000000|2021-09-08 12:10:00|30063.9|30056.9|30071.4|30064.4|30093.9|30086.9|30058.9|30051.9|312
1631103300000|2021-09-08 12:15:00|30066.4|30059.4|30048.9|30041.9|30071.4|30064.4|30046.4|30039.4|130
1631103600000|2021-09-08 12:20:00|30051.4|30044.4|30071.4|30064.4|30081.4|30074.4|30041.4|30034.4|53
1631103900000|2021-09-08 12:25:00|30068.9|30061.9|30073.9|30066.9|30081.4|30074.4|30066.4|30059.4|61
1631104200000|2021-09-08 12:30:00|30071.4|30064.4|30076.4|30069.4|30091.4|30084.4|30061.4|30054.4|45
1631104500000|2021-09-08 12:35:00|30073.9|30066.9|30101.4|30094.4|30101.4|30094.4|30068.9|30061.9|85
1631104800000|2021-09-08 12:40:00|30096.4|30089.4|30126.4|30119.4|30131.4|30124.4|30096.4|30089.4|126
1631105100000|2021-09-08 12:45:00|30123.9|30116.9|30141.4|30134.4|30146.4|30139.4|30121.4|30114.4|19
1631105400000|2021-09-08 12:50:00|30138.9|30131.9|30136.4|30129.4|30146.4|30139.4|30116.4|30109.4|28
1631105700000|2021-09-08 12:55:00|30138.9|30131.9|30153.9|30146.9|30156.4|30149.4|30136.4|30129.4|174
1631106000000|2021-09-08 13:00:00|30151.4|30144.4|30156.4|30149.4|30156.4|30149.4|30146.4|30139.4|90
1631106300000|2021-09-08 13:05:00|30153.9|30146.9|30136.4|30129.4|30156.4|30149.4|30126.4|30119.4|122
1631106600000|2021-09-08 13:10:00|30138.9|30131.9|30116.4|30109.4|30141.4|30134.4|30116.4|30109.4|31
1631106900000|2021-09-08 13:15:00|30118.9|30111.9|30126.4|30119.4|30126.4|30119.4|30116.4|30109.4|19
1631107200000|2021-09-08 13:20:00|30123.9|30116.9|30146.4|30139.4|30148.9|30141.9|30123.9|30116.9|10
1631107500000|2021-09-08 13:25:00|30148.9|30141.9|30141.4|30134.4|30151.4|30144.4|30136.4|30129.4|49
1631107800000|2021-09-08 13:30:00|30143.9|30136.9|30116.4|30109.4|30146.4|30139.4|30111.4|30104.4|111
1631108100000|2021-09-08 13:35:00|30121.4|30114.4|30186.4|30179.4|30186.4|30179.4|30121.4|30114.4|427
1631108400000|2021-09-08 13:40:00|30181.4|30174.4|30161.4|30154.4|30186.4|30179.4|30161.4|30154.4|438
1631108700000|2021-09-08 13:45:00|30163.9|30156.9|30163.9|30156.9|30186.4|30179.4|30161.4|30154.4|223
1631109000000|2021-09-08 13:50:00|30161.4|30154.4|30153.9|30146.9|30168.9|30161.9|30146.4|30139.4|119
1631109300000|2021-09-08 13:55:00|30151.4|30144.4|30161.4|30154.4|30166.4|30159.4|30151.4|30144.4|195
1631109600000|2021-09-08 14:00:00|30166.4|30159.4|30166.4|30159.4|30203.9|30196.9|30163.9|30156.9|377
1631109900000|2021-09-08 14:05:00|30168.9|30161.9|30176.4|30169.4|30176.4|30169.4|30156.4|30149.4|183
1631110200000|2021-09-08 14:10:00|30173.9|30166.9|30163.9|30156.9|30176.4|30169.4|30156.4|30149.4|208
1631110500000|2021-09-08 14:15:00|30166.4|30159.4|30151.4|30144.4|30166.4|30159.4|30136.4|30129.4|73
1631110800000|2021-09-08 14:20:00|30153.9|30146.9|30126.4|30119.4|30163.9|30156.9|30126.4|30119.4|124
1631111100000|2021-09-08 14:25:00|30123.9|30116.9|30111.4|30104.4|30123.9|30116.9|30103.9|30096.9|148
1631111400000|2021-09-08 14:30:00|30113.9|30106.9|30076.4|30069.4|30116.4|30109.4|30076.4|30069.4|154
1631111700000|2021-09-08 14:35:00|30073.9|30066.9|30021.4|30014.4|30081.4|30074.4|30016.4|30009.4|468
1631112000000|2021-09-08 14:40:00|30016.4|30009.4|30011.4|30004.4|30021.4|30014.4|29976.4|29969.4|314
1631112300000|2021-09-08 14:45:00|30008.9|30001.9|30046.4|30039.4|30051.4|30044.4|29998.9|29991.9|579
1631112600000|2021-09-08 14:50:00|30043.9|30036.9|29983.9|29976.9|30043.9|30036.9|29973.9|29966.9|328
1631112900000|2021-09-08 14:55:00|29981.4|29974.4|29996.4|29989.4|30016.4|30009.4|29961.4|29954.4|248
1631113200000|2021-09-08 15:00:00|29991.4|29984.4|30001.4|29994.4|30026.4|30019.4|29988.9|29981.9|182
1631113500000|2021-09-08 15:05:00|30006.4|29999.4|29993.9|29986.9|30013.9|30006.9|29976.4|29969.4|191
1631113800000|2021-09-08 15:10:00|29991.4|29984.4|30021.4|30014.4|30026.4|30019.4|29991.4|29984.4|64
1631114100000|2021-09-08 15:15:00|30026.4|30019.4|30026.4|30019.4|30033.9|30026.9|30001.4|29994.4|162
1631114400000|2021-09-08 15:20:00|30031.4|30024.4|30046.4|30039.4|30051.4|30044.4|30026.4|30019.4|188
1631114700000|2021-09-08 15:25:00|30041.4|30034.4|30031.4|30024.4|30053.9|30046.9|30031.4|30024.4|80
1631115000000|2021-09-08 15:30:00|30033.9|30026.9|30016.4|30009.4|30051.4|30044.4|30011.4|30004.4|65
1631115300000|2021-09-08 15:35:00|30013.9|30006.9|30016.4|30009.4|30026.4|30019.4|30008.9|30001.9|76
1631115600000|2021-09-08 15:40:00|30013.9|30006.9|30006.4|29999.4|30021.4|30014.4|30006.4|29999.4|137
1631115900000|2021-09-08 15:45:00|30008.9|30001.9|29986.4|29979.4|30031.4|30024.4|29986.4|29979.4|58
1631116200000|2021-09-08 15:50:00|29991.4|29984.4|29981.4|29974.4|29991.4|29984.4|29976.4|29969.4|47
1631116500000|2021-09-08 15:55:00|29978.9|29971.9|29991.4|29984.4|29996.4|29989.4|29971.4|29964.4|30
1631116800000|2021-09-08 16:00:00|29988.9|29981.9|30021.4|30014.4|30036.4|30029.4|29976.4|29969.4|133
1631117100000|2021-09-08 16:05:00|30023.9|30016.9|30046.4|30039.4|30056.4|30049.4|30021.4|30014.4|77
1631117400000|2021-09-08 16:10:00|30048.9|30041.9|30053.9|30046.9|30056.4|30049.4|30036.4|30029.4|88
1631117700000|2021-09-08 16:15:00|30056.4|30049.4|30056.4|30049.4|30056.4|30049.4|30043.9|30036.9|50
1631118000000|2021-09-08 16:20:00|30051.4|30044.4|30066.4|30059.4|30071.4|30064.4|30051.4|30044.4|39
1631118300000|2021-09-08 16:25:00|30071.4|30064.4|30056.4|30049.4|30076.4|30069.4|30051.4|30044.4|220
1631118600000|2021-09-08 16:30:00|30053.9|30046.9|30046.4|30039.4|30056.4|30049.4|30043.9|30036.9|30
1631118900000|2021-09-08 16:35:00|30048.9|30041.9|30026.4|30019.4|30051.4|30044.4|30026.4|30019.4|63
1631119200000|2021-09-08 16:40:00|30031.4|30024.4|30031.4|30024.4|30046.4|30039.4|30028.9|30021.9|28
1631119500000|2021-09-08 16:45:00|30028.9|30021.9|30026.4|30019.4|30028.9|30021.9|30006.4|29999.4|39
1631119800000|2021-09-08 16:50:00|30023.9|30016.9|30026.4|30019.4|30033.9|30026.9|30016.4|30009.4|59
1631120100000|2021-09-08 16:55:00|30028.9|30021.9|30031.4|30024.4|30036.4|30029.4|30026.4|30019.4|114
1631120400000|2021-09-08 17:00:00|30033.9|30026.9|30031.4|30024.4|30041.4|30034.4|30021.4|30014.4|40
1631120700000|2021-09-08 17:05:00|30028.9|30021.9|29993.9|29986.9|30046.4|30039.4|29993.9|29986.9|151
1631121000000|2021-09-08 17:10:00|29996.4|29989.4|29996.4|29989.4|30003.9|29996.9|29991.4|29984.4|11
1631121300000|2021-09-08 17:15:00|29998.9|29991.9|30021.4|30014.4|30021.4|30014.4|29996.4|29989.4|12
1631121600000|2021-09-08 17:20:00|30018.9|30011.9|30023.9|30016.9|30026.4|30019.4|30011.4|30004.4|3
1631121900000|2021-09-08 17:25:00|30021.4|30014.4|30041.4|30034.4|30041.4|30034.4|30018.9|30011.9|10
1631122200000|2021-09-08 17:30:00|30038.9|30031.9|30031.4|30024.4|30046.4|30039.4|30031.4|30024.4|16
1631122500000|2021-09-08 17:35:00|30033.9|30026.9|30028.9|30021.9|30036.4|30029.4|30021.4|30014.4|18
1631122800000|2021-09-08 17:40:00|30031.4|30024.4|30041.4|30034.4|30041.4|30034.4|30031.4|30024.4|24
1631123100000|2021-09-08 17:45:00|30038.9|30031.9|30036.4|30029.4|30046.4|30039.4|30031.4|30024.4|109
1631123400000|2021-09-08 17:50:00|30038.9|30031.9|30021.4|30014.4|30041.4|30034.4|30016.4|30009.4|27
1631123700000|2021-09-08 17:55:00|30023.9|30016.9|30006.4|29999.4|30023.9|30016.9|30003.9|29996.9|33
1631124000000|2021-09-08 18:00:00|30003.9|29996.9|30038.9|30031.9|30046.4|30039.4|30003.9|29996.9|32
1631124300000|2021-09-08 18:05:00|30041.4|30034.4|30016.4|30009.4|30046.4|30039.4|30011.4|30004.4|9
1631124600000|2021-09-08 18:10:00|30011.4|30004.4|30043.9|30036.9|30046.4|30039.4|30011.4|30004.4|10
1631124900000|2021-09-08 18:15:00|30046.4|30039.4|30013.9|30006.9|30046.4|30039.4|30013.9|30006.9|17
1631125200000|2021-09-08 18:20:00|30016.4|30009.4|30006.4|29999.4|30021.4|30014.4|30006.4|29999.4|62
1631125500000|2021-09-08 18:25:00|30003.9|29996.9|30016.4|30009.4|30016.4|30009.4|30001.4|29994.4|14
1631125800000|2021-09-08 18:30:00|30013.9|30006.9|30021.4|30014.4|30023.9|30016.9|30006.4|29999.4|59
1631126100000|2021-09-08 18:35:00|30018.9|30011.9|30016.4|30009.4|30021.4|30014.4|30011.4|30004.4|13
1631126400000|2021-09-08 18:40:00|30013.9|30006.9|30021.4|30014.4|30021.4|30014.4|30001.4|29994.4|43
1631126700000|2021-09-08 18:45:00|30016.4|30009.4|30006.4|29999.4|30016.4|30009.4|29996.4|29989.4|31
1631127000000|2021-09-08 18:50:00|30011.4|30004.4|30006.4|29999.4|30011.4|30004.4|30001.4|29994.4|30
1631127300000|2021-09-08 18:55:00|30001.4|29994.4|30001.4|29994.4|30006.4|29999.4|29991.4|29984.4|293
1631127600000|2021-09-08 19:00:00|29998.9|29991.9|30006.4|29999.4|30006.4|29999.4|29991.4|29984.4|24
1631127900000|2021-09-08 19:05:00|30011.4|30004.4|30023.9|30016.9|30023.9|30016.9|30001.4|29994.4|13
1631128200000|2021-09-08 19:10:00|30026.4|30019.4|30031.4|30024.4|30036.4|30029.4|30021.4|30014.4|27
1631128500000|2021-09-08 19:15:00|30033.9|30026.9|30026.4|30019.4|30036.4|30029.4|30026.4|30019.4|22
1631128800000|2021-09-08 19:20:00|30023.9|30016.9|30016.4|30009.4|30031.4|30024.4|30011.4|30004.4|14
1631129100000|2021-09-08 19:25:00|30013.9|30006.9|29996.4|29989.4|30016.4|30009.4|29996.4|29989.4|27
1631129400000|2021-09-08 19:30:00|29991.4|29984.4|29996.4|29989.4|30001.4|29994.4|29986.4|29979.4|44
1631129700000|2021-09-08 19:35:00|29993.9|29986.9|29981.4|29974.4|29996.4|29989.4|29981.4|29974.4|67
1631130000000|2021-09-08 19:40:00|29983.9|29976.9|29983.9|29976.9|29986.4|29979.4|29966.4|29959.4|123
1631130300000|2021-09-08 19:45:00|29981.4|29974.4|29971.4|29964.4|29986.4|29979.4|29971.4|29964.4|33
1631130600000|2021-09-08 19:50:00|29976.4|29969.4|29981.4|29974.4|29986.4|29979.4|29976.4|29969.4|66
1631130900000|2021-09-08 19:55:00|29978.9|29971.9|29966.4|29959.4|29981.4|29974.4|29961.4|29954.4|216
1631131200000|2021-09-08 20:00:00|29963.9|29956.9|29916.4|29909.4|29963.9|29956.9|29916.4|29909.4|250
1631131500000|2021-09-08 20:05:00|29918.9|29911.9|29916.4|29909.4|29921.4|29914.4|29911.4|29904.4|149
1631131800000|2021-09-08 20:10:00|29918.9|29911.9|29921.4|29914.4|29921.4|29914.4|29916.4|29909.4|46
1631132100000|2021-09-08 20:15:00|29925.4|29910.4|29925.4|29910.4|29930.4|29915.4|29915.4|29900.4|96
1631132400000|2021-09-08 20:20:00|29915.4|29900.4|29910.4|29895.4|29920.4|29905.4|29902.9|29887.9|116
1631132700000|2021-09-08 20:25:00|29915.4|29900.4|29917.9|29902.9|29922.9|29907.9|29907.9|29892.9|40
1631133000000|2021-09-08 20:30:00|29925.4|29910.4|29925.4|29910.4|29925.4|29910.4|29925.4|29910.4|17
1631133300000|2021-09-08 20:35:00|||||||||1
1631133600000|2021-09-08 20:40:00|29920.4|29905.4|29935.4|29920.4|29935.4|29920.4|29920.4|29905.4|61
1631133900000|2021-09-08 20:45:00|29937.9|29922.9|29920.4|29905.4|29937.9|29922.9|29917.9|29902.9|11
1631134200000|2021-09-08 20:50:00|29925.4|29910.4|29920.4|29905.4|29925.4|29910.4|29917.9|29902.9|2
1631134500000|2021-09-08 20:55:00|29922.9|29907.9|29968|29938|29968.5|29950.4|29922.9|29907.9|192
1631134800000|2021-09-08 21:00:00|29968.2|29938.2|29967.7|29937.7|29968.8|29938.8|29966.6|29936.6|0
1631135100000|2021-09-08 21:05:00|29967.9|29937.9|29968.6|29938.6|29968.6|29938.6|29967.9|29937.9|0
1631135400000|2021-09-08 21:10:00|29968.4|29938.4|29966.2|29936.2|29968.4|29938.4|29965.5|29935.5|0
1631135700000|2021-09-08 21:15:00|29966.5|29936.5|29966.9|29936.9|29967.2|29937.2|29966.5|29936.5|0
1631136000000|2021-09-08 21:20:00|29966.7|29936.7|29966.6|29936.6|29966.8|29936.8|29966.2|29936.2|0
1631136300000|2021-09-08 21:25:00|29966.8|29936.8|29966.3|29936.3|29966.8|29936.8|29966.3|29936.3|0
1631136600000|2021-09-08 21:30:00|29967.4|29937.4|29966.9|29936.9|29967.4|29937.4|29966.9|29936.9|0
1631136900000|2021-09-08 21:35:00|29966.8|29936.8|29966.5|29936.5|29967|29937|29966.5|29936.5|0
1631137200000|2021-09-08 21:40:00|29966.6|29936.6|29967.5|29937.5|29967.5|29937.5|29966.6|29936.6|0
1631137500000|2021-09-08 21:45:00|29967|29937|29967.4|29937.4|29967.5|29937.5|29967|29937|0
1631137800000|2021-09-08 21:50:00|29967|29937|29966.9|29936.9|29967|29937|29966.9|29936.9|0
1631138100000|2021-09-08 21:55:00|29966.8|29936.8|29968.5|29938.5|29970.1|29940.1|29966.8|29936.8|0
1631138400000|2021-09-08 22:00:00|29970.8|29940.8|29952.9|29937.9|29974.3|29945.4|29952.9|29937.9|5
1631138700000|2021-09-08 22:05:00|29950.4|29935.4|29947.9|29932.9|29950.4|29935.4|29942.9|29927.9|6
1631139000000|2021-09-08 22:10:00|29950.4|29935.4|29947.9|29932.9|29950.4|29935.4|29942.9|29927.9|1
1631139300000|2021-09-08 22:15:00|29942.9|29927.9|29937.9|29922.9|29945.4|29930.4|29937.9|29922.9|2
1631139600000|2021-09-08 22:20:00|29935.4|29920.4|29930.4|29915.4|29935.4|29920.4|29930.4|29915.4|0
1631139900000|2021-09-08 22:25:00|29932.9|29917.9|29920.4|29905.4|29932.9|29917.9|29920.4|29905.4|8
1631140200000|2021-09-08 22:30:00|29910.4|29895.4|29890.4|29875.4|29910.4|29895.4|29890.4|29875.4|38
1631140500000|2021-09-08 22:35:00|29885.4|29870.4|29875.4|29860.4|29887.9|29872.9|29875.4|29860.4|13
1631140800000|2021-09-08 22:40:00|29870.4|29855.4|29870.4|29855.4|29875.4|29860.4|29867.9|29852.9|17
1631141100000|2021-09-08 22:45:00|29872.9|29857.9|29870.4|29855.4|29872.9|29857.9|29870.4|29855.4|4
1631141400000|2021-09-08 22:50:00|29877.9|29862.9|29885.4|29870.4|29892.9|29877.9|29877.9|29862.9|24
1631141700000|2021-09-08 22:55:00|29892.9|29877.9|29892.9|29877.9|29892.9|29877.9|29885.4|29870.4|5
1631142000000|2021-09-08 23:00:00|29890.4|29875.4|29877.9|29862.9|29892.9|29877.9|29875.4|29860.4|12
1631142300000|2021-09-08 23:05:00|29880.4|29865.4|29887.9|29872.9|29887.9|29872.9|29880.4|29865.4|1
1631142600000|2021-09-08 23:10:00|29890.4|29875.4|29892.9|29877.9|29895.4|29880.4|29890.4|29875.4|0
1631142900000|2021-09-08 23:15:00|29890.4|29875.4|29917.9|29902.9|29925.4|29910.4|29885.4|29870.4|62
1631143200000|2021-09-08 23:20:00|29920.4|29905.4|29915.4|29900.4|29930.4|29915.4|29915.4|29900.4|131
1631143500000|2021-09-08 23:25:00|29907.9|29892.9|29875.4|29860.4|29907.9|29892.9|29875.4|29860.4|56
1631143800000|2021-09-08 23:30:00|29877.9|29862.9|29908.9|29901.9|29953.9|29946.9|29863.9|29856.9|17116
1631144100000|2021-09-08 23:35:00|29911.4|29904.4|29901.4|29894.4|29916.4|29909.4|29898.9|29891.9|161
1631144400000|2021-09-08 23:40:00|29898.9|29891.9|29926.4|29919.4|29946.4|29939.4|29896.4|29889.4|247
1631144700000|2021-09-08 23:45:00|29923.9|29916.9|30001.4|29994.4|30021.4|30014.4|29921.4|29914.4|431
1631145000000|2021-09-08 23:50:00|29991.4|29984.4|29991.4|29984.4|30006.4|29999.4|29986.4|29979.4|284
1631145300000|2021-09-08 23:55:00|29998.9|29991.9|29946.4|29939.4|30003.9|29996.9|29936.4|29929.4|432
1631145600000|2021-09-09 00:00:00|29943.9|29936.9|30023.9|30016.9|30036.4|30029.4|29936.4|29929.4|2235
1631145900000|2021-09-09 00:05:00|30026.4|30019.4|30036.4|30029.4|30071.4|30064.4|30016.4|30009.4|653
1631146200000|2021-09-09 00:10:00|30031.4|30024.4|30001.4|29994.4|30038.9|30031.9|29996.4|29989.4|579
1631146500000|2021-09-09 00:15:00|30003.9|29996.9|30043.9|30036.9|30046.4|30039.4|30003.9|29996.9|312
1631146800000|2021-09-09 00:20:00|30046.4|30039.4|30051.4|30044.4|30066.4|30059.4|30036.4|30029.4|1024
1631147100000|2021-09-09 00:25:00|30053.9|30046.9|30091.4|30084.4|30096.4|30089.4|30053.9|30046.9|333
1631147400000|2021-09-09 00:30:00|30088.9|30081.9|30066.4|30059.4|30091.4|30084.4|30066.4|30059.4|1003
1631147700000|2021-09-09 00:35:00|30063.9|30056.9|30051.4|30044.4|30076.4|30069.4|30043.9|30036.9|460
1631148000000|2021-09-09 00:40:00|30048.9|30041.9|30041.4|30034.4|30066.4|30059.4|30041.4|30034.4|213
1631148300000|2021-09-09 00:45:00|30038.9|30031.9|30001.4|29994.4|30051.4|30044.4|29991.4|29984.4|1507
1631148600000|2021-09-09 00:50:00|29998.9|29991.9|30006.4|29999.4|30026.4|30019.4|29991.4|29984.4|1285
1631148900000|2021-09-09 00:55:00|30011.4|30004.4|30018.9|30011.9|30031.4|30024.4|29991.4|29984.4|391
1631149200000|2021-09-09 01:00:00|30016.4|30009.4|30031.4|30024.4|30031.4|30024.4|29991.4|29984.4|503
1631149500000|2021-09-09 01:05:00|30033.9|30026.9|30051.4|30044.4|30061.4|30054.4|30026.4|30019.4|416
1631149800000|2021-09-09 01:10:00|30048.9|30041.9|30061.4|30054.4|30073.9|30066.9|30041.4|30034.4|284
1631150100000|2021-09-09 01:15:00|30063.9|30056.9|30071.4|30064.4|30076.4|30069.4|30046.4|30039.4|339
1631150400000|2021-09-09 01:20:00|30076.4|30069.4|30063.9|30056.9|30076.4|30069.4|30056.4|30049.4|229
1631150700000|2021-09-09 01:25:00|30066.4|30059.4|30066.4|30059.4|30071.4|30064.4|30051.4|30044.4|222
1631151000000|2021-09-09 01:30:00|30068.9|30061.9|30066.4|30059.4|30096.4|30089.4|30051.4|30044.4|446
1631151300000|2021-09-09 01:35:00|30068.9|30061.9|30061.4|30054.4|30091.4|30084.4|30051.4|30044.4|436
1631151600000|2021-09-09 01:40:00|30056.4|30049.4|30041.4|30034.4|30066.4|30059.4|30031.4|30024.4|443
1631151900000|2021-09-09 01:45:00|30046.4|30039.4|30056.4|30049.4|30056.4|30049.4|30026.4|30019.4|475
1631152200000|2021-09-09 01:50:00|30053.9|30046.9|30056.4|30049.4|30076.4|30069.4|30048.9|30041.9|379
1631152500000|2021-09-09 01:55:00|30053.9|30046.9|30051.4|30044.4|30061.4|30054.4|30051.4|30044.4|110
1631152800000|2021-09-09 02:00:00|30046.4|30039.4|30046.4|30039.4|30066.4|30059.4|30041.4|30034.4|255
1631153100000|2021-09-09 02:05:00|30051.4|30044.4|30033.1|30026.1|30051.4|30044.4|30025.6|30018.6|177
1631153400000|2021-09-09 02:10:00|30035.6|30028.6|30055.6|30048.6|30055.6|30048.6|30030.6|30023.6|182
1631153700000|2021-09-09 02:15:00|30050.6|30043.6|30055.6|30048.6|30063.1|30056.1|30048.1|30041.1|259
1631154000000|2021-09-09 02:20:00|30058.1|30051.1|30050.6|30043.6|30060.6|30053.6|30045.6|30038.6|249
1631154300000|2021-09-09 02:25:00|30048.1|30041.1|30045.6|30038.6|30050.6|30043.6|30045.6|30038.6|607
1631154600000|2021-09-09 02:30:00|30048.1|30041.1|30035.6|30028.6|30050.6|30043.6|30030.6|30023.6|193
1631154900000|2021-09-09 02:35:00|30030.6|30023.6|30050.6|30043.6|30050.6|30043.6|30030.6|30023.6|194
1631155200000|2021-09-09 02:40:00|30053.1|30046.1|30030.6|30023.6|30055.6|30048.6|30030.6|30023.6|182
1631155500000|2021-09-09 02:45:00|30025.6|30018.6|30010.6|30003.6|30025.6|30018.6|30010.6|30003.6|261
1631155800000|2021-09-09 02:50:00|30015.6|30008.6|30000.6|29993.6|30015.6|30008.6|29998.1|29991.1|773
1631156100000|2021-09-09 02:55:00|30003.1|29996.1|30005.6|29998.6|30020.6|30013.6|30000.6|29993.6|150
1631156400000|2021-09-09 03:00:00|30003.1|29996.1|30010.6|30003.6|30015.6|30008.6|30000.6|29993.6|266
1631156700000|2021-09-09 03:05:00|30008.1|30001.1|30020.6|30013.6|30025.6|30018.6|30008.1|30001.1|160
1631157000000|2021-09-09 03:10:00|30018.1|30011.1|30000.6|29993.6|30020.6|30013.6|30000.6|29993.6|144
1631157300000|2021-09-09 03:15:00|29998.1|29991.1|29985.6|29978.6|29998.1|29991.1|29985.6|29978.6|282
1631157600000|2021-09-09 03:20:00|29990.6|29983.6|29945.6|29938.6|30000.6|29993.6|29930.6|29923.6|495
1631157900000|2021-09-09 03:25:00|29948.1|29941.1|29990.6|29983.6|29993.1|29986.1|29930.6|29923.6|785
1631158200000|2021-09-09 03:30:00|29985.6|29978.6|30015.6|30008.6|30020.6|30013.6|29980.6|29973.6|602
1631158500000|2021-09-09 03:35:00|30013.1|30006.1|30008.1|30001.1|30020.6|30013.6|30005.6|29998.6|266
1631158800000|2021-09-09 03:40:00|30010.6|30003.6|29990.6|29983.6|30013.1|30006.1|29990.6|29983.6|256
1631159100000|2021-09-09 03:45:00|29993.1|29986.1|29980.6|29973.6|29995.6|29988.6|29970.6|29963.6|232
1631159400000|2021-09-09 03:50:00|29985.6|29978.6|29978.1|29971.1|29995.6|29988.6|29975.6|29968.6|157
1631159700000|2021-09-09 03:55:00|29975.6|29968.6|29955.6|29948.6|29985.6|29978.6|29950.6|29943.6|263
1631160000000|2021-09-09 04:00:00|29953.1|29946.1|29945.6|29938.6|29955.6|29948.6|29940.6|29933.6|228
1631160300000|2021-09-09 04:05:00|29948.1|29941.1|29940.6|29933.6|29960.6|29953.6|29940.6|29933.6|196
1631160600000|2021-09-09 04:10:00|29935.6|29928.6|29950.6|29943.6|29950.6|29943.6|29915.6|29908.6|475
1631160900000|2021-09-09 04:15:00|29948.1|29941.1|29955.6|29948.6|29955.6|29948.6|29945.6|29938.6|268
1631161200000|2021-09-09 04:20:00|29958.1|29951.1|29950.6|29943.6|29960.6|29953.6|29950.6|29943.6|364
1631161500000|2021-09-09 04:25:00|29953.1|29946.1|29960.6|29953.6|29965.6|29958.6|29953.1|29946.1|240
1631161800000|2021-09-09 04:30:00|29963.1|29956.1|29965.6|29958.6|29970.6|29963.6|29955.6|29948.6|198
1631162100000|2021-09-09 04:35:00|29963.1|29956.1|29965.6|29958.6|29970.6|29963.6|29955.6|29948.6|279
1631162400000|2021-09-09 04:40:00|29970.6|29963.6|29955.6|29948.6|29970.6|29963.6|29950.6|29943.6|271
1631162700000|2021-09-09 04:45:00|29960.6|29953.6|29935.6|29928.6|29973.1|29966.1|29935.6|29928.6|350
1631163000000|2021-09-09 04:50:00|29930.6|29923.6|29935.6|29928.6|29935.6|29928.6|29910.6|29903.6|325
1631163300000|2021-09-09 04:55:00|29933.1|29926.1|29955.6|29948.6|29955.6|29948.6|29930.6|29923.6|163
1631163600000|2021-09-09 05:00:00|29950.6|29943.6|29960.6|29953.6|29963.1|29956.1|29950.6|29943.6|264
1631163900000|2021-09-09 05:05:00|29955.6|29948.6|29965.6|29958.6|29965.6|29958.6|29955.6|29948.6|114
1631164200000|2021-09-09 05:10:00|29970.6|29963.6|29960.6|29953.6|29975.6|29968.6|29948.1|29941.1|183
1631164500000|2021-09-09 05:15:00|29958.1|29951.1|29980.6|29973.6|29985.6|29978.6|29955.6|29948.6|290
1631164800000|2021-09-09 05:20:00|29983.1|29976.1|29990.6|29983.6|29990.6|29983.6|29975.6|29968.6|1472
1631165100000|2021-09-09 05:25:00|29993.1|29986.1|29965.6|29958.6|30005.6|29998.6|29960.6|29953.6|379
1631165400000|2021-09-09 05:30:00|29963.1|29956.1|29965.6|29958.6|29978.1|29971.1|29963.1|29956.1|222
1631165700000|2021-09-09 05:35:00|29970.6|29963.6|29983.1|29976.1|29983.1|29976.1|29960.6|29953.6|210
1631166000000|2021-09-09 05:40:00|29985.6|29978.6|29960.6|29953.6|29985.6|29978.6|29955.6|29948.6|209
1631166300000|2021-09-09 05:45:00|29958.1|29951.1|29988.1|29981.1|29988.1|29981.1|29958.1|29951.1|442
1631166600000|2021-09-09 05:50:00|29990.6|29983.6|29970.6|29963.6|29993.1|29986.1|29968.1|29961.1|920
1631166900000|2021-09-09 05:55:00|29975.6|29968.6|29995.6|29988.6|30000.6|29993.6|29963.1|29956.1|1867
1631167200000|2021-09-09 06:00:00|30005.6|29998.6|30010.6|30003.6|30020.6|30013.6|29993.1|29986.1|2784
1631167500000|2021-09-09 06:05:00|30008.1|30001.1|29993.1|29986.1|30010.6|30003.6|29980.6|29973.6|835
1631167800000|2021-09-09 06:10:00|29995.6|29988.6|30000.6|29993.6|30000.6|29993.6|29955.6|29948.6|660
1631168100000|2021-09-09 06:15:00|29995.6|29988.6|29980.6|29973.6|30010.6|30003.6|29980.6|29973.6|615
1631168400000|2021-09-09 06:20:00|29985.6|29978.6|29990.6|29983.6|30003.1|29996.1|29985.6|29978.6|276
1631168700000|2021-09-09 06:25:00|29985.6|29978.6|30008.1|30001.1|30010.6|30003.6|29985.6|29978.6|119
1631169000000|2021-09-09 06:30:00|30005.6|29998.6|29983.1|29976.1|30005.6|29998.6|29980.6|29973.6|44
1631169300000|2021-09-09 06:35:00|29985.6|29978.6|29970.6|29963.6|29985.6|29978.6|29970.6|29963.6|11
1631169600000|2021-09-09 06:40:00|29968.1|29961.1|29948.1|29941.1|29970.6|29963.6|29945.6|29938.6|27
1631169900000|2021-09-09 06:45:00|29945.6|29938.6|29953.1|29946.1|29960.6|29953.6|29945.6|29938.6|23
1631170200000|2021-09-09 06:50:00|29955.6|29948.6|29950.6|29943.6|29960.6|29953.6|29948.1|29941.1|86
1631170500000|2021-09-09 06:55:00|29945.6|29938.6|29950.6|29943.6|29950.6|29943.6|29935.6|29928.6|52
1631170800000|2021-09-09 07:00:00|29955.6|29948.6|29903.1|29896.1|29955.6|29948.6|29885.6|29878.6|792
1631171100000|2021-09-09 07:05:00|29900.6|29893.6|29890.6|29883.6|29905.6|29898.6|29873.1|29866.1|144
1631171400000|2021-09-09 07:10:00|29888.1|29881.1|29968.1|29961.1|29968.1|29961.1|29885.6|29878.6|179
1631171700000|2021-09-09 07:15:00|29970.6|29963.6|29980.6|29973.6|29993.1|29986.1|29965.6|29958.6|169
1631172000000|2021-09-09 07:20:00|29978.1|29971.1|29995.6|29988.6|29995.6|29988.6|29965.6|29958.6|60
1631172300000|2021-09-09 07:25:00|29993.1|29986.1|29993.1|29986.1|29998.1|29991.1|29980.6|29973.6|172
1631172600000|2021-09-09 07:30:00|29995.6|29988.6|29990.6|29983.6|30015.6|30008.6|29990.6|29983.6|187
1631172900000|2021-09-09 07:35:00|29993.1|29986.1|29948.1|29941.1|30000.6|29993.6|29938.1|29931.1|197
1631173200000|2021-09-09 07:40:00|29945.6|29938.6|29940.6|29933.6|29958.1|29951.1|29925.6|29918.6|162
1631173500000|2021-09-09 07:45:00|29938.1|29931.1|29960.6|29953.6|29963.1|29956.1|29925.6|29918.6|144
1631173800000|2021-09-09 07:50:00|29963.1|29956.1|30030.6|30023.6|30038.1|30031.1|29950.6|29943.6|414
1631174100000|2021-09-09 07:55:00|30028.1|30021.1|30040.6|30033.6|30055.6|30048.6|30015.6|30008.6|267
1631174400000|2021-09-09 08:00:00|30043.1|30036.1|30050.6|30043.6|30060.6|30053.6|30033.1|30026.1|191
1631174700000|2021-09-09 08:05:00|30053.1|30046.1|30040.6|30033.6|30060.6|30053.6|30028.1|30021.1|206
1631175000000|2021-09-09 08:10:00|30043.1|30036.1|30060.6|30053.6|30068.1|30061.1|30035.6|30028.6|273
1631175300000|2021-09-09 08:15:00|30063.1|30056.1|30115.6|30108.6|30118.1|30111.1|30055.6|30048.6|644
1631175600000|2021-09-09 08:20:00|30118.1|30111.1|30090.6|30083.6|30120.6|30113.6|30080.6|30073.6|340
1631175900000|2021-09-09 08:25:00|30093.1|30086.1|30083.1|30076.1|30095.6|30088.6|30075.6|30068.6|110
1631176200000|2021-09-09 08:30:00|30080.6|30073.6|30093.1|30086.1|30100.6|30093.6|30070.6|30063.6|142
1631176500000|2021-09-09 08:35:00|30095.6|30088.6|30095.6|30088.6|30100.6|30093.6|30085.6|30078.6|99
1631176800000|2021-09-09 08:40:00|30090.6|30083.6|30080.6|30073.6|30103.1|30096.1|30075.6|30068.6|174
1631177100000|2021-09-09 08:45:00|30083.1|30076.1|30080.6|30073.6|30095.6|30088.6|30080.6|30073.6|87
1631177400000|2021-09-09 08:50:00|30083.1|30076.1|30070.6|30063.6|30085.6|30078.6|30070.6|30063.6|74
1631177700000|2021-09-09 08:55:00|30068.1|30061.1|30073.1|30066.1|30080.6|30073.6|30065.6|30058.6|74
1631178000000|2021-09-09 09:00:00|30075.6|30068.6|30063.1|30056.1|30075.6|30068.6|30058.1|30051.1|144
1631178300000|2021-09-09 09:05:00|30065.6|30058.6|30065.6|30058.6|30065.6|30058.6|30053.1|30046.1|140
1631178600000|2021-09-09 09:10:00|30060.6|30053.6|30045.6|30038.6|30070.6|30063.6|30040.6|30033.6|93
1631178900000|2021-09-09 09:15:00|30048.1|30041.1|30055.6|30048.6|30065.6|30058.6|30040.6|30033.6|82
1631179200000|2021-09-09 09:20:00|30058.1|30051.1|30075.6|30068.6|30075.6|30068.6|30055.6|30048.6|71
1631179500000|2021-09-09 09:25:00|30073.1|30066.1|30085.6|30078.6|30090.6|30083.6|30073.1|30066.1|106
1631179800000|2021-09-09 09:30:00|30088.1|30081.1|30113.1|30106.1|30120.6|30113.6|30085.6|30078.6|118
1631180100000|2021-09-09 09:35:00|30110.6|30103.6|30113.1|30106.1|30115.6|30108.6|30100.6|30093.6|189
1631180400000|2021-09-09 09:40:00|30110.6|30103.6|30090.6|30083.6|30120.6|30113.6|30085.6|30078.6|137
1631180700000|2021-09-09 09:45:00|30088.1|30081.1|30095.6|30088.6|30100.6|30093.6|30085.6|30078.6|38
1631181000000|2021-09-09 09:50:00|30093.1|30086.1|30095.6|30088.6|30105.6|30098.6|30090.6|30083.6|117
1631181300000|2021-09-09 09:55:00|30098.1|30091.1|30105.6|30098.6|30105.6|30098.6|30095.6|30088.6|44
1631181600000|2021-09-09 10:00:00|30103.1|30096.1|30110.6|30103.6|30113.1|30106.1|30100.6|30093.6|31
1631181900000|2021-09-09 10:05:00|30105.6|30098.6|30100.6|30093.6|30113.1|30106.1|30095.6|30088.6|160
1631182200000|2021-09-09 10:10:00|30098.1|30091.1|30085.6|30078.6|30103.1|30096.1|30085.6|30078.6|33
1631182500000|2021-09-09 10:15:00|30083.1|30076.1|30090.6|30083.6|30095.6|30088.6|30083.1|30076.1|138
1631182800000|2021-09-09 10:20:00|30088.1|30081.1|30095.6|30088.6|30100.6|30093.6|30085.6|30078.6|117
1631183100000|2021-09-09 10:25:00|30098.1|30091.1|30105.6|30098.6|30110.6|30103.6|30095.6|30088.6|195
1631183400000|2021-09-09 10:30:00|30110.6|30103.6|30103.1|30096.1|30110.6|30103.6|30100.6|30093.6|121
1631183700000|2021-09-09 10:35:00|30105.6|30098.6|30100.6|30093.6|30110.6|30103.6|30090.6|30083.6|131
1631184000000|2021-09-09 10:40:00|30098.1|30091.1|30080.6|30073.6|30100.6|30093.6|30078.1|30071.1|66
1631184300000|2021-09-09 10:45:00|30075.6|30068.6|30080.6|30073.6|30080.6|30073.6|30075.6|30068.6|65
1631184600000|2021-09-09 10:50:00|30075.6|30068.6|30075.6|30068.6|30085.6|30078.6|30075.6|30068.6|65
1631184900000|2021-09-09 10:55:00|30070.6|30063.6|30060.6|30053.6|30070.6|30063.6|30055.6|30048.6|389
1631185200000|2021-09-09 11:00:00|30063.1|30056.1|30088.1|30081.1|30090.6|30083.6|30063.1|30056.1|85
1631185500000|2021-09-09 11:05:00|30090.6|30083.6|30085.6|30078.6|30095.6|30088.6|30080.6|30073.6|62
1631185800000|2021-09-09 11:10:00|30088.1|30081.1|30078.1|30071.1|30090.6|30083.6|30075.6|30068.6|70
1631186100000|2021-09-09 11:15:00|30080.6|30073.6|30085.6|30078.6|30095.6|30088.6|30080.6|30073.6|56
1631186400000|2021-09-09 11:20:00|30088.1|30081.1|30080.6|30073.6|30090.6|30083.6|30080.6|30073.6|26
1631186700000|2021-09-09 11:25:00|30083.1|30076.1|30080.6|30073.6|30083.1|30076.1|30075.6|30068.6|36
1631187000000|2021-09-09 11:30:00|30083.1|30076.1|30090.6|30083.6|30090.6|30083.6|30080.6|30073.6|123
1631187300000|2021-09-09 11:35:00|30093.1|30086.1|30090.6|30083.6|30095.6|30088.6|30085.6|30078.6|59
1631187600000|2021-09-09 11:40:00|30095.6|30088.6|30070.6|30063.6|30095.6|30088.6|30068.1|30061.1|98
1631187900000|2021-09-09 11:45:00|30073.1|30066.1|30115.6|30108.6|30123.1|30116.1|30070.6|30063.6|511
1631188200000|2021-09-09 11:50:00|30120.6|30113.6|30145.6|30138.6|30150.6|30143.6|30115.6|30108.6|645
1631188500000|2021-09-09 11:55:00|30150.6|30143.6|30145.6|30138.6|30158.1|30151.1|30135.6|30128.6|372
1631188800000|2021-09-09 12:00:00|30150.6|30143.6|30165.6|30158.6|30175.6|30168.6|30150.6|30143.6|203
1631189100000|2021-09-09 12:05:00|30168.1|30161.1|30155.6|30148.6|30170.6|30163.6|30150.6|30143.6|101
1631189400000|2021-09-09 12:10:00|30150.6|30143.6|30135.6|30128.6|30155.6|30148.6|30135.6|30128.6|445
1631189700000|2021-09-09 12:15:00|30138.1|30131.1|30135.6|30128.6|30143.1|30136.1|30128.1|30121.1|63
1631190000000|2021-09-09 12:20:00|30138.1|30131.1|30120.6|30113.6|30140.6|30133.6|30115.6|30108.6|70
1631190300000|2021-09-09 12:25:00|30115.6|30108.6|30130.6|30123.6|30135.6|30128.6|30115.6|30108.6|61
1631190600000|2021-09-09 12:30:00|30133.1|30126.1|30135.6|30128.6|30145.6|30138.6|30125.6|30118.6|226
1631190900000|2021-09-09 12:35:00|30133.1|30126.1|30130.6|30123.6|30135.6|30128.6|30128.1|30121.1|78
1631191200000|2021-09-09 12:40:00|30133.1|30126.1|30125.6|30118.6|30135.6|30128.6|30125.6|30118.6|40
1631191500000|2021-09-09 12:45:00|30123.1|30116.1|30160.6|30153.6|30160.6|30153.6|30123.1|30116.1|108
1631191800000|2021-09-09 12:50:00|30163.1|30156.1|30165.6|30158.6|30170.6|30163.6|30153.1|30146.1|394
1631192100000|2021-09-09 12:55:00|30170.6|30163.6|30145.6|30138.6|30170.6|30163.6|30140.6|30133.6|93
1631192400000|2021-09-09 13:00:00|30143.1|30136.1|30130.6|30123.6|30145.6|30138.6|30130.6|30123.6|170
1631192700000|2021-09-09 13:05:00|30133.1|30126.1|30123.1|30116.1|30133.1|30126.1|30115.6|30108.6|179
1631193000000|2021-09-09 13:10:00|30125.6|30118.6|30133.1|30126.1|30135.6|30128.6|30110.6|30103.6|242
1631193300000|2021-09-09 13:15:00|30135.6|30128.6|30140.6|30133.6|30145.6|30138.6|30130.6|30123.6|157
1631193600000|2021-09-09 13:20:00|30138.1|30131.1|30118.1|30111.1|30140.6|30133.6|30115.6|30108.6|119
1631193900000|2021-09-09 13:25:00|30120.6|30113.6|30120.6|30113.6|30125.6|30118.6|30110.6|30103.6|107
1631194200000|2021-09-09 13:30:00|30123.1|30116.1|30160.6|30153.6|30165.6|30158.6|30110.6|30103.6|271
1631194500000|2021-09-09 13:35:00|30163.1|30156.1|30180.6|30173.6|30180.6|30173.6|30163.1|30156.1|354
1631194800000|2021-09-09 13:40:00|30175.6|30168.6|30185.6|30178.6|30195.6|30188.6|30175.6|30168.6|495
1631195100000|2021-09-09 13:45:00|30183.1|30176.1|30170.6|30163.6|30190.6|30183.6|30160.6|30153.6|261
1631195400000|2021-09-09 13:50:00|30173.1|30166.1|30183.1|30176.1|30190.6|30183.6|30170.6|30163.6|209
1631195700000|2021-09-09 13:55:00|30185.6|30178.6|30190.6|30183.6|30195.6|30188.6|30180.6|30173.6|183
1631196000000|2021-09-09 14:00:00|30188.1|30181.1|30215.6|30208.6|30225.6|30218.6|30185.6|30178.6|239
1631196300000|2021-09-09 14:05:00|30213.1|30206.1|30215.6|30208.6|30225.6|30218.6|30213.1|30206.1|160
1631196600000|2021-09-09 14:10:00|30213.1|30206.1|30223.1|30216.1|30225.6|30218.6|30205.6|30198.6|113
1631196900000|2021-09-09 14:15:00|30225.6|30218.6|30215.6|30208.6|30230.6|30223.6|30213.1|30206.1|142
1631197200000|2021-09-09 14:20:00|30218.1|30211.1|30220.6|30213.6|30225.6|30218.6|30210.6|30203.6|149
1631197500000|2021-09-09 14:25:00|30225.6|30218.6|30220.6|30213.6|30245.6|30238.6|30220.6|30213.6|253
1631197800000|2021-09-09 14:30:00|30225.6|30218.6|30235.6|30228.6|30240.6|30233.6|30225.6|30218.6|218
1631198100000|2021-09-09 14:35:00|30238.1|30231.1|30235.6|30228.6|30245.6|30238.6|30230.6|30223.6|214
1631198400000|2021-09-09 14:40:00|30233.1|30226.1|30220.6|30213.6|30235.6|30228.6|30215.6|30208.6|174
1631198700000|2021-09-09 14:45:00|30225.6|30218.6|30220.6|30213.6|30238.1|30231.1|30220.6|30213.6|250
1631199000000|2021-09-09 14:50:00|30215.6|30208.6|30235.6|30228.6|30235.6|30228.6|30215.6|30208.6|88
1631199300000|2021-09-09 14:55:00|30240.6|30233.6|30245.6|30238.6|30260.6|30253.6|30235.6|30228.6|417
1631199600000|2021-09-09 15:00:00|30250.6|30243.6|30265.6|30258.6|30270.6|30263.6|30245.6|30238.6|246
1631199900000|2021-09-09 15:05:00|30263.1|30256.1|30265.6|30258.6|30275.6|30268.6|30260.6|30253.6|103
1631200200000|2021-09-09 15:10:00|30263.1|30256.1|30260.6|30253.6|30265.6|30258.6|30255.6|30248.6|191
1631200500000|2021-09-09 15:15:00|30258.1|30251.1|30215.6|30208.6|30260.6|30253.6|30215.6|30208.6|211
1631200800000|2021-09-09 15:20:00|30218.1|30211.1|30190.6|30183.6|30220.6|30213.6|30183.1|30176.1|321
1631201100000|2021-09-09 15:25:00|30185.6|30178.6|30168.1|30161.1|30190.6|30183.6|30158.1|30151.1|238
1631201400000|2021-09-09 15:30:00|30170.6|30163.6|30185.6|30178.6|30188.1|30181.1|30165.6|30158.6|161
1631201700000|2021-09-09 15:35:00|30183.1|30176.1|30180.6|30173.6|30190.6|30183.6|30175.6|30168.6|603
1631202000000|2021-09-09 15:40:00|30185.6|30178.6|30200.6|30193.6|30203.1|30196.1|30180.6|30173.6|88
1631202300000|2021-09-09 15:45:00|30195.6|30188.6|30200.6|30193.6|30200.6|30193.6|30190.6|30183.6|70
1631202600000|2021-09-09 15:50:00|30198.1|30191.1|30178.1|30171.1|30203.1|30196.1|30165.6|30158.6|101
1631202900000|2021-09-09 15:55:00|30175.6|30168.6|30195.6|30188.6|30195.6|30188.6|30175.6|30168.6|21
1631203200000|2021-09-09 16:00:00|30200.6|30193.6|30165.6|30158.6|30200.6|30193.6|30165.6|30158.6|69
1631203500000|2021-09-09 16:05:00|30168.1|30161.1|30188.1|30181.1|30190.6|30183.6|30165.6|30158.6|99
1631203800000|2021-09-09 16:10:00|30190.6|30183.6|30180.6|30173.6|30190.6|30183.6|30175.6|30168.6|36
1631204100000|2021-09-09 16:15:00|30183.1|30176.1|30180.6|30173.6|30183.1|30176.1|30165.6|30158.6|87
1631204400000|2021-09-09 16:20:00|30178.1|30171.1|30170.6|30163.6|30180.6|30173.6|30170.6|30163.6|68
1631204700000|2021-09-09 16:25:00|30173.1|30166.1|30160.6|30153.6|30180.6|30173.6|30160.6|30153.6|115
1631205000000|2021-09-09 16:30:00|30165.6|30158.6|30180.6|30173.6|30180.6|30173.6|30140.6|30133.6|132
1631205300000|2021-09-09 16:35:00|30183.1|30176.1|30185.6|30178.6|30195.6|30188.6|30180.6|30173.6|59
1631205600000|2021-09-09 16:40:00|30190.6|30183.6|30190.6|30183.6|30195.6|30188.6|30180.6|30173.6|68
1631205900000|2021-09-09 16:45:00|30193.1|30186.1|30188.1|30181.1|30193.1|30186.1|30183.1|30176.1|13
1631206200000|2021-09-09 16:50:00|30190.6|30183.6|30175.6|30168.6|30190.6|30183.6|30170.6|30163.6|49
1631206500000|2021-09-09 16:55:00|30173.1|30166.1|30160.6|30153.6|30175.6|30168.6|30155.6|30148.6|54
1631206800000|2021-09-09 17:00:00|30163.1|30156.1|30170.6|30163.6|30175.6|30168.6|30160.6|30153.6|56
1631207100000|2021-09-09 17:05:00|30168.1|30161.1|30150.6|30143.6|30170.6|30163.6|30150.6|30143.6|45
1631207400000|2021-09-09 17:10:00|30153.1|30146.1|30165.6|30158.6|30165.6|30158.6|30145.6|30138.6|56
1631207700000|2021-09-09 17:15:00|30163.1|30156.1|30148.1|30141.1|30170.6|30163.6|30145.6|30138.6|109
1631208000000|2021-09-09 17:20:00|30150.6|30143.6|30100.6|30093.6|30150.6|30143.6|30083.1|30076.1|439
1631208300000|2021-09-09 17:25:00|30098.1|30091.1|30110.6|30103.6|30110.6|30103.6|30078.1|30071.1|233
1631208600000|2021-09-09 17:30:00|30105.6|30098.6|30100.6|30093.6|30105.6|30098.6|30070.6|30063.6|212
1631208900000|2021-09-09 17:35:00|30095.6|30088.6|30070.6|30063.6|30105.6|30098.6|30068.1|30061.1|215
1631209200000|2021-09-09 17:40:00|30073.1|30066.1|30080.6|30073.6|30100.6|30093.6|30070.6|30063.6|111
1631209500000|2021-09-09 17:45:00|30083.1|30076.1|30095.6|30088.6|30100.6|30093.6|30080.6|30073.6|73
1631209800000|2021-09-09 17:50:00|30098.1|30091.1|30085.6|30078.6|30098.1|30091.1|30075.6|30068.6|64
1631210100000|2021-09-09 17:55:00|30088.1|30081.1|30080.6|30073.6|30100.6|30093.6|30080.6|30073.6|35
1631210400000|2021-09-09 18:00:00|30075.6|30068.6|30058.1|30051.1|30093.1|30086.1|30055.6|30048.6|226
1631210700000|2021-09-09 18:05:00|30060.6|30053.6|30100.6|30093.6|30100.6|30093.6|30058.1|30051.1|94
1631211000000|2021-09-09 18:10:00|30105.6|30098.6|30113.1|30106.1|30113.1|30106.1|30095.6|30088.6|186
1631211300000|2021-09-09 18:15:00|30110.6|30103.6|30105.6|30098.6|30115.6|30108.6|30105.6|30098.6|35
1631211600000|2021-09-09 18:20:00|30108.1|30101.1|30105.6|30098.6|30115.6|30108.6|30095.6|30088.6|68
1631211900000|2021-09-09 18:25:00|30108.1|30101.1|30100.6|30093.6|30115.6|30108.6|30098.1|30091.1|57
1631212200000|2021-09-09 18:30:00|30098.1|30091.1|30090.6|30083.6|30100.6|30093.6|30083.1|30076.1|128
1631212500000|2021-09-09 18:35:00|30088.1|30081.1|30080.6|30073.6|30095.6|30088.6|30080.6|30073.6|159
1631212800000|2021-09-09 18:40:00|30075.6|30068.6|30085.6|30078.6|30093.1|30086.1|30070.6|30063.6|160
1631213100000|2021-09-09 18:45:00|30088.1|30081.1|30120.6|30113.6|30123.1|30116.1|30085.6|30078.6|162
1631213400000|2021-09-09 18:50:00|30123.1|30116.1|30125.6|30118.6|30130.6|30123.6|30115.6|30108.6|51
1631213700000|2021-09-09 18:55:00|30128.1|30121.1|30135.6|30128.6|30145.6|30138.6|30123.1|30116.1|324
1631214000000|2021-09-09 19:00:00|30138.1|30131.1|30125.6|30118.6|30140.6|30133.6|30125.6|30118.6|167
1631214300000|2021-09-09 19:05:00|30128.1|30121.1|30125.6|30118.6|30143.1|30136.1|30120.6|30113.6|50
1631214600000|2021-09-09 19:10:00|30123.1|30116.1|30105.6|30098.6|30140.6|30133.6|30105.6|30098.6|280
1631214900000|2021-09-09 19:15:00|30100.6|30093.6|30103.1|30096.1|30110.6|30103.6|30100.6|30093.6|108
1631215200000|2021-09-09 19:20:00|30105.6|30098.6|30130.6|30123.6|30130.6|30123.6|30100.6|30093.6|55
1631215500000|2021-09-09 19:25:00|30125.6|30118.6|30125.6|30118.6|30135.6|30128.6|30125.6|30118.6|62
1631215800000|2021-09-09 19:30:00|30120.6|30113.6|30135.6|30128.6|30145.6|30138.6|30105.6|30098.6|104
1631216100000|2021-09-09 19:35:00|30133.1|30126.1|30155.6|30148.6|30155.6|30148.6|30125.6|30118.6|130
1631216400000|2021-09-09 19:40:00|30158.1|30151.1|30165.6|30158.6|30180.6|30173.6|30155.6|30148.6|349
1631216700000|2021-09-09 19:45:00|30163.1|30156.1|30130.6|30123.6|30170.6|30163.6|30130.6|30123.6|145
1631217000000|2021-09-09 19:50:00|30133.1|30126.1|30125.6|30118.6|30150.6|30143.6|30110.6|30103.6|224
1631217300000|2021-09-09 19:55:00|30123.1|30116.1|30130.6|30123.6|30150.6|30143.6|30120.6|30113.6|377
1631217600000|2021-09-09 20:00:00|30138.1|30131.1|30135.6|30128.6|30145.6|30138.6|30130.6|30123.6|134
1631217900000|2021-09-09 20:05:00|30133.1|30126.1|30125.6|30118.6|30133.1|30126.1|30100.6|30093.6|140
1631218200000|2021-09-09 20:10:00|30123.1|30116.1|30120.6|30113.6|30133.1|30126.1|30120.6|30113.6|53
1631218500000|2021-09-09 20:15:00|30124.6|30109.6|30129.6|30114.6|30129.6|30114.6|30124.6|30109.6|50
1631218800000|2021-09-09 20:20:00|30124.6|30109.6|30107.1|30092.1|30124.6|30109.6|30104.6|30089.6|38
1631219100000|2021-09-09 20:25:00|30112.1|30097.1|30104.6|30089.6|30119.6|30104.6|30104.6|30089.6|102
1631219400000|2021-09-09 20:30:00|30102.1|30087.1|30102.1|30087.1|30102.1|30087.1|30097.1|30082.1|16
1631219700000|2021-09-09 20:35:00|30107.1|30092.1|30107.1|30092.1|30107.1|30092.1|30107.1|30092.1|3
1631220000000|2021-09-09 20:40:00|30104.6|30089.6|30094.6|30079.6|30107.1|30092.1|30092.1|30077.1|28
1631220300000|2021-09-09 20:45:00|30097.1|30082.1|30117.1|30102.1|30119.6|30104.6|30097.1|30082.1|13
1631220600000|2021-09-09 20:50:00|30114.6|30099.6|30112.1|30097.1|30114.6|30099.6|30112.1|30097.1|747
1631220900000|2021-09-09 20:55:00|30109.6|30094.6|30127.1|30097.1|30127.7|30104.6|30107.1|30092.1|399
1631221200000|2021-09-09 21:00:00|30127.3|30097.3|30102|30072|30128.3|30098.3|30102|30072|0
1631221500000|2021-09-09 21:05:00|30101.2|30071.2|30099.6|30069.6|30101.2|30071.2|30097.3|30067.3|0
1631221800000|2021-09-09 21:10:00|30100.1|30070.1|30100.3|30070.3|30100.3|30070.3|30100|30070|0
1631222100000|2021-09-09 21:15:00|30100.4|30070.4|30105|30075|30105|30075|30100.3|30070.3|0
1631222400000|2021-09-09 21:20:00|30105.2|30075.2|30107.6|30077.6|30107.7|30077.7|30102.5|30072.5|0
1631222700000|2021-09-09 21:25:00|30108.2|30078.2|30113|30083|30113.3|30083.3|30108.2|30078.2|0
1631223000000|2021-09-09 21:30:00|30113.3|30083.3|30113.5|30083.5|30113.9|30083.9|30113.3|30083.3|0
1631223300000|2021-09-09 21:35:00|30114.2|30084.2|30116.5|30086.5|30118.2|30088.2|30114.2|30084.2|0
1631223600000|2021-09-09 21:40:00|30115.1|30085.1|30115.3|30085.3|30115.6|30085.6|30113.2|30083.2|0
1631223900000|2021-09-09 21:45:00|30115.4|30085.4|30115.1|30085.1|30115.5|30085.5|30114.2|30084.2|0
1631224200000|2021-09-09 21:50:00|30114.9|30084.9|30114|30084|30115.4|30085.4|30113.7|30083.7|0
1631224500000|2021-09-09 21:55:00|30113.7|30083.7|30114.5|30084.5|30114.5|30084.5|30112.3|30082.3|0
1631224800000|2021-09-09 22:00:00|30107.4|30077.4|30097.1|30082.1|30112.7|30089.6|30089.6|30074.6|33
1631225100000|2021-09-09 22:05:00|30099.6|30084.6|30092.1|30077.1|30099.6|30084.6|30089.6|30074.6|10
1631225400000|2021-09-09 22:10:00|30089.6|30074.6|30107.1|30092.1|30109.6|30094.6|30089.6|30074.6|5
1631225700000|2021-09-09 22:15:00|30109.6|30094.6|30114.6|30099.6|30114.6|30099.6|30104.6|30089.6|2
1631226000000|2021-09-09 22:20:00|30109.6|30094.6|30104.6|30089.6|30112.1|30097.1|30102.1|30087.1|2
1631226300000|2021-09-09 22:25:00|30102.1|30087.1|30102.1|30087.1|30107.1|30092.1|30089.6|30074.6|22
1631226600000|2021-09-09 22:30:00|30099.6|30084.6|30102.1|30087.1|30107.1|30092.1|30097.1|30082.1|103
1631226900000|2021-09-09 22:35:00|30104.6|30089.6|30109.6|30094.6|30112.1|30097.1|30104.6|30089.6|4
1631227200000|2021-09-09 22:40:00|30114.6|30099.6|30099.6|30084.6|30122.1|30107.1|30099.6|30084.6|37
1631227500000|2021-09-09 22:45:00|30094.6|30079.6|30097.1|30082.1|30099.6|30084.6|30094.6|30079.6|27
1631227800000|2021-09-09 22:50:00|30099.6|30084.6|30099.6|30084.6|30099.6|30084.6|30094.6|30079.6|27
1631228100000|2021-09-09 22:55:00|30097.1|30082.1|30097.1|30082.1|30107.1|30092.1|30097.1|30082.1|29
1631228400000|2021-09-09 23:00:00|30094.6|30079.6|30102.1|30087.1|30107.1|30092.1|30092.1|30077.1|41
1631228700000|2021-09-09 23:05:00|30099.6|30084.6|30084.6|30069.6|30107.1|30092.1|30082.1|30067.1|27
1631229000000|2021-09-09 23:10:00|30089.6|30074.6|30084.6|30069.6|30089.6|30074.6|30084.6|30069.6|17
1631229300000|2021-09-09 23:15:00|30079.6|30064.6|30079.6|30064.6|30084.6|30069.6|30079.6|30064.6|39
1631229600000|2021-09-09 23:20:00|30082.1|30067.1|30079.6|30064.6|30082.1|30067.1|30079.6|30064.6|2
1631229900000|2021-09-09 23:25:00|30082.1|30067.1|30074.6|30059.6|30084.6|30069.6|30069.6|30054.6|23
1631230200000|2021-09-09 23:30:00|30077.1|30062.1|30100.6|30093.6|30105.6|30098.6|30070.6|30062.1|19025
1631230500000|2021-09-09 23:35:00|30103.1|30096.1|30080.6|30073.6|30105.6|30098.6|30080.6|30073.6|91
1631230800000|2021-09-09 23:40:00|30085.6|30078.6|30128.1|30121.1|30130.6|30123.6|30085.6|30078.6|307
1631231100000|2021-09-09 23:45:00|30125.6|30118.6|30083.1|30076.1|30140.6|30133.6|30078.1|30071.1|679
1631231400000|2021-09-09 23:50:00|30090.6|30083.6|30065.6|30058.6|30098.1|30091.1|30055.6|30048.6|630
1631231700000|2021-09-09 23:55:00|30063.1|30056.1|30070.6|30063.6|30110.6|30103.6|30060.6|30053.6|761
1631232000000|2021-09-10 00:00:00|30083.1|30076.1|30085.6|30078.6|30115.6|30108.6|30035.6|30028.6|2670
1631232300000|2021-09-10 00:05:00|30090.6|30083.6|30160.6|30153.6|30193.1|30186.1|30085.6|30078.6|1618
1631232600000|2021-09-10 00:10:00|30163.1|30156.1|30100.6|30093.6|30168.1|30161.1|30085.6|30078.6|1124
1631232900000|2021-09-10 00:15:00|30103.1|30096.1|30155.6|30148.6|30160.6|30153.6|30103.1|30096.1|1062
1631233200000|2021-09-10 00:20:00|30158.1|30151.1|30175.6|30168.6|30185.6|30178.6|30145.6|30138.6|596
1631233500000|2021-09-10 00:25:00|30170.6|30163.6|30165.6|30158.6|30188.1|30181.1|30133.1|30126.1|452
1631233800000|2021-09-10 00:30:00|30170.6|30163.6|30135.6|30128.6|30180.6|30173.6|30135.6|30128.6|496
1631234100000|2021-09-10 00:35:00|30130.6|30123.6|30130.6|30123.6|30145.6|30138.6|30115.6|30108.6|435
1631234400000|2021-09-10 00:40:00|30138.1|30131.1|30150.6|30143.6|30165.6|30158.6|30135.6|30128.6|244
1631234700000|2021-09-10 00:45:00|30145.6|30138.6|30130.6|30123.6|30150.6|30143.6|30120.6|30113.6|191
1631235000000|2021-09-10 00:50:00|30135.6|30128.6|30125.6|30118.6|30143.1|30136.1|30125.6|30118.6|182
1631235300000|2021-09-10 00:55:00|30120.6|30113.6|30110.6|30103.6|30135.6|30128.6|30090.6|30083.6|503
1631235600000|2021-09-10 01:00:00|30108.1|30101.1|30085.6|30078.6|30108.1|30101.1|30075.6|30068.6|648
1631235900000|2021-09-10 01:05:00|30088.1|30081.1|30085.6|30078.6|30095.6|30088.6|30065.6|30058.6|322
1631236200000|2021-09-10 01:10:00|30088.1|30081.1|30085.6|30078.6|30090.6|30083.6|30070.6|30063.6|257
1631236500000|2021-09-10 01:15:00|30083.1|30076.1|30090.6|30083.6|30095.6|30088.6|30055.6|30048.6|323
1631236800000|2021-09-10 01:20:00|30095.6|30088.6|30080.6|30073.6|30100.6|30093.6|30075.6|30068.6|260
1631237100000|2021-09-10 01:25:00|30083.1|30076.1|30118.1|30111.1|30120.6|30113.6|30075.6|30068.6|427
1631237400000|2021-09-10 01:30:00|30120.6|30113.6|30150.6|30143.6|30153.1|30146.1|30110.6|30103.6|683
1631237700000|2021-09-10 01:35:00|30145.6|30138.6|30150.1|30143.1|30160.6|30153.6|30130.6|30123.6|557
1631238000000|2021-09-10 01:40:00|30152.6|30145.6|30157.6|30150.6|30185.1|30178.1|30150.1|30143.1|608
1631238300000|2021-09-10 01:45:00|30160.1|30153.1|30160.1|30153.1|30167.6|30160.6|30145.1|30138.1|274
1631238600000|2021-09-10 01:50:00|30162.6|30155.6|30260.1|30253.1|30270.1|30263.1|30162.6|30155.6|1384
1631238900000|2021-09-10 01:55:00|30257.6|30250.6|30280.1|30273.1|30285.1|30278.1|30250.1|30243.1|706
1631239200000|2021-09-10 02:00:00|30275.1|30268.1|30335.1|30328.1|30355.1|30348.1|30275.1|30268.1|1250
1631239500000|2021-09-10 02:05:00|30340.1|30333.1|30350.1|30343.1|30355.1|30348.1|30335.1|30328.1|630
1631239800000|2021-09-10 02:10:00|30352.6|30345.6|30350.1|30343.1|30352.6|30345.6|30320.1|30313.1|529
1631240100000|2021-09-10 02:15:00|30352.6|30345.6|30372.6|30365.6|30380.1|30373.1|30345.1|30338.1|546
1631240400000|2021-09-10 02:20:00|30375.1|30368.1|30380.1|30373.1|30380.1|30373.1|30347.6|30340.6|397
1631240700000|2021-09-10 02:25:00|30385.1|30378.1|30345.1|30338.1|30385.1|30378.1|30345.1|30338.1|462
1631241000000|2021-09-10 02:30:00|30340.1|30333.1|30340.1|30333.1|30360.1|30353.1|30325.1|30318.1|594
1631241300000|2021-09-10 02:35:00|30342.6|30335.6|30340.1|30333.1|30355.1|30348.1|30330.1|30323.1|180
1631241600000|2021-09-10 02:40:00|30337.6|30330.6|30360.1|30353.1|30360.1|30353.1|30330.1|30323.1|276
1631241900000|2021-09-10 02:45:00|30355.1|30348.1|30325.1|30318.1|30362.6|30355.6|30325.1|30318.1|229
1631242200000|2021-09-10 02:50:00|30327.6|30320.6|30330.1|30323.1|30330.1|30323.1|30307.6|30300.6|317
1631242500000|2021-09-10 02:55:00|30332.6|30325.6|30340.1|30333.1|30350.1|30343.1|30332.6|30325.6|202
1631242800000|2021-09-10 03:00:00|30342.6|30335.6|30355.1|30348.1|30370.1|30363.1|30340.1|30333.1|369
1631243100000|2021-09-10 03:05:00|30352.6|30345.6|30345.1|30338.1|30360.1|30353.1|30340.1|30333.1|216
1631243400000|2021-09-10 03:10:00|30340.1|30333.1|30385.1|30378.1|30385.1|30378.1|30340.1|30333.1|297
1631243700000|2021-09-10 03:15:00|30382.6|30375.6|30372.6|30365.6|30410.1|30403.1|30365.1|30358.1|763
1631244000000|2021-09-10 03:20:00|30370.1|30363.1|30345.1|30338.1|30375.1|30368.1|30340.1|30333.1|527
1631244300000|2021-09-10 03:25:00|30347.6|30340.6|30345.1|30338.1|30360.1|30353.1|30340.1|30333.1|617
1631244600000|2021-09-10 03:30:00|30342.6|30335.6|30340.1|30333.1|30355.1|30348.1|30335.1|30328.1|494
1631244900000|2021-09-10 03:35:00|30345.1|30338.1|30350.1|30343.1|30360.1|30353.1|30340.1|30333.1|271
1631245200000|2021-09-10 03:40:00|30345.1|30338.1|30337.6|30330.6|30345.1|30338.1|30330.1|30323.1|581
1631245500000|2021-09-10 03:45:00|30335.1|30328.1|30330.1|30323.1|30352.6|30345.6|30325.1|30318.1|413
1631245800000|2021-09-10 03:50:00|30332.6|30325.6|30320.1|30313.1|30335.1|30328.1|30320.1|30313.1|239
1631246100000|2021-09-10 03:55:00|30322.6|30315.6|30335.1|30328.1|30350.1|30343.1|30322.6|30315.6|501
1631246400000|2021-09-10 04:00:00|30332.6|30325.6|30335.1|30328.1|30345.1|30338.1|30325.1|30318.1|231
1631246700000|2021-09-10 04:05:00|30337.6|30330.6|30345.1|30338.1|30350.1|30343.1|30335.1|30328.1|160
1631247000000|2021-09-10 04:10:00|30340.1|30333.1|30322.6|30315.6|30345.1|30338.1|30320.1|30313.1|113
1631247300000|2021-09-10 04:15:00|30325.1|30318.1|30332.6|30325.6|30335.1|30328.1|30320.1|30313.1|97
1631247600000|2021-09-10 04:20:00|30330.1|30323.1|30320.1|30313.1|30345.1|30338.1|30315.1|30308.1|335
1631247900000|2021-09-10 04:25:00|30325.1|30318.1|30305.1|30298.1|30325.1|30318.1|30300.1|30293.1|391
1631248200000|2021-09-10 04:30:00|30302.6|30295.6|30320.1|30313.1|30320.1|30313.1|30300.1|30293.1|145
1631248500000|2021-09-10 04:35:00|30322.6|30315.6|30330.1|30323.1|30340.1|30333.1|30320.1|30313.1|457
1631248800000|2021-09-10 04:40:00|30332.6|30325.6|30335.1|30328.1|30342.6|30335.6|30325.1|30318.1|181
1631249100000|2021-09-10 04:45:00|30337.6|30330.6|30345.1|30338.1|30345.1|30338.1|30335.1|30328.1|261
1631249400000|2021-09-10 04:50:00|30342.6|30335.6|30330.1|30323.1|30345.1|30338.1|30330.1|30323.1|238
1631249700000|2021-09-10 04:55:00|30327.6|30320.6|30315.1|30308.1|30330.1|30323.1|30315.1|30308.1|217
1631250000000|2021-09-10 05:00:00|30317.6|30310.6|30325.1|30318.1|30330.1|30323.1|30310.1|30303.1|417
1631250300000|2021-09-10 05:05:00|30327.6|30320.6|30312.6|30305.6|30330.1|30323.1|30305.1|30298.1|349
1631250600000|2021-09-10 05:10:00|30315.1|30308.1|30320.1|30313.1|30330.1|30323.1|30310.1|30303.1|328
1631250900000|2021-09-10 05:15:00|30315.1|30308.1|30300.1|30293.1|30315.1|30308.1|30300.1|30293.1|281
1631251200000|2021-09-10 05:20:00|30305.1|30298.1|30305.1|30298.1|30310.1|30303.1|30300.1|30293.1|345
1631251500000|2021-09-10 05:25:00|30310.1|30303.1|30310.1|30303.1|30315.1|30308.1|30305.1|30298.1|368
1631251800000|2021-09-10 05:30:00|30312.6|30305.6|30330.1|30323.1|30335.1|30328.1|30307.6|30300.6|477
1631252100000|2021-09-10 05:35:00|30325.1|30318.1|30320.1|30313.1|30330.1|30323.1|30310.1|30303.1|345
1631252400000|2021-09-10 05:40:00|30322.6|30315.6|30305.1|30298.1|30330.1|30323.1|30305.1|30298.1|331
1631252700000|2021-09-10 05:45:00|30307.6|30300.6|30315.1|30308.1|30325.1|30318.1|30305.1|30298.1|464
1631253000000|2021-09-10 05:50:00|30317.6|30310.6|30320.1|30313.1|30330.1|30323.1|30310.1|30303.1|762
1631253300000|2021-09-10 05:55:00|30325.1|30318.1|30362.6|30355.6|30370.1|30363.1|30325.1|30318.1|2845
1631253600000|2021-09-10 06:00:00|30365.1|30358.1|30382.6|30375.6|30385.1|30378.1|30360.1|30353.1|3420
1631253900000|2021-09-10 06:05:00|30385.1|30378.1|30350.1|30343.1|30385.1|30378.1|30335.1|30328.1|1562
1631254200000|2021-09-10 06:10:00|30345.1|30338.1|30355.1|30348.1|30380.1|30373.1|30325.1|30318.1|664
1631254500000|2021-09-10 06:15:00|30352.6|30345.6|30350.1|30343.1|30360.1|30353.1|30340.1|30333.1|191
1631254800000|2021-09-10 06:20:00|30352.6|30345.6|30330.1|30323.1|30352.6|30345.6|30325.1|30318.1|148
1631255100000|2021-09-10 06:25:00|30332.6|30325.6|30327.6|30320.6|30342.6|30335.6|30322.6|30315.6|167
1631255400000|2021-09-10 06:30:00|30330.1|30323.1|30312.6|30305.6|30335.1|30328.1|30312.6|30305.6|95
1631255700000|2021-09-10 06:35:00|30315.1|30308.1|30315.1|30308.1|30320.1|30313.1|30305.1|30298.1|79
1631256000000|2021-09-10 06:40:00|30310.1|30303.1|30315.1|30308.1|30317.6|30310.6|30307.6|30300.6|198
1631256300000|2021-09-10 06:45:00|30320.1|30313.1|30325.1|30318.1|30325.1|30318.1|30315.1|30308.1|32
1631256600000|2021-09-10 06:50:00|30320.1|30313.1|30317.6|30310.6|30325.1|30318.1|30315.1|30308.1|18
1631256900000|2021-09-10 06:55:00|30320.1|30313.1|30350.1|30343.1|30350.1|30343.1|30317.6|30310.6|63
1631257200000|2021-09-10 07:00:00|30347.6|30340.6|30310.1|30303.1|30355.1|30348.1|30310.1|30303.1|96
1631257500000|2021-09-10 07:05:00|30307.6|30300.6|30307.6|30300.6|30330.1|30323.1|30305.1|30298.1|96
1631257800000|2021-09-10 07:10:00|30305.1|30298.1|30335.1|30328.1|30340.1|30333.1|30305.1|30298.1|187
1631258100000|2021-09-10 07:15:00|30330.1|30323.1|30345.1|30338.1|30350.1|30343.1|30325.1|30318.1|120
1631258400000|2021-09-10 07:20:00|30347.6|30340.6|30380.1|30373.1|30385.1|30378.1|30340.1|30333.1|184
1631258700000|2021-09-10 07:25:00|30382.6|30375.6|30400.1|30393.1|30400.1|30393.1|30380.1|30373.1|129
1631259000000|2021-09-10 07:30:00|30402.6|30395.6|30455.1|30448.1|30465.1|30458.1|30402.6|30395.6|875
1631259300000|2021-09-10 07:35:00|30452.6|30445.6|30475.1|30468.1|30495.1|30488.1|30447.6|30440.6|459
1631259600000|2021-09-10 07:40:00|30470.1|30463.1|30470.1|30463.1|30475.1|30468.1|30455.1|30448.1|266
1631259900000|2021-09-10 07:45:00|30475.1|30468.1|30520.1|30513.1|30520.1|30513.1|30470.1|30463.1|443
1631260200000|2021-09-10 07:50:00|30517.6|30510.6|30505.1|30498.1|30530.1|30523.1|30505.1|30498.1|219
1631260500000|2021-09-10 07:55:00|30507.6|30500.6|30515.1|30508.1|30520.1|30513.1|30500.1|30493.1|158
1631260800000|2021-09-10 08:00:00|30510.1|30503.1|30490.1|30483.1|30510.1|30503.1|30480.1|30473.1|220
1631261100000|2021-09-10 08:05:00|30492.6|30485.6|30517.6|30510.6|30540.1|30533.1|30485.1|30478.1|469
1631261400000|2021-09-10 08:10:00|30515.1|30508.1|30510.1|30503.1|30525.1|30518.1|30505.1|30498.1|197
1631261700000|2021-09-10 08:15:00|30512.6|30505.6|30495.1|30488.1|30515.1|30508.1|30492.6|30485.6|121
1631262000000|2021-09-10 08:20:00|30497.6|30490.6|30475.1|30468.1|30500.1|30493.1|30470.1|30463.1|271
1631262300000|2021-09-10 08:25:00|30470.1|30463.1|30490.1|30483.1|30490.1|30483.1|30460.1|30453.1|668
1631262600000|2021-09-10 08:30:00|30487.6|30480.6|30505.1|30498.1|30505.1|30498.1|30485.1|30478.1|195
1631262900000|2021-09-10 08:35:00|30510.1|30503.1|30505.1|30498.1|30510.1|30503.1|30495.1|30488.1|150
1631263200000|2021-09-10 08:40:00|30510.1|30503.1|30505.1|30498.1|30510.1|30503.1|30490.1|30483.1|158
1631263500000|2021-09-10 08:45:00|30507.6|30500.6|30515.1|30508.1|30520.1|30513.1|30507.6|30500.6|367
1631263800000|2021-09-10 08:50:00|30520.1|30513.1|30495.1|30488.1|30520.1|30513.1|30495.1|30488.1|267
1631264100000|2021-09-10 08:55:00|30497.6|30490.6|30495.1|30488.1|30510.1|30503.1|30490.1|30483.1|232
1631264400000|2021-09-10 09:00:00|30497.6|30490.6|30497.6|30490.6|30505.1|30498.1|30490.1|30483.1|62
1631264700000|2021-09-10 09:05:00|30495.1|30488.1|30490.1|30483.1|30505.1|30498.1|30490.1|30483.1|165
1631265000000|2021-09-10 09:10:00|30495.1|30488.1|30490.1|30483.1|30495.1|30488.1|30480.1|30473.1|100
1631265300000|2021-09-10 09:15:00|30492.6|30485.6|30490.1|30483.1|30495.1|30488.1|30485.1|30478.1|56
1631265600000|2021-09-10 09:20:00|30487.6|30480.6|30480.1|30473.1|30487.6|30480.6|30475.1|30468.1|63
1631265900000|2021-09-10 09:25:00|30475.1|30468.1|30465.1|30458.1|30480.1|30473.1|30465.1|30458.1|54
1631266200000|2021-09-10 09:30:00|30467.6|30460.6|30455.1|30448.1|30475.1|30468.1|30455.1|30448.1|313
1631266500000|2021-09-10 09:35:00|30457.6|30450.6|30460.1|30453.1|30475.1|30468.1|30455.1|30448.1|138
1631266800000|2021-09-10 09:40:00|30465.1|30458.1|30470.1|30463.1|30470.1|30463.1|30455.1|30448.1|62
1631267100000|2021-09-10 09:45:00|30467.6|30460.6|30470.1|30463.1|30475.1|30468.1|30465.1|30458.1|251
1631267400000|2021-09-10 09:50:00|30465.1|30458.1|30465.1|30458.1|30470.1|30463.1|30460.1|30453.1|57
1631267700000|2021-09-10 09:55:00|30467.6|30460.6|30465.1|30458.1|30470.1|30463.1|30460.1|30453.1|140
1631268000000|2021-09-10 10:00:00|30462.6|30455.6|30475.1|30468.1|30475.1|30468.1|30460.1|30453.1|39
1631268300000|2021-09-10 10:05:00|30480.1|30473.1|30490.1|30483.1|30495.1|30488.1|30475.1|30468.1|64
1631268600000|2021-09-10 10:10:00|30487.6|30480.6|30485.1|30478.1|30495.1|30488.1|30480.1|30473.1|61
1631268900000|2021-09-10 10:15:00|30482.6|30475.6|30495.1|30488.1|30495.1|30488.1|30480.1|30473.1|35
1631269200000|2021-09-10 10:20:00|30497.6|30490.6|30490.1|30483.1|30500.1|30493.1|30490.1|30483.1|47
1631269500000|2021-09-10 10:25:00|30485.1|30478.1|30490.1|30483.1|30490.1|30483.1|30485.1|30478.1|80
1631269800000|2021-09-10 10:30:00|30487.6|30480.6|30460.1|30453.1|30490.1|30483.1|30455.1|30448.1|181
1631270100000|2021-09-10 10:35:00|30465.1|30458.1|30470.1|30463.1|30477.6|30470.6|30462.6|30455.6|84
1631270400000|2021-09-10 10:40:00|30472.6|30465.6|30475.1|30468.1|30480.1|30473.1|30470.1|30463.1|25
1631270700000|2021-09-10 10:45:00|30480.1|30473.1|30477.6|30470.6|30482.6|30475.6|30470.1|30463.1|77
1631271000000|2021-09-10 10:50:00|30480.1|30473.1|30475.1|30468.1|30480.1|30473.1|30470.1|30463.1|36
1631271300000|2021-09-10 10:55:00|30477.6|30470.6|30482.6|30475.6|30485.1|30478.1|30470.1|30463.1|138
1631271600000|2021-09-10 11:00:00|30485.1|30478.1|30475.1|30468.1|30490.1|30483.1|30475.1|30468.1|235
1631271900000|2021-09-10 11:05:00|30477.6|30470.6|30460.1|30453.1|30480.1|30473.1|30455.1|30448.1|277
1631272200000|2021-09-10 11:10:00|30467.6|30460.6|30480.1|30473.1|30482.6|30475.6|30467.6|30460.6|301
1631272500000|2021-09-10 11:15:00|30485.1|30478.1|30485.1|30478.1|30485.1|30478.1|30480.1|30473.1|85
1631272800000|2021-09-10 11:20:00|30490.1|30483.1|30485.1|30478.1|30490.1|30483.1|30485.1|30478.1|313
1631273100000|2021-09-10 11:25:00|30482.6|30475.6|30485.1|30478.1|30485.1|30478.1|30480.1|30473.1|57
1631273400000|2021-09-10 11:30:00|30490.1|30483.1|30490.1|30483.1|30490.1|30483.1|30475.1|30468.1|118
1631273700000|2021-09-10 11:35:00|30492.6|30485.6|30505.1|30498.1|30505.1|30498.1|30490.1|30483.1|105
1631274000000|2021-09-10 11:40:00|30502.6|30495.6|30495.1|30488.1|30505.1|30498.1|30490.1|30483.1|52
1631274300000|2021-09-10 11:45:00|30492.6|30485.6|30495.1|30488.1|30500.1|30493.1|30492.6|30485.6|81
1631274600000|2021-09-10 11:50:00|30497.6|30490.6|30495.1|30488.1|30500.1|30493.1|30495.1|30488.1|88
1631274900000|2021-09-10 11:55:00|30500.1|30493.1|30495.1|30488.1|30500.1|30493.1|30495.1|30488.1|127
1631275200000|2021-09-10 12:00:00|30490.1|30483.1|30500.1|30493.1|30500.1|30493.1|30490.1|30483.1|87
1631275500000|2021-09-10 12:05:00|30495.1|30488.1|30500.1|30493.1|30500.1|30493.1|30495.1|30488.1|18
1631275800000|2021-09-10 12:10:00|30495.1|30488.1|30490.1|30483.1|30495.1|30488.1|30490.1|30483.1|80
1631276100000|2021-09-10 12:15:00|30485.1|30478.1|30480.1|30473.1|30490.1|30483.1|30470.1|30463.1|72
1631276400000|2021-09-10 12:20:00|30482.6|30475.6|30485.1|30478.1|30490.1|30483.1|30480.1|30473.1|47
1631276700000|2021-09-10 12:25:00|30490.1|30483.1|30470.1|30463.1|30490.1|30483.1|30470.1|30463.1|59
1631277000000|2021-09-10 12:30:00|30472.6|30465.6|30490.1|30483.1|30490.1|30483.1|30470.1|30463.1|115
1631277300000|2021-09-10 12:35:00|30485.1|30478.1|30480.1|30473.1|30495.1|30488.1|30475.1|30468.1|251
1631277600000|2021-09-10 12:40:00|30485.1|30478.1|30480.1|30473.1|30490.1|30483.1|30480.1|30473.1|31
1631277900000|2021-09-10 12:45:00|30482.6|30475.6|30475.1|30468.1|30485.1|30478.1|30470.1|30463.1|32
1631278200000|2021-09-10 12:50:00|30477.6|30470.6|30475.1|30468.1|30480.1|30473.1|30465.1|30458.1|49
1631278500000|2021-09-10 12:55:00|30480.1|30473.1|30485.1|30478.1|30485.1|30478.1|30475.1|30468.1|58
1631278800000|2021-09-10 13:00:00|30482.6|30475.6|30480.1|30473.1|30485.1|30478.1|30475.1|30468.1|65
1631279100000|2021-09-10 13:05:00|30477.6|30470.6|30485.1|30478.1|30485.1|30478.1|30475.1|30468.1|18
1631279400000|2021-09-10 13:10:00|30482.6|30475.6|30485.1|30478.1|30485.1|30478.1|30480.1|30473.1|25
1631279700000|2021-09-10 13:15:00|30480.1|30473.1|30480.1|30473.1|30485.1|30478.1|30480.1|30473.1|17
1631280000000|2021-09-10 13:20:00|30485.1|30478.1|30480.1|30473.1|30485.1|30478.1|30472.6|30465.6|85
1631280300000|2021-09-10 13:25:00|30475.1|30468.1|30490.1|30483.1|30495.1|30488.1|30475.1|30468.1|87
1631280600000|2021-09-10 13:30:00|30492.6|30485.6|30495.1|30488.1|30515.1|30508.1|30485.1|30478.1|493
1631280900000|2021-09-10 13:35:00|30497.6|30490.6|30475.1|30468.1|30497.6|30490.6|30460.1|30453.1|257
1631281200000|2021-09-10 13:40:00|30472.6|30465.6|30457.6|30450.6|30485.1|30478.1|30455.1|30448.1|197
1631281500000|2021-09-10 13:45:00|30460.1|30453.1|30460.1|30453.1|30480.1|30473.1|30455.1|30448.1|229
1631281800000|2021-09-10 13:50:00|30457.6|30450.6|30455.1|30448.1|30465.1|30458.1|30445.1|30438.1|438
1631282100000|2021-09-10 13:55:00|30452.6|30445.6|30460.1|30453.1|30470.1|30463.1|30450.1|30443.1|253
1631282400000|2021-09-10 14:00:00|30457.6|30450.6|30410.1|30403.1|30457.6|30450.6|30410.1|30403.1|314
1631282700000|2021-09-10 14:05:00|30412.6|30405.6|30430.1|30423.1|30430.1|30423.1|30405.1|30398.1|330
1631283000000|2021-09-10 14:10:00|30427.6|30420.6|30430.1|30423.1|30440.1|30433.1|30415.1|30408.1|352
1631283300000|2021-09-10 14:15:00|30427.6|30420.6|30425.1|30418.1|30445.1|30438.1|30422.6|30415.6|158
1631283600000|2021-09-10 14:20:00|30430.1|30423.1|30430.1|30423.1|30430.1|30423.1|30415.1|30408.1|217
1631283900000|2021-09-10 14:25:00|30432.6|30425.6|30430.1|30423.1|30440.1|30433.1|30422.6|30415.6|86
1631284200000|2021-09-10 14:30:00|30427.6|30420.6|30405.1|30398.1|30427.6|30420.6|30375.1|30368.1|564
1631284500000|2021-09-10 14:35:00|30400.1|30393.1|30390.1|30383.1|30402.6|30395.6|30380.1|30373.1|188
1631284800000|2021-09-10 14:40:00|30387.6|30380.6|30352.6|30345.6|30387.6|30380.6|30345.1|30338.1|210
1631285100000|2021-09-10 14:45:00|30350.1|30343.1|30357.6|30350.6|30375.1|30368.1|30335.1|30328.1|172
1631285400000|2021-09-10 14:50:00|30360.1|30353.1|30350.1|30343.1|30375.1|30368.1|30345.1|30338.1|347
1631285700000|2021-09-10 14:55:00|30345.1|30338.1|30360.1|30353.1|30377.6|30370.6|30310.1|30303.1|477
1631286000000|2021-09-10 15:00:00|30355.1|30348.1|30342.6|30335.6|30365.1|30358.1|30332.6|30325.6|166
1631286300000|2021-09-10 15:05:00|30340.1|30333.1|30325.1|30318.1|30345.1|30338.1|30315.1|30308.1|277
1631286600000|2021-09-10 15:10:00|30327.6|30320.6|30335.1|30328.1|30335.1|30328.1|30310.1|30303.1|352
1631286900000|2021-09-10 15:15:00|30337.6|30330.6|30325.1|30318.1|30345.1|30338.1|30325.1|30318.1|224
1631287200000|2021-09-10 15:20:00|30330.1|30323.1|30330.1|30323.1|30335.1|30328.1|30320.1|30313.1|79
1631287500000|2021-09-10 15:25:00|30327.6|30320.6|30320.1|30313.1|30340.1|30333.1|30320.1|30313.1|300
1631287800000|2021-09-10 15:30:00|30322.6|30315.6|30365.1|30358.1|30365.1|30358.1|30315.1|30308.1|277
1631288100000|2021-09-10 15:35:00|30362.6|30355.6|30345.1|30338.1|30365.1|30358.1|30345.1|30338.1|166
1631288400000|2021-09-10 15:40:00|30350.1|30343.1|30360.1|30353.1|30360.1|30353.1|30340.1|30333.1|46
1631288700000|2021-09-10 15:45:00|30355.1|30348.1|30350.1|30343.1|30365.1|30358.1|30345.1|30338.1|407
1631289000000|2021-09-10 15:50:00|30355.1|30348.1|30355.1|30348.1|30365.1|30358.1|30355.1|30348.1|223
1631289300000|2021-09-10 15:55:00|30357.6|30350.6|30385.1|30378.1|30385.1|30378.1|30355.1|30348.1|148
1631289600000|2021-09-10 16:00:00|30380.1|30373.1|30392.6|30385.6|30395.1|30388.1|30375.1|30368.1|117
1631289900000|2021-09-10 16:05:00|30395.1|30388.1|30425.1|30418.1|30425.1|30418.1|30395.1|30388.1|181
1631290200000|2021-09-10 16:10:00|30422.6|30415.6|30415.1|30408.1|30422.6|30415.6|30410.1|30403.1|81
1631290500000|2021-09-10 16:15:00|30417.6|30410.6|30415.1|30408.1|30430.1|30423.1|30415.1|30408.1|58
1631290800000|2021-09-10 16:20:00|30420.1|30413.1|30425.1|30418.1|30425.1|30418.1|30415.1|30408.1|65
1631291100000|2021-09-10 16:25:00|30422.6|30415.6|30425.1|30418.1|30430.1|30423.1|30420.1|30413.1|39
1631291400000|2021-09-10 16:30:00|30422.6|30415.6|30415.1|30408.1|30425.1|30418.1|30410.1|30403.1|41
1631291700000|2021-09-10 16:35:00|30417.6|30410.6|30435.1|30428.1|30435.1|30428.1|30415.1|30408.1|148
1631292000000|2021-09-10 16:40:00|30430.1|30423.1|30425.1|30418.1|30435.1|30428.1|30420.1|30413.1|67
1631292300000|2021-09-10 16:45:00|30427.6|30420.6|30430.1|30423.1|30435.1|30428.1|30425.1|30418.1|35
1631292600000|2021-09-10 16:50:00|30432.6|30425.6|30425.1|30418.1|30432.6|30425.6|30420.1|30413.1|46
1631292900000|2021-09-10 16:55:00|30430.1|30423.1|30430.1|30423.1|30430.1|30423.1|30425.1|30418.1|90
1631293200000|2021-09-10 17:00:00|30432.6|30425.6|30425.1|30418.1|30435.1|30428.1|30420.1|30413.1|186
1631293500000|2021-09-10 17:05:00|30427.6|30420.6|30410.1|30403.1|30430.1|30423.1|30410.1|30403.1|51
1631293800000|2021-09-10 17:10:00|30405.1|30398.1|30420.1|30413.1|30420.1|30413.1|30400.1|30393.1|102
1631294100000|2021-09-10 17:15:00|30417.6|30410.6|30410.1|30403.1|30420.1|30413.1|30410.1|30403.1|48
1631294400000|2021-09-10 17:20:00|30415.1|30408.1|30390.1|30383.1|30415.1|30408.1|30385.1|30378.1|67
1631294700000|2021-09-10 17:25:00|30385.1|30378.1|30390.1|30383.1|30392.6|30385.6|30385.1|30378.1|42
1631295000000|2021-09-10 17:30:00|30385.1|30378.1|30395.1|30388.1|30395.1|30388.1|30385.1|30378.1|32
1631295300000|2021-09-10 17:35:00|30397.6|30390.6|30405.1|30398.1|30405.1|30398.1|30390.1|30383.1|87
1631295600000|2021-09-10 17:40:00|30402.6|30395.6|30395.1|30388.1|30405.1|30398.1|30390.1|30383.1|30
1631295900000|2021-09-10 17:45:00|30390.1|30383.1|30385.1|30378.1|30395.1|30388.1|30385.1|30378.1|35
1631296200000|2021-09-10 17:50:00|30382.6|30375.6|30375.1|30368.1|30385.1|30378.1|30375.1|30368.1|28
1631296500000|2021-09-10 17:55:00|30380.1|30373.1|30395.1|30388.1|30395.1|30388.1|30375.1|30368.1|60
1631296800000|2021-09-10 18:00:00|30390.1|30383.1|30390.1|30383.1|30395.1|30388.1|30385.1|30378.1|22
1631297100000|2021-09-10 18:05:00|30385.1|30378.1|30390.1|30383.1|30392.6|30385.6|30385.1|30378.1|11
1631297400000|2021-09-10 18:10:00|30385.1|30378.1|30375.1|30368.1|30390.1|30383.1|30375.1|30368.1|26
1631297700000|2021-09-10 18:15:00|30380.1|30373.1|30370.1|30363.1|30382.6|30375.6|30370.1|30363.1|62
1631298000000|2021-09-10 18:20:00|30365.1|30358.1|30375.1|30368.1|30380.1|30373.1|30365.1|30358.1|19
1631298300000|2021-09-10 18:25:00|30377.6|30370.6|30350.1|30343.1|30385.1|30378.1|30350.1|30343.1|264
1631298600000|2021-09-10 18:30:00|30352.6|30345.6|30325.1|30318.1|30355.1|30348.1|30322.6|30315.6|159
1631298900000|2021-09-10 18:35:00|30327.6|30320.6|30330.1|30323.1|30330.1|30323.1|30320.1|30313.1|96
1631299200000|2021-09-10 18:40:00|30332.6|30325.6|30340.1|30333.1|30340.1|30333.1|30325.1|30318.1|20
1631299500000|2021-09-10 18:45:00|30335.1|30328.1|30320.1|30313.1|30337.6|30330.6|30320.1|30313.1|53
1631299800000|2021-09-10 18:50:00|30315.1|30308.1|30310.1|30303.1|30327.6|30320.6|30305.1|30298.1|304
1631300100000|2021-09-10 18:55:00|30312.6|30305.6|30305.1|30298.1|30320.1|30313.1|30300.1|30293.1|66
1631300400000|2021-09-10 19:00:00|30302.6|30295.6|30292.6|30285.6|30305.1|30298.1|30290.1|30283.1|98
1631300700000|2021-09-10 19:05:00|30290.1|30283.1|30260.1|30253.1|30305.1|30298.1|30255.1|30248.1|399
1631301000000|2021-09-10 19:10:00|30257.6|30250.6|30242.6|30235.6|30265.1|30258.1|30225.1|30218.1|290
1631301300000|2021-09-10 19:15:00|30240.1|30233.1|30240.1|30233.1|30265.1|30258.1|30230.1|30223.1|296
1631301600000|2021-09-10 19:20:00|30245.1|30238.1|30230.1|30223.1|30245.1|30238.1|30230.1|30223.1|95
1631301900000|2021-09-10 19:25:00|30232.6|30225.6|30235.1|30228.1|30245.1|30238.1|30222.6|30215.6|127
1631302200000|2021-09-10 19:30:00|30230.1|30223.1|30215.1|30208.1|30235.1|30228.1|30215.1|30208.1|238
1631302500000|2021-09-10 19:35:00|30220.1|30213.1|30190.1|30183.1|30222.6|30215.6|30190.1|30183.1|264
1631302800000|2021-09-10 19:40:00|30185.1|30178.1|30190.1|30183.1|30195.1|30188.1|30165.1|30158.1|242
1631303100000|2021-09-10 19:45:00|30185.1|30178.1|30155.1|30148.1|30187.6|30180.6|30150.1|30143.1|271
1631303400000|2021-09-10 19:50:00|30157.6|30150.6|30105.1|30098.1|30157.6|30150.6|30100.1|30093.1|842
1631303700000|2021-09-10 19:55:00|30102.6|30095.6|30122.6|30115.6|30135.1|30128.1|30095.1|30088.1|685
1631304000000|2021-09-10 20:00:00|30120.1|30113.1|30130.1|30123.1|30135.1|30128.1|30115.1|30108.1|232
1631304300000|2021-09-10 20:05:00|30127.6|30120.6|30110.1|30103.1|30130.1|30123.1|30105.1|30098.1|62
1631304600000|2021-09-10 20:10:00|30112.6|30105.6|30142.6|30135.6|30157.6|30150.6|30110.1|30103.1|283
1631304900000|2021-09-10 20:15:00|30146.6|30131.6|30149.1|30134.1|30156.6|30141.6|30141.6|30126.6|83
1631305200000|2021-09-10 20:20:00|30146.6|30131.6|30141.6|30126.6|30156.6|30141.6|30134.1|30119.1|101
1631305500000|2021-09-10 20:25:00|30139.1|30124.1|30131.6|30116.6|30149.1|30134.1|30124.1|30109.1|158
1631305800000|2021-09-10 20:30:00|30129.1|30114.1|30129.1|30114.1|30129.1|30114.1|30129.1|30114.1|9
1631306100000|2021-09-10 20:35:00|30131.6|30116.6|30144.1|30129.1|30144.1|30129.1|30131.6|30116.6|14
1631306400000|2021-09-10 20:40:00|30139.1|30124.1|30144.1|30129.1|30146.6|30131.6|30139.1|30124.1|20
1631306700000|2021-09-10 20:45:00|30141.6|30126.6|30134.1|30119.1|30141.6|30126.6|30124.1|30109.1|18
1631307000000|2021-09-10 20:50:00|30136.6|30121.6|30129.1|30114.1|30146.6|30131.6|30121.6|30106.6|34
1631307300000|2021-09-10 20:55:00|30131.6|30116.6|30159.1|30129.1|30166.6|30151.6|30131.6|30116.6|56
1631484000000|2021-09-12 22:00:00|30164.1|30149.1|30166.6|30151.6|30179.1|30164.1|30164.1|30149.1|19
1631484300000|2021-09-12 22:05:00|30179.1|30164.1|30189.1|30174.1|30199.1|30184.1|30179.1|30164.1|186
1631484600000|2021-09-12 22:10:00|30196.6|30181.6|30216.6|30201.6|30231.6|30216.6|30196.6|30181.6|162
1631484900000|2021-09-12 22:15:00|30219.1|30204.1|30206.6|30191.6|30219.1|30204.1|30201.6|30186.6|17
1631485200000|2021-09-12 22:20:00|30209.1|30194.1|30194.1|30179.1|30209.1|30194.1|30194.1|30179.1|8
1631485500000|2021-09-12 22:25:00|30189.1|30174.1|30189.1|30174.1|30219.1|30204.1|30189.1|30174.1|135
1631485800000|2021-09-12 22:30:00|30194.1|30179.1|30169.1|30154.1|30196.6|30181.6|30169.1|30154.1|36
1631486100000|2021-09-12 22:35:00|30164.1|30149.1|30169.1|30154.1|30169.1|30154.1|30149.1|30134.1|94
1631486400000|2021-09-12 22:40:00|30174.1|30159.1|30169.1|30154.1|30184.1|30169.1|30169.1|30154.1|33
1631486700000|2021-09-12 22:45:00|30174.1|30159.1|30176.6|30161.6|30184.1|30169.1|30171.6|30156.6|10
1631487000000|2021-09-12 22:50:00|30174.1|30159.1|30191.6|30176.6|30196.6|30181.6|30174.1|30159.1|5
1631487300000|2021-09-12 22:55:00|30194.1|30179.1|30214.1|30199.1|30224.1|30209.1|30186.6|30171.6|165
1631487600000|2021-09-12 23:00:00|30219.1|30204.1|30194.1|30179.1|30224.1|30209.1|30191.6|30176.6|30
1631487900000|2021-09-12 23:05:00|30196.6|30181.6|30209.1|30194.1|30211.6|30196.6|30196.6|30181.6|21
1631488200000|2021-09-12 23:10:00|30214.1|30199.1|30199.1|30184.1|30214.1|30199.1|30199.1|30184.1|26
1631488500000|2021-09-12 23:15:00|30196.6|30181.6|30199.1|30184.1|30209.1|30194.1|30196.6|30181.6|4
1631488800000|2021-09-12 23:20:00|30196.6|30181.6|30196.6|30181.6|30196.6|30181.6|30189.1|30174.1|25
1631489100000|2021-09-12 23:25:00|30194.1|30179.1|30206.6|30191.6|30219.1|30204.1|30194.1|30179.1|93
1631489400000|2021-09-12 23:30:00|30209.1|30194.1|30285.1|30278.1|30315.1|30308.1|30209.1|30194.1|16790
1631489700000|2021-09-12 23:35:00|30287.6|30280.6|30295.1|30288.1|30310.1|30303.1|30265.1|30258.1|187
1631490000000|2021-09-12 23:40:00|30297.6|30290.6|30287.6|30280.6|30300.1|30293.1|30257.6|30250.6|313
1631490300000|2021-09-12 23:45:00|30285.1|30278.1|30355.1|30348.1|30355.1|30348.1|30285.1|30278.1|678
1631490600000|2021-09-12 23:50:00|30350.1|30343.1|30365.1|30358.1|30377.6|30370.6|30340.1|30333.1|501
1631490900000|2021-09-12 23:55:00|30367.6|30360.6|30370.1|30363.1|30382.6|30375.6|30350.1|30343.1|375
1631491200000|2021-09-13 00:00:00|30360.1|30353.1|30400.1|30393.1|30405.1|30398.1|30315.1|30308.1|2088
1631491500000|2021-09-13 00:05:00|30397.6|30390.6|30382.6|30375.6|30405.1|30398.1|30345.1|30338.1|1186
1631491800000|2021-09-13 00:10:00|30385.1|30378.1|30420.1|30413.1|30425.1|30418.1|30370.1|30363.1|1041
1631492100000|2021-09-13 00:15:00|30425.1|30418.1|30380.1|30373.1|30442.6|30435.6|30367.6|30360.6|1109
1631492400000|2021-09-13 00:20:00|30377.6|30370.6|30310.1|30303.1|30377.6|30370.6|30262.6|30255.6|1293
1631492700000|2021-09-13 00:25:00|30312.6|30305.6|30240.1|30233.1|30325.1|30318.1|30220.1|30213.1|903
1631493000000|2021-09-13 00:30:00|30242.6|30235.6|30295.1|30288.1|30297.6|30290.6|30230.1|30223.1|562
1631493300000|2021-09-13 00:35:00|30297.6|30290.6|30315.1|30308.1|30335.1|30328.1|30280.1|30273.1|544
1631493600000|2021-09-13 00:40:00|30317.6|30310.6|30335.1|30328.1|30345.1|30338.1|30310.1|30303.1|334
1631493900000|2021-09-13 00:45:00|30340.1|30333.1|30345.1|30338.1|30370.1|30363.1|30320.1|30313.1|677
1631494200000|2021-09-13 00:50:00|30347.6|30340.6|30330.1|30323.1|30360.1|30353.1|30330.1|30323.1|317
1631494500000|2021-09-13 00:55:00|30325.1|30318.1|30280.1|30273.1|30335.1|30328.1|30260.1|30253.1|548
1631494800000|2021-09-13 01:00:00|30282.6|30275.6|30280.1|30273.1|30302.6|30295.6|30260.1|30253.1|558
1631495100000|2021-09-13 01:05:00|30277.6|30270.6|30280.1|30273.1|30292.6|30285.6|30250.1|30243.1|472
1631495400000|2021-09-13 01:10:00|30275.1|30268.1|30305.1|30298.1|30310.1|30303.1|30275.1|30268.1|428
1631495700000|2021-09-13 01:15:00|30310.1|30303.1|30290.1|30283.1|30310.1|30303.1|30275.1|30268.1|349
1631496000000|2021-09-13 01:20:00|30287.6|30280.6|30274.1|30267.1|30310.1|30303.1|30269.1|30262.1|473
1631496300000|2021-09-13 01:25:00|30269.1|30262.1|30299.1|30292.1|30309.1|30302.1|30269.1|30262.1|366
1631496600000|2021-09-13 01:30:00|30294.1|30287.1|30324.1|30317.1|30329.1|30322.1|30289.1|30282.1|520
1631496900000|2021-09-13 01:35:00|30321.6|30314.6|30309.1|30302.1|30334.1|30327.1|30306.6|30299.6|342
1631497200000|2021-09-13 01:40:00|30304.1|30297.1|30319.1|30312.1|30329.1|30322.1|30299.1|30292.1|311
1631497500000|2021-09-13 01:45:00|30314.1|30307.1|30309.1|30302.1|30334.1|30327.1|30294.1|30287.1|393
1631497800000|2021-09-13 01:50:00|30306.6|30299.6|30316.6|30309.6|30319.1|30312.1|30294.1|30287.1|230
1631498100000|2021-09-13 01:55:00|30319.1|30312.1|30314.1|30307.1|30334.1|30327.1|30314.1|30307.1|237
1631498400000|2021-09-13 02:00:00|30319.1|30312.1|30349.1|30342.1|30354.1|30347.1|30314.1|30307.1|281
1631498700000|2021-09-13 02:05:00|30351.6|30344.6|30344.1|30337.1|30354.1|30347.1|30331.6|30324.6|402
1631499000000|2021-09-13 02:10:00|30346.6|30339.6|30334.1|30327.1|30349.1|30342.1|30324.1|30317.1|257
1631499300000|2021-09-13 02:15:00|30336.6|30329.6|30286.6|30279.6|30339.1|30332.1|30284.1|30277.1|300
1631499600000|2021-09-13 02:20:00|30284.1|30277.1|30294.1|30287.1|30304.1|30297.1|30274.1|30267.1|372
1631499900000|2021-09-13 02:25:00|30289.1|30282.1|30304.1|30297.1|30304.1|30297.1|30279.1|30272.1|157
1631500200000|2021-09-13 02:30:00|30306.6|30299.6|30304.1|30297.1|30309.1|30302.1|30294.1|30287.1|166
1631500500000|2021-09-13 02:35:00|30306.6|30299.6|30314.1|30307.1|30319.1|30312.1|30299.1|30292.1|110
1631500800000|2021-09-13 02:40:00|30311.6|30304.6|30319.1|30312.1|30321.6|30314.6|30304.1|30297.1|99
1631501100000|2021-09-13 02:45:00|30316.6|30309.6|30304.1|30297.1|30316.6|30309.6|30289.1|30282.1|102
1631501400000|2021-09-13 02:50:00|30306.6|30299.6|30319.1|30312.1|30319.1|30312.1|30299.1|30292.1|163
1631501700000|2021-09-13 02:55:00|30324.1|30317.1|30329.1|30322.1|30331.6|30324.6|30309.1|30302.1|120
1631502000000|2021-09-13 03:00:00|30334.1|30327.1|30334.1|30327.1|30344.1|30337.1|30326.6|30319.6|229
1631502300000|2021-09-13 03:05:00|30336.6|30329.6|30334.1|30327.1|30344.1|30337.1|30329.1|30322.1|171
1631502600000|2021-09-13 03:10:00|30336.6|30329.6|30334.1|30327.1|30339.1|30332.1|30329.1|30322.1|117
1631502900000|2021-09-13 03:15:00|30336.6|30329.6|30351.6|30344.6|30354.1|30347.1|30329.1|30322.1|303
1631503200000|2021-09-13 03:20:00|30354.1|30347.1|30369.1|30362.1|30369.1|30362.1|30349.1|30342.1|238
1631503500000|2021-09-13 03:25:00|30366.6|30359.6|30349.1|30342.1|30366.6|30359.6|30346.6|30339.6|153
1631503800000|2021-09-13 03:30:00|30346.6|30339.6|30319.1|30312.1|30354.1|30347.1|30314.1|30307.1|414
1631504100000|2021-09-13 03:35:00|30314.1|30307.1|30329.1|30322.1|30336.6|30329.6|30309.1|30302.1|199
1631504400000|2021-09-13 03:40:00|30324.1|30317.1|30309.1|30302.1|30331.6|30324.6|30309.1|30302.1|102
1631504700000|2021-09-13 03:45:00|30306.6|30299.6|30304.1|30297.1|30311.6|30304.6|30299.1|30292.1|168
1631505000000|2021-09-13 03:50:00|30306.6|30299.6|30319.1|30312.1|30321.6|30314.6|30299.1|30292.1|243
1631505300000|2021-09-13 03:55:00|30324.1|30317.1|30314.1|30307.1|30324.1|30317.1|30309.1|30302.1|85
1631505600000|2021-09-13 04:00:00|30309.1|30302.1|30319.1|30312.1|30319.1|30312.1|30309.1|30302.1|62
1631505900000|2021-09-13 04:05:00|30321.6|30314.6|30324.1|30317.1|30324.1|30317.1|30319.1|30312.1|162
1631506200000|2021-09-13 04:10:00|30321.6|30314.6|30314.1|30307.1|30324.1|30317.1|30314.1|30307.1|106
1631506500000|2021-09-13 04:15:00|30311.6|30304.6|30319.1|30312.1|30321.6|30314.6|30304.1|30297.1|148
1631506800000|2021-09-13 04:20:00|30324.1|30317.1|30314.1|30307.1|30324.1|30317.1|30309.1|30302.1|106
1631507100000|2021-09-13 04:25:00|30319.1|30312.1|30309.1|30302.1|30319.1|30312.1|30309.1|30302.1|77
1631507400000|2021-09-13 04:30:00|30304.1|30297.1|30299.1|30292.1|30304.1|30297.1|30284.1|30277.1|530
1631507700000|2021-09-13 04:35:00|30301.6|30294.6|30326.6|30319.6|30329.1|30322.1|30301.6|30294.6|379
1631508000000|2021-09-13 04:40:00|30329.1|30322.1|30314.1|30307.1|30329.1|30322.1|30314.1|30307.1|150
1631508300000|2021-09-13 04:45:00|30309.1|30302.1|30314.1|30307.1|30314.1|30307.1|30304.1|30297.1|242
1631508600000|2021-09-13 04:50:00|30316.6|30309.6|30309.1|30302.1|30316.6|30309.6|30304.1|30297.1|129
1631508900000|2021-09-13 04:55:00|30314.1|30307.1|30319.1|30312.1|30319.1|30312.1|30299.1|30292.1|222
1631509200000|2021-09-13 05:00:00|30321.6|30314.6|30304.1|30297.1|30324.1|30317.1|30289.1|30282.1|469
1631509500000|2021-09-13 05:05:00|30299.1|30292.1|30279.1|30272.1|30304.1|30297.1|30276.6|30269.6|376
1631509800000|2021-09-13 05:10:00|30276.6|30269.6|30294.1|30287.1|30304.1|30297.1|30269.1|30262.1|400
1631510100000|2021-09-13 05:15:00|30296.6|30289.6|30299.1|30292.1|30309.1|30302.1|30294.1|30287.1|299
1631510400000|2021-09-13 05:20:00|30301.6|30294.6|30314.1|30307.1|30319.1|30312.1|30299.1|30292.1|237
1631510700000|2021-09-13 05:25:00|30316.6|30309.6|30334.1|30327.1|30339.1|30332.1|30314.1|30307.1|541
1631511000000|2021-09-13 05:30:00|30339.1|30332.1|30344.1|30337.1|30349.1|30342.1|30334.1|30327.1|372
1631511300000|2021-09-13 05:35:00|30346.6|30339.6|30369.1|30362.1|30369.1|30362.1|30339.1|30332.1|352
1631511600000|2021-09-13 05:40:00|30371.6|30364.6|30384.1|30377.1|30394.1|30387.1|30369.1|30362.1|500
1631511900000|2021-09-13 05:45:00|30386.6|30379.6|30371.6|30364.6|30389.1|30382.1|30369.1|30362.1|336
1631512200000|2021-09-13 05:50:00|30369.1|30362.1|30384.1|30377.1|30384.1|30377.1|30359.1|30352.1|427
1631512500000|2021-09-13 05:55:00|30389.1|30382.1|30439.1|30432.1|30444.1|30437.1|30384.1|30377.1|2084
1631512800000|2021-09-13 06:00:00|30441.6|30434.6|30484.1|30477.1|30489.1|30482.1|30439.1|30432.1|2793
1631513100000|2021-09-13 06:05:00|30481.6|30474.6|30489.1|30482.1|30494.1|30487.1|30469.1|30462.1|657
1631513400000|2021-09-13 06:10:00|30491.6|30484.6|30509.1|30502.1|30516.6|30509.6|30479.1|30472.1|674
1631513700000|2021-09-13 06:15:00|30511.6|30504.6|30469.1|30462.1|30519.1|30512.1|30469.1|30462.1|245
1631514000000|2021-09-13 06:20:00|30464.1|30457.1|30499.1|30492.1|30499.1|30492.1|30449.1|30442.1|649
1631514300000|2021-09-13 06:25:00|30501.6|30494.6|30484.1|30477.1|30506.6|30499.6|30479.1|30472.1|184
1631514600000|2021-09-13 06:30:00|30481.6|30474.6|30484.1|30477.1|30491.6|30484.6|30474.1|30467.1|103
1631514900000|2021-09-13 06:35:00|30486.6|30479.6|30479.1|30472.1|30489.1|30482.1|30474.1|30467.1|80
1631515200000|2021-09-13 06:40:00|30476.6|30469.6|30496.6|30489.6|30499.1|30492.1|30476.6|30469.6|73
1631515500000|2021-09-13 06:45:00|30494.1|30487.1|30509.1|30502.1|30511.6|30504.6|30489.1|30482.1|44
1631515800000|2021-09-13 06:50:00|30506.6|30499.6|30499.1|30492.1|30509.1|30502.1|30499.1|30492.1|36
1631516100000|2021-09-13 06:55:00|30504.1|30497.1|30499.1|30492.1|30514.1|30507.1|30499.1|30492.1|23
1631516400000|2021-09-13 07:00:00|30494.1|30487.1|30544.1|30537.1|30544.1|30537.1|30489.1|30482.1|197
1631516700000|2021-09-13 07:05:00|30541.6|30534.6|30539.1|30532.1|30559.1|30552.1|30529.1|30522.1|225
1631517000000|2021-09-13 07:10:00|30541.6|30534.6|30554.1|30547.1|30556.6|30549.6|30534.1|30527.1|378
1631517300000|2021-09-13 07:15:00|30556.6|30549.6|30559.1|30552.1|30584.1|30577.1|30551.6|30544.6|386
1631517600000|2021-09-13 07:20:00|30556.6|30549.6|30574.1|30567.1|30589.1|30582.1|30556.6|30549.6|276
1631517900000|2021-09-13 07:25:00|30579.1|30572.1|30609.1|30602.1|30614.1|30607.1|30579.1|30572.1|344
1631518200000|2021-09-13 07:30:00|30619.1|30612.1|30619.1|30612.1|30649.1|30642.1|30609.1|30602.1|1049
1631518500000|2021-09-13 07:35:00|30621.6|30614.6|30649.1|30642.1|30669.1|30662.1|30616.6|30609.6|283
1631518800000|2021-09-13 07:40:00|30646.6|30639.6|30644.1|30637.1|30664.1|30657.1|30639.1|30632.1|234
1631519100000|2021-09-13 07:45:00|30649.1|30642.1|30659.1|30652.1|30669.1|30662.1|30644.1|30637.1|263
1631519400000|2021-09-13 07:50:00|30661.6|30654.6|30649.1|30642.1|30679.1|30672.1|30649.1|30642.1|188
1631519700000|2021-09-13 07:55:00|30646.6|30639.6|30629.1|30622.1|30654.1|30647.1|30624.1|30617.1|125
1631520000000|2021-09-13 08:00:00|30631.6|30624.6|30654.1|30647.1|30659.1|30652.1|30629.1|30622.1|114
1631520300000|2021-09-13 08:05:00|30659.1|30652.1|30684.1|30677.1|30694.1|30687.1|30656.6|30649.6|450
1631520600000|2021-09-13 08:10:00|30679.1|30672.1|30694.1|30687.1|30699.1|30692.1|30679.1|30672.1|288
1631520900000|2021-09-13 08:15:00|30699.1|30692.1|30739.1|30732.1|30744.1|30737.1|30699.1|30692.1|528
1631521200000|2021-09-13 08:20:00|30734.1|30727.1|30714.1|30707.1|30754.1|30747.1|30714.1|30707.1|389
1631521500000|2021-09-13 08:25:00|30719.1|30712.1|30731.6|30724.6|30739.1|30732.1|30719.1|30712.1|76
1631521800000|2021-09-13 08:30:00|30734.1|30727.1|30711.6|30704.6|30734.1|30727.1|30704.1|30697.1|148
1631522100000|2021-09-13 08:35:00|30714.1|30707.1|30684.1|30677.1|30714.1|30707.1|30679.1|30672.1|394
1631522400000|2021-09-13 08:40:00|30681.6|30674.6|30664.1|30657.1|30694.1|30687.1|30659.1|30652.1|142
1631522700000|2021-09-13 08:45:00|30669.1|30662.1|30664.1|30657.1|30679.1|30672.1|30649.1|30642.1|167
1631523000000|2021-09-13 08:50:00|30666.6|30659.6|30629.1|30622.1|30666.6|30659.6|30629.1|30622.1|218
1631523300000|2021-09-13 08:55:00|30631.6|30624.6|30609.1|30602.1|30639.1|30632.1|30609.1|30602.1|258
1631523600000|2021-09-13 09:00:00|30614.1|30607.1|30609.1|30602.1|30619.1|30612.1|30609.1|30602.1|259
1631523900000|2021-09-13 09:05:00|30611.6|30604.6|30634.1|30627.1|30641.6|30634.6|30611.6|30604.6|255
1631524200000|2021-09-13 09:10:00|30631.6|30624.6|30634.1|30627.1|30639.1|30632.1|30624.1|30617.1|87
1631524500000|2021-09-13 09:15:00|30629.1|30622.1|30629.1|30622.1|30639.1|30632.1|30619.1|30612.1|128
1631524800000|2021-09-13 09:20:00|30631.6|30624.6|30629.1|30622.1|30639.1|30632.1|30624.1|30617.1|166
1631525100000|2021-09-13 09:25:00|30631.6|30624.6|30629.1|30622.1|30639.1|30632.1|30624.1|30617.1|86
1631525400000|2021-09-13 09:30:00|30631.6|30624.6|30626.6|30619.6|30634.1|30627.1|30624.1|30617.1|62
1631525700000|2021-09-13 09:35:00|30629.1|30622.1|30626.6|30619.6|30639.1|30632.1|30624.1|30617.1|190
1631526000000|2021-09-13 09:40:00|30624.1|30617.1|30629.1|30622.1|30639.1|30632.1|30624.1|30617.1|104
1631526300000|2021-09-13 09:45:00|30631.6|30624.6|30629.1|30622.1|30634.1|30627.1|30624.1|30617.1|54
1631526600000|2021-09-13 09:50:00|30626.6|30619.6|30629.1|30622.1|30639.1|30632.1|30619.1|30612.1|117
1631526900000|2021-09-13 09:55:00|30631.6|30624.6|30634.1|30627.1|30639.1|30632.1|30624.1|30617.1|65
1631527200000|2021-09-13 10:00:00|30639.1|30632.1|30634.1|30627.1|30639.1|30632.1|30629.1|30622.1|86
1631527500000|2021-09-13 10:05:00|30629.1|30622.1|30634.1|30627.1|30644.1|30637.1|30624.1|30617.1|163
1631527800000|2021-09-13 10:10:00|30636.6|30629.6|30631.6|30624.6|30639.1|30632.1|30624.1|30617.1|48
1631528100000|2021-09-13 10:15:00|30634.1|30627.1|30644.1|30637.1|30654.1|30647.1|30629.1|30622.1|279
1631528400000|2021-09-13 10:20:00|30646.6|30639.6|30654.1|30647.1|30654.1|30647.1|30639.1|30632.1|50
1631528700000|2021-09-13 10:25:00|30659.1|30652.1|30634.1|30627.1|30659.1|30652.1|30629.1|30622.1|126
1631529000000|2021-09-13 10:30:00|30636.6|30629.6|30641.6|30634.6|30654.1|30647.1|30629.1|30622.1|135
1631529300000|2021-09-13 10:35:00|30639.1|30632.1|30639.1|30632.1|30649.1|30642.1|30634.1|30627.1|59
1631529600000|2021-09-13 10:40:00|30641.6|30634.6|30644.1|30637.1|30649.1|30642.1|30639.1|30632.1|72
1631529900000|2021-09-13 10:45:00|30641.6|30634.6|30634.1|30627.1|30644.1|30637.1|30634.1|30627.1|34
1631530200000|2021-09-13 10:50:00|30636.6|30629.6|30634.1|30627.1|30639.1|30632.1|30629.1|30622.1|189
1631530500000|2021-09-13 10:55:00|30631.6|30624.6|30634.1|30627.1|30634.1|30627.1|30629.1|30622.1|8
1631530800000|2021-09-13 11:00:00|30636.6|30629.6|30634.1|30627.1|30639.1|30632.1|30624.1|30617.1|94
1631531100000|2021-09-13 11:05:00|30631.6|30624.6|30599.1|30592.1|30634.1|30627.1|30599.1|30592.1|218
1631531400000|2021-09-13 11:10:00|30601.6|30594.6|30574.1|30567.1|30601.6|30594.6|30569.1|30562.1|572
1631531700000|2021-09-13 11:15:00|30576.6|30569.6|30564.1|30557.1|30579.1|30572.1|30559.1|30552.1|202
1631532000000|2021-09-13 11:20:00|30569.1|30562.1|30569.1|30562.1|30589.1|30582.1|30559.1|30552.1|248
1631532300000|2021-09-13 11:25:00|30574.1|30567.1|30569.1|30562.1|30579.1|30572.1|30566.6|30559.6|75
1631532600000|2021-09-13 11:30:00|30566.6|30559.6|30504.1|30497.1|30569.1|30562.1|30504.1|30497.1|610
1631532900000|2021-09-13 11:35:00|30499.1|30492.1|30499.1|30492.1|30509.1|30502.1|30494.1|30487.1|273
1631533200000|2021-09-13 11:40:00|30501.6|30494.6|30504.1|30497.1|30509.1|30502.1|30496.6|30489.6|81
1631533500000|2021-09-13 11:45:00|30501.6|30494.6|30529.1|30522.1|30536.6|30529.6|30501.6|30494.6|276
1631533800000|2021-09-13 11:50:00|30524.1|30517.1|30534.1|30527.1|30544.1|30537.1|30524.1|30517.1|269
1631534100000|2021-09-13 11:55:00|30539.1|30532.1|30529.1|30522.1|30539.1|30532.1|30514.1|30507.1|172
1631534400000|2021-09-13 12:00:00|30526.6|30519.6|30544.1|30537.1|30544.1|30537.1|30519.1|30512.1|91
1631534700000|2021-09-13 12:05:00|30539.1|30532.1|30539.1|30532.1|30549.1|30542.1|30539.1|30532.1|33
1631535000000|2021-09-13 12:10:00|30544.1|30537.1|30534.1|30527.1|30544.1|30537.1|30529.1|30522.1|37
1631535300000|2021-09-13 12:15:00|30536.6|30529.6|30544.1|30537.1|30544.1|30537.1|30534.1|30527.1|16
1631535600000|2021-09-13 12:20:00|30549.1|30542.1|30549.1|30542.1|30549.1|30542.1|30539.1|30532.1|96
1631535900000|2021-09-13 12:25:00|30546.6|30539.6|30554.1|30547.1|30556.6|30549.6|30544.1|30537.1|106
1631536200000|2021-09-13 12:30:00|30556.6|30549.6|30561.6|30554.6|30564.1|30557.1|30554.1|30547.1|79
1631536500000|2021-09-13 12:35:00|30559.1|30552.1|30539.1|30532.1|30561.6|30554.6|30531.6|30524.6|51
1631536800000|2021-09-13 12:40:00|30544.1|30537.1|30559.1|30552.1|30559.1|30552.1|30539.1|30532.1|61
1631537100000|2021-09-13 12:45:00|30554.1|30547.1|30579.1|30572.1|30584.1|30577.1|30554.1|30547.1|103
1631537400000|2021-09-13 12:50:00|30584.1|30577.1|30569.1|30562.1|30584.1|30577.1|30564.1|30557.1|61
1631537700000|2021-09-13 12:55:00|30564.1|30557.1|30564.1|30557.1|30569.1|30562.1|30564.1|30557.1|17
1631538000000|2021-09-13 13:00:00|30569.1|30562.1|30561.6|30554.6|30569.1|30562.1|30546.6|30539.6|70
1631538300000|2021-09-13 13:05:00|30559.1|30552.1|30564.1|30557.1|30566.6|30559.6|30556.6|30549.6|41
1631538600000|2021-09-13 13:10:00|30561.6|30554.6|30549.1|30542.1|30566.6|30559.6|30544.1|30537.1|16
1631538900000|2021-09-13 13:15:00|30551.6|30544.6|30536.6|30529.6|30559.1|30552.1|30524.1|30517.1|185
1631539200000|2021-09-13 13:20:00|30534.1|30527.1|30539.1|30532.1|30549.1|30542.1|30531.6|30524.6|247
1631539500000|2021-09-13 13:25:00|30534.1|30527.1|30549.1|30542.1|30564.1|30557.1|30534.1|30527.1|225
1631539800000|2021-09-13 13:30:00|30551.6|30544.6|30524.1|30517.1|30559.1|30552.1|30519.1|30512.1|542
1631540100000|2021-09-13 13:35:00|30526.6|30519.6|30504.1|30497.1|30529.1|30522.1|30504.1|30497.1|357
1631540400000|2021-09-13 13:40:00|30499.1|30492.1|30484.1|30477.1|30509.1|30502.1|30459.1|30452.1|425
1631540700000|2021-09-13 13:45:00|30486.6|30479.6|30489.1|30482.1|30499.1|30492.1|30469.1|30462.1|175
1631541000000|2021-09-13 13:50:00|30494.1|30487.1|30514.1|30507.1|30529.1|30522.1|30494.1|30487.1|539
1631541300000|2021-09-13 13:55:00|30519.1|30512.1|30489.1|30482.1|30521.6|30514.6|30476.6|30469.6|249
1631541600000|2021-09-13 14:00:00|30484.1|30477.1|30469.1|30462.1|30499.1|30492.1|30459.1|30452.1|363
1631541900000|2021-09-13 14:05:00|30464.1|30457.1|30454.1|30447.1|30469.1|30462.1|30439.1|30432.1|287
1631542200000|2021-09-13 14:10:00|30451.6|30444.6|30439.1|30432.1|30451.6|30444.6|30421.6|30414.6|584
1631542500000|2021-09-13 14:15:00|30436.6|30429.6|30441.6|30434.6|30449.1|30442.1|30419.1|30412.1|184
1631542800000|2021-09-13 14:20:00|30439.1|30432.1|30449.1|30442.1|30469.1|30462.1|30439.1|30432.1|320
1631543100000|2021-09-13 14:25:00|30446.6|30439.6|30469.1|30462.1|30471.6|30464.6|30444.1|30437.1|264
1631543400000|2021-09-13 14:30:00|30464.1|30457.1|30469.1|30462.1|30484.1|30477.1|30444.1|30437.1|227
1631543700000|2021-09-13 14:35:00|30464.1|30457.1|30489.1|30482.1|30494.1|30487.1|30459.1|30452.1|162
1631544000000|2021-09-13 14:40:00|30491.6|30484.6|30479.1|30472.1|30499.1|30492.1|30474.1|30467.1|274
1631544300000|2021-09-13 14:45:00|30481.6|30474.6|30509.1|30502.1|30519.1|30512.1|30481.6|30474.6|387
1631544600000|2021-09-13 14:50:00|30511.6|30504.6|30509.1|30502.1|30514.1|30507.1|30504.1|30497.1|119
1631544900000|2021-09-13 14:55:00|30506.6|30499.6|30504.1|30497.1|30521.6|30514.6|30504.1|30497.1|94
1631545200000|2021-09-13 15:00:00|30506.6|30499.6|30499.1|30492.1|30516.6|30509.6|30494.1|30487.1|171
1631545500000|2021-09-13 15:05:00|30504.1|30497.1|30484.1|30477.1|30514.1|30507.1|30484.1|30477.1|114
1631545800000|2021-09-13 15:10:00|30481.6|30474.6|30454.1|30447.1|30484.1|30477.1|30439.1|30432.1|233
1631546100000|2021-09-13 15:15:00|30451.6|30444.6|30434.1|30427.1|30451.6|30444.6|30419.1|30412.1|515
1631546400000|2021-09-13 15:20:00|30436.6|30429.6|30464.1|30457.1|30469.1|30462.1|30434.1|30427.1|171
1631546700000|2021-09-13 15:25:00|30466.6|30459.6|30479.1|30472.1|30484.1|30477.1|30459.1|30452.1|168
1631547000000|2021-09-13 15:30:00|30484.1|30477.1|30494.1|30487.1|30499.1|30492.1|30479.1|30472.1|130
1631547300000|2021-09-13 15:35:00|30489.1|30482.1|30519.1|30512.1|30524.1|30517.1|30484.1|30477.1|370
1631547600000|2021-09-13 15:40:00|30521.6|30514.6|30524.1|30517.1|30529.1|30522.1|30509.1|30502.1|234
1631547900000|2021-09-13 15:45:00|30521.6|30514.6|30524.1|30517.1|30539.1|30532.1|30514.1|30507.1|199
1631548200000|2021-09-13 15:50:00|30519.1|30512.1|30524.1|30517.1|30529.1|30522.1|30514.1|30507.1|190
1631548500000|2021-09-13 15:55:00|30521.6|30514.6|30519.1|30512.1|30536.6|30529.6|30514.1|30507.1|58
1631548800000|2021-09-13 16:00:00|30521.6|30514.6|30519.1|30512.1|30529.1|30522.1|30509.1|30502.1|235
1631549100000|2021-09-13 16:05:00|30514.1|30507.1|30524.1|30517.1|30529.1|30522.1|30514.1|30507.1|71
1631549400000|2021-09-13 16:10:00|30529.1|30522.1|30569.1|30562.1|30574.1|30567.1|30529.1|30522.1|217
1631549700000|2021-09-13 16:15:00|30564.1|30557.1|30569.1|30562.1|30576.6|30569.6|30559.1|30552.1|186
1631550000000|2021-09-13 16:20:00|30566.6|30559.6|30589.1|30582.1|30589.1|30582.1|30566.6|30559.6|240
1631550300000|2021-09-13 16:25:00|30584.1|30577.1|30581.6|30574.6|30589.1|30582.1|30579.1|30572.1|68
1631550600000|2021-09-13 16:30:00|30579.1|30572.1|30584.1|30577.1|30599.1|30592.1|30574.1|30567.1|118
1631550900000|2021-09-13 16:35:00|30586.6|30579.6|30584.1|30577.1|30594.1|30587.1|30579.1|30572.1|54
1631551200000|2021-09-13 16:40:00|30581.6|30574.6|30559.1|30552.1|30584.1|30577.1|30554.1|30547.1|110
1631551500000|2021-09-13 16:45:00|30561.6|30554.6|30569.1|30562.1|30574.1|30567.1|30554.1|30547.1|68
1631551800000|2021-09-13 16:50:00|30571.6|30564.6|30589.1|30582.1|30589.1|30582.1|30569.1|30562.1|169
1631552100000|2021-09-13 16:55:00|30594.1|30587.1|30616.6|30609.6|30619.1|30612.1|30589.1|30582.1|228
1631552400000|2021-09-13 17:00:00|30614.1|30607.1|30604.1|30597.1|30629.1|30622.1|30601.6|30594.6|237
1631552700000|2021-09-13 17:05:00|30606.6|30599.6|30614.1|30607.1|30624.1|30617.1|30601.6|30594.6|69
1631553000000|2021-09-13 17:10:00|30611.6|30604.6|30599.1|30592.1|30614.1|30607.1|30599.1|30592.1|41
1631553300000|2021-09-13 17:15:00|30594.1|30587.1|30594.1|30587.1|30609.1|30602.1|30586.6|30579.6|48
1631553600000|2021-09-13 17:20:00|30589.1|30582.1|30594.1|30587.1|30599.1|30592.1|30584.1|30577.1|35
1631553900000|2021-09-13 17:25:00|30589.1|30582.1|30564.1|30557.1|30589.1|30582.1|30559.1|30552.1|122
1631554200000|2021-09-13 17:30:00|30566.6|30559.6|30564.1|30557.1|30576.6|30569.6|30554.1|30547.1|65
1631554500000|2021-09-13 17:35:00|30566.6|30559.6|30569.1|30562.1|30579.1|30572.1|30564.1|30557.1|63
1631554800000|2021-09-13 17:40:00|30566.6|30559.6|30549.1|30542.1|30569.1|30562.1|30549.1|30542.1|92
1631555100000|2021-09-13 17:45:00|30551.6|30544.6|30564.1|30557.1|30564.1|30557.1|30546.6|30539.6|26
1631555400000|2021-09-13 17:50:00|30561.6|30554.6|30549.1|30542.1|30564.1|30557.1|30539.1|30532.1|52
1631555700000|2021-09-13 17:55:00|30546.6|30539.6|30559.1|30552.1|30559.1|30552.1|30539.1|30532.1|84
1631556000000|2021-09-13 18:00:00|30556.6|30549.6|30564.1|30557.1|30574.1|30567.1|30554.1|30547.1|56
1631556300000|2021-09-13 18:05:00|30566.6|30559.6|30569.1|30562.1|30574.1|30567.1|30559.1|30552.1|18
1631556600000|2021-09-13 18:10:00|30566.6|30559.6|30546.6|30539.6|30566.6|30559.6|30539.1|30532.1|69
1631556900000|2021-09-13 18:15:00|30544.1|30537.1|30554.1|30547.1|30554.1|30547.1|30534.1|30527.1|65
1631557200000|2021-09-13 18:20:00|30551.6|30544.6|30544.1|30537.1|30559.1|30552.1|30539.1|30532.1|42
1631557500000|2021-09-13 18:25:00|30539.1|30532.1|30549.1|30542.1|30554.1|30547.1|30536.6|30529.6|64
1631557800000|2021-09-13 18:30:00|30546.6|30539.6|30544.1|30537.1|30554.1|30547.1|30539.1|30532.1|55
1631558100000|2021-09-13 18:35:00|30539.1|30532.1|30519.1|30512.1|30544.1|30537.1|30519.1|30512.1|54
1631558400000|2021-09-13 18:40:00|30521.6|30514.6|30534.1|30527.1|30541.6|30534.6|30519.1|30512.1|37
1631558700000|2021-09-13 18:45:00|30536.6|30529.6|30551.6|30544.6|30554.1|30547.1|30524.1|30517.1|121
1631559000000|2021-09-13 18:50:00|30549.1|30542.1|30539.1|30532.1|30554.1|30547.1|30539.1|30532.1|46
1631559300000|2021-09-13 18:55:00|30534.1|30527.1|30539.1|30532.1|30544.1|30537.1|30534.1|30527.1|253
1631559600000|2021-09-13 19:00:00|30534.1|30527.1|30474.1|30467.1|30534.1|30527.1|30474.1|30467.1|290
1631559900000|2021-09-13 19:05:00|30471.6|30464.6|30511.6|30504.6|30514.1|30507.1|30464.1|30457.1|268
1631560200000|2021-09-13 19:10:00|30514.1|30507.1|30529.1|30522.1|30544.1|30537.1|30514.1|30507.1|98
1631560500000|2021-09-13 19:15:00|30524.1|30517.1|30534.1|30527.1|30544.1|30537.1|30514.1|30507.1|65
1631560800000|2021-09-13 19:20:00|30536.6|30529.6|30549.1|30542.1|30559.1|30552.1|30524.1|30517.1|40
1631561100000|2021-09-13 19:25:00|30551.6|30544.6|30574.1|30567.1|30579.1|30572.1|30544.1|30537.1|196
1631561400000|2021-09-13 19:30:00|30571.6|30564.6|30589.1|30582.1|30594.1|30587.1|30559.1|30552.1|64
1631561700000|2021-09-13 19:35:00|30591.6|30584.6|30584.1|30577.1|30594.1|30587.1|30579.1|30572.1|48
1631562000000|2021-09-13 19:40:00|30579.1|30572.1|30569.1|30562.1|30584.1|30577.1|30569.1|30562.1|68
1631562300000|2021-09-13 19:45:00|30571.6|30564.6|30574.1|30567.1|30589.1|30582.1|30564.1|30557.1|102
1631562600000|2021-09-13 19:50:00|30576.6|30569.6|30579.1|30572.1|30594.1|30587.1|30569.1|30562.1|106
1631562900000|2021-09-13 19:55:00|30584.1|30577.1|30609.1|30602.1|30609.1|30602.1|30574.1|30567.1|447
1631563200000|2021-09-13 20:00:00|30614.1|30607.1|30654.1|30647.1|30654.1|30647.1|30611.6|30604.6|309
1631563500000|2021-09-13 20:05:00|30651.6|30644.6|30644.1|30637.1|30654.1|30647.1|30639.1|30632.1|103
1631563800000|2021-09-13 20:10:00|30641.6|30634.6|30636.6|30629.6|30644.1|30637.1|30634.1|30627.1|59
1631564100000|2021-09-13 20:15:00|30640.6|30625.6|30628.1|30613.1|30643.1|30628.1|30628.1|30613.1|123
1631564400000|2021-09-13 20:20:00|30625.6|30610.6|30620.6|30605.6|30628.1|30613.1|30613.1|30598.1|33
1631564700000|2021-09-13 20:25:00|30623.1|30608.1|30625.6|30610.6|30628.1|30613.1|30618.1|30603.1|39
1631565000000|2021-09-13 20:30:00|30628.1|30613.1|30633.1|30618.1|30635.6|30620.6|30628.1|30613.1|5
1631565300000|2021-09-13 20:35:00|30635.6|30620.6|30630.6|30615.6|30640.6|30625.6|30630.6|30615.6|2
1631565600000|2021-09-13 20:40:00|30628.1|30613.1|30625.6|30610.6|30628.1|30613.1|30625.6|30610.6|4
1631565900000|2021-09-13 20:45:00|30628.1|30613.1|30615.6|30600.6|30630.6|30615.6|30613.1|30598.1|46
1631566200000|2021-09-13 20:50:00|30623.1|30608.1|30633.1|30618.1|30633.1|30618.1|30623.1|30608.1|13
1631566500000|2021-09-13 20:55:00|30635.6|30620.6|30640.1|30610.1|30642.3|30620.6|30628.1|30607.5|5
1631566800000|2021-09-13 21:00:00|30638.9|30608.9|30637.8|30607.8|30638.9|30608.9|30637.3|30607.3|0
1631567100000|2021-09-13 21:05:00|30637.5|30607.5|30637.6|30607.6|30637.8|30607.8|30637.2|30607.2|0
1631567400000|2021-09-13 21:10:00|30638|30608|30637.9|30607.9|30638|30608|30637.5|30607.5|0
1631567700000|2021-09-13 21:15:00|30637|30607|30636.2|30606.2|30637.9|30607.9|30636.2|30606.2|0
1631568000000|2021-09-13 21:20:00|30636|30606|30635.4|30605.4|30636|30606|30634.8|30604.8|0
1631568300000|2021-09-13 21:25:00|30635.5|30605.5|30634.9|30604.9|30635.6|30605.6|30634.6|30604.6|0
1631568600000|2021-09-13 21:30:00|30635.6|30605.6|30632.5|30602.5|30635.6|30605.6|30632.1|30602.1|0
1631568900000|2021-09-13 21:35:00|30632.6|30602.6|30632.1|30602.1|30632.6|30602.6|30631.7|30601.7|0
1631569200000|2021-09-13 21:40:00|30631.7|30601.7|30633|30603|30633.5|30603.5|30631.7|30601.7|0
1631569500000|2021-09-13 21:45:00|30633.1|30603.1|30633.3|30603.3|30634.6|30604.6|30633|30603|0
1631569800000|2021-09-13 21:50:00|30633.7|30603.7|30633.3|30603.3|30634.1|30604.1|30633.1|30603.1|0
1631570100000|2021-09-13 21:55:00|30633.1|30603.1|30632.4|30602.4|30633.3|30603.3|30632.2|30602.2|0
1631570400000|2021-09-13 22:00:00|30629.8|30599.8|30593.1|30578.1|30633.4|30603.4|30590.6|30575.6|35
1631570700000|2021-09-13 22:05:00|30590.6|30575.6|30590.6|30575.6|30593.1|30578.1|30590.6|30575.6|1
1631571300000|2021-09-13 22:15:00|30593.1|30578.1|30593.1|30578.1|30593.1|30578.1|30588.1|30573.1|2
1631571600000|2021-09-13 22:20:00|30603.1|30588.1|30625.6|30610.6|30625.6|30610.6|30603.1|30588.1|22
1631571900000|2021-09-13 22:25:00|30628.1|30613.1|30653.1|30638.1|30653.1|30638.1|30628.1|30613.1|23
1631572200000|2021-09-13 22:30:00|30650.6|30635.6|30663.1|30648.1|30663.1|30648.1|30650.6|30635.6|18
1631572500000|2021-09-13 22:35:00|30668.1|30653.1|30673.1|30658.1|30673.1|30658.1|30668.1|30653.1|18
1631572800000|2021-09-13 22:40:00|30663.1|30648.1|30645.6|30630.6|30663.1|30648.1|30645.6|30630.6|17
1631573100000|2021-09-13 22:45:00|30648.1|30633.1|30638.1|30623.1|30648.1|30633.1|30635.6|30620.6|10
1631573400000|2021-09-13 22:50:00|30640.6|30625.6|30660.6|30645.6|30668.1|30653.1|30640.6|30625.6|2
1631573700000|2021-09-13 22:55:00|30658.1|30643.1|30650.6|30635.6|30658.1|30643.1|30650.6|30635.6|0
1631574000000|2021-09-13 23:00:00|30653.1|30638.1|30668.1|30653.1|30668.1|30653.1|30648.1|30633.1|77
1631574300000|2021-09-13 23:05:00|30665.6|30650.6|30663.1|30648.1|30668.1|30653.1|30658.1|30643.1|37
1631574600000|2021-09-13 23:10:00|30658.1|30643.1|30650.6|30635.6|30658.1|30643.1|30648.1|30633.1|10
1631574900000|2021-09-13 23:15:00|30658.1|30643.1|30683.1|30668.1|30683.1|30668.1|30658.1|30643.1|105
1631575200000|2021-09-13 23:20:00|30688.1|30673.1|30688.1|30673.1|30688.1|30673.1|30688.1|30673.1|25
1631575500000|2021-09-13 23:25:00|30693.1|30678.1|30685.6|30670.6|30703.1|30688.1|30683.1|30668.1|46
1631575800000|2021-09-13 23:30:00|30688.1|30673.1|30649.1|30642.1|30693.1|30682.1|30629.1|30622.1|22102
1631576100000|2021-09-13 23:35:00|30646.6|30639.6|30629.1|30622.1|30654.1|30647.1|30604.1|30597.1|203
1631576400000|2021-09-13 23:40:00|30626.6|30619.6|30589.1|30582.1|30626.6|30619.6|30589.1|30582.1|317
1631576700000|2021-09-13 23:45:00|30594.1|30587.1|30609.1|30602.1|30614.1|30607.1|30584.1|30577.1|386
1631577000000|2021-09-13 23:50:00|30606.6|30599.6|30589.1|30582.1|30609.1|30602.1|30574.1|30567.1|231
1631577300000|2021-09-13 23:55:00|30591.6|30584.6|30584.1|30577.1|30594.1|30587.1|30574.1|30567.1|164
1631577600000|2021-09-14 00:00:00|30579.1|30572.1|30569.1|30562.1|30601.6|30594.6|30524.1|30517.1|1385
1631577900000|2021-09-14 00:05:00|30574.1|30567.1|30554.1|30547.1|30594.1|30587.1|30539.1|30532.1|655
1631578200000|2021-09-14 00:10:00|30559.1|30552.1|30559.1|30552.1|30569.1|30562.1|30539.1|30532.1|383
1631578500000|2021-09-14 00:15:00|30561.6|30554.6|30556.6|30549.6|30564.1|30557.1|30539.1|30532.1|368
1631578800000|2021-09-14 00:20:00|30554.1|30547.1|30524.1|30517.1|30559.1|30552.1|30504.1|30497.1|843
1631579100000|2021-09-14 00:25:00|30521.6|30514.6|30554.1|30547.1|30569.1|30562.1|30519.1|30512.1|495
1631579400000|2021-09-14 00:30:00|30556.6|30549.6|30569.1|30562.1|30574.1|30567.1|30549.1|30542.1|349
1631579700000|2021-09-14 00:35:00|30566.6|30559.6|30604.1|30597.1|30609.1|30602.1|30564.1|30557.1|402
1631580000000|2021-09-14 00:40:00|30606.6|30599.6|30614.1|30607.1|30629.1|30622.1|30604.1|30597.1|402
1631580300000|2021-09-14 00:45:00|30611.6|30604.6|30619.1|30612.1|30629.1|30622.1|30609.1|30602.1|317
1631580600000|2021-09-14 00:50:00|30614.1|30607.1|30589.1|30582.1|30624.1|30617.1|30579.1|30572.1|370
1631580900000|2021-09-14 00:55:00|30591.6|30584.6|30609.1|30602.1|30609.1|30602.1|30589.1|30582.1|150
1631581200000|2021-09-14 01:00:00|30614.1|30607.1|30629.1|30622.1|30644.1|30637.1|30614.1|30607.1|373
1631581500000|2021-09-14 01:05:00|30634.1|30627.1|30604.1|30597.1|30634.1|30627.1|30601.6|30594.6|165
1631581800000|2021-09-14 01:10:00|30609.1|30602.1|30599.1|30592.1|30624.1|30617.1|30599.1|30592.1|188
1631582100000|2021-09-14 01:15:00|30601.6|30594.6|30619.1|30612.1|30624.1|30617.1|30589.1|30582.1|260
1631582400000|2021-09-14 01:20:00|30616.6|30609.6|30634.1|30627.1|30644.1|30637.1|30614.1|30607.1|238
1631582700000|2021-09-14 01:25:00|30636.6|30629.6|30659.1|30652.1|30674.1|30667.1|30636.6|30629.6|581
1631583000000|2021-09-14 01:30:00|30661.6|30654.6|30669.1|30662.1|30674.1|30667.1|30649.1|30642.1|469
1631583300000|2021-09-14 01:35:00|30674.1|30667.1|30699.1|30692.1|30704.1|30697.1|30669.1|30662.1|611
1631583600000|2021-09-14 01:40:00|30696.6|30689.6|30694.1|30687.1|30699.1|30692.1|30684.1|30677.1|253
1631583900000|2021-09-14 01:45:00|30696.6|30689.6|30714.1|30707.1|30729.1|30722.1|30686.6|30679.6|693
1631584200000|2021-09-14 01:50:00|30716.6|30709.6|30734.1|30727.1|30734.1|30727.1|30704.1|30697.1|792
1631584500000|2021-09-14 01:55:00|30729.1|30722.1|30724.1|30717.1|30739.1|30732.1|30724.1|30717.1|419
1631584800000|2021-09-14 02:00:00|30726.6|30719.6|30766.6|30759.6|30779.1|30772.1|30724.1|30717.1|604
1631585100000|2021-09-14 02:05:00|30769.1|30762.1|30784.1|30777.1|30804.1|30797.1|30759.1|30752.1|603
1631585400000|2021-09-14 02:10:00|30781.6|30774.6|30644.1|30637.1|30784.1|30777.1|30644.1|30637.1|1916
1631585700000|2021-09-14 02:15:00|30639.1|30632.1|30659.1|30652.1|30664.1|30657.1|30579.1|30572.1|1362
1631586000000|2021-09-14 02:20:00|30656.6|30649.6|30619.1|30612.1|30679.1|30672.1|30619.1|30612.1|697
1631586300000|2021-09-14 02:25:00|30621.6|30614.6|30574.1|30567.1|30639.1|30632.1|30524.1|30517.1|1660
1631586600000|2021-09-14 02:30:00|30579.1|30572.1|30579.1|30572.1|30584.1|30577.1|30554.1|30547.1|504
1631586900000|2021-09-14 02:35:00|30576.6|30569.6|30589.1|30582.1|30596.6|30589.6|30569.1|30562.1|263
1631587200000|2021-09-14 02:40:00|30591.6|30584.6|30619.1|30612.1|30619.1|30612.1|30589.1|30582.1|428
1631587500000|2021-09-14 02:45:00|30616.6|30609.6|30599.1|30592.1|30619.1|30612.1|30594.1|30587.1|162
1631587800000|2021-09-14 02:50:00|30601.6|30594.6|30604.1|30597.1|30624.1|30617.1|30599.1|30592.1|217
1631588100000|2021-09-14 02:55:00|30601.6|30594.6|30584.1|30577.1|30614.1|30607.1|30574.1|30567.1|145
1631588400000|2021-09-14 03:00:00|30586.6|30579.6|30581.6|30574.6|30594.1|30587.1|30569.1|30562.1|230
1631588700000|2021-09-14 03:05:00|30579.1|30572.1|30594.1|30587.1|30604.1|30597.1|30579.1|30572.1|121
1631589000000|2021-09-14 03:10:00|30589.1|30582.1|30594.1|30587.1|30594.1|30587.1|30584.1|30577.1|54
1631589300000|2021-09-14 03:15:00|30596.6|30589.6|30589.1|30582.1|30599.1|30592.1|30579.1|30572.1|106
1631589600000|2021-09-14 03:20:00|30591.6|30584.6|30609.1|30602.1|30616.6|30609.6|30584.1|30577.1|173
1631589900000|2021-09-14 03:25:00|30606.6|30599.6|30644.1|30637.1|30649.1|30642.1|30604.1|30597.1|329
1631590200000|2021-09-14 03:30:00|30641.6|30634.6|30624.1|30617.1|30654.1|30647.1|30614.1|30607.1|380
1631590500000|2021-09-14 03:35:00|30621.6|30614.6|30644.1|30637.1|30649.1|30642.1|30621.6|30614.6|170
1631590800000|2021-09-14 03:40:00|30646.6|30639.6|30644.1|30637.1|30654.1|30647.1|30644.1|30637.1|186
1631591100000|2021-09-14 03:45:00|30649.1|30642.1|30639.1|30632.1|30664.1|30657.1|30639.1|30632.1|226
1631591400000|2021-09-14 03:50:00|30636.6|30629.6|30624.1|30617.1|30639.1|30632.1|30619.1|30612.1|217
1631591700000|2021-09-14 03:55:00|30621.6|30614.6|30644.1|30637.1|30644.1|30637.1|30621.6|30614.6|172
1631592000000|2021-09-14 04:00:00|30641.6|30634.6|30619.1|30612.1|30654.1|30647.1|30619.1|30612.1|238
1631592300000|2021-09-14 04:05:00|30621.6|30614.6|30604.1|30597.1|30624.1|30617.1|30604.1|30597.1|185
1631592600000|2021-09-14 04:10:00|30599.1|30592.1|30589.1|30582.1|30609.1|30602.1|30554.1|30547.1|696
1631592900000|2021-09-14 04:15:00|30591.6|30584.6|30604.1|30597.1|30609.1|30602.1|30584.1|30577.1|223
1631593200000|2021-09-14 04:20:00|30601.6|30594.6|30599.1|30592.1|30604.1|30597.1|30589.1|30582.1|114
1631593500000|2021-09-14 04:25:00|30604.1|30597.1|30589.1|30582.1|30604.1|30597.1|30584.1|30577.1|155
1631593800000|2021-09-14 04:30:00|30591.6|30584.6|30589.1|30582.1|30591.6|30584.6|30574.1|30567.1|89
1631594100000|2021-09-14 04:35:00|30584.1|30577.1|30584.1|30577.1|30594.1|30587.1|30584.1|30577.1|307
1631594400000|2021-09-14 04:40:00|30579.1|30572.1|30606.6|30599.6|30616.6|30609.6|30579.1|30572.1|187
1631594700000|2021-09-14 04:45:00|30604.1|30597.1|30604.1|30597.1|30614.1|30607.1|30599.1|30592.1|174
1631595000000|2021-09-14 04:50:00|30606.6|30599.6|30611.6|30604.6|30614.1|30607.1|30594.1|30587.1|151
1631595300000|2021-09-14 04:55:00|30609.1|30602.1|30614.1|30607.1|30624.1|30617.1|30604.1|30597.1|206
1631595600000|2021-09-14 05:00:00|30611.6|30604.6|30621.6|30614.6|30626.6|30619.6|30604.1|30597.1|264
1631595900000|2021-09-14 05:05:00|30619.1|30612.1|30614.1|30607.1|30619.1|30612.1|30599.1|30592.1|246
1631596200000|2021-09-14 05:10:00|30609.1|30602.1|30624.1|30617.1|30624.1|30617.1|30609.1|30602.1|164
1631596500000|2021-09-14 05:15:00|30619.1|30612.1|30614.1|30607.1|30634.1|30627.1|30609.1|30602.1|263
1631596800000|2021-09-14 05:20:00|30616.6|30609.6|30634.1|30627.1|30639.1|30632.1|30609.1|30602.1|231
1631597100000|2021-09-14 05:25:00|30631.6|30624.6|30624.1|30617.1|30634.1|30627.1|30614.1|30607.1|333
1631597400000|2021-09-14 05:30:00|30626.6|30619.6|30629.1|30622.1|30629.1|30622.1|30619.1|30612.1|275
1631597700000|2021-09-14 05:35:00|30631.6|30624.6|30634.1|30627.1|30639.1|30632.1|30624.1|30617.1|371
1631598000000|2021-09-14 05:40:00|30636.6|30629.6|30606.6|30599.6|30639.1|30632.1|30599.1|30592.1|550
1631598300000|2021-09-14 05:45:00|30609.1|30602.1|30639.1|30632.1|30644.1|30637.1|30604.1|30597.1|312
1631598600000|2021-09-14 05:50:00|30644.1|30637.1|30654.1|30647.1|30654.1|30647.1|30634.1|30627.1|488
1631598900000|2021-09-14 05:55:00|30659.1|30652.1|30679.1|30672.1|30689.1|30682.1|30654.1|30647.1|2185
1631599200000|2021-09-14 06:00:00|30676.6|30669.6|30616.6|30609.6|30679.1|30672.1|30614.1|30607.1|2550
1631599500000|2021-09-14 06:05:00|30619.1|30612.1|30604.1|30597.1|30624.1|30617.1|30601.6|30594.6|823
1631599800000|2021-09-14 06:10:00|30606.6|30599.6|30586.6|30579.6|30621.6|30614.6|30574.1|30567.1|563
1631600100000|2021-09-14 06:15:00|30584.1|30577.1|30589.1|30582.1|30609.1|30602.1|30584.1|30577.1|490
1631600400000|2021-09-14 06:20:00|30591.6|30584.6|30609.1|30602.1|30614.1|30607.1|30591.6|30584.6|268
1631600700000|2021-09-14 06:25:00|30611.6|30604.6|30619.1|30612.1|30621.6|30614.6|30609.1|30602.1|100
1631601000000|2021-09-14 06:30:00|30614.1|30607.1|30609.1|30602.1|30616.6|30609.6|30609.1|30602.1|25
1631601300000|2021-09-14 06:35:00|30611.6|30604.6|30589.1|30582.1|30614.1|30607.1|30589.1|30582.1|25
1631601600000|2021-09-14 06:40:00|30584.1|30577.1|30569.1|30562.1|30589.1|30582.1|30561.6|30554.6|281
1631601900000|2021-09-14 06:45:00|30571.6|30564.6|30589.1|30582.1|30591.6|30584.6|30569.1|30562.1|37
1631602200000|2021-09-14 06:50:00|30584.1|30577.1|30579.1|30572.1|30584.1|30577.1|30574.1|30567.1|9
1631602500000|2021-09-14 06:55:00|30574.1|30567.1|30554.1|30547.1|30574.1|30567.1|30549.1|30542.1|107
1631602800000|2021-09-14 07:00:00|30556.6|30549.6|30569.1|30562.1|30574.1|30567.1|30551.6|30544.6|119
1631603100000|2021-09-14 07:05:00|30566.6|30559.6|30594.1|30587.1|30594.1|30587.1|30564.1|30557.1|260
1631603400000|2021-09-14 07:10:00|30599.1|30592.1|30554.1|30547.1|30599.1|30592.1|30554.1|30547.1|228
1631603700000|2021-09-14 07:15:00|30556.6|30549.6|30564.1|30557.1|30564.1|30557.1|30539.1|30532.1|350
1631604000000|2021-09-14 07:20:00|30566.6|30559.6|30514.1|30507.1|30569.1|30562.1|30509.1|30502.1|197
1631604300000|2021-09-14 07:25:00|30516.6|30509.6|30536.6|30529.6|30539.1|30532.1|30511.6|30504.6|318
1631604600000|2021-09-14 07:30:00|30534.1|30527.1|30484.1|30477.1|30534.1|30527.1|30474.1|30467.1|484
1631604900000|2021-09-14 07:35:00|30481.6|30474.6|30519.1|30512.1|30519.1|30512.1|30481.6|30474.6|127
1631605200000|2021-09-14 07:40:00|30514.1|30507.1|30494.1|30487.1|30516.6|30509.6|30489.1|30482.1|178
1631605500000|2021-09-14 07:45:00|30496.6|30489.6|30504.1|30497.1|30506.6|30499.6|30479.1|30472.1|174
1631605800000|2021-09-14 07:50:00|30506.6|30499.6|30539.1|30532.1|30554.1|30547.1|30504.1|30497.1|341
1631606100000|2021-09-14 07:55:00|30541.6|30534.6|30551.6|30544.6|30559.1|30552.1|30539.1|30532.1|120
1631606400000|2021-09-14 08:00:00|30549.1|30542.1|30559.1|30552.1|30569.1|30562.1|30544.1|30537.1|149
1631606700000|2021-09-14 08:05:00|30564.1|30557.1|30559.1|30552.1|30564.1|30557.1|30549.1|30542.1|95
1631607000000|2021-09-14 08:10:00|30561.6|30554.6|30541.6|30534.6|30569.1|30562.1|30539.1|30532.1|193
1631607300000|2021-09-14 08:15:00|30544.1|30537.1|30514.1|30507.1|30544.1|30537.1|30509.1|30502.1|218
1631607600000|2021-09-14 08:20:00|30511.6|30504.6|30504.1|30497.1|30514.1|30507.1|30496.6|30489.6|322
1631607900000|2021-09-14 08:25:00|30506.6|30499.6|30529.1|30522.1|30529.1|30522.1|30499.1|30492.1|323
1631608200000|2021-09-14 08:30:00|30531.6|30524.6|30541.6|30534.6|30544.1|30537.1|30529.1|30522.1|241
1631608500000|2021-09-14 08:35:00|30544.1|30537.1|30559.1|30552.1|30561.6|30554.6|30541.6|30534.6|418
1631608800000|2021-09-14 08:40:00|30564.1|30557.1|30554.1|30547.1|30564.1|30557.1|30549.1|30542.1|265
1631609100000|2021-09-14 08:45:00|30551.6|30544.6|30524.1|30517.1|30554.1|30547.1|30521.6|30514.6|233
1631609400000|2021-09-14 08:50:00|30529.1|30522.1|30519.1|30512.1|30529.1|30522.1|30514.1|30507.1|128
1631609700000|2021-09-14 08:55:00|30516.6|30509.6|30509.1|30502.1|30519.1|30512.1|30509.1|30502.1|230
1631610000000|2021-09-14 09:00:00|30511.6|30504.6|30509.1|30502.1|30524.1|30517.1|30504.1|30497.1|150
1631610300000|2021-09-14 09:05:00|30506.6|30499.6|30511.6|30504.6|30519.1|30512.1|30504.1|30497.1|102
1631610600000|2021-09-14 09:10:00|30514.1|30507.1|30514.1|30507.1|30524.1|30517.1|30504.1|30497.1|225
1631610900000|2021-09-14 09:15:00|30509.1|30502.1|30494.1|30487.1|30519.1|30512.1|30494.1|30487.1|287
1631611200000|2021-09-14 09:20:00|30496.6|30489.6|30469.1|30462.1|30504.1|30497.1|30469.1|30462.1|273
1631611500000|2021-09-14 09:25:00|30474.1|30467.1|30469.1|30462.1|30481.6|30474.6|30459.1|30452.1|187
1631611800000|2021-09-14 09:30:00|30466.6|30459.6|30469.1|30462.1|30479.1|30472.1|30464.1|30457.1|102
1631612100000|2021-09-14 09:35:00|30466.6|30459.6|30459.1|30452.1|30469.1|30462.1|30451.6|30444.6|259
1631612400000|2021-09-14 09:40:00|30454.1|30447.1|30471.6|30464.6|30474.1|30467.1|30454.1|30447.1|78
1631612700000|2021-09-14 09:45:00|30469.1|30462.1|30479.1|30472.1|30484.1|30477.1|30469.1|30462.1|130
1631613000000|2021-09-14 09:50:00|30481.6|30474.6|30474.1|30467.1|30484.1|30477.1|30469.1|30462.1|118
1631613300000|2021-09-14 09:55:00|30471.6|30464.6|30469.1|30462.1|30474.1|30467.1|30464.1|30457.1|54
1631613600000|2021-09-14 10:00:00|30464.1|30457.1|30481.6|30474.6|30481.6|30474.6|30454.1|30447.1|89
1631613900000|2021-09-14 10:05:00|30484.1|30477.1|30481.6|30474.6|30491.6|30484.6|30474.1|30467.1|73
1631614200000|2021-09-14 10:10:00|30484.1|30477.1|30499.1|30492.1|30504.1|30497.1|30479.1|30472.1|60
1631614500000|2021-09-14 10:15:00|30494.1|30487.1|30501.6|30494.6|30514.1|30507.1|30494.1|30487.1|144
1631614800000|2021-09-14 10:20:00|30504.1|30497.1|30494.1|30487.1|30504.1|30497.1|30494.1|30487.1|51
1631615100000|2021-09-14 10:25:00|30499.1|30492.1|30499.1|30492.1|30501.6|30494.6|30494.1|30487.1|63
1631615400000|2021-09-14 10:30:00|30504.1|30497.1|30509.1|30502.1|30511.6|30504.6|30501.6|30494.6|32
1631615700000|2021-09-14 10:35:00|30504.1|30497.1|30514.1|30507.1|30519.1|30512.1|30504.1|30497.1|164
1631616000000|2021-09-14 10:40:00|30519.1|30512.1|30509.1|30502.1|30524.1|30517.1|30509.1|30502.1|52
1631616300000|2021-09-14 10:45:00|30511.6|30504.6|30496.6|30489.6|30514.1|30507.1|30494.1|30487.1|58
1631616600000|2021-09-14 10:50:00|30494.1|30487.1|30496.6|30489.6|30504.1|30497.1|30494.1|30487.1|40
1631616900000|2021-09-14 10:55:00|30499.1|30492.1|30504.1|30497.1|30509.1|30502.1|30494.1|30487.1|32
1631617200000|2021-09-14 11:00:00|30501.6|30494.6|30489.1|30482.1|30504.1|30497.1|30489.1|30482.1|76
1631617500000|2021-09-14 11:05:00|30491.6|30484.6|30474.1|30467.1|30494.1|30487.1|30474.1|30467.1|52
1631617800000|2021-09-14 11:10:00|30476.6|30469.6|30486.6|30479.6|30489.1|30482.1|30469.1|30462.1|36
1631618100000|2021-09-14 11:15:00|30489.1|30482.1|30486.6|30479.6|30494.1|30487.1|30479.1|30472.1|119
1631618400000|2021-09-14 11:20:00|30489.1|30482.1|30494.1|30487.1|30494.1|30487.1|30486.6|30479.6|28
1631618700000|2021-09-14 11:25:00|30491.6|30484.6|30479.1|30472.1|30491.6|30484.6|30479.1|30472.1|83
1631619000000|2021-09-14 11:30:00|30476.6|30469.6|30499.1|30492.1|30501.6|30494.6|30474.1|30467.1|178
1631619300000|2021-09-14 11:35:00|30504.1|30497.1|30496.6|30489.6|30504.1|30497.1|30491.6|30484.6|26
1631619600000|2021-09-14 11:40:00|30494.1|30487.1|30489.1|30482.1|30509.1|30502.1|30486.6|30479.6|114
1631619900000|2021-09-14 11:45:00|30486.6|30479.6|30474.1|30467.1|30489.1|30482.1|30474.1|30467.1|96
1631620200000|2021-09-14 11:50:00|30469.1|30462.1|30459.1|30452.1|30469.1|30462.1|30444.1|30437.1|207
1631620500000|2021-09-14 11:55:00|30456.6|30449.6|30464.1|30457.1|30469.1|30462.1|30444.1|30437.1|105
1631620800000|2021-09-14 12:00:00|30461.6|30454.6|30479.1|30472.1|30479.1|30472.1|30454.1|30447.1|80
1631621100000|2021-09-14 12:05:00|30476.6|30469.6|30471.6|30464.6|30479.1|30472.1|30464.1|30457.1|83
1631621400000|2021-09-14 12:10:00|30474.1|30467.1|30474.1|30467.1|30474.1|30467.1|30464.1|30457.1|120
1631621700000|2021-09-14 12:15:00|30476.6|30469.6|30479.1|30472.1|30481.6|30474.6|30471.6|30464.6|54
1631622000000|2021-09-14 12:20:00|30476.6|30469.6|30474.1|30467.1|30479.1|30472.1|30474.1|30467.1|20
1631622300000|2021-09-14 12:25:00|30476.6|30469.6|30479.1|30472.1|30484.1|30477.1|30474.1|30467.1|97
1631622600000|2021-09-14 12:30:00|30481.6|30474.6|30564.1|30557.1|30589.1|30582.1|30479.1|30472.1|1011
1631622900000|2021-09-14 12:35:00|30566.6|30559.6|30549.1|30542.1|30589.1|30582.1|30544.1|30537.1|601
1631623200000|2021-09-14 12:40:00|30554.1|30547.1|30536.6|30529.6|30574.1|30567.1|30534.1|30527.1|255
1631623500000|2021-09-14 12:45:00|30539.1|30532.1|30539.1|30532.1|30559.1|30552.1|30534.1|30527.1|180
1631623800000|2021-09-14 12:50:00|30544.1|30537.1|30529.1|30522.1|30549.1|30542.1|30529.1|30522.1|145
1631624100000|2021-09-14 12:55:00|30524.1|30517.1|30529.1|30522.1|30534.1|30527.1|30511.6|30504.6|185
1631624400000|2021-09-14 13:00:00|30534.1|30527.1|30539.1|30532.1|30549.1|30542.1|30529.1|30522.1|180
1631624700000|2021-09-14 13:05:00|30541.6|30534.6|30536.6|30529.6|30554.1|30547.1|30534.1|30527.1|68
1631625000000|2021-09-14 13:10:00|30539.1|30532.1|30544.1|30537.1|30544.1|30537.1|30536.6|30529.6|85
1631625300000|2021-09-14 13:15:00|30549.1|30542.1|30544.1|30537.1|30554.1|30547.1|30544.1|30537.1|103
1631625600000|2021-09-14 13:20:00|30541.6|30534.6|30549.1|30542.1|30549.1|30542.1|30539.1|30532.1|55
1631625900000|2021-09-14 13:25:00|30554.1|30547.1|30541.6|30534.6|30554.1|30547.1|30539.1|30532.1|81
1631626200000|2021-09-14 13:30:00|30544.1|30537.1|30529.1|30522.1|30551.6|30544.6|30519.1|30512.1|400
1631626500000|2021-09-14 13:35:00|30524.1|30517.1|30529.1|30522.1|30546.6|30539.6|30514.1|30507.1|283
1631626800000|2021-09-14 13:40:00|30531.6|30524.6|30529.1|30522.1|30539.1|30532.1|30514.1|30507.1|114
1631627100000|2021-09-14 13:45:00|30526.6|30519.6|30499.1|30492.1|30529.1|30522.1|30496.6|30489.6|214
1631627400000|2021-09-14 13:50:00|30496.6|30489.6|30444.1|30437.1|30509.1|30502.1|30439.1|30432.1|425
1631627700000|2021-09-14 13:55:00|30441.6|30434.6|30399.1|30392.1|30454.1|30447.1|30394.1|30387.1|443
1631628000000|2021-09-14 14:00:00|30396.6|30389.6|30394.1|30387.1|30399.1|30392.1|30359.1|30352.1|599
1631628300000|2021-09-14 14:05:00|30391.6|30384.6|30399.1|30392.1|30411.6|30404.6|30389.1|30382.1|242
1631628600000|2021-09-14 14:10:00|30396.6|30389.6|30384.1|30377.1|30404.1|30397.1|30379.1|30372.1|183
1631628900000|2021-09-14 14:15:00|30379.1|30372.1|30394.1|30387.1|30401.6|30394.6|30374.1|30367.1|239
1631629200000|2021-09-14 14:20:00|30396.6|30389.6|30379.1|30372.1|30409.1|30402.1|30374.1|30367.1|131
1631629500000|2021-09-14 14:25:00|30374.1|30367.1|30384.1|30377.1|30389.1|30382.1|30359.1|30352.1|275
1631629800000|2021-09-14 14:30:00|30381.6|30374.6|30376.6|30369.6|30394.1|30387.1|30369.1|30362.1|183
1631630100000|2021-09-14 14:35:00|30379.1|30372.1|30344.1|30337.1|30389.1|30382.1|30344.1|30337.1|376
1631630400000|2021-09-14 14:40:00|30341.6|30334.6|30339.1|30332.1|30349.1|30342.1|30329.1|30322.1|815
1631630700000|2021-09-14 14:45:00|30336.6|30329.6|30351.6|30344.6|30354.1|30347.1|30334.1|30327.1|434
1631631000000|2021-09-14 14:50:00|30354.1|30347.1|30344.1|30337.1|30354.1|30347.1|30329.1|30322.1|404
1631631300000|2021-09-14 14:55:00|30339.1|30332.1|30344.1|30337.1|30354.1|30347.1|30324.1|30317.1|297
1631631600000|2021-09-14 15:00:00|30346.6|30339.6|30374.1|30367.1|30379.1|30372.1|30341.6|30334.6|1689
1631631900000|2021-09-14 15:05:00|30371.6|30364.6|30399.1|30392.1|30401.6|30394.6|30369.1|30362.1|412
1631632200000|2021-09-14 15:10:00|30394.1|30387.1|30406.6|30399.6|30414.1|30407.1|30389.1|30382.1|490
1631632500000|2021-09-14 15:15:00|30409.1|30402.1|30389.1|30382.1|30409.1|30402.1|30384.1|30377.1|241
1631632800000|2021-09-14 15:20:00|30391.6|30384.6|30404.1|30397.1|30404.1|30397.1|30384.1|30377.1|187
1631633100000|2021-09-14 15:25:00|30401.6|30394.6|30424.1|30417.1|30424.1|30417.1|30399.1|30392.1|208
1631633400000|2021-09-14 15:30:00|30426.6|30419.6|30414.1|30407.1|30434.1|30427.1|30409.1|30402.1|201
1631633700000|2021-09-14 15:35:00|30411.6|30404.6|30429.1|30422.1|30429.1|30422.1|30404.1|30397.1|147
1631634000000|2021-09-14 15:40:00|30426.6|30419.6|30424.1|30417.1|30431.6|30424.6|30424.1|30417.1|125
1631634300000|2021-09-14 15:45:00|30426.6|30419.6|30429.1|30422.1|30429.1|30422.1|30399.1|30392.1|300
1631634600000|2021-09-14 15:50:00|30424.1|30417.1|30409.1|30402.1|30429.1|30422.1|30406.6|30399.6|140
1631634900000|2021-09-14 15:55:00|30404.1|30397.1|30424.1|30417.1|30424.1|30417.1|30404.1|30397.1|57
1631635200000|2021-09-14 16:00:00|30426.6|30419.6|30434.1|30427.1|30439.1|30432.1|30424.1|30417.1|132
1631635500000|2021-09-14 16:05:00|30436.6|30429.6|30424.1|30417.1|30439.1|30432.1|30419.1|30412.1|117
1631635800000|2021-09-14 16:10:00|30421.6|30414.6|30419.1|30412.1|30424.1|30417.1|30414.1|30407.1|130
1631636100000|2021-09-14 16:15:00|30421.6|30414.6|30396.6|30389.6|30424.1|30417.1|30394.1|30387.1|50
1631636400000|2021-09-14 16:20:00|30399.1|30392.1|30399.1|30392.1|30404.1|30397.1|30394.1|30387.1|63
1631636700000|2021-09-14 16:25:00|30396.6|30389.6|30404.1|30397.1|30404.1|30397.1|30396.6|30389.6|54
1631637000000|2021-09-14 16:30:00|30399.1|30392.1|30404.1|30397.1|30404.1|30397.1|30386.6|30379.6|191
1631637300000|2021-09-14 16:35:00|30409.1|30402.1|30394.1|30387.1|30409.1|30402.1|30394.1|30387.1|49
1631637600000|2021-09-14 16:40:00|30396.6|30389.6|30376.6|30369.6|30399.1|30392.1|30374.1|30367.1|133
1631637900000|2021-09-14 16:45:00|30374.1|30367.1|30379.1|30372.1|30389.1|30382.1|30369.1|30362.1|97
1631638200000|2021-09-14 16:50:00|30381.6|30374.6|30384.1|30377.1|30389.1|30382.1|30379.1|30372.1|92
1631638500000|2021-09-14 16:55:00|30381.6|30374.6|30384.1|30377.1|30389.1|30382.1|30379.1|30372.1|104
1631638800000|2021-09-14 17:00:00|30389.1|30382.1|30384.1|30377.1|30409.1|30402.1|30384.1|30377.1|111
1631639100000|2021-09-14 17:05:00|30381.6|30374.6|30359.1|30352.1|30389.1|30382.1|30354.1|30347.1|170
1631639400000|2021-09-14 17:10:00|30354.1|30347.1|30364.1|30357.1|30374.1|30367.1|30351.6|30344.6|83
1631639700000|2021-09-14 17:15:00|30366.6|30359.6|30381.6|30374.6|30384.1|30377.1|30364.1|30357.1|52
1631640000000|2021-09-14 17:20:00|30384.1|30377.1|30389.1|30382.1|30399.1|30392.1|30384.1|30377.1|131
1631640300000|2021-09-14 17:25:00|30391.6|30384.6|30384.1|30377.1|30394.1|30387.1|30384.1|30377.1|81
1631640600000|2021-09-14 17:30:00|30381.6|30374.6|30376.6|30369.6|30384.1|30377.1|30371.6|30364.6|53
1631640900000|2021-09-14 17:35:00|30374.1|30367.1|30394.1|30387.1|30394.1|30387.1|30374.1|30367.1|44
1631641200000|2021-09-14 17:40:00|30391.6|30384.6|30404.1|30397.1|30409.1|30402.1|30389.1|30382.1|39
1631641500000|2021-09-14 17:45:00|30406.6|30399.6|30389.1|30382.1|30409.1|30402.1|30389.1|30382.1|53
1631641800000|2021-09-14 17:50:00|30391.6|30384.6|30399.1|30392.1|30409.1|30402.1|30389.1|30382.1|50
1631642100000|2021-09-14 17:55:00|30401.6|30394.6|30399.1|30392.1|30404.1|30397.1|30389.1|30382.1|84
1631642400000|2021-09-14 18:00:00|30396.6|30389.6|30389.1|30382.1|30401.6|30394.6|30389.1|30382.1|26
1631642700000|2021-09-14 18:05:00|30391.6|30384.6|30389.1|30382.1|30404.1|30397.1|30384.1|30377.1|178
1631643000000|2021-09-14 18:10:00|30391.6|30384.6|30379.1|30372.1|30394.1|30387.1|30374.1|30367.1|91
1631643300000|2021-09-14 18:15:00|30376.6|30369.6|30359.1|30352.1|30379.1|30372.1|30359.1|30352.1|49
1631643600000|2021-09-14 18:20:00|30354.1|30347.1|30349.1|30342.1|30354.1|30347.1|30339.1|30332.1|109
1631643900000|2021-09-14 18:25:00|30346.6|30339.6|30329.1|30322.1|30349.1|30342.1|30329.1|30322.1|171
1631644200000|2021-09-14 18:30:00|30324.1|30317.1|30329.1|30322.1|30339.1|30332.1|30324.1|30317.1|102
1631644500000|2021-09-14 18:35:00|30324.1|30317.1|30334.1|30327.1|30339.1|30332.1|30324.1|30317.1|195
1631644800000|2021-09-14 18:40:00|30339.1|30332.1|30349.1|30342.1|30349.1|30342.1|30334.1|30327.1|88
1631645100000|2021-09-14 18:45:00|30346.6|30339.6|30299.1|30292.1|30346.6|30339.6|30299.1|30292.1|415
1631645400000|2021-09-14 18:50:00|30301.6|30294.6|30309.1|30302.1|30314.1|30307.1|30284.1|30277.1|293
1631645700000|2021-09-14 18:55:00|30314.1|30307.1|30314.1|30307.1|30321.6|30314.6|30299.1|30292.1|125
1631646000000|2021-09-14 19:00:00|30316.6|30309.6|30339.1|30332.1|30344.1|30337.1|30304.1|30297.1|345
1631646300000|2021-09-14 19:05:00|30334.1|30327.1|30349.1|30342.1|30364.1|30357.1|30334.1|30327.1|212
1631646600000|2021-09-14 19:10:00|30346.6|30339.6|30339.1|30332.1|30354.1|30347.1|30339.1|30332.1|82
1631646900000|2021-09-14 19:15:00|30341.6|30334.6|30329.1|30322.1|30344.1|30337.1|30314.1|30307.1|89
1631647200000|2021-09-14 19:20:00|30326.6|30319.6|30334.1|30327.1|30351.6|30344.6|30324.1|30317.1|46
1631647500000|2021-09-14 19:25:00|30329.1|30322.1|30324.1|30317.1|30344.1|30337.1|30321.6|30314.6|39
1631647800000|2021-09-14 19:30:00|30326.6|30319.6|30319.1|30312.1|30329.1|30322.1|30304.1|30297.1|104
1631648100000|2021-09-14 19:35:00|30316.6|30309.6|30329.1|30322.1|30329.1|30322.1|30304.1|30297.1|50
1631648400000|2021-09-14 19:40:00|30324.1|30317.1|30329.1|30322.1|30339.1|30332.1|30319.1|30312.1|109
1631648700000|2021-09-14 19:45:00|30331.6|30324.6|30319.1|30312.1|30349.1|30342.1|30314.1|30307.1|61
1631649000000|2021-09-14 19:50:00|30316.6|30309.6|30349.1|30342.1|30359.1|30352.1|30314.1|30307.1|224
1631649300000|2021-09-14 19:55:00|30351.6|30344.6|30324.1|30317.1|30351.6|30344.6|30319.1|30312.1|275
1631649600000|2021-09-14 20:00:00|30329.1|30322.1|30354.1|30347.1|30354.1|30347.1|30324.1|30317.1|135
1631649900000|2021-09-14 20:05:00|30356.6|30349.6|30351.6|30344.6|30361.6|30354.6|30349.1|30342.1|81
1631650200000|2021-09-14 20:10:00|30354.1|30347.1|30344.1|30337.1|30356.6|30349.6|30339.1|30332.1|49
1631650500000|2021-09-14 20:15:00|30348.1|30333.1|30370.6|30355.6|30370.6|30355.6|30348.1|30333.1|32
1631650800000|2021-09-14 20:20:00|30368.1|30353.1|30365.6|30350.6|30383.1|30368.1|30355.6|30340.6|84
1631651100000|2021-09-14 20:25:00|30368.1|30353.1|30355.6|30340.6|30368.1|30353.1|30353.1|30338.1|7
1631651400000|2021-09-14 20:30:00|30353.1|30338.1|30333.1|30318.1|30355.6|30340.6|30333.1|30318.1|84
1631651700000|2021-09-14 20:35:00|30335.6|30320.6|30338.1|30323.1|30338.1|30323.1|30328.1|30313.1|19
1631652000000|2021-09-14 20:40:00|30340.6|30325.6|30350.6|30335.6|30353.1|30338.1|30338.1|30323.1|34
1631652300000|2021-09-14 20:45:00|30353.1|30338.1|30330.6|30315.6|30353.1|30338.1|30330.6|30315.6|12
1631652600000|2021-09-14 20:50:00|30333.1|30318.1|30330.6|30315.6|30340.6|30325.6|30330.6|30315.6|21
1631652900000|2021-09-14 20:55:00|30333.1|30318.1|30352.5|30322.5|30353.7|30333.1|30328.1|30313.1|34
1631653200000|2021-09-14 21:00:00|30353|30323|30353.3|30323.3|30357.3|30327.3|30352.9|30322.9|0
1631653500000|2021-09-14 21:05:00|30353.5|30323.5|30354.1|30324.1|30354.6|30324.6|30353.5|30323.5|0
1631653800000|2021-09-14 21:10:00|30354.5|30324.5|30354.5|30324.5|30354.5|30324.5|30354.5|30324.5|0
1631654100000|2021-09-14 21:15:00|30354.4|30324.4|30356|30326|30356|30326|30354.4|30324.4|0
1631654400000|2021-09-14 21:20:00|30355.4|30325.4|30358.3|30328.3|30358.3|30328.3|30355.4|30325.4|0
1631654700000|2021-09-14 21:25:00|30358.1|30328.1|30357.5|30327.5|30358.4|30328.4|30357.1|30327.1|0
1631655000000|2021-09-14 21:30:00|30357|30327|30355.8|30325.8|30357|30327|30355.5|30325.5|0
1631655300000|2021-09-14 21:35:00|30356.6|30326.6|30353.7|30323.7|30356.6|30326.6|30353|30323|0
1631655600000|2021-09-14 21:40:00|30353.6|30323.6|30353.1|30323.1|30365.9|30335.9|30351.2|30321.2|0
1631655900000|2021-09-14 21:45:00|30353.3|30323.3|30353.1|30323.1|30353.3|30323.3|30352.1|30322.1|0
1631656200000|2021-09-14 21:50:00|30353.3|30323.3|30354|30324|30354.6|30324.6|30352.3|30322.3|0
1631656500000|2021-09-14 21:55:00|30354.2|30324.2|30355.5|30325.5|30355.5|30325.5|30354.2|30324.2|0
1631656800000|2021-09-14 22:00:00|30357.7|30327.7|30348.1|30333.1|30364.3|30343.1|30338.1|30323.1|14
1631657100000|2021-09-14 22:05:00|30358.1|30343.1|30358.1|30343.1|30358.1|30343.1|30358.1|30343.1|40
1631657400000|2021-09-14 22:10:00|30360.6|30345.6|30360.6|30345.6|30360.6|30345.6|30358.1|30343.1|5
1631657700000|2021-09-14 22:15:00|30358.1|30343.1|30360.6|30345.6|30360.6|30345.6|30355.6|30340.6|0
1631658000000|2021-09-14 22:20:00|30358.1|30343.1|30363.1|30348.1|30363.1|30348.1|30358.1|30343.1|1
1631658300000|2021-09-14 22:25:00|30368.1|30353.1|30368.1|30353.1|30370.6|30355.6|30363.1|30348.1|35
1631658600000|2021-09-14 22:30:00|30370.6|30355.6|30363.1|30348.1|30370.6|30355.6|30363.1|30348.1|4
1631658900000|2021-09-14 22:35:00|||||||||1
1631659200000|2021-09-14 22:40:00|||||||||2
1631659500000|2021-09-14 22:45:00|30360.6|30345.6|30355.6|30340.6|30363.1|30348.1|30355.6|30340.6|10
1631659800000|2021-09-14 22:50:00|30358.1|30343.1|30360.6|30345.6|30360.6|30345.6|30355.6|30340.6|1
1631660100000|2021-09-14 22:55:00|30368.1|30353.1|30368.1|30353.1|30368.1|30353.1|30368.1|30353.1|7
1631660400000|2021-09-14 23:00:00|30370.6|30355.6|30365.6|30350.6|30370.6|30355.6|30360.6|30345.6|11
1631660700000|2021-09-14 23:05:00|30368.1|30353.1|30363.1|30348.1|30370.6|30355.6|30358.1|30343.1|6
1631661000000|2021-09-14 23:10:00|30360.6|30345.6|30363.1|30348.1|30363.1|30348.1|30358.1|30343.1|1
1631661300000|2021-09-14 23:15:00|30360.6|30345.6|30368.1|30353.1|30368.1|30353.1|30360.6|30345.6|3
1631661600000|2021-09-14 23:20:00|30373.1|30358.1|30368.1|30353.1|30373.1|30358.1|30368.1|30353.1|9
1631661900000|2021-09-14 23:25:00|30373.1|30358.1|30370.6|30355.6|30373.1|30358.1|30368.1|30353.1|16
1631662200000|2021-09-14 23:30:00|30373.1|30358.1|30384.1|30377.1|30386.6|30379.6|30356.6|30349.6|19935
1631662500000|2021-09-14 23:35:00|30389.1|30382.1|30439.1|30432.1|30459.1|30452.1|30389.1|30382.1|290
1631662800000|2021-09-14 23:40:00|30444.1|30437.1|30429.1|30422.1|30469.1|30462.1|30429.1|30422.1|326
1631663100000|2021-09-14 23:45:00|30426.6|30419.6|30406.6|30399.6|30426.6|30419.6|30379.1|30372.1|523
1631663400000|2021-09-14 23:50:00|30409.1|30402.1|30431.6|30424.6|30461.6|30454.6|30404.1|30397.1|444
1631663700000|2021-09-14 23:55:00|30429.1|30422.1|30469.1|30462.1|30469.1|30462.1|30429.1|30422.1|518
1631664000000|2021-09-15 00:00:00|30466.6|30459.6|30474.1|30467.1|30514.1|30507.1|30449.1|30442.1|1549
1631664300000|2021-09-15 00:05:00|30469.1|30462.1|30504.1|30497.1|30519.1|30512.1|30469.1|30462.1|1052
1631664600000|2021-09-15 00:10:00|30501.6|30494.6|30494.1|30487.1|30514.1|30507.1|30491.6|30484.6|627
1631664900000|2021-09-15 00:15:00|30491.6|30484.6|30489.1|30482.1|30529.1|30522.1|30489.1|30482.1|768
1631665200000|2021-09-15 00:20:00|30491.6|30484.6|30474.1|30467.1|30491.6|30484.6|30439.1|30432.1|689
1631665500000|2021-09-15 00:25:00|30479.1|30472.1|30469.1|30462.1|30491.6|30484.6|30464.1|30457.1|258
1631665800000|2021-09-15 00:30:00|30474.1|30467.1|30484.1|30477.1|30494.1|30487.1|30469.1|30462.1|258
1631666100000|2021-09-15 00:35:00|30479.1|30472.1|30479.1|30472.1|30479.1|30472.1|30454.1|30447.1|371
1631666400000|2021-09-15 00:40:00|30481.6|30474.6|30474.1|30467.1|30494.1|30487.1|30459.1|30452.1|226
1631666700000|2021-09-15 00:45:00|30471.6|30464.6|30481.6|30474.6|30484.1|30477.1|30464.1|30457.1|236
1631667000000|2021-09-15 00:50:00|30484.1|30477.1|30474.1|30467.1|30494.1|30487.1|30474.1|30467.1|195
1631667300000|2021-09-15 00:55:00|30469.1|30462.1|30451.6|30444.6|30474.1|30467.1|30426.6|30419.6|431
1631667600000|2021-09-15 01:00:00|30454.1|30447.1|30419.1|30412.1|30454.1|30447.1|30419.1|30412.1|279
1631667900000|2021-09-15 01:05:00|30424.1|30417.1|30451.6|30444.6|30454.1|30447.1|30421.6|30414.6|184
1631668200000|2021-09-15 01:10:00|30449.1|30442.1|30439.1|30432.1|30454.1|30447.1|30429.1|30422.1|139
1631668500000|2021-09-15 01:15:00|30441.6|30434.6|30439.1|30432.1|30444.1|30437.1|30419.1|30412.1|236
1631668800000|2021-09-15 01:20:00|30441.6|30434.6|30424.1|30417.1|30454.1|30447.1|30424.1|30417.1|165
1631669100000|2021-09-15 01:25:00|30426.6|30419.6|30434.1|30427.1|30444.1|30437.1|30419.1|30412.1|208
1631669400000|2021-09-15 01:30:00|30436.6|30429.6|30436.6|30429.6|30444.1|30437.1|30426.6|30419.6|185
1631669700000|2021-09-15 01:35:00|30434.1|30427.1|30433.1|30426.1|30439.1|30432.1|30424.1|30417.1|206
1631670000000|2021-09-15 01:40:00|30430.6|30423.6|30425.6|30418.6|30435.6|30428.6|30415.6|30408.6|269
1631670300000|2021-09-15 01:45:00|30428.1|30421.1|30415.6|30408.6|30430.6|30423.6|30405.6|30398.6|368
1631670600000|2021-09-15 01:50:00|30410.6|30403.6|30373.1|30366.1|30410.6|30403.6|30370.6|30363.6|545
1631670900000|2021-09-15 01:55:00|30370.6|30363.6|30390.6|30383.6|30398.1|30391.1|30370.6|30363.6|379
1631671200000|2021-09-15 02:00:00|30385.6|30378.6|30360.6|30353.6|30390.6|30383.6|30350.6|30343.6|716
1631671500000|2021-09-15 02:05:00|30358.1|30351.1|30385.6|30378.6|30385.6|30378.6|30350.6|30343.6|407
1631671800000|2021-09-15 02:10:00|30388.1|30381.1|30400.6|30393.6|30408.1|30401.1|30385.6|30378.6|425
1631672100000|2021-09-15 02:15:00|30405.6|30398.6|30460.6|30453.6|30463.1|30456.1|30405.6|30398.6|527
1631672400000|2021-09-15 02:20:00|30465.6|30458.6|30453.1|30446.1|30478.1|30471.1|30453.1|30446.1|563
1631672700000|2021-09-15 02:25:00|30455.6|30448.6|30505.6|30498.6|30525.6|30518.6|30455.6|30448.6|1304
1631673000000|2021-09-15 02:30:00|30503.1|30496.1|30520.6|30513.6|30555.6|30548.6|30500.6|30493.6|398
1631673300000|2021-09-15 02:35:00|30523.1|30516.1|30495.6|30488.6|30523.1|30516.1|30495.6|30488.6|219
1631673600000|2021-09-15 02:40:00|30498.1|30491.1|30485.6|30478.6|30498.1|30491.1|30470.6|30463.6|401
1631673900000|2021-09-15 02:45:00|30488.1|30481.1|30500.6|30493.6|30503.1|30496.1|30488.1|30481.1|98
1631674200000|2021-09-15 02:50:00|30503.1|30496.1|30513.1|30506.1|30518.1|30511.1|30500.6|30493.6|210
1631674500000|2021-09-15 02:55:00|30515.6|30508.6|30515.6|30508.6|30520.6|30513.6|30503.1|30496.1|108
1631674800000|2021-09-15 03:00:00|30513.1|30506.1|30533.1|30526.1|30540.6|30533.6|30510.6|30503.6|165
1631675100000|2021-09-15 03:05:00|30535.6|30528.6|30525.6|30518.6|30538.1|30531.1|30520.6|30513.6|137
1631675400000|2021-09-15 03:10:00|30528.1|30521.1|30520.6|30513.6|30530.6|30523.6|30515.6|30508.6|103
1631675700000|2021-09-15 03:15:00|30518.1|30511.1|30525.6|30518.6|30525.6|30518.6|30510.6|30503.6|91
1631676000000|2021-09-15 03:20:00|30523.1|30516.1|30520.6|30513.6|30528.1|30521.1|30510.6|30503.6|79
1631676300000|2021-09-15 03:25:00|30518.1|30511.1|30530.6|30523.6|30533.1|30526.1|30510.6|30503.6|143
1631676600000|2021-09-15 03:30:00|30525.6|30518.6|30505.6|30498.6|30548.1|30541.1|30505.6|30498.6|486
1631676900000|2021-09-15 03:35:00|30500.6|30493.6|30495.6|30488.6|30505.6|30498.6|30490.6|30483.6|288
1631677200000|2021-09-15 03:40:00|30498.1|30491.1|30505.6|30498.6|30505.6|30498.6|30475.6|30468.6|595
1631677500000|2021-09-15 03:45:00|30503.1|30496.1|30510.6|30503.6|30518.1|30511.1|30500.6|30493.6|282
1631677800000|2021-09-15 03:50:00|30505.6|30498.6|30510.6|30503.6|30515.6|30508.6|30495.6|30488.6|204
1631678100000|2021-09-15 03:55:00|30508.1|30501.1|30505.6|30498.6|30515.6|30508.6|30500.6|30493.6|121
1631678400000|2021-09-15 04:00:00|30503.1|30496.1|30545.6|30538.6|30548.1|30541.1|30500.6|30493.6|238
1631678700000|2021-09-15 04:05:00|30548.1|30541.1|30550.6|30543.6|30555.6|30548.6|30535.6|30528.6|353
1631679000000|2021-09-15 04:10:00|30553.1|30546.1|30570.6|30563.6|30580.6|30573.6|30545.6|30538.6|451
1631679300000|2021-09-15 04:15:00|30568.1|30561.1|30560.6|30553.6|30570.6|30563.6|30555.6|30548.6|223
1631679600000|2021-09-15 04:20:00|30563.1|30556.1|30565.6|30558.6|30568.1|30561.1|30555.6|30548.6|159
1631679900000|2021-09-15 04:25:00|30563.1|30556.1|30550.6|30543.6|30565.6|30558.6|30543.1|30536.1|196
1631680200000|2021-09-15 04:30:00|30555.6|30548.6|30530.6|30523.6|30555.6|30548.6|30530.6|30523.6|178
1631680500000|2021-09-15 04:35:00|30528.1|30521.1|30535.6|30528.6|30535.6|30528.6|30518.1|30511.1|317
1631680800000|2021-09-15 04:40:00|30530.6|30523.6|30535.6|30528.6|30538.1|30531.1|30530.6|30523.6|118
1631681100000|2021-09-15 04:45:00|30538.1|30531.1|30540.6|30533.6|30555.6|30548.6|30535.6|30528.6|202
1631681400000|2021-09-15 04:50:00|30543.1|30536.1|30550.6|30543.6|30555.6|30548.6|30540.6|30533.6|118
1631681700000|2021-09-15 04:55:00|30553.1|30546.1|30550.6|30543.6|30555.6|30548.6|30545.6|30538.6|180
1631682000000|2021-09-15 05:00:00|30553.1|30546.1|30555.6|30548.6|30560.6|30553.6|30545.6|30538.6|330
1631682300000|2021-09-15 05:05:00|30550.6|30543.6|30545.6|30538.6|30560.6|30553.6|30535.6|30528.6|393
1631682600000|2021-09-15 05:10:00|30550.6|30543.6|30550.6|30543.6|30553.1|30546.1|30540.6|30533.6|204
1631682900000|2021-09-15 05:15:00|30548.1|30541.1|30520.6|30513.6|30550.6|30543.6|30510.6|30503.6|417
1631683200000|2021-09-15 05:20:00|30518.1|30511.1|30555.6|30548.6|30555.6|30548.6|30515.6|30508.6|699
1631683500000|2021-09-15 05:25:00|30550.6|30543.6|30540.6|30533.6|30560.6|30553.6|30540.6|30533.6|462
1631683800000|2021-09-15 05:30:00|30535.6|30528.6|30505.6|30498.6|30548.1|30541.1|30505.6|30498.6|549
1631684100000|2021-09-15 05:35:00|30508.1|30501.1|30515.6|30508.6|30525.6|30518.6|30505.6|30498.6|315
1631684400000|2021-09-15 05:40:00|30513.1|30506.1|30520.6|30513.6|30533.1|30526.1|30510.6|30503.6|237
1631684700000|2021-09-15 05:45:00|30523.1|30516.1|30530.6|30523.6|30530.6|30523.6|30515.6|30508.6|306
1631685000000|2021-09-15 05:50:00|30533.1|30526.1|30525.6|30518.6|30550.6|30543.6|30520.6|30513.6|505
1631685300000|2021-09-15 05:55:00|30528.1|30521.1|30510.6|30503.6|30538.1|30531.1|30510.6|30503.6|1731
1631685600000|2021-09-15 06:00:00|30513.1|30506.1|30510.6|30503.6|30525.6|30518.6|30495.6|30488.6|1964
1631685900000|2021-09-15 06:05:00|30503.1|30496.1|30513.1|30506.1|30515.6|30508.6|30485.6|30478.6|930
1631686200000|2021-09-15 06:10:00|30515.6|30508.6|30535.6|30528.6|30535.6|30528.6|30500.6|30493.6|518
1631686500000|2021-09-15 06:15:00|30533.1|30526.1|30533.1|30526.1|30545.6|30538.6|30515.6|30508.6|377
1631686800000|2021-09-15 06:20:00|30530.6|30523.6|30555.6|30548.6|30555.6|30548.6|30530.6|30523.6|310
1631687100000|2021-09-15 06:25:00|30550.6|30543.6|30540.6|30533.6|30560.6|30553.6|30535.6|30528.6|126
1631687400000|2021-09-15 06:30:00|30535.6|30528.6|30530.6|30523.6|30548.1|30541.1|30525.6|30518.6|207
1631687700000|2021-09-15 06:35:00|30528.1|30521.1|30533.1|30526.1|30533.1|30526.1|30520.6|30513.6|98
1631688000000|2021-09-15 06:40:00|30530.6|30523.6|30540.6|30533.6|30545.6|30538.6|30530.6|30523.6|39
1631688300000|2021-09-15 06:45:00|30535.6|30528.6|30535.6|30528.6|30545.6|30538.6|30530.6|30523.6|47
1631688600000|2021-09-15 06:50:00|30538.1|30531.1|30535.6|30528.6|30540.6|30533.6|30533.1|30526.1|39
1631688900000|2021-09-15 06:55:00|30538.1|30531.1|30545.6|30538.6|30550.6|30543.6|30538.1|30531.1|54
1631689200000|2021-09-15 07:00:00|30548.1|30541.1|30560.6|30553.6|30580.6|30573.6|30548.1|30541.1|124
1631689500000|2021-09-15 07:05:00|30568.1|30561.1|30555.6|30548.6|30568.1|30561.1|30550.6|30543.6|110
1631689800000|2021-09-15 07:10:00|30553.1|30546.1|30548.1|30541.1|30558.1|30551.1|30543.1|30536.1|101
1631690100000|2021-09-15 07:15:00|30550.6|30543.6|30565.6|30558.6|30570.6|30563.6|30550.6|30543.6|50
1631690400000|2021-09-15 07:20:00|30563.1|30556.1|30540.6|30533.6|30565.6|30558.6|30540.6|30533.6|85
1631690700000|2021-09-15 07:25:00|30535.6|30528.6|30560.6|30553.6|30565.6|30558.6|30535.6|30528.6|98
1631691000000|2021-09-15 07:30:00|30555.6|30548.6|30540.6|30533.6|30558.1|30551.1|30535.6|30528.6|110
1631691300000|2021-09-15 07:35:00|30535.6|30528.6|30525.6|30518.6|30540.6|30533.6|30523.1|30516.1|135
1631691600000|2021-09-15 07:40:00|30523.1|30516.1|30515.6|30508.6|30523.1|30516.1|30515.6|30508.6|95
1631691900000|2021-09-15 07:45:00|30510.6|30503.6|30515.6|30508.6|30520.6|30513.6|30510.6|30503.6|61
1631692200000|2021-09-15 07:50:00|30513.1|30506.1|30510.6|30503.6|30520.6|30513.6|30505.6|30498.6|92
1631692500000|2021-09-15 07:55:00|30505.6|30498.6|30513.1|30506.1|30515.6|30508.6|30505.6|30498.6|122
1631692800000|2021-09-15 08:00:00|30515.6|30508.6|30550.6|30543.6|30555.6|30548.6|30513.1|30506.1|168
1631693100000|2021-09-15 08:05:00|30553.1|30546.1|30555.6|30548.6|30560.6|30553.6|30545.6|30538.6|69
1631693400000|2021-09-15 08:10:00|30558.1|30551.1|30545.6|30538.6|30558.1|30551.1|30540.6|30533.6|78
1631693700000|2021-09-15 08:15:00|30543.1|30536.1|30550.6|30543.6|30558.1|30551.1|30543.1|30536.1|46
1631694000000|2021-09-15 08:20:00|30553.1|30546.1|30545.6|30538.6|30555.6|30548.6|30545.6|30538.6|30
1631694300000|2021-09-15 08:25:00|30543.1|30536.1|30555.6|30548.6|30560.6|30553.6|30540.6|30533.6|580
1631694600000|2021-09-15 08:30:00|30560.6|30553.6|30555.6|30548.6|30565.6|30558.6|30553.1|30546.1|118
1631694900000|2021-09-15 08:35:00|30558.1|30551.1|30555.6|30548.6|30560.6|30553.6|30555.6|30548.6|38
1631695200000|2021-09-15 08:40:00|30558.1|30551.1|30545.6|30538.6|30560.6|30553.6|30543.1|30536.1|65
1631695500000|2021-09-15 08:45:00|30543.1|30536.1|30540.6|30533.6|30545.6|30538.6|30535.6|30528.6|72
1631695800000|2021-09-15 08:50:00|30538.1|30531.1|30550.6|30543.6|30555.6|30548.6|30535.6|30528.6|87
1631696100000|2021-09-15 08:55:00|30548.1|30541.1|30540.6|30533.6|30550.6|30543.6|30540.6|30533.6|87
1631696400000|2021-09-15 09:00:00|30543.1|30536.1|30550.6|30543.6|30550.6|30543.6|30540.6|30533.6|58
1631696700000|2021-09-15 09:05:00|30548.1|30541.1|30550.6|30543.6|30550.6|30543.6|30545.6|30538.6|66
1631697000000|2021-09-15 09:10:00|30545.6|30538.6|30540.6|30533.6|30550.6|30543.6|30540.6|30533.6|17
1631697300000|2021-09-15 09:15:00|30543.1|30536.1|30540.6|30533.6|30545.6|30538.6|30540.6|30533.6|27
1631697600000|2021-09-15 09:20:00|30538.1|30531.1|30530.6|30523.6|30540.6|30533.6|30528.1|30521.1|78
1631697900000|2021-09-15 09:25:00|30528.1|30521.1|30530.6|30523.6|30535.6|30528.6|30525.6|30518.6|42
1631698200000|2021-09-15 09:30:00|30528.1|30521.1|30535.6|30528.6|30535.6|30528.6|30528.1|30521.1|28
1631698500000|2021-09-15 09:35:00|30533.1|30526.1|30530.6|30523.6|30535.6|30528.6|30525.6|30518.6|59
1631698800000|2021-09-15 09:40:00|30533.1|30526.1|30535.6|30528.6|30535.6|30528.6|30530.6|30523.6|23
1631699100000|2021-09-15 09:45:00|30540.6|30533.6|30520.6|30513.6|30545.6|30538.6|30515.6|30508.6|257
1631699400000|2021-09-15 09:50:00|30518.1|30511.1|30525.6|30518.6|30530.6|30523.6|30518.1|30511.1|48
1631699700000|2021-09-15 09:55:00|30528.1|30521.1|30530.6|30523.6|30530.6|30523.6|30525.6|30518.6|6
1631700000000|2021-09-15 10:00:00|30525.6|30518.6|30525.6|30518.6|30530.6|30523.6|30520.6|30513.6|40
1631700300000|2021-09-15 10:05:00|30523.1|30516.1|30525.6|30518.6|30525.6|30518.6|30520.6|30513.6|27
1631700600000|2021-09-15 10:10:00|30523.1|30516.1|30520.6|30513.6|30525.6|30518.6|30520.6|30513.6|15
1631700900000|2021-09-15 10:15:00|30518.1|30511.1|30510.6|30503.6|30520.6|30513.6|30510.6|30503.6|27
1631701200000|2021-09-15 10:20:00|30508.1|30501.1|30505.6|30498.6|30510.6|30503.6|30505.6|30498.6|79
1631701500000|2021-09-15 10:25:00|30508.1|30501.1|30510.6|30503.6|30515.6|30508.6|30505.6|30498.6|25
1631701800000|2021-09-15 10:30:00|30513.1|30506.1|30500.6|30493.6|30513.1|30506.1|30495.6|30488.6|44
1631702100000|2021-09-15 10:35:00|30503.1|30496.1|30500.6|30493.6|30503.1|30496.1|30495.6|30488.6|16
1631702400000|2021-09-15 10:40:00|30495.6|30488.6|30495.6|30488.6|30500.6|30493.6|30495.6|30488.6|48
1631702700000|2021-09-15 10:45:00|30500.6|30493.6|30485.6|30478.6|30500.6|30493.6|30483.1|30476.1|72
1631703000000|2021-09-15 10:50:00|30483.1|30476.1|30480.6|30473.6|30490.6|30483.6|30480.6|30473.6|88
1631703300000|2021-09-15 10:55:00|30475.6|30468.6|30465.6|30458.6|30480.6|30473.6|30460.6|30453.6|177
1631703600000|2021-09-15 11:00:00|30468.1|30461.1|30475.6|30468.6|30480.6|30473.6|30465.6|30458.6|42
1631703900000|2021-09-15 11:05:00|30480.6|30473.6|30475.6|30468.6|30480.6|30473.6|30470.6|30463.6|78
1631704200000|2021-09-15 11:10:00|30480.6|30473.6|30470.6|30463.6|30480.6|30473.6|30465.6|30458.6|158
1631704500000|2021-09-15 11:15:00|30465.6|30458.6|30475.6|30468.6|30480.6|30473.6|30465.6|30458.6|43
1631704800000|2021-09-15 11:20:00|30478.1|30471.1|30483.1|30476.1|30485.6|30478.6|30475.6|30468.6|31
1631705100000|2021-09-15 11:25:00|30485.6|30478.6|30465.6|30458.6|30485.6|30478.6|30460.6|30453.6|45
1631705400000|2021-09-15 11:30:00|30460.6|30453.6|30445.6|30438.6|30465.6|30458.6|30445.6|30438.6|53
1631705700000|2021-09-15 11:35:00|30443.1|30436.1|30448.1|30441.1|30453.1|30446.1|30430.6|30423.6|145
1631706000000|2021-09-15 11:40:00|30450.6|30443.6|30455.6|30448.6|30455.6|30448.6|30445.6|30438.6|31
1631706300000|2021-09-15 11:45:00|30458.1|30451.1|30445.6|30438.6|30460.6|30453.6|30445.6|30438.6|38
1631706600000|2021-09-15 11:50:00|30448.1|30441.1|30445.6|30438.6|30450.6|30443.6|30440.6|30433.6|38
1631706900000|2021-09-15 11:55:00|30443.1|30436.1|30445.6|30438.6|30448.1|30441.1|30443.1|30436.1|142
1631707200000|2021-09-15 12:00:00|30443.1|30436.1|30435.6|30428.6|30443.1|30436.1|30430.6|30423.6|102
1631707500000|2021-09-15 12:05:00|30430.6|30423.6|30435.6|30428.6|30435.6|30428.6|30430.6|30423.6|60
1631707800000|2021-09-15 12:10:00|30430.6|30423.6|30420.6|30413.6|30435.6|30428.6|30420.6|30413.6|82
1631708100000|2021-09-15 12:15:00|30415.6|30408.6|30435.6|30428.6|30435.6|30428.6|30415.6|30408.6|87
1631708400000|2021-09-15 12:20:00|30438.1|30431.1|30410.6|30403.6|30440.6|30433.6|30408.1|30401.1|62
1631708700000|2021-09-15 12:25:00|30408.1|30401.1|30408.1|30401.1|30410.6|30403.6|30380.6|30373.6|214
1631709000000|2021-09-15 12:30:00|30405.6|30398.6|30440.6|30433.6|30440.6|30433.6|30400.6|30393.6|141
1631709300000|2021-09-15 12:35:00|30445.6|30438.6|30450.6|30443.6|30460.6|30453.6|30440.6|30433.6|218
1631709600000|2021-09-15 12:40:00|30455.6|30448.6|30455.6|30448.6|30460.6|30453.6|30440.6|30433.6|120
1631709900000|2021-09-15 12:45:00|30458.1|30451.1|30470.6|30463.6|30470.6|30463.6|30455.6|30448.6|180
1631710200000|2021-09-15 12:50:00|30473.1|30466.1|30470.6|30463.6|30480.6|30473.6|30470.6|30463.6|84
1631710500000|2021-09-15 12:55:00|30473.1|30466.1|30475.6|30468.6|30480.6|30473.6|30465.6|30458.6|67
1631710800000|2021-09-15 13:00:00|30473.1|30466.1|30470.6|30463.6|30485.6|30478.6|30470.6|30463.6|60
1631711100000|2021-09-15 13:05:00|30473.1|30466.1|30460.6|30453.6|30475.6|30468.6|30450.6|30443.6|120
1631711400000|2021-09-15 13:10:00|30465.6|30458.6|30460.6|30453.6|30470.6|30463.6|30460.6|30453.6|54
1631711700000|2021-09-15 13:15:00|30458.1|30451.1|30455.6|30448.6|30470.6|30463.6|30455.6|30448.6|54
1631712000000|2021-09-15 13:20:00|30458.1|30451.1|30450.6|30443.6|30465.6|30458.6|30445.6|30438.6|61
1631712300000|2021-09-15 13:25:00|30453.1|30446.1|30445.6|30438.6|30455.6|30448.6|30443.1|30436.1|71
1631712600000|2021-09-15 13:30:00|30448.1|30441.1|30430.6|30423.6|30460.6|30453.6|30413.1|30406.1|356
1631712900000|2021-09-15 13:35:00|30433.1|30426.1|30430.6|30423.6|30445.6|30438.6|30415.6|30408.6|197
1631713200000|2021-09-15 13:40:00|30428.1|30421.1|30450.6|30443.6|30450.6|30443.6|30420.6|30413.6|232
1631713500000|2021-09-15 13:45:00|30448.1|30441.1|30525.6|30518.6|30525.6|30518.6|30448.1|30441.1|382
1631713800000|2021-09-15 13:50:00|30520.6|30513.6|30515.6|30508.6|30525.6|30518.6|30495.6|30488.6|206
1631714100000|2021-09-15 13:55:00|30510.6|30503.6|30510.6|30503.6|30535.6|30528.6|30493.1|30486.1|302
1631714400000|2021-09-15 14:00:00|30513.1|30506.1|30530.6|30523.6|30530.6|30523.6|30500.6|30493.6|202
1631714700000|2021-09-15 14:05:00|30525.6|30518.6|30490.6|30483.6|30525.6|30518.6|30485.6|30478.6|196
1631715000000|2021-09-15 14:10:00|30485.6|30478.6|30455.6|30448.6|30495.6|30488.6|30430.6|30423.6|270
1631715300000|2021-09-15 14:15:00|30453.1|30446.1|30455.6|30448.6|30455.6|30448.6|30423.1|30416.1|222
1631715600000|2021-09-15 14:20:00|30453.1|30446.1|30443.1|30436.1|30460.6|30453.6|30433.1|30426.1|108
1631715900000|2021-09-15 14:25:00|30440.6|30433.6|30445.6|30438.6|30465.6|30458.6|30438.1|30431.1|215
1631716200000|2021-09-15 14:30:00|30448.1|30441.1|30455.6|30448.6|30470.6|30463.6|30448.1|30441.1|153
1631716500000|2021-09-15 14:35:00|30458.1|30451.1|30470.6|30463.6|30485.6|30478.6|30455.6|30448.6|190
1631716800000|2021-09-15 14:40:00|30468.1|30461.1|30420.6|30413.6|30470.6|30463.6|30420.6|30413.6|297
1631717100000|2021-09-15 14:45:00|30423.1|30416.1|30430.6|30423.6|30435.6|30428.6|30420.6|30413.6|322
1631717400000|2021-09-15 14:50:00|30428.1|30421.1|30413.1|30406.1|30440.6|30433.6|30410.6|30403.6|216
1631717700000|2021-09-15 14:55:00|30410.6|30403.6|30445.6|30438.6|30450.6|30443.6|30410.6|30403.6|188
1631718000000|2021-09-15 15:00:00|30448.1|30441.1|30440.6|30433.6|30455.6|30448.6|30438.1|30431.1|325
1631718300000|2021-09-15 15:05:00|30435.6|30428.6|30430.6|30423.6|30445.6|30438.6|30425.6|30418.6|195
1631718600000|2021-09-15 15:10:00|30428.1|30421.1|30418.1|30411.1|30435.6|30428.6|30415.6|30408.6|168
1631718900000|2021-09-15 15:15:00|30415.6|30408.6|30420.6|30413.6|30430.6|30423.6|30410.6|30403.6|117
1631719200000|2021-09-15 15:20:00|30423.1|30416.1|30445.6|30438.6|30450.6|30443.6|30420.6|30413.6|86
1631719500000|2021-09-15 15:25:00|30448.1|30441.1|30445.6|30438.6|30458.1|30451.1|30440.6|30433.6|461
1631719800000|2021-09-15 15:30:00|30440.6|30433.6|30435.6|30428.6|30445.6|30438.6|30420.6|30413.6|177
1631720100000|2021-09-15 15:35:00|30433.1|30426.1|30440.6|30433.6|30450.6|30443.6|30430.6|30423.6|263
1631720400000|2021-09-15 15:40:00|30443.1|30436.1|30443.1|30436.1|30445.6|30438.6|30435.6|30428.6|65
1631720700000|2021-09-15 15:45:00|30440.6|30433.6|30440.6|30433.6|30440.6|30433.6|30425.6|30418.6|78
1631721000000|2021-09-15 15:50:00|30438.1|30431.1|30430.6|30423.6|30445.6|30438.6|30428.1|30421.1|66
1631721300000|2021-09-15 15:55:00|30433.1|30426.1|30460.6|30453.6|30460.6|30453.6|30430.6|30423.6|93
1631721600000|2021-09-15 16:00:00|30455.6|30448.6|30450.6|30443.6|30460.6|30453.6|30440.6|30433.6|90
1631721900000|2021-09-15 16:05:00|30445.6|30438.6|30455.6|30448.6|30460.6|30453.6|30440.6|30433.6|86
1631722200000|2021-09-15 16:10:00|30458.1|30451.1|30453.1|30446.1|30465.6|30458.6|30450.6|30443.6|102
1631722500000|2021-09-15 16:15:00|30455.6|30448.6|30460.6|30453.6|30465.6|30458.6|30450.6|30443.6|70
1631722800000|2021-09-15 16:20:00|30465.6|30458.6|30470.6|30463.6|30470.6|30463.6|30460.6|30453.6|59
1631723100000|2021-09-15 16:25:00|30475.6|30468.6|30473.1|30466.1|30485.6|30478.6|30470.6|30463.6|112
1631723400000|2021-09-15 16:30:00|30475.6|30468.6|30483.1|30476.1|30485.6|30478.6|30470.6|30463.6|33
1631723700000|2021-09-15 16:35:00|30485.6|30478.6|30498.1|30491.1|30500.6|30493.6|30485.6|30478.6|106
1631724000000|2021-09-15 16:40:00|30500.6|30493.6|30513.1|30506.1|30515.6|30508.6|30495.6|30488.6|277
1631724300000|2021-09-15 16:45:00|30515.6|30508.6|30505.6|30498.6|30515.6|30508.6|30500.6|30493.6|146
1631724600000|2021-09-15 16:50:00|30508.1|30501.1|30505.6|30498.6|30510.6|30503.6|30500.6|30493.6|56
1631724900000|2021-09-15 16:55:00|30510.6|30503.6|30510.6|30503.6|30515.6|30508.6|30505.6|30498.6|64
1631725200000|2021-09-15 17:00:00|30513.1|30506.1|30530.6|30523.6|30530.6|30523.6|30510.6|30503.6|97
1631725500000|2021-09-15 17:05:00|30535.6|30528.6|30525.6|30518.6|30535.6|30528.6|30525.6|30518.6|110
1631725800000|2021-09-15 17:10:00|30530.6|30523.6|30535.6|30528.6|30538.1|30531.1|30525.6|30518.6|34
1631726100000|2021-09-15 17:15:00|30540.6|30533.6|30530.6|30523.6|30545.6|30538.6|30525.6|30518.6|164
1631726400000|2021-09-15 17:20:00|30533.1|30526.1|30530.6|30523.6|30535.6|30528.6|30523.1|30516.1|52
1631726700000|2021-09-15 17:25:00|30533.1|30526.1|30530.6|30523.6|30535.6|30528.6|30525.6|30518.6|35
1631727000000|2021-09-15 17:30:00|30533.1|30526.1|30545.6|30538.6|30545.6|30538.6|30530.6|30523.6|86
1631727300000|2021-09-15 17:35:00|30543.1|30536.1|30540.6|30533.6|30545.6|30538.6|30535.6|30528.6|21
1631727600000|2021-09-15 17:40:00|30543.1|30536.1|30545.6|30538.6|30545.6|30538.6|30540.6|30533.6|29
1631727900000|2021-09-15 17:45:00|30548.1|30541.1|30553.1|30546.1|30560.6|30553.6|30548.1|30541.1|68
1631728200000|2021-09-15 17:50:00|30555.6|30548.6|30550.6|30543.6|30555.6|30548.6|30545.6|30538.6|29
1631728500000|2021-09-15 17:55:00|30553.1|30546.1|30535.6|30528.6|30553.1|30546.1|30535.6|30528.6|57
1631728800000|2021-09-15 18:00:00|30538.1|30531.1|30540.6|30533.6|30545.6|30538.6|30535.6|30528.6|65
1631729100000|2021-09-15 18:05:00|30543.1|30536.1|30555.6|30548.6|30555.6|30548.6|30540.6|30533.6|25
1631729400000|2021-09-15 18:10:00|30550.6|30543.6|30543.1|30536.1|30555.6|30548.6|30540.6|30533.6|31
1631729700000|2021-09-15 18:15:00|30545.6|30538.6|30540.6|30533.6|30550.6|30543.6|30538.1|30531.1|24
1631730000000|2021-09-15 18:20:00|30543.1|30536.1|30540.6|30533.6|30545.6|30538.6|30535.6|30528.6|37
1631730300000|2021-09-15 18:25:00|30543.1|30536.1|30540.6|30533.6|30550.6|30543.6|30535.6|30528.6|64
1631730600000|2021-09-15 18:30:00|30543.1|30536.1|30543.1|30536.1|30545.6|30538.6|30535.6|30528.6|39
1631730900000|2021-09-15 18:35:00|30545.6|30538.6|30553.1|30546.1|30555.6|30548.6|30540.6|30533.6|132
1631731200000|2021-09-15 18:40:00|30555.6|30548.6|30550.6|30543.6|30558.1|30551.1|30550.6|30543.6|26
1631731500000|2021-09-15 18:45:00|30553.1|30546.1|30555.6|30548.6|30560.6|30553.6|30550.6|30543.6|67
1631731800000|2021-09-15 18:50:00|30550.6|30543.6|30550.6|30543.6|30555.6|30548.6|30545.6|30538.6|70
1631732100000|2021-09-15 18:55:00|30545.6|30538.6|30540.6|30533.6|30545.6|30538.6|30540.6|30533.6|73
1631732400000|2021-09-15 19:00:00|30545.6|30538.6|30545.6|30538.6|30545.6|30538.6|30530.6|30523.6|103
1631732700000|2021-09-15 19:05:00|30543.1|30536.1|30545.6|30538.6|30545.6|30538.6|30540.6|30533.6|55
1631733000000|2021-09-15 19:10:00|30550.6|30543.6|30558.1|30551.1|30560.6|30553.6|30550.6|30543.6|70
1631733300000|2021-09-15 19:15:00|30560.6|30553.6|30575.6|30568.6|30575.6|30568.6|30555.6|30548.6|148
1631733600000|2021-09-15 19:20:00|30573.1|30566.1|30560.6|30553.6|30575.6|30568.6|30555.6|30548.6|72
1631733900000|2021-09-15 19:25:00|30563.1|30556.1|30560.6|30553.6|30565.6|30558.6|30555.6|30548.6|39
1631734200000|2021-09-15 19:30:00|30555.6|30548.6|30575.6|30568.6|30575.6|30568.6|30550.6|30543.6|206
1631734500000|2021-09-15 19:35:00|30580.6|30573.6|30610.6|30603.6|30618.1|30611.1|30578.1|30571.1|567
1631734800000|2021-09-15 19:40:00|30613.1|30606.1|30615.6|30608.6|30615.6|30608.6|30600.6|30593.6|148
1631735100000|2021-09-15 19:45:00|30618.1|30611.1|30605.6|30598.6|30618.1|30611.1|30605.6|30598.6|85
1631735400000|2021-09-15 19:50:00|30610.6|30603.6|30610.6|30603.6|30615.6|30608.6|30603.1|30596.1|195
1631735700000|2021-09-15 19:55:00|30605.6|30598.6|30613.1|30606.1|30613.1|30606.1|30595.6|30588.6|311
1631736000000|2021-09-15 20:00:00|30608.1|30601.1|30620.6|30613.6|30620.6|30613.6|30608.1|30601.1|251
1631736300000|2021-09-15 20:05:00|30615.6|30608.6|30615.6|30608.6|30615.6|30608.6|30610.6|30603.6|100
1631736600000|2021-09-15 20:10:00|30613.1|30606.1|30623.1|30616.1|30623.1|30616.1|30613.1|30606.1|11
1631736900000|2021-09-15 20:15:00|30627.1|30612.1|30609.6|30594.6|30627.1|30612.1|30604.6|30589.6|44
1631737200000|2021-09-15 20:20:00|30614.6|30599.6|30627.1|30612.1|30627.1|30612.1|30614.6|30599.6|4
1631737500000|2021-09-15 20:25:00|30624.6|30609.6|30629.6|30614.6|30634.6|30619.6|30624.6|30609.6|25
1631737800000|2021-09-15 20:30:00|30627.1|30612.1|30619.6|30604.6|30627.1|30612.1|30619.6|30604.6|10
1631738100000|2021-09-15 20:35:00|30614.6|30599.6|30622.1|30607.1|30622.1|30607.1|30614.6|30599.6|6
1631738400000|2021-09-15 20:40:00|30624.6|30609.6|30624.6|30609.6|30627.1|30612.1|30622.1|30607.1|7
1631738700000|2021-09-15 20:45:00|30622.1|30607.1|30627.1|30612.1|30629.6|30614.6|30619.6|30604.6|5
1631739000000|2021-09-15 20:50:00|||||||||6
1631739300000|2021-09-15 20:55:00|30629.6|30614.6|30642.5|30612.5|30643.1|30619.6|30627.1|30611.9|16
1631739600000|2021-09-15 21:00:00|30642.6|30612.6|30624.1|30594.1|30642.6|30612.6|30622.7|30592.7|0
1631739900000|2021-09-15 21:05:00|30623.1|30593.1|30607.3|30577.3|30623.1|30593.1|30605.1|30575.1|0
1631740200000|2021-09-15 21:10:00|30607.1|30577.1|30612.1|30582.1|30612.4|30582.4|30605.7|30575.7|0
1631740500000|2021-09-15 21:15:00|30611.5|30581.5|30608.6|30578.6|30611.5|30581.5|30606.7|30576.7|0
1631740800000|2021-09-15 21:20:00|30606.6|30576.6|30606.8|30576.8|30608.4|30578.4|30605.1|30575.1|0
1631741100000|2021-09-15 21:25:00|30606.6|30576.6|30604.7|30574.7|30606.8|30576.8|30603.8|30573.8|0
1631741400000|2021-09-15 21:30:00|30604.8|30574.8|30606|30576|30606|30576|30604.8|30574.8|0
1631741700000|2021-09-15 21:35:00|30605.9|30575.9|30606.6|30576.6|30607.3|30577.3|30605.9|30575.9|0
1631742000000|2021-09-15 21:40:00|30606.9|30576.9|30611.9|30581.9|30612.1|30582.1|30606.9|30576.9|0
1631742300000|2021-09-15 21:45:00|30611.3|30581.3|30613.5|30583.5|30613.5|30583.5|30611.3|30581.3|0
1631742600000|2021-09-15 21:50:00|30613.7|30583.7|30613.4|30583.4|30615.1|30585.1|30613.2|30583.2|0
1631742900000|2021-09-15 21:55:00|30613.6|30583.6|30614.7|30584.7|30615.7|30585.7|30613.4|30583.4|0
1631743200000|2021-09-15 22:00:00|30617.5|30587.5|30614.6|30584.6|30618.7|30588.7|30612.1|30582.1|0
1631743500000|2021-09-15 22:05:00|30617.1|30587.1|30617.3|30587.3|30619.5|30589.5|30617.1|30587.1|0
1631743800000|2021-09-15 22:10:00|30617.9|30587.9|30622.7|30592.7|30622.7|30592.7|30617.9|30587.9|0
1631744100000|2021-09-15 22:15:00|30622.5|30592.5|30627.1|30612.1|30627.1|30612.1|30622|30592|2
1631744400000|2021-09-15 22:20:00|30622.1|30607.1|30622.1|30607.1|30624.6|30609.6|30619.6|30604.6|11
1631744700000|2021-09-15 22:25:00|30619.6|30604.6|30629.6|30614.6|30629.6|30614.6|30619.6|30604.6|0
1631745000000|2021-09-15 22:30:00|30624.6|30609.6|30624.6|30609.6|30624.6|30609.6|30624.6|30609.6|5
1631745300000|2021-09-15 22:35:00|30629.6|30614.6|30629.6|30614.6|30629.6|30614.6|30619.6|30604.6|10
1631745600000|2021-09-15 22:40:00|30632.1|30617.1|30654.6|30639.6|30654.6|30639.6|30632.1|30617.1|43
1631745900000|2021-09-15 22:45:00|30649.6|30634.6|30652.1|30637.1|30652.1|30637.1|30647.1|30632.1|6
1631746200000|2021-09-15 22:50:00|30654.6|30639.6|30652.1|30637.1|30654.6|30639.6|30652.1|30637.1|3
1631746500000|2021-09-15 22:55:00|30649.6|30634.6|30649.6|30634.6|30649.6|30634.6|30649.6|30634.6|2
1631746800000|2021-09-15 23:00:00|30652.1|30637.1|30634.6|30619.6|30652.1|30637.1|30634.6|30619.6|35
1631747100000|2021-09-15 23:05:00|30637.1|30622.1|30634.6|30619.6|30639.6|30624.6|30634.6|30619.6|8
1631747400000|2021-09-15 23:10:00|||||||||9
1631747700000|2021-09-15 23:15:00|30639.6|30624.6|30629.6|30614.6|30639.6|30624.6|30624.6|30609.6|10
1631748000000|2021-09-15 23:20:00|30632.1|30617.1|30624.6|30609.6|30632.1|30617.1|30624.6|30609.6|4
1631748300000|2021-09-15 23:25:00|30619.6|30604.6|30617.1|30602.1|30619.6|30604.6|30614.6|30599.6|8
1631748600000|2021-09-15 23:30:00|30613.1|30606.1|30580.6|30573.6|30620.6|30613.6|30580.6|30573.6|14288
1631748900000|2021-09-15 23:35:00|30575.6|30568.6|30575.6|30568.6|30578.1|30571.1|30565.6|30558.6|119
1631749200000|2021-09-15 23:40:00|30573.1|30566.1|30610.6|30603.6|30615.6|30608.6|30570.6|30563.6|200
1631749500000|2021-09-15 23:45:00|30615.6|30608.6|30630.6|30623.6|30635.6|30628.6|30610.6|30603.6|315
1631749800000|2021-09-15 23:50:00|30635.6|30628.6|30623.1|30616.1|30635.6|30628.6|30620.6|30613.6|176
1631750100000|2021-09-15 23:55:00|30620.6|30613.6|30635.6|30628.6|30650.6|30643.6|30605.6|30598.6|240
1631750400000|2021-09-16 00:00:00|30615.6|30608.6|30615.6|30608.6|30625.6|30618.6|30570.6|30563.6|1453
1631750700000|2021-09-16 00:05:00|30618.1|30611.1|30570.6|30563.6|30620.6|30613.6|30570.6|30563.6|699
1631751000000|2021-09-16 00:10:00|30568.1|30561.1|30575.6|30568.6|30580.6|30573.6|30543.1|30536.1|644
1631751300000|2021-09-16 00:15:00|30578.1|30571.1|30555.6|30548.6|30580.6|30573.6|30520.6|30513.6|724
1631751600000|2021-09-16 00:20:00|30558.1|30551.1|30540.6|30533.6|30560.6|30553.6|30535.6|30528.6|301
1631751900000|2021-09-16 00:25:00|30538.1|30531.1|30550.6|30543.6|30565.6|30558.6|30530.6|30523.6|392
1631752200000|2021-09-16 00:30:00|30548.1|30541.1|30565.6|30558.6|30565.6|30558.6|30540.6|30533.6|198
1631752500000|2021-09-16 00:35:00|30568.1|30561.1|30550.6|30543.6|30575.6|30568.6|30550.6|30543.6|192
1631752800000|2021-09-16 00:40:00|30553.1|30546.1|30555.6|30548.6|30565.6|30558.6|30540.6|30533.6|159
1631753100000|2021-09-16 00:45:00|30550.6|30543.6|30560.6|30553.6|30565.6|30558.6|30548.1|30541.1|132
1631753400000|2021-09-16 00:50:00|30563.1|30556.1|30565.6|30558.6|30585.6|30578.6|30550.6|30543.6|182
1631753700000|2021-09-16 00:55:00|30563.1|30556.1|30540.6|30533.6|30570.6|30563.6|30540.6|30533.6|127
1631754000000|2021-09-16 01:00:00|30538.1|30531.1|30513.1|30506.1|30540.6|30533.6|30500.6|30493.6|474
1631754300000|2021-09-16 01:05:00|30515.6|30508.6|30528.1|30521.1|30530.6|30523.6|30510.6|30503.6|223
1631754600000|2021-09-16 01:10:00|30525.6|30518.6|30545.6|30538.6|30545.6|30538.6|30520.6|30513.6|101
1631754900000|2021-09-16 01:15:00|30548.1|30541.1|30543.1|30536.1|30548.1|30541.1|30525.6|30518.6|243
1631755200000|2021-09-16 01:20:00|30540.6|30533.6|30505.6|30498.6|30550.6|30543.6|30495.6|30488.6|257
1631755500000|2021-09-16 01:25:00|30503.1|30496.1|30495.6|30488.6|30513.1|30506.1|30490.6|30483.6|213
1631755800000|2021-09-16 01:30:00|30500.6|30493.6|30460.6|30453.6|30500.6|30493.6|30445.6|30438.6|597
1631756100000|2021-09-16 01:35:00|30465.6|30458.6|30480.6|30473.6|30500.6|30493.6|30465.6|30458.6|434
1631756400000|2021-09-16 01:40:00|30475.6|30468.6|30485.6|30478.6|30500.6|30493.6|30470.6|30463.6|320
1631756700000|2021-09-16 01:45:00|30483.1|30476.1|30460.6|30453.6|30485.6|30478.6|30460.6|30453.6|203
1631757000000|2021-09-16 01:50:00|30458.1|30451.1|30450.6|30443.6|30460.6|30453.6|30445.6|30438.6|243
1631757300000|2021-09-16 01:55:00|30448.1|30441.1|30380.6|30373.6|30450.6|30443.6|30375.6|30368.6|947
1631757600000|2021-09-16 02:00:00|30383.1|30376.1|30358.4|30351.4|30400.6|30393.6|30315.6|30308.6|584
1631757900000|2021-09-16 02:05:00|30353.4|30346.4|30378.4|30371.4|30393.4|30386.4|30350.9|30343.9|513
1631758200000|2021-09-16 02:10:00|30375.9|30368.9|30365.9|30358.9|30388.4|30381.4|30348.4|30341.4|311
1631758500000|2021-09-16 02:15:00|30363.4|30356.4|30358.4|30351.4|30378.4|30371.4|30345.9|30338.9|260
1631758800000|2021-09-16 02:20:00|30355.9|30348.9|30380.9|30373.9|30395.9|30388.9|30353.4|30346.4|279
1631759100000|2021-09-16 02:25:00|30378.4|30371.4|30338.4|30331.4|30383.4|30376.4|30328.4|30321.4|504
1631759400000|2021-09-16 02:30:00|30343.4|30336.4|30393.4|30386.4|30393.4|30386.4|30343.4|30336.4|302
1631759700000|2021-09-16 02:35:00|30395.9|30388.9|30398.4|30391.4|30403.4|30396.4|30378.4|30371.4|127
1631760000000|2021-09-16 02:40:00|30403.4|30396.4|30393.4|30386.4|30403.4|30396.4|30388.4|30381.4|116
1631760300000|2021-09-16 02:45:00|30390.9|30383.9|30395.9|30388.9|30408.4|30401.4|30388.4|30381.4|142
1631760600000|2021-09-16 02:50:00|30393.4|30386.4|30403.4|30396.4|30403.4|30396.4|30383.4|30376.4|74
1631760900000|2021-09-16 02:55:00|30405.9|30398.9|30403.4|30396.4|30408.4|30401.4|30388.4|30381.4|121
1631761200000|2021-09-16 03:00:00|30408.4|30401.4|30398.4|30391.4|30408.4|30401.4|30378.4|30371.4|142
1631761500000|2021-09-16 03:05:00|30395.9|30388.9|30418.4|30411.4|30423.4|30416.4|30393.4|30386.4|96
1631761800000|2021-09-16 03:10:00|30415.9|30408.9|30423.4|30416.4|30423.4|30416.4|30413.4|30406.4|58
1631762100000|2021-09-16 03:15:00|30420.9|30413.9|30420.9|30413.9|30433.4|30426.4|30413.4|30406.4|177
1631762400000|2021-09-16 03:20:00|30418.4|30411.4|30393.4|30386.4|30428.4|30421.4|30383.4|30376.4|178
1631762700000|2021-09-16 03:25:00|30398.4|30391.4|30363.4|30356.4|30403.4|30396.4|30363.4|30356.4|198
1631763000000|2021-09-16 03:30:00|30358.4|30351.4|30323.4|30316.4|30378.4|30371.4|30298.4|30291.4|994
1631763300000|2021-09-16 03:35:00|30325.9|30318.9|30288.4|30281.4|30338.4|30331.4|30288.4|30281.4|312
1631763600000|2021-09-16 03:40:00|30290.9|30283.9|30253.4|30246.4|30295.9|30288.9|30253.4|30246.4|561
1631763900000|2021-09-16 03:45:00|30258.4|30251.4|30238.4|30231.4|30268.4|30261.4|30210.9|30203.9|1097
1631764200000|2021-09-16 03:50:00|30240.9|30233.9|30238.4|30231.4|30253.4|30246.4|30218.4|30211.4|659
1631764500000|2021-09-16 03:55:00|30233.4|30226.4|30228.4|30221.4|30248.4|30241.4|30208.4|30201.4|451
1631764800000|2021-09-16 04:00:00|30233.4|30226.4|30273.4|30266.4|30303.4|30296.4|30230.9|30223.9|556
1631765100000|2021-09-16 04:05:00|30275.9|30268.9|30280.9|30273.9|30303.4|30296.4|30268.4|30261.4|335
1631765400000|2021-09-16 04:10:00|30283.4|30276.4|30268.4|30261.4|30293.4|30286.4|30268.4|30261.4|295
1631765700000|2021-09-16 04:15:00|30265.9|30258.9|30278.4|30271.4|30278.4|30271.4|30258.4|30251.4|398
1631766000000|2021-09-16 04:20:00|30275.9|30268.9|30268.4|30261.4|30288.4|30281.4|30258.4|30251.4|325
1631766300000|2021-09-16 04:25:00|30270.9|30263.9|30288.4|30281.4|30298.4|30291.4|30270.9|30263.9|204
1631766600000|2021-09-16 04:30:00|30283.4|30276.4|30293.4|30286.4|30298.4|30291.4|30283.4|30276.4|168
1631766900000|2021-09-16 04:35:00|30295.9|30288.9|30288.4|30281.4|30313.4|30306.4|30288.4|30281.4|399
1631767200000|2021-09-16 04:40:00|30293.4|30286.4|30328.4|30321.4|30328.4|30321.4|30293.4|30286.4|211
1631767500000|2021-09-16 04:45:00|30330.9|30323.9|30368.4|30361.4|30378.4|30371.4|30330.9|30323.9|475
1631767800000|2021-09-16 04:50:00|30365.9|30358.9|30328.4|30321.4|30368.4|30361.4|30318.4|30311.4|369
1631768100000|2021-09-16 04:55:00|30333.4|30326.4|30325.9|30318.9|30335.9|30328.9|30308.4|30301.4|193
1631768400000|2021-09-16 05:00:00|30323.4|30316.4|30313.4|30306.4|30348.4|30341.4|30313.4|30306.4|444
1631768700000|2021-09-16 05:05:00|30308.4|30301.4|30333.4|30326.4|30338.4|30331.4|30308.4|30301.4|220
1631769000000|2021-09-16 05:10:00|30328.4|30321.4|30323.4|30316.4|30333.4|30326.4|30315.9|30308.9|137
1631769300000|2021-09-16 05:15:00|30328.4|30321.4|30313.4|30306.4|30328.4|30321.4|30313.4|30306.4|119
1631769600000|2021-09-16 05:20:00|30315.9|30308.9|30323.4|30316.4|30330.9|30323.9|30303.4|30296.4|307
1631769900000|2021-09-16 05:25:00|30325.9|30318.9|30328.4|30321.4|30338.4|30331.4|30318.4|30311.4|202
1631770200000|2021-09-16 05:30:00|30323.4|30316.4|30323.4|30316.4|30328.4|30321.4|30313.4|30306.4|158
1631770500000|2021-09-16 05:35:00|30320.9|30313.9|30278.4|30271.4|30328.4|30321.4|30273.4|30266.4|374
1631770800000|2021-09-16 05:40:00|30280.9|30273.9|30308.4|30301.4|30313.4|30306.4|30280.9|30273.9|303
1631771100000|2021-09-16 05:45:00|30310.9|30303.9|30298.4|30291.4|30313.4|30306.4|30295.9|30288.9|390
1631771400000|2021-09-16 05:50:00|30293.4|30286.4|30318.4|30311.4|30328.4|30321.4|30293.4|30286.4|467
1631771700000|2021-09-16 05:55:00|30313.4|30306.4|30330.9|30323.9|30360.9|30353.9|30313.4|30306.4|1712
1631772000000|2021-09-16 06:00:00|30328.4|30321.4|30370.9|30363.9|30383.4|30376.4|30320.9|30313.9|2351
1631772300000|2021-09-16 06:05:00|30368.4|30361.4|30420.9|30413.9|30428.4|30421.4|30368.4|30361.4|1173
1631772600000|2021-09-16 06:10:00|30418.4|30411.4|30373.4|30366.4|30443.4|30436.4|30373.4|30366.4|800
1631772900000|2021-09-16 06:15:00|30375.9|30368.9|30380.9|30373.9|30393.4|30386.4|30375.9|30368.9|444
1631773200000|2021-09-16 06:20:00|30383.4|30376.4|30378.4|30371.4|30388.4|30381.4|30378.4|30371.4|141
1631773500000|2021-09-16 06:25:00|30380.9|30373.9|30393.4|30386.4|30398.4|30391.4|30380.9|30373.9|69
1631773800000|2021-09-16 06:30:00|30390.9|30383.9|30383.4|30376.4|30393.4|30386.4|30380.9|30373.9|42
1631774100000|2021-09-16 06:35:00|30385.9|30378.9|30378.4|30371.4|30385.9|30378.9|30375.9|30368.9|18
1631774400000|2021-09-16 06:40:00|30375.9|30368.9|30378.4|30371.4|30380.9|30373.9|30375.9|30368.9|11
1631774700000|2021-09-16 06:45:00|30373.4|30366.4|30350.9|30343.9|30373.4|30366.4|30343.4|30336.4|49
1631775000000|2021-09-16 06:50:00|30345.9|30338.9|30350.9|30343.9|30353.4|30346.4|30333.4|30326.4|90
1631775300000|2021-09-16 06:55:00|30353.4|30346.4|30363.4|30356.4|30373.4|30366.4|30353.4|30346.4|23
1631775600000|2021-09-16 07:00:00|30365.9|30358.9|30373.4|30366.4|30383.4|30376.4|30353.4|30346.4|53
1631775900000|2021-09-16 07:05:00|30370.9|30363.9|30373.4|30366.4|30378.4|30371.4|30365.9|30358.9|156
1631776200000|2021-09-16 07:10:00|30375.9|30368.9|30383.4|30376.4|30383.4|30376.4|30373.4|30366.4|75
1631776500000|2021-09-16 07:15:00|30378.4|30371.4|30383.4|30376.4|30383.4|30376.4|30363.4|30356.4|231
1631776800000|2021-09-16 07:20:00|30385.9|30378.9|30408.4|30401.4|30408.4|30401.4|30385.9|30378.9|270
1631777100000|2021-09-16 07:25:00|30413.4|30406.4|30408.4|30401.4|30423.4|30416.4|30403.4|30396.4|282
1631777400000|2021-09-16 07:30:00|30403.4|30396.4|30358.4|30351.4|30403.4|30396.4|30353.4|30346.4|282
1631777700000|2021-09-16 07:35:00|30355.9|30348.9|30353.4|30346.4|30370.9|30363.9|30348.4|30341.4|257
1631778000000|2021-09-16 07:40:00|30348.4|30341.4|30358.4|30351.4|30373.4|30366.4|30343.4|30336.4|603
1631778300000|2021-09-16 07:45:00|30360.9|30353.9|30355.9|30348.9|30373.4|30366.4|30353.4|30346.4|58
1631778600000|2021-09-16 07:50:00|30358.4|30351.4|30340.9|30333.9|30358.4|30351.4|30338.4|30331.4|121
1631778900000|2021-09-16 07:55:00|30343.4|30336.4|30343.4|30336.4|30350.9|30343.9|30338.4|30331.4|209
1631779200000|2021-09-16 08:00:00|30340.9|30333.9|30343.4|30336.4|30348.4|30341.4|30333.4|30326.4|110
1631779500000|2021-09-16 08:05:00|30338.4|30331.4|30358.4|30351.4|30358.4|30351.4|30338.4|30331.4|84
1631779800000|2021-09-16 08:10:00|30355.9|30348.9|30373.4|30366.4|30373.4|30366.4|30355.9|30348.9|31
1631780100000|2021-09-16 08:15:00|30370.9|30363.9|30378.4|30371.4|30380.9|30373.9|30355.9|30348.9|59
1631780400000|2021-09-16 08:20:00|30380.9|30373.9|30383.4|30376.4|30393.4|30386.4|30378.4|30371.4|150
1631780700000|2021-09-16 08:25:00|30380.9|30373.9|30388.4|30381.4|30393.4|30386.4|30378.4|30371.4|90
1631781000000|2021-09-16 08:30:00|30385.9|30378.9|30388.4|30381.4|30398.4|30391.4|30383.4|30376.4|35
1631781300000|2021-09-16 08:35:00|30390.9|30383.9|30393.4|30386.4|30398.4|30391.4|30383.4|30376.4|108
1631781600000|2021-09-16 08:40:00|30388.4|30381.4|30413.4|30406.4|30413.4|30406.4|30383.4|30376.4|151
1631781900000|2021-09-16 08:45:00|30415.9|30408.9|30418.4|30411.4|30423.4|30416.4|30413.4|30406.4|152
1631782200000|2021-09-16 08:50:00|30415.9|30408.9|30413.4|30406.4|30423.4|30416.4|30408.4|30401.4|135
1631782500000|2021-09-16 08:55:00|30410.9|30403.9|30408.4|30401.4|30413.4|30406.4|30408.4|30401.4|19
1631782800000|2021-09-16 09:00:00|30403.4|30396.4|30413.4|30406.4|30418.4|30411.4|30403.4|30396.4|86
1631783100000|2021-09-16 09:05:00|30410.9|30403.9|30390.9|30383.9|30413.4|30406.4|30388.4|30381.4|111
1631783400000|2021-09-16 09:10:00|30393.4|30386.4|30393.4|30386.4|30398.4|30391.4|30388.4|30381.4|47
1631783700000|2021-09-16 09:15:00|30395.9|30388.9|30400.9|30393.9|30403.4|30396.4|30388.4|30381.4|55
1631784000000|2021-09-16 09:20:00|30403.4|30396.4|30418.4|30411.4|30418.4|30411.4|30393.4|30386.4|212
1631784300000|2021-09-16 09:25:00|30423.4|30416.4|30420.9|30413.9|30443.4|30436.4|30418.4|30411.4|204
1631784600000|2021-09-16 09:30:00|30418.4|30411.4|30393.4|30386.4|30423.4|30416.4|30393.4|30386.4|63
1631784900000|2021-09-16 09:35:00|30398.4|30391.4|30388.4|30381.4|30398.4|30391.4|30388.4|30381.4|45
1631785200000|2021-09-16 09:40:00|30383.4|30376.4|30373.4|30366.4|30383.4|30376.4|30363.4|30356.4|158
1631785500000|2021-09-16 09:45:00|30368.4|30361.4|30373.4|30366.4|30373.4|30366.4|30348.4|30341.4|139
1631785800000|2021-09-16 09:50:00|30375.9|30368.9|30368.4|30361.4|30378.4|30371.4|30363.4|30356.4|49
1631786100000|2021-09-16 09:55:00|30363.4|30356.4|30363.4|30356.4|30368.4|30361.4|30360.9|30353.9|28
1631786400000|2021-09-16 10:00:00|30358.4|30351.4|30365.9|30358.9|30368.4|30361.4|30353.4|30346.4|48
1631786700000|2021-09-16 10:05:00|30363.4|30356.4|30373.4|30366.4|30385.9|30378.9|30363.4|30356.4|61
1631787000000|2021-09-16 10:10:00|30370.9|30363.9|30363.4|30356.4|30373.4|30366.4|30363.4|30356.4|21
1631787300000|2021-09-16 10:15:00|30368.4|30361.4|30378.4|30371.4|30380.9|30373.9|30365.9|30358.9|16
1631787600000|2021-09-16 10:20:00|30375.9|30368.9|30368.4|30361.4|30378.4|30371.4|30368.4|30361.4|21
1631787900000|2021-09-16 10:25:00|30363.4|30356.4|30363.4|30356.4|30368.4|30361.4|30358.4|30351.4|26
1631788200000|2021-09-16 10:30:00|30368.4|30361.4|30368.4|30361.4|30378.4|30371.4|30363.4|30356.4|35
1631788500000|2021-09-16 10:35:00|30365.9|30358.9|30363.4|30356.4|30373.4|30366.4|30363.4|30356.4|15
1631788800000|2021-09-16 10:40:00|30360.9|30353.9|30358.4|30351.4|30360.9|30353.9|30348.4|30341.4|30
1631789100000|2021-09-16 10:45:00|30360.9|30353.9|30358.4|30351.4|30368.4|30361.4|30353.4|30346.4|34
1631789400000|2021-09-16 10:50:00|30360.9|30353.9|30355.9|30348.9|30363.4|30356.4|30353.4|30346.4|32
1631789700000|2021-09-16 10:55:00|30358.4|30351.4|30368.4|30361.4|30368.4|30361.4|30348.4|30341.4|45
1631790000000|2021-09-16 11:00:00|30365.9|30358.9|30380.9|30373.9|30390.9|30383.9|30363.4|30356.4|47
1631790300000|2021-09-16 11:05:00|30383.4|30376.4|30383.4|30376.4|30388.4|30381.4|30378.4|30371.4|15
1631790600000|2021-09-16 11:10:00|30385.9|30378.9|30393.4|30386.4|30393.4|30386.4|30385.9|30378.9|18
1631790900000|2021-09-16 11:15:00|30395.9|30388.9|30393.4|30386.4|30403.4|30396.4|30390.9|30383.9|25
1631791200000|2021-09-16 11:20:00|30388.4|30381.4|30383.4|30376.4|30393.4|30386.4|30383.4|30376.4|50
1631791500000|2021-09-16 11:25:00|30378.4|30371.4|30385.9|30378.9|30385.9|30378.9|30368.4|30361.4|47
1631791800000|2021-09-16 11:30:00|30383.4|30376.4|30368.4|30361.4|30385.9|30378.9|30368.4|30361.4|66
1631792100000|2021-09-16 11:35:00|30363.4|30356.4|30363.4|30356.4|30373.4|30366.4|30360.9|30353.9|198
1631792400000|2021-09-16 11:40:00|30365.9|30358.9|30363.4|30356.4|30368.4|30361.4|30360.9|30353.9|137
1631792700000|2021-09-16 11:45:00|30365.9|30358.9|30363.4|30356.4|30368.4|30361.4|30358.4|30351.4|297
1631793000000|2021-09-16 11:50:00|30360.9|30353.9|30358.4|30351.4|30363.4|30356.4|30358.4|30351.4|26
1631793300000|2021-09-16 11:55:00|30363.4|30356.4|30365.9|30358.9|30368.4|30361.4|30363.4|30356.4|150
1631793600000|2021-09-16 12:00:00|30363.4|30356.4|30333.4|30326.4|30363.4|30356.4|30328.4|30321.4|230
1631793900000|2021-09-16 12:05:00|30330.9|30323.9|30325.9|30318.9|30333.4|30326.4|30298.4|30291.4|378
1631794200000|2021-09-16 12:10:00|30328.4|30321.4|30343.4|30336.4|30343.4|30336.4|30323.4|30316.4|35
1631794500000|2021-09-16 12:15:00|30340.9|30333.9|30350.9|30343.9|30353.4|30346.4|30340.9|30333.9|66
1631794800000|2021-09-16 12:20:00|30348.4|30341.4|30328.4|30321.4|30355.9|30348.9|30323.4|30316.4|56
1631795100000|2021-09-16 12:25:00|30330.9|30323.9|30338.4|30331.4|30338.4|30331.4|30323.4|30316.4|50
1631795400000|2021-09-16 12:30:00|30340.9|30333.9|30378.4|30371.4|30393.4|30386.4|30338.4|30331.4|338
1631795700000|2021-09-16 12:35:00|30380.9|30373.9|30393.4|30386.4|30408.4|30401.4|30380.9|30373.9|159
1631796000000|2021-09-16 12:40:00|30398.4|30391.4|30395.9|30388.9|30410.9|30403.9|30393.4|30386.4|84
1631796300000|2021-09-16 12:45:00|30393.4|30386.4|30398.4|30391.4|30400.9|30393.9|30393.4|30386.4|39
1631796600000|2021-09-16 12:50:00|30400.9|30393.9|30418.4|30411.4|30425.9|30418.9|30398.4|30391.4|274
1631796900000|2021-09-16 12:55:00|30413.4|30406.4|30415.9|30408.9|30423.4|30416.4|30410.9|30403.9|75
1631797200000|2021-09-16 13:00:00|30418.4|30411.4|30418.4|30411.4|30428.4|30421.4|30413.4|30406.4|127
1631797500000|2021-09-16 13:05:00|30423.4|30416.4|30413.4|30406.4|30425.9|30418.9|30410.9|30403.9|89
1631797800000|2021-09-16 13:10:00|30415.9|30408.9|30403.4|30396.4|30418.4|30411.4|30398.4|30391.4|99
1631798100000|2021-09-16 13:15:00|30405.9|30398.9|30423.4|30416.4|30433.4|30426.4|30405.9|30398.9|92
1631798400000|2021-09-16 13:20:00|30420.9|30413.9|30415.9|30408.9|30423.4|30416.4|30408.4|30401.4|46
1631798700000|2021-09-16 13:25:00|30418.4|30411.4|30410.9|30403.9|30418.4|30411.4|30408.4|30401.4|18
1631799000000|2021-09-16 13:30:00|30408.4|30401.4|30455.9|30448.9|30473.4|30466.4|30408.4|30401.4|431
1631799300000|2021-09-16 13:35:00|30458.4|30451.4|30438.4|30431.4|30460.9|30453.9|30418.4|30411.4|207
1631799600000|2021-09-16 13:40:00|30435.9|30428.9|30403.4|30396.4|30435.9|30428.9|30398.4|30391.4|259
1631799900000|2021-09-16 13:45:00|30408.4|30401.4|30393.4|30386.4|30413.4|30406.4|30370.9|30363.9|207
1631800200000|2021-09-16 13:50:00|30395.9|30388.9|30373.4|30366.4|30413.4|30406.4|30368.4|30361.4|169
1631800500000|2021-09-16 13:55:00|30378.4|30371.4|30378.4|30371.4|30388.4|30381.4|30368.4|30361.4|241
1631800800000|2021-09-16 14:00:00|30373.4|30366.4|30338.4|30331.4|30380.9|30373.9|30333.4|30326.4|507
1631801100000|2021-09-16 14:05:00|30340.9|30333.9|30388.4|30381.4|30393.4|30386.4|30340.9|30333.9|236
1631801400000|2021-09-16 14:10:00|30383.4|30376.4|30358.4|30351.4|30383.4|30376.4|30355.9|30348.9|221
1631801700000|2021-09-16 14:15:00|30355.9|30348.9|30373.4|30366.4|30375.9|30368.9|30343.4|30336.4|181
1631802000000|2021-09-16 14:20:00|30368.4|30361.4|30398.4|30391.4|30408.4|30401.4|30358.4|30351.4|391
1631802300000|2021-09-16 14:25:00|30400.9|30393.9|30423.4|30416.4|30423.4|30416.4|30388.4|30381.4|212
1631802600000|2021-09-16 14:30:00|30420.9|30413.9|30433.4|30426.4|30433.4|30426.4|30403.4|30396.4|170
1631802900000|2021-09-16 14:35:00|30438.4|30431.4|30433.4|30426.4|30443.4|30436.4|30423.4|30416.4|181
1631803200000|2021-09-16 14:40:00|30435.9|30428.9|30408.4|30401.4|30438.4|30431.4|30393.4|30386.4|114
1631803500000|2021-09-16 14:45:00|30403.4|30396.4|30410.9|30403.9|30420.9|30413.9|30398.4|30391.4|44
1631803800000|2021-09-16 14:50:00|30408.4|30401.4|30363.4|30356.4|30408.4|30401.4|30363.4|30356.4|242
1631804100000|2021-09-16 14:55:00|30358.4|30351.4|30370.9|30363.9|30373.4|30366.4|30353.4|30346.4|279
1631804400000|2021-09-16 15:00:00|30373.4|30366.4|30368.4|30361.4|30383.4|30376.4|30363.4|30356.4|96
1631804700000|2021-09-16 15:05:00|30370.9|30363.9|30378.4|30371.4|30383.4|30376.4|30358.4|30351.4|169
1631805000000|2021-09-16 15:10:00|30375.9|30368.9|30398.4|30391.4|30408.4|30401.4|30373.4|30366.4|129
1631805300000|2021-09-16 15:15:00|30395.9|30388.9|30370.9|30363.9|30398.4|30391.4|30363.4|30356.4|198
1631805600000|2021-09-16 15:20:00|30373.4|30366.4|30388.4|30381.4|30388.4|30381.4|30365.9|30358.9|146
1631805900000|2021-09-16 15:25:00|30385.9|30378.9|30393.4|30386.4|30403.4|30396.4|30383.4|30376.4|98
1631806200000|2021-09-16 15:30:00|30395.9|30388.9|30383.4|30376.4|30403.4|30396.4|30383.4|30376.4|82
1631806500000|2021-09-16 15:35:00|30385.9|30378.9|30398.4|30391.4|30398.4|30391.4|30375.9|30368.9|55
1631806800000|2021-09-16 15:40:00|30400.9|30393.9|30383.4|30376.4|30403.4|30396.4|30383.4|30376.4|76
1631807100000|2021-09-16 15:45:00|30388.4|30381.4|30378.4|30371.4|30393.4|30386.4|30378.4|30371.4|88
1631807400000|2021-09-16 15:50:00|30380.9|30373.9|30368.4|30361.4|30388.4|30381.4|30368.4|30361.4|117
1631807700000|2021-09-16 15:55:00|30363.4|30356.4|30388.4|30381.4|30388.4|30381.4|30358.4|30351.4|96
1631808000000|2021-09-16 16:00:00|30383.4|30376.4|30378.4|30371.4|30390.9|30383.9|30378.4|30371.4|29
1631808300000|2021-09-16 16:05:00|30380.9|30373.9|30403.4|30396.4|30403.4|30396.4|30378.4|30371.4|133
1631808600000|2021-09-16 16:10:00|30398.4|30391.4|30408.4|30401.4|30408.4|30401.4|30388.4|30381.4|91
1631808900000|2021-09-16 16:15:00|30413.4|30406.4|30428.4|30421.4|30433.4|30426.4|30408.4|30401.4|193
1631809200000|2021-09-16 16:20:00|30430.9|30423.9|30423.4|30416.4|30433.4|30426.4|30418.4|30411.4|57
1631809500000|2021-09-16 16:25:00|30420.9|30413.9|30413.4|30406.4|30423.4|30416.4|30408.4|30401.4|57
1631809800000|2021-09-16 16:30:00|30415.9|30408.9|30423.4|30416.4|30423.4|30416.4|30413.4|30406.4|27
1631810100000|2021-09-16 16:35:00|30420.9|30413.9|30423.4|30416.4|30428.4|30421.4|30418.4|30411.4|82
1631810400000|2021-09-16 16:40:00|30425.9|30418.9|30433.4|30426.4|30433.4|30426.4|30423.4|30416.4|83
1631810700000|2021-09-16 16:45:00|30428.4|30421.4|30423.4|30416.4|30433.4|30426.4|30423.4|30416.4|139
1631811000000|2021-09-16 16:50:00|30428.4|30421.4|30405.9|30398.9|30428.4|30421.4|30403.4|30396.4|73
1631811300000|2021-09-16 16:55:00|30408.4|30401.4|30428.4|30421.4|30428.4|30421.4|30408.4|30401.4|104
1631811600000|2021-09-16 17:00:00|30423.4|30416.4|30428.4|30421.4|30428.4|30421.4|30413.4|30406.4|75
1631811900000|2021-09-16 17:05:00|30423.4|30416.4|30433.4|30426.4|30438.4|30431.4|30423.4|30416.4|137
1631812200000|2021-09-16 17:10:00|30430.9|30423.9|30433.4|30426.4|30433.4|30426.4|30418.4|30411.4|67
1631812500000|2021-09-16 17:15:00|30428.4|30421.4|30440.9|30433.9|30443.4|30436.4|30428.4|30421.4|81
1631812800000|2021-09-16 17:20:00|30443.4|30436.4|30448.4|30441.4|30453.4|30446.4|30440.9|30433.9|97
1631813100000|2021-09-16 17:25:00|30453.4|30446.4|30448.4|30441.4|30453.4|30446.4|30443.4|30436.4|87
1631813400000|2021-09-16 17:30:00|30443.4|30436.4|30443.4|30436.4|30448.4|30441.4|30438.4|30431.4|100
1631813700000|2021-09-16 17:35:00|30445.9|30438.9|30428.4|30421.4|30445.9|30438.9|30423.4|30416.4|47
1631814000000|2021-09-16 17:40:00|30430.9|30423.9|30433.4|30426.4|30440.9|30433.9|30428.4|30421.4|98
1631814300000|2021-09-16 17:45:00|30435.9|30428.9|30443.4|30436.4|30445.9|30438.9|30433.4|30426.4|24
1631814600000|2021-09-16 17:50:00|30448.4|30441.4|30468.4|30461.4|30473.4|30466.4|30445.9|30438.9|161
1631814900000|2021-09-16 17:55:00|30463.4|30456.4|30473.4|30466.4|30478.4|30471.4|30463.4|30456.4|131
1631815200000|2021-09-16 18:00:00|30468.4|30461.4|30468.4|30461.4|30473.4|30466.4|30468.4|30461.4|52
1631815500000|2021-09-16 18:05:00|30470.9|30463.9|30468.4|30461.4|30473.4|30466.4|30463.4|30456.4|39
1631815800000|2021-09-16 18:10:00|30473.4|30466.4|30503.4|30496.4|30508.4|30501.4|30473.4|30466.4|383
1631816100000|2021-09-16 18:15:00|30508.4|30501.4|30498.4|30491.4|30510.9|30503.9|30498.4|30491.4|175
1631816400000|2021-09-16 18:20:00|30500.9|30493.9|30503.4|30496.4|30503.4|30496.4|30498.4|30491.4|27
1631816700000|2021-09-16 18:25:00|30500.9|30493.9|30500.9|30493.9|30503.4|30496.4|30493.4|30486.4|65
1631817000000|2021-09-16 18:30:00|30503.4|30496.4|30498.4|30491.4|30503.4|30496.4|30493.4|30486.4|49
1631817300000|2021-09-16 18:35:00|30503.4|30496.4|30493.4|30486.4|30503.4|30496.4|30493.4|30486.4|42
1631817600000|2021-09-16 18:40:00|30498.4|30491.4|30483.4|30476.4|30498.4|30491.4|30483.4|30476.4|73
1631817900000|2021-09-16 18:45:00|30485.9|30478.9|30488.4|30481.4|30488.4|30481.4|30478.4|30471.4|95
1631818200000|2021-09-16 18:50:00|30483.4|30476.4|30493.4|30486.4|30493.4|30486.4|30478.4|30471.4|69
1631818500000|2021-09-16 18:55:00|30498.4|30491.4|30503.4|30496.4|30508.4|30501.4|30493.4|30486.4|309
1631818800000|2021-09-16 19:00:00|30508.4|30501.4|30508.4|30501.4|30508.4|30501.4|30493.4|30486.4|177
1631819100000|2021-09-16 19:05:00|30505.9|30498.9|30518.4|30511.4|30528.4|30521.4|30503.4|30496.4|213
1631819400000|2021-09-16 19:10:00|30520.9|30513.9|30510.9|30503.9|30528.4|30521.4|30508.4|30501.4|208
1631819700000|2021-09-16 19:15:00|30513.4|30506.4|30493.4|30486.4|30513.4|30506.4|30488.4|30481.4|132
1631820000000|2021-09-16 19:20:00|30495.9|30488.9|30483.4|30476.4|30500.9|30493.9|30478.4|30471.4|229
1631820300000|2021-09-16 19:25:00|30488.4|30481.4|30455.9|30448.9|30488.4|30481.4|30453.4|30446.4|110
1631820600000|2021-09-16 19:30:00|30458.4|30451.4|30463.4|30456.4|30473.4|30466.4|30453.4|30446.4|152
1631820900000|2021-09-16 19:35:00|30465.9|30458.9|30473.4|30466.4|30473.4|30466.4|30460.9|30453.9|132
1631821200000|2021-09-16 19:40:00|30468.4|30461.4|30503.4|30496.4|30518.4|30511.4|30468.4|30461.4|474
1631821500000|2021-09-16 19:45:00|30498.4|30491.4|30518.4|30511.4|30533.4|30526.4|30498.4|30491.4|464
1631821800000|2021-09-16 19:50:00|30523.4|30516.4|30523.4|30516.4|30538.4|30531.4|30523.4|30516.4|411
1631822100000|2021-09-16 19:55:00|30518.4|30511.4|30518.4|30511.4|30528.4|30521.4|30508.4|30501.4|476
1631822400000|2021-09-16 20:00:00|30515.9|30508.9|30508.4|30501.4|30518.4|30511.4|30498.4|30491.4|165
1631822700000|2021-09-16 20:05:00|30505.9|30498.9|30513.4|30506.4|30518.4|30511.4|30503.4|30496.4|84
1631823000000|2021-09-16 20:10:00|30508.4|30501.4|30508.4|30501.4|30520.9|30513.9|30508.4|30501.4|28
1631823300000|2021-09-16 20:15:00|30512.4|30497.4|30514.9|30499.9|30517.4|30502.4|30512.4|30497.4|18
1631823600000|2021-09-16 20:20:00|30512.4|30497.4|30497.4|30482.4|30517.4|30502.4|30492.4|30477.4|44
1631823900000|2021-09-16 20:25:00|30492.4|30477.4|30479.9|30464.9|30494.9|30479.9|30477.4|30462.4|39
1631824200000|2021-09-16 20:30:00|30482.4|30467.4|30477.4|30462.4|30482.4|30467.4|30477.4|30462.4|19
1631824500000|2021-09-16 20:35:00|30474.9|30459.9|30469.9|30454.9|30474.9|30459.9|30469.9|30454.9|8
1631824800000|2021-09-16 20:40:00|30467.4|30452.4|30464.9|30449.9|30467.4|30452.4|30464.9|30449.9|9
1631825100000|2021-09-16 20:45:00|30462.4|30447.4|30462.4|30447.4|30462.4|30447.4|30462.4|30447.4|3
1631825400000|2021-09-16 20:50:00|30467.4|30452.4|30469.9|30454.9|30469.9|30454.9|30467.4|30452.4|13
1631825700000|2021-09-16 20:55:00|30472.4|30457.4|30488.9|30458.9|30489.2|30467.4|30472.4|30456.8|24
1631826000000|2021-09-16 21:00:00|30490.3|30460.3|30488.5|30458.5|30490.3|30460.3|30488|30458|0
1631826300000|2021-09-16 21:05:00|30489|30459|30488.5|30458.5|30492.1|30462.1|30487.7|30457.7|0
1631826600000|2021-09-16 21:10:00|30488.8|30458.8|30487|30457|30490.2|30460.2|30484.5|30454.5|0
1631826900000|2021-09-16 21:15:00|30487.2|30457.2|30488.1|30458.1|30488.1|30458.1|30487.2|30457.2|0
1631827200000|2021-09-16 21:20:00|30488.8|30458.8|30487.4|30457.4|30488.8|30458.8|30487.4|30457.4|0
1631827500000|2021-09-16 21:25:00|30487.1|30457.1|30486.3|30456.3|30488.9|30458.9|30486.3|30456.3|0
1631827800000|2021-09-16 21:30:00|30485.8|30455.8|30483.7|30453.7|30485.8|30455.8|30483.4|30453.4|0
1631828100000|2021-09-16 21:35:00|30483.4|30453.4|30483|30453|30484.2|30454.2|30482.9|30452.9|0
1631828400000|2021-09-16 21:40:00|30482.5|30452.5|30482.5|30452.5|30482.5|30452.5|30482.5|30452.5|0
1631828700000|2021-09-16 21:45:00|30482|30452|30481.8|30451.8|30482.3|30452.3|30479|30449|0
1631829000000|2021-09-16 21:50:00|30481.9|30451.9|30482.5|30452.5|30482.5|30452.5|30481.9|30451.9|0
1631829300000|2021-09-16 21:55:00|30482.8|30452.8|30481.4|30451.4|30482.8|30452.8|30479.6|30449.6|0
1631829600000|2021-09-16 22:00:00|30484.5|30454.5|30477.4|30462.4|30488.7|30464.9|30474.9|30450.9|0
1631829900000|2021-09-16 22:05:00|||||||||1
1631830200000|2021-09-16 22:10:00|30479.9|30464.9|30479.9|30464.9|30479.9|30464.9|30479.9|30464.9|0
1631830500000|2021-09-16 22:15:00|30477.4|30462.4|30477.4|30462.4|30479.9|30464.9|30477.4|30462.4|2
1631830800000|2021-09-16 22:20:00|30474.9|30459.9|30477.4|30462.4|30477.4|30462.4|30474.9|30459.9|0
1631831100000|2021-09-16 22:25:00|30482.4|30467.4|30479.9|30464.9|30482.4|30467.4|30477.4|30462.4|2
1631831400000|2021-09-16 22:30:00|30482.4|30467.4|30502.4|30487.4|30504.9|30489.9|30482.4|30467.4|7
1631831700000|2021-09-16 22:35:00|30507.4|30492.4|30504.9|30489.9|30507.4|30492.4|30499.9|30484.9|7
1631832000000|2021-09-16 22:40:00|30507.4|30492.4|30497.4|30482.4|30507.4|30492.4|30494.9|30479.9|16
1631832300000|2021-09-16 22:45:00|30499.9|30484.9|30494.9|30479.9|30499.9|30484.9|30492.4|30477.4|3
1631832600000|2021-09-16 22:50:00|30497.4|30482.4|30494.9|30479.9|30499.9|30484.9|30492.4|30477.4|1
1631832900000|2021-09-16 22:55:00|30492.4|30477.4|30492.4|30477.4|30494.9|30479.9|30492.4|30477.4|0
1631833200000|2021-09-16 23:00:00|30494.9|30479.9|30494.9|30479.9|30497.4|30482.4|30492.4|30477.4|6
1631833500000|2021-09-16 23:05:00|30497.4|30482.4|30494.9|30479.9|30497.4|30482.4|30489.9|30474.9|0
1631833800000|2021-09-16 23:10:00|30497.4|30482.4|30499.9|30484.9|30499.9|30484.9|30489.9|30474.9|15
1631834100000|2021-09-16 23:15:00|30502.4|30487.4|30502.4|30487.4|30502.4|30487.4|30489.9|30474.9|20
1631834400000|2021-09-16 23:20:00|30499.9|30484.9|30497.4|30482.4|30502.4|30487.4|30492.4|30477.4|16
1631834700000|2021-09-16 23:25:00|30494.9|30479.9|30494.9|30479.9|30497.4|30482.4|30482.4|30467.4|67
1631835000000|2021-09-16 23:30:00|30492.4|30477.4|30483.4|30476.4|30498.4|30491.4|30468.4|30461.4|15280
1631835300000|2021-09-16 23:35:00|30488.4|30481.4|30475.9|30468.9|30488.4|30481.4|30473.4|30466.4|97
1631835600000|2021-09-16 23:40:00|30473.4|30466.4|30450.9|30443.9|30473.4|30466.4|30443.4|30436.4|184
1631835900000|2021-09-16 23:45:00|30453.4|30446.4|30403.4|30396.4|30453.4|30446.4|30388.4|30381.4|448
1631836200000|2021-09-16 23:50:00|30400.9|30393.9|30403.4|30396.4|30413.4|30406.4|30388.4|30381.4|210
1631836500000|2021-09-16 23:55:00|30400.9|30393.9|30400.9|30393.9|30413.4|30406.4|30378.4|30371.4|350
1631836800000|2021-09-17 00:00:00|30413.4|30406.4|30450.9|30443.9|30460.9|30453.9|30378.4|30371.4|1436
1631837100000|2021-09-17 00:05:00|30448.4|30441.4|30428.4|30421.4|30468.4|30461.4|30425.9|30418.9|629
1631837400000|2021-09-17 00:10:00|30430.9|30423.9|30408.4|30401.4|30443.4|30436.4|30393.4|30386.4|641
1631837700000|2021-09-17 00:15:00|30405.9|30398.9|30398.4|30391.4|30418.4|30411.4|30368.4|30361.4|642
1631838000000|2021-09-17 00:20:00|30395.9|30388.9|30405.9|30398.9|30423.4|30416.4|30373.4|30366.4|388
1631838300000|2021-09-17 00:25:00|30408.4|30401.4|30443.4|30436.4|30443.4|30436.4|30403.4|30396.4|335
1631838600000|2021-09-17 00:30:00|30448.4|30441.4|30418.4|30411.4|30453.4|30446.4|30413.4|30406.4|328
1631838900000|2021-09-17 00:35:00|30423.4|30416.4|30413.4|30406.4|30428.4|30421.4|30410.9|30403.9|232
1631839200000|2021-09-17 00:40:00|30415.9|30408.9|30383.4|30376.4|30418.4|30411.4|30383.4|30376.4|396
1631839500000|2021-09-17 00:45:00|30380.9|30373.9|30398.4|30391.4|30408.4|30401.4|30363.4|30356.4|397
1631839800000|2021-09-17 00:50:00|30403.4|30396.4|30403.4|30396.4|30408.4|30401.4|30393.4|30386.4|173
1631840100000|2021-09-17 00:55:00|30400.9|30393.9|30423.4|30416.4|30423.4|30416.4|30398.4|30391.4|618
1631840400000|2021-09-17 01:00:00|30418.4|30411.4|30433.4|30426.4|30448.4|30441.4|30413.4|30406.4|392
1631840700000|2021-09-17 01:05:00|30435.9|30428.9|30420.9|30413.9|30440.9|30433.9|30418.4|30411.4|300
1631841000000|2021-09-17 01:10:00|30423.4|30416.4|30458.4|30451.4|30463.4|30456.4|30418.4|30411.4|394
1631841300000|2021-09-17 01:15:00|30453.4|30446.4|30448.4|30441.4|30468.4|30461.4|30443.4|30436.4|360
1631841600000|2021-09-17 01:20:00|30450.9|30443.9|30483.4|30476.4|30488.4|30481.4|30448.4|30441.4|393
1631841900000|2021-09-17 01:25:00|30485.9|30478.9|30478.8|30471.8|30488.4|30481.4|30478.4|30471.4|257
1631842200000|2021-09-17 01:30:00|30476.3|30469.3|30443.8|30436.8|30478.8|30471.8|30418.8|30411.8|681
1631842500000|2021-09-17 01:35:00|30441.3|30434.3|30453.8|30446.8|30463.8|30456.8|30436.3|30429.3|271
1631842800000|2021-09-17 01:40:00|30451.3|30444.3|30478.8|30471.8|30478.8|30471.8|30443.8|30436.8|326
1631843100000|2021-09-17 01:45:00|30481.3|30474.3|30493.8|30486.8|30508.8|30501.8|30478.8|30471.8|784
1631843400000|2021-09-17 01:50:00|30496.3|30489.3|30498.8|30491.8|30513.8|30506.8|30483.8|30476.8|427
1631843700000|2021-09-17 01:55:00|30501.3|30494.3|30483.8|30476.8|30503.8|30496.8|30476.3|30469.3|256
1631844000000|2021-09-17 02:00:00|30481.3|30474.3|30496.3|30489.3|30508.8|30501.8|30478.8|30471.8|325
1631844300000|2021-09-17 02:05:00|30498.8|30491.8|30478.8|30471.8|30498.8|30491.8|30478.8|30471.8|170
1631844600000|2021-09-17 02:10:00|30473.8|30466.8|30483.8|30476.8|30493.8|30486.8|30468.8|30461.8|240
1631844900000|2021-09-17 02:15:00|30481.3|30474.3|30491.3|30484.3|30491.3|30484.3|30468.8|30461.8|154
1631845200000|2021-09-17 02:20:00|30493.8|30486.8|30498.8|30491.8|30508.8|30501.8|30488.8|30481.8|388
1631845500000|2021-09-17 02:25:00|30496.3|30489.3|30498.8|30491.8|30508.8|30501.8|30488.8|30481.8|193
1631845800000|2021-09-17 02:30:00|30496.3|30489.3|30508.8|30501.8|30508.8|30501.8|30493.8|30486.8|135
1631846100000|2021-09-17 02:35:00|30506.3|30499.3|30503.8|30496.8|30518.8|30511.8|30503.8|30496.8|226
1631846400000|2021-09-17 02:40:00|30501.3|30494.3|30508.8|30501.8|30513.8|30506.8|30493.8|30486.8|172
1631846700000|2021-09-17 02:45:00|30513.8|30506.8|30503.8|30496.8|30523.8|30516.8|30498.8|30491.8|158
1631847000000|2021-09-17 02:50:00|30501.3|30494.3|30501.3|30494.3|30503.8|30496.8|30493.8|30486.8|108
1631847300000|2021-09-17 02:55:00|30503.8|30496.8|30513.8|30506.8|30518.8|30511.8|30493.8|30486.8|97
1631847600000|2021-09-17 03:00:00|30516.3|30509.3|30513.8|30506.8|30518.8|30511.8|30503.8|30496.8|66
1631847900000|2021-09-17 03:05:00|30518.8|30511.8|30523.8|30516.8|30523.8|30516.8|30513.8|30506.8|90
1631848200000|2021-09-17 03:10:00|30521.3|30514.3|30518.8|30511.8|30523.8|30516.8|30513.8|30506.8|124
1631848500000|2021-09-17 03:15:00|30521.3|30514.3|30533.8|30526.8|30533.8|30526.8|30518.8|30511.8|158
1631848800000|2021-09-17 03:20:00|30531.3|30524.3|30528.8|30521.8|30533.8|30526.8|30528.8|30521.8|57
1631849100000|2021-09-17 03:25:00|30538.8|30531.8|30533.8|30526.8|30543.8|30536.8|30531.3|30524.3|446
1631849400000|2021-09-17 03:30:00|30538.8|30531.8|30498.8|30491.8|30538.8|30531.8|30498.8|30491.8|483
1631849700000|2021-09-17 03:35:00|30501.3|30494.3|30493.8|30486.8|30503.8|30496.8|30493.8|30486.8|111
1631850000000|2021-09-17 03:40:00|30496.3|30489.3|30503.8|30496.8|30511.3|30504.3|30496.3|30489.3|118
1631850300000|2021-09-17 03:45:00|30508.8|30501.8|30508.8|30501.8|30513.8|30506.8|30503.8|30496.8|62
1631850600000|2021-09-17 03:50:00|30506.3|30499.3|30498.8|30491.8|30508.8|30501.8|30493.8|30486.8|90
1631850900000|2021-09-17 03:55:00|30496.3|30489.3|30488.8|30481.8|30498.8|30491.8|30478.8|30471.8|236
1631851200000|2021-09-17 04:00:00|30493.8|30486.8|30491.3|30484.3|30498.8|30491.8|30488.8|30481.8|110
1631851500000|2021-09-17 04:05:00|30493.8|30486.8|30491.3|30484.3|30493.8|30486.8|30488.8|30481.8|65
1631851800000|2021-09-17 04:10:00|30493.8|30486.8|30488.8|30481.8|30498.8|30491.8|30488.8|30481.8|103
1631852100000|2021-09-17 04:15:00|30491.3|30484.3|30488.8|30481.8|30493.8|30486.8|30488.8|30481.8|43
1631852400000|2021-09-17 04:20:00|30491.3|30484.3|30493.8|30486.8|30498.8|30491.8|30468.8|30461.8|351
1631852700000|2021-09-17 04:25:00|30496.3|30489.3|30493.8|30486.8|30496.3|30489.3|30481.3|30474.3|102
1631853000000|2021-09-17 04:30:00|30491.3|30484.3|30483.8|30476.8|30498.8|30491.8|30478.8|30471.8|173
1631853300000|2021-09-17 04:35:00|30486.3|30479.3|30483.8|30476.8|30488.8|30481.8|30473.8|30466.8|226
1631853600000|2021-09-17 04:40:00|30486.3|30479.3|30473.8|30466.8|30488.8|30481.8|30463.8|30456.8|202
1631853900000|2021-09-17 04:45:00|30471.3|30464.3|30491.3|30484.3|30496.3|30489.3|30468.8|30461.8|227
1631854200000|2021-09-17 04:50:00|30493.8|30486.8|30488.8|30481.8|30493.8|30486.8|30478.8|30471.8|145
1631854500000|2021-09-17 04:55:00|30493.8|30486.8|30491.3|30484.3|30498.8|30491.8|30488.8|30481.8|180
1631854800000|2021-09-17 05:00:00|30493.8|30486.8|30493.8|30486.8|30498.8|30491.8|30488.8|30481.8|301
1631855100000|2021-09-17 05:05:00|30496.3|30489.3|30488.8|30481.8|30498.8|30491.8|30483.8|30476.8|219
1631855400000|2021-09-17 05:10:00|30486.3|30479.3|30488.8|30481.8|30491.3|30484.3|30478.8|30471.8|232
1631855700000|2021-09-17 05:15:00|30493.8|30486.8|30498.8|30491.8|30498.8|30491.8|30488.8|30481.8|130
1631856000000|2021-09-17 05:20:00|30503.8|30496.8|30518.8|30511.8|30526.3|30519.3|30501.3|30494.3|399
1631856300000|2021-09-17 05:25:00|30516.3|30509.3|30511.3|30504.3|30518.8|30511.8|30503.8|30496.8|298
1631856600000|2021-09-17 05:30:00|30508.8|30501.8|30513.8|30506.8|30523.8|30516.8|30508.8|30501.8|266
1631856900000|2021-09-17 05:35:00|30518.8|30511.8|30508.8|30501.8|30518.8|30511.8|30508.8|30501.8|326
1631857200000|2021-09-17 05:40:00|30503.8|30496.8|30498.8|30491.8|30513.8|30506.8|30493.8|30486.8|229
1631857500000|2021-09-17 05:45:00|30503.8|30496.8|30521.3|30514.3|30523.8|30516.8|30498.8|30491.8|572
1631857800000|2021-09-17 05:50:00|30518.8|30511.8|30518.8|30511.8|30541.3|30534.3|30506.3|30499.3|630
1631858100000|2021-09-17 05:55:00|30521.3|30514.3|30523.8|30516.8|30548.8|30541.8|30521.3|30514.3|1539
1631858400000|2021-09-17 06:00:00|30516.3|30509.3|30536.3|30529.3|30543.8|30536.8|30493.8|30486.8|2318
1631858700000|2021-09-17 06:05:00|30533.8|30526.8|30543.8|30536.8|30543.8|30536.8|30523.8|30516.8|764
1631859000000|2021-09-17 06:10:00|30546.3|30539.3|30546.3|30539.3|30563.8|30556.8|30533.8|30526.8|490
1631859300000|2021-09-17 06:15:00|30543.8|30536.8|30553.8|30546.8|30561.3|30554.3|30541.3|30534.3|315
1631859600000|2021-09-17 06:20:00|30556.3|30549.3|30563.8|30556.8|30573.8|30566.8|30556.3|30549.3|201
1631859900000|2021-09-17 06:25:00|30558.8|30551.8|30573.8|30566.8|30598.8|30591.8|30558.8|30551.8|332
1631860200000|2021-09-17 06:30:00|30576.3|30569.3|30568.8|30561.8|30583.8|30576.8|30568.8|30561.8|56
1631860500000|2021-09-17 06:35:00|30566.3|30559.3|30548.8|30541.8|30568.8|30561.8|30546.3|30539.3|73
1631860800000|2021-09-17 06:40:00|30553.8|30546.8|30556.3|30549.3|30558.8|30551.8|30548.8|30541.8|30
1631861100000|2021-09-17 06:45:00|30553.8|30546.8|30553.8|30546.8|30561.3|30554.3|30553.8|30546.8|45
1631861400000|2021-09-17 06:50:00|30556.3|30549.3|30558.8|30551.8|30566.3|30559.3|30553.8|30546.8|27
1631861700000|2021-09-17 06:55:00|30561.3|30554.3|30561.3|30554.3|30568.8|30561.8|30553.8|30546.8|41
1631862000000|2021-09-17 07:00:00|30563.8|30556.8|30568.8|30561.8|30578.8|30571.8|30553.8|30546.8|154
1631862300000|2021-09-17 07:05:00|30573.8|30566.8|30533.8|30526.8|30578.8|30571.8|30533.8|30526.8|90
1631862600000|2021-09-17 07:10:00|30528.8|30521.8|30531.3|30524.3|30558.8|30551.8|30528.8|30521.8|106
1631862900000|2021-09-17 07:15:00|30528.8|30521.8|30508.8|30501.8|30548.8|30541.8|30503.8|30496.8|100
1631863200000|2021-09-17 07:20:00|30506.3|30499.3|30516.3|30509.3|30521.3|30514.3|30498.8|30491.8|91
1631863500000|2021-09-17 07:25:00|30518.8|30511.8|30518.8|30511.8|30538.8|30531.8|30513.8|30506.8|95
1631863800000|2021-09-17 07:30:00|30516.3|30509.3|30526.3|30519.3|30528.8|30521.8|30508.8|30501.8|62
1631864100000|2021-09-17 07:35:00|30523.8|30516.8|30523.8|30516.8|30528.8|30521.8|30518.8|30511.8|29
1631864400000|2021-09-17 07:40:00|30526.3|30519.3|30506.3|30499.3|30526.3|30519.3|30503.8|30496.8|42
1631864700000|2021-09-17 07:45:00|30503.8|30496.8|30513.8|30506.8|30518.8|30511.8|30498.8|30491.8|63
1631865000000|2021-09-17 07:50:00|30508.8|30501.8|30538.8|30531.8|30543.8|30536.8|30508.8|30501.8|24
1631865300000|2021-09-17 07:55:00|30541.3|30534.3|30533.8|30526.8|30543.8|30536.8|30528.8|30521.8|82
1631865600000|2021-09-17 08:00:00|30528.8|30521.8|30538.8|30531.8|30541.3|30534.3|30518.8|30511.8|51
1631865900000|2021-09-17 08:05:00|30541.3|30534.3|30518.8|30511.8|30541.3|30534.3|30513.8|30506.8|609
1631866200000|2021-09-17 08:10:00|30521.3|30514.3|30513.8|30506.8|30531.3|30524.3|30508.8|30501.8|87
1631866500000|2021-09-17 08:15:00|30511.3|30504.3|30523.8|30516.8|30523.8|30516.8|30508.8|30501.8|13
1631866800000|2021-09-17 08:20:00|30521.3|30514.3|30513.8|30506.8|30523.8|30516.8|30508.8|30501.8|15
1631867100000|2021-09-17 08:25:00|30511.3|30504.3|30513.8|30506.8|30523.8|30516.8|30508.8|30501.8|23
1631867400000|2021-09-17 08:30:00|30511.3|30504.3|30508.8|30501.8|30513.8|30506.8|30498.8|30491.8|45
1631867700000|2021-09-17 08:35:00|30511.3|30504.3|30518.8|30511.8|30523.8|30516.8|30508.8|30501.8|47
1631868000000|2021-09-17 08:40:00|30523.8|30516.8|30523.8|30516.8|30533.8|30526.8|30523.8|30516.8|64
1631868300000|2021-09-17 08:45:00|30526.3|30519.3|30536.3|30529.3|30538.8|30531.8|30523.8|30516.8|16
1631868600000|2021-09-17 08:50:00|30533.8|30526.8|30523.8|30516.8|30533.8|30526.8|30518.8|30511.8|48
1631868900000|2021-09-17 08:55:00|30518.8|30511.8|30516.3|30509.3|30523.8|30516.8|30513.8|30506.8|10
1631869200000|2021-09-17 09:00:00|30513.8|30506.8|30508.8|30501.8|30516.3|30509.3|30503.8|30496.8|35
1631869500000|2021-09-17 09:05:00|30503.8|30496.8|30523.8|30516.8|30523.8|30516.8|30501.3|30494.3|129
1631869800000|2021-09-17 09:10:00|30528.8|30521.8|30488.8|30481.8|30533.8|30526.8|30483.8|30476.8|91
1631870100000|2021-09-17 09:15:00|30486.3|30479.3|30498.8|30491.8|30506.3|30499.3|30461.3|30454.3|176
1631870400000|2021-09-17 09:20:00|30493.8|30486.8|30468.8|30461.8|30493.8|30486.8|30468.8|30461.8|681
1631870700000|2021-09-17 09:25:00|30463.8|30456.8|30463.8|30456.8|30468.8|30461.8|30458.8|30451.8|59
1631871000000|2021-09-17 09:30:00|30458.8|30451.8|30458.8|30451.8|30463.8|30456.8|30451.3|30444.3|72
1631871300000|2021-09-17 09:35:00|30461.3|30454.3|30463.8|30456.8|30473.8|30466.8|30458.8|30451.8|25
1631871600000|2021-09-17 09:40:00|30458.8|30451.8|30441.3|30434.3|30468.8|30461.8|30438.8|30431.8|110
1631871900000|2021-09-17 09:45:00|30438.8|30431.8|30438.8|30431.8|30448.8|30441.8|30428.8|30421.8|60
1631872200000|2021-09-17 09:50:00|30436.3|30429.3|30421.3|30414.3|30441.3|30434.3|30408.8|30401.8|131
1631872500000|2021-09-17 09:55:00|30418.8|30411.8|30441.3|30434.3|30443.8|30436.8|30403.8|30396.8|94
1631872800000|2021-09-17 10:00:00|30438.8|30431.8|30416.3|30409.3|30438.8|30431.8|30403.8|30396.8|49
1631873100000|2021-09-17 10:05:00|30418.8|30411.8|30438.8|30431.8|30443.8|30436.8|30408.8|30401.8|92
1631873400000|2021-09-17 10:10:00|30441.3|30434.3|30438.8|30431.8|30443.8|30436.8|30428.8|30421.8|80
1631873700000|2021-09-17 10:15:00|30436.3|30429.3|30438.8|30431.8|30453.8|30446.8|30428.8|30421.8|62
1631874000000|2021-09-17 10:20:00|30436.3|30429.3|30398.8|30391.8|30441.3|30434.3|30388.8|30381.8|103
1631874300000|2021-09-17 10:25:00|30396.3|30389.3|30398.8|30391.8|30403.8|30396.8|30383.8|30376.8|102
1631874600000|2021-09-17 10:30:00|30396.3|30389.3|30403.8|30396.8|30403.8|30396.8|30378.8|30371.8|117
1631874900000|2021-09-17 10:35:00|30401.3|30394.3|30401.3|30394.3|30403.8|30396.8|30386.3|30379.3|36
1631875200000|2021-09-17 10:40:00|30398.8|30391.8|30383.8|30376.8|30403.8|30396.8|30378.8|30371.8|26
1631875500000|2021-09-17 10:45:00|30381.3|30374.3|30411.3|30404.3|30416.3|30409.3|30373.8|30366.8|65
1631875800000|2021-09-17 10:50:00|30413.8|30406.8|30388.8|30381.8|30413.8|30406.8|30388.8|30381.8|30
1631876100000|2021-09-17 10:55:00|30383.8|30376.8|30408.8|30401.8|30413.8|30406.8|30368.8|30361.8|83
1631876400000|2021-09-17 11:00:00|30403.8|30396.8|30438.8|30431.8|30438.8|30431.8|30401.3|30394.3|81
1631876700000|2021-09-17 11:05:00|30443.8|30436.8|30428.8|30421.8|30448.8|30441.8|30426.3|30419.3|44
1631877000000|2021-09-17 11:10:00|30423.8|30416.8|30408.8|30401.8|30433.8|30426.8|30403.8|30396.8|55
1631877300000|2021-09-17 11:15:00|30411.3|30404.3|30433.8|30426.8|30436.3|30429.3|30411.3|30404.3|21
1631877600000|2021-09-17 11:20:00|30436.3|30429.3|30418.8|30411.8|30436.3|30429.3|30418.8|30411.8|9
1631877900000|2021-09-17 11:25:00|30423.8|30416.8|30408.8|30401.8|30423.8|30416.8|30388.8|30381.8|111
1631878200000|2021-09-17 11:30:00|30411.3|30404.3|30418.8|30411.8|30423.8|30416.8|30388.8|30381.8|85
1631878500000|2021-09-17 11:35:00|30413.8|30406.8|30426.3|30419.3|30443.8|30436.8|30413.8|30406.8|140
1631878800000|2021-09-17 11:40:00|30423.8|30416.8|30418.8|30411.8|30431.3|30424.3|30413.8|30406.8|94
1631879100000|2021-09-17 11:45:00|30413.8|30406.8|30413.8|30406.8|30418.8|30411.8|30413.8|30406.8|73
1631879400000|2021-09-17 11:50:00|30416.3|30409.3|30423.8|30416.8|30423.8|30416.8|30413.8|30406.8|45
1631879700000|2021-09-17 11:55:00|30421.3|30414.3|30413.8|30406.8|30423.8|30416.8|30408.8|30401.8|23
1631880000000|2021-09-17 12:00:00|30411.3|30404.3|30433.8|30426.8|30433.8|30426.8|30408.8|30401.8|49
1631880300000|2021-09-17 12:05:00|30431.3|30424.3|30443.8|30436.8|30443.8|30436.8|30428.8|30421.8|14
1631880600000|2021-09-17 12:10:00|30446.3|30439.3|30458.8|30451.8|30463.8|30456.8|30446.3|30439.3|32
1631880900000|2021-09-17 12:15:00|30456.3|30449.3|30473.8|30466.8|30473.8|30466.8|30456.3|30449.3|44
1631881200000|2021-09-17 12:20:00|30478.8|30471.8|30473.8|30466.8|30483.8|30476.8|30473.8|30466.8|121
1631881500000|2021-09-17 12:25:00|30476.3|30469.3|30478.8|30471.8|30488.8|30481.8|30473.8|30466.8|88
1631881800000|2021-09-17 12:30:00|30481.3|30474.3|30493.8|30486.8|30493.8|30486.8|30481.3|30474.3|51
1631882100000|2021-09-17 12:35:00|30498.8|30491.8|30478.8|30471.8|30498.8|30491.8|30476.3|30469.3|52
1631882400000|2021-09-17 12:40:00|30481.3|30474.3|30476.3|30469.3|30483.8|30476.8|30471.3|30464.3|39
1631882700000|2021-09-17 12:45:00|30478.8|30471.8|30483.8|30476.8|30488.8|30481.8|30478.8|30471.8|37
1631883000000|2021-09-17 12:50:00|30478.8|30471.8|30478.8|30471.8|30483.8|30476.8|30476.3|30469.3|34
1631883300000|2021-09-17 12:55:00|30483.8|30476.8|30488.8|30481.8|30488.8|30481.8|30478.8|30471.8|17
1631883600000|2021-09-17 13:00:00|30491.3|30484.3|30498.8|30491.8|30498.8|30491.8|30488.8|30481.8|28
1631883900000|2021-09-17 13:05:00|30493.8|30486.8|30473.8|30466.8|30506.3|30499.3|30471.3|30464.3|66
1631884200000|2021-09-17 13:10:00|30478.8|30471.8|30488.8|30481.8|30496.3|30489.3|30478.8|30471.8|35
1631884500000|2021-09-17 13:15:00|30493.8|30486.8|30493.8|30486.8|30503.8|30496.8|30488.8|30481.8|83
1631884800000|2021-09-17 13:20:00|30491.3|30484.3|30486.3|30479.3|30493.8|30486.8|30481.3|30474.3|62
1631885100000|2021-09-17 13:25:00|30488.8|30481.8|30458.8|30451.8|30493.8|30486.8|30456.3|30449.3|40
1631885400000|2021-09-17 13:30:00|30453.8|30446.8|30451.3|30444.3|30488.8|30481.8|30448.8|30441.8|173
1631885700000|2021-09-17 13:35:00|30448.8|30441.8|30443.8|30436.8|30456.3|30449.3|30431.3|30424.3|169
1631886000000|2021-09-17 13:40:00|30441.3|30434.3|30443.8|30436.8|30473.8|30466.8|30438.8|30431.8|70
1631886300000|2021-09-17 13:45:00|30441.3|30434.3|30406.3|30399.3|30456.3|30449.3|30401.3|30394.3|127
1631886600000|2021-09-17 13:50:00|30403.8|30396.8|30383.8|30376.8|30418.8|30411.8|30383.8|30376.8|247
1631886900000|2021-09-17 13:55:00|30378.8|30371.8|30391.3|30384.3|30396.3|30389.3|30363.8|30356.8|247
1631887200000|2021-09-17 14:00:00|30393.8|30386.8|30368.8|30361.8|30408.8|30401.8|30361.3|30354.3|244
1631887500000|2021-09-17 14:05:00|30363.8|30356.8|30388.8|30381.8|30391.3|30384.3|30346.3|30339.3|233
1631887800000|2021-09-17 14:10:00|30386.3|30379.3|30353.8|30346.8|30388.8|30381.8|30351.3|30344.3|203
1631888100000|2021-09-17 14:15:00|30348.8|30341.8|30368.8|30361.8|30368.8|30361.8|30336.3|30329.3|193
1631888400000|2021-09-17 14:20:00|30366.3|30359.3|30336.3|30329.3|30373.8|30366.8|30336.3|30329.3|203
1631888700000|2021-09-17 14:25:00|30338.8|30331.8|30363.8|30356.8|30373.8|30366.8|30328.8|30321.8|183
1631889000000|2021-09-17 14:30:00|30368.8|30361.8|30351.3|30344.3|30368.8|30361.8|30331.3|30324.3|142
1631889300000|2021-09-17 14:35:00|30353.8|30346.8|30323.8|30316.8|30353.8|30346.8|30316.3|30309.3|170
1631889600000|2021-09-17 14:40:00|30321.3|30314.3|30313.8|30306.8|30323.8|30316.8|30298.8|30291.8|135
1631889900000|2021-09-17 14:45:00|30311.3|30304.3|30328.8|30321.8|30328.8|30321.8|30293.8|30286.8|132
1631890200000|2021-09-17 14:50:00|30323.8|30316.8|30343.8|30336.8|30343.8|30336.8|30303.8|30296.8|187
1631890500000|2021-09-17 14:55:00|30338.8|30331.8|30323.8|30316.8|30343.8|30336.8|30298.8|30291.8|216
1631890800000|2021-09-17 15:00:00|30326.3|30319.3|30318.8|30311.8|30326.3|30319.3|30298.8|30291.8|145
1631891100000|2021-09-17 15:05:00|30316.3|30309.3|30313.8|30306.8|30318.8|30311.8|30288.8|30281.8|146
1631891400000|2021-09-17 15:10:00|30308.8|30301.8|30348.8|30341.8|30353.8|30346.8|30278.8|30271.8|383
1631891700000|2021-09-17 15:15:00|30351.3|30344.3|30348.8|30341.8|30353.8|30346.8|30331.3|30324.3|225
1631892000000|2021-09-17 15:20:00|30351.3|30344.3|30338.8|30331.8|30363.8|30356.8|30338.8|30331.8|132
1631892300000|2021-09-17 15:25:00|30336.3|30329.3|30303.8|30296.8|30343.8|30336.8|30296.3|30289.3|180
1631892600000|2021-09-17 15:30:00|30301.3|30294.3|30293.8|30286.8|30303.8|30296.8|30253.8|30246.8|515
1631892900000|2021-09-17 15:35:00|30298.8|30291.8|30291.3|30284.3|30308.8|30301.8|30288.8|30281.8|234
1631893200000|2021-09-17 15:40:00|30293.8|30286.8|30286.3|30279.3|30303.8|30296.8|30283.8|30276.8|198
1631893500000|2021-09-17 15:45:00|30288.8|30281.8|30308.8|30301.8|30316.3|30309.3|30281.3|30274.3|89
1631893800000|2021-09-17 15:50:00|30306.3|30299.3|30258.8|30251.8|30308.8|30301.8|30258.8|30251.8|91
1631894100000|2021-09-17 15:55:00|30263.8|30256.8|30303.8|30296.8|30313.8|30306.8|30258.8|30251.8|70
1631894400000|2021-09-17 16:00:00|30306.3|30299.3|30313.8|30306.8|30313.8|30306.8|30288.8|30281.8|56
1631894700000|2021-09-17 16:05:00|30318.8|30311.8|30326.3|30319.3|30326.3|30319.3|30311.3|30304.3|54
1631895000000|2021-09-17 16:10:00|30323.8|30316.8|30323.8|30316.8|30338.8|30331.8|30323.8|30316.8|72
1631895300000|2021-09-17 16:15:00|30328.8|30321.8|30318.8|30311.8|30333.8|30326.8|30318.8|30311.8|51
1631895600000|2021-09-17 16:20:00|30323.8|30316.8|30376.3|30369.3|30376.3|30369.3|30323.8|30316.8|392
1631895900000|2021-09-17 16:25:00|30373.8|30366.8|30358.8|30351.8|30378.8|30371.8|30358.8|30351.8|44
1631896200000|2021-09-17 16:30:00|30361.3|30354.3|30371.3|30364.3|30373.8|30366.8|30358.8|30351.8|43
1631896500000|2021-09-17 16:35:00|30373.8|30366.8|30373.8|30366.8|30378.8|30371.8|30366.3|30359.3|84
1631896800000|2021-09-17 16:40:00|30378.8|30371.8|30358.8|30351.8|30378.8|30371.8|30353.8|30346.8|24
1631897100000|2021-09-17 16:45:00|30361.3|30354.3|30358.8|30351.8|30368.8|30361.8|30353.8|30346.8|51
1631897400000|2021-09-17 16:50:00|30361.3|30354.3|30368.8|30361.8|30381.3|30374.3|30358.8|30351.8|47
1631897700000|2021-09-17 16:55:00|30366.3|30359.3|30348.8|30341.8|30373.8|30366.8|30343.8|30336.8|76
1631898000000|2021-09-17 17:00:00|30351.3|30344.3|30338.8|30331.8|30351.3|30344.3|30333.8|30326.8|41
1631898300000|2021-09-17 17:05:00|30341.3|30334.3|30328.8|30321.8|30348.8|30341.8|30328.8|30321.8|17
1631898600000|2021-09-17 17:10:00|30331.3|30324.3|30323.8|30316.8|30333.8|30326.8|30323.8|30316.8|16
1631898900000|2021-09-17 17:15:00|30328.8|30321.8|30306.3|30299.3|30338.8|30331.8|30303.8|30296.8|93
1631899200000|2021-09-17 17:20:00|30303.8|30296.8|30303.8|30296.8|30313.8|30306.8|30298.8|30291.8|30
1631899500000|2021-09-17 17:25:00|30301.3|30294.3|30321.3|30314.3|30323.8|30316.8|30293.8|30286.8|59
1631899800000|2021-09-17 17:30:00|30323.8|30316.8|30306.3|30299.3|30323.8|30316.8|30291.3|30284.3|53
1631900100000|2021-09-17 17:35:00|30308.8|30301.8|30313.8|30306.8|30321.3|30314.3|30303.8|30296.8|25
1631900400000|2021-09-17 17:40:00|30316.3|30309.3|30306.3|30299.3|30318.8|30311.8|30298.8|30291.8|26
1631900700000|2021-09-17 17:45:00|30308.8|30301.8|30258.8|30251.8|30308.8|30301.8|30258.8|30251.8|113
1631901000000|2021-09-17 17:50:00|30261.3|30254.3|30268.8|30261.8|30273.8|30266.8|30248.8|30241.8|127
1631901300000|2021-09-17 17:55:00|30266.3|30259.3|30273.8|30266.8|30278.8|30271.8|30263.8|30256.8|21
1631901600000|2021-09-17 18:00:00|30268.8|30261.8|30283.8|30276.8|30283.8|30276.8|30268.8|30261.8|62
1631901900000|2021-09-17 18:05:00|30288.8|30281.8|30328.8|30321.8|30328.8|30321.8|30288.8|30281.8|194
1631902200000|2021-09-17 18:10:00|30323.8|30316.8|30293.8|30286.8|30333.8|30326.8|30293.8|30286.8|45
1631902500000|2021-09-17 18:15:00|30298.8|30291.8|30293.8|30286.8|30311.3|30304.3|30286.3|30279.3|49
1631902800000|2021-09-17 18:20:00|30291.3|30284.3|30313.8|30306.8|30316.3|30309.3|30291.3|30284.3|18
1631903100000|2021-09-17 18:25:00|30311.3|30304.3|30298.8|30291.8|30316.3|30309.3|30293.8|30286.8|15
1631903400000|2021-09-17 18:30:00|30296.3|30289.3|30291.3|30284.3|30303.8|30296.8|30288.8|30281.8|33
1631903700000|2021-09-17 18:35:00|30293.8|30286.8|30303.8|30296.8|30306.3|30299.3|30286.3|30279.3|40
1631904000000|2021-09-17 18:40:00|30308.8|30301.8|30326.3|30319.3|30328.8|30321.8|30303.8|30296.8|63
1631904300000|2021-09-17 18:45:00|30328.8|30321.8|30331.3|30324.3|30333.8|30326.8|30318.8|30311.8|38
1631904600000|2021-09-17 18:50:00|30333.8|30326.8|30328.8|30321.8|30333.8|30326.8|30323.8|30316.8|31
1631904900000|2021-09-17 18:55:00|30331.3|30324.3|30328.8|30321.8|30346.3|30339.3|30323.8|30316.8|33
1631905200000|2021-09-17 19:00:00|30331.3|30324.3|30356.3|30349.3|30358.8|30351.8|30328.8|30321.8|61
1631905500000|2021-09-17 19:05:00|30358.8|30351.8|30333.8|30326.8|30358.8|30351.8|30333.8|30326.8|85
1631905800000|2021-09-17 19:10:00|30336.3|30329.3|30318.8|30311.8|30338.8|30331.8|30313.8|30306.8|113
1631906100000|2021-09-17 19:15:00|30321.3|30314.3|30343.8|30336.8|30343.8|30336.8|30316.3|30309.3|42
1631906400000|2021-09-17 19:20:00|30346.3|30339.3|30353.8|30346.8|30353.8|30346.8|30343.8|30336.8|55
1631906700000|2021-09-17 19:25:00|30351.3|30344.3|30338.8|30331.8|30351.3|30344.3|30331.3|30324.3|95
1631907000000|2021-09-17 19:30:00|30333.8|30326.8|30338.8|30331.8|30346.3|30339.3|30328.8|30321.8|112
1631907300000|2021-09-17 19:35:00|30341.3|30334.3|30343.8|30336.8|30353.8|30346.8|30328.8|30321.8|53
1631907600000|2021-09-17 19:40:00|30341.3|30334.3|30373.8|30366.8|30373.8|30366.8|30341.3|30334.3|81
1631907900000|2021-09-17 19:45:00|30371.3|30364.3|30333.8|30326.8|30371.3|30364.3|30328.8|30321.8|149
1631908200000|2021-09-17 19:50:00|30338.8|30331.8|30353.8|30346.8|30356.3|30349.3|30326.3|30319.3|173
1631908500000|2021-09-17 19:55:00|30351.3|30344.3|30353.8|30346.8|30393.8|30386.8|30328.8|30321.8|522
1631908800000|2021-09-17 20:00:00|30348.8|30341.8|30273.8|30266.8|30356.3|30349.3|30271.3|30264.3|465
1631909100000|2021-09-17 20:05:00|30271.3|30264.3|30266.3|30259.3|30278.8|30271.8|30263.8|30256.8|67
1631909400000|2021-09-17 20:10:00|30253.8|30246.8|30253.8|30246.8|30253.8|30246.8|30248.8|30241.8|333
1631909700000|2021-09-17 20:15:00|30257.8|30242.8|30270.3|30255.3|30275.3|30260.3|30255.3|30240.3|123
1631910000000|2021-09-17 20:20:00|30272.8|30257.8|30270.3|30255.3|30277.8|30262.8|30270.3|30255.3|5
1631910300000|2021-09-17 20:25:00|30272.8|30257.8|30262.8|30247.8|30272.8|30257.8|30262.8|30247.8|1
1631910600000|2021-09-17 20:30:00|30265.3|30250.3|30262.8|30247.8|30265.3|30250.3|30262.8|30247.8|33
1631910900000|2021-09-17 20:35:00|30265.3|30250.3|30252.8|30237.8|30265.3|30250.3|30252.8|30237.8|41
1631911200000|2021-09-17 20:40:00|30257.8|30242.8|30255.3|30240.3|30257.8|30242.8|30255.3|30240.3|12
1631911500000|2021-09-17 20:45:00|30257.8|30242.8|30272.8|30257.8|30272.8|30257.8|30257.8|30242.8|18
1631911800000|2021-09-17 20:50:00|30275.3|30260.3|30272.8|30257.8|30277.8|30262.8|30270.3|30255.3|41
1631912100000|2021-09-17 20:55:00|30275.3|30260.3|30272.8|30257.8|30282.8|30267.8|30270.3|30255.3|51
1632088800000|2021-09-19 22:00:00|30300.3|30285.3|30267.8|30252.8|30310.3|30295.3|30262.8|30247.8|92
1632089100000|2021-09-19 22:05:00|30265.3|30250.3|30265.3|30250.3|30270.3|30255.3|30262.8|30247.8|5
1632089400000|2021-09-19 22:10:00|30262.8|30247.8|30235.3|30220.3|30262.8|30247.8|30230.3|30215.3|51
1632089700000|2021-09-19 22:15:00|30237.8|30222.8|30242.8|30227.8|30242.8|30227.8|30222.8|30207.8|38
1632090000000|2021-09-19 22:20:00|30237.8|30222.8|30230.3|30215.3|30240.3|30225.3|30227.8|30212.8|23
1632090300000|2021-09-19 22:25:00|30227.8|30212.8|30230.3|30215.3|30235.3|30220.3|30222.8|30207.8|13
1632090600000|2021-09-19 22:30:00|30232.8|30217.8|30240.3|30225.3|30247.8|30232.8|30230.3|30215.3|15
1632090900000|2021-09-19 22:35:00|30242.8|30227.8|30245.3|30230.3|30247.8|30232.8|30232.8|30217.8|23
1632091200000|2021-09-19 22:40:00|30250.3|30235.3|30252.8|30237.8|30252.8|30237.8|30237.8|30222.8|24
1632091500000|2021-09-19 22:45:00|30255.3|30240.3|30260.3|30245.3|30265.3|30250.3|30247.8|30232.8|22
1632091800000|2021-09-19 22:50:00|30257.8|30242.8|30265.3|30250.3|30272.8|30257.8|30255.3|30240.3|24
1632092100000|2021-09-19 22:55:00|30267.8|30252.8|30287.8|30272.8|30287.8|30272.8|30265.3|30250.3|20
1632092400000|2021-09-19 23:00:00|30290.3|30275.3|30287.8|30272.8|30292.8|30277.8|30282.8|30267.8|30
1632092700000|2021-09-19 23:05:00|30280.3|30265.3|30287.8|30272.8|30287.8|30272.8|30280.3|30265.3|10
1632093000000|2021-09-19 23:10:00|30292.8|30277.8|30285.3|30270.3|30292.8|30277.8|30282.8|30267.8|8
1632093300000|2021-09-19 23:15:00|30282.8|30267.8|30282.8|30267.8|30287.8|30272.8|30280.3|30265.3|2
1632093600000|2021-09-19 23:20:00|30275.3|30260.3|30287.8|30272.8|30287.8|30272.8|30272.8|30257.8|6
1632093900000|2021-09-19 23:25:00|30292.8|30277.8|30285.3|30270.3|30295.3|30280.3|30282.8|30267.8|19
1632094200000|2021-09-19 23:30:00|30287.8|30272.8|30291.3|30284.3|30298.8|30291.8|30273.8|30262.8|10641
1632094500000|2021-09-19 23:35:00|30283.8|30276.8|30273.8|30266.8|30283.8|30276.8|30268.8|30261.8|66
1632094800000|2021-09-19 23:40:00|30276.3|30269.3|30296.3|30289.3|30298.8|30291.8|30271.3|30264.3|51
1632095100000|2021-09-19 23:45:00|30298.8|30291.8|30321.3|30314.3|30321.3|30314.3|30296.3|30289.3|71
1632095400000|2021-09-19 23:50:00|30318.8|30311.8|30333.8|30326.8|30333.8|30326.8|30308.8|30301.8|90
1632095700000|2021-09-19 23:55:00|30331.3|30324.3|30341.3|30334.3|30343.8|30336.8|30331.3|30324.3|34
1632096000000|2021-09-20 00:00:00|30343.8|30336.8|30361.3|30354.3|30383.8|30376.8|30341.3|30334.3|191
1632096300000|2021-09-20 00:05:00|30358.8|30351.8|30343.8|30336.8|30358.8|30351.8|30331.3|30324.3|62
1632096600000|2021-09-20 00:10:00|30341.3|30334.3|30328.8|30321.8|30341.3|30334.3|30328.8|30321.8|22
1632096900000|2021-09-20 00:15:00|30323.8|30316.8|30338.8|30331.8|30351.3|30344.3|30321.3|30314.3|66
1632097200000|2021-09-20 00:20:00|30343.8|30336.8|30326.3|30319.3|30346.3|30339.3|30316.3|30309.3|67
1632097500000|2021-09-20 00:25:00|30323.8|30316.8|30351.3|30344.3|30353.8|30346.8|30323.8|30316.8|14
1632097800000|2021-09-20 00:30:00|30348.8|30341.8|30351.3|30344.3|30353.8|30346.8|30341.3|30334.3|5
1632098100000|2021-09-20 00:35:00|30353.8|30346.8|30328.8|30321.8|30356.3|30349.3|30328.8|30321.8|17
1632098400000|2021-09-20 00:40:00|30331.3|30324.3|30306.3|30299.3|30333.8|30326.8|30306.3|30299.3|45
1632098700000|2021-09-20 00:45:00|30308.8|30301.8|30321.3|30314.3|30321.3|30314.3|30308.8|30301.8|47
1632099000000|2021-09-20 00:50:00|30318.8|30311.8|30313.8|30306.8|30323.8|30316.8|30311.3|30304.3|13
1632099300000|2021-09-20 00:55:00|30308.8|30301.8|30306.3|30299.3|30308.8|30301.8|30303.8|30296.8|13
1632099600000|2021-09-20 01:00:00|30303.8|30296.8|30278.8|30271.8|30306.3|30299.3|30273.8|30266.8|90
1632099900000|2021-09-20 01:05:00|30281.3|30274.3|30281.3|30274.3|30291.3|30284.3|30276.3|30269.3|26
1632100200000|2021-09-20 01:10:00|30278.8|30271.8|30288.8|30281.8|30288.8|30281.8|30266.3|30259.3|38
1632100500000|2021-09-20 01:15:00|30286.3|30279.3|30273.8|30266.8|30286.3|30279.3|30271.3|30264.3|27
1632100800000|2021-09-20 01:20:00|30276.3|30269.3|30253.8|30246.8|30276.3|30269.3|30248.8|30241.8|77
1632101100000|2021-09-20 01:25:00|30251.3|30244.3|30251.3|30244.3|30256.3|30249.3|30246.3|30239.3|35
1632101400000|2021-09-20 01:30:00|30248.8|30241.8|30253.8|30246.8|30258.8|30251.8|30238.8|30231.8|64
1632101700000|2021-09-20 01:35:00|30248.8|30241.8|30261.3|30254.3|30268.8|30261.8|30218.8|30211.8|127
1632102000000|2021-09-20 01:40:00|30263.8|30256.8|30218.8|30211.8|30263.8|30256.8|30218.8|30211.8|45
1632102300000|2021-09-20 01:45:00|30213.8|30206.8|30191.3|30184.3|30213.8|30206.8|30188.8|30181.8|129
1632102600000|2021-09-20 01:50:00|30183.8|30176.8|30202.7|30195.7|30208.8|30201.8|30183.8|30176.8|66
1632102900000|2021-09-20 01:55:00|30200.2|30193.2|30187.7|30180.7|30200.2|30193.2|30187.7|30180.7|48
1632103200000|2021-09-20 02:00:00|30192.7|30185.7|30170.2|30163.2|30197.7|30190.7|30165.2|30158.2|223
1632103500000|2021-09-20 02:05:00|30167.7|30160.7|30147.7|30140.7|30167.7|30160.7|30147.7|30140.7|154
1632103800000|2021-09-20 02:10:00|30150.2|30143.2|30150.2|30143.2|30157.7|30150.7|30137.7|30130.7|87
1632104100000|2021-09-20 02:15:00|30147.7|30140.7|30122.7|30115.7|30147.7|30140.7|30102.7|30095.7|116
1632104400000|2021-09-20 02:20:00|30120.2|30113.2|30107.7|30100.7|30122.7|30115.7|30102.7|30095.7|185
1632104700000|2021-09-20 02:25:00|30112.7|30105.7|30117.7|30110.7|30122.7|30115.7|30110.2|30103.2|87
1632105000000|2021-09-20 02:30:00|30115.2|30108.2|30075.2|30068.2|30122.7|30115.7|30072.7|30065.7|211
1632105300000|2021-09-20 02:35:00|30077.7|30070.7|30062.7|30055.7|30077.7|30070.7|30057.7|30050.7|121
1632105600000|2021-09-20 02:40:00|30065.2|30058.2|30047.7|30040.7|30072.7|30065.7|30037.7|30030.7|102
1632105900000|2021-09-20 02:45:00|30045.2|30038.2|30067.7|30060.7|30067.7|30060.7|30027.7|30020.7|337
1632106200000|2021-09-20 02:50:00|30070.2|30063.2|30022.7|30015.7|30072.7|30065.7|30022.7|30015.7|224
1632106500000|2021-09-20 02:55:00|30020.2|30013.2|29982.7|29975.7|30027.7|30020.7|29980.2|29973.2|190
1632106800000|2021-09-20 03:00:00|29980.2|29973.2|29957.7|29950.7|29982.7|29975.7|29952.7|29945.7|150
1632107100000|2021-09-20 03:05:00|29955.2|29948.2|29947.7|29940.7|29955.2|29948.2|29932.7|29925.7|128
1632107400000|2021-09-20 03:10:00|29952.7|29945.7|30030.2|30023.2|30032.7|30025.7|29947.7|29940.7|193
1632107700000|2021-09-20 03:15:00|30035.2|30028.2|30005.2|29998.2|30062.7|30055.7|30005.2|29998.2|81
1632108000000|2021-09-20 03:20:00|30002.7|29995.7|30005.2|29998.2|30005.2|29998.2|29980.2|29973.2|61
1632108300000|2021-09-20 03:25:00|30002.7|29995.7|29997.7|29990.7|30007.7|30000.7|29990.2|29983.2|80
1632108600000|2021-09-20 03:30:00|29995.2|29988.2|30000.2|29993.2|30002.7|29995.7|29987.7|29980.7|41
1632108900000|2021-09-20 03:35:00|29997.7|29990.7|29960.2|29953.2|29997.7|29990.7|29960.2|29953.2|21
1632109200000|2021-09-20 03:40:00|29952.7|29945.7|29952.7|29945.7|29977.7|29970.7|29947.7|29940.7|146
1632109500000|2021-09-20 03:45:00|29950.2|29943.2|29982.7|29975.7|29992.7|29985.7|29942.7|29935.7|196
1632109800000|2021-09-20 03:50:00|29985.2|29978.2|30020.2|30013.2|30020.2|30013.2|29982.7|29975.7|128
1632110100000|2021-09-20 03:55:00|30017.7|30010.7|29967.7|29960.7|30022.7|30015.7|29967.7|29960.7|78
1632110400000|2021-09-20 04:00:00|29970.2|29963.2|29962.7|29955.7|29977.7|29970.7|29962.7|29955.7|60
1632110700000|2021-09-20 04:05:00|29960.2|29953.2|29977.7|29970.7|29990.2|29983.2|29960.2|29953.2|92
1632111000000|2021-09-20 04:10:00|29975.2|29968.2|29975.2|29968.2|29980.2|29973.2|29952.7|29945.7|46
1632111300000|2021-09-20 04:15:00|29972.7|29965.7|29980.2|29973.2|30000.2|29993.2|29972.7|29965.7|56
1632111600000|2021-09-20 04:20:00|29977.7|29970.7|29975.2|29968.2|29977.7|29970.7|29962.7|29955.7|55
1632111900000|2021-09-20 04:25:00|29972.7|29965.7|29997.7|29990.7|29997.7|29990.7|29967.7|29960.7|41
1632112200000|2021-09-20 04:30:00|30000.2|29993.2|29992.7|29985.7|30002.7|29995.7|29982.7|29975.7|82
1632112500000|2021-09-20 04:35:00|29990.2|29983.2|29990.2|29983.2|29997.7|29990.7|29972.7|29965.7|52
1632112800000|2021-09-20 04:40:00|29987.7|29980.7|30015.2|30008.2|30015.2|30008.2|29982.7|29975.7|28
1632113100000|2021-09-20 04:45:00|30017.7|30010.7|30022.7|30015.7|30027.7|30020.7|30007.7|30000.7|49
1632113400000|2021-09-20 04:50:00|30027.7|30020.7|30047.7|30040.7|30047.7|30040.7|30027.7|30020.7|88
1632113700000|2021-09-20 04:55:00|30045.2|30038.2|30027.7|30020.7|30045.2|30038.2|30022.7|30015.7|29
1632114000000|2021-09-20 05:00:00|30030.2|30023.2|30022.7|30015.7|30032.7|30025.7|30007.7|30000.7|138
1632114300000|2021-09-20 05:05:00|30020.2|30013.2|30012.7|30005.7|30040.2|30033.2|30010.2|30003.2|110
1632114600000|2021-09-20 05:10:00|30007.7|30000.7|30015.2|30008.2|30022.7|30015.7|30007.7|30000.7|84
1632114900000|2021-09-20 05:15:00|30017.7|30010.7|30020.2|30013.2|30032.7|30025.7|30010.2|30003.2|142
1632115200000|2021-09-20 05:20:00|30017.7|30010.7|30020.2|30013.2|30027.7|30020.7|30007.7|30000.7|68
1632115500000|2021-09-20 05:25:00|30022.7|30015.7|30012.7|30005.7|30027.7|30020.7|30010.2|30003.2|78
1632115800000|2021-09-20 05:30:00|30015.2|30008.2|30012.7|30005.7|30042.7|30035.7|30010.2|30003.2|190
1632116100000|2021-09-20 05:35:00|30010.2|30003.2|30010.2|30003.2|30032.7|30025.7|30010.2|30003.2|66
1632116400000|2021-09-20 05:40:00|30012.7|30005.7|30017.7|30010.7|30032.7|30025.7|30010.2|30003.2|69
1632116700000|2021-09-20 05:45:00|30022.7|30015.7|30032.7|30025.7|30037.7|30030.7|30020.2|30013.2|82
1632117000000|2021-09-20 05:50:00|30030.2|30023.2|30022.7|30015.7|30042.7|30035.7|30017.7|30010.7|110
1632117300000|2021-09-20 05:55:00|30025.2|30018.2|30027.7|30020.7|30037.7|30030.7|30022.7|30015.7|127
1632117600000|2021-09-20 06:00:00|30025.2|30018.2|30057.7|30050.7|30077.7|30070.7|30022.7|30015.7|332
1632117900000|2021-09-20 06:05:00|30055.2|30048.2|30010.2|30003.2|30062.7|30055.7|30002.7|29995.7|161
1632118200000|2021-09-20 06:10:00|30007.7|30000.7|30012.7|30005.7|30035.2|30028.2|30002.7|29995.7|107
1632118500000|2021-09-20 06:15:00|30015.2|30008.2|29965.2|29958.2|30032.7|30025.7|29957.7|29950.7|185
1632118800000|2021-09-20 06:20:00|29967.7|29960.7|29980.2|29973.2|29992.7|29985.7|29965.2|29958.2|132
1632119100000|2021-09-20 06:25:00|29982.7|29975.7|29985.2|29978.2|29995.2|29988.2|29977.7|29970.7|64
1632119400000|2021-09-20 06:30:00|29987.7|29980.7|29982.7|29975.7|29992.7|29985.7|29977.7|29970.7|60
1632119700000|2021-09-20 06:35:00|29980.2|29973.2|29947.7|29940.7|29987.7|29980.7|29942.7|29935.7|135
1632120000000|2021-09-20 06:40:00|29950.2|29943.2|29932.7|29925.7|29967.7|29960.7|29922.7|29915.7|344
1632120300000|2021-09-20 06:45:00|29940.2|29933.2|29975.2|29968.2|29975.2|29968.2|29920.2|29913.2|142
1632120600000|2021-09-20 06:50:00|29977.7|29970.7|29955.2|29948.2|29985.2|29978.2|29947.7|29940.7|169
1632120900000|2021-09-20 06:55:00|29957.7|29950.7|29970.2|29963.2|29992.7|29985.7|29952.7|29945.7|427
1632121200000|2021-09-20 07:00:00|29972.7|29965.7|29950.2|29943.2|30005.2|29998.2|29932.7|29925.7|273
1632121500000|2021-09-20 07:05:00|29952.7|29945.7|29970.2|29963.2|29995.2|29988.2|29940.2|29933.2|181
1632121800000|2021-09-20 07:10:00|29967.7|29960.7|29932.7|29925.7|29987.7|29980.7|29927.7|29920.7|346
1632122100000|2021-09-20 07:15:00|29935.2|29928.2|29940.2|29933.2|29952.7|29945.7|29907.7|29900.7|199
1632122400000|2021-09-20 07:20:00|29942.7|29935.7|29907.7|29900.7|29942.7|29935.7|29907.7|29900.7|272
1632122700000|2021-09-20 07:25:00|29910.2|29903.2|29892.7|29885.7|29912.7|29905.7|29880.2|29873.2|496
1632123000000|2021-09-20 07:30:00|29895.2|29888.2|29952.7|29945.7|29962.7|29955.7|29887.7|29880.7|321
1632123300000|2021-09-20 07:35:00|29955.2|29948.2|29972.7|29965.7|29972.7|29965.7|29935.2|29928.2|172
1632123600000|2021-09-20 07:40:00|29970.2|29963.2|29957.7|29950.7|29972.7|29965.7|29917.7|29910.7|132
1632123900000|2021-09-20 07:45:00|29960.2|29953.2|29940.2|29933.2|29960.2|29953.2|29927.7|29920.7|104
1632124200000|2021-09-20 07:50:00|29937.7|29930.7|29905.2|29898.2|29945.2|29938.2|29892.7|29885.7|170
1632124500000|2021-09-20 07:55:00|29907.7|29900.7|29905.2|29898.2|29915.2|29908.2|29882.7|29875.7|331
1632124800000|2021-09-20 08:00:00|29907.7|29900.7|29912.7|29905.7|29915.2|29908.2|29887.7|29880.7|206
1632125100000|2021-09-20 08:05:00|29915.2|29908.2|29922.7|29915.7|29930.2|29923.2|29895.2|29888.2|216
1632125400000|2021-09-20 08:10:00|29925.2|29918.2|29892.7|29885.7|29927.7|29920.7|29887.7|29880.7|97
1632125700000|2021-09-20 08:15:00|29897.7|29890.7|29887.7|29880.7|29912.7|29905.7|29882.7|29875.7|198
1632126000000|2021-09-20 08:20:00|29882.7|29875.7|29872.7|29865.7|29902.7|29895.7|29872.7|29865.7|148
1632126300000|2021-09-20 08:25:00|29862.7|29855.7|29877.7|29870.7|29887.7|29880.7|29847.7|29840.7|540
1632126600000|2021-09-20 08:30:00|29875.2|29868.2|29897.7|29890.7|29905.2|29898.2|29855.2|29848.2|266
1632126900000|2021-09-20 08:35:00|29900.2|29893.2|29877.7|29870.7|29900.2|29893.2|29877.7|29870.7|247
1632127200000|2021-09-20 08:40:00|29875.2|29868.2|29882.7|29875.7|29887.7|29880.7|29857.7|29850.7|126
1632127500000|2021-09-20 08:45:00|29880.2|29873.2|29892.7|29885.7|29902.7|29895.7|29870.2|29863.2|130
1632127800000|2021-09-20 08:50:00|29895.2|29888.2|29897.7|29890.7|29925.2|29918.2|29890.2|29883.2|159
1632128100000|2021-09-20 08:55:00|29895.2|29888.2|29877.7|29870.7|29902.7|29895.7|29857.7|29850.7|77
1632128400000|2021-09-20 09:00:00|29875.2|29868.2|29855.2|29848.2|29882.7|29875.7|29852.7|29845.7|580
1632128700000|2021-09-20 09:05:00|29857.7|29850.7|29867.7|29860.7|29867.7|29860.7|29847.7|29840.7|232
1632129000000|2021-09-20 09:10:00|29870.2|29863.2|29890.2|29883.2|29892.7|29885.7|29857.7|29850.7|68
1632129300000|2021-09-20 09:15:00|29887.7|29880.7|29870.2|29863.2|29887.7|29880.7|29862.7|29855.7|85
1632129600000|2021-09-20 09:20:00|29867.7|29860.7|29832.7|29825.7|29867.7|29860.7|29822.7|29815.7|222
1632129900000|2021-09-20 09:25:00|29822.7|29815.7|29832.7|29825.7|29852.7|29845.7|29817.7|29810.7|349
1632130200000|2021-09-20 09:30:00|29827.7|29820.7|29817.7|29810.7|29832.7|29825.7|29812.7|29805.7|274
1632130500000|2021-09-20 09:35:00|29820.2|29813.2|29812.7|29805.7|29822.7|29815.7|29807.7|29800.7|53
1632130800000|2021-09-20 09:40:00|29815.2|29808.2|29785.2|29778.2|29815.2|29808.2|29772.7|29765.7|354
1632131100000|2021-09-20 09:45:00|29787.7|29780.7|29777.7|29770.7|29787.7|29780.7|29762.7|29755.7|227
1632131400000|2021-09-20 09:50:00|29775.2|29768.2|29807.7|29800.7|29812.7|29805.7|29765.2|29758.2|113
1632131700000|2021-09-20 09:55:00|29810.2|29803.2|29812.7|29805.7|29822.7|29815.7|29805.2|29798.2|92
1632132000000|2021-09-20 10:00:00|29810.2|29803.2|29827.7|29820.7|29835.2|29828.2|29807.7|29800.7|126
1632132300000|2021-09-20 10:05:00|29825.2|29818.2|29842.7|29835.7|29852.7|29845.7|29825.2|29818.2|114
1632132600000|2021-09-20 10:10:00|29840.2|29833.2|29812.7|29805.7|29840.2|29833.2|29812.7|29805.7|63
1632132900000|2021-09-20 10:15:00|29815.2|29808.2|29842.7|29835.7|29847.7|29840.7|29812.7|29805.7|177
1632133200000|2021-09-20 10:20:00|29840.2|29833.2|29847.7|29840.7|29855.2|29848.2|29837.7|29830.7|48
1632133500000|2021-09-20 10:25:00|29842.7|29835.7|29857.7|29850.7|29867.7|29860.7|29842.7|29835.7|61
1632133800000|2021-09-20 10:30:00|29860.2|29853.2|29862.7|29855.7|29872.7|29865.7|29852.7|29845.7|120
1632134100000|2021-09-20 10:35:00|29860.2|29853.2|29820.2|29813.2|29860.2|29853.2|29817.7|29810.7|140
1632134400000|2021-09-20 10:40:00|29817.7|29810.7|29822.7|29815.7|29837.7|29830.7|29815.2|29808.2|62
1632134700000|2021-09-20 10:45:00|29825.2|29818.2|29830.2|29823.2|29837.7|29830.7|29820.2|29813.2|37
1632135000000|2021-09-20 10:50:00|29827.7|29820.7|29792.7|29785.7|29827.7|29820.7|29787.7|29780.7|361
1632135300000|2021-09-20 10:55:00|29790.2|29783.2|29772.7|29765.7|29795.2|29788.2|29762.7|29755.7|142
1632135600000|2021-09-20 11:00:00|29777.7|29770.7|29802.7|29795.7|29815.2|29808.2|29767.7|29760.7|247
1632135900000|2021-09-20 11:05:00|29800.2|29793.2|29767.7|29760.7|29807.7|29800.7|29757.7|29750.7|178
1632136200000|2021-09-20 11:10:00|29772.7|29765.7|29782.7|29775.7|29787.7|29780.7|29772.7|29765.7|106
1632136500000|2021-09-20 11:15:00|29780.2|29773.2|29752.7|29745.7|29780.2|29773.2|29752.7|29745.7|231
1632136800000|2021-09-20 11:20:00|29747.7|29740.7|29717.7|29710.7|29747.7|29740.7|29715.2|29708.2|370
1632137100000|2021-09-20 11:25:00|29720.2|29713.2|29707.7|29700.7|29722.7|29715.7|29692.7|29685.7|376
1632137400000|2021-09-20 11:30:00|29705.2|29698.2|29662.7|29655.7|29707.7|29700.7|29652.7|29645.7|457
1632137700000|2021-09-20 11:35:00|29660.2|29653.2|29705.2|29698.2|29707.7|29700.7|29657.7|29650.7|156
1632138000000|2021-09-20 11:40:00|29702.7|29695.7|29702.7|29695.7|29707.7|29700.7|29667.7|29660.7|658
1632138300000|2021-09-20 11:45:00|29705.2|29698.2|29702.7|29695.7|29712.7|29705.7|29692.7|29685.7|206
1632138600000|2021-09-20 11:50:00|29705.2|29698.2|29657.7|29650.7|29712.7|29705.7|29657.7|29650.7|198
1632138900000|2021-09-20 11:55:00|29660.2|29653.2|29652.7|29645.7|29667.7|29660.7|29647.7|29640.7|179
1632139200000|2021-09-20 12:00:00|29650.2|29643.2|29667.7|29660.7|29677.7|29670.7|29622.7|29615.7|356
1632139500000|2021-09-20 12:05:00|29665.2|29658.2|29622.7|29615.7|29677.7|29670.7|29622.7|29615.7|129
1632139800000|2021-09-20 12:10:00|29625.2|29618.2|29607.7|29600.7|29632.7|29625.7|29577.7|29570.7|732
1632140100000|2021-09-20 12:15:00|29602.7|29595.7|29590.2|29583.2|29607.7|29600.7|29590.2|29583.2|153
1632140400000|2021-09-20 12:20:00|29592.7|29585.7|29557.7|29550.7|29597.7|29590.7|29557.7|29550.7|353
1632140700000|2021-09-20 12:25:00|29562.7|29555.7|29532.7|29525.7|29567.7|29560.7|29527.7|29520.7|492
1632141000000|2021-09-20 12:30:00|29527.7|29520.7|29500.2|29493.2|29527.7|29520.7|29497.7|29490.7|384
1632141300000|2021-09-20 12:35:00|29502.7|29495.7|29562.7|29555.7|29562.7|29555.7|29502.7|29495.7|250
1632141600000|2021-09-20 12:40:00|29560.2|29553.2|29572.7|29565.7|29587.7|29580.7|29547.7|29540.7|313
1632141900000|2021-09-20 12:45:00|29575.2|29568.2|29637.7|29630.7|29645.2|29638.2|29575.2|29568.2|546
1632142200000|2021-09-20 12:50:00|29640.2|29633.2|29667.7|29660.7|29680.2|29673.2|29637.7|29630.7|288
1632142500000|2021-09-20 12:55:00|29662.7|29655.7|29642.7|29635.7|29662.7|29655.7|29632.7|29625.7|138
1632142800000|2021-09-20 13:00:00|29640.2|29633.2|29612.7|29605.7|29645.2|29638.2|29597.7|29590.7|138
1632143100000|2021-09-20 13:05:00|29610.2|29603.2|29657.7|29650.7|29657.7|29650.7|29602.7|29595.7|141
1632143400000|2021-09-20 13:10:00|29655.2|29648.2|29707.7|29700.7|29712.7|29705.7|29655.2|29648.2|483
1632143700000|2021-09-20 13:15:00|29712.7|29705.7|29705.2|29698.2|29722.7|29715.7|29702.7|29695.7|294
1632144000000|2021-09-20 13:20:00|29702.7|29695.7|29712.7|29705.7|29717.7|29710.7|29697.7|29690.7|155
1632144300000|2021-09-20 13:25:00|29710.2|29703.2|29682.7|29675.7|29712.7|29705.7|29682.7|29675.7|192
1632144600000|2021-09-20 13:30:00|29672.7|29665.7|29690.2|29683.2|29745.2|29738.2|29642.7|29635.7|941
1632144900000|2021-09-20 13:35:00|29687.7|29680.7|29727.7|29720.7|29737.7|29730.7|29687.7|29680.7|635
1632145200000|2021-09-20 13:40:00|29730.2|29723.2|29800.2|29793.2|29800.2|29793.2|29712.7|29705.7|500
1632145500000|2021-09-20 13:45:00|29797.7|29790.7|29807.7|29800.7|29835.2|29828.2|29760.2|29753.2|655
1632145800000|2021-09-20 13:50:00|29812.7|29805.7|29780.2|29773.2|29820.2|29813.2|29742.7|29735.7|450
1632146100000|2021-09-20 13:55:00|29782.7|29775.7|29775.2|29768.2|29787.7|29780.7|29732.7|29725.7|437
1632146400000|2021-09-20 14:00:00|29767.7|29760.7|29715.2|29708.2|29782.7|29775.7|29697.7|29690.7|456
1632146700000|2021-09-20 14:05:00|29712.7|29705.7|29712.7|29705.7|29767.7|29760.7|29690.2|29683.2|537
1632147000000|2021-09-20 14:10:00|29710.2|29703.2|29720.2|29713.2|29740.2|29733.2|29700.2|29693.2|323
1632147300000|2021-09-20 14:15:00|29717.7|29710.7|29682.7|29675.7|29717.7|29710.7|29662.7|29655.7|442
1632147600000|2021-09-20 14:20:00|29680.2|29673.2|29652.7|29645.7|29685.2|29678.2|29642.7|29635.7|286
1632147900000|2021-09-20 14:25:00|29655.2|29648.2|29695.2|29688.2|29707.7|29700.7|29622.7|29615.7|423
1632148200000|2021-09-20 14:30:00|29692.7|29685.7|29682.7|29675.7|29725.2|29718.2|29662.7|29655.7|421
1632148500000|2021-09-20 14:35:00|29685.2|29678.2|29727.7|29720.7|29735.2|29728.2|29670.2|29663.2|240
1632148800000|2021-09-20 14:40:00|29725.2|29718.2|29685.2|29678.2|29727.7|29720.7|29675.2|29668.2|254
1632149100000|2021-09-20 14:45:00|29682.7|29675.7|29717.7|29710.7|29727.7|29720.7|29667.7|29660.7|254
1632149400000|2021-09-20 14:50:00|29715.2|29708.2|29730.2|29723.2|29737.7|29730.7|29685.2|29678.2|223
1632149700000|2021-09-20 14:55:00|29727.7|29720.7|29677.7|29670.7|29730.2|29723.2|29665.2|29658.2|156
1632150000000|2021-09-20 15:00:00|29675.2|29668.2|29697.7|29690.7|29702.7|29695.7|29652.7|29645.7|137
1632150300000|2021-09-20 15:05:00|29700.2|29693.2|29710.2|29703.2|29732.7|29725.7|29697.7|29690.7|192
1632150600000|2021-09-20 15:10:00|29707.7|29700.7|29752.7|29745.7|29762.7|29755.7|29707.7|29700.7|342
1632150900000|2021-09-20 15:15:00|29747.7|29740.7|29742.7|29735.7|29752.7|29745.7|29720.2|29713.2|130
1632151200000|2021-09-20 15:20:00|29740.2|29733.2|29730.2|29723.2|29755.2|29748.2|29717.7|29710.7|154
1632151500000|2021-09-20 15:25:00|29727.7|29720.7|29742.7|29735.7|29750.2|29743.2|29707.7|29700.7|256
1632151800000|2021-09-20 15:30:00|29745.2|29738.2|29695.2|29688.2|29752.7|29745.7|29677.7|29670.7|250
1632152100000|2021-09-20 15:35:00|29697.7|29690.7|29697.7|29690.7|29702.7|29695.7|29680.2|29673.2|244
1632152400000|2021-09-20 15:40:00|29695.2|29688.2|29682.7|29675.7|29705.2|29698.2|29675.2|29668.2|166
1632152700000|2021-09-20 15:45:00|29680.2|29673.2|29687.7|29680.7|29707.7|29700.7|29672.7|29665.7|113
1632153000000|2021-09-20 15:50:00|29682.7|29675.7|29672.7|29665.7|29687.7|29680.7|29642.7|29635.7|225
1632153300000|2021-09-20 15:55:00|29667.7|29660.7|29650.2|29643.2|29672.7|29665.7|29642.7|29635.7|148
1632153600000|2021-09-20 16:00:00|29647.7|29640.7|29607.7|29600.7|29647.7|29640.7|29607.7|29600.7|214
1632153900000|2021-09-20 16:05:00|29605.2|29598.2|29582.7|29575.7|29612.7|29605.7|29582.7|29575.7|219
1632154200000|2021-09-20 16:10:00|29585.2|29578.2|29605.2|29598.2|29617.7|29610.7|29577.7|29570.7|198
1632154500000|2021-09-20 16:15:00|29602.7|29595.7|29587.7|29580.7|29617.7|29610.7|29587.7|29580.7|141
1632154800000|2021-09-20 16:20:00|29590.2|29583.2|29570.2|29563.2|29597.7|29590.7|29562.7|29555.7|190
1632155100000|2021-09-20 16:25:00|29572.7|29565.7|29595.2|29588.2|29602.7|29595.7|29570.2|29563.2|79
1632155400000|2021-09-20 16:30:00|29592.7|29585.7|29575.2|29568.2|29607.7|29600.7|29572.7|29565.7|117
1632155700000|2021-09-20 16:35:00|29577.7|29570.7|29582.7|29575.7|29592.7|29585.7|29570.2|29563.2|134
1632156000000|2021-09-20 16:40:00|29580.2|29573.2|29567.7|29560.7|29582.7|29575.7|29550.2|29543.2|189
1632156300000|2021-09-20 16:45:00|29562.7|29555.7|29572.7|29565.7|29590.2|29583.2|29542.7|29535.7|70
1632156600000|2021-09-20 16:50:00|29567.7|29560.7|29572.7|29565.7|29585.2|29578.2|29562.7|29555.7|110
1632156900000|2021-09-20 16:55:00|29570.2|29563.2|29540.2|29533.2|29577.7|29570.7|29532.7|29525.7|218
1632157200000|2021-09-20 17:00:00|29542.7|29535.7|29517.7|29510.7|29557.7|29550.7|29517.7|29510.7|107
1632157500000|2021-09-20 17:05:00|29515.2|29508.2|29492.7|29485.7|29517.7|29510.7|29487.7|29480.7|164
1632157800000|2021-09-20 17:10:00|29490.2|29483.2|29517.7|29510.7|29517.7|29510.7|29490.2|29483.2|137
1632158100000|2021-09-20 17:15:00|29512.7|29505.7|29537.7|29530.7|29540.2|29533.2|29507.7|29500.7|113
1632158400000|2021-09-20 17:20:00|29542.7|29535.7|29552.7|29545.7|29552.7|29545.7|29527.7|29520.7|108
1632158700000|2021-09-20 17:25:00|29555.2|29548.2|29590.2|29583.2|29592.7|29585.7|29552.7|29545.7|181
1632159000000|2021-09-20 17:30:00|29587.7|29580.7|29550.2|29543.2|29587.7|29580.7|29550.2|29543.2|140
1632159300000|2021-09-20 17:35:00|29547.7|29540.7|29592.7|29585.7|29592.7|29585.7|29547.7|29540.7|72
1632159600000|2021-09-20 17:40:00|29590.2|29583.2|29555.2|29548.2|29597.7|29590.7|29555.2|29548.2|91
1632159900000|2021-09-20 17:45:00|29557.7|29550.7|29572.7|29565.7|29582.7|29575.7|29550.2|29543.2|75
1632160200000|2021-09-20 17:50:00|29575.2|29568.2|29572.7|29565.7|29585.2|29578.2|29570.2|29563.2|46
1632160500000|2021-09-20 17:55:00|29570.2|29563.2|29567.7|29560.7|29582.7|29575.7|29560.2|29553.2|45
1632160800000|2021-09-20 18:00:00|29572.7|29565.7|29575.2|29568.2|29592.7|29585.7|29557.7|29550.7|110
1632161100000|2021-09-20 18:05:00|29572.7|29565.7|29522.7|29515.7|29572.7|29565.7|29522.7|29515.7|167
1632161400000|2021-09-20 18:10:00|29527.7|29520.7|29490.2|29483.2|29532.7|29525.7|29487.7|29480.7|137
1632161700000|2021-09-20 18:15:00|29492.7|29485.7|29497.7|29490.7|29502.7|29495.7|29482.7|29475.7|143
1632162000000|2021-09-20 18:20:00|29492.7|29485.7|29447.7|29440.7|29500.2|29493.2|29447.7|29440.7|297
1632162300000|2021-09-20 18:25:00|29450.2|29443.2|29452.7|29445.7|29467.7|29460.7|29447.7|29440.7|143
1632162600000|2021-09-20 18:30:00|29457.7|29450.7|29462.7|29455.7|29472.7|29465.7|29447.7|29440.7|247
1632162900000|2021-09-20 18:35:00|29465.2|29458.2|29447.7|29440.7|29465.2|29458.2|29437.7|29430.7|129
1632163200000|2021-09-20 18:40:00|29450.2|29443.2|29467.7|29460.7|29487.7|29480.7|29450.2|29443.2|288
1632163500000|2021-09-20 18:45:00|29465.2|29458.2|29497.7|29490.7|29517.7|29510.7|29462.7|29455.7|261
1632163800000|2021-09-20 18:50:00|29495.2|29488.2|29482.7|29475.7|29520.2|29513.2|29482.7|29475.7|193
1632164100000|2021-09-20 18:55:00|29480.2|29473.2|29492.7|29485.7|29520.2|29513.2|29462.7|29455.7|144
1632164400000|2021-09-20 19:00:00|29490.2|29483.2|29517.7|29510.7|29522.7|29515.7|29487.7|29480.7|118
1632164700000|2021-09-20 19:05:00|29512.7|29505.7|29477.7|29470.7|29517.7|29510.7|29457.7|29450.7|153
1632165000000|2021-09-20 19:10:00|29472.7|29465.7|29462.7|29455.7|29492.7|29485.7|29455.2|29448.2|150
1632165300000|2021-09-20 19:15:00|29460.2|29453.2|29442.7|29435.7|29482.7|29475.7|29437.7|29430.7|223
1632165600000|2021-09-20 19:20:00|29437.7|29430.7|29507.7|29500.7|29507.7|29500.7|29437.7|29430.7|138
1632165900000|2021-09-20 19:25:00|29505.2|29498.2|29567.7|29560.7|29567.7|29560.7|29490.2|29483.2|272
1632166200000|2021-09-20 19:30:00|29565.2|29558.2|29607.7|29600.7|29617.7|29610.7|29557.7|29550.7|323
1632166500000|2021-09-20 19:35:00|29610.2|29603.2|29615.2|29608.2|29647.7|29640.7|29610.2|29603.2|217
1632166800000|2021-09-20 19:40:00|29612.7|29605.7|29642.7|29635.7|29647.7|29640.7|29612.7|29605.7|113
1632167100000|2021-09-20 19:45:00|29640.2|29633.2|29632.7|29625.7|29652.7|29645.7|29617.7|29610.7|218
1632167400000|2021-09-20 19:50:00|29642.7|29635.7|29677.7|29670.7|29690.2|29683.2|29642.7|29635.7|446
1632167700000|2021-09-20 19:55:00|29672.7|29665.7|29687.7|29680.7|29707.7|29700.7|29672.7|29665.7|484
1632168000000|2021-09-20 20:00:00|29682.7|29675.7|29707.7|29700.7|29712.7|29705.7|29667.7|29660.7|229
1632168300000|2021-09-20 20:05:00|29702.7|29695.7|29652.7|29645.7|29710.2|29703.2|29642.7|29635.7|132
1632168600000|2021-09-20 20:10:00|29645.2|29638.2|29657.7|29650.7|29675.2|29668.2|29632.7|29625.7|138
1632168900000|2021-09-20 20:15:00|29661.7|29646.7|29656.7|29641.7|29679.2|29664.2|29654.2|29639.2|64
1632169200000|2021-09-20 20:20:00|29659.2|29644.2|29679.2|29664.2|29679.2|29664.2|29656.7|29641.7|23
1632169500000|2021-09-20 20:25:00|29676.7|29661.7|29676.7|29661.7|29679.2|29664.2|29661.7|29646.7|71
1632169800000|2021-09-20 20:30:00|29679.2|29664.2|29679.2|29664.2|29691.7|29676.7|29679.2|29664.2|13
1632170100000|2021-09-20 20:35:00|29681.7|29666.7|29681.7|29666.7|29684.2|29669.2|29666.7|29651.7|20
1632170400000|2021-09-20 20:40:00|29679.2|29664.2|29689.2|29674.2|29689.2|29674.2|29679.2|29664.2|7
1632170700000|2021-09-20 20:45:00|29686.7|29671.7|29669.2|29654.2|29694.2|29679.2|29666.7|29651.7|44
1632171000000|2021-09-20 20:50:00|29664.2|29649.2|29684.2|29669.2|29694.2|29679.2|29664.2|29649.2|37
1632171300000|2021-09-20 20:55:00|29686.7|29671.7|29699.4|29669.4|29699.4|29676.7|29676.7|29661.7|14
1632171600000|2021-09-20 21:00:00|29698.7|29668.7|29697.2|29667.2|29699.4|29669.4|29696.7|29666.7|0
1632171900000|2021-09-20 21:05:00|29698.3|29668.3|29699.9|29669.9|29699.9|29669.9|29697.8|29667.8|0
1632172200000|2021-09-20 21:10:00|29700|29670|29706|29676|29706|29676|29700|29670|0
1632172500000|2021-09-20 21:15:00|29706.2|29676.2|29710.8|29680.8|29710.8|29680.8|29706.2|29676.2|0
1632172800000|2021-09-20 21:20:00|29711.7|29681.7|29710.6|29680.6|29712|29682|29710.6|29680.6|0
1632173100000|2021-09-20 21:25:00|29710.9|29680.9|29705|29675|29710.9|29680.9|29703.8|29673.8|0
1632173400000|2021-09-20 21:30:00|29704.8|29674.8|29701.8|29671.8|29705.4|29675.4|29701.6|29671.6|0
1632173700000|2021-09-20 21:35:00|29701.6|29671.6|29700.8|29670.8|29701.6|29671.6|29699.9|29669.9|0
1632174000000|2021-09-20 21:40:00|29701.1|29671.1|29700.8|29670.8|29701.7|29671.7|29698.8|29668.8|0
1632174300000|2021-09-20 21:45:00|29701|29671|29700.8|29670.8|29701|29671|29700.1|29670.1|0
1632174600000|2021-09-20 21:50:00|29700.5|29670.5|29705|29675|29705|29675|29697.9|29667.9|0
1632174900000|2021-09-20 21:55:00|29707|29677|29707|29677|29710.7|29680.7|29703.9|29673.9|0
1632175200000|2021-09-20 22:00:00|29704.9|29674.9|29716.7|29701.7|29726.7|29711.7|29699.2|29674.9|50
1632175500000|2021-09-20 22:05:00|29714.2|29699.2|29729.2|29714.2|29731.7|29716.7|29711.7|29696.7|18
1632175800000|2021-09-20 22:10:00|29726.7|29711.7|29726.7|29711.7|29729.2|29714.2|29721.7|29706.7|2
1632176100000|2021-09-20 22:15:00|29729.2|29714.2|29734.2|29719.2|29734.2|29719.2|29726.7|29711.7|11
1632176400000|2021-09-20 22:20:00|29731.7|29716.7|29734.2|29719.2|29734.2|29719.2|29726.7|29711.7|5
1632176700000|2021-09-20 22:25:00|29736.7|29721.7|29741.7|29726.7|29751.7|29736.7|29736.7|29721.7|28
1632177000000|2021-09-20 22:30:00|29744.2|29729.2|29746.7|29731.7|29751.7|29736.7|29741.7|29726.7|31
1632177300000|2021-09-20 22:35:00|29749.2|29734.2|29761.7|29746.7|29766.7|29751.7|29746.7|29731.7|70
1632177600000|2021-09-20 22:40:00|29759.2|29744.2|29754.2|29739.2|29761.7|29746.7|29751.7|29736.7|30
1632177900000|2021-09-20 22:45:00|29751.7|29736.7|29744.2|29729.2|29751.7|29736.7|29729.2|29714.2|47
1632178200000|2021-09-20 22:50:00|29746.7|29731.7|29744.2|29729.2|29749.2|29734.2|29736.7|29721.7|4
1632178500000|2021-09-20 22:55:00|29741.7|29726.7|29749.2|29734.2|29749.2|29734.2|29741.7|29726.7|1
1632178800000|2021-09-20 23:00:00|29751.7|29736.7|29734.2|29719.2|29759.2|29744.2|29734.2|29719.2|25
1632179100000|2021-09-20 23:05:00|29731.7|29716.7|29751.7|29736.7|29761.7|29746.7|29731.7|29716.7|50
1632179400000|2021-09-20 23:10:00|29749.2|29734.2|29746.7|29731.7|29751.7|29736.7|29739.2|29724.2|20
1632179700000|2021-09-20 23:15:00|29751.7|29736.7|29736.7|29721.7|29751.7|29736.7|29726.7|29711.7|28
1632180000000|2021-09-20 23:20:00|29734.2|29719.2|29726.7|29711.7|29736.7|29721.7|29726.7|29711.7|10
1632180300000|2021-09-20 23:25:00|29729.2|29714.2|29731.7|29716.7|29736.7|29721.7|29714.2|29699.2|26
1632180600000|2021-09-20 23:30:00|29739.2|29724.2|29670.2|29663.2|29741.7|29726.7|29667.7|29660.7|13615
1632180900000|2021-09-20 23:35:00|29665.2|29658.2|29667.7|29660.7|29672.7|29665.7|29660.2|29653.2|199
1632181200000|2021-09-20 23:40:00|29672.7|29665.7|29802.7|29795.7|29815.2|29808.2|29672.7|29665.7|848
1632181500000|2021-09-20 23:45:00|29800.2|29793.2|29897.7|29890.7|29915.2|29908.2|29797.7|29790.7|1228
1632181800000|2021-09-20 23:50:00|29892.7|29885.7|29862.7|29855.7|29900.2|29893.2|29847.7|29840.7|537
1632182100000|2021-09-20 23:55:00|29857.7|29850.7|29892.7|29885.7|29912.7|29905.7|29850.2|29843.2|652
1632182400000|2021-09-21 00:00:00|29885.2|29878.2|29875.2|29868.2|29930.2|29923.2|29790.2|29783.2|2628
1632182700000|2021-09-21 00:05:00|29872.7|29865.7|29920.2|29913.2|29922.7|29915.7|29857.7|29850.7|1271
1632183000000|2021-09-21 00:10:00|29917.7|29910.7|29985.2|29978.2|29987.7|29980.7|29910.2|29903.2|1568
1632183300000|2021-09-21 00:15:00|29987.7|29980.7|29972.7|29965.7|30052.7|30045.7|29962.7|29955.7|1363
1632183600000|2021-09-21 00:20:00|29967.7|29960.7|29967.7|29960.7|29992.7|29985.7|29947.7|29940.7|531
1632183900000|2021-09-21 00:25:00|29965.2|29958.2|29982.7|29975.7|29987.7|29980.7|29947.7|29940.7|442
1632184200000|2021-09-21 00:30:00|29977.7|29970.7|30040.2|30033.2|30057.7|30050.7|29957.7|29950.7|975
1632184500000|2021-09-21 00:35:00|30037.7|30030.7|29997.7|29990.7|30057.7|30050.7|29995.2|29988.2|738
1632184800000|2021-09-21 00:40:00|30007.7|30000.7|30017.7|30010.7|30035.2|30028.2|29982.7|29975.7|481
1632185100000|2021-09-21 00:45:00|30015.2|30008.2|30007.7|30000.7|30022.7|30015.7|29987.7|29980.7|412
1632185400000|2021-09-21 00:50:00|30010.2|30003.2|29957.7|29950.7|30012.7|30005.7|29947.7|29940.7|333
1632185700000|2021-09-21 00:55:00|29955.2|29948.2|29917.7|29910.7|29955.2|29948.2|29892.7|29885.7|650
1632186000000|2021-09-21 01:00:00|29922.7|29915.7|29897.7|29890.7|29922.7|29915.7|29882.7|29875.7|449
1632186300000|2021-09-21 01:05:00|29895.2|29888.2|29912.7|29905.7|29917.7|29910.7|29882.7|29875.7|284
1632186600000|2021-09-21 01:10:00|29917.7|29910.7|29937.7|29930.7|29947.7|29940.7|29902.7|29895.7|320
1632186900000|2021-09-21 01:15:00|29940.2|29933.2|29930.2|29923.2|29942.7|29935.7|29897.7|29890.7|423
1632187200000|2021-09-21 01:20:00|29932.7|29925.7|29912.7|29905.7|29942.7|29935.7|29902.7|29895.7|257
1632187500000|2021-09-21 01:25:00|29915.2|29908.2|29927.7|29920.7|29937.7|29930.7|29912.7|29905.7|188
1632187800000|2021-09-21 01:30:00|29922.7|29915.7|29947.7|29940.7|29950.2|29943.2|29897.7|29890.7|455
1632188100000|2021-09-21 01:35:00|29942.7|29935.7|29930.2|29923.2|29952.7|29945.7|29927.7|29920.7|406
1632188400000|2021-09-21 01:40:00|29927.7|29920.7|29937.7|29930.7|29940.2|29933.2|29910.2|29903.2|393
1632188700000|2021-09-21 01:45:00|29935.2|29928.2|29952.7|29945.7|29957.7|29950.7|29917.7|29910.7|371
1632189000000|2021-09-21 01:50:00|29955.2|29948.2|29940.2|29933.2|29972.7|29965.7|29937.7|29930.7|447
1632189300000|2021-09-21 01:55:00|29942.7|29935.7|29930.4|29923.4|29942.7|29935.7|29912.7|29905.7|481
1632189600000|2021-09-21 02:00:00|29932.9|29925.9|29890.4|29883.4|29932.9|29925.9|29887.9|29880.9|474
1632189900000|2021-09-21 02:05:00|29892.9|29885.9|29882.9|29875.9|29902.9|29895.9|29872.9|29865.9|404
1632190200000|2021-09-21 02:10:00|29880.4|29873.4|29882.9|29875.9|29897.9|29890.9|29872.9|29865.9|259
1632190500000|2021-09-21 02:15:00|29880.4|29873.4|29877.9|29870.9|29897.9|29890.9|29872.9|29865.9|230
1632190800000|2021-09-21 02:20:00|29880.4|29873.4|29872.9|29865.9|29882.9|29875.9|29855.4|29848.4|455
1632191100000|2021-09-21 02:25:00|29870.4|29863.4|29892.9|29885.9|29892.9|29885.9|29850.4|29843.4|265
1632191400000|2021-09-21 02:30:00|29887.9|29880.9|29882.9|29875.9|29890.4|29883.4|29877.9|29870.9|242
1632191700000|2021-09-21 02:35:00|29880.4|29873.4|29880.4|29873.4|29892.9|29885.9|29877.9|29870.9|76
1632192000000|2021-09-21 02:40:00|29877.9|29870.9|29872.9|29865.9|29882.9|29875.9|29872.9|29865.9|106
1632192300000|2021-09-21 02:45:00|29875.4|29868.4|29892.9|29885.9|29892.9|29885.9|29872.9|29865.9|96
1632192600000|2021-09-21 02:50:00|29895.4|29888.4|29892.9|29885.9|29905.4|29898.4|29890.4|29883.4|200
1632192900000|2021-09-21 02:55:00|29897.9|29890.9|29932.9|29925.9|29937.9|29930.9|29897.9|29890.9|234
1632193200000|2021-09-21 03:00:00|29930.4|29923.4|29897.9|29890.9|29930.4|29923.4|29897.9|29890.9|107
1632193500000|2021-09-21 03:05:00|29895.4|29888.4|29902.9|29895.9|29907.9|29900.9|29892.9|29885.9|107
1632193800000|2021-09-21 03:10:00|29900.4|29893.4|29902.9|29895.9|29907.9|29900.9|29887.9|29880.9|72
1632194100000|2021-09-21 03:15:00|29905.4|29898.4|29877.9|29870.9|29905.4|29898.4|29877.9|29870.9|97
1632194400000|2021-09-21 03:20:00|29875.4|29868.4|29892.9|29885.9|29895.4|29888.4|29872.9|29865.9|197
1632194700000|2021-09-21 03:25:00|29887.9|29880.9|29882.9|29875.9|29892.9|29885.9|29875.4|29868.4|154
1632195000000|2021-09-21 03:30:00|29880.4|29873.4|29887.9|29880.9|29895.4|29888.4|29877.9|29870.9|294
1632195300000|2021-09-21 03:35:00|29892.9|29885.9|29892.9|29885.9|29900.4|29893.4|29882.9|29875.9|322
1632195600000|2021-09-21 03:40:00|29887.9|29880.9|29897.9|29890.9|29902.9|29895.9|29882.9|29875.9|189
1632195900000|2021-09-21 03:45:00|29892.9|29885.9|29932.9|29925.9|29937.9|29930.9|29892.9|29885.9|414
1632196200000|2021-09-21 03:50:00|29930.4|29923.4|29930.4|29923.4|29937.9|29930.9|29927.9|29920.9|247
1632196500000|2021-09-21 03:55:00|29932.9|29925.9|29927.9|29920.9|29937.9|29930.9|29917.9|29910.9|155
1632196800000|2021-09-21 04:00:00|29930.4|29923.4|29927.9|29920.9|29932.9|29925.9|29917.9|29910.9|234
1632197100000|2021-09-21 04:05:00|29930.4|29923.4|29932.9|29925.9|29937.9|29930.9|29922.9|29915.9|109
1632197400000|2021-09-21 04:10:00|29935.4|29928.4|29962.9|29955.9|29962.9|29955.9|29935.4|29928.4|186
1632197700000|2021-09-21 04:15:00|29960.4|29953.4|29967.9|29960.9|29972.9|29965.9|29952.9|29945.9|239
1632198000000|2021-09-21 04:20:00|29965.4|29958.4|29967.9|29960.9|29977.9|29970.9|29957.9|29950.9|207
1632198300000|2021-09-21 04:25:00|29965.4|29958.4|29977.9|29970.9|29977.9|29970.9|29962.9|29955.9|99
1632198600000|2021-09-21 04:30:00|29972.9|29965.9|29962.9|29955.9|29972.9|29965.9|29957.9|29950.9|130
1632198900000|2021-09-21 04:35:00|29960.4|29953.4|29957.9|29950.9|29972.9|29965.9|29947.9|29940.9|192
1632199200000|2021-09-21 04:40:00|29960.4|29953.4|29962.9|29955.9|29970.4|29963.4|29957.9|29950.9|181
1632199500000|2021-09-21 04:45:00|29960.4|29953.4|29952.9|29945.9|29962.9|29955.9|29945.4|29938.4|203
1632199800000|2021-09-21 04:50:00|29955.4|29948.4|29952.9|29945.9|29962.9|29955.9|29947.9|29940.9|117
1632200100000|2021-09-21 04:55:00|29955.4|29948.4|29957.9|29950.9|29957.9|29950.9|29952.9|29945.9|75
1632200400000|2021-09-21 05:00:00|29955.4|29948.4|29972.9|29965.9|29975.4|29968.4|29950.4|29943.4|189
1632200700000|2021-09-21 05:05:00|29970.4|29963.4|29970.4|29963.4|29977.9|29970.9|29967.9|29960.9|195
1632201000000|2021-09-21 05:10:00|29972.9|29965.9|29937.9|29930.9|29992.9|29985.9|29937.9|29930.9|390
1632201300000|2021-09-21 05:15:00|29940.4|29933.4|29942.9|29935.9|29962.9|29955.9|29932.9|29925.9|332
1632201600000|2021-09-21 05:20:00|29945.4|29938.4|29947.9|29940.9|29962.9|29955.9|29940.4|29933.4|241
1632201900000|2021-09-21 05:25:00|29950.4|29943.4|29982.9|29975.9|29982.9|29975.9|29947.9|29940.9|337
1632202200000|2021-09-21 05:30:00|29977.9|29970.9|29997.9|29990.9|30000.4|29993.4|29972.9|29965.9|326
1632202500000|2021-09-21 05:35:00|30002.9|29995.9|29972.9|29965.9|30002.9|29995.9|29967.9|29960.9|247
1632202800000|2021-09-21 05:40:00|29970.4|29963.4|29962.9|29955.9|29972.9|29965.9|29960.4|29953.4|267
1632203100000|2021-09-21 05:45:00|29960.4|29953.4|29932.9|29925.9|29960.4|29953.4|29927.9|29920.9|840
1632203400000|2021-09-21 05:50:00|29930.4|29923.4|29862.9|29855.9|29937.9|29930.9|29860.4|29853.4|1461
1632203700000|2021-09-21 05:55:00|29867.9|29860.9|29857.9|29850.9|29872.9|29865.9|29840.4|29833.4|2444
1632204000000|2021-09-21 06:00:00|29852.9|29845.9|29852.9|29845.9|29867.9|29860.9|29812.9|29805.9|3170
1632204300000|2021-09-21 06:05:00|29850.4|29843.4|29855.4|29848.4|29857.9|29850.9|29837.9|29830.9|802
1632204600000|2021-09-21 06:10:00|29857.9|29850.9|29942.9|29935.9|29947.9|29940.9|29857.9|29850.9|950
1632204900000|2021-09-21 06:15:00|29940.4|29933.4|29932.9|29925.9|29947.9|29940.9|29922.9|29915.9|446
1632205200000|2021-09-21 06:20:00|29930.4|29923.4|29945.4|29938.4|29952.9|29945.9|29927.9|29920.9|568
1632205500000|2021-09-21 06:25:00|29947.9|29940.9|29937.9|29930.9|29952.9|29945.9|29927.9|29920.9|261
1632205800000|2021-09-21 06:30:00|29935.4|29928.4|29945.4|29938.4|29950.4|29943.4|29932.9|29925.9|114
1632206100000|2021-09-21 06:35:00|29947.9|29940.9|29952.9|29945.9|29957.9|29950.9|29942.9|29935.9|81
1632206400000|2021-09-21 06:40:00|29955.4|29948.4|29935.4|29928.4|29955.4|29948.4|29922.9|29915.9|157
1632206700000|2021-09-21 06:45:00|29932.9|29925.9|29932.9|29925.9|29935.4|29928.4|29912.9|29905.9|159
1632207000000|2021-09-21 06:50:00|29927.9|29920.9|29950.4|29943.4|29957.9|29950.9|29922.9|29915.9|51
1632207300000|2021-09-21 06:55:00|29947.9|29940.9|29927.9|29920.9|29952.9|29945.9|29927.9|29920.9|31
1632207600000|2021-09-21 07:00:00|29922.9|29915.9|29945.4|29938.4|29997.9|29990.9|29917.9|29910.9|247
1632207900000|2021-09-21 07:05:00|29942.9|29935.9|29957.9|29950.9|29962.9|29955.9|29932.9|29925.9|144
1632208200000|2021-09-21 07:10:00|29960.4|29953.4|29952.9|29945.9|29967.9|29960.9|29942.9|29935.9|129
1632208500000|2021-09-21 07:15:00|29950.4|29943.4|29987.9|29980.9|29987.9|29980.9|29932.9|29925.9|224
1632208800000|2021-09-21 07:20:00|29985.4|29978.4|30040.4|30033.4|30062.9|30055.9|29982.9|29975.9|497
1632209100000|2021-09-21 07:25:00|30037.9|30030.9|30000.4|29993.4|30037.9|30030.9|29972.9|29965.9|401
1632209400000|2021-09-21 07:30:00|29997.9|29990.9|30012.9|30005.9|30022.9|30015.9|29987.9|29980.9|593
1632209700000|2021-09-21 07:35:00|30010.4|30003.4|30082.9|30075.9|30087.9|30080.9|30007.9|30000.9|843
1632210000000|2021-09-21 07:40:00|30080.4|30073.4|30100.4|30093.4|30137.9|30130.9|30072.9|30065.9|719
1632210300000|2021-09-21 07:45:00|30097.9|30090.9|30097.9|30090.9|30112.9|30105.9|30085.4|30078.4|252
1632210600000|2021-09-21 07:50:00|30100.4|30093.4|30102.9|30095.9|30122.9|30115.9|30097.9|30090.9|144
1632210900000|2021-09-21 07:55:00|30097.9|30090.9|30130.4|30123.4|30132.9|30125.9|30097.9|30090.9|226
1632211200000|2021-09-21 08:00:00|30127.9|30120.9|30122.9|30115.9|30152.9|30145.9|30117.9|30110.9|204
1632211500000|2021-09-21 08:05:00|30127.9|30120.9|30127.9|30120.9|30132.9|30125.9|30122.9|30115.9|193
1632211800000|2021-09-21 08:10:00|30130.4|30123.4|30142.9|30135.9|30152.9|30145.9|30127.9|30120.9|385
1632212100000|2021-09-21 08:15:00|30147.9|30140.9|30152.9|30145.9|30165.4|30158.4|30145.4|30138.4|165
1632212400000|2021-09-21 08:20:00|30150.4|30143.4|30110.4|30103.4|30152.9|30145.9|30102.9|30095.9|534
1632212700000|2021-09-21 08:25:00|30112.9|30105.9|30142.9|30135.9|30147.9|30140.9|30107.9|30100.9|113
1632213000000|2021-09-21 08:30:00|30145.4|30138.4|30192.9|30185.9|30192.9|30185.9|30127.9|30120.9|381
1632213300000|2021-09-21 08:35:00|30190.4|30183.4|30180.4|30173.4|30197.9|30190.9|30172.9|30165.9|294
1632213600000|2021-09-21 08:40:00|30182.9|30175.9|30172.9|30165.9|30187.9|30180.9|30160.4|30153.4|316
1632213900000|2021-09-21 08:45:00|30175.4|30168.4|30182.9|30175.9|30182.9|30175.9|30167.9|30160.9|94
1632214200000|2021-09-21 08:50:00|30187.9|30180.9|30167.9|30160.9|30197.9|30190.9|30167.9|30160.9|304
1632214500000|2021-09-21 08:55:00|30170.4|30163.4|30147.9|30140.9|30172.9|30165.9|30142.9|30135.9|275
1632214800000|2021-09-21 09:00:00|30152.9|30145.9|30162.9|30155.9|30170.4|30163.4|30142.9|30135.9|315
1632215100000|2021-09-21 09:05:00|30160.4|30153.4|30147.9|30140.9|30177.9|30170.9|30145.4|30138.4|550
1632215400000|2021-09-21 09:10:00|30152.9|30145.9|30157.9|30150.9|30162.9|30155.9|30142.9|30135.9|401
1632215700000|2021-09-21 09:15:00|30155.4|30148.4|30137.9|30130.9|30157.9|30150.9|30125.4|30118.4|394
1632216000000|2021-09-21 09:20:00|30140.4|30133.4|30137.9|30130.9|30142.9|30135.9|30125.4|30118.4|148
1632216300000|2021-09-21 09:25:00|30132.9|30125.9|30147.9|30140.9|30157.9|30150.9|30132.9|30125.9|135
1632216600000|2021-09-21 09:30:00|30150.4|30143.4|30157.9|30150.9|30157.9|30150.9|30142.9|30135.9|88
1632216900000|2021-09-21 09:35:00|30160.4|30153.4|30167.9|30160.9|30177.9|30170.9|30152.9|30145.9|122
1632217200000|2021-09-21 09:40:00|30170.4|30163.4|30182.9|30175.9|30192.9|30185.9|30167.9|30160.9|103
1632217500000|2021-09-21 09:45:00|30180.4|30173.4|30180.4|30173.4|30192.9|30185.9|30167.9|30160.9|143
1632217800000|2021-09-21 09:50:00|30182.9|30175.9|30182.9|30175.9|30187.9|30180.9|30177.9|30170.9|58
1632218100000|2021-09-21 09:55:00|30180.4|30173.4|30182.9|30175.9|30187.9|30180.9|30177.9|30170.9|119
1632218400000|2021-09-21 10:00:00|30187.9|30180.9|30192.9|30185.9|30192.9|30185.9|30180.4|30173.4|72
1632218700000|2021-09-21 10:05:00|30190.4|30183.4|30177.9|30170.9|30192.9|30185.9|30177.9|30170.9|48
1632219000000|2021-09-21 10:10:00|30182.9|30175.9|30167.9|30160.9|30192.9|30185.9|30167.9|30160.9|124
1632219300000|2021-09-21 10:15:00|30170.4|30163.4|30192.9|30185.9|30192.9|30185.9|30167.9|30160.9|318
1632219600000|2021-09-21 10:20:00|30190.4|30183.4|30200.4|30193.4|30205.4|30198.4|30187.9|30180.9|84
1632219900000|2021-09-21 10:25:00|30197.9|30190.9|30192.9|30185.9|30202.9|30195.9|30192.9|30185.9|69
1632220200000|2021-09-21 10:30:00|30187.9|30180.9|30172.9|30165.9|30190.4|30183.4|30162.9|30155.9|182
1632220500000|2021-09-21 10:35:00|30177.9|30170.9|30177.9|30170.9|30185.4|30178.4|30172.9|30165.9|52
1632220800000|2021-09-21 10:40:00|30175.4|30168.4|30167.9|30160.9|30182.9|30175.9|30167.9|30160.9|71
1632221100000|2021-09-21 10:45:00|30170.4|30163.4|30167.9|30160.9|30172.9|30165.9|30167.9|30160.9|185
1632221400000|2021-09-21 10:50:00|30170.4|30163.4|30185.4|30178.4|30187.9|30180.9|30162.9|30155.9|76
1632221700000|2021-09-21 10:55:00|30182.9|30175.9|30177.9|30170.9|30185.4|30178.4|30172.9|30165.9|26
1632222000000|2021-09-21 11:00:00|30182.9|30175.9|30177.9|30170.9|30182.9|30175.9|30162.9|30155.9|724
1632222300000|2021-09-21 11:05:00|30175.4|30168.4|30162.9|30155.9|30177.9|30170.9|30152.9|30145.9|94
1632222600000|2021-09-21 11:10:00|30160.4|30153.4|30142.9|30135.9|30167.9|30160.9|30142.9|30135.9|147
1632222900000|2021-09-21 11:15:00|30147.9|30140.9|30152.9|30145.9|30157.9|30150.9|30142.9|30135.9|100
1632223200000|2021-09-21 11:20:00|30150.4|30143.4|30162.9|30155.9|30162.9|30155.9|30147.9|30140.9|78
1632223500000|2021-09-21 11:25:00|30167.9|30160.9|30162.9|30155.9|30167.9|30160.9|30152.9|30145.9|48
1632223800000|2021-09-21 11:30:00|30167.9|30160.9|30160.4|30153.4|30167.9|30160.9|30152.9|30145.9|88
1632224100000|2021-09-21 11:35:00|30162.9|30155.9|30120.4|30113.4|30162.9|30155.9|30120.4|30113.4|677
1632224400000|2021-09-21 11:40:00|30117.9|30110.9|30137.9|30130.9|30142.9|30135.9|30117.9|30110.9|147
1632224700000|2021-09-21 11:45:00|30135.4|30128.4|30147.9|30140.9|30152.9|30145.9|30135.4|30128.4|353
1632225000000|2021-09-21 11:50:00|30145.4|30138.4|30147.9|30140.9|30150.4|30143.4|30137.9|30130.9|157
1632225300000|2021-09-21 11:55:00|30150.4|30143.4|30157.9|30150.9|30162.9|30155.9|30147.9|30140.9|102
1632225600000|2021-09-21 12:00:00|30160.4|30153.4|30152.9|30145.9|30160.4|30153.4|30147.9|30140.9|78
1632225900000|2021-09-21 12:05:00|30155.4|30148.4|30160.4|30153.4|30167.9|30160.9|30152.9|30145.9|76
1632226200000|2021-09-21 12:10:00|30162.9|30155.9|30072.9|30065.9|30162.9|30155.9|30072.9|30065.9|614
1632226500000|2021-09-21 12:15:00|30067.9|30060.9|30127.9|30120.9|30137.9|30130.9|30067.9|30060.9|525
1632226800000|2021-09-21 12:20:00|30125.4|30118.4|30097.9|30090.9|30132.9|30125.9|30082.9|30075.9|266
1632227100000|2021-09-21 12:25:00|30100.4|30093.4|30097.9|30090.9|30107.9|30100.9|30082.9|30075.9|304
1632227400000|2021-09-21 12:30:00|30095.4|30088.4|30100.4|30093.4|30115.4|30108.4|30090.4|30083.4|278
1632227700000|2021-09-21 12:35:00|30097.9|30090.9|30112.9|30105.9|30120.4|30113.4|30097.9|30090.9|174
1632228000000|2021-09-21 12:40:00|30110.4|30103.4|30127.9|30120.9|30127.9|30120.9|30102.9|30095.9|194
1632228300000|2021-09-21 12:45:00|30125.4|30118.4|30117.9|30110.9|30127.9|30120.9|30107.9|30100.9|126
1632228600000|2021-09-21 12:50:00|30120.4|30113.4|30087.9|30080.9|30120.4|30113.4|30082.9|30075.9|188
1632228900000|2021-09-21 12:55:00|30082.9|30075.9|30082.9|30075.9|30107.9|30100.9|30075.4|30068.4|179
1632229200000|2021-09-21 13:00:00|30087.9|30080.9|30080.4|30073.4|30102.9|30095.9|30067.9|30060.9|234
1632229500000|2021-09-21 13:05:00|30077.9|30070.9|30052.9|30045.9|30082.9|30075.9|30050.4|30043.4|396
1632229800000|2021-09-21 13:10:00|30050.4|30043.4|30057.9|30050.9|30062.9|30055.9|30047.9|30040.9|117
1632230100000|2021-09-21 13:15:00|30060.4|30053.4|30047.9|30040.9|30062.9|30055.9|30037.9|30030.9|140
1632230400000|2021-09-21 13:20:00|30045.4|30038.4|30052.9|30045.9|30052.9|30045.9|30037.9|30030.9|91
1632230700000|2021-09-21 13:25:00|30057.9|30050.9|30067.9|30060.9|30077.9|30070.9|30057.9|30050.9|105
1632231000000|2021-09-21 13:30:00|30072.9|30065.9|30057.9|30050.9|30072.9|30065.9|30025.4|30018.4|695
1632231300000|2021-09-21 13:35:00|30055.4|30048.4|30082.9|30075.9|30110.4|30103.4|30052.9|30045.9|640
1632231600000|2021-09-21 13:40:00|30085.4|30078.4|30072.9|30065.9|30092.9|30085.9|30037.9|30030.9|545
1632231900000|2021-09-21 13:45:00|30077.9|30070.9|30107.9|30100.9|30110.4|30103.4|30062.9|30055.9|666
1632232200000|2021-09-21 13:50:00|30105.4|30098.4|30072.9|30065.9|30120.4|30113.4|30065.4|30058.4|427
1632232500000|2021-09-21 13:55:00|30075.4|30068.4|30067.9|30060.9|30097.9|30090.9|30052.9|30045.9|298
1632232800000|2021-09-21 14:00:00|30072.9|30065.9|30060.4|30053.4|30082.9|30075.9|30042.9|30035.9|226
1632233100000|2021-09-21 14:05:00|30057.9|30050.9|29992.9|29985.9|30067.9|30060.9|29992.9|29985.9|614
1632233400000|2021-09-21 14:10:00|29997.9|29990.9|30022.9|30015.9|30027.9|30020.9|29992.9|29985.9|270
1632233700000|2021-09-21 14:15:00|30020.4|30013.4|30027.9|30020.9|30047.9|30040.9|30002.9|29995.9|334
1632234000000|2021-09-21 14:20:00|30032.9|30025.9|29997.9|29990.9|30032.9|30025.9|29992.9|29985.9|157
1632234300000|2021-09-21 14:25:00|30000.4|29993.4|30032.9|30025.9|30032.9|30025.9|29982.9|29975.9|201
1632234600000|2021-09-21 14:30:00|30030.4|30023.4|30022.9|30015.9|30045.4|30038.4|30007.9|30000.9|157
1632234900000|2021-09-21 14:35:00|30020.4|30013.4|30030.4|30023.4|30032.9|30025.9|29995.4|29988.4|159
1632235200000|2021-09-21 14:40:00|30032.9|30025.9|30012.9|30005.9|30037.9|30030.9|30012.9|30005.9|131
1632235500000|2021-09-21 14:45:00|30015.4|30008.4|29967.9|29960.9|30027.9|30020.9|29957.9|29950.9|318
1632235800000|2021-09-21 14:50:00|29970.4|29963.4|29942.9|29935.9|29972.9|29965.9|29925.4|29918.4|439
1632236100000|2021-09-21 14:55:00|29945.4|29938.4|29945.4|29938.4|29957.9|29950.9|29937.9|29930.9|197
1632236400000|2021-09-21 15:00:00|29947.9|29940.9|29942.9|29935.9|29947.9|29940.9|29915.4|29908.4|197
1632236700000|2021-09-21 15:05:00|29940.4|29933.4|29992.9|29985.9|30002.9|29995.9|29937.9|29930.9|219
1632237000000|2021-09-21 15:10:00|29995.4|29988.4|30002.9|29995.9|30002.9|29995.9|29987.9|29980.9|227
1632237300000|2021-09-21 15:15:00|30000.4|29993.4|29972.9|29965.9|30002.9|29995.9|29967.9|29960.9|176
1632237600000|2021-09-21 15:20:00|29975.4|29968.4|29967.9|29960.9|29977.9|29970.9|29957.9|29950.9|150
1632237900000|2021-09-21 15:25:00|29972.9|29965.9|29967.9|29960.9|29987.9|29980.9|29952.9|29945.9|166
1632238200000|2021-09-21 15:30:00|29970.4|29963.4|30052.9|30045.9|30055.4|30048.4|29967.9|29960.9|370
1632238500000|2021-09-21 15:35:00|30050.4|30043.4|30037.9|30030.9|30067.9|30060.9|30037.9|30030.9|341
1632238800000|2021-09-21 15:40:00|30040.4|30033.4|30045.4|30038.4|30057.9|30050.9|30037.9|30030.9|298
1632239100000|2021-09-21 15:45:00|30047.9|30040.9|30037.9|30030.9|30052.9|30045.9|30037.9|30030.9|231
1632239400000|2021-09-21 15:50:00|30035.4|30028.4|30052.9|30045.9|30052.9|30045.9|30035.4|30028.4|93
1632239700000|2021-09-21 15:55:00|30047.9|30040.9|30062.9|30055.9|30077.9|30070.9|30047.9|30040.9|199
1632240000000|2021-09-21 16:00:00|30065.4|30058.4|30092.9|30085.9|30110.4|30103.4|30057.9|30050.9|219
1632240300000|2021-09-21 16:05:00|30087.9|30080.9|30102.9|30095.9|30115.4|30108.4|30087.9|30080.9|130
1632240600000|2021-09-21 16:10:00|30105.4|30098.4|30107.9|30100.9|30112.9|30105.9|30087.9|30080.9|152
1632240900000|2021-09-21 16:15:00|30102.9|30095.9|30107.9|30100.9|30112.9|30105.9|30097.9|30090.9|119
1632241200000|2021-09-21 16:20:00|30112.9|30105.9|30102.9|30095.9|30127.9|30120.9|30102.9|30095.9|146
1632241500000|2021-09-21 16:25:00|30105.4|30098.4|30092.9|30085.9|30107.9|30100.9|30087.9|30080.9|83
1632241800000|2021-09-21 16:30:00|30097.9|30090.9|30097.9|30090.9|30105.4|30098.4|30080.4|30073.4|141
1632242100000|2021-09-21 16:35:00|30095.4|30088.4|30100.4|30093.4|30107.9|30100.9|30090.4|30083.4|35
1632242400000|2021-09-21 16:40:00|30102.9|30095.9|30097.9|30090.9|30102.9|30095.9|30087.9|30080.9|49
1632242700000|2021-09-21 16:45:00|30092.9|30085.9|30092.9|30085.9|30102.9|30095.9|30085.4|30078.4|73
1632243000000|2021-09-21 16:50:00|30095.4|30088.4|30062.9|30055.9|30097.9|30090.9|30045.4|30038.4|163
1632243300000|2021-09-21 16:55:00|30067.9|30060.9|30082.9|30075.9|30097.9|30090.9|30062.9|30055.9|90
1632243600000|2021-09-21 17:00:00|30085.4|30078.4|30092.9|30085.9|30102.9|30095.9|30075.4|30068.4|115
1632243900000|2021-09-21 17:05:00|30095.4|30088.4|30107.9|30100.9|30122.9|30115.9|30082.9|30075.9|181
1632244200000|2021-09-21 17:10:00|30110.4|30103.4|30107.9|30100.9|30122.9|30115.9|30097.9|30090.9|113
1632244500000|2021-09-21 17:15:00|30110.4|30103.4|30107.9|30100.9|30112.9|30105.9|30092.9|30085.9|102
1632244800000|2021-09-21 17:20:00|30105.4|30098.4|30067.9|30060.9|30112.9|30105.9|30067.9|30060.9|92
1632245100000|2021-09-21 17:25:00|30072.9|30065.9|30067.9|30060.9|30087.9|30080.9|30052.9|30045.9|201
1632245400000|2021-09-21 17:30:00|30065.4|30058.4|30072.9|30065.9|30077.9|30070.9|30057.9|30050.9|146
1632245700000|2021-09-21 17:35:00|30070.4|30063.4|30082.9|30075.9|30087.9|30080.9|30060.4|30053.4|73
1632246000000|2021-09-21 17:40:00|30085.4|30078.4|30062.9|30055.9|30085.4|30078.4|30057.9|30050.9|128
1632246300000|2021-09-21 17:45:00|30065.4|30058.4|30075.4|30068.4|30077.9|30070.9|30052.9|30045.9|92
1632246600000|2021-09-21 17:50:00|30072.9|30065.9|30037.9|30030.9|30087.9|30080.9|30032.9|30025.9|80
1632246900000|2021-09-21 17:55:00|30035.4|30028.4|30065.4|30058.4|30065.4|30058.4|30032.9|30025.9|121
1632247200000|2021-09-21 18:00:00|30062.9|30055.9|30082.9|30075.9|30092.9|30085.9|30062.9|30055.9|155
1632247500000|2021-09-21 18:05:00|30085.4|30078.4|30072.9|30065.9|30090.4|30083.4|30067.9|30060.9|65
1632247800000|2021-09-21 18:10:00|30070.4|30063.4|30062.9|30055.9|30077.9|30070.9|30052.9|30045.9|91
1632248100000|2021-09-21 18:15:00|30060.4|30053.4|30042.9|30035.9|30067.9|30060.9|30037.9|30030.9|93
1632248400000|2021-09-21 18:20:00|30040.4|30033.4|30022.9|30015.9|30042.9|30035.9|30020.4|30013.4|166
1632248700000|2021-09-21 18:25:00|30027.9|30020.9|30022.9|30015.9|30035.4|30028.4|30015.4|30008.4|140
1632249000000|2021-09-21 18:30:00|30020.4|30013.4|30027.9|30020.9|30042.9|30035.9|30017.9|30010.9|184
1632249300000|2021-09-21 18:35:00|30030.4|30023.4|30032.9|30025.9|30037.9|30030.9|30020.4|30013.4|116
1632249600000|2021-09-21 18:40:00|30030.4|30023.4|30032.9|30025.9|30042.9|30035.9|30027.9|30020.9|81
1632249900000|2021-09-21 18:45:00|30030.4|30023.4|30032.9|30025.9|30047.9|30040.9|30022.9|30015.9|146
1632250200000|2021-09-21 18:50:00|30037.9|30030.9|30062.9|30055.9|30102.9|30095.9|30032.9|30025.9|327
1632250500000|2021-09-21 18:55:00|30067.9|30060.9|30047.9|30040.9|30067.9|30060.9|30035.4|30028.4|183
1632250800000|2021-09-21 19:00:00|30050.4|30043.4|30062.9|30055.9|30087.9|30080.9|30050.4|30043.4|152
1632251100000|2021-09-21 19:05:00|30067.9|30060.9|30062.9|30055.9|30077.9|30070.9|30050.4|30043.4|103
1632251400000|2021-09-21 19:10:00|30060.4|30053.4|30070.4|30063.4|30072.9|30065.9|30042.9|30035.9|129
1632251700000|2021-09-21 19:15:00|30067.9|30060.9|30022.9|30015.9|30087.9|30080.9|30022.9|30015.9|356
1632252000000|2021-09-21 19:20:00|30027.9|30020.9|30052.9|30045.9|30052.9|30045.9|30022.9|30015.9|264
1632252300000|2021-09-21 19:25:00|30050.4|30043.4|30062.9|30055.9|30067.9|30060.9|30047.9|30040.9|124
1632252600000|2021-09-21 19:30:00|30060.4|30053.4|30072.9|30065.9|30082.9|30075.9|30057.9|30050.9|135
1632252900000|2021-09-21 19:35:00|30070.4|30063.4|30042.9|30035.9|30077.9|30070.9|30042.9|30035.9|125
1632253200000|2021-09-21 19:40:00|30045.4|30038.4|30030.4|30023.4|30062.9|30055.9|30030.4|30023.4|148
1632253500000|2021-09-21 19:45:00|30032.9|30025.9|29990.4|29983.4|30032.9|30025.9|29990.4|29983.4|305
1632253800000|2021-09-21 19:50:00|29992.9|29985.9|29970.4|29963.4|30010.4|30003.4|29967.9|29960.9|278
1632254100000|2021-09-21 19:55:00|29972.9|29965.9|29967.9|29960.9|29972.9|29965.9|29942.9|29935.9|764
1632254400000|2021-09-21 20:00:00|29965.4|29958.4|29920.4|29913.4|29967.9|29960.9|29912.9|29905.9|332
1632254700000|2021-09-21 20:05:00|29917.9|29910.9|29927.9|29920.9|29932.9|29925.9|29915.4|29908.4|88
1632255000000|2021-09-21 20:10:00|29920.4|29913.4|29920.4|29913.4|29925.4|29918.4|29902.9|29895.9|186
1632255300000|2021-09-21 20:15:00|29924.4|29909.4|29926.9|29911.9|29929.4|29914.4|29919.4|29904.4|18
1632255600000|2021-09-21 20:20:00|29929.4|29914.4|29916.9|29901.9|29931.9|29916.9|29916.9|29901.9|75
1632255900000|2021-09-21 20:25:00|29919.4|29904.4|29909.4|29894.4|29921.9|29906.9|29904.4|29889.4|44
1632256200000|2021-09-21 20:30:00|29911.9|29896.9|29906.9|29891.9|29914.4|29899.4|29901.9|29886.9|63
1632256500000|2021-09-21 20:35:00|29909.4|29894.4|29909.4|29894.4|29911.9|29896.9|29904.4|29889.4|7
1632256800000|2021-09-21 20:40:00|29906.9|29891.9|29906.9|29891.9|29911.9|29896.9|29901.9|29886.9|11
1632257100000|2021-09-21 20:45:00|29909.4|29894.4|29911.9|29896.9|29911.9|29896.9|29909.4|29894.4|4
1632257400000|2021-09-21 20:50:00|29909.4|29894.4|29914.4|29899.4|29916.9|29901.9|29906.9|29891.9|35
1632257700000|2021-09-21 20:55:00|29911.9|29896.9|29916.9|29886.9|29921.9|29906.9|29906.9|29886.3|32
1632258000000|2021-09-21 21:00:00|29917.1|29887.1|29920.5|29890.5|29921|29891|29917|29887|0
1632258300000|2021-09-21 21:05:00|29920.8|29890.8|29913.3|29883.3|29923.9|29893.9|29911.7|29881.7|0
1632258600000|2021-09-21 21:10:00|29913.7|29883.7|29915.4|29885.4|29916|29886|29913.7|29883.7|0
1632258900000|2021-09-21 21:15:00|29914.6|29884.6|29916.5|29886.5|29916.6|29886.6|29914|29884|0
1632259200000|2021-09-21 21:20:00|29916.2|29886.2|29915.5|29885.5|29916.2|29886.2|29914.4|29884.4|0
1632259500000|2021-09-21 21:25:00|29915.7|29885.7|29919.2|29889.2|29919.2|29889.2|29912.8|29882.8|0
1632259800000|2021-09-21 21:30:00|29919.5|29889.5|29914.4|29884.4|29919.5|29889.5|29914.4|29884.4|0
1632260100000|2021-09-21 21:35:00|29913.2|29883.2|29913.3|29883.3|29913.4|29883.4|29913.2|29883.2|0
1632260400000|2021-09-21 21:40:00|29913.5|29883.5|29915.7|29885.7|29916.4|29886.4|29913.3|29883.3|0
1632260700000|2021-09-21 21:45:00|29915.9|29885.9|29915.7|29885.7|29916.6|29886.6|29915.6|29885.6|0
1632261000000|2021-09-21 21:50:00|29916|29886|29921.5|29891.5|29922.8|29892.8|29915.6|29885.6|0
1632261300000|2021-09-21 21:55:00|29922|29892|29924.4|29894.4|29925.2|29895.2|29921.5|29891.5|0
1632261600000|2021-09-21 22:00:00|29923.7|29893.7|29906.9|29891.9|29928.7|29901.9|29901.9|29886.9|7
1632261900000|2021-09-21 22:05:00|29909.4|29894.4|29919.4|29904.4|29919.4|29904.4|29909.4|29894.4|7
1632262200000|2021-09-21 22:10:00|29921.9|29906.9|29924.4|29909.4|29926.9|29911.9|29921.9|29906.9|3
1632262500000|2021-09-21 22:15:00|29926.9|29911.9|29914.4|29899.4|29931.9|29916.9|29914.4|29899.4|5
1632262800000|2021-09-21 22:20:00|29911.9|29896.9|29914.4|29899.4|29914.4|29899.4|29906.9|29891.9|1
1632263100000|2021-09-21 22:25:00|29911.9|29896.9|29901.9|29886.9|29919.4|29904.4|29901.9|29886.9|2
1632263400000|2021-09-21 22:30:00|29911.9|29896.9|29896.9|29881.9|29914.4|29899.4|29896.9|29881.9|28
1632263700000|2021-09-21 22:35:00|29899.4|29884.4|29876.9|29861.9|29899.4|29884.4|29876.9|29861.9|51
1632264000000|2021-09-21 22:40:00|29871.9|29856.9|29866.9|29851.9|29881.9|29866.9|29859.4|29844.4|52
1632264300000|2021-09-21 22:45:00|29864.4|29849.4|29879.4|29864.4|29879.4|29864.4|29861.9|29846.9|25
1632264600000|2021-09-21 22:50:00|29876.9|29861.9|29876.9|29861.9|29879.4|29864.4|29871.9|29856.9|6
1632264900000|2021-09-21 22:55:00|29864.4|29849.4|29864.4|29849.4|29869.4|29854.4|29854.4|29839.4|8
1632265200000|2021-09-21 23:00:00|29866.9|29851.9|29846.9|29831.9|29869.4|29854.4|29841.9|29826.9|52
1632265500000|2021-09-21 23:05:00|29849.4|29834.4|29854.4|29839.4|29859.4|29844.4|29849.4|29834.4|4
1632265800000|2021-09-21 23:10:00|29851.9|29836.9|29844.4|29829.4|29856.9|29841.9|29831.9|29816.9|57
1632266100000|2021-09-21 23:15:00|29846.9|29831.9|29866.9|29851.9|29866.9|29851.9|29846.9|29831.9|4
1632266400000|2021-09-21 23:20:00|29869.4|29854.4|29859.4|29844.4|29869.4|29854.4|29856.9|29841.9|4
1632266700000|2021-09-21 23:25:00|29861.9|29846.9|29849.4|29834.4|29871.9|29856.9|29834.4|29819.4|125
1632267000000|2021-09-21 23:30:00|29859.4|29844.4|29855.4|29848.4|29897.9|29890.9|29842.9|29835.9|18652
1632267300000|2021-09-21 23:35:00|29852.9|29845.9|29877.9|29870.9|29877.9|29870.9|29842.9|29835.9|100
1632267600000|2021-09-21 23:40:00|29882.9|29875.9|29880.4|29873.4|29895.4|29888.4|29860.4|29853.4|203
1632267900000|2021-09-21 23:45:00|29882.9|29875.9|29837.9|29830.9|29887.9|29880.9|29827.9|29820.9|419
1632268200000|2021-09-21 23:50:00|29832.9|29825.9|29802.9|29795.9|29835.4|29828.4|29777.9|29770.9|463
1632268500000|2021-09-21 23:55:00|29805.4|29798.4|29782.9|29775.9|29825.4|29818.4|29782.9|29775.9|364
1632268800000|2021-09-22 00:00:00|29787.9|29780.9|29792.9|29785.9|29795.4|29788.4|29697.9|29690.9|1161
1632269100000|2021-09-22 00:05:00|29797.9|29790.9|29700.4|29693.4|29802.9|29795.9|29700.4|29693.4|578
1632269400000|2021-09-22 00:10:00|29697.9|29690.9|29662.9|29655.9|29712.9|29705.9|29637.9|29630.9|1180
1632269700000|2021-09-22 00:15:00|29657.9|29650.9|29707.9|29700.9|29717.9|29710.9|29642.9|29635.9|696
1632270000000|2021-09-22 00:20:00|29705.4|29698.4|29732.9|29725.9|29752.9|29745.9|29700.4|29693.4|587
1632270300000|2021-09-22 00:25:00|29730.4|29723.4|29712.9|29705.9|29757.9|29750.9|29712.9|29705.9|302
1632270600000|2021-09-22 00:30:00|29715.4|29708.4|29702.9|29695.9|29732.9|29725.9|29682.9|29675.9|309
1632270900000|2021-09-22 00:35:00|29700.4|29693.4|29672.9|29665.9|29702.9|29695.9|29667.9|29660.9|332
1632271200000|2021-09-22 00:40:00|29670.4|29663.4|29637.9|29630.9|29692.9|29685.9|29622.9|29615.9|355
1632271500000|2021-09-22 00:45:00|29645.4|29638.4|29662.9|29655.9|29697.9|29690.9|29642.9|29635.9|360
1632271800000|2021-09-22 00:50:00|29657.9|29650.9|29642.9|29635.9|29667.9|29660.9|29622.9|29615.9|279
1632272100000|2021-09-22 00:55:00|29640.4|29633.4|29602.9|29595.9|29642.9|29635.9|29597.9|29590.9|381
1632272400000|2021-09-22 01:00:00|29605.4|29598.4|29592.9|29585.9|29622.9|29615.9|29580.4|29573.4|505
1632272700000|2021-09-22 01:05:00|29595.4|29588.4|29707.9|29700.9|29730.4|29723.4|29577.9|29570.9|1360
1632273000000|2021-09-22 01:10:00|29705.4|29698.4|29747.9|29740.9|29802.9|29795.9|29702.9|29695.9|1571
1632273300000|2021-09-22 01:15:00|29750.4|29743.4|29732.9|29725.9|29810.4|29803.4|29727.9|29720.9|1364
1632273600000|2021-09-22 01:20:00|29735.4|29728.4|29792.9|29785.9|29792.9|29785.9|29732.9|29725.9|523
1632273900000|2021-09-22 01:25:00|29797.9|29790.9|29837.9|29830.9|29842.9|29835.9|29770.4|29763.4|553
1632274200000|2021-09-22 01:30:00|29840.4|29833.4|29822.9|29815.9|29872.9|29865.9|29822.9|29815.9|696
1632274500000|2021-09-22 01:35:00|29827.9|29820.9|29835.4|29828.4|29842.9|29835.9|29785.4|29778.4|472
1632274800000|2021-09-22 01:40:00|29837.9|29830.9|29815.4|29808.4|29837.9|29830.9|29797.9|29790.9|174
1632275100000|2021-09-22 01:45:00|29812.9|29805.9|29807.9|29800.9|29845.4|29838.4|29802.9|29795.9|569
1632275400000|2021-09-22 01:50:00|29805.4|29798.4|29760.4|29753.4|29817.9|29810.9|29735.4|29728.4|501
1632275700000|2021-09-22 01:55:00|29757.9|29750.9|29695.4|29688.4|29760.4|29753.4|29692.9|29685.9|439
1632276000000|2021-09-22 02:00:00|29692.9|29685.9|29628.5|29621.5|29717.9|29710.9|29626|29619|582
1632276300000|2021-09-22 02:05:00|29631|29624|29656|29649|29668.5|29661.5|29623.5|29616.5|470
1632276600000|2021-09-22 02:10:00|29653.5|29646.5|29683.5|29676.5|29693.5|29686.5|29638.5|29631.5|214
1632276900000|2021-09-22 02:15:00|29678.5|29671.5|29668.5|29661.5|29683.5|29676.5|29656|29649|150
1632277200000|2021-09-22 02:20:00|29666|29659|29658.5|29651.5|29673.5|29666.5|29653.5|29646.5|126
1632277500000|2021-09-22 02:25:00|29663.5|29656.5|29671|29664|29678.5|29671.5|29653.5|29646.5|121
1632277800000|2021-09-22 02:30:00|29668.5|29661.5|29678.5|29671.5|29683.5|29676.5|29661|29654|165
1632278100000|2021-09-22 02:35:00|29681|29674|29671|29664|29681|29674|29653.5|29646.5|82
1632278400000|2021-09-22 02:40:00|29673.5|29666.5|29673.5|29666.5|29678.5|29671.5|29666|29659|54
1632278700000|2021-09-22 02:45:00|29676|29669|29693.5|29686.5|29696|29689|29663.5|29656.5|117
1632279000000|2021-09-22 02:50:00|29691|29684|29706|29699|29728.5|29721.5|29688.5|29681.5|314
1632279300000|2021-09-22 02:55:00|29703.5|29696.5|29713.5|29706.5|29728.5|29721.5|29688.5|29681.5|274
1632279600000|2021-09-22 03:00:00|29718.5|29711.5|29708.5|29701.5|29718.5|29711.5|29703.5|29696.5|142
1632279900000|2021-09-22 03:05:00|29711|29704|29731|29724|29746|29739|29708.5|29701.5|162
1632280200000|2021-09-22 03:10:00|29728.5|29721.5|29723.5|29716.5|29736|29729|29703.5|29696.5|125
1632280500000|2021-09-22 03:15:00|29726|29719|29708.5|29701.5|29726|29719|29683.5|29676.5|129
1632280800000|2021-09-22 03:20:00|29711|29704|29711|29704|29721|29714|29703.5|29696.5|60
1632281100000|2021-09-22 03:25:00|29708.5|29701.5|29703.5|29696.5|29708.5|29701.5|29698.5|29691.5|55
1632281400000|2021-09-22 03:30:00|29706|29699|29703.5|29696.5|29708.5|29701.5|29671|29664|239
1632281700000|2021-09-22 03:35:00|29698.5|29691.5|29673.5|29666.5|29703.5|29696.5|29668.5|29661.5|102
1632282000000|2021-09-22 03:40:00|29671|29664|29668.5|29661.5|29683.5|29676.5|29666|29659|128
1632282300000|2021-09-22 03:45:00|29663.5|29656.5|29658.5|29651.5|29676|29669|29658.5|29651.5|129
1632282600000|2021-09-22 03:50:00|29656|29649|29673.5|29666.5|29683.5|29676.5|29653.5|29646.5|112
1632282900000|2021-09-22 03:55:00|29671|29664|29663.5|29656.5|29671|29664|29648.5|29641.5|114
1632283200000|2021-09-22 04:00:00|29666|29659|29671|29664|29676|29669|29658.5|29651.5|101
1632283500000|2021-09-22 04:05:00|29673.5|29666.5|29658.5|29651.5|29673.5|29666.5|29651|29644|127
1632283800000|2021-09-22 04:10:00|29661|29654|29646|29639|29663.5|29656.5|29638.5|29631.5|190
1632284100000|2021-09-22 04:15:00|29643.5|29636.5|29643.5|29636.5|29643.5|29636.5|29628.5|29621.5|235
1632284400000|2021-09-22 04:20:00|29646|29639|29631|29624|29658.5|29651.5|29618.5|29611.5|168
1632284700000|2021-09-22 04:25:00|29633.5|29626.5|29653.5|29646.5|29656|29649|29623.5|29616.5|116
1632285000000|2021-09-22 04:30:00|29648.5|29641.5|29638.5|29631.5|29653.5|29646.5|29628.5|29621.5|144
1632285300000|2021-09-22 04:35:00|29641|29634|29633.5|29626.5|29643.5|29636.5|29623.5|29616.5|94
1632285600000|2021-09-22 04:40:00|29631|29624|29643.5|29636.5|29648.5|29641.5|29628.5|29621.5|124
1632285900000|2021-09-22 04:45:00|29641|29634|29661|29654|29676|29669|29631|29624|315
1632286200000|2021-09-22 04:50:00|29663.5|29656.5|29658.5|29651.5|29676|29669|29653.5|29646.5|295
1632286500000|2021-09-22 04:55:00|29663.5|29656.5|29661|29654|29673.5|29666.5|29658.5|29651.5|164
1632286800000|2021-09-22 05:00:00|29658.5|29651.5|29688.5|29681.5|29693.5|29686.5|29658.5|29651.5|447
1632287100000|2021-09-22 05:05:00|29693.5|29686.5|29688.5|29681.5|29696|29689|29673.5|29666.5|256
1632287400000|2021-09-22 05:10:00|29691|29684|29703.5|29696.5|29713.5|29706.5|29683.5|29676.5|286
1632287700000|2021-09-22 05:15:00|29701|29694|29748.5|29741.5|29748.5|29741.5|29693.5|29686.5|293
1632288000000|2021-09-22 05:20:00|29751|29744|29728.5|29721.5|29753.5|29746.5|29718.5|29711.5|341
1632288300000|2021-09-22 05:25:00|29726|29719|29718.5|29711.5|29733.5|29726.5|29718.5|29711.5|263
1632288600000|2021-09-22 05:30:00|29723.5|29716.5|29693.5|29686.5|29728.5|29721.5|29693.5|29686.5|318
1632288900000|2021-09-22 05:35:00|29696|29689|29698.5|29691.5|29708.5|29701.5|29678.5|29671.5|372
1632289200000|2021-09-22 05:40:00|29703.5|29696.5|29693.5|29686.5|29711|29704|29688.5|29681.5|334
1632289500000|2021-09-22 05:45:00|29688.5|29681.5|29683.5|29676.5|29688.5|29681.5|29668.5|29661.5|499
1632289800000|2021-09-22 05:50:00|29686|29679|29696|29689|29713.5|29706.5|29683.5|29676.5|674
1632290100000|2021-09-22 05:55:00|29698.5|29691.5|29668.5|29661.5|29703.5|29696.5|29661|29654|729
1632290400000|2021-09-22 06:00:00|29658.5|29651.5|29673.5|29666.5|29703.5|29696.5|29656|29649|1758
1632290700000|2021-09-22 06:05:00|29678.5|29671.5|29678.5|29671.5|29688.5|29681.5|29673.5|29666.5|326
1632291000000|2021-09-22 06:10:00|29683.5|29676.5|29703.5|29696.5|29713.5|29706.5|29676|29669|512
1632291300000|2021-09-22 06:15:00|29701|29694|29718.5|29711.5|29723.5|29716.5|29701|29694|239
1632291600000|2021-09-22 06:20:00|29721|29714|29728.5|29721.5|29773.5|29766.5|29718.5|29711.5|417
1632291900000|2021-09-22 06:25:00|29726|29719|29758.5|29751.5|29761|29754|29723.5|29716.5|115
1632292200000|2021-09-22 06:30:00|29761|29754|29778.5|29771.5|29783.5|29776.5|29751|29744|60
1632292500000|2021-09-22 06:35:00|29781|29774|29808.5|29801.5|29808.5|29801.5|29778.5|29771.5|139
1632292800000|2021-09-22 06:40:00|29801|29794|29778.5|29771.5|29803.5|29796.5|29773.5|29766.5|166
1632293100000|2021-09-22 06:45:00|29773.5|29766.5|29826|29819|29826|29819|29766|29759|111
1632293400000|2021-09-22 06:50:00|29823.5|29816.5|29806|29799|29828.5|29821.5|29806|29799|154
1632293700000|2021-09-22 06:55:00|29808.5|29801.5|29808.5|29801.5|29823.5|29816.5|29793.5|29786.5|45
1632294000000|2021-09-22 07:00:00|29813.5|29806.5|29833.5|29826.5|29843.5|29836.5|29811|29804|144
1632294300000|2021-09-22 07:05:00|29838.5|29831.5|29863.5|29856.5|29876|29869|29833.5|29826.5|345
1632294600000|2021-09-22 07:10:00|29866|29859|29856|29849|29873.5|29866.5|29853.5|29846.5|251
1632294900000|2021-09-22 07:15:00|29858.5|29851.5|29838.5|29831.5|29873.5|29866.5|29823.5|29816.5|291
1632295200000|2021-09-22 07:20:00|29841|29834|29858.5|29851.5|29863.5|29856.5|29838.5|29831.5|161
1632295500000|2021-09-22 07:25:00|29861|29854|29833.5|29826.5|29868.5|29861.5|29833.5|29826.5|247
1632295800000|2021-09-22 07:30:00|29836|29829|29808.5|29801.5|29843.5|29836.5|29803.5|29796.5|429
1632296100000|2021-09-22 07:35:00|29811|29804|29778.5|29771.5|29813.5|29806.5|29771|29764|433
1632296400000|2021-09-22 07:40:00|29781|29774|29758.5|29751.5|29786|29779|29758.5|29751.5|174
1632296700000|2021-09-22 07:45:00|29756|29749|29758.5|29751.5|29773.5|29766.5|29743.5|29736.5|140
1632297000000|2021-09-22 07:50:00|29761|29754|29753.5|29746.5|29761|29754|29728.5|29721.5|182
1632297300000|2021-09-22 07:55:00|29751|29744|29736|29729|29768.5|29761.5|29731|29724|79
1632297600000|2021-09-22 08:00:00|29733.5|29726.5|29731|29724|29746|29739|29723.5|29716.5|107
1632297900000|2021-09-22 08:05:00|29728.5|29721.5|29763.5|29756.5|29768.5|29761.5|29728.5|29721.5|135
1632298200000|2021-09-22 08:10:00|29766|29759|29783.5|29776.5|29786|29779|29761|29754|129
1632298500000|2021-09-22 08:15:00|29788.5|29781.5|29778.5|29771.5|29796|29789|29763.5|29756.5|94
1632298800000|2021-09-22 08:20:00|29781|29774|29781|29774|29791|29784|29778.5|29771.5|92
1632299100000|2021-09-22 08:25:00|29783.5|29776.5|29798.5|29791.5|29803.5|29796.5|29771|29764|124
1632299400000|2021-09-22 08:30:00|29801|29794|29796|29789|29813.5|29806.5|29793.5|29786.5|133
1632299700000|2021-09-22 08:35:00|29793.5|29786.5|29798.5|29791.5|29798.5|29791.5|29778.5|29771.5|77
1632300000000|2021-09-22 08:40:00|29801|29794|29813.5|29806.5|29816|29809|29793.5|29786.5|177
1632300300000|2021-09-22 08:45:00|29818.5|29811.5|29808.5|29801.5|29828.5|29821.5|29806|29799|106
1632300600000|2021-09-22 08:50:00|29811|29804|29821|29814|29823.5|29816.5|29808.5|29801.5|146
1632300900000|2021-09-22 08:55:00|29823.5|29816.5|29803.5|29796.5|29823.5|29816.5|29803.5|29796.5|84
1632301200000|2021-09-22 09:00:00|29806|29799|29818.5|29811.5|29818.5|29811.5|29801|29794|75
1632301500000|2021-09-22 09:05:00|29813.5|29806.5|29808.5|29801.5|29818.5|29811.5|29803.5|29796.5|82
1632301800000|2021-09-22 09:10:00|29811|29804|29813.5|29806.5|29813.5|29806.5|29808.5|29801.5|45
1632302100000|2021-09-22 09:15:00|29808.5|29801.5|29793.5|29786.5|29813.5|29806.5|29788.5|29781.5|126
1632302400000|2021-09-22 09:20:00|29796|29789|29798.5|29791.5|29798.5|29791.5|29788.5|29781.5|88
1632302700000|2021-09-22 09:25:00|29803.5|29796.5|29796|29789|29803.5|29796.5|29793.5|29786.5|45
1632303000000|2021-09-22 09:30:00|29798.5|29791.5|29773.5|29766.5|29798.5|29791.5|29773.5|29766.5|114
1632303300000|2021-09-22 09:35:00|29776|29769|29788.5|29781.5|29788.5|29781.5|29768.5|29761.5|118
1632303600000|2021-09-22 09:40:00|29791|29784|29788.5|29781.5|29793.5|29786.5|29778.5|29771.5|43
1632303900000|2021-09-22 09:45:00|29786|29779|29788.5|29781.5|29788.5|29781.5|29773.5|29766.5|77
1632304200000|2021-09-22 09:50:00|29793.5|29786.5|29801|29794|29813.5|29806.5|29788.5|29781.5|125
1632304500000|2021-09-22 09:55:00|29798.5|29791.5|29801|29794|29808.5|29801.5|29793.5|29786.5|97
1632304800000|2021-09-22 10:00:00|29803.5|29796.5|29813.5|29806.5|29823.5|29816.5|29803.5|29796.5|103
1632305100000|2021-09-22 10:05:00|29816|29809|29813.5|29806.5|29823.5|29816.5|29813.5|29806.5|25
1632305400000|2021-09-22 10:10:00|29816|29809|29818.5|29811.5|29823.5|29816.5|29813.5|29806.5|25
1632305700000|2021-09-22 10:15:00|29823.5|29816.5|29833.5|29826.5|29848.5|29841.5|29823.5|29816.5|65
1632306000000|2021-09-22 10:20:00|29836|29829|29833.5|29826.5|29838.5|29831.5|29823.5|29816.5|56
1632306300000|2021-09-22 10:25:00|29831|29824|29818.5|29811.5|29833.5|29826.5|29818.5|29811.5|125
1632306600000|2021-09-22 10:30:00|29816|29809|29813.5|29806.5|29818.5|29811.5|29806|29799|78
1632306900000|2021-09-22 10:35:00|29816|29809|29833.5|29826.5|29838.5|29831.5|29813.5|29806.5|60
1632307200000|2021-09-22 10:40:00|29836|29829|29823.5|29816.5|29843.5|29836.5|29821|29814|92
1632307500000|2021-09-22 10:45:00|29828.5|29821.5|29823.5|29816.5|29831|29824|29818.5|29811.5|31
1632307800000|2021-09-22 10:50:00|29826|29819|29828.5|29821.5|29833.5|29826.5|29823.5|29816.5|37
1632308100000|2021-09-22 10:55:00|29831|29824|29823.5|29816.5|29833.5|29826.5|29821|29814|15
1632308400000|2021-09-22 11:00:00|29818.5|29811.5|29823.5|29816.5|29823.5|29816.5|29813.5|29806.5|117
1632308700000|2021-09-22 11:05:00|29821|29814|29821|29814|29828.5|29821.5|29818.5|29811.5|83
1632309000000|2021-09-22 11:10:00|29818.5|29811.5|29828.5|29821.5|29833.5|29826.5|29818.5|29811.5|58
1632309300000|2021-09-22 11:15:00|29823.5|29816.5|29823.5|29816.5|29828.5|29821.5|29821|29814|15
1632309600000|2021-09-22 11:20:00|29821|29814|29833.5|29826.5|29833.5|29826.5|29821|29814|67
1632309900000|2021-09-22 11:25:00|29838.5|29831.5|29838.5|29831.5|29843.5|29836.5|29828.5|29821.5|100
1632310200000|2021-09-22 11:30:00|29843.5|29836.5|29848.5|29841.5|29848.5|29841.5|29838.5|29831.5|57
1632310500000|2021-09-22 11:35:00|29853.5|29846.5|29838.5|29831.5|29853.5|29846.5|29833.5|29826.5|107
1632310800000|2021-09-22 11:40:00|29841|29834|29843.5|29836.5|29843.5|29836.5|29833.5|29826.5|21
1632311100000|2021-09-22 11:45:00|29838.5|29831.5|29838.5|29831.5|29843.5|29836.5|29833.5|29826.5|242
1632311400000|2021-09-22 11:50:00|29841|29834|29838.5|29831.5|29843.5|29836.5|29838.5|29831.5|57
1632311700000|2021-09-22 11:55:00|29833.5|29826.5|29833.5|29826.5|29843.5|29836.5|29833.5|29826.5|171
1632312000000|2021-09-22 12:00:00|29836|29829|29843.5|29836.5|29843.5|29836.5|29833.5|29826.5|54
1632312300000|2021-09-22 12:05:00|29848.5|29841.5|29843.5|29836.5|29848.5|29841.5|29841|29834|39
1632312600000|2021-09-22 12:10:00|29846|29839|29871|29864|29873.5|29866.5|29843.5|29836.5|340
1632312900000|2021-09-22 12:15:00|29868.5|29861.5|29863.5|29856.5|29871|29864|29861|29854|57
1632313200000|2021-09-22 12:20:00|29861|29854|29863.5|29856.5|29868.5|29861.5|29858.5|29851.5|30
1632313500000|2021-09-22 12:25:00|29866|29859|29873.5|29866.5|29873.5|29866.5|29863.5|29856.5|22
1632313800000|2021-09-22 12:30:00|29871|29864|29873.5|29866.5|29873.5|29866.5|29868.5|29861.5|23
1632314100000|2021-09-22 12:35:00|29868.5|29861.5|29858.5|29851.5|29873.5|29866.5|29856|29849|108
1632314400000|2021-09-22 12:40:00|29856|29849|29868.5|29861.5|29873.5|29866.5|29851|29844|51
1632314700000|2021-09-22 12:45:00|29871|29864|29868.5|29861.5|29873.5|29866.5|29863.5|29856.5|34
1632315000000|2021-09-22 12:50:00|29871|29864|29868.5|29861.5|29873.5|29866.5|29868.5|29861.5|39
1632315300000|2021-09-22 12:55:00|29866|29859|29873.5|29866.5|29873.5|29866.5|29863.5|29856.5|41
1632315600000|2021-09-22 13:00:00|29878.5|29871.5|29893.5|29886.5|29903.5|29896.5|29878.5|29871.5|322
1632315900000|2021-09-22 13:05:00|29891|29884|29883.5|29876.5|29901|29894|29883.5|29876.5|63
1632316200000|2021-09-22 13:10:00|29881|29874|29863.5|29856.5|29881|29874|29853.5|29846.5|70
1632316500000|2021-09-22 13:15:00|29861|29854|29853.5|29846.5|29873.5|29866.5|29848.5|29841.5|459
1632316800000|2021-09-22 13:20:00|29851|29844|29853.5|29846.5|29861|29854|29848.5|29841.5|81
1632317100000|2021-09-22 13:25:00|29856|29849|29853.5|29846.5|29861|29854|29843.5|29836.5|61
1632317400000|2021-09-22 13:30:00|29848.5|29841.5|29843.5|29836.5|29863.5|29856.5|29841|29834|264
1632317700000|2021-09-22 13:35:00|29841|29834|29843.5|29836.5|29858.5|29851.5|29838.5|29831.5|227
1632318000000|2021-09-22 13:40:00|29846|29839|29851|29844|29853.5|29846.5|29838.5|29831.5|213
1632318300000|2021-09-22 13:45:00|29853.5|29846.5|29868.5|29861.5|29873.5|29866.5|29848.5|29841.5|333
1632318600000|2021-09-22 13:50:00|29871|29864|29888.5|29881.5|29893.5|29886.5|29868.5|29861.5|249
1632318900000|2021-09-22 13:55:00|29891|29884|29928.5|29921.5|29928.5|29921.5|29888.5|29881.5|437
1632319200000|2021-09-22 14:00:00|29926|29919|29928.5|29921.5|29943.5|29936.5|29913.5|29906.5|239
1632319500000|2021-09-22 14:05:00|29931|29924|29918.5|29911.5|29943.5|29936.5|29913.5|29906.5|190
1632319800000|2021-09-22 14:10:00|29923.5|29916.5|29933.5|29926.5|29933.5|29926.5|29893.5|29886.5|214
1632320100000|2021-09-22 14:15:00|29938.5|29931.5|29933.5|29926.5|29943.5|29936.5|29928.5|29921.5|165
1632320400000|2021-09-22 14:20:00|29936|29929|29933.5|29926.5|29943.5|29936.5|29918.5|29911.5|145
1632320700000|2021-09-22 14:25:00|29931|29924|29933.5|29926.5|29948.5|29941.5|29928.5|29921.5|120
1632321000000|2021-09-22 14:30:00|29936|29929|29928.5|29921.5|29943.5|29936.5|29921|29914|107
1632321300000|2021-09-22 14:35:00|29926|29919|29933.5|29926.5|29938.5|29931.5|29926|29919|61
1632321600000|2021-09-22 14:40:00|29931|29924|29918.5|29911.5|29938.5|29931.5|29918.5|29911.5|169
1632321900000|2021-09-22 14:45:00|29923.5|29916.5|29928.5|29921.5|29933.5|29926.5|29908.5|29901.5|145
1632322200000|2021-09-22 14:50:00|29933.5|29926.5|29938.5|29931.5|29941|29934|29923.5|29916.5|123
1632322500000|2021-09-22 14:55:00|29941|29934|29953.5|29946.5|29958.5|29951.5|29938.5|29931.5|113
1632322800000|2021-09-22 15:00:00|29958.5|29951.5|29958.5|29951.5|29963.5|29956.5|29948.5|29941.5|206
1632323100000|2021-09-22 15:05:00|29956|29949|29948.5|29941.5|29958.5|29951.5|29943.5|29936.5|77
1632323400000|2021-09-22 15:10:00|29943.5|29936.5|29958.5|29951.5|29963.5|29956.5|29943.5|29936.5|89
1632323700000|2021-09-22 15:15:00|29961|29954|29963.5|29956.5|29963.5|29956.5|29953.5|29946.5|67
1632324000000|2021-09-22 15:20:00|29961|29954|29943.5|29936.5|29963.5|29956.5|29943.5|29936.5|153
1632324300000|2021-09-22 15:25:00|29948.5|29941.5|29953.5|29946.5|29963.5|29956.5|29948.5|29941.5|136
1632324600000|2021-09-22 15:30:00|29956|29949|29968.5|29961.5|29973.5|29966.5|29956|29949|237
1632324900000|2021-09-22 15:35:00|29966|29959|29983.5|29976.5|29988.5|29981.5|29966|29959|261
1632325200000|2021-09-22 15:40:00|29986|29979|30001|29994|30003.5|29996.5|29983.5|29976.5|135
1632325500000|2021-09-22 15:45:00|30003.5|29996.5|29988.5|29981.5|30006|29999|29988.5|29981.5|114
1632325800000|2021-09-22 15:50:00|29993.5|29986.5|29983.5|29976.5|30018.5|30011.5|29958.5|29951.5|686
1632326100000|2021-09-22 15:55:00|29981|29974|29991|29984|29993.5|29986.5|29978.5|29971.5|165
1632326400000|2021-09-22 16:00:00|29993.5|29986.5|29968.5|29961.5|29993.5|29986.5|29963.5|29956.5|179
1632326700000|2021-09-22 16:05:00|29971|29964|29958.5|29951.5|29973.5|29966.5|29953.5|29946.5|117
1632327000000|2021-09-22 16:10:00|29963.5|29956.5|29963.5|29956.5|29976|29969|29958.5|29951.5|185
1632327300000|2021-09-22 16:15:00|29966|29959|29958.5|29951.5|29968.5|29961.5|29953.5|29946.5|88
1632327600000|2021-09-22 16:20:00|29961|29954|29968.5|29961.5|29968.5|29961.5|29958.5|29951.5|125
1632327900000|2021-09-22 16:25:00|29963.5|29956.5|29973.5|29966.5|29973.5|29966.5|29963.5|29956.5|54
1632328200000|2021-09-22 16:30:00|29978.5|29971.5|29973.5|29966.5|29983.5|29976.5|29973.5|29966.5|88
1632328500000|2021-09-22 16:35:00|29976|29969|29973.5|29966.5|29983.5|29976.5|29973.5|29966.5|22
1632328800000|2021-09-22 16:40:00|29971|29964|29958.5|29951.5|29973.5|29966.5|29958.5|29951.5|83
1632329100000|2021-09-22 16:45:00|29961|29954|29963.5|29956.5|29968.5|29961.5|29958.5|29951.5|15
1632329400000|2021-09-22 16:50:00|29966|29959|29948.5|29941.5|29973.5|29966.5|29948.5|29941.5|81
1632329700000|2021-09-22 16:55:00|29951|29944|29953.5|29946.5|29963.5|29956.5|29948.5|29941.5|63
1632330000000|2021-09-22 17:00:00|29948.5|29941.5|29923.5|29916.5|29953.5|29946.5|29918.5|29911.5|161
1632330300000|2021-09-22 17:05:00|29921|29914|29928.5|29921.5|29933.5|29926.5|29918.5|29911.5|122
1632330600000|2021-09-22 17:10:00|29926|29919|29918.5|29911.5|29928.5|29921.5|29918.5|29911.5|33
1632330900000|2021-09-22 17:15:00|29913.5|29906.5|29918.5|29911.5|29928.5|29921.5|29908.5|29901.5|187
1632331200000|2021-09-22 17:20:00|29921|29914|29918.5|29911.5|29926|29919|29913.5|29906.5|22
1632331500000|2021-09-22 17:25:00|29921|29914|29933.5|29926.5|29933.5|29926.5|29918.5|29911.5|185
1632331800000|2021-09-22 17:30:00|29936|29929|29943.5|29936.5|29943.5|29936.5|29933.5|29926.5|35
1632332100000|2021-09-22 17:35:00|29941|29934|29928.5|29921.5|29943.5|29936.5|29923.5|29916.5|48
1632332400000|2021-09-22 17:40:00|29923.5|29916.5|29921|29914|29928.5|29921.5|29918.5|29911.5|69
1632332700000|2021-09-22 17:45:00|29918.5|29911.5|29918.5|29911.5|29923.5|29916.5|29913.5|29906.5|37
1632333000000|2021-09-22 17:50:00|29916|29909|29913.5|29906.5|29918.5|29911.5|29903.5|29896.5|129
1632333300000|2021-09-22 17:55:00|29908.5|29901.5|29906|29899|29916|29909|29898.5|29891.5|56
1632333600000|2021-09-22 18:00:00|29898.5|29891.5|30021|30014|30028.5|30021.5|29856|29849|824
1632333900000|2021-09-22 18:05:00|30023.5|30016.5|29993.5|29986.5|30031|30024|29958.5|29951.5|284
1632334200000|2021-09-22 18:10:00|29996|29989|30053.5|30046.5|30058.5|30051.5|29996|29989|239
1632334500000|2021-09-22 18:15:00|30056|30049|30028.5|30021.5|30078.5|30071.5|30028.5|30021.5|423
1632334800000|2021-09-22 18:20:00|30033.5|30026.5|30033.5|30026.5|30056|30049|30018.5|30011.5|395
1632335100000|2021-09-22 18:25:00|30036|30029|30053.5|30046.5|30053.5|30046.5|30028.5|30021.5|80
1632335400000|2021-09-22 18:30:00|30058.5|30051.5|30053.5|30046.5|30068.5|30061.5|30028.5|30021.5|185
1632335700000|2021-09-22 18:35:00|30051|30044|30008.5|30001.5|30063.5|30056.5|30008.5|30001.5|708
1632336000000|2021-09-22 18:40:00|30006|29999|29986|29979|30011|30004|29958.5|29951.5|457
1632336300000|2021-09-22 18:45:00|29988.5|29981.5|29943.5|29936.5|29998.5|29991.5|29943.5|29936.5|476
1632336600000|2021-09-22 18:50:00|29938.5|29931.5|29973.5|29966.5|29973.5|29966.5|29903.5|29896.5|587
1632336900000|2021-09-22 18:55:00|29971|29964|29968.5|29961.5|29973.5|29966.5|29938.5|29931.5|254
1632337200000|2021-09-22 19:00:00|29963.5|29956.5|29958.5|29951.5|29978.5|29971.5|29943.5|29936.5|239
1632337500000|2021-09-22 19:05:00|29956|29949|29963.5|29956.5|29968.5|29961.5|29928.5|29921.5|319
1632337800000|2021-09-22 19:10:00|29966|29959|30018.5|30011.5|30023.5|30016.5|29951|29944|283
1632338100000|2021-09-22 19:15:00|30016|30009|30043.5|30036.5|30048.5|30041.5|30006|29999|265
1632338400000|2021-09-22 19:20:00|30048.5|30041.5|30043.5|30036.5|30063.5|30056.5|30031|30024|296
1632338700000|2021-09-22 19:25:00|30041|30034|30013.5|30006.5|30043.5|30036.5|30013.5|30006.5|123
1632339000000|2021-09-22 19:30:00|30008.5|30001.5|29988.5|29981.5|30013.5|30006.5|29973.5|29966.5|380
1632339300000|2021-09-22 19:35:00|29986|29979|30043.5|30036.5|30043.5|30036.5|29983.5|29976.5|445
1632339600000|2021-09-22 19:40:00|30038.5|30031.5|30001|29994|30043.5|30036.5|29981|29974|366
1632339900000|2021-09-22 19:45:00|29998.5|29991.5|29993.5|29986.5|30013.5|30006.5|29988.5|29981.5|197
1632340200000|2021-09-22 19:50:00|29988.5|29981.5|29973.5|29966.5|29993.5|29986.5|29963.5|29956.5|476
1632340500000|2021-09-22 19:55:00|29976|29969|29953.5|29946.5|29976|29969|29923.5|29916.5|744
1632340800000|2021-09-22 20:00:00|29956|29949|29973.5|29966.5|29973.5|29966.5|29938.5|29931.5|159
1632341100000|2021-09-22 20:05:00|29983.5|29976.5|29978.5|29971.5|29986|29979|29978.5|29971.5|80
1632341400000|2021-09-22 20:10:00|29981|29974|29988.5|29981.5|30006|29999|29978.5|29971.5|137
1632341700000|2021-09-22 20:15:00|29992.5|29977.5|29990|29975|30000|29985|29987.5|29972.5|34
1632342000000|2021-09-22 20:20:00|29987.5|29972.5|29970|29955|29990|29975|29967.5|29952.5|21
1632342300000|2021-09-22 20:25:00|29967.5|29952.5|29962.5|29947.5|29972.5|29957.5|29962.5|29947.5|27
1632342600000|2021-09-22 20:30:00|29965|29950|29965|29950|29967.5|29952.5|29965|29950|1
1632342900000|2021-09-22 20:35:00|29962.5|29947.5|29965|29950|29965|29950|29962.5|29947.5|1
1632343200000|2021-09-22 20:40:00|29962.5|29947.5|29965|29950|29967.5|29952.5|29962.5|29947.5|2
1632343500000|2021-09-22 20:45:00|29967.5|29952.5|29970|29955|29970|29955|29962.5|29947.5|25
1632343800000|2021-09-22 20:50:00|29972.5|29957.5|29972.5|29957.5|29975|29960|29970|29955|9
1632344100000|2021-09-22 20:55:00|29970|29955|29979|29949|29981.8|29965|29967.5|29948.2|24
1632344400000|2021-09-22 21:00:00|29977.8|29947.8|29971|29941|29978.3|29948.3|29970.6|29940.6|0
1632344700000|2021-09-22 21:05:00|29971.3|29941.3|29971.1|29941.1|29971.3|29941.3|29969.2|29939.2|0
1632345000000|2021-09-22 21:10:00|29970.6|29940.6|29969.1|29939.1|29971.3|29941.3|29968.2|29938.2|0
1632345300000|2021-09-22 21:15:00|29969.5|29939.5|29970.5|29940.5|29971.6|29941.6|29969.5|29939.5|0
1632345600000|2021-09-22 21:20:00|29970.2|29940.2|29969.4|29939.4|29970.7|29940.7|29968.9|29938.9|0
1632345900000|2021-09-22 21:25:00|29970.7|29940.7|29969.6|29939.6|29970.7|29940.7|29969.1|29939.1|0
1632346200000|2021-09-22 21:30:00|29969.4|29939.4|29971.4|29941.4|29971.7|29941.7|29969.3|29939.3|0
1632346500000|2021-09-22 21:35:00|29970.8|29940.8|29971|29941|29971|29941|29970.8|29940.8|0
1632346800000|2021-09-22 21:40:00|29969.6|29939.6|29970|29940|29970|29940|29969.6|29939.6|0
1632347100000|2021-09-22 21:45:00|29970.1|29940.1|29971.7|29941.7|29971.7|29941.7|29969.9|29939.9|0
1632347400000|2021-09-22 21:50:00|29969.6|29939.6|29971.3|29941.3|29972|29942|29969.6|29939.6|0
1632347700000|2021-09-22 21:55:00|29971.5|29941.5|29972.3|29942.3|29972.3|29942.3|29970|29940|0
1632348000000|2021-09-22 22:00:00|29971.4|29941.4|29970|29955|29978.1|29957.5|29965|29940.2|2
1632348300000|2021-09-22 22:05:00|29982.5|29967.5|29982.5|29967.5|29997.5|29982.5|29982.5|29967.5|32
1632348600000|2021-09-22 22:10:00|||||||||1
1632348900000|2021-09-22 22:15:00|29985|29970|29987.5|29972.5|29987.5|29972.5|29985|29970|0
1632349200000|2021-09-22 22:20:00|29985|29970|29985|29970|29990|29975|29982.5|29967.5|0
1632349500000|2021-09-22 22:25:00|29987.5|29972.5|29980|29965|29987.5|29972.5|29980|29965|1
1632349800000|2021-09-22 22:30:00|29982.5|29967.5|29985|29970|29990|29975|29982.5|29967.5|0
1632350100000|2021-09-22 22:35:00|29987.5|29972.5|30000|29985|30000|29985|29982.5|29967.5|4
1632350400000|2021-09-22 22:40:00|30002.5|29987.5|30005|29990|30007.5|29992.5|30002.5|29987.5|13
1632350700000|2021-09-22 22:45:00|30007.5|29992.5|30000|29985|30007.5|29992.5|30000|29985|5
1632351000000|2021-09-22 22:50:00|30002.5|29987.5|30000|29985|30005|29990|30000|29985|3
1632351300000|2021-09-22 22:55:00|29997.5|29982.5|30005|29990|30005|29990|29997.5|29982.5|1
1632351600000|2021-09-22 23:00:00|30007.5|29992.5|30010|29995|30012.5|29997.5|30007.5|29992.5|0
1632351900000|2021-09-22 23:05:00|30012.5|29997.5|30015|30000|30017.5|30002.5|30010|29995|3
1632352200000|2021-09-22 23:10:00|30012.5|29997.5|30032.5|30017.5|30032.5|30017.5|30012.5|29997.5|46
1632352500000|2021-09-22 23:15:00|30030|30015|30037.5|30022.5|30037.5|30022.5|30030|30015|5
1632352800000|2021-09-22 23:20:00|30032.5|30017.5|30042.5|30027.5|30045|30030|30032.5|30017.5|18
1632353100000|2021-09-22 23:25:00|30045|30030|30042.5|30027.5|30052.5|30037.5|30042.5|30027.5|24
1632353400000|2021-09-22 23:30:00|30047.5|30032.5|30001|29994|30052.5|30041.5|29996|29989|14775
1632353700000|2021-09-22 23:35:00|30003.5|29996.5|29998.5|29991.5|30008.5|30001.5|29998.5|29991.5|44
1632354000000|2021-09-22 23:40:00|30001|29994|30026|30019|30028.5|30021.5|29998.5|29991.5|45
1632354300000|2021-09-22 23:45:00|30028.5|30021.5|30003.5|29996.5|30041|30034|30003.5|29996.5|26
1632354600000|2021-09-22 23:50:00|29998.5|29991.5|30051|30044|30053.5|30046.5|29986|29979|79
1632354900000|2021-09-22 23:55:00|30053.5|30046.5|30068.5|30061.5|30073.5|30066.5|30053.5|30046.5|95
1632355200000|2021-09-23 00:00:00|30071|30064|30086|30079|30103.5|30096.5|30058.5|30051.5|161
1632355500000|2021-09-23 00:05:00|30091|30084|30096|30089|30123.5|30116.5|30091|30084|137
1632355800000|2021-09-23 00:10:00|30093.5|30086.5|30056|30049|30101|30094|30056|30049|117
1632356100000|2021-09-23 00:15:00|30053.5|30046.5|30066|30059|30086|30079|30051|30044|142
1632356400000|2021-09-23 00:20:00|30063.5|30056.5|30073.5|30066.5|30101|30094|30063.5|30056.5|61
1632356700000|2021-09-23 00:25:00|30076|30069|30086|30079|30101|30094|30076|30069|47
1632357000000|2021-09-23 00:30:00|30083.5|30076.5|30093.5|30086.5|30093.5|30086.5|30076|30069|65
1632357300000|2021-09-23 00:35:00|30096|30089|30111|30104|30111|30104|30088.5|30081.5|32
1632357600000|2021-09-23 00:40:00|30113.5|30106.5|30136|30129|30143.5|30136.5|30111|30104|151
1632357900000|2021-09-23 00:45:00|30138.5|30131.5|30123.5|30116.5|30151|30144|30121|30114|90
1632358200000|2021-09-23 00:50:00|30118.5|30111.5|30118.5|30111.5|30118.5|30111.5|30101|30094|64
1632358500000|2021-09-23 00:55:00|30113.5|30106.5|30136|30129|30138.5|30131.5|30106|30099|35
1632358800000|2021-09-23 01:00:00|30138.5|30131.5|30131|30124|30153.5|30146.5|30128.5|30121.5|116
1632359100000|2021-09-23 01:05:00|30136|30129|30113.5|30106.5|30136|30129|30108.5|30101.5|71
1632359400000|2021-09-23 01:10:00|30111|30104|30118.5|30111.5|30123.5|30116.5|30108.5|30101.5|32
1632359700000|2021-09-23 01:15:00|30116|30109|30126|30119|30141|30134|30103.5|30096.5|57
1632360000000|2021-09-23 01:20:00|30128.5|30121.5|30136|30129|30153.5|30146.5|30118.5|30111.5|75
1632360300000|2021-09-23 01:25:00|30133.5|30126.5|30153.5|30146.5|30156|30149|30133.5|30126.5|33
1632360600000|2021-09-23 01:30:00|30151|30144|30188.5|30181.5|30188.5|30181.5|30148.5|30141.5|191
1632360900000|2021-09-23 01:35:00|30198.5|30191.5|30158.5|30151.5|30198.5|30191.5|30158.5|30151.5|237
1632361200000|2021-09-23 01:40:00|30161|30154|30181|30174|30181|30174|30148.5|30141.5|68
1632361500000|2021-09-23 01:45:00|30183.5|30176.5|30220.3|30213.3|30228.5|30221.5|30183.5|30176.5|129
1632361800000|2021-09-23 01:50:00|30217.8|30210.8|30177.8|30170.8|30220.3|30213.3|30172.8|30165.8|88
1632362100000|2021-09-23 01:55:00|30175.3|30168.3|30175.3|30168.3|30192.8|30185.8|30162.8|30155.8|43
1632362400000|2021-09-23 02:00:00|30177.8|30170.8|30172.8|30165.8|30197.8|30190.8|30167.8|30160.8|89
1632362700000|2021-09-23 02:05:00|30175.3|30168.3|30170.3|30163.3|30175.3|30168.3|30160.3|30153.3|51
1632363000000|2021-09-23 02:10:00|30167.8|30160.8|30170.3|30163.3|30172.8|30165.8|30162.8|30155.8|16
1632363300000|2021-09-23 02:15:00|30172.8|30165.8|30162.8|30155.8|30177.8|30170.8|30157.8|30150.8|40
1632363600000|2021-09-23 02:20:00|30165.3|30158.3|30135.3|30128.3|30167.8|30160.8|30132.8|30125.8|60
1632363900000|2021-09-23 02:25:00|30132.8|30125.8|30142.8|30135.8|30145.3|30138.3|30122.8|30115.8|97
1632364200000|2021-09-23 02:30:00|30147.8|30140.8|30140.3|30133.3|30152.8|30145.8|30137.8|30130.8|63
1632364500000|2021-09-23 02:35:00|30142.8|30135.8|30120.3|30113.3|30152.8|30145.8|30120.3|30113.3|67
1632364800000|2021-09-23 02:40:00|30122.8|30115.8|30117.8|30110.8|30122.8|30115.8|30107.8|30100.8|60
1632365100000|2021-09-23 02:45:00|30120.3|30113.3|30127.8|30120.8|30130.3|30123.3|30107.8|30100.8|65
1632365400000|2021-09-23 02:50:00|30132.8|30125.8|30127.8|30120.8|30132.8|30125.8|30117.8|30110.8|36
1632365700000|2021-09-23 02:55:00|30125.3|30118.3|30122.8|30115.8|30132.8|30125.8|30122.8|30115.8|38
1632366000000|2021-09-23 03:00:00|30125.3|30118.3|30122.8|30115.8|30135.3|30128.3|30117.8|30110.8|55
1632366300000|2021-09-23 03:05:00|30127.8|30120.8|30122.8|30115.8|30130.3|30123.3|30117.8|30110.8|36
1632366600000|2021-09-23 03:10:00|30120.3|30113.3|30122.8|30115.8|30122.8|30115.8|30112.8|30105.8|28
1632366900000|2021-09-23 03:15:00|30117.8|30110.8|30122.8|30115.8|30125.3|30118.3|30112.8|30105.8|23
1632367200000|2021-09-23 03:20:00|30125.3|30118.3|30140.3|30133.3|30147.8|30140.8|30122.8|30115.8|79
1632367500000|2021-09-23 03:25:00|30137.8|30130.8|30130.3|30123.3|30137.8|30130.8|30127.8|30120.8|16
1632367800000|2021-09-23 03:30:00|30127.8|30120.8|30120.3|30113.3|30127.8|30120.8|30115.3|30108.3|17
1632368100000|2021-09-23 03:35:00|30117.8|30110.8|30112.8|30105.8|30122.8|30115.8|30110.3|30103.3|16
1632368400000|2021-09-23 03:40:00|30115.3|30108.3|30112.8|30105.8|30120.3|30113.3|30107.8|30100.8|21
1632368700000|2021-09-23 03:45:00|30115.3|30108.3|30117.8|30110.8|30117.8|30110.8|30110.3|30103.3|7
1632369000000|2021-09-23 03:50:00|30122.8|30115.8|30127.8|30120.8|30127.8|30120.8|30117.8|30110.8|10
1632369300000|2021-09-23 03:55:00|30130.3|30123.3|30115.3|30108.3|30130.3|30123.3|30115.3|30108.3|7
1632369600000|2021-09-23 04:00:00|30112.8|30105.8|30125.3|30118.3|30130.3|30123.3|30112.8|30105.8|7
1632369900000|2021-09-23 04:05:00|30122.8|30115.8|30117.8|30110.8|30125.3|30118.3|30117.8|30110.8|2
1632370200000|2021-09-23 04:10:00|30120.3|30113.3|30127.8|30120.8|30132.8|30125.8|30117.8|30110.8|14
1632370500000|2021-09-23 04:15:00|30130.3|30123.3|30125.3|30118.3|30130.3|30123.3|30120.3|30113.3|13
1632370800000|2021-09-23 04:20:00|30127.8|30120.8|30127.8|30120.8|30130.3|30123.3|30127.8|30120.8|18
1632371100000|2021-09-23 04:25:00|30130.3|30123.3|30112.8|30105.8|30130.3|30123.3|30112.8|30105.8|28
1632371400000|2021-09-23 04:30:00|30115.3|30108.3|30110.3|30103.3|30117.8|30110.8|30107.8|30100.8|29
1632371700000|2021-09-23 04:35:00|30112.8|30105.8|30115.3|30108.3|30122.8|30115.8|30105.3|30098.3|37
1632372000000|2021-09-23 04:40:00|30117.8|30110.8|30107.8|30100.8|30117.8|30110.8|30107.8|30100.8|17
1632372300000|2021-09-23 04:45:00|30110.3|30103.3|30105.3|30098.3|30112.8|30105.8|30102.8|30095.8|38
1632372600000|2021-09-23 04:50:00|30102.8|30095.8|30097.8|30090.8|30107.8|30100.8|30092.8|30085.8|40
1632372900000|2021-09-23 04:55:00|30102.8|30095.8|30107.8|30100.8|30115.3|30108.3|30102.8|30095.8|43
1632373200000|2021-09-23 05:00:00|30105.3|30098.3|30110.3|30103.3|30112.8|30105.8|30097.8|30090.8|37
1632373500000|2021-09-23 05:05:00|30112.8|30105.8|30120.3|30113.3|30125.3|30118.3|30107.8|30100.8|21
1632373800000|2021-09-23 05:10:00|30122.8|30115.8|30117.8|30110.8|30127.8|30120.8|30112.8|30105.8|18
1632374100000|2021-09-23 05:15:00|30115.3|30108.3|30117.8|30110.8|30130.3|30123.3|30112.8|30105.8|20
1632374400000|2021-09-23 05:20:00|30112.8|30105.8|30110.3|30103.3|30115.3|30108.3|30107.8|30100.8|24
1632374700000|2021-09-23 05:25:00|30112.8|30105.8|30110.3|30103.3|30115.3|30108.3|30102.8|30095.8|19
1632375000000|2021-09-23 05:30:00|30112.8|30105.8|30097.8|30090.8|30115.3|30108.3|30097.8|30090.8|36
1632375300000|2021-09-23 05:35:00|30092.8|30085.8|30115.3|30108.3|30115.3|30108.3|30092.8|30085.8|63
1632375600000|2021-09-23 05:40:00|30110.3|30103.3|30107.8|30100.8|30117.8|30110.8|30102.8|30095.8|48
1632375900000|2021-09-23 05:45:00|30105.3|30098.3|30117.8|30110.8|30122.8|30115.8|30100.3|30093.3|73
1632376200000|2021-09-23 05:50:00|30115.3|30108.3|30107.8|30100.8|30115.3|30108.3|30097.8|30090.8|60
1632376500000|2021-09-23 05:55:00|30105.3|30098.3|30107.8|30100.8|30115.3|30108.3|30097.8|30090.8|132
1632376800000|2021-09-23 06:00:00|30102.8|30095.8|30087.8|30080.8|30117.8|30110.8|30087.8|30080.8|312
1632377100000|2021-09-23 06:05:00|30092.8|30085.8|30087.8|30080.8|30102.8|30095.8|30085.3|30078.3|75
1632377400000|2021-09-23 06:10:00|30085.3|30078.3|30112.8|30105.8|30117.8|30110.8|30082.8|30075.8|72
1632377700000|2021-09-23 06:15:00|30110.3|30103.3|30102.8|30095.8|30117.8|30110.8|30097.8|30090.8|66
1632378000000|2021-09-23 06:20:00|30100.3|30093.3|30122.8|30115.8|30122.8|30115.8|30097.8|30090.8|86
1632378300000|2021-09-23 06:25:00|30112.8|30105.8|30095.3|30088.3|30120.3|30113.3|30092.8|30085.8|69
1632378600000|2021-09-23 06:30:00|30097.8|30090.8|30092.8|30085.8|30097.8|30090.8|30082.8|30075.8|103
1632378900000|2021-09-23 06:35:00|30090.3|30083.3|30087.8|30080.8|30097.8|30090.8|30087.8|30080.8|56
1632379200000|2021-09-23 06:40:00|30090.3|30083.3|30107.8|30100.8|30107.8|30100.8|30087.8|30080.8|75
1632379500000|2021-09-23 06:45:00|30112.8|30105.8|30120.3|30113.3|30140.3|30133.3|30112.8|30105.8|182
1632379800000|2021-09-23 06:50:00|30122.8|30115.8|30137.8|30130.8|30137.8|30130.8|30117.8|30110.8|172
1632380100000|2021-09-23 06:55:00|30140.3|30133.3|30122.8|30115.8|30140.3|30133.3|30122.8|30115.8|134
1632380400000|2021-09-23 07:00:00|30125.3|30118.3|30122.8|30115.8|30137.8|30130.8|30112.8|30105.8|135
1632380700000|2021-09-23 07:05:00|30127.8|30120.8|30112.8|30105.8|30127.8|30120.8|30105.3|30098.3|265
1632381000000|2021-09-23 07:10:00|30117.8|30110.8|30127.8|30120.8|30137.8|30130.8|30117.8|30110.8|137
1632381300000|2021-09-23 07:15:00|30122.8|30115.8|30120.3|30113.3|30137.8|30130.8|30115.3|30108.3|87
1632381600000|2021-09-23 07:20:00|30122.8|30115.8|30142.8|30135.8|30147.8|30140.8|30120.3|30113.3|78
1632381900000|2021-09-23 07:25:00|30145.3|30138.3|30145.3|30138.3|30157.8|30150.8|30137.8|30130.8|109
1632382200000|2021-09-23 07:30:00|30142.8|30135.8|30167.8|30160.8|30180.3|30173.3|30125.3|30118.3|179
1632382500000|2021-09-23 07:35:00|30170.3|30163.3|30167.8|30160.8|30182.8|30175.8|30165.3|30158.3|52
1632382800000|2021-09-23 07:40:00|30162.8|30155.8|30192.8|30185.8|30195.3|30188.3|30157.8|30150.8|160
1632383100000|2021-09-23 07:45:00|30195.3|30188.3|30195.3|30188.3|30197.8|30190.8|30172.8|30165.8|102
1632383400000|2021-09-23 07:50:00|30192.8|30185.8|30192.8|30185.8|30212.8|30205.8|30192.8|30185.8|250
1632383700000|2021-09-23 07:55:00|30187.8|30180.8|30180.3|30173.3|30190.3|30183.3|30172.8|30165.8|141
1632384000000|2021-09-23 08:00:00|30182.8|30175.8|30180.3|30173.3|30187.8|30180.8|30172.8|30165.8|49
1632384300000|2021-09-23 08:05:00|30182.8|30175.8|30185.3|30178.3|30210.3|30203.3|30180.3|30173.3|115
1632384600000|2021-09-23 08:10:00|30182.8|30175.8|30200.3|30193.3|30210.3|30203.3|30182.8|30175.8|58
1632384900000|2021-09-23 08:15:00|30202.8|30195.8|30212.8|30205.8|30217.8|30210.8|30197.8|30190.8|52
1632385200000|2021-09-23 08:20:00|30217.8|30210.8|30237.8|30230.8|30237.8|30230.8|30215.3|30208.3|139
1632385500000|2021-09-23 08:25:00|30232.8|30225.8|30240.3|30233.3|30247.8|30240.8|30232.8|30225.8|94
1632385800000|2021-09-23 08:30:00|30237.8|30230.8|30242.8|30235.8|30247.8|30240.8|30237.8|30230.8|28
1632386100000|2021-09-23 08:35:00|30245.3|30238.3|30250.3|30243.3|30252.8|30245.8|30242.8|30235.8|47
1632386400000|2021-09-23 08:40:00|30252.8|30245.8|30242.8|30235.8|30252.8|30245.8|30240.3|30233.3|32
1632386700000|2021-09-23 08:45:00|30245.3|30238.3|30240.3|30233.3|30250.3|30243.3|30240.3|30233.3|25
1632387000000|2021-09-23 08:50:00|30242.8|30235.8|30237.8|30230.8|30242.8|30235.8|30220.3|30213.3|112
1632387300000|2021-09-23 08:55:00|30240.3|30233.3|30237.8|30230.8|30247.8|30240.8|30237.8|30230.8|52
1632387600000|2021-09-23 09:00:00|30240.3|30233.3|30232.8|30225.8|30247.8|30240.8|30227.8|30220.8|41
1632387900000|2021-09-23 09:05:00|30235.3|30228.3|30225.3|30218.3|30280.3|30273.3|30220.3|30213.3|432
1632388200000|2021-09-23 09:10:00|30222.8|30215.8|30257.8|30250.8|30277.8|30270.8|30222.8|30215.8|106
1632388500000|2021-09-23 09:15:00|30260.3|30253.3|30257.8|30250.8|30272.8|30265.8|30255.3|30248.3|176
1632388800000|2021-09-23 09:20:00|30260.3|30253.3|30280.3|30273.3|30297.8|30290.8|30260.3|30253.3|179
1632389100000|2021-09-23 09:25:00|30277.8|30270.8|30277.8|30270.8|30280.3|30273.3|30272.8|30265.8|130
1632389400000|2021-09-23 09:30:00|30272.8|30265.8|30247.8|30240.8|30275.3|30268.3|30242.8|30235.8|93
1632389700000|2021-09-23 09:35:00|30250.3|30243.3|30252.8|30245.8|30257.8|30250.8|30245.3|30238.3|36
1632390000000|2021-09-23 09:40:00|30257.8|30250.8|30247.8|30240.8|30262.8|30255.8|30237.8|30230.8|114
1632390300000|2021-09-23 09:45:00|30250.3|30243.3|30247.8|30240.8|30252.8|30245.8|30240.3|30233.3|40
1632390600000|2021-09-23 09:50:00|30242.8|30235.8|30247.8|30240.8|30257.8|30250.8|30237.8|30230.8|196
1632390900000|2021-09-23 09:55:00|30250.3|30243.3|30252.8|30245.8|30255.3|30248.3|30245.3|30238.3|37
1632391200000|2021-09-23 10:00:00|30250.3|30243.3|30252.8|30245.8|30262.8|30255.8|30247.8|30240.8|44
1632391500000|2021-09-23 10:05:00|30257.8|30250.8|30257.8|30250.8|30262.8|30255.8|30252.8|30245.8|34
1632391800000|2021-09-23 10:10:00|30262.8|30255.8|30130.3|30123.3|30262.8|30255.8|30115.3|30108.3|644
1632392100000|2021-09-23 10:15:00|30132.8|30125.8|30115.3|30108.3|30147.8|30140.8|30055.3|30048.3|840
1632392400000|2021-09-23 10:20:00|30112.8|30105.8|30132.8|30125.8|30137.8|30130.8|30100.3|30093.3|119
1632392700000|2021-09-23 10:25:00|30142.8|30135.8|30157.8|30150.8|30167.8|30160.8|30142.8|30135.8|275
1632393000000|2021-09-23 10:30:00|30152.8|30145.8|30130.3|30123.3|30165.3|30158.3|30122.8|30115.8|191
1632393300000|2021-09-23 10:35:00|30132.8|30125.8|30115.3|30108.3|30142.8|30135.8|30102.8|30095.8|106
1632393600000|2021-09-23 10:40:00|30117.8|30110.8|30102.8|30095.8|30132.8|30125.8|30092.8|30085.8|222
1632393900000|2021-09-23 10:45:00|30100.3|30093.3|30047.8|30040.8|30102.8|30095.8|30042.8|30035.8|322
1632394200000|2021-09-23 10:50:00|30045.3|30038.3|30077.8|30070.8|30087.8|30080.8|30042.8|30035.8|245
1632394500000|2021-09-23 10:55:00|30080.3|30073.3|30077.8|30070.8|30082.8|30075.8|30062.8|30055.8|89
1632394800000|2021-09-23 11:00:00|30075.3|30068.3|30067.8|30060.8|30077.8|30070.8|30062.8|30055.8|79
1632395100000|2021-09-23 11:05:00|30070.3|30063.3|30097.8|30090.8|30100.3|30093.3|30070.3|30063.3|92
1632395400000|2021-09-23 11:10:00|30095.3|30088.3|30085.3|30078.3|30102.8|30095.8|30075.3|30068.3|87
1632395700000|2021-09-23 11:15:00|30087.8|30080.8|30117.8|30110.8|30120.3|30113.3|30087.8|30080.8|62
1632396000000|2021-09-23 11:20:00|30120.3|30113.3|30122.8|30115.8|30132.8|30125.8|30117.8|30110.8|83
1632396300000|2021-09-23 11:25:00|30117.8|30110.8|30117.8|30110.8|30122.8|30115.8|30107.8|30100.8|23
1632396600000|2021-09-23 11:30:00|30115.3|30108.3|30142.8|30135.8|30142.8|30135.8|30115.3|30108.3|141
1632396900000|2021-09-23 11:35:00|30137.8|30130.8|30137.8|30130.8|30152.8|30145.8|30132.8|30125.8|52
1632397200000|2021-09-23 11:40:00|30140.3|30133.3|30147.8|30140.8|30150.3|30143.3|30140.3|30133.3|48
1632397500000|2021-09-23 11:45:00|30145.3|30138.3|30142.8|30135.8|30147.8|30140.8|30132.8|30125.8|51
1632397800000|2021-09-23 11:50:00|30140.3|30133.3|30142.8|30135.8|30147.8|30140.8|30132.8|30125.8|50
1632398100000|2021-09-23 11:55:00|30137.8|30130.8|30137.8|30130.8|30137.8|30130.8|30117.8|30110.8|60
1632398400000|2021-09-23 12:00:00|30142.8|30135.8|30105.3|30098.3|30142.8|30135.8|30097.8|30090.8|137
1632398700000|2021-09-23 12:05:00|30102.8|30095.8|30107.8|30100.8|30117.8|30110.8|30100.3|30093.3|8
1632399000000|2021-09-23 12:10:00|30105.3|30098.3|30090.3|30083.3|30117.8|30110.8|30087.8|30080.8|51
1632399300000|2021-09-23 12:15:00|30087.8|30080.8|30132.8|30125.8|30132.8|30125.8|30087.8|30080.8|26
1632399600000|2021-09-23 12:20:00|30135.3|30128.3|30140.3|30133.3|30147.8|30140.8|30132.8|30125.8|37
1632399900000|2021-09-23 12:25:00|30137.8|30130.8|30142.8|30135.8|30147.8|30140.8|30132.8|30125.8|34
1632400200000|2021-09-23 12:30:00|30145.3|30138.3|30132.8|30125.8|30147.8|30140.8|30127.8|30120.8|98
1632400500000|2021-09-23 12:35:00|30130.3|30123.3|30132.8|30125.8|30142.8|30135.8|30125.3|30118.3|13
1632400800000|2021-09-23 12:40:00|30135.3|30128.3|30127.8|30120.8|30135.3|30128.3|30122.8|30115.8|20
1632401100000|2021-09-23 12:45:00|30132.8|30125.8|30137.8|30130.8|30152.8|30145.8|30132.8|30125.8|84
1632401400000|2021-09-23 12:50:00|30135.3|30128.3|30145.3|30138.3|30152.8|30145.8|30135.3|30128.3|171
1632401700000|2021-09-23 12:55:00|30147.8|30140.8|30147.8|30140.8|30157.8|30150.8|30137.8|30130.8|102
1632402000000|2021-09-23 13:00:00|30142.8|30135.8|30137.8|30130.8|30152.8|30145.8|30130.3|30123.3|65
1632402300000|2021-09-23 13:05:00|30140.3|30133.3|30117.8|30110.8|30142.8|30135.8|30107.8|30100.8|58
1632402600000|2021-09-23 13:10:00|30115.3|30108.3|30102.8|30095.8|30117.8|30110.8|30085.3|30078.3|174
1632402900000|2021-09-23 13:15:00|30100.3|30093.3|30107.8|30100.8|30112.8|30105.8|30097.8|30090.8|149
1632403200000|2021-09-23 13:20:00|30105.3|30098.3|30125.3|30118.3|30132.8|30125.8|30102.8|30095.8|114
1632403500000|2021-09-23 13:25:00|30127.8|30120.8|30140.3|30133.3|30140.3|30133.3|30122.8|30115.8|25
1632403800000|2021-09-23 13:30:00|30137.8|30130.8|30142.8|30135.8|30167.8|30160.8|30120.3|30113.3|322
1632404100000|2021-09-23 13:35:00|30145.3|30138.3|30212.8|30205.8|30212.8|30205.8|30142.8|30135.8|306
1632404400000|2021-09-23 13:40:00|30215.3|30208.3|30202.8|30195.8|30222.8|30215.8|30197.8|30190.8|173
1632404700000|2021-09-23 13:45:00|30205.3|30198.3|30222.8|30215.8|30232.8|30225.8|30202.8|30195.8|195
1632405000000|2021-09-23 13:50:00|30220.3|30213.3|30225.3|30218.3|30227.8|30220.8|30202.8|30195.8|73
1632405300000|2021-09-23 13:55:00|30227.8|30220.8|30212.8|30205.8|30247.8|30240.8|30212.8|30205.8|177
1632405600000|2021-09-23 14:00:00|30217.8|30210.8|30242.8|30235.8|30262.8|30255.8|30212.8|30205.8|364
1632405900000|2021-09-23 14:05:00|30247.8|30240.8|30242.8|30235.8|30257.8|30250.8|30230.3|30223.3|194
1632406200000|2021-09-23 14:10:00|30245.3|30238.3|30255.3|30248.3|30257.8|30250.8|30242.8|30235.8|73
1632406500000|2021-09-23 14:15:00|30252.8|30245.8|30252.8|30245.8|30262.8|30255.8|30245.3|30238.3|90
1632406800000|2021-09-23 14:20:00|30247.8|30240.8|30260.3|30253.3|30265.3|30258.3|30232.8|30225.8|117
1632407100000|2021-09-23 14:25:00|30262.8|30255.8|30257.8|30250.8|30277.8|30270.8|30257.8|30250.8|281
1632407400000|2021-09-23 14:30:00|30260.3|30253.3|30237.8|30230.8|30262.8|30255.8|30227.8|30220.8|161
1632407700000|2021-09-23 14:35:00|30242.8|30235.8|30232.8|30225.8|30247.8|30240.8|30222.8|30215.8|80
1632408000000|2021-09-23 14:40:00|30235.3|30228.3|30237.8|30230.8|30245.3|30238.3|30227.8|30220.8|29
1632408300000|2021-09-23 14:45:00|30232.8|30225.8|30257.8|30250.8|30257.8|30250.8|30232.8|30225.8|100
1632408600000|2021-09-23 14:50:00|30262.8|30255.8|30267.8|30260.8|30272.8|30265.8|30257.8|30250.8|96
1632408900000|2021-09-23 14:55:00|30262.8|30255.8|30257.8|30250.8|30262.8|30255.8|30252.8|30245.8|42
1632409200000|2021-09-23 15:00:00|30255.3|30248.3|30252.8|30245.8|30260.3|30253.3|30247.8|30240.8|82
1632409500000|2021-09-23 15:05:00|30255.3|30248.3|30260.3|30253.3|30272.8|30265.8|30252.8|30245.8|37
1632409800000|2021-09-23 15:10:00|30257.8|30250.8|30262.8|30255.8|30267.8|30260.8|30255.3|30248.3|112
1632410100000|2021-09-23 15:15:00|30265.3|30258.3|30257.8|30250.8|30267.8|30260.8|30252.8|30245.8|37
1632410400000|2021-09-23 15:20:00|30255.3|30248.3|30240.3|30233.3|30257.8|30250.8|30237.8|30230.8|166
1632410700000|2021-09-23 15:25:00|30237.8|30230.8|30242.8|30235.8|30252.8|30245.8|30237.8|30230.8|100
1632411000000|2021-09-23 15:30:00|30237.8|30230.8|30242.8|30235.8|30260.3|30253.3|30237.8|30230.8|98
1632411300000|2021-09-23 15:35:00|30240.3|30233.3|30252.8|30245.8|30257.8|30250.8|30237.8|30230.8|109
1632411600000|2021-09-23 15:40:00|30247.8|30240.8|30227.8|30220.8|30257.8|30250.8|30227.8|30220.8|262
1632411900000|2021-09-23 15:45:00|30222.8|30215.8|30222.8|30215.8|30232.8|30225.8|30212.8|30205.8|151
1632412200000|2021-09-23 15:50:00|30217.8|30210.8|30232.8|30225.8|30232.8|30225.8|30217.8|30210.8|68
1632412500000|2021-09-23 15:55:00|30237.8|30230.8|30237.8|30230.8|30237.8|30230.8|30232.8|30225.8|77
1632412800000|2021-09-23 16:00:00|30235.3|30228.3|30232.8|30225.8|30237.8|30230.8|30222.8|30215.8|83
1632413100000|2021-09-23 16:05:00|30235.3|30228.3|30237.8|30230.8|30242.8|30235.8|30227.8|30220.8|100
1632413400000|2021-09-23 16:10:00|30232.8|30225.8|30255.3|30248.3|30262.8|30255.8|30232.8|30225.8|72
1632413700000|2021-09-23 16:15:00|30257.8|30250.8|30257.8|30250.8|30262.8|30255.8|30245.3|30238.3|21
1632414000000|2021-09-23 16:20:00|30255.3|30248.3|30240.3|30233.3|30257.8|30250.8|30240.3|30233.3|27
1632414300000|2021-09-23 16:25:00|30237.8|30230.8|30257.8|30250.8|30257.8|30250.8|30227.8|30220.8|19
1632414600000|2021-09-23 16:30:00|30255.3|30248.3|30252.8|30245.8|30257.8|30250.8|30242.8|30235.8|28
1632414900000|2021-09-23 16:35:00|30250.3|30243.3|30262.8|30255.8|30262.8|30255.8|30247.8|30240.8|45
1632415200000|2021-09-23 16:40:00|30260.3|30253.3|30262.8|30255.8|30267.8|30260.8|30255.3|30248.3|39
1632415500000|2021-09-23 16:45:00|30260.3|30253.3|30270.3|30263.3|30272.8|30265.8|30260.3|30253.3|57
1632415800000|2021-09-23 16:50:00|30272.8|30265.8|30272.8|30265.8|30272.8|30265.8|30265.3|30258.3|17
1632416100000|2021-09-23 16:55:00|30270.3|30263.3|30260.3|30253.3|30275.3|30268.3|30257.8|30250.8|84
1632416400000|2021-09-23 17:00:00|30262.8|30255.8|30252.8|30245.8|30262.8|30255.8|30250.3|30243.3|59
1632416700000|2021-09-23 17:05:00|30257.8|30250.8|30277.8|30270.8|30277.8|30270.8|30257.8|30250.8|69
1632417000000|2021-09-23 17:10:00|30272.8|30265.8|30262.8|30255.8|30272.8|30265.8|30257.8|30250.8|13
1632417300000|2021-09-23 17:15:00|30267.8|30260.8|30272.8|30265.8|30272.8|30265.8|30260.3|30253.3|38
1632417600000|2021-09-23 17:20:00|30267.8|30260.8|30267.8|30260.8|30272.8|30265.8|30262.8|30255.8|18
1632417900000|2021-09-23 17:25:00|30270.3|30263.3|30272.8|30265.8|30272.8|30265.8|30267.8|30260.8|19
1632418200000|2021-09-23 17:30:00|30277.8|30270.8|30282.8|30275.8|30282.8|30275.8|30272.8|30265.8|72
1632418500000|2021-09-23 17:35:00|30277.8|30270.8|30282.8|30275.8|30282.8|30275.8|30277.8|30270.8|21
1632418800000|2021-09-23 17:40:00|30277.8|30270.8|30277.8|30270.8|30282.8|30275.8|30272.8|30265.8|38
1632419100000|2021-09-23 17:45:00|30280.3|30273.3|30282.8|30275.8|30282.8|30275.8|30272.8|30265.8|19
1632419400000|2021-09-23 17:50:00|30287.8|30280.8|30297.8|30290.8|30302.8|30295.8|30287.8|30280.8|209
1632419700000|2021-09-23 17:55:00|30295.3|30288.3|30292.8|30285.8|30297.8|30290.8|30287.8|30280.8|45
1632420000000|2021-09-23 18:00:00|30287.8|30280.8|30282.8|30275.8|30292.8|30285.8|30282.8|30275.8|52
1632420300000|2021-09-23 18:05:00|30287.8|30280.8|30272.8|30265.8|30287.8|30280.8|30267.8|30260.8|30
1632420600000|2021-09-23 18:10:00|30270.3|30263.3|30272.8|30265.8|30280.3|30273.3|30267.8|30260.8|63
1632420900000|2021-09-23 18:15:00|30270.3|30263.3|30257.8|30250.8|30270.3|30263.3|30255.3|30248.3|43
1632421200000|2021-09-23 18:20:00|30262.8|30255.8|30267.8|30260.8|30272.8|30265.8|30257.8|30250.8|81
1632421500000|2021-09-23 18:25:00|30265.3|30258.3|30267.8|30260.8|30275.3|30268.3|30262.8|30255.8|23
1632421800000|2021-09-23 18:30:00|30272.8|30265.8|30272.8|30265.8|30277.8|30270.8|30267.8|30260.8|27
1632422100000|2021-09-23 18:35:00|30270.3|30263.3|30267.8|30260.8|30272.8|30265.8|30267.8|30260.8|58
1632422400000|2021-09-23 18:40:00|30262.8|30255.8|30262.8|30255.8|30262.8|30255.8|30262.8|30255.8|20
1632422700000|2021-09-23 18:45:00|30267.8|30260.8|30257.8|30250.8|30272.8|30265.8|30257.8|30250.8|49
1632423000000|2021-09-23 18:50:00|30262.8|30255.8|30257.8|30250.8|30262.8|30255.8|30257.8|30250.8|45
1632423300000|2021-09-23 18:55:00|30260.3|30253.3|30252.8|30245.8|30262.8|30255.8|30252.8|30245.8|72
1632423600000|2021-09-23 19:00:00|30257.8|30250.8|30272.8|30265.8|30272.8|30265.8|30255.3|30248.3|56
1632423900000|2021-09-23 19:05:00|30267.8|30260.8|30257.8|30250.8|30270.3|30263.3|30257.8|30250.8|50
1632424200000|2021-09-23 19:10:00|30262.8|30255.8|30247.8|30240.8|30262.8|30255.8|30247.8|30240.8|128
1632424500000|2021-09-23 19:15:00|30250.3|30243.3|30257.8|30250.8|30262.8|30255.8|30247.8|30240.8|60
1632424800000|2021-09-23 19:20:00|30262.8|30255.8|30277.8|30270.8|30277.8|30270.8|30257.8|30250.8|52
1632425100000|2021-09-23 19:25:00|30275.3|30268.3|30262.8|30255.8|30275.3|30268.3|30257.8|30250.8|85
1632425400000|2021-09-23 19:30:00|30260.3|30253.3|30272.8|30265.8|30272.8|30265.8|30257.8|30250.8|47
1632425700000|2021-09-23 19:35:00|30267.8|30260.8|30270.3|30263.3|30277.8|30270.8|30262.8|30255.8|37
1632426000000|2021-09-23 19:40:00|30267.8|30260.8|30267.8|30260.8|30282.8|30275.8|30262.8|30255.8|81
1632426300000|2021-09-23 19:45:00|30270.3|30263.3|30267.8|30260.8|30275.3|30268.3|30257.8|30250.8|70
1632426600000|2021-09-23 19:50:00|30262.8|30255.8|30277.8|30270.8|30282.8|30275.8|30262.8|30255.8|340
1632426900000|2021-09-23 19:55:00|30272.8|30265.8|30287.8|30280.8|30292.8|30285.8|30267.8|30260.8|605
1632427200000|2021-09-23 20:00:00|30285.3|30278.3|30282.8|30275.8|30287.8|30280.8|30277.8|30270.8|99
1632427500000|2021-09-23 20:05:00|30287.8|30280.8|30302.8|30295.8|30302.8|30295.8|30285.3|30278.3|79
1632427800000|2021-09-23 20:10:00|30297.8|30290.8|30312.8|30305.8|30317.8|30310.8|30297.8|30290.8|93
1632428100000|2021-09-23 20:15:00|30316.8|30301.8|30304.3|30289.3|30316.8|30301.8|30301.8|30286.8|45
1632428400000|2021-09-23 20:20:00|30301.8|30286.8|30306.8|30291.8|30306.8|30291.8|30301.8|30286.8|29
1632428700000|2021-09-23 20:25:00|30301.8|30286.8|30289.3|30274.3|30304.3|30289.3|30286.8|30271.8|57
1632429000000|2021-09-23 20:30:00|30291.8|30276.8|30306.8|30291.8|30306.8|30291.8|30291.8|30276.8|4
1632429300000|2021-09-23 20:35:00|30304.3|30289.3|30301.8|30286.8|30304.3|30289.3|30301.8|30286.8|5
1632429600000|2021-09-23 20:40:00|30306.8|30291.8|30304.3|30289.3|30306.8|30291.8|30301.8|30286.8|8
1632429900000|2021-09-23 20:45:00|30301.8|30286.8|30301.8|30286.8|30309.3|30294.3|30301.8|30286.8|29
1632430200000|2021-09-23 20:50:00|30304.3|30289.3|30304.3|30289.3|30304.3|30289.3|30299.3|30284.3|14
1632430500000|2021-09-23 20:55:00|30306.8|30291.8|30311|30281|30312.4|30291.8|30296.8|30280|9
1632430800000|2021-09-23 21:00:00|30309.7|30279.7|30311.1|30281.1|30311.2|30281.2|30307.6|30277.6|0
1632431100000|2021-09-23 21:05:00|30310.6|30280.6|30325.1|30295.1|30325.4|30295.4|30310.6|30280.6|0
1632431400000|2021-09-23 21:10:00|30324.8|30294.8|30323.7|30293.7|30324.8|30294.8|30323.3|30293.3|0
1632431700000|2021-09-23 21:15:00|30323.6|30293.6|30323.5|30293.5|30323.7|30293.7|30323.5|30293.5|0
1632432000000|2021-09-23 21:20:00|30323.7|30293.7|30358.2|30328.2|30358.4|30328.4|30323.7|30293.7|0
1632432300000|2021-09-23 21:25:00|30358.1|30328.1|30360.8|30330.8|30360.8|30330.8|30357.6|30327.6|0
1632432600000|2021-09-23 21:30:00|30360.6|30330.6|30361.2|30331.2|30361.3|30331.3|30360.2|30330.2|0
1632432900000|2021-09-23 21:35:00|30361.3|30331.3|30353.3|30323.3|30363.4|30333.4|30353.1|30323.1|0
1632433200000|2021-09-23 21:40:00|30353.2|30323.2|30351.8|30321.8|30353.5|30323.5|30351|30321|0
1632433500000|2021-09-23 21:45:00|30351.5|30321.5|30350.7|30320.7|30351.7|30321.7|30350.6|30320.6|0
1632433800000|2021-09-23 21:50:00|30350.8|30320.8|30353.2|30323.2|30353.4|30323.4|30350.8|30320.8|0
1632434100000|2021-09-23 21:55:00|30352.9|30322.9|30356|30326|30356.7|30326.7|30352.5|30322.5|0
1632434400000|2021-09-23 22:00:00|30352.6|30322.6|30296.8|30281.8|30360.4|30330.4|30291.8|30276.8|2
1632434700000|2021-09-23 22:05:00|30299.3|30284.3|30299.3|30284.3|30299.3|30284.3|30299.3|30284.3|0
1632435000000|2021-09-23 22:10:00|30301.8|30286.8|30301.8|30286.8|30306.8|30291.8|30301.8|30286.8|5
1632435300000|2021-09-23 22:15:00|30299.3|30284.3|30309.3|30294.3|30309.3|30294.3|30299.3|30284.3|6
1632435600000|2021-09-23 22:20:00|30311.8|30296.8|30314.3|30299.3|30314.3|30299.3|30306.8|30291.8|30
1632435900000|2021-09-23 22:25:00|30321.8|30306.8|30324.3|30309.3|30331.8|30316.8|30319.3|30304.3|35
1632436200000|2021-09-23 22:30:00|30326.8|30311.8|30329.3|30314.3|30334.3|30319.3|30326.8|30311.8|27
1632436500000|2021-09-23 22:35:00|30331.8|30316.8|30331.8|30316.8|30331.8|30316.8|30326.8|30311.8|4
1632436800000|2021-09-23 22:40:00|30334.3|30319.3|30339.3|30324.3|30339.3|30324.3|30334.3|30319.3|15
1632437100000|2021-09-23 22:45:00|30341.8|30326.8|30346.8|30331.8|30346.8|30331.8|30341.8|30326.8|10
1632437400000|2021-09-23 22:50:00|30344.3|30329.3|30331.8|30316.8|30344.3|30329.3|30331.8|30316.8|8
1632437700000|2021-09-23 22:55:00|30334.3|30319.3|30331.8|30316.8|30339.3|30324.3|30329.3|30314.3|12
1632438000000|2021-09-23 23:00:00|30341.8|30326.8|30341.8|30326.8|30341.8|30326.8|30329.3|30314.3|22
1632438300000|2021-09-23 23:05:00|30336.8|30321.8|30336.8|30321.8|30336.8|30321.8|30336.8|30321.8|3
1632438600000|2021-09-23 23:10:00|30339.3|30324.3|30336.8|30321.8|30344.3|30329.3|30336.8|30321.8|5
1632438900000|2021-09-23 23:15:00|30339.3|30324.3|30339.3|30324.3|30341.8|30326.8|30336.8|30321.8|2
1632439200000|2021-09-23 23:20:00|30336.8|30321.8|30329.3|30314.3|30341.8|30326.8|30326.8|30311.8|7
1632439500000|2021-09-23 23:25:00|30331.8|30316.8|30319.3|30304.3|30346.8|30331.8|30316.8|30301.8|24
1632439800000|2021-09-23 23:30:00|30321.8|30306.8|30307.8|30300.8|30321.8|30310.8|30272.8|30265.8|8681
1632440100000|2021-09-23 23:35:00|30302.8|30295.8|30332.8|30325.8|30332.8|30325.8|30292.8|30285.8|254
1632440400000|2021-09-23 23:40:00|30330.3|30323.3|30307.8|30300.8|30352.8|30345.8|30302.8|30295.8|522
1632440700000|2021-09-23 23:45:00|30312.8|30305.8|30242.8|30235.8|30312.8|30305.8|30232.8|30225.8|758
1632441000000|2021-09-23 23:50:00|30240.3|30233.3|30267.8|30260.8|30287.8|30280.8|30227.8|30220.8|553
1632441300000|2021-09-23 23:55:00|30265.3|30258.3|30242.8|30235.8|30267.8|30260.8|30232.8|30225.8|552
1632441600000|2021-09-24 00:00:00|30245.3|30238.3|30225.3|30218.3|30282.8|30275.8|30212.8|30205.8|2196
1632441900000|2021-09-24 00:05:00|30222.8|30215.8|30207.8|30200.8|30232.8|30225.8|30197.8|30190.8|1154
1632442200000|2021-09-24 00:10:00|30210.3|30203.3|30200.3|30193.3|30232.8|30225.8|30197.8|30190.8|899
1632442500000|2021-09-24 00:15:00|30197.8|30190.8|30217.8|30210.8|30227.8|30220.8|30197.8|30190.8|848
1632442800000|2021-09-24 00:20:00|30215.3|30208.3|30207.8|30200.8|30237.8|30230.8|30197.8|30190.8|693
1632443100000|2021-09-24 00:25:00|30210.3|30203.3|30187.8|30180.8|30227.8|30220.8|30187.8|30180.8|487
1632443400000|2021-09-24 00:30:00|30185.3|30178.3|30190.3|30183.3|30212.8|30205.8|30182.8|30175.8|453
1632443700000|2021-09-24 00:35:00|30192.8|30185.8|30142.8|30135.8|30197.8|30190.8|30142.8|30135.8|672
1632444000000|2021-09-24 00:40:00|30145.3|30138.3|30157.8|30150.8|30165.3|30158.3|30122.8|30115.8|683
1632444300000|2021-09-24 00:45:00|30160.3|30153.3|30167.8|30160.8|30167.8|30160.8|30142.8|30135.8|470
1632444600000|2021-09-24 00:50:00|30172.8|30165.8|30152.8|30145.8|30172.8|30165.8|30147.8|30140.8|283
1632444900000|2021-09-24 00:55:00|30157.8|30150.8|30147.8|30140.8|30167.8|30160.8|30142.8|30135.8|351
1632445200000|2021-09-24 01:00:00|30152.8|30145.8|30152.8|30145.8|30162.8|30155.8|30142.8|30135.8|250
1632445500000|2021-09-24 01:05:00|30150.3|30143.3|30147.8|30140.8|30162.8|30155.8|30142.8|30135.8|283
1632445800000|2021-09-24 01:10:00|30145.3|30138.3|30187.8|30180.8|30187.8|30180.8|30142.8|30135.8|392
1632446100000|2021-09-24 01:15:00|30190.3|30183.3|30217.8|30210.8|30217.8|30210.8|30175.3|30168.3|594
1632446400000|2021-09-24 01:20:00|30222.8|30215.8|30232.8|30225.8|30232.8|30225.8|30215.3|30208.3|347
1632446700000|2021-09-24 01:25:00|30237.8|30230.8|30237.8|30230.8|30247.8|30240.8|30232.8|30225.8|360
1632447000000|2021-09-24 01:30:00|30242.8|30235.8|30212.6|30205.6|30242.8|30235.8|30212.6|30205.6|343
1632447300000|2021-09-24 01:35:00|30217.6|30210.6|30217.6|30210.6|30232.6|30225.6|30202.6|30195.6|315
1632447600000|2021-09-24 01:40:00|30212.6|30205.6|30202.6|30195.6|30217.6|30210.6|30197.6|30190.6|225
1632447900000|2021-09-24 01:45:00|30200.1|30193.1|30172.6|30165.6|30200.1|30193.1|30170.1|30163.1|352
1632448200000|2021-09-24 01:50:00|30170.1|30163.1|30187.6|30180.6|30190.1|30183.1|30170.1|30163.1|258
1632448500000|2021-09-24 01:55:00|30175.1|30168.1|30142.6|30135.6|30192.6|30185.6|30127.6|30120.6|745
1632448800000|2021-09-24 02:00:00|30147.6|30140.6|30177.6|30170.6|30177.6|30170.6|30147.6|30140.6|353
1632449100000|2021-09-24 02:05:00|30180.1|30173.1|30212.6|30205.6|30217.6|30210.6|30177.6|30170.6|365
1632449400000|2021-09-24 02:10:00|30217.6|30210.6|30202.6|30195.6|30222.6|30215.6|30197.6|30190.6|186
1632449700000|2021-09-24 02:15:00|30205.1|30198.1|30202.6|30195.6|30207.6|30200.6|30187.6|30180.6|183
1632450000000|2021-09-24 02:20:00|30197.6|30190.6|30212.6|30205.6|30212.6|30205.6|30192.6|30185.6|262
1632450300000|2021-09-24 02:25:00|30215.1|30208.1|30207.6|30200.6|30220.1|30213.1|30207.6|30200.6|143
1632450600000|2021-09-24 02:30:00|30210.1|30203.1|30212.6|30205.6|30227.6|30220.6|30207.6|30200.6|191
1632450900000|2021-09-24 02:35:00|30210.1|30203.1|30207.6|30200.6|30212.6|30205.6|30197.6|30190.6|103
1632451200000|2021-09-24 02:40:00|30212.6|30205.6|30227.6|30220.6|30232.6|30225.6|30207.6|30200.6|116
1632451500000|2021-09-24 02:45:00|30232.6|30225.6|30232.6|30225.6|30232.6|30225.6|30217.6|30210.6|131
1632451800000|2021-09-24 02:50:00|30235.1|30228.1|30232.6|30225.6|30237.6|30230.6|30227.6|30220.6|160
1632452100000|2021-09-24 02:55:00|30237.6|30230.6|30227.6|30220.6|30237.6|30230.6|30227.6|30220.6|104
1632452400000|2021-09-24 03:00:00|30230.1|30223.1|30227.6|30220.6|30232.6|30225.6|30217.6|30210.6|125
1632452700000|2021-09-24 03:05:00|30222.6|30215.6|30232.6|30225.6|30232.6|30225.6|30222.6|30215.6|77
1632453000000|2021-09-24 03:10:00|30230.1|30223.1|30232.6|30225.6|30232.6|30225.6|30227.6|30220.6|83
1632453300000|2021-09-24 03:15:00|30227.6|30220.6|30222.6|30215.6|30232.6|30225.6|30215.1|30208.1|104
1632453600000|2021-09-24 03:20:00|30225.1|30218.1|30267.6|30260.6|30270.1|30263.1|30217.6|30210.6|439
1632453900000|2021-09-24 03:25:00|30257.6|30250.6|30247.6|30240.6|30262.6|30255.6|30247.6|30240.6|258
1632454200000|2021-09-24 03:30:00|30245.1|30238.1|30235.1|30228.1|30257.6|30250.6|30232.6|30225.6|349
1632454500000|2021-09-24 03:35:00|30237.6|30230.6|30227.6|30220.6|30247.6|30240.6|30227.6|30220.6|145
1632454800000|2021-09-24 03:40:00|30230.1|30223.1|30237.6|30230.6|30247.6|30240.6|30227.6|30220.6|118
1632455100000|2021-09-24 03:45:00|30242.6|30235.6|30257.6|30250.6|30270.1|30263.1|30240.1|30233.1|176
1632455400000|2021-09-24 03:50:00|30252.6|30245.6|30252.6|30245.6|30257.6|30250.6|30247.6|30240.6|136
1632455700000|2021-09-24 03:55:00|30255.1|30248.1|30247.6|30240.6|30257.6|30250.6|30242.6|30235.6|210
1632456000000|2021-09-24 04:00:00|30245.1|30238.1|30247.6|30240.6|30252.6|30245.6|30235.1|30228.1|100
1632456300000|2021-09-24 04:05:00|30250.1|30243.1|30237.6|30230.6|30252.6|30245.6|30237.6|30230.6|102
1632456600000|2021-09-24 04:10:00|30240.1|30233.1|30247.6|30240.6|30257.6|30250.6|30240.1|30233.1|124
1632456900000|2021-09-24 04:15:00|30242.6|30235.6|30252.6|30245.6|30252.6|30245.6|30242.6|30235.6|309
1632457200000|2021-09-24 04:20:00|30257.6|30250.6|30257.6|30250.6|30267.6|30260.6|30257.6|30250.6|71
1632457500000|2021-09-24 04:25:00|30250.1|30243.1|30250.1|30243.1|30252.6|30245.6|30247.6|30240.6|145
1632457800000|2021-09-24 04:30:00|30252.6|30245.6|30260.1|30253.1|30262.6|30255.6|30242.6|30235.6|129
1632458100000|2021-09-24 04:35:00|30257.6|30250.6|30247.6|30240.6|30262.6|30255.6|30247.6|30240.6|208
1632458400000|2021-09-24 04:40:00|30242.6|30235.6|30242.6|30235.6|30247.6|30240.6|30242.6|30235.6|84
1632458700000|2021-09-24 04:45:00|30247.6|30240.6|30250.1|30243.1|30252.6|30245.6|30247.6|30240.6|107
1632459000000|2021-09-24 04:50:00|30252.6|30245.6|30232.6|30225.6|30252.6|30245.6|30232.6|30225.6|189
1632459300000|2021-09-24 04:55:00|30237.6|30230.6|30237.6|30230.6|30237.6|30230.6|30237.6|30230.6|48
1632459600000|2021-09-24 05:00:00|30242.6|30235.6|30237.6|30230.6|30252.6|30245.6|30232.6|30225.6|380
1632459900000|2021-09-24 05:05:00|30240.1|30233.1|30250.1|30243.1|30262.6|30255.6|30237.6|30230.6|305
1632460200000|2021-09-24 05:10:00|30247.6|30240.6|30252.6|30245.6|30252.6|30245.6|30242.6|30235.6|210
1632460500000|2021-09-24 05:15:00|30250.1|30243.1|30242.6|30235.6|30255.1|30248.1|30240.1|30233.1|89
1632460800000|2021-09-24 05:20:00|30240.1|30233.1|30247.6|30240.6|30252.6|30245.6|30240.1|30233.1|161
1632461100000|2021-09-24 05:25:00|30252.6|30245.6|30247.6|30240.6|30252.6|30245.6|30237.6|30230.6|199
1632461400000|2021-09-24 05:30:00|30250.1|30243.1|30257.6|30250.6|30267.6|30260.6|30247.6|30240.6|365
1632461700000|2021-09-24 05:35:00|30260.1|30253.1|30267.6|30260.6|30272.6|30265.6|30257.6|30250.6|262
1632462000000|2021-09-24 05:40:00|30262.6|30255.6|30267.6|30260.6|30272.6|30265.6|30260.1|30253.1|209
1632462300000|2021-09-24 05:45:00|30265.1|30258.1|30272.6|30265.6|30272.6|30265.6|30257.6|30250.6|460
1632462600000|2021-09-24 05:50:00|30277.6|30270.6|30285.1|30278.1|30287.6|30280.6|30272.6|30265.6|729
1632462900000|2021-09-24 05:55:00|30282.6|30275.6|30272.6|30265.6|30282.6|30275.6|30262.6|30255.6|1613
1632463200000|2021-09-24 06:00:00|30267.6|30260.6|30272.6|30265.6|30277.6|30270.6|30250.1|30243.1|1736
1632463500000|2021-09-24 06:05:00|30277.6|30270.6|30282.6|30275.6|30292.6|30285.6|30275.1|30268.1|890
1632463800000|2021-09-24 06:10:00|30287.6|30280.6|30332.6|30325.6|30332.6|30325.6|30282.6|30275.6|937
1632464100000|2021-09-24 06:15:00|30327.6|30320.6|30332.6|30325.6|30337.6|30330.6|30322.6|30315.6|433
1632464400000|2021-09-24 06:20:00|30327.6|30320.6|30332.6|30325.6|30347.6|30340.6|30327.6|30320.6|248
1632464700000|2021-09-24 06:25:00|30330.1|30323.1|30332.6|30325.6|30337.6|30330.6|30307.6|30300.6|336
1632465000000|2021-09-24 06:30:00|30327.6|30320.6|30292.6|30285.6|30327.6|30320.6|30292.6|30285.6|130
1632465300000|2021-09-24 06:35:00|30297.6|30290.6|30297.6|30290.6|30297.6|30290.6|30292.6|30285.6|21
1632465600000|2021-09-24 06:40:00|30292.6|30285.6|30292.6|30285.6|30292.6|30285.6|30285.1|30278.1|64
1632465900000|2021-09-24 06:45:00|30287.6|30280.6|30277.6|30270.6|30287.6|30280.6|30277.6|30270.6|25
1632466200000|2021-09-24 06:50:00|30275.1|30268.1|30277.6|30270.6|30277.6|30270.6|30275.1|30268.1|34
1632466500000|2021-09-24 06:55:00|30272.6|30265.6|30267.6|30260.6|30277.6|30270.6|30257.6|30250.6|155
1632466800000|2021-09-24 07:00:00|30270.1|30263.1|30210.1|30203.1|30270.1|30263.1|30207.6|30200.6|164
1632467100000|2021-09-24 07:05:00|30207.6|30200.6|30202.6|30195.6|30210.1|30203.1|30172.6|30165.6|267
1632467400000|2021-09-24 07:10:00|30200.1|30193.1|30207.6|30200.6|30212.6|30205.6|30192.6|30185.6|88
1632467700000|2021-09-24 07:15:00|30197.6|30190.6|30227.6|30220.6|30232.6|30225.6|30195.1|30188.1|85
1632468000000|2021-09-24 07:20:00|30225.1|30218.1|30192.6|30185.6|30227.6|30220.6|30187.6|30180.6|34
1632468300000|2021-09-24 07:25:00|30195.1|30188.1|30205.1|30198.1|30212.6|30205.6|30180.1|30173.1|121
1632468600000|2021-09-24 07:30:00|30202.6|30195.6|30177.6|30170.6|30202.6|30195.6|30162.6|30155.6|286
1632468900000|2021-09-24 07:35:00|30180.1|30173.1|30167.6|30160.6|30187.6|30180.6|30167.6|30160.6|157
1632469200000|2021-09-24 07:40:00|30162.6|30155.6|30197.6|30190.6|30197.6|30190.6|30157.6|30150.6|154
1632469500000|2021-09-24 07:45:00|30200.1|30193.1|30167.6|30160.6|30202.6|30195.6|30157.6|30150.6|259
1632469800000|2021-09-24 07:50:00|30172.6|30165.6|30172.6|30165.6|30177.6|30170.6|30162.6|30155.6|166
1632470100000|2021-09-24 07:55:00|30175.1|30168.1|30157.6|30150.6|30175.1|30168.1|30150.1|30143.1|163
1632470400000|2021-09-24 08:00:00|30162.6|30155.6|30147.6|30140.6|30172.6|30165.6|30147.6|30140.6|202
1632470700000|2021-09-24 08:05:00|30150.1|30143.1|30135.1|30128.1|30152.6|30145.6|30132.6|30125.6|247
1632471000000|2021-09-24 08:10:00|30132.6|30125.6|30122.6|30115.6|30155.1|30148.1|30122.6|30115.6|226
1632471300000|2021-09-24 08:15:00|30120.1|30113.1|30122.6|30115.6|30132.6|30125.6|30105.1|30098.1|259
1632471600000|2021-09-24 08:20:00|30117.6|30110.6|30142.6|30135.6|30142.6|30135.6|30117.6|30110.6|75
1632471900000|2021-09-24 08:25:00|30140.1|30133.1|30157.6|30150.6|30157.6|30150.6|30137.6|30130.6|102
1632472200000|2021-09-24 08:30:00|30162.6|30155.6|30175.1|30168.1|30182.6|30175.6|30162.6|30155.6|89
1632472500000|2021-09-24 08:35:00|30172.6|30165.6|30172.6|30165.6|30172.6|30165.6|30157.6|30150.6|73
1632472800000|2021-09-24 08:40:00|30170.1|30163.1|30182.6|30175.6|30187.6|30180.6|30167.6|30160.6|50
1632473100000|2021-09-24 08:45:00|30180.1|30173.1|30177.6|30170.6|30180.1|30173.1|30160.1|30153.1|58
1632473400000|2021-09-24 08:50:00|30182.6|30175.6|30190.1|30183.1|30197.6|30190.6|30182.6|30175.6|84
1632473700000|2021-09-24 08:55:00|30192.6|30185.6|30190.1|30183.1|30192.6|30185.6|30182.6|30175.6|46
1632474000000|2021-09-24 09:00:00|30192.6|30185.6|30167.6|30160.6|30192.6|30185.6|30167.6|30160.6|73
1632474300000|2021-09-24 09:05:00|30172.6|30165.6|30172.6|30165.6|30177.6|30170.6|30157.6|30150.6|62
1632474600000|2021-09-24 09:10:00|30170.1|30163.1|30167.6|30160.6|30172.6|30165.6|30152.6|30145.6|67
1632474900000|2021-09-24 09:15:00|30165.1|30158.1|30167.6|30160.6|30175.1|30168.1|30157.6|30150.6|67
1632475200000|2021-09-24 09:20:00|30170.1|30163.1|30177.6|30170.6|30182.6|30175.6|30167.6|30160.6|42
1632475500000|2021-09-24 09:25:00|30182.6|30175.6|30167.6|30160.6|30187.6|30180.6|30167.6|30160.6|78
1632475800000|2021-09-24 09:30:00|30165.1|30158.1|30160.1|30153.1|30167.6|30160.6|30152.6|30145.6|128
1632476100000|2021-09-24 09:35:00|30162.6|30155.6|30167.6|30160.6|30167.6|30160.6|30147.6|30140.6|110
1632476400000|2021-09-24 09:40:00|30165.1|30158.1|30162.6|30155.6|30167.6|30160.6|30157.6|30150.6|79
1632476700000|2021-09-24 09:45:00|30160.1|30153.1|30140.1|30133.1|30162.6|30155.6|30132.6|30125.6|80
1632477000000|2021-09-24 09:50:00|30137.6|30130.6|30142.6|30135.6|30142.6|30135.6|30125.1|30118.1|129
1632477300000|2021-09-24 09:55:00|30147.6|30140.6|30122.6|30115.6|30147.6|30140.6|30120.1|30113.1|248
1632477600000|2021-09-24 10:00:00|30125.1|30118.1|30122.6|30115.6|30127.6|30120.6|30117.6|30110.6|91
1632477900000|2021-09-24 10:05:00|30120.1|30113.1|30140.1|30133.1|30142.6|30135.6|30117.6|30110.6|113
1632478200000|2021-09-24 10:10:00|30142.6|30135.6|30142.6|30135.6|30147.6|30140.6|30140.1|30133.1|50
1632478500000|2021-09-24 10:15:00|30140.1|30133.1|30147.6|30140.6|30152.6|30145.6|30137.6|30130.6|54
1632478800000|2021-09-24 10:20:00|30152.6|30145.6|30172.6|30165.6|30177.6|30170.6|30147.6|30140.6|169
1632479100000|2021-09-24 10:25:00|30167.6|30160.6|30157.6|30150.6|30192.6|30185.6|30155.1|30148.1|130
1632479400000|2021-09-24 10:30:00|30160.1|30153.1|30152.6|30145.6|30162.6|30155.6|30142.6|30135.6|91
1632479700000|2021-09-24 10:35:00|30150.1|30143.1|30142.6|30135.6|30152.6|30145.6|30142.6|30135.6|33
1632480000000|2021-09-24 10:40:00|30137.6|30130.6|30150.1|30143.1|30155.1|30148.1|30135.1|30128.1|26
1632480300000|2021-09-24 10:45:00|30152.6|30145.6|30147.6|30140.6|30152.6|30145.6|30137.6|30130.6|31
1632480600000|2021-09-24 10:50:00|30145.1|30138.1|30147.6|30140.6|30147.6|30140.6|30137.6|30130.6|45
1632480900000|2021-09-24 10:55:00|30142.6|30135.6|30137.6|30130.6|30147.6|30140.6|30127.6|30120.6|52
1632481200000|2021-09-24 11:00:00|30142.6|30135.6|30142.6|30135.6|30145.1|30138.1|30132.6|30125.6|38
1632481500000|2021-09-24 11:05:00|30145.1|30138.1|30145.1|30138.1|30152.6|30145.6|30137.6|30130.6|84
1632481800000|2021-09-24 11:10:00|30142.6|30135.6|30122.6|30115.6|30147.6|30140.6|30117.6|30110.6|75
1632482100000|2021-09-24 11:15:00|30125.1|30118.1|30112.6|30105.6|30127.6|30120.6|30102.6|30095.6|191
1632482400000|2021-09-24 11:20:00|30110.1|30103.1|30125.1|30118.1|30132.6|30125.6|30107.6|30100.6|49
1632482700000|2021-09-24 11:25:00|30127.6|30120.6|30132.6|30125.6|30137.6|30130.6|30117.6|30110.6|67
1632483000000|2021-09-24 11:30:00|30135.1|30128.1|30132.6|30125.6|30137.6|30130.6|30122.6|30115.6|33
1632483300000|2021-09-24 11:35:00|30130.1|30123.1|30127.6|30120.6|30132.6|30125.6|30127.6|30120.6|41
1632483600000|2021-09-24 11:40:00|30130.1|30123.1|30117.6|30110.6|30132.6|30125.6|30110.1|30103.1|30
1632483900000|2021-09-24 11:45:00|30115.1|30108.1|30117.6|30110.6|30117.6|30110.6|30112.6|30105.6|118
1632484200000|2021-09-24 11:50:00|30112.6|30105.6|30112.6|30105.6|30117.6|30110.6|30107.6|30100.6|81
1632484500000|2021-09-24 11:55:00|30110.1|30103.1|30102.6|30095.6|30112.6|30105.6|30097.6|30090.6|165
1632484800000|2021-09-24 12:00:00|30097.6|30090.6|30102.6|30095.6|30102.6|30095.6|30080.1|30073.1|257
1632485100000|2021-09-24 12:05:00|30107.6|30100.6|30105.1|30098.1|30112.6|30105.6|30102.6|30095.6|46
1632485400000|2021-09-24 12:10:00|30102.6|30095.6|30077.6|30070.6|30107.6|30100.6|30077.6|30070.6|87
1632485700000|2021-09-24 12:15:00|30082.6|30075.6|30092.6|30085.6|30097.6|30090.6|30080.1|30073.1|55
1632486000000|2021-09-24 12:20:00|30090.1|30083.1|30092.6|30085.6|30100.1|30093.1|30087.6|30080.6|83
1632486300000|2021-09-24 12:25:00|30090.1|30083.1|30112.6|30105.6|30112.6|30105.6|30087.6|30080.6|41
1632486600000|2021-09-24 12:30:00|30110.1|30103.1|30095.1|30088.1|30112.6|30105.6|30092.6|30085.6|109
1632486900000|2021-09-24 12:35:00|30097.6|30090.6|30107.6|30100.6|30107.6|30100.6|30092.6|30085.6|52
1632487200000|2021-09-24 12:40:00|30105.1|30098.1|30102.6|30095.6|30107.6|30100.6|30092.6|30085.6|44
1632487500000|2021-09-24 12:45:00|30100.1|30093.1|30092.6|30085.6|30102.6|30095.6|30092.6|30085.6|55
1632487800000|2021-09-24 12:50:00|30095.1|30088.1|30087.6|30080.6|30102.6|30095.6|30087.6|30080.6|37
1632488100000|2021-09-24 12:55:00|30090.1|30083.1|30092.6|30085.6|30102.6|30095.6|30087.6|30080.6|75
1632488400000|2021-09-24 13:00:00|30095.1|30088.1|30087.6|30080.6|30097.6|30090.6|30082.6|30075.6|88
1632488700000|2021-09-24 13:05:00|30082.6|30075.6|30067.6|30060.6|30087.6|30080.6|30062.6|30055.6|537
1632489000000|2021-09-24 13:10:00|30070.1|30063.1|30077.6|30070.6|30077.6|30070.6|30062.6|30055.6|497
1632489300000|2021-09-24 13:15:00|30082.6|30075.6|30092.6|30085.6|30097.6|30090.6|30080.1|30073.1|110
1632489600000|2021-09-24 13:20:00|30097.6|30090.6|30107.6|30100.6|30107.6|30100.6|30092.6|30085.6|75
1632489900000|2021-09-24 13:25:00|30102.6|30095.6|30112.6|30105.6|30122.6|30115.6|30102.6|30095.6|256
1632490200000|2021-09-24 13:30:00|30107.6|30100.6|30175.1|30168.1|30177.6|30170.6|30107.6|30100.6|654
1632490500000|2021-09-24 13:35:00|30177.6|30170.6|30172.6|30165.6|30182.6|30175.6|30162.6|30155.6|364
1632490800000|2021-09-24 13:40:00|30175.1|30168.1|30177.6|30170.6|30197.6|30190.6|30172.6|30165.6|417
1632491100000|2021-09-24 13:45:00|30180.1|30173.1|30147.6|30140.6|30182.6|30175.6|30137.6|30130.6|269
1632491400000|2021-09-24 13:50:00|30145.1|30138.1|30167.6|30160.6|30177.6|30170.6|30145.1|30138.1|153
1632491700000|2021-09-24 13:55:00|30165.1|30158.1|30217.6|30210.6|30217.6|30210.6|30157.6|30150.6|163
1632492000000|2021-09-24 14:00:00|30212.6|30205.6|30207.6|30200.6|30222.6|30215.6|30197.6|30190.6|351
1632492300000|2021-09-24 14:05:00|30212.6|30205.6|30192.6|30185.6|30212.6|30205.6|30182.6|30175.6|218
1632492600000|2021-09-24 14:10:00|30195.1|30188.1|30167.6|30160.6|30197.6|30190.6|30157.6|30150.6|126
1632492900000|2021-09-24 14:15:00|30162.6|30155.6|30172.6|30165.6|30182.6|30175.6|30157.6|30150.6|162
1632493200000|2021-09-24 14:20:00|30177.6|30170.6|30172.6|30165.6|30190.1|30183.1|30167.6|30160.6|145
1632493500000|2021-09-24 14:25:00|30175.1|30168.1|30162.6|30155.6|30177.6|30170.6|30162.6|30155.6|181
1632493800000|2021-09-24 14:30:00|30167.6|30160.6|30147.6|30140.6|30172.6|30165.6|30147.6|30140.6|185
1632494100000|2021-09-24 14:35:00|30152.6|30145.6|30162.6|30155.6|30172.6|30165.6|30150.1|30143.1|59
1632494400000|2021-09-24 14:40:00|30167.6|30160.6|30162.6|30155.6|30182.6|30175.6|30152.6|30145.6|231
1632494700000|2021-09-24 14:45:00|30165.1|30158.1|30172.6|30165.6|30177.6|30170.6|30147.6|30140.6|104
1632495000000|2021-09-24 14:50:00|30170.1|30163.1|30152.6|30145.6|30172.6|30165.6|30142.6|30135.6|68
1632495300000|2021-09-24 14:55:00|30155.1|30148.1|30172.6|30165.6|30172.6|30165.6|30152.6|30145.6|116
1632495600000|2021-09-24 15:00:00|30170.1|30163.1|30182.6|30175.6|30182.6|30175.6|30167.6|30160.6|103
1632495900000|2021-09-24 15:05:00|30180.1|30173.1|30167.6|30160.6|30182.6|30175.6|30167.6|30160.6|36
1632496200000|2021-09-24 15:10:00|30170.1|30163.1|30167.6|30160.6|30172.6|30165.6|30162.6|30155.6|74
1632496500000|2021-09-24 15:15:00|30162.6|30155.6|30167.6|30160.6|30170.1|30163.1|30152.6|30145.6|107
1632496800000|2021-09-24 15:20:00|30162.6|30155.6|30152.6|30145.6|30167.6|30160.6|30152.6|30145.6|134
1632497100000|2021-09-24 15:25:00|30147.6|30140.6|30142.6|30135.6|30152.6|30145.6|30137.6|30130.6|167
1632497400000|2021-09-24 15:30:00|30140.1|30133.1|30157.6|30150.6|30162.6|30155.6|30137.6|30130.6|231
1632497700000|2021-09-24 15:35:00|30152.6|30145.6|30150.1|30143.1|30162.6|30155.6|30137.6|30130.6|122
1632498000000|2021-09-24 15:40:00|30152.6|30145.6|30140.1|30133.1|30152.6|30145.6|30137.6|30130.6|84
1632498300000|2021-09-24 15:45:00|30142.6|30135.6|30152.6|30145.6|30155.1|30148.1|30137.6|30130.6|37
1632498600000|2021-09-24 15:50:00|30155.1|30148.1|30172.6|30165.6|30177.6|30170.6|30150.1|30143.1|69
1632498900000|2021-09-24 15:55:00|30170.1|30163.1|30165.1|30158.1|30172.6|30165.6|30162.6|30155.6|49
1632499200000|2021-09-24 16:00:00|30167.6|30160.6|30167.6|30160.6|30167.6|30160.6|30157.6|30150.6|73
1632499500000|2021-09-24 16:05:00|30162.6|30155.6|30172.6|30165.6|30172.6|30165.6|30160.1|30153.1|203
1632499800000|2021-09-24 16:10:00|30175.1|30168.1|30177.6|30170.6|30182.6|30175.6|30172.6|30165.6|73
1632500100000|2021-09-24 16:15:00|30175.1|30168.1|30180.1|30173.1|30182.6|30175.6|30172.6|30165.6|56
1632500400000|2021-09-24 16:20:00|30182.6|30175.6|30187.6|30180.6|30192.6|30185.6|30177.6|30170.6|117
1632500700000|2021-09-24 16:25:00|30190.1|30183.1|30177.6|30170.6|30192.6|30185.6|30177.6|30170.6|34
1632501000000|2021-09-24 16:30:00|30182.6|30175.6|30172.6|30165.6|30187.6|30180.6|30172.6|30165.6|26
1632501300000|2021-09-24 16:35:00|30175.1|30168.1|30182.6|30175.6|30182.6|30175.6|30172.6|30165.6|22
1632501600000|2021-09-24 16:40:00|30180.1|30173.1|30187.6|30180.6|30192.6|30185.6|30180.1|30173.1|24
1632501900000|2021-09-24 16:45:00|30185.1|30178.1|30187.6|30180.6|30192.6|30185.6|30182.6|30175.6|12
1632502200000|2021-09-24 16:50:00|30190.1|30183.1|30185.1|30178.1|30190.1|30183.1|30177.6|30170.6|20
1632502500000|2021-09-24 16:55:00|30182.6|30175.6|30187.6|30180.6|30187.6|30180.6|30180.1|30173.1|35
1632502800000|2021-09-24 17:00:00|30185.1|30178.1|30182.6|30175.6|30192.6|30185.6|30182.6|30175.6|15
1632503100000|2021-09-24 17:05:00|30185.1|30178.1|30182.6|30175.6|30192.6|30185.6|30182.6|30175.6|35
1632503400000|2021-09-24 17:10:00|30180.1|30173.1|30192.6|30185.6|30192.6|30185.6|30177.6|30170.6|41
1632503700000|2021-09-24 17:15:00|30190.1|30183.1|30187.6|30180.6|30192.6|30185.6|30180.1|30173.1|33
1632504000000|2021-09-24 17:20:00|30182.6|30175.6|30185.1|30178.1|30187.6|30180.6|30177.6|30170.6|38
1632504300000|2021-09-24 17:25:00|30187.6|30180.6|30190.1|30183.1|30192.6|30185.6|30182.6|30175.6|42
1632504600000|2021-09-24 17:30:00|30187.6|30180.6|30192.6|30185.6|30197.6|30190.6|30187.6|30180.6|144
1632504900000|2021-09-24 17:35:00|30190.1|30183.1|30192.6|30185.6|30197.6|30190.6|30187.6|30180.6|107
1632505200000|2021-09-24 17:40:00|30190.1|30183.1|30197.6|30190.6|30197.6|30190.6|30187.6|30180.6|21
1632505500000|2021-09-24 17:45:00|30195.1|30188.1|30197.6|30190.6|30197.6|30190.6|30192.6|30185.6|25
1632505800000|2021-09-24 17:50:00|30192.6|30185.6|30187.6|30180.6|30197.6|30190.6|30187.6|30180.6|20
1632506100000|2021-09-24 17:55:00|30185.1|30178.1|30182.6|30175.6|30187.6|30180.6|30182.6|30175.6|50
1632506400000|2021-09-24 18:00:00|30185.1|30178.1|30187.6|30180.6|30190.1|30183.1|30182.6|30175.6|25
1632506700000|2021-09-24 18:05:00|30190.1|30183.1|30182.6|30175.6|30192.6|30185.6|30182.6|30175.6|56
1632507000000|2021-09-24 18:10:00|30185.1|30178.1|30182.6|30175.6|30187.6|30180.6|30182.6|30175.6|21
1632507300000|2021-09-24 18:15:00|30185.1|30178.1|30187.6|30180.6|30192.6|30185.6|30182.6|30175.6|33
1632507600000|2021-09-24 18:20:00|30190.1|30183.1|30192.6|30185.6|30197.6|30190.6|30187.6|30180.6|89
1632507900000|2021-09-24 18:25:00|30195.1|30188.1|30197.6|30190.6|30197.6|30190.6|30192.6|30185.6|45
1632508200000|2021-09-24 18:30:00|30202.6|30195.6|30212.6|30205.6|30217.6|30210.6|30197.6|30190.6|99
1632508500000|2021-09-24 18:35:00|30215.1|30208.1|30212.6|30205.6|30217.6|30210.6|30212.6|30205.6|51
1632508800000|2021-09-24 18:40:00|30207.6|30200.6|30217.6|30210.6|30217.6|30210.6|30207.6|30200.6|56
1632509100000|2021-09-24 18:45:00|30212.6|30205.6|30220.1|30213.1|30222.6|30215.6|30212.6|30205.6|125
1632509400000|2021-09-24 18:50:00|30222.6|30215.6|30232.6|30225.6|30232.6|30225.6|30217.6|30210.6|79
1632509700000|2021-09-24 18:55:00|30230.1|30223.1|30242.6|30235.6|30247.6|30240.6|30227.6|30220.6|125
1632510000000|2021-09-24 19:00:00|30240.1|30233.1|30237.6|30230.6|30240.1|30233.1|30227.6|30220.6|76
1632510300000|2021-09-24 19:05:00|30232.6|30225.6|30222.6|30215.6|30232.6|30225.6|30222.6|30215.6|44
1632510600000|2021-09-24 19:10:00|30217.6|30210.6|30222.6|30215.6|30222.6|30215.6|30212.6|30205.6|129
1632510900000|2021-09-24 19:15:00|30217.6|30210.6|30217.6|30210.6|30227.6|30220.6|30217.6|30210.6|46
1632511200000|2021-09-24 19:20:00|30220.1|30213.1|30232.6|30225.6|30237.6|30230.6|30217.6|30210.6|150
1632511500000|2021-09-24 19:25:00|30230.1|30223.1|30227.6|30220.6|30232.6|30225.6|30225.1|30218.1|68
1632511800000|2021-09-24 19:30:00|30232.6|30225.6|30237.6|30230.6|30242.6|30235.6|30232.6|30225.6|68
1632512100000|2021-09-24 19:35:00|30242.6|30235.6|30242.6|30235.6|30242.6|30235.6|30227.6|30220.6|185
1632512400000|2021-09-24 19:40:00|30245.1|30238.1|30257.6|30250.6|30257.6|30250.6|30242.6|30235.6|116
1632512700000|2021-09-24 19:45:00|30262.6|30255.6|30257.6|30250.6|30262.6|30255.6|30252.6|30245.6|369
1632513000000|2021-09-24 19:50:00|30255.1|30248.1|30252.6|30245.6|30267.6|30260.6|30247.6|30240.6|294
1632513300000|2021-09-24 19:55:00|30247.6|30240.6|30217.6|30210.6|30250.1|30243.1|30217.6|30210.6|528
1632513600000|2021-09-24 20:00:00|30222.6|30215.6|30222.6|30215.6|30237.6|30230.6|30222.6|30215.6|99
1632513900000|2021-09-24 20:05:00|30227.6|30220.6|30237.6|30230.6|30237.6|30230.6|30227.6|30220.6|78
1632514200000|2021-09-24 20:10:00|30247.6|30240.6|30240.1|30233.1|30252.6|30245.6|30240.1|30233.1|77
1632514500000|2021-09-24 20:15:00|30244.1|30229.1|30241.6|30226.6|30244.1|30229.1|30241.6|30226.6|0
1632514800000|2021-09-24 20:20:00|30244.1|30229.1|30234.1|30219.1|30246.6|30231.6|30231.6|30216.6|20
1632515100000|2021-09-24 20:25:00|30231.6|30216.6|30231.6|30216.6|30234.1|30219.1|30229.1|30214.1|10
1632515400000|2021-09-24 20:30:00|30229.1|30214.1|30241.6|30226.6|30244.1|30229.1|30226.6|30211.6|54
1632515700000|2021-09-24 20:35:00|30244.1|30229.1|30241.6|30226.6|30249.1|30234.1|30241.6|30226.6|40
1632516000000|2021-09-24 20:40:00|30239.1|30224.1|30241.6|30226.6|30244.1|30229.1|30236.6|30221.6|16
1632516300000|2021-09-24 20:45:00|30239.1|30224.1|30231.6|30216.6|30244.1|30229.1|30231.6|30216.6|20
1632516600000|2021-09-24 20:50:00|30234.1|30219.1|30234.1|30219.1|30239.1|30224.1|30231.6|30216.6|35
1632516900000|2021-09-24 20:55:00|30231.6|30216.6|30231.6|30216.6|30236.6|30221.6|30226.6|30211.6|27
1632693600000|2021-09-26 22:00:00|30236.6|30221.6|30261.6|30246.6|30264.1|30249.1|30234.1|30219.1|41
1632693900000|2021-09-26 22:05:00|30259.1|30244.1|30261.6|30246.6|30264.1|30249.1|30254.1|30239.1|8
1632694200000|2021-09-26 22:10:00|30264.1|30249.1|30254.1|30239.1|30264.1|30249.1|30254.1|30239.1|2
1632694500000|2021-09-26 22:15:00|30256.6|30241.6|30296.6|30281.6|30296.6|30281.6|30256.6|30241.6|26
1632694800000|2021-09-26 22:20:00|30289.1|30274.1|30284.1|30269.1|30289.1|30274.1|30284.1|30269.1|9
1632695100000|2021-09-26 22:25:00|30281.6|30266.6|30274.1|30259.1|30281.6|30266.6|30271.6|30256.6|2
1632695400000|2021-09-26 22:30:00|30276.6|30261.6|30264.1|30249.1|30276.6|30261.6|30264.1|30249.1|5
1632695700000|2021-09-26 22:35:00|30266.6|30251.6|30266.6|30251.6|30274.1|30259.1|30266.6|30251.6|2
1632696000000|2021-09-26 22:40:00|30269.1|30254.1|30271.6|30256.6|30271.6|30256.6|30264.1|30249.1|0
1632696300000|2021-09-26 22:45:00|30274.1|30259.1|30274.1|30259.1|30276.6|30261.6|30269.1|30254.1|1
1632696600000|2021-09-26 22:50:00|30276.6|30261.6|30274.1|30259.1|30276.6|30261.6|30269.1|30254.1|1
1632696900000|2021-09-26 22:55:00|30271.6|30256.6|30271.6|30256.6|30274.1|30259.1|30266.6|30251.6|3
1632697200000|2021-09-26 23:00:00|30274.1|30259.1|30274.1|30259.1|30281.6|30266.6|30271.6|30256.6|5
1632698100000|2021-09-26 23:15:00|30276.6|30261.6|30281.6|30266.6|30286.6|30271.6|30269.1|30254.1|48
1632698400000|2021-09-26 23:20:00|30276.6|30261.6|30301.6|30286.6|30301.6|30286.6|30276.6|30261.6|99
1632698700000|2021-09-26 23:25:00|30294.1|30279.1|30271.6|30256.6|30296.6|30281.6|30266.6|30251.6|21
1632699000000|2021-09-26 23:30:00|30274.1|30259.1|30242.6|30235.6|30274.1|30263.1|30222.6|30215.6|12399
1632699300000|2021-09-26 23:35:00|30237.6|30230.6|30260.1|30253.1|30260.1|30253.1|30237.6|30230.6|74
1632699600000|2021-09-26 23:40:00|30257.6|30250.6|30245.1|30238.1|30277.6|30270.6|30242.6|30235.6|278
1632699900000|2021-09-26 23:45:00|30237.6|30230.6|30250.1|30243.1|30275.1|30268.1|30237.6|30230.6|243
1632700200000|2021-09-26 23:50:00|30252.6|30245.6|30242.6|30235.6|30252.6|30245.6|30227.6|30220.6|175
1632700500000|2021-09-26 23:55:00|30240.1|30233.1|30277.6|30270.6|30282.6|30275.6|30240.1|30233.1|266
1632700800000|2021-09-27 00:00:00|30275.1|30268.1|30387.6|30380.6|30392.6|30385.6|30242.6|30235.6|1550
1632701100000|2021-09-27 00:05:00|30392.6|30385.6|30397.6|30390.6|30417.6|30410.6|30375.1|30368.1|1043
1632701400000|2021-09-27 00:10:00|30395.1|30388.1|30357.6|30350.6|30402.6|30395.6|30352.6|30345.6|578
1632701700000|2021-09-27 00:15:00|30355.1|30348.1|30322.6|30315.6|30362.6|30355.6|30322.6|30315.6|770
1632702000000|2021-09-27 00:20:00|30317.6|30310.6|30302.6|30295.6|30317.6|30310.6|30282.6|30275.6|708
1632702300000|2021-09-27 00:25:00|30300.1|30293.1|30307.6|30300.6|30327.6|30320.6|30292.6|30285.6|329
1632702600000|2021-09-27 00:30:00|30302.6|30295.6|30292.6|30285.6|30317.6|30310.6|30290.1|30283.1|224
1632702900000|2021-09-27 00:35:00|30287.6|30280.6|30277.6|30270.6|30297.6|30290.6|30255.1|30248.1|605
1632703200000|2021-09-27 00:40:00|30280.1|30273.1|30312.6|30305.6|30315.1|30308.1|30277.6|30270.6|302
1632703500000|2021-09-27 00:45:00|30310.1|30303.1|30327.6|30320.6|30337.6|30330.6|30310.1|30303.1|262
1632703800000|2021-09-27 00:50:00|30325.1|30318.1|30317.6|30310.6|30340.1|30333.1|30317.6|30310.6|244
1632704100000|2021-09-27 00:55:00|30332.6|30325.6|30305.1|30298.1|30332.6|30325.6|30290.1|30283.1|285
1632704400000|2021-09-27 01:00:00|30307.6|30300.6|30277.6|30270.6|30317.6|30310.6|30277.6|30270.6|303
1632704700000|2021-09-27 01:05:00|30272.6|30265.6|30287.6|30280.6|30292.6|30285.6|30267.6|30260.6|210
1632705000000|2021-09-27 01:10:00|30290.1|30283.1|30270.1|30263.1|30302.6|30295.6|30270.1|30263.1|155
1632705300000|2021-09-27 01:15:00|30267.6|30260.6|30282.6|30275.6|30287.6|30280.6|30267.6|30260.6|254
1632705600000|2021-09-27 01:20:00|30285.1|30278.1|30287.6|30280.6|30302.6|30295.6|30277.6|30270.6|196
1632705900000|2021-09-27 01:25:00|30290.1|30283.1|30307.6|30300.6|30310.1|30303.1|30277.6|30270.6|243
1632706200000|2021-09-27 01:30:00|30310.1|30303.1|30327.6|30320.6|30342.6|30335.6|30305.1|30298.1|569
1632706500000|2021-09-27 01:35:00|30330.1|30323.1|30332.6|30325.6|30352.6|30345.6|30327.6|30320.6|492
1632706800000|2021-09-27 01:40:00|30335.1|30328.1|30335.1|30328.1|30347.6|30340.6|30327.6|30320.6|228
1632707100000|2021-09-27 01:45:00|30337.6|30330.6|30352.6|30345.6|30360.1|30353.1|30332.6|30325.6|174
1632707400000|2021-09-27 01:50:00|30355.1|30348.1|30366.9|30359.9|30366.9|30359.9|30347.6|30340.6|330
1632707700000|2021-09-27 01:55:00|30364.4|30357.4|30341.9|30334.9|30366.9|30359.9|30339.4|30332.4|160
1632708000000|2021-09-27 02:00:00|30344.4|30337.4|30356.9|30349.9|30366.9|30359.9|30344.4|30337.4|217
1632708300000|2021-09-27 02:05:00|30366.9|30359.9|30366.9|30359.9|30371.9|30364.9|30356.9|30349.9|247
1632708600000|2021-09-27 02:10:00|30356.9|30349.9|30386.9|30379.9|30389.4|30382.4|30354.4|30347.4|302
1632708900000|2021-09-27 02:15:00|30389.4|30382.4|30359.4|30352.4|30389.4|30382.4|30351.9|30344.9|198
1632709200000|2021-09-27 02:20:00|30361.9|30354.9|30376.9|30369.9|30384.4|30377.4|30351.9|30344.9|267
1632709500000|2021-09-27 02:25:00|30374.4|30367.4|30356.9|30349.9|30374.4|30367.4|30356.9|30349.9|129
1632709800000|2021-09-27 02:30:00|30359.4|30352.4|30356.9|30349.9|30371.9|30364.9|30351.9|30344.9|129
1632710100000|2021-09-27 02:35:00|30361.9|30354.9|30351.9|30344.9|30361.9|30354.9|30351.9|30344.9|97
1632710400000|2021-09-27 02:40:00|30356.9|30349.9|30366.9|30359.9|30371.9|30364.9|30356.9|30349.9|36
1632710700000|2021-09-27 02:45:00|30364.4|30357.4|30376.9|30369.9|30379.4|30372.4|30359.4|30352.4|58
1632711000000|2021-09-27 02:50:00|30374.4|30367.4|30369.4|30362.4|30374.4|30367.4|30366.9|30359.9|60
1632711300000|2021-09-27 02:55:00|30366.9|30359.9|30361.9|30354.9|30369.4|30362.4|30359.4|30352.4|73
1632711600000|2021-09-27 03:00:00|30364.4|30357.4|30359.4|30352.4|30369.4|30362.4|30356.9|30349.9|81
1632711900000|2021-09-27 03:05:00|30356.9|30349.9|30361.9|30354.9|30361.9|30354.9|30356.9|30349.9|34
1632712200000|2021-09-27 03:10:00|30356.9|30349.9|30346.9|30339.9|30356.9|30349.9|30346.9|30339.9|94
1632712500000|2021-09-27 03:15:00|30349.4|30342.4|30341.9|30334.9|30351.9|30344.9|30341.9|30334.9|82
1632712800000|2021-09-27 03:20:00|30346.9|30339.9|30336.9|30329.9|30356.9|30349.9|30331.9|30324.9|148
1632713100000|2021-09-27 03:25:00|30339.4|30332.4|30331.9|30324.9|30341.9|30334.9|30326.9|30319.9|103
1632713400000|2021-09-27 03:30:00|30329.4|30322.4|30316.9|30309.9|30346.9|30339.9|30316.9|30309.9|220
1632713700000|2021-09-27 03:35:00|30314.4|30307.4|30301.9|30294.9|30321.9|30314.9|30296.9|30289.9|296
1632714000000|2021-09-27 03:40:00|30296.9|30289.9|30286.9|30279.9|30296.9|30289.9|30271.9|30264.9|278
1632714300000|2021-09-27 03:45:00|30284.4|30277.4|30276.9|30269.9|30296.9|30289.9|30266.9|30259.9|217
1632714600000|2021-09-27 03:50:00|30274.4|30267.4|30271.9|30264.9|30276.9|30269.9|30266.9|30259.9|154
1632714900000|2021-09-27 03:55:00|30274.4|30267.4|30266.9|30259.9|30281.9|30274.9|30266.9|30259.9|174
1632715200000|2021-09-27 04:00:00|30271.9|30264.9|30281.9|30274.9|30289.4|30282.4|30266.9|30259.9|161
1632715500000|2021-09-27 04:05:00|30279.4|30272.4|30276.9|30269.9|30281.9|30274.9|30276.9|30269.9|58
1632715800000|2021-09-27 04:10:00|30279.4|30272.4|30246.9|30239.9|30279.4|30272.4|30246.9|30239.9|380
1632716100000|2021-09-27 04:15:00|30249.4|30242.4|30251.9|30244.9|30266.9|30259.9|30236.9|30229.9|272
1632716400000|2021-09-27 04:20:00|30249.4|30242.4|30266.9|30259.9|30266.9|30259.9|30246.9|30239.9|119
1632716700000|2021-09-27 04:25:00|30264.4|30257.4|30271.9|30264.9|30271.9|30264.9|30261.9|30254.9|83
1632717000000|2021-09-27 04:30:00|30276.9|30269.9|30261.9|30254.9|30276.9|30269.9|30256.9|30249.9|133
1632717300000|2021-09-27 04:35:00|30259.4|30252.4|30239.4|30232.4|30261.9|30254.9|30226.9|30219.9|215
1632717600000|2021-09-27 04:40:00|30236.9|30229.9|30251.9|30244.9|30251.9|30244.9|30226.9|30219.9|131
1632717900000|2021-09-27 04:45:00|30249.4|30242.4|30231.9|30224.9|30251.9|30244.9|30226.9|30219.9|163
1632718200000|2021-09-27 04:50:00|30229.4|30222.4|30246.9|30239.9|30249.4|30242.4|30211.9|30204.9|215
1632718500000|2021-09-27 04:55:00|30244.4|30237.4|30241.9|30234.9|30244.4|30237.4|30231.9|30224.9|128
1632718800000|2021-09-27 05:00:00|30239.4|30232.4|30256.9|30249.9|30259.4|30252.4|30231.9|30224.9|224
1632719100000|2021-09-27 05:05:00|30259.4|30252.4|30251.9|30244.9|30261.9|30254.9|30246.9|30239.9|151
1632719400000|2021-09-27 05:10:00|30246.9|30239.9|30249.4|30242.4|30251.9|30244.9|30236.9|30229.9|280
1632719700000|2021-09-27 05:15:00|30246.9|30239.9|30241.9|30234.9|30251.9|30244.9|30241.9|30234.9|156
1632720000000|2021-09-27 05:20:00|30244.4|30237.4|30261.9|30254.9|30264.4|30257.4|30241.9|30234.9|179
1632720300000|2021-09-27 05:25:00|30264.4|30257.4|30266.9|30259.9|30266.9|30259.9|30256.9|30249.9|282
1632720600000|2021-09-27 05:30:00|30264.4|30257.4|30256.9|30249.9|30266.9|30259.9|30251.9|30244.9|232
1632720900000|2021-09-27 05:35:00|30251.9|30244.9|30246.9|30239.9|30251.9|30244.9|30236.9|30229.9|191
1632721200000|2021-09-27 05:40:00|30251.9|30244.9|30261.9|30254.9|30261.9|30254.9|30241.9|30234.9|383
1632721500000|2021-09-27 05:45:00|30259.4|30252.4|30261.9|30254.9|30261.9|30254.9|30246.9|30239.9|253
1632721800000|2021-09-27 05:50:00|30259.4|30252.4|30266.9|30259.9|30266.9|30259.9|30246.9|30239.9|278
1632722100000|2021-09-27 05:55:00|30261.9|30254.9|30249.4|30242.4|30266.9|30259.9|30246.9|30239.9|787
1632722400000|2021-09-27 06:00:00|30251.9|30244.9|30281.9|30274.9|30291.9|30284.9|30251.9|30244.9|1445
1632722700000|2021-09-27 06:05:00|30284.4|30277.4|30286.9|30279.9|30286.9|30279.9|30274.4|30267.4|397
1632723000000|2021-09-27 06:10:00|30289.4|30282.4|30276.9|30269.9|30296.9|30289.9|30271.9|30264.9|190
1632723300000|2021-09-27 06:15:00|30274.4|30267.4|30256.9|30249.9|30276.9|30269.9|30256.9|30249.9|195
1632723600000|2021-09-27 06:20:00|30259.4|30252.4|30261.9|30254.9|30266.9|30259.9|30259.4|30252.4|176
1632723900000|2021-09-27 06:25:00|30264.4|30257.4|30256.9|30249.9|30266.9|30259.9|30251.9|30244.9|80
1632724200000|2021-09-27 06:30:00|30259.4|30252.4|30251.9|30244.9|30264.4|30257.4|30251.9|30244.9|63
1632724500000|2021-09-27 06:35:00|30249.4|30242.4|30259.4|30252.4|30261.9|30254.9|30249.4|30242.4|23
1632724800000|2021-09-27 06:40:00|30256.9|30249.9|30259.4|30252.4|30261.9|30254.9|30256.9|30249.9|8
1632725100000|2021-09-27 06:45:00|30256.9|30249.9|30261.9|30254.9|30271.9|30264.9|30256.9|30249.9|24
1632725400000|2021-09-27 06:50:00|30259.4|30252.4|30249.4|30242.4|30261.9|30254.9|30244.4|30237.4|22
1632725700000|2021-09-27 06:55:00|30246.9|30239.9|30251.9|30244.9|30261.9|30254.9|30246.9|30239.9|11
1632726000000|2021-09-27 07:00:00|30254.4|30247.4|30251.9|30244.9|30271.9|30264.9|30246.9|30239.9|112
1632726300000|2021-09-27 07:05:00|30249.4|30242.4|30241.9|30234.9|30256.9|30249.9|30236.9|30229.9|140
1632726600000|2021-09-27 07:10:00|30239.4|30232.4|30211.9|30204.9|30241.9|30234.9|30211.9|30204.9|64
1632726900000|2021-09-27 07:15:00|30214.4|30207.4|30226.9|30219.9|30231.9|30224.9|30211.9|30204.9|95
1632727200000|2021-09-27 07:20:00|30224.4|30217.4|30226.9|30219.9|30226.9|30219.9|30216.9|30209.9|30
1632727500000|2021-09-27 07:25:00|30224.4|30217.4|30231.9|30224.9|30231.9|30224.9|30221.9|30214.9|107
1632727800000|2021-09-27 07:30:00|30229.4|30222.4|30216.9|30209.9|30234.4|30227.4|30209.4|30202.4|104
1632728100000|2021-09-27 07:35:00|30214.4|30207.4|30196.9|30189.9|30221.9|30214.9|30196.9|30189.9|198
1632728400000|2021-09-27 07:40:00|30199.4|30192.4|30216.9|30209.9|30221.9|30214.9|30191.9|30184.9|91
1632728700000|2021-09-27 07:45:00|30211.9|30204.9|30201.9|30194.9|30221.9|30214.9|30201.9|30194.9|66
1632729000000|2021-09-27 07:50:00|30206.9|30199.9|30211.9|30204.9|30219.4|30212.4|30201.9|30194.9|43
1632729300000|2021-09-27 07:55:00|30216.9|30209.9|30216.9|30209.9|30226.9|30219.9|30206.9|30199.9|42
1632729600000|2021-09-27 08:00:00|30214.4|30207.4|30209.4|30202.4|30221.9|30214.9|30206.9|30199.9|57
1632729900000|2021-09-27 08:05:00|30206.9|30199.9|30216.9|30209.9|30231.9|30224.9|30206.9|30199.9|103
1632730200000|2021-09-27 08:10:00|30214.4|30207.4|30214.4|30207.4|30221.9|30214.9|30206.9|30199.9|115
1632730500000|2021-09-27 08:15:00|30211.9|30204.9|30226.9|30219.9|30226.9|30219.9|30211.9|30204.9|68
1632730800000|2021-09-27 08:20:00|30224.4|30217.4|30224.4|30217.4|30231.9|30224.9|30214.4|30207.4|66
1632731100000|2021-09-27 08:25:00|30226.9|30219.9|30234.4|30227.4|30236.9|30229.9|30221.9|30214.9|57
1632731400000|2021-09-27 08:30:00|30236.9|30229.9|30244.4|30237.4|30246.9|30239.9|30231.9|30224.9|78
1632731700000|2021-09-27 08:35:00|30241.9|30234.9|30246.9|30239.9|30251.9|30244.9|30239.4|30232.4|34
1632732000000|2021-09-27 08:40:00|30241.9|30234.9|30241.9|30234.9|30246.9|30239.9|30236.9|30229.9|36
1632732300000|2021-09-27 08:45:00|30236.9|30229.9|30234.4|30227.4|30241.9|30234.9|30226.9|30219.9|35
1632732600000|2021-09-27 08:50:00|30236.9|30229.9|30244.4|30237.4|30246.9|30239.9|30231.9|30224.9|49
1632732900000|2021-09-27 08:55:00|30246.9|30239.9|30236.9|30229.9|30246.9|30239.9|30236.9|30229.9|24
1632733200000|2021-09-27 09:00:00|30231.9|30224.9|30251.9|30244.9|30251.9|30244.9|30231.9|30224.9|28
1632733500000|2021-09-27 09:05:00|30254.4|30247.4|30261.9|30254.9|30261.9|30254.9|30251.9|30244.9|67
1632733800000|2021-09-27 09:10:00|30256.9|30249.9|30276.9|30269.9|30276.9|30269.9|30256.9|30249.9|126
1632734100000|2021-09-27 09:15:00|30271.9|30264.9|30271.9|30264.9|30276.9|30269.9|30266.9|30259.9|36
1632734400000|2021-09-27 09:20:00|30266.9|30259.9|30271.9|30264.9|30276.9|30269.9|30261.9|30254.9|79
1632734700000|2021-09-27 09:25:00|30276.9|30269.9|30261.9|30254.9|30284.4|30277.4|30256.9|30249.9|214
1632735000000|2021-09-27 09:30:00|30259.4|30252.4|30251.9|30244.9|30266.9|30259.9|30251.9|30244.9|41
1632735300000|2021-09-27 09:35:00|30249.4|30242.4|30256.9|30249.9|30261.9|30254.9|30236.9|30229.9|94
1632735600000|2021-09-27 09:40:00|30254.4|30247.4|30246.9|30239.9|30256.9|30249.9|30246.9|30239.9|27
1632735900000|2021-09-27 09:45:00|30244.4|30237.4|30251.9|30244.9|30259.4|30252.4|30244.4|30237.4|18
1632736200000|2021-09-27 09:50:00|30256.9|30249.9|30236.9|30229.9|30256.9|30249.9|30231.9|30224.9|73
1632736500000|2021-09-27 09:55:00|30239.4|30232.4|30231.9|30224.9|30241.9|30234.9|30224.4|30217.4|85
1632736800000|2021-09-27 10:00:00|30229.4|30222.4|30226.9|30219.9|30229.4|30222.4|30209.4|30202.4|67
1632737100000|2021-09-27 10:05:00|30221.9|30214.9|30236.9|30229.9|30236.9|30229.9|30221.9|30214.9|49
1632737400000|2021-09-27 10:10:00|30239.4|30232.4|30239.4|30232.4|30244.4|30237.4|30231.9|30224.9|25
1632737700000|2021-09-27 10:15:00|30236.9|30229.9|30229.4|30222.4|30244.4|30237.4|30229.4|30222.4|40
1632738000000|2021-09-27 10:20:00|30226.9|30219.9|30231.9|30224.9|30231.9|30224.9|30216.9|30209.9|57
1632738300000|2021-09-27 10:25:00|30229.4|30222.4|30226.9|30219.9|30236.9|30229.9|30221.9|30214.9|29
1632738600000|2021-09-27 10:30:00|30224.4|30217.4|30221.9|30214.9|30229.4|30222.4|30221.9|30214.9|23
1632738900000|2021-09-27 10:35:00|30216.9|30209.9|30221.9|30214.9|30226.9|30219.9|30211.9|30204.9|65
1632739200000|2021-09-27 10:40:00|30224.4|30217.4|30219.4|30212.4|30226.9|30219.9|30216.9|30209.9|30
1632739500000|2021-09-27 10:45:00|30216.9|30209.9|30206.9|30199.9|30226.9|30219.9|30206.9|30199.9|66
1632739800000|2021-09-27 10:50:00|30204.4|30197.4|30206.9|30199.9|30221.9|30214.9|30201.9|30194.9|99
1632740100000|2021-09-27 10:55:00|30201.9|30194.9|30176.9|30169.9|30204.4|30197.4|30169.4|30162.4|691
1632740400000|2021-09-27 11:00:00|30171.9|30164.9|30186.9|30179.9|30191.9|30184.9|30171.9|30164.9|113
1632740700000|2021-09-27 11:05:00|30181.9|30174.9|30161.9|30154.9|30191.9|30184.9|30161.9|30154.9|149
1632741000000|2021-09-27 11:10:00|30164.4|30157.4|30179.4|30172.4|30189.4|30182.4|30161.9|30154.9|136
1632741300000|2021-09-27 11:15:00|30176.9|30169.9|30186.9|30179.9|30191.9|30184.9|30171.9|30164.9|64
1632741600000|2021-09-27 11:20:00|30184.4|30177.4|30196.9|30189.9|30196.9|30189.9|30181.9|30174.9|116
1632741900000|2021-09-27 11:25:00|30194.4|30187.4|30191.9|30184.9|30196.9|30189.9|30191.9|30184.9|49
1632742200000|2021-09-27 11:30:00|30196.9|30189.9|30221.9|30214.9|30221.9|30214.9|30191.9|30184.9|70
1632742500000|2021-09-27 11:35:00|30219.4|30212.4|30209.4|30202.4|30221.9|30214.9|30206.9|30199.9|43
1632742800000|2021-09-27 11:40:00|30211.9|30204.9|30216.9|30209.9|30216.9|30209.9|30201.9|30194.9|37
1632743100000|2021-09-27 11:45:00|30211.9|30204.9|30206.9|30199.9|30211.9|30204.9|30201.9|30194.9|40
1632743400000|2021-09-27 11:50:00|30209.4|30202.4|30204.4|30197.4|30211.9|30204.9|30201.9|30194.9|32
1632743700000|2021-09-27 11:55:00|30201.9|30194.9|30201.9|30194.9|30211.9|30204.9|30196.9|30189.9|37
1632744000000|2021-09-27 12:00:00|30199.4|30192.4|30181.9|30174.9|30199.4|30192.4|30171.9|30164.9|277
1632744300000|2021-09-27 12:05:00|30179.4|30172.4|30181.9|30174.9|30186.9|30179.9|30176.9|30169.9|47
1632744600000|2021-09-27 12:10:00|30184.4|30177.4|30171.9|30164.9|30186.9|30179.9|30156.9|30149.9|109
1632744900000|2021-09-27 12:15:00|30169.4|30162.4|30171.9|30164.9|30176.9|30169.9|30156.9|30149.9|67
1632745200000|2021-09-27 12:20:00|30174.4|30167.4|30176.9|30169.9|30186.9|30179.9|30164.4|30157.4|101
1632745500000|2021-09-27 12:25:00|30174.4|30167.4|30171.9|30164.9|30176.9|30169.9|30159.4|30152.4|60
1632745800000|2021-09-27 12:30:00|30176.9|30169.9|30171.9|30164.9|30176.9|30169.9|30156.9|30149.9|139
1632746100000|2021-09-27 12:35:00|30166.9|30159.9|30171.9|30164.9|30184.4|30177.4|30151.9|30144.9|186
1632746400000|2021-09-27 12:40:00|30176.9|30169.9|30181.9|30174.9|30186.9|30179.9|30166.9|30159.9|79
1632746700000|2021-09-27 12:45:00|30179.4|30172.4|30171.9|30164.9|30181.9|30174.9|30166.9|30159.9|93
1632747000000|2021-09-27 12:50:00|30176.9|30169.9|30171.9|30164.9|30181.9|30174.9|30166.9|30159.9|50
1632747300000|2021-09-27 12:55:00|30169.4|30162.4|30169.4|30162.4|30176.9|30169.9|30166.9|30159.9|139
1632747600000|2021-09-27 13:00:00|30166.9|30159.9|30166.9|30159.9|30171.9|30164.9|30161.9|30154.9|28
1632747900000|2021-09-27 13:05:00|30169.4|30162.4|30176.9|30169.9|30176.9|30169.9|30166.9|30159.9|50
1632748200000|2021-09-27 13:10:00|30171.9|30164.9|30181.9|30174.9|30184.4|30177.4|30171.9|30164.9|64
1632748500000|2021-09-27 13:15:00|30186.9|30179.9|30166.9|30159.9|30186.9|30179.9|30161.9|30154.9|125
1632748800000|2021-09-27 13:20:00|30169.4|30162.4|30166.9|30159.9|30171.9|30164.9|30156.9|30149.9|53
1632749100000|2021-09-27 13:25:00|30169.4|30162.4|30176.9|30169.9|30181.9|30174.9|30166.9|30159.9|25
1632749400000|2021-09-27 13:30:00|30171.9|30164.9|30176.9|30169.9|30191.9|30184.9|30166.9|30159.9|307
1632749700000|2021-09-27 13:35:00|30171.9|30164.9|30156.9|30149.9|30176.9|30169.9|30146.9|30139.9|443
1632750000000|2021-09-27 13:40:00|30161.9|30154.9|30169.4|30162.4|30176.9|30169.9|30146.9|30139.9|236
1632750300000|2021-09-27 13:45:00|30171.9|30164.9|30176.9|30169.9|30191.9|30184.9|30161.9|30154.9|198
1632750600000|2021-09-27 13:50:00|30174.4|30167.4|30181.9|30174.9|30186.9|30179.9|30161.9|30154.9|219
1632750900000|2021-09-27 13:55:00|30184.4|30177.4|30186.9|30179.9|30201.9|30194.9|30171.9|30164.9|177
1632751200000|2021-09-27 14:00:00|30184.4|30177.4|30186.9|30179.9|30196.9|30189.9|30179.4|30172.4|227
1632751500000|2021-09-27 14:05:00|30181.9|30174.9|30196.9|30189.9|30204.4|30197.4|30181.9|30174.9|181
1632751800000|2021-09-27 14:10:00|30201.9|30194.9|30201.9|30194.9|30206.9|30199.9|30186.9|30179.9|105
1632752100000|2021-09-27 14:15:00|30199.4|30192.4|30211.9|30204.9|30211.9|30204.9|30199.4|30192.4|89
1632752400000|2021-09-27 14:20:00|30216.9|30209.9|30211.9|30204.9|30216.9|30209.9|30206.9|30199.9|132
1632752700000|2021-09-27 14:25:00|30206.9|30199.9|30211.9|30204.9|30211.9|30204.9|30196.9|30189.9|105
1632753000000|2021-09-27 14:30:00|30209.4|30202.4|30206.9|30199.9|30211.9|30204.9|30201.9|30194.9|143
1632753300000|2021-09-27 14:35:00|30209.4|30202.4|30211.9|30204.9|30211.9|30204.9|30201.9|30194.9|126
1632753600000|2021-09-27 14:40:00|30219.4|30212.4|30226.9|30219.9|30241.9|30234.9|30216.9|30209.9|324
1632753900000|2021-09-27 14:45:00|30231.9|30224.9|30231.9|30224.9|30234.4|30227.4|30219.4|30212.4|88
1632754200000|2021-09-27 14:50:00|30229.4|30222.4|30216.9|30209.9|30231.9|30224.9|30216.9|30209.9|107
1632754500000|2021-09-27 14:55:00|30219.4|30212.4|30211.9|30204.9|30221.9|30214.9|30206.9|30199.9|94
1632754800000|2021-09-27 15:00:00|30206.9|30199.9|30221.9|30214.9|30221.9|30214.9|30206.9|30199.9|61
1632755100000|2021-09-27 15:05:00|30224.4|30217.4|30211.9|30204.9|30226.9|30219.9|30206.9|30199.9|66
1632755400000|2021-09-27 15:10:00|30206.9|30199.9|30211.9|30204.9|30216.9|30209.9|30206.9|30199.9|32
1632755700000|2021-09-27 15:15:00|30209.4|30202.4|30211.9|30204.9|30221.9|30214.9|30206.9|30199.9|80
1632756000000|2021-09-27 15:20:00|30209.4|30202.4|30196.9|30189.9|30211.9|30204.9|30191.9|30184.9|182
1632756300000|2021-09-27 15:25:00|30194.4|30187.4|30196.9|30189.9|30206.9|30199.9|30186.9|30179.9|100
1632756600000|2021-09-27 15:30:00|30199.4|30192.4|30196.9|30189.9|30206.9|30199.9|30191.9|30184.9|110
1632756900000|2021-09-27 15:35:00|30201.9|30194.9|30201.9|30194.9|30206.9|30199.9|30196.9|30189.9|91
1632757200000|2021-09-27 15:40:00|30204.4|30197.4|30186.9|30179.9|30206.9|30199.9|30186.9|30179.9|105
1632757500000|2021-09-27 15:45:00|30181.9|30174.9|30181.9|30174.9|30186.9|30179.9|30166.9|30159.9|212
1632757800000|2021-09-27 15:50:00|30186.9|30179.9|30181.9|30174.9|30186.9|30179.9|30176.9|30169.9|99
1632758100000|2021-09-27 15:55:00|30176.9|30169.9|30191.9|30184.9|30191.9|30184.9|30176.9|30169.9|51
1632758400000|2021-09-27 16:00:00|30186.9|30179.9|30196.9|30189.9|30196.9|30189.9|30179.4|30172.4|65
1632758700000|2021-09-27 16:05:00|30199.4|30192.4|30196.9|30189.9|30201.9|30194.9|30191.9|30184.9|7
1632759000000|2021-09-27 16:10:00|30201.9|30194.9|30206.9|30199.9|30211.9|30204.9|30201.9|30194.9|45
1632759300000|2021-09-27 16:15:00|30204.4|30197.4|30211.9|30204.9|30216.9|30209.9|30204.4|30197.4|35
1632759600000|2021-09-27 16:20:00|30209.4|30202.4|30216.9|30209.9|30216.9|30209.9|30206.9|30199.9|15
1632759900000|2021-09-27 16:25:00|30211.9|30204.9|30211.9|30204.9|30216.9|30209.9|30206.9|30199.9|28
1632760200000|2021-09-27 16:30:00|30209.4|30202.4|30211.9|30204.9|30216.9|30209.9|30206.9|30199.9|100
1632760500000|2021-09-27 16:35:00|30209.4|30202.4|30211.9|30204.9|30216.9|30209.9|30206.9|30199.9|21
1632760800000|2021-09-27 16:40:00|30214.4|30207.4|30216.9|30209.9|30219.4|30212.4|30211.9|30204.9|13
1632761100000|2021-09-27 16:45:00|30214.4|30207.4|30199.4|30192.4|30214.4|30207.4|30196.9|30189.9|47
1632761400000|2021-09-27 16:50:00|30196.9|30189.9|30206.9|30199.9|30211.9|30204.9|30196.9|30189.9|47
1632761700000|2021-09-27 16:55:00|30209.4|30202.4|30216.9|30209.9|30216.9|30209.9|30206.9|30199.9|38
1632762000000|2021-09-27 17:00:00|30211.9|30204.9|30211.9|30204.9|30216.9|30209.9|30204.4|30197.4|18
1632762300000|2021-09-27 17:05:00|30216.9|30209.9|30211.9|30204.9|30221.9|30214.9|30211.9|30204.9|49
1632762600000|2021-09-27 17:10:00|30216.9|30209.9|30216.9|30209.9|30216.9|30209.9|30206.9|30199.9|106
1632762900000|2021-09-27 17:15:00|30219.4|30212.4|30221.9|30214.9|30226.9|30219.9|30219.4|30212.4|87
1632763200000|2021-09-27 17:20:00|30216.9|30209.9|30221.9|30214.9|30226.9|30219.9|30216.9|30209.9|275
1632763500000|2021-09-27 17:25:00|30219.4|30212.4|30216.9|30209.9|30221.9|30214.9|30211.9|30204.9|65
1632763800000|2021-09-27 17:30:00|30211.9|30204.9|30211.9|30204.9|30216.9|30209.9|30211.9|30204.9|53
1632764100000|2021-09-27 17:35:00|30206.9|30199.9|30211.9|30204.9|30216.9|30209.9|30204.4|30197.4|130
1632764400000|2021-09-27 17:40:00|30209.4|30202.4|30206.9|30199.9|30211.9|30204.9|30206.9|30199.9|49
1632764700000|2021-09-27 17:45:00|30209.4|30202.4|30226.9|30219.9|30226.9|30219.9|30206.9|30199.9|27
1632765000000|2021-09-27 17:50:00|30221.9|30214.9|30231.9|30224.9|30236.9|30229.9|30221.9|30214.9|73
1632765300000|2021-09-27 17:55:00|30226.9|30219.9|30236.9|30229.9|30236.9|30229.9|30226.9|30219.9|56
1632765600000|2021-09-27 18:00:00|30234.4|30227.4|30226.9|30219.9|30241.9|30234.9|30226.9|30219.9|82
1632765900000|2021-09-27 18:05:00|30229.4|30222.4|30226.9|30219.9|30231.9|30224.9|30221.9|30214.9|41
1632766200000|2021-09-27 18:10:00|30224.4|30217.4|30226.9|30219.9|30226.9|30219.9|30214.4|30207.4|32
1632766500000|2021-09-27 18:15:00|30229.4|30222.4|30236.9|30229.9|30236.9|30229.9|30226.9|30219.9|34
1632766800000|2021-09-27 18:20:00|30231.9|30224.9|30226.9|30219.9|30234.4|30227.4|30221.9|30214.9|39
1632767100000|2021-09-27 18:25:00|30224.4|30217.4|30231.9|30224.9|30231.9|30224.9|30221.9|30214.9|22
1632767400000|2021-09-27 18:30:00|30226.9|30219.9|30226.9|30219.9|30229.4|30222.4|30221.9|30214.9|66
1632767700000|2021-09-27 18:35:00|30221.9|30214.9|30226.9|30219.9|30226.9|30219.9|30221.9|30214.9|120
1632768000000|2021-09-27 18:40:00|30231.9|30224.9|30226.9|30219.9|30231.9|30224.9|30221.9|30214.9|152
1632768300000|2021-09-27 18:45:00|30231.9|30224.9|30214.4|30207.4|30231.9|30224.9|30214.4|30207.4|79
1632768600000|2021-09-27 18:50:00|30216.9|30209.9|30221.9|30214.9|30221.9|30214.9|30214.4|30207.4|15
1632768900000|2021-09-27 18:55:00|30216.9|30209.9|30221.9|30214.9|30231.9|30224.9|30216.9|30209.9|146
1632769200000|2021-09-27 19:00:00|30216.9|30209.9|30221.9|30214.9|30231.9|30224.9|30216.9|30209.9|79
1632769500000|2021-09-27 19:05:00|30224.4|30217.4|30236.9|30229.9|30236.9|30229.9|30221.9|30214.9|50
1632769800000|2021-09-27 19:10:00|30239.4|30232.4|30246.9|30239.9|30251.9|30244.9|30236.9|30229.9|121
1632770100000|2021-09-27 19:15:00|30244.4|30237.4|30246.9|30239.9|30246.9|30239.9|30236.9|30229.9|47
1632770400000|2021-09-27 19:20:00|30244.4|30237.4|30241.9|30234.9|30251.9|30244.9|30241.9|30234.9|27
1632770700000|2021-09-27 19:25:00|30239.4|30232.4|30231.9|30224.9|30241.9|30234.9|30231.9|30224.9|31
1632771000000|2021-09-27 19:30:00|30229.4|30222.4|30236.9|30229.9|30241.9|30234.9|30229.4|30222.4|18
1632771300000|2021-09-27 19:35:00|30239.4|30232.4|30241.9|30234.9|30246.9|30239.9|30234.4|30227.4|21
1632771600000|2021-09-27 19:40:00|30244.4|30237.4|30241.9|30234.9|30246.9|30239.9|30231.9|30224.9|32
1632771900000|2021-09-27 19:45:00|30239.4|30232.4|30231.9|30224.9|30241.9|30234.9|30226.9|30219.9|54
1632772200000|2021-09-27 19:50:00|30229.4|30222.4|30216.9|30209.9|30231.9|30224.9|30211.9|30204.9|179
1632772500000|2021-09-27 19:55:00|30214.4|30207.4|30241.9|30234.9|30241.9|30234.9|30206.9|30199.9|324
1632772800000|2021-09-27 20:00:00|30236.9|30229.9|30226.9|30219.9|30239.4|30232.4|30216.9|30209.9|109
1632773100000|2021-09-27 20:05:00|30224.4|30217.4|30224.4|30217.4|30226.9|30219.9|30216.9|30209.9|53
1632773400000|2021-09-27 20:10:00|30226.9|30219.9|30224.4|30217.4|30226.9|30219.9|30221.9|30214.9|13
1632773700000|2021-09-27 20:15:00|30228.4|30213.4|30230.9|30215.9|30230.9|30215.9|30220.9|30205.9|71
1632774000000|2021-09-27 20:20:00|30238.4|30223.4|30238.4|30223.4|30240.9|30225.9|30233.4|30218.4|49
1632774300000|2021-09-27 20:25:00|30240.9|30225.9|30235.9|30220.9|30240.9|30225.9|30235.9|30220.9|5
1632774600000|2021-09-27 20:30:00|30238.4|30223.4|30238.4|30223.4|30238.4|30223.4|30235.9|30220.9|4
1632774900000|2021-09-27 20:35:00|30235.9|30220.9|30243.4|30228.4|30243.4|30228.4|30235.9|30220.9|10
1632775200000|2021-09-27 20:40:00|30240.9|30225.9|30243.4|30228.4|30243.4|30228.4|30240.9|30225.9|3
1632775500000|2021-09-27 20:45:00|30240.9|30225.9|30245.9|30230.9|30245.9|30230.9|30240.9|30225.9|20
1632775800000|2021-09-27 20:50:00|30243.4|30228.4|30238.4|30223.4|30243.4|30228.4|30238.4|30223.4|10
1632776100000|2021-09-27 20:55:00|30235.9|30220.9|30242.9|30212.9|30243.4|30223.4|30230.9|30210.4|18
1632776400000|2021-09-27 21:00:00|30243.4|30213.4|30244.6|30214.6|30244.6|30214.6|30242.5|30212.5|0
1632776700000|2021-09-27 21:05:00|30245.3|30215.3|30242.3|30212.3|30246|30216|30242.3|30212.3|0
1632777000000|2021-09-27 21:10:00|30242.6|30212.6|30238.3|30208.3|30243|30213|30238.3|30208.3|0
1632777300000|2021-09-27 21:15:00|30239.7|30209.7|30242|30212|30242|30212|30238.8|30208.8|0
1632777600000|2021-09-27 21:20:00|30242.5|30212.5|30243.2|30213.2|30243.4|30213.4|30242.1|30212.1|0
1632777900000|2021-09-27 21:25:00|30242.7|30212.7|30241.9|30211.9|30243.6|30213.6|30241.9|30211.9|0
1632778200000|2021-09-27 21:30:00|30242.1|30212.1|30240.6|30210.6|30242.1|30212.1|30240.6|30210.6|0
1632778500000|2021-09-27 21:35:00|30240.5|30210.5|30238.1|30208.1|30241|30211|30238.1|30208.1|0
1632778800000|2021-09-27 21:40:00|30238.3|30208.3|30240.4|30210.4|30240.6|30210.6|30237.9|30207.9|0
1632779100000|2021-09-27 21:45:00|30240.3|30210.3|30240.5|30210.5|30240.7|30210.7|30240.3|30210.3|0
1632779400000|2021-09-27 21:50:00|30240.7|30210.7|30241.7|30211.7|30241.7|30211.7|30240.3|30210.3|0
1632779700000|2021-09-27 21:55:00|30241.8|30211.8|30241.9|30211.9|30242|30212|30241.3|30211.3|0
1632780000000|2021-09-27 22:00:00|30243.9|30213.9|30233.4|30218.4|30248.7|30218.7|30225.9|30210.9|3
1632780300000|2021-09-27 22:05:00|30230.9|30215.9|30230.9|30215.9|30230.9|30215.9|30230.9|30215.9|2
1632780600000|2021-09-27 22:10:00|30233.4|30218.4|30233.4|30218.4|30233.4|30218.4|30233.4|30218.4|0
1632780900000|2021-09-27 22:15:00|30230.9|30215.9|30230.9|30215.9|30233.4|30218.4|30230.9|30215.9|0
1632781200000|2021-09-27 22:20:00|30225.9|30210.9|30225.9|30210.9|30225.9|30210.9|30225.9|30210.9|26
1632782100000|2021-09-27 22:35:00|30230.9|30215.9|30235.9|30220.9|30238.4|30223.4|30230.9|30215.9|4
1632782400000|2021-09-27 22:40:00|30233.4|30218.4|30235.9|30220.9|30235.9|30220.9|30233.4|30218.4|0
1632782700000|2021-09-27 22:45:00|30228.4|30213.4|30218.4|30203.4|30230.9|30215.9|30215.9|30200.9|22
1632783000000|2021-09-27 22:50:00|30220.9|30205.9|30220.9|30205.9|30220.9|30205.9|30218.4|30203.4|3
1632783300000|2021-09-27 22:55:00|30218.4|30203.4|30220.9|30205.9|30225.9|30210.9|30218.4|30203.4|4
1632783600000|2021-09-27 23:00:00|30218.4|30203.4|30220.9|30205.9|30225.9|30210.9|30210.9|30195.9|12
1632783900000|2021-09-27 23:05:00|30218.4|30203.4|30218.4|30203.4|30220.9|30205.9|30218.4|30203.4|1
1632784200000|2021-09-27 23:10:00|30220.9|30205.9|30228.4|30213.4|30228.4|30213.4|30218.4|30203.4|1
1632785100000|2021-09-27 23:25:00|30225.9|30210.9|30223.4|30208.4|30228.4|30213.4|30220.9|30205.9|41
1632785400000|2021-09-27 23:30:00|30225.9|30210.9|30231.9|30224.9|30234.4|30227.4|30216.9|30209.9|9956
1632785700000|2021-09-27 23:35:00|30229.4|30222.4|30239.4|30232.4|30244.4|30237.4|30226.9|30219.9|73
1632786000000|2021-09-27 23:40:00|30241.9|30234.9|30251.9|30244.9|30251.9|30244.9|30236.9|30229.9|102
1632786300000|2021-09-27 23:45:00|30246.9|30239.9|30196.9|30189.9|30249.4|30242.4|30186.9|30179.9|374
1632786600000|2021-09-27 23:50:00|30194.4|30187.4|30196.9|30189.9|30201.9|30194.9|30186.9|30179.9|214
1632786900000|2021-09-27 23:55:00|30194.4|30187.4|30166.9|30159.9|30196.9|30189.9|30166.9|30159.9|310
1632787200000|2021-09-28 00:00:00|30176.9|30169.9|30176.9|30169.9|30191.9|30184.9|30146.9|30139.9|632
1632787500000|2021-09-28 00:05:00|30174.4|30167.4|30161.9|30154.9|30174.4|30167.4|30136.9|30129.9|520
1632787800000|2021-09-28 00:10:00|30159.4|30152.4|30151.9|30144.9|30184.4|30177.4|30134.4|30127.4|399
1632788100000|2021-09-28 00:15:00|30154.4|30147.4|30141.9|30134.9|30166.9|30159.9|30116.9|30109.9|593
1632788400000|2021-09-28 00:20:00|30139.4|30132.4|30104.4|30097.4|30141.9|30134.9|30104.4|30097.4|463
1632788700000|2021-09-28 00:25:00|30101.9|30094.9|30091.9|30084.9|30121.9|30114.9|30084.4|30077.4|507
1632789000000|2021-09-28 00:30:00|30086.9|30079.9|30057.3|30050.3|30106.9|30099.9|30014.8|30007.8|859
1632789300000|2021-09-28 00:35:00|30054.8|30047.8|30042.3|30035.3|30062.3|30055.3|30022.3|30015.3|430
1632789600000|2021-09-28 00:40:00|30044.8|30037.8|30062.3|30055.3|30062.3|30055.3|30024.8|30017.8|430
1632789900000|2021-09-28 00:45:00|30059.8|30052.8|30082.3|30075.3|30082.3|30075.3|30047.3|30040.3|331
1632790200000|2021-09-28 00:50:00|30077.3|30070.3|30067.3|30060.3|30082.3|30075.3|30047.3|30040.3|296
1632790500000|2021-09-28 00:55:00|30069.8|30062.8|30082.3|30075.3|30087.3|30080.3|30062.3|30055.3|241
1632790800000|2021-09-28 01:00:00|30084.8|30077.8|30067.3|30060.3|30087.3|30080.3|30057.3|30050.3|258
1632791100000|2021-09-28 01:05:00|30064.8|30057.8|30059.8|30052.8|30077.3|30070.3|30057.3|30050.3|205
1632791400000|2021-09-28 01:10:00|30057.3|30050.3|30062.3|30055.3|30072.3|30065.3|30044.8|30037.8|129
1632791700000|2021-09-28 01:15:00|30059.8|30052.8|30054.8|30047.8|30067.3|30060.3|30047.3|30040.3|189
1632792000000|2021-09-28 01:20:00|30057.3|30050.3|30027.3|30020.3|30057.3|30050.3|30027.3|30020.3|309
1632792300000|2021-09-28 01:25:00|30024.8|30017.8|30057.3|30050.3|30062.3|30055.3|30022.3|30015.3|205
1632792600000|2021-09-28 01:30:00|30059.8|30052.8|30047.3|30040.3|30072.3|30065.3|30042.3|30035.3|455
1632792900000|2021-09-28 01:35:00|30049.8|30042.8|30039.8|30032.8|30054.8|30047.8|30037.3|30030.3|384
1632793200000|2021-09-28 01:40:00|30042.3|30035.3|30027.3|30020.3|30042.3|30035.3|30017.3|30010.3|361
1632793500000|2021-09-28 01:45:00|30029.8|30022.8|30037.3|30030.3|30049.8|30042.8|30027.3|30020.3|313
1632793800000|2021-09-28 01:50:00|30039.8|30032.8|30037.3|30030.3|30042.3|30035.3|30027.3|30020.3|383
1632794100000|2021-09-28 01:55:00|30039.8|30032.8|30062.3|30055.3|30067.3|30060.3|30032.3|30025.3|343
1632794400000|2021-09-28 02:00:00|30067.3|30060.3|30092.3|30085.3|30097.3|30090.3|30067.3|30060.3|554
1632794700000|2021-09-28 02:05:00|30097.3|30090.3|30107.3|30100.3|30112.3|30105.3|30097.3|30090.3|428
1632795000000|2021-09-28 02:10:00|30112.3|30105.3|30099.8|30092.8|30112.3|30105.3|30097.3|30090.3|171
1632795300000|2021-09-28 02:15:00|30102.3|30095.3|30112.3|30105.3|30119.8|30112.8|30097.3|30090.3|252
1632795600000|2021-09-28 02:20:00|30109.8|30102.8|30117.3|30110.3|30127.3|30120.3|30107.3|30100.3|225
1632795900000|2021-09-28 02:25:00|30119.8|30112.8|30157.3|30150.3|30157.3|30150.3|30117.3|30110.3|673
1632796200000|2021-09-28 02:30:00|30159.8|30152.8|30157.3|30150.3|30167.3|30160.3|30147.3|30140.3|338
1632796500000|2021-09-28 02:35:00|30159.8|30152.8|30157.3|30150.3|30167.3|30160.3|30147.3|30140.3|165
1632796800000|2021-09-28 02:40:00|30154.8|30147.8|30167.3|30160.3|30172.3|30165.3|30152.3|30145.3|178
1632797100000|2021-09-28 02:45:00|30169.8|30162.8|30182.3|30175.3|30182.3|30175.3|30157.3|30150.3|181
1632797400000|2021-09-28 02:50:00|30187.3|30180.3|30192.3|30185.3|30192.3|30185.3|30182.3|30175.3|253
1632797700000|2021-09-28 02:55:00|30194.8|30187.8|30192.3|30185.3|30207.3|30200.3|30192.3|30185.3|268
1632798000000|2021-09-28 03:00:00|30189.8|30182.8|30187.3|30180.3|30192.3|30185.3|30187.3|30180.3|90
1632798300000|2021-09-28 03:05:00|30189.8|30182.8|30192.3|30185.3|30202.3|30195.3|30189.8|30182.8|130
1632798600000|2021-09-28 03:10:00|30189.8|30182.8|30197.3|30190.3|30202.3|30195.3|30189.8|30182.8|96
1632798900000|2021-09-28 03:15:00|30192.3|30185.3|30197.3|30190.3|30202.3|30195.3|30187.3|30180.3|102
1632799200000|2021-09-28 03:20:00|30192.3|30185.3|30192.3|30185.3|30197.3|30190.3|30189.8|30182.8|114
1632799500000|2021-09-28 03:25:00|30194.8|30187.8|30197.3|30190.3|30197.3|30190.3|30192.3|30185.3|79
1632799800000|2021-09-28 03:30:00|30192.3|30185.3|30172.3|30165.3|30202.3|30195.3|30172.3|30165.3|472
1632800100000|2021-09-28 03:35:00|30169.8|30162.8|30152.3|30145.3|30172.3|30165.3|30147.3|30140.3|332
1632800400000|2021-09-28 03:40:00|30149.8|30142.8|30142.3|30135.3|30157.3|30150.3|30132.3|30125.3|294
1632800700000|2021-09-28 03:45:00|30147.3|30140.3|30142.3|30135.3|30154.8|30147.8|30137.3|30130.3|156
1632801000000|2021-09-28 03:50:00|30144.8|30137.8|30139.8|30132.8|30147.3|30140.3|30134.8|30127.8|176
1632801300000|2021-09-28 03:55:00|30137.3|30130.3|30122.3|30115.3|30147.3|30140.3|30117.3|30110.3|231
1632801600000|2021-09-28 04:00:00|30132.3|30125.3|30112.3|30105.3|30137.3|30130.3|30107.3|30100.3|355
1632801900000|2021-09-28 04:05:00|30117.3|30110.3|30117.3|30110.3|30122.3|30115.3|30107.3|30100.3|161
1632802200000|2021-09-28 04:10:00|30119.8|30112.8|30132.3|30125.3|30137.3|30130.3|30117.3|30110.3|130
1632802500000|2021-09-28 04:15:00|30134.8|30127.8|30132.3|30125.3|30134.8|30127.8|30127.3|30120.3|85
1632802800000|2021-09-28 04:20:00|30127.3|30120.3|30119.8|30112.8|30129.8|30122.8|30117.3|30110.3|74
1632803100000|2021-09-28 04:25:00|30122.3|30115.3|30132.3|30125.3|30137.3|30130.3|30117.3|30110.3|186
1632803400000|2021-09-28 04:30:00|30137.3|30130.3|30139.8|30132.8|30142.3|30135.3|30134.8|30127.8|134
1632803700000|2021-09-28 04:35:00|30142.3|30135.3|30152.3|30145.3|30162.3|30155.3|30137.3|30130.3|168
1632804000000|2021-09-28 04:40:00|30157.3|30150.3|30157.3|30150.3|30162.3|30155.3|30147.3|30140.3|86
1632804300000|2021-09-28 04:45:00|30162.3|30155.3|30157.3|30150.3|30167.3|30160.3|30157.3|30150.3|209
1632804600000|2021-09-28 04:50:00|30154.8|30147.8|30149.8|30142.8|30157.3|30150.3|30149.8|30142.8|59
1632804900000|2021-09-28 04:55:00|30147.3|30140.3|30142.3|30135.3|30157.3|30150.3|30142.3|30135.3|172
1632805200000|2021-09-28 05:00:00|30144.8|30137.8|30137.3|30130.3|30152.3|30145.3|30137.3|30130.3|279
1632805500000|2021-09-28 05:05:00|30139.8|30132.8|30152.3|30145.3|30154.8|30147.8|30132.3|30125.3|273
1632805800000|2021-09-28 05:10:00|30154.8|30147.8|30162.3|30155.3|30164.8|30157.8|30147.3|30140.3|252
1632806100000|2021-09-28 05:15:00|30157.3|30150.3|30157.3|30150.3|30167.3|30160.3|30157.3|30150.3|186
1632806400000|2021-09-28 05:20:00|30152.3|30145.3|30152.3|30145.3|30157.3|30150.3|30147.3|30140.3|243
1632806700000|2021-09-28 05:25:00|30157.3|30150.3|30157.3|30150.3|30159.8|30152.8|30152.3|30145.3|104
1632807000000|2021-09-28 05:30:00|30162.3|30155.3|30167.3|30160.3|30167.3|30160.3|30152.3|30145.3|276
1632807300000|2021-09-28 05:35:00|30162.3|30155.3|30162.3|30155.3|30162.3|30155.3|30152.3|30145.3|339
1632807600000|2021-09-28 05:40:00|30167.3|30160.3|30182.3|30175.3|30184.8|30177.8|30162.3|30155.3|697
1632807900000|2021-09-28 05:45:00|30184.8|30177.8|30202.3|30195.3|30207.3|30200.3|30182.3|30175.3|650
1632808200000|2021-09-28 05:50:00|30204.8|30197.8|30177.3|30170.3|30207.3|30200.3|30177.3|30170.3|735
1632808500000|2021-09-28 05:55:00|30182.3|30175.3|30187.3|30180.3|30202.3|30195.3|30167.3|30160.3|1416
1632808800000|2021-09-28 06:00:00|30003.8|29996.8|29988.8|29981.8|30013.8|30006.8|29983.8|29976.8|1631
1632809100000|2021-09-28 06:05:00|29986.3|29979.3|29943.8|29936.8|29988.8|29981.8|29943.8|29936.8|1007
1632809400000|2021-09-28 06:10:00|29946.3|29939.3|29918.8|29911.8|29948.8|29941.8|29908.8|29901.8|590
1632809700000|2021-09-28 06:15:00|29916.3|29909.3|29918.8|29911.8|29923.8|29916.8|29911.3|29904.3|284
1632810000000|2021-09-28 06:20:00|29913.8|29906.8|29898.8|29891.8|29923.8|29916.8|29893.8|29886.8|217
1632810300000|2021-09-28 06:25:00|29901.3|29894.3|29888.8|29881.8|29903.8|29896.8|29883.8|29876.8|100
1632810600000|2021-09-28 06:30:00|29883.8|29876.8|29873.8|29866.8|29883.8|29876.8|29868.8|29861.8|152
1632810900000|2021-09-28 06:35:00|29876.3|29869.3|29878.8|29871.8|29883.8|29876.8|29866.3|29859.3|115
1632811200000|2021-09-28 06:40:00|29883.8|29876.8|29888.8|29881.8|29898.8|29891.8|29883.8|29876.8|138
1632811500000|2021-09-28 06:45:00|29883.8|29876.8|29898.8|29891.8|29898.8|29891.8|29883.8|29876.8|60
1632811800000|2021-09-28 06:50:00|29896.3|29889.3|29883.8|29876.8|29898.8|29891.8|29883.8|29876.8|36
1632812100000|2021-09-28 06:55:00|29876.3|29869.3|29808.8|29801.8|29878.8|29871.8|29808.8|29801.8|458
1632812400000|2021-09-28 07:00:00|29811.3|29804.3|29808.8|29801.8|29846.3|29839.3|29803.8|29796.8|260
1632812700000|2021-09-28 07:05:00|29806.3|29799.3|29836.3|29829.3|29843.8|29836.8|29803.8|29796.8|69
1632813000000|2021-09-28 07:10:00|29838.8|29831.8|29833.8|29826.8|29838.8|29831.8|29818.8|29811.8|185
1632813300000|2021-09-28 07:15:00|29828.8|29821.8|29793.8|29786.8|29838.8|29831.8|29783.8|29776.8|187
1632813600000|2021-09-28 07:20:00|29788.8|29781.8|29776.3|29769.3|29788.8|29781.8|29768.8|29761.8|172
1632813900000|2021-09-28 07:25:00|29778.8|29771.8|29758.8|29751.8|29778.8|29771.8|29741.3|29734.3|409
1632814200000|2021-09-28 07:30:00|29756.3|29749.3|29748.8|29741.8|29756.3|29749.3|29698.8|29691.8|668
1632814500000|2021-09-28 07:35:00|29743.8|29736.8|29763.8|29756.8|29768.8|29761.8|29728.8|29721.8|370
1632814800000|2021-09-28 07:40:00|29766.3|29759.3|29743.8|29736.8|29768.8|29761.8|29743.8|29736.8|289
1632815100000|2021-09-28 07:45:00|29738.8|29731.8|29748.8|29741.8|29758.8|29751.8|29728.8|29721.8|314
1632815400000|2021-09-28 07:50:00|29746.3|29739.3|29783.8|29776.8|29783.8|29776.8|29743.8|29736.8|716
1632815700000|2021-09-28 07:55:00|29778.8|29771.8|29788.8|29781.8|29803.8|29796.8|29763.8|29756.8|483
1632816000000|2021-09-28 08:00:00|29786.3|29779.3|29756.3|29749.3|29798.8|29791.8|29753.8|29746.8|320
1632816300000|2021-09-28 08:05:00|29753.8|29746.8|29723.8|29716.8|29763.8|29756.8|29718.8|29711.8|411
1632816600000|2021-09-28 08:10:00|29718.8|29711.8|29733.8|29726.8|29738.8|29731.8|29708.8|29701.8|208
1632816900000|2021-09-28 08:15:00|29731.3|29724.3|29738.8|29731.8|29743.8|29736.8|29718.8|29711.8|167
1632817200000|2021-09-28 08:20:00|29736.3|29729.3|29743.8|29736.8|29748.8|29741.8|29733.8|29726.8|115
1632817500000|2021-09-28 08:25:00|29738.8|29731.8|29748.8|29741.8|29751.3|29744.3|29738.8|29731.8|98
1632817800000|2021-09-28 08:30:00|29753.8|29746.8|29763.8|29756.8|29781.3|29774.3|29753.8|29746.8|213
1632818100000|2021-09-28 08:35:00|29766.3|29759.3|29758.8|29751.8|29768.8|29761.8|29748.8|29741.8|83
1632818400000|2021-09-28 08:40:00|29756.3|29749.3|29743.8|29736.8|29768.8|29761.8|29743.8|29736.8|93
1632818700000|2021-09-28 08:45:00|29746.3|29739.3|29753.8|29746.8|29753.8|29746.8|29743.8|29736.8|86
1632819000000|2021-09-28 08:50:00|29758.8|29751.8|29753.8|29746.8|29763.8|29756.8|29753.8|29746.8|120
1632819300000|2021-09-28 08:55:00|29756.3|29749.3|29768.8|29761.8|29768.8|29761.8|29748.8|29741.8|116
1632819600000|2021-09-28 09:00:00|29773.8|29766.8|29763.8|29756.8|29773.8|29766.8|29753.8|29746.8|78
1632819900000|2021-09-28 09:05:00|29758.8|29751.8|29786.3|29779.3|29788.8|29781.8|29758.8|29751.8|203
1632820200000|2021-09-28 09:10:00|29788.8|29781.8|29773.8|29766.8|29788.8|29781.8|29773.8|29766.8|64
1632820500000|2021-09-28 09:15:00|29778.8|29771.8|29773.8|29766.8|29788.8|29781.8|29773.8|29766.8|78
1632820800000|2021-09-28 09:20:00|29776.3|29769.3|29773.8|29766.8|29783.8|29776.8|29773.8|29766.8|81
1632821100000|2021-09-28 09:25:00|29776.3|29769.3|29778.8|29771.8|29783.8|29776.8|29773.8|29766.8|47
1632821400000|2021-09-28 09:30:00|29776.3|29769.3|29763.8|29756.8|29783.8|29776.8|29761.3|29754.3|152
1632821700000|2021-09-28 09:35:00|29768.8|29761.8|29773.8|29766.8|29778.8|29771.8|29763.8|29756.8|200
1632822000000|2021-09-28 09:40:00|29776.3|29769.3|29821.3|29814.3|29831.3|29824.3|29766.3|29759.3|486
1632822300000|2021-09-28 09:45:00|29823.8|29816.8|29818.8|29811.8|29823.8|29816.8|29808.8|29801.8|174
1632822600000|2021-09-28 09:50:00|29821.3|29814.3|29818.8|29811.8|29843.8|29836.8|29813.8|29806.8|296
1632822900000|2021-09-28 09:55:00|29816.3|29809.3|29803.8|29796.8|29821.3|29814.3|29798.8|29791.8|229
1632823200000|2021-09-28 10:00:00|29806.3|29799.3|29808.8|29801.8|29828.8|29821.8|29796.3|29789.3|372
1632823500000|2021-09-28 10:05:00|29803.8|29796.8|29778.8|29771.8|29803.8|29796.8|29778.8|29771.8|237
1632823800000|2021-09-28 10:10:00|29776.3|29769.3|29778.8|29771.8|29783.8|29776.8|29768.8|29761.8|94
1632824100000|2021-09-28 10:15:00|29776.3|29769.3|29798.8|29791.8|29801.3|29794.3|29768.8|29761.8|136
1632824400000|2021-09-28 10:20:00|29796.3|29789.3|29808.8|29801.8|29808.8|29801.8|29793.8|29786.8|74
1632824700000|2021-09-28 10:25:00|29806.3|29799.3|29808.8|29801.8|29808.8|29801.8|29793.8|29786.8|210
1632825000000|2021-09-28 10:30:00|29803.8|29796.8|29813.8|29806.8|29823.8|29816.8|29803.8|29796.8|163
1632825300000|2021-09-28 10:35:00|29818.8|29811.8|29808.8|29801.8|29818.8|29811.8|29808.8|29801.8|123
1632825600000|2021-09-28 10:40:00|29811.3|29804.3|29813.8|29806.8|29821.3|29814.3|29808.8|29801.8|188
1632825900000|2021-09-28 10:45:00|29816.3|29809.3|29843.8|29836.8|29843.8|29836.8|29813.8|29806.8|117
1632826200000|2021-09-28 10:50:00|29841.3|29834.3|29813.8|29806.8|29848.8|29841.8|29811.3|29804.3|192
1632826500000|2021-09-28 10:55:00|29816.3|29809.3|29803.8|29796.8|29821.3|29814.3|29803.8|29796.8|323
1632826800000|2021-09-28 11:00:00|29806.3|29799.3|29823.8|29816.8|29828.8|29821.8|29803.8|29796.8|72
1632827100000|2021-09-28 11:05:00|29821.3|29814.3|29798.8|29791.8|29821.3|29814.3|29798.8|29791.8|94
1632827400000|2021-09-28 11:10:00|29801.3|29794.3|29796.3|29789.3|29803.8|29796.8|29783.8|29776.8|145
1632827700000|2021-09-28 11:15:00|29793.8|29786.8|29803.8|29796.8|29808.8|29801.8|29791.3|29784.3|54
1632828000000|2021-09-28 11:20:00|29806.3|29799.3|29778.8|29771.8|29808.8|29801.8|29778.8|29771.8|140
1632828300000|2021-09-28 11:25:00|29781.3|29774.3|29803.8|29796.8|29803.8|29796.8|29778.8|29771.8|104
1632828600000|2021-09-28 11:30:00|29801.3|29794.3|29803.8|29796.8|29823.8|29816.8|29798.8|29791.8|118
1632828900000|2021-09-28 11:35:00|29806.3|29799.3|29811.3|29804.3|29813.8|29806.8|29798.8|29791.8|79
1632829200000|2021-09-28 11:40:00|29813.8|29806.8|29818.8|29811.8|29823.8|29816.8|29811.3|29804.3|196
1632829500000|2021-09-28 11:45:00|29823.8|29816.8|29833.8|29826.8|29843.8|29836.8|29821.3|29814.3|314
1632829800000|2021-09-28 11:50:00|29836.3|29829.3|29828.8|29821.8|29838.8|29831.8|29828.8|29821.8|115
1632830100000|2021-09-28 11:55:00|29831.3|29824.3|29838.8|29831.8|29843.8|29836.8|29828.8|29821.8|64
1632830400000|2021-09-28 12:00:00|29841.3|29834.3|29833.8|29826.8|29841.3|29834.3|29828.8|29821.8|99
1632830700000|2021-09-28 12:05:00|29838.8|29831.8|29838.8|29831.8|29848.8|29841.8|29823.8|29816.8|190
1632831000000|2021-09-28 12:10:00|29841.3|29834.3|29848.8|29841.8|29858.8|29851.8|29841.3|29834.3|193
1632831300000|2021-09-28 12:15:00|29851.3|29844.3|29853.8|29846.8|29858.8|29851.8|29848.8|29841.8|87
1632831600000|2021-09-28 12:20:00|29858.8|29851.8|29838.8|29831.8|29858.8|29851.8|29838.8|29831.8|119
1632831900000|2021-09-28 12:25:00|29843.8|29836.8|29843.8|29836.8|29848.8|29841.8|29838.8|29831.8|91
1632832200000|2021-09-28 12:30:00|29848.8|29841.8|29823.8|29816.8|29851.3|29844.3|29823.8|29816.8|123
1632832500000|2021-09-28 12:35:00|29821.3|29814.3|29833.8|29826.8|29838.8|29831.8|29818.8|29811.8|63
1632832800000|2021-09-28 12:40:00|29831.3|29824.3|29813.8|29806.8|29833.8|29826.8|29808.8|29801.8|227
1632833100000|2021-09-28 12:45:00|29818.8|29811.8|29818.8|29811.8|29823.8|29816.8|29808.8|29801.8|98
1632833400000|2021-09-28 12:50:00|29816.3|29809.3|29801.3|29794.3|29816.3|29809.3|29796.3|29789.3|199
1632833700000|2021-09-28 12:55:00|29798.8|29791.8|29798.8|29791.8|29808.8|29801.8|29793.8|29786.8|287
1632834000000|2021-09-28 13:00:00|29793.8|29786.8|29798.8|29791.8|29806.3|29799.3|29793.8|29786.8|223
1632834300000|2021-09-28 13:05:00|29796.3|29789.3|29788.8|29781.8|29806.3|29799.3|29783.8|29776.8|378
1632834600000|2021-09-28 13:10:00|29786.3|29779.3|29806.3|29799.3|29811.3|29804.3|29783.8|29776.8|455
1632834900000|2021-09-28 13:15:00|29808.8|29801.8|29813.8|29806.8|29818.8|29811.8|29803.8|29796.8|434
1632835200000|2021-09-28 13:20:00|29808.8|29801.8|29803.8|29796.8|29818.8|29811.8|29798.8|29791.8|320
1632835500000|2021-09-28 13:25:00|29798.8|29791.8|29788.8|29781.8|29798.8|29791.8|29783.8|29776.8|147
1632835800000|2021-09-28 13:30:00|29783.8|29776.8|29773.8|29766.8|29808.8|29801.8|29758.8|29751.8|683
1632836100000|2021-09-28 13:35:00|29771.3|29764.3|29793.8|29786.8|29808.8|29801.8|29768.8|29761.8|279
1632836400000|2021-09-28 13:40:00|29788.8|29781.8|29753.8|29746.8|29803.8|29796.8|29753.8|29746.8|287
1632836700000|2021-09-28 13:45:00|29748.8|29741.8|29708.8|29701.8|29763.8|29756.8|29708.8|29701.8|430
1632837000000|2021-09-28 13:50:00|29706.3|29699.3|29683.8|29676.8|29706.3|29699.3|29658.8|29651.8|803
1632837300000|2021-09-28 13:55:00|29686.3|29679.3|29688.8|29681.8|29708.8|29701.8|29673.8|29666.8|414
1632837600000|2021-09-28 14:00:00|29681.3|29674.3|29668.8|29661.8|29693.8|29686.8|29648.8|29641.8|639
1632837900000|2021-09-28 14:05:00|29666.3|29659.3|29608.8|29601.8|29673.8|29666.8|29603.8|29596.8|492
1632838200000|2021-09-28 14:10:00|29606.3|29599.3|29608.8|29601.8|29628.8|29621.8|29596.3|29589.3|440
1632838500000|2021-09-28 14:15:00|29606.3|29599.3|29558.8|29551.8|29608.8|29601.8|29543.8|29536.8|1378
1632838800000|2021-09-28 14:20:00|29553.8|29546.8|29546.3|29539.3|29553.8|29546.8|29511.3|29504.3|564
1632839100000|2021-09-28 14:25:00|29543.8|29536.8|29558.8|29551.8|29568.8|29561.8|29513.8|29506.8|833
1632839400000|2021-09-28 14:30:00|29556.3|29549.3|29553.8|29546.8|29563.8|29556.8|29531.3|29524.3|593
1632839700000|2021-09-28 14:35:00|29548.8|29541.8|29578.8|29571.8|29591.3|29584.3|29523.8|29516.8|401
1632840000000|2021-09-28 14:40:00|29576.3|29569.3|29573.8|29566.8|29583.8|29576.8|29558.8|29551.8|394
1632840300000|2021-09-28 14:45:00|29571.3|29564.3|29558.8|29551.8|29588.8|29581.8|29553.8|29546.8|265
1632840600000|2021-09-28 14:50:00|29556.3|29549.3|29543.8|29536.8|29566.3|29559.3|29531.3|29524.3|240
1632840900000|2021-09-28 14:55:00|29546.3|29539.3|29543.8|29536.8|29558.8|29551.8|29528.8|29521.8|225
1632841200000|2021-09-28 15:00:00|29548.8|29541.8|29528.8|29521.8|29558.8|29551.8|29528.8|29521.8|258
1632841500000|2021-09-28 15:05:00|29531.3|29524.3|29503.8|29496.8|29548.8|29541.8|29503.8|29496.8|273
1632841800000|2021-09-28 15:10:00|29508.8|29501.8|29501.3|29494.3|29523.8|29516.8|29493.8|29486.8|354
1632842100000|2021-09-28 15:15:00|29498.8|29491.8|29523.8|29516.8|29533.8|29526.8|29483.8|29476.8|244
1632842400000|2021-09-28 15:20:00|29518.8|29511.8|29533.8|29526.8|29548.8|29541.8|29518.8|29511.8|180
1632842700000|2021-09-28 15:25:00|29536.3|29529.3|29528.8|29521.8|29543.8|29536.8|29513.8|29506.8|214
1632843000000|2021-09-28 15:30:00|29526.3|29519.3|29503.8|29496.8|29533.8|29526.8|29488.8|29481.8|549
1632843300000|2021-09-28 15:35:00|29506.3|29499.3|29503.8|29496.8|29518.8|29511.8|29473.8|29466.8|288
1632843600000|2021-09-28 15:40:00|29506.3|29499.3|29476.3|29469.3|29508.8|29501.8|29473.8|29466.8|231
1632843900000|2021-09-28 15:45:00|29478.8|29471.8|29488.8|29481.8|29503.8|29496.8|29458.8|29451.8|248
1632844200000|2021-09-28 15:50:00|29483.8|29476.8|29508.8|29501.8|29513.8|29506.8|29473.8|29466.8|180
1632844500000|2021-09-28 15:55:00|29503.8|29496.8|29521.3|29514.3|29528.8|29521.8|29503.8|29496.8|209
1632844800000|2021-09-28 16:00:00|29518.8|29511.8|29513.8|29506.8|29523.8|29516.8|29498.8|29491.8|129
1632845100000|2021-09-28 16:05:00|29508.8|29501.8|29528.8|29521.8|29533.8|29526.8|29503.8|29496.8|166
1632845400000|2021-09-28 16:10:00|29526.3|29519.3|29548.8|29541.8|29558.8|29551.8|29523.8|29516.8|237
1632845700000|2021-09-28 16:15:00|29546.3|29539.3|29548.8|29541.8|29561.3|29554.3|29538.8|29531.8|165
1632846000000|2021-09-28 16:20:00|29546.3|29539.3|29548.8|29541.8|29553.8|29546.8|29533.8|29526.8|89
1632846300000|2021-09-28 16:25:00|29551.3|29544.3|29553.8|29546.8|29571.3|29564.3|29548.8|29541.8|145
1632846600000|2021-09-28 16:30:00|29551.3|29544.3|29536.3|29529.3|29553.8|29546.8|29523.8|29516.8|146
1632846900000|2021-09-28 16:35:00|29533.8|29526.8|29528.8|29521.8|29536.3|29529.3|29518.8|29511.8|66
1632847200000|2021-09-28 16:40:00|29523.8|29516.8|29503.8|29496.8|29523.8|29516.8|29498.8|29491.8|162
1632847500000|2021-09-28 16:45:00|29506.3|29499.3|29493.8|29486.8|29508.8|29501.8|29488.8|29481.8|244
1632847800000|2021-09-28 16:50:00|29496.3|29489.3|29508.8|29501.8|29518.8|29511.8|29488.8|29481.8|131
1632848100000|2021-09-28 16:55:00|29511.3|29504.3|29508.8|29501.8|29528.8|29521.8|29498.8|29491.8|80
1632848400000|2021-09-28 17:00:00|29506.3|29499.3|29518.8|29511.8|29523.8|29516.8|29498.8|29491.8|84
1632848700000|2021-09-28 17:05:00|29516.3|29509.3|29526.3|29519.3|29533.8|29526.8|29498.8|29491.8|152
1632849000000|2021-09-28 17:10:00|29523.8|29516.8|29538.8|29531.8|29543.8|29536.8|29523.8|29516.8|235
1632849300000|2021-09-28 17:15:00|29536.3|29529.3|29548.8|29541.8|29553.8|29546.8|29533.8|29526.8|169
1632849600000|2021-09-28 17:20:00|29551.3|29544.3|29573.8|29566.8|29573.8|29566.8|29548.8|29541.8|128
1632849900000|2021-09-28 17:25:00|29576.3|29569.3|29563.8|29556.8|29593.8|29586.8|29561.3|29554.3|234
1632850200000|2021-09-28 17:30:00|29558.8|29551.8|29548.8|29541.8|29563.8|29556.8|29543.8|29536.8|75
1632850500000|2021-09-28 17:35:00|29546.3|29539.3|29563.8|29556.8|29563.8|29556.8|29538.8|29531.8|85
1632850800000|2021-09-28 17:40:00|29566.3|29559.3|29558.8|29551.8|29586.3|29579.3|29558.8|29551.8|45
1632851100000|2021-09-28 17:45:00|29561.3|29554.3|29553.8|29546.8|29576.3|29569.3|29546.3|29539.3|120
1632851400000|2021-09-28 17:50:00|29551.3|29544.3|29538.8|29531.8|29558.8|29551.8|29533.8|29526.8|91
1632851700000|2021-09-28 17:55:00|29541.3|29534.3|29538.8|29531.8|29546.3|29539.3|29533.8|29526.8|45
1632852000000|2021-09-28 18:00:00|29541.3|29534.3|29513.8|29506.8|29548.8|29541.8|29508.8|29501.8|414
1632852300000|2021-09-28 18:05:00|29508.8|29501.8|29528.8|29521.8|29538.8|29531.8|29508.8|29501.8|206
1632852600000|2021-09-28 18:10:00|29523.8|29516.8|29508.8|29501.8|29523.8|29516.8|29498.8|29491.8|108
1632852900000|2021-09-28 18:15:00|29511.3|29504.3|29558.8|29551.8|29558.8|29551.8|29511.3|29504.3|115
1632853200000|2021-09-28 18:20:00|29561.3|29554.3|29578.8|29571.8|29583.8|29576.8|29558.8|29551.8|125
1632853500000|2021-09-28 18:25:00|29583.8|29576.8|29591.3|29584.3|29593.8|29586.8|29563.8|29556.8|130
1632853800000|2021-09-28 18:30:00|29588.8|29581.8|29563.8|29556.8|29588.8|29581.8|29558.8|29551.8|150
1632854100000|2021-09-28 18:35:00|29558.8|29551.8|29548.8|29541.8|29568.8|29561.8|29543.8|29536.8|172
1632854400000|2021-09-28 18:40:00|29546.3|29539.3|29598.8|29591.8|29598.8|29591.8|29543.8|29536.8|222
1632854700000|2021-09-28 18:45:00|29593.8|29586.8|29608.8|29601.8|29623.8|29616.8|29588.8|29581.8|273
1632855000000|2021-09-28 18:50:00|29611.3|29604.3|29608.8|29601.8|29618.8|29611.8|29598.8|29591.8|118
1632855300000|2021-09-28 18:55:00|29611.3|29604.3|29618.8|29611.8|29628.8|29621.8|29608.8|29601.8|154
1632855600000|2021-09-28 19:00:00|29616.3|29609.3|29618.8|29611.8|29638.8|29631.8|29598.8|29591.8|220
1632855900000|2021-09-28 19:05:00|29623.8|29616.8|29631.3|29624.3|29648.8|29641.8|29608.8|29601.8|168
1632856200000|2021-09-28 19:10:00|29633.8|29626.8|29618.8|29611.8|29648.8|29641.8|29618.8|29611.8|148
1632856500000|2021-09-28 19:15:00|29621.3|29614.3|29608.8|29601.8|29633.8|29626.8|29608.8|29601.8|148
1632856800000|2021-09-28 19:20:00|29611.3|29604.3|29583.8|29576.8|29628.8|29621.8|29578.8|29571.8|166
1632857100000|2021-09-28 19:25:00|29581.3|29574.3|29553.8|29546.8|29588.8|29581.8|29553.8|29546.8|236
1632857400000|2021-09-28 19:30:00|29556.3|29549.3|29558.8|29551.8|29576.3|29569.3|29543.8|29536.8|211
1632857700000|2021-09-28 19:35:00|29561.3|29554.3|29558.8|29551.8|29596.3|29589.3|29553.8|29546.8|126
1632858000000|2021-09-28 19:40:00|29556.3|29549.3|29563.8|29556.8|29598.8|29591.8|29556.3|29549.3|158
1632858300000|2021-09-28 19:45:00|29566.3|29559.3|29533.8|29526.8|29573.8|29566.8|29533.8|29526.8|244
1632858600000|2021-09-28 19:50:00|29528.8|29521.8|29513.8|29506.8|29548.8|29541.8|29508.8|29501.8|701
1632858900000|2021-09-28 19:55:00|29516.3|29509.3|29528.8|29521.8|29538.8|29531.8|29478.8|29471.8|665
1632859200000|2021-09-28 20:00:00|29526.3|29519.3|29526.3|29519.3|29538.8|29531.8|29506.3|29499.3|196
1632859500000|2021-09-28 20:05:00|29528.8|29521.8|29536.3|29529.3|29543.8|29536.8|29518.8|29511.8|240
1632859800000|2021-09-28 20:10:00|29538.8|29531.8|29516.3|29509.3|29538.8|29531.8|29503.8|29496.8|88
1632860100000|2021-09-28 20:15:00|29520.3|29505.3|29522.8|29507.8|29525.3|29510.3|29507.8|29492.8|17
1632860400000|2021-09-28 20:20:00|29525.3|29510.3|29540.3|29525.3|29552.8|29537.8|29525.3|29510.3|99
1632860700000|2021-09-28 20:25:00|29537.8|29522.8|29560.3|29545.3|29562.8|29547.8|29537.8|29522.8|32
1632861000000|2021-09-28 20:30:00|29557.8|29542.8|29542.8|29527.8|29557.8|29542.8|29542.8|29527.8|14
1632861300000|2021-09-28 20:35:00|29545.3|29530.3|29530.3|29515.3|29545.3|29530.3|29527.8|29512.8|8
1632861600000|2021-09-28 20:40:00|29532.8|29517.8|29535.3|29520.3|29537.8|29522.8|29532.8|29517.8|14
1632861900000|2021-09-28 20:45:00|29537.8|29522.8|29557.8|29542.8|29560.3|29545.3|29535.3|29520.3|36
1632862200000|2021-09-28 20:50:00|29560.3|29545.3|29545.3|29530.3|29562.8|29547.8|29542.8|29527.8|21
1632862500000|2021-09-28 20:55:00|29542.8|29527.8|29542.8|29512.8|29552.8|29537.8|29532.8|29511|45
1632862800000|2021-09-28 21:00:00|29543|29513|29542.4|29512.4|29544|29514|29540.5|29510.5|0
1632863100000|2021-09-28 21:05:00|29542.3|29512.3|29544.5|29514.5|29544.5|29514.5|29541.1|29511.1|0
1632863400000|2021-09-28 21:10:00|29544.6|29514.6|29545.6|29515.6|29546.7|29516.7|29544.6|29514.6|0
1632863700000|2021-09-28 21:15:00|29546|29516|29546.3|29516.3|29547.5|29517.5|29545.6|29515.6|0
1632864000000|2021-09-28 21:20:00|29546|29516|29547.6|29517.6|29549.1|29519.1|29546|29516|0
1632864300000|2021-09-28 21:25:00|29547.7|29517.7|29549.8|29519.8|29555|29525|29547.2|29517.2|0
1632864600000|2021-09-28 21:30:00|29549.9|29519.9|29547.9|29517.9|29549.9|29519.9|29547.5|29517.5|0
1632864900000|2021-09-28 21:35:00|29547.7|29517.7|29547.3|29517.3|29547.7|29517.7|29546.6|29516.6|0
1632865200000|2021-09-28 21:40:00|29547.2|29517.2|29548.3|29518.3|29549.8|29519.8|29547|29517|0
1632865500000|2021-09-28 21:45:00|29548.1|29518.1|29545.9|29515.9|29548.1|29518.1|29544.4|29514.4|0
1632865800000|2021-09-28 21:50:00|29546.1|29516.1|29547.2|29517.2|29547.6|29517.6|29546|29516|0
1632866100000|2021-09-28 21:55:00|29547.1|29517.1|29546.5|29516.5|29548.3|29518.3|29546.3|29516.3|0
1632866400000|2021-09-28 22:00:00|29556.4|29526.4|29552.8|29537.8|29567.8|29552.8|29550.3|29522.9|8
1632866700000|2021-09-28 22:05:00|29555.3|29540.3|29557.8|29542.8|29560.3|29545.3|29552.8|29537.8|5
1632867000000|2021-09-28 22:10:00|29560.3|29545.3|29560.3|29545.3|29560.3|29545.3|29557.8|29542.8|1
1632867300000|2021-09-28 22:15:00|29562.8|29547.8|29570.3|29555.3|29577.8|29562.8|29562.8|29547.8|18
1632867600000|2021-09-28 22:20:00|29567.8|29552.8|29565.3|29550.3|29570.3|29555.3|29565.3|29550.3|0
1632867900000|2021-09-28 22:25:00|29562.8|29547.8|29560.3|29545.3|29562.8|29547.8|29560.3|29545.3|0
1632868200000|2021-09-28 22:30:00|29562.8|29547.8|29565.3|29550.3|29572.8|29557.8|29560.3|29545.3|8
1632868500000|2021-09-28 22:35:00|29567.8|29552.8|29570.3|29555.3|29582.8|29567.8|29567.8|29552.8|23
1632868800000|2021-09-28 22:40:00|29572.8|29557.8|29560.3|29545.3|29577.8|29562.8|29552.8|29537.8|15
1632869100000|2021-09-28 22:45:00|29562.8|29547.8|29582.8|29567.8|29582.8|29567.8|29562.8|29547.8|18
1632869400000|2021-09-28 22:50:00|29580.3|29565.3|29580.3|29565.3|29585.3|29570.3|29572.8|29557.8|6
1632869700000|2021-09-28 22:55:00|29582.8|29567.8|29580.3|29565.3|29590.3|29575.3|29580.3|29565.3|15
1632870000000|2021-09-28 23:00:00|29582.8|29567.8|29587.8|29572.8|29587.8|29572.8|29575.3|29560.3|7
1632870300000|2021-09-28 23:05:00|29590.3|29575.3|29592.8|29577.8|29607.8|29592.8|29590.3|29575.3|72
1632870600000|2021-09-28 23:10:00|29587.8|29572.8|29590.3|29575.3|29592.8|29577.8|29585.3|29570.3|4
1632870900000|2021-09-28 23:15:00|29592.8|29577.8|29590.3|29575.3|29600.3|29585.3|29590.3|29575.3|14
1632871200000|2021-09-28 23:20:00|29587.8|29572.8|29570.3|29555.3|29587.8|29572.8|29567.8|29552.8|25
1632871500000|2021-09-28 23:25:00|29572.8|29557.8|29590.3|29575.3|29592.8|29577.8|29572.8|29557.8|19
1632871800000|2021-09-28 23:30:00|29592.8|29577.8|29486.3|29479.3|29595.3|29580.3|29486.3|29479.3|23585
1632872100000|2021-09-28 23:35:00|29483.8|29476.8|29501.3|29494.3|29508.8|29501.8|29478.8|29471.8|220
1632872400000|2021-09-28 23:40:00|29503.8|29496.8|29498.8|29491.8|29516.3|29509.3|29488.8|29481.8|307
1632872700000|2021-09-28 23:45:00|29496.3|29489.3|29533.8|29526.8|29541.3|29534.3|29496.3|29489.3|401
1632873000000|2021-09-28 23:50:00|29538.8|29531.8|29566.3|29559.3|29583.8|29576.8|29533.8|29526.8|275
1632873300000|2021-09-28 23:55:00|29563.8|29556.8|29563.8|29556.8|29573.8|29566.8|29551.3|29544.3|316
1632873600000|2021-09-29 00:00:00|29566.3|29559.3|29648.8|29641.8|29663.8|29656.8|29533.8|29526.8|2387
1632873900000|2021-09-29 00:05:00|29646.3|29639.3|29628.8|29621.8|29678.8|29671.8|29623.8|29616.8|1333
1632874200000|2021-09-29 00:10:00|29623.8|29616.8|29606.3|29599.3|29641.3|29634.3|29598.8|29591.8|1182
1632874500000|2021-09-29 00:15:00|29603.8|29596.8|29583.8|29576.8|29621.3|29614.3|29583.8|29576.8|1115
1632874800000|2021-09-29 00:20:00|29586.3|29579.3|29593.8|29586.8|29613.8|29606.8|29583.8|29576.8|600
1632875100000|2021-09-29 00:25:00|29591.3|29584.3|29631.3|29624.3|29638.8|29631.8|29563.8|29556.8|807
1632875400000|2021-09-29 00:30:00|29633.8|29626.8|29618.8|29611.8|29658.8|29651.8|29608.8|29601.8|805
1632875700000|2021-09-29 00:35:00|29621.3|29614.3|29628.8|29621.8|29648.8|29641.8|29621.3|29614.3|573
1632876000000|2021-09-29 00:40:00|29633.8|29626.8|29613.8|29606.8|29633.8|29626.8|29603.8|29596.8|389
1632876300000|2021-09-29 00:45:00|29608.8|29601.8|29588.8|29581.8|29613.8|29606.8|29586.3|29579.3|410
1632876600000|2021-09-29 00:50:00|29586.3|29579.3|29568.8|29561.8|29603.8|29596.8|29563.8|29556.8|642
1632876900000|2021-09-29 00:55:00|29566.3|29559.3|29553.8|29546.8|29583.8|29576.8|29543.8|29536.8|598
1632877200000|2021-09-29 01:00:00|29551.3|29544.3|29538.8|29531.8|29571.3|29564.3|29538.8|29531.8|514
1632877500000|2021-09-29 01:05:00|29541.3|29534.3|29533.8|29526.8|29553.8|29546.8|29518.8|29511.8|572
1632877800000|2021-09-29 01:10:00|29531.3|29524.3|29558.8|29551.8|29563.8|29556.8|29526.3|29519.3|475
1632878100000|2021-09-29 01:15:00|29553.8|29546.8|29538.8|29531.8|29553.8|29546.8|29533.8|29526.8|345
1632878400000|2021-09-29 01:20:00|29536.3|29529.3|29518.8|29511.8|29538.8|29531.8|29508.8|29501.8|333
1632878700000|2021-09-29 01:25:00|29516.3|29509.3|29464.1|29457.1|29518.8|29511.8|29456.6|29449.6|605
1632879000000|2021-09-29 01:30:00|29461.6|29454.6|29444.1|29437.1|29469.1|29462.1|29424.1|29417.1|782
1632879300000|2021-09-29 01:35:00|29439.1|29432.1|29449.1|29442.1|29464.1|29457.1|29431.6|29424.6|590
1632879600000|2021-09-29 01:40:00|29451.6|29444.6|29489.1|29482.1|29501.6|29494.6|29439.1|29432.1|694
1632879900000|2021-09-29 01:45:00|29494.1|29487.1|29419.1|29412.1|29499.1|29492.1|29414.1|29407.1|531
1632880200000|2021-09-29 01:50:00|29416.6|29409.6|29394.1|29387.1|29429.1|29422.1|29384.1|29377.1|1238
1632880500000|2021-09-29 01:55:00|29396.6|29389.6|29404.1|29397.1|29409.1|29402.1|29394.1|29387.1|595
1632880800000|2021-09-29 02:00:00|29409.1|29402.1|29419.1|29412.1|29434.1|29427.1|29384.1|29377.1|744
1632881100000|2021-09-29 02:05:00|29421.6|29414.6|29364.1|29357.1|29429.1|29422.1|29361.6|29354.6|813
1632881400000|2021-09-29 02:10:00|29366.6|29359.6|29394.1|29387.1|29399.1|29392.1|29364.1|29357.1|561
1632881700000|2021-09-29 02:15:00|29396.6|29389.6|29389.1|29382.1|29399.1|29392.1|29374.1|29367.1|377
1632882000000|2021-09-29 02:20:00|29391.6|29384.6|29449.1|29442.1|29449.1|29442.1|29391.6|29384.6|594
1632882300000|2021-09-29 02:25:00|29454.1|29447.1|29444.1|29437.1|29454.1|29447.1|29431.6|29424.6|510
1632882600000|2021-09-29 02:30:00|29446.6|29439.6|29434.1|29427.1|29454.1|29447.1|29424.1|29417.1|339
1632882900000|2021-09-29 02:35:00|29436.6|29429.6|29459.1|29452.1|29464.1|29457.1|29436.6|29429.6|316
1632883200000|2021-09-29 02:40:00|29456.6|29449.6|29429.1|29422.1|29456.6|29449.6|29424.1|29417.1|285
1632883500000|2021-09-29 02:45:00|29431.6|29424.6|29439.1|29432.1|29449.1|29442.1|29424.1|29417.1|172
1632883800000|2021-09-29 02:50:00|29441.6|29434.6|29429.1|29422.1|29449.1|29442.1|29426.6|29419.6|155
1632884100000|2021-09-29 02:55:00|29439.1|29432.1|29429.1|29422.1|29441.6|29434.6|29424.1|29417.1|224
1632884400000|2021-09-29 03:00:00|29431.6|29424.6|29419.1|29412.1|29449.1|29442.1|29414.1|29407.1|167
1632884700000|2021-09-29 03:05:00|29416.6|29409.6|29414.1|29407.1|29419.1|29412.1|29399.1|29392.1|245
1632885000000|2021-09-29 03:10:00|29416.6|29409.6|29449.1|29442.1|29454.1|29447.1|29416.6|29409.6|169
1632885300000|2021-09-29 03:15:00|29446.6|29439.6|29439.1|29432.1|29454.1|29447.1|29414.1|29407.1|154
1632885600000|2021-09-29 03:20:00|29444.1|29437.1|29446.6|29439.6|29459.1|29452.1|29439.1|29432.1|140
1632885900000|2021-09-29 03:25:00|29449.1|29442.1|29474.1|29467.1|29479.1|29472.1|29449.1|29442.1|327
1632886200000|2021-09-29 03:30:00|29469.1|29462.1|29434.1|29427.1|29479.1|29472.1|29434.1|29427.1|313
1632886500000|2021-09-29 03:35:00|29436.6|29429.6|29419.1|29412.1|29449.1|29442.1|29419.1|29412.1|262
1632886800000|2021-09-29 03:40:00|29416.6|29409.6|29441.6|29434.6|29444.1|29437.1|29416.6|29409.6|316
1632887100000|2021-09-29 03:45:00|29444.1|29437.1|29399.1|29392.1|29459.1|29452.1|29396.6|29389.6|454
1632887400000|2021-09-29 03:50:00|29396.6|29389.6|29399.1|29392.1|29406.6|29399.6|29389.1|29382.1|359
1632887700000|2021-09-29 03:55:00|29396.6|29389.6|29394.1|29387.1|29409.1|29402.1|29389.1|29382.1|331
1632888000000|2021-09-29 04:00:00|29391.6|29384.6|29379.1|29372.1|29391.6|29384.6|29359.1|29352.1|479
1632888300000|2021-09-29 04:05:00|29376.6|29369.6|29419.1|29412.1|29419.1|29412.1|29374.1|29367.1|368
1632888600000|2021-09-29 04:10:00|29416.6|29409.6|29416.6|29409.6|29424.1|29417.1|29414.1|29407.1|272
1632888900000|2021-09-29 04:15:00|29419.1|29412.1|29436.6|29429.6|29444.1|29437.1|29414.1|29407.1|296
1632889200000|2021-09-29 04:20:00|29434.1|29427.1|29439.1|29432.1|29459.1|29452.1|29434.1|29427.1|244
1632889500000|2021-09-29 04:25:00|29441.6|29434.6|29439.1|29432.1|29459.1|29452.1|29434.1|29427.1|255
1632889800000|2021-09-29 04:30:00|29436.6|29429.6|29464.1|29457.1|29469.1|29462.1|29424.1|29417.1|258
1632890100000|2021-09-29 04:35:00|29469.1|29462.1|29544.1|29537.1|29554.1|29547.1|29464.1|29457.1|664
1632890400000|2021-09-29 04:40:00|29546.6|29539.6|29539.1|29532.1|29599.1|29592.1|29539.1|29532.1|998
1632890700000|2021-09-29 04:45:00|29544.1|29537.1|29544.1|29537.1|29559.1|29552.1|29534.1|29527.1|214
1632891000000|2021-09-29 04:50:00|29541.6|29534.6|29539.1|29532.1|29549.1|29542.1|29524.1|29517.1|292
1632891300000|2021-09-29 04:55:00|29544.1|29537.1|29549.1|29542.1|29566.6|29559.6|29539.1|29532.1|279
1632891600000|2021-09-29 05:00:00|29551.6|29544.6|29574.1|29567.1|29579.1|29572.1|29516.6|29509.6|407
1632891900000|2021-09-29 05:05:00|29571.6|29564.6|29481.6|29474.6|29574.1|29567.1|29441.6|29434.6|1345
1632892200000|2021-09-29 05:10:00|29479.1|29472.1|29364.1|29357.1|29484.1|29477.1|29329.1|29322.1|1389
1632892500000|2021-09-29 05:15:00|29366.6|29359.6|29389.1|29382.1|29404.1|29397.1|29349.1|29342.1|924
1632892800000|2021-09-29 05:20:00|29394.1|29387.1|29394.1|29387.1|29414.1|29407.1|29379.1|29372.1|667
1632893100000|2021-09-29 05:25:00|29391.6|29384.6|29439.1|29432.1|29466.6|29459.6|29391.6|29384.6|875
1632893400000|2021-09-29 05:30:00|29441.6|29434.6|29454.1|29447.1|29484.1|29477.1|29434.1|29427.1|628
1632893700000|2021-09-29 05:35:00|29451.6|29444.6|29499.1|29492.1|29541.6|29534.6|29434.1|29427.1|1199
1632894000000|2021-09-29 05:40:00|29501.6|29494.6|29516.6|29509.6|29534.1|29527.1|29494.1|29487.1|773
1632894300000|2021-09-29 05:45:00|29519.1|29512.1|29484.1|29477.1|29529.1|29522.1|29464.1|29457.1|1162
1632894600000|2021-09-29 05:50:00|29486.6|29479.6|29514.1|29507.1|29539.1|29532.1|29486.6|29479.6|1259
1632894900000|2021-09-29 05:55:00|29519.1|29512.1|29524.1|29517.1|29524.1|29517.1|29474.1|29467.1|1624
1632895200000|2021-09-29 06:00:00|29539.1|29532.1|29489.1|29482.1|29596.6|29589.6|29484.1|29477.1|3772
1632895500000|2021-09-29 06:05:00|29491.6|29484.6|29544.1|29537.1|29549.1|29542.1|29489.1|29482.1|1524
1632895800000|2021-09-29 06:10:00|29539.1|29532.1|29621.6|29614.6|29644.1|29637.1|29529.1|29522.1|1405
1632896100000|2021-09-29 06:15:00|29619.1|29612.1|29664.1|29657.1|29664.1|29657.1|29619.1|29612.1|681
1632896400000|2021-09-29 06:20:00|29669.1|29662.1|29671.6|29664.6|29709.1|29702.1|29664.1|29657.1|368
1632896700000|2021-09-29 06:25:00|29674.1|29667.1|29629.1|29622.1|29699.1|29692.1|29614.1|29607.1|463
1632897000000|2021-09-29 06:30:00|29631.6|29624.6|29609.1|29602.1|29639.1|29632.1|29594.1|29587.1|83
1632897300000|2021-09-29 06:35:00|29616.6|29609.6|29614.1|29607.1|29616.6|29609.6|29599.1|29592.1|122
1632897600000|2021-09-29 06:40:00|29611.6|29604.6|29624.1|29617.1|29624.1|29617.1|29609.1|29602.1|41
1632897900000|2021-09-29 06:45:00|29626.6|29619.6|29634.1|29627.1|29649.1|29642.1|29624.1|29617.1|118
1632898200000|2021-09-29 06:50:00|29636.6|29629.6|29634.1|29627.1|29646.6|29639.6|29624.1|29617.1|65
1632898500000|2021-09-29 06:55:00|29631.6|29624.6|29641.6|29634.6|29664.1|29657.1|29629.1|29622.1|110
1632898800000|2021-09-29 07:00:00|29644.1|29637.1|29626.6|29619.6|29691.6|29684.6|29624.1|29617.1|203
1632899100000|2021-09-29 07:05:00|29624.1|29617.1|29639.1|29632.1|29646.6|29639.6|29611.6|29604.6|160
1632899400000|2021-09-29 07:10:00|29636.6|29629.6|29649.1|29642.1|29654.1|29647.1|29631.6|29624.6|81
1632899700000|2021-09-29 07:15:00|29651.6|29644.6|29674.1|29667.1|29676.6|29669.6|29644.1|29637.1|68
1632900000000|2021-09-29 07:20:00|29676.6|29669.6|29689.1|29682.1|29694.1|29687.1|29674.1|29667.1|77
1632900300000|2021-09-29 07:25:00|29686.6|29679.6|29679.1|29672.1|29699.1|29692.1|29674.1|29667.1|196
1632900600000|2021-09-29 07:30:00|29681.6|29674.6|29706.6|29699.6|29711.6|29704.6|29654.1|29647.1|555
1632900900000|2021-09-29 07:35:00|29704.1|29697.1|29709.1|29702.1|29709.1|29702.1|29691.6|29684.6|201
1632901200000|2021-09-29 07:40:00|29706.6|29699.6|29674.1|29667.1|29709.1|29702.1|29661.6|29654.6|255
1632901500000|2021-09-29 07:45:00|29676.6|29669.6|29664.1|29657.1|29679.1|29672.1|29654.1|29647.1|112
1632901800000|2021-09-29 07:50:00|29669.1|29662.1|29644.1|29637.1|29684.1|29677.1|29639.1|29632.1|173
1632902100000|2021-09-29 07:55:00|29649.1|29642.1|29659.1|29652.1|29666.6|29659.6|29644.1|29637.1|230
1632902400000|2021-09-29 08:00:00|29656.6|29649.6|29664.1|29657.1|29671.6|29664.6|29654.1|29647.1|48
1632902700000|2021-09-29 08:05:00|29659.1|29652.1|29669.1|29662.1|29679.1|29672.1|29649.1|29642.1|152
1632903000000|2021-09-29 08:10:00|29671.6|29664.6|29674.1|29667.1|29684.1|29677.1|29671.6|29664.6|76
1632903300000|2021-09-29 08:15:00|29676.6|29669.6|29634.1|29627.1|29684.1|29677.1|29629.1|29622.1|304
1632903600000|2021-09-29 08:20:00|29629.1|29622.1|29639.1|29632.1|29649.1|29642.1|29629.1|29622.1|121
1632903900000|2021-09-29 08:25:00|29641.6|29634.6|29644.1|29637.1|29649.1|29642.1|29634.1|29627.1|106
1632904200000|2021-09-29 08:30:00|29639.1|29632.1|29664.1|29657.1|29669.1|29662.1|29639.1|29632.1|66
1632904500000|2021-09-29 08:35:00|29661.6|29654.6|29659.1|29652.1|29671.6|29664.6|29654.1|29647.1|157
1632904800000|2021-09-29 08:40:00|29656.6|29649.6|29669.1|29662.1|29679.1|29672.1|29656.6|29649.6|62
1632905100000|2021-09-29 08:45:00|29671.6|29664.6|29689.1|29682.1|29689.1|29682.1|29664.1|29657.1|75
1632905400000|2021-09-29 08:50:00|29691.6|29684.6|29729.1|29722.1|29739.1|29732.1|29689.1|29682.1|399
1632905700000|2021-09-29 08:55:00|29726.6|29719.6|29744.1|29737.1|29754.1|29747.1|29724.1|29717.1|125
1632906000000|2021-09-29 09:00:00|29739.1|29732.1|29769.1|29762.1|29774.1|29767.1|29739.1|29732.1|151
1632906300000|2021-09-29 09:05:00|29771.6|29764.6|29809.1|29802.1|29816.6|29809.6|29769.1|29762.1|501
1632906600000|2021-09-29 09:10:00|29806.6|29799.6|29829.1|29822.1|29829.1|29822.1|29804.1|29797.1|403
1632906900000|2021-09-29 09:15:00|29834.1|29827.1|29776.6|29769.6|29834.1|29827.1|29776.6|29769.6|259
1632907200000|2021-09-29 09:20:00|29779.1|29772.1|29789.1|29782.1|29799.1|29792.1|29776.6|29769.6|130
1632907500000|2021-09-29 09:25:00|29786.6|29779.6|29794.1|29787.1|29796.6|29789.6|29779.1|29772.1|119
1632907800000|2021-09-29 09:30:00|29799.1|29792.1|29801.6|29794.6|29809.1|29802.1|29789.1|29782.1|174
1632908100000|2021-09-29 09:35:00|29799.1|29792.1|29784.1|29777.1|29804.1|29797.1|29774.1|29767.1|242
1632908400000|2021-09-29 09:40:00|29789.1|29782.1|29774.1|29767.1|29794.1|29787.1|29774.1|29767.1|90
1632908700000|2021-09-29 09:45:00|29776.6|29769.6|29796.6|29789.6|29799.1|29792.1|29774.1|29767.1|45
1632909000000|2021-09-29 09:50:00|29794.1|29787.1|29809.1|29802.1|29809.1|29802.1|29791.6|29784.6|1278
1632909300000|2021-09-29 09:55:00|29804.1|29797.1|29819.1|29812.1|29824.1|29817.1|29801.6|29794.6|123
1632909600000|2021-09-29 10:00:00|29821.6|29814.6|29824.1|29817.1|29836.6|29829.6|29819.1|29812.1|121
1632909900000|2021-09-29 10:05:00|29819.1|29812.1|29814.1|29807.1|29826.6|29819.6|29814.1|29807.1|46
1632910200000|2021-09-29 10:10:00|29816.6|29809.6|29819.1|29812.1|29829.1|29822.1|29814.1|29807.1|39
1632910500000|2021-09-29 10:15:00|29821.6|29814.6|29816.6|29809.6|29824.1|29817.1|29814.1|29807.1|29
1632910800000|2021-09-29 10:20:00|29819.1|29812.1|29829.1|29822.1|29844.1|29837.1|29819.1|29812.1|79
1632911100000|2021-09-29 10:25:00|29824.1|29817.1|29834.1|29827.1|29839.1|29832.1|29824.1|29817.1|92
1632911400000|2021-09-29 10:30:00|29831.6|29824.6|29819.1|29812.1|29849.1|29842.1|29819.1|29812.1|61
1632911700000|2021-09-29 10:35:00|29814.1|29807.1|29806.6|29799.6|29829.1|29822.1|29804.1|29797.1|89
1632912000000|2021-09-29 10:40:00|29809.1|29802.1|29821.6|29814.6|29824.1|29817.1|29809.1|29802.1|107
1632912300000|2021-09-29 10:45:00|29819.1|29812.1|29814.1|29807.1|29819.1|29812.1|29809.1|29802.1|54
1632912600000|2021-09-29 10:50:00|29811.6|29804.6|29806.6|29799.6|29814.1|29807.1|29794.1|29787.1|84
1632912900000|2021-09-29 10:55:00|29809.1|29802.1|29786.6|29779.6|29809.1|29802.1|29779.1|29772.1|209
1632913200000|2021-09-29 11:00:00|29784.1|29777.1|29791.6|29784.6|29799.1|29792.1|29784.1|29777.1|65
1632913500000|2021-09-29 11:05:00|29789.1|29782.1|29769.1|29762.1|29799.1|29792.1|29764.1|29757.1|168
1632913800000|2021-09-29 11:10:00|29764.1|29757.1|29774.1|29767.1|29786.6|29779.6|29764.1|29757.1|147
1632914100000|2021-09-29 11:15:00|29776.6|29769.6|29776.6|29769.6|29784.1|29777.1|29764.1|29757.1|133
1632914400000|2021-09-29 11:20:00|29779.1|29772.1|29784.1|29777.1|29799.1|29792.1|29769.1|29762.1|77
1632914700000|2021-09-29 11:25:00|29781.6|29774.6|29799.1|29792.1|29799.1|29792.1|29779.1|29772.1|38
1632915000000|2021-09-29 11:30:00|29796.6|29789.6|29804.1|29797.1|29809.1|29802.1|29784.1|29777.1|168
1632915300000|2021-09-29 11:35:00|29806.6|29799.6|29769.1|29762.1|29809.1|29802.1|29761.6|29754.6|244
1632915600000|2021-09-29 11:40:00|29766.6|29759.6|29764.1|29757.1|29781.6|29774.6|29754.1|29747.1|296
1632915900000|2021-09-29 11:45:00|29761.6|29754.6|29769.1|29762.1|29769.1|29762.1|29754.1|29747.1|132
1632916200000|2021-09-29 11:50:00|29771.6|29764.6|29769.1|29762.1|29779.1|29772.1|29764.1|29757.1|115
1632916500000|2021-09-29 11:55:00|29771.6|29764.6|29771.6|29764.6|29784.1|29777.1|29769.1|29762.1|39
1632916800000|2021-09-29 12:00:00|29769.1|29762.1|29794.1|29787.1|29794.1|29787.1|29769.1|29762.1|38
1632917100000|2021-09-29 12:05:00|29791.6|29784.6|29794.1|29787.1|29799.1|29792.1|29789.1|29782.1|46
1632917400000|2021-09-29 12:10:00|29799.1|29792.1|29789.1|29782.1|29799.1|29792.1|29784.1|29777.1|53
1632917700000|2021-09-29 12:15:00|29786.6|29779.6|29784.1|29777.1|29789.1|29782.1|29774.1|29767.1|28
1632918000000|2021-09-29 12:20:00|29781.6|29774.6|29784.1|29777.1|29789.1|29782.1|29779.1|29772.1|42
1632918300000|2021-09-29 12:25:00|29786.6|29779.6|29774.1|29767.1|29786.6|29779.6|29769.1|29762.1|49
1632918600000|2021-09-29 12:30:00|29776.6|29769.6|29756.6|29749.6|29789.1|29782.1|29754.1|29747.1|102
1632918900000|2021-09-29 12:35:00|29754.1|29747.1|29739.1|29732.1|29769.1|29762.1|29729.1|29722.1|394
1632919200000|2021-09-29 12:40:00|29744.1|29737.1|29739.1|29732.1|29749.1|29742.1|29734.1|29727.1|74
1632919500000|2021-09-29 12:45:00|29741.6|29734.6|29744.1|29737.1|29751.6|29744.6|29734.1|29727.1|105
1632919800000|2021-09-29 12:50:00|29746.6|29739.6|29729.1|29722.1|29746.6|29739.6|29724.1|29717.1|123
1632920100000|2021-09-29 12:55:00|29726.6|29719.6|29739.1|29732.1|29741.6|29734.6|29721.6|29714.6|57
1632920400000|2021-09-29 13:00:00|29741.6|29734.6|29759.1|29752.1|29759.1|29752.1|29734.1|29727.1|73
1632920700000|2021-09-29 13:05:00|29764.1|29757.1|29724.1|29717.1|29764.1|29757.1|29724.1|29717.1|155
1632921000000|2021-09-29 13:10:00|29726.6|29719.6|29711.6|29704.6|29729.1|29722.1|29709.1|29702.1|77
1632921300000|2021-09-29 13:15:00|29714.1|29707.1|29684.1|29677.1|29719.1|29712.1|29679.1|29672.1|134
1632921600000|2021-09-29 13:20:00|29689.1|29682.1|29706.6|29699.6|29709.1|29702.1|29679.1|29672.1|184
1632921900000|2021-09-29 13:25:00|29709.1|29702.1|29691.6|29684.6|29719.1|29712.1|29681.6|29674.6|112
1632922200000|2021-09-29 13:30:00|29694.1|29687.1|29654.1|29647.1|29706.6|29699.6|29654.1|29647.1|374
1632922500000|2021-09-29 13:35:00|29649.1|29642.1|29659.1|29652.1|29664.1|29657.1|29634.1|29627.1|497
1632922800000|2021-09-29 13:40:00|29661.6|29654.6|29644.1|29637.1|29679.1|29672.1|29639.1|29632.1|162
1632923100000|2021-09-29 13:45:00|29646.6|29639.6|29669.1|29662.1|29669.1|29662.1|29604.1|29597.1|308
1632923400000|2021-09-29 13:50:00|29674.1|29667.1|29704.1|29697.1|29719.1|29712.1|29654.1|29647.1|283
1632923700000|2021-09-29 13:55:00|29699.1|29692.1|29711.6|29704.6|29724.1|29717.1|29689.1|29682.1|250
1632924000000|2021-09-29 14:00:00|29714.1|29707.1|29719.1|29712.1|29734.1|29727.1|29704.1|29697.1|348
1632924300000|2021-09-29 14:05:00|29724.1|29717.1|29729.1|29722.1|29729.1|29722.1|29699.1|29692.1|240
1632924600000|2021-09-29 14:10:00|29731.6|29724.6|29709.1|29702.1|29734.1|29727.1|29699.1|29692.1|191
1632924900000|2021-09-29 14:15:00|29714.1|29707.1|29739.1|29732.1|29739.1|29732.1|29714.1|29707.1|90
1632925200000|2021-09-29 14:20:00|29741.6|29734.6|29759.1|29752.1|29769.1|29762.1|29739.1|29732.1|358
1632925500000|2021-09-29 14:25:00|29754.1|29747.1|29744.1|29737.1|29779.1|29772.1|29744.1|29737.1|241
1632925800000|2021-09-29 14:30:00|29749.1|29742.1|29739.1|29732.1|29751.6|29744.6|29719.1|29712.1|379
1632926100000|2021-09-29 14:35:00|29736.6|29729.6|29744.1|29737.1|29759.1|29752.1|29734.1|29727.1|215
1632926400000|2021-09-29 14:40:00|29746.6|29739.6|29791.6|29784.6|29791.6|29784.6|29746.6|29739.6|255
1632926700000|2021-09-29 14:45:00|29794.1|29787.1|29804.1|29797.1|29819.1|29812.1|29779.1|29772.1|345
1632927000000|2021-09-29 14:50:00|29809.1|29802.1|29814.1|29807.1|29821.6|29814.6|29804.1|29797.1|326
1632927300000|2021-09-29 14:55:00|29811.6|29804.6|29809.1|29802.1|29814.1|29807.1|29794.1|29787.1|194
1632927600000|2021-09-29 15:00:00|29806.6|29799.6|29809.1|29802.1|29814.1|29807.1|29794.1|29787.1|279
1632927900000|2021-09-29 15:05:00|29806.6|29799.6|29804.1|29797.1|29824.1|29817.1|29799.1|29792.1|126
1632928200000|2021-09-29 15:10:00|29799.1|29792.1|29799.1|29792.1|29819.1|29812.1|29799.1|29792.1|109
1632928500000|2021-09-29 15:15:00|29804.1|29797.1|29786.6|29779.6|29809.1|29802.1|29779.1|29772.1|159
1632928800000|2021-09-29 15:20:00|29789.1|29782.1|29784.1|29777.1|29789.1|29782.1|29774.1|29767.1|76
1632929100000|2021-09-29 15:25:00|29781.6|29774.6|29766.6|29759.6|29784.1|29777.1|29759.1|29752.1|159
1632929400000|2021-09-29 15:30:00|29764.1|29757.1|29771.6|29764.6|29779.1|29772.1|29754.1|29747.1|213
1632929700000|2021-09-29 15:35:00|29769.1|29762.1|29721.6|29714.6|29769.1|29762.1|29719.1|29712.1|199
1632930000000|2021-09-29 15:40:00|29719.1|29712.1|29729.1|29722.1|29729.1|29722.1|29704.1|29697.1|284
1632930300000|2021-09-29 15:45:00|29724.1|29717.1|29744.1|29737.1|29749.1|29742.1|29714.1|29707.1|169
1632930600000|2021-09-29 15:50:00|29741.6|29734.6|29734.1|29727.1|29754.1|29747.1|29729.1|29722.1|138
1632930900000|2021-09-29 15:55:00|29731.6|29724.6|29749.1|29742.1|29749.1|29742.1|29724.1|29717.1|62
1632931200000|2021-09-29 16:00:00|29746.6|29739.6|29769.1|29762.1|29771.6|29764.6|29736.6|29729.6|173
1632931500000|2021-09-29 16:05:00|29771.6|29764.6|29756.6|29749.6|29774.1|29767.1|29754.1|29747.1|192
1632931800000|2021-09-29 16:10:00|29759.1|29752.1|29729.1|29722.1|29759.1|29752.1|29724.1|29717.1|57
1632932100000|2021-09-29 16:15:00|29731.6|29724.6|29734.1|29727.1|29736.6|29729.6|29709.1|29702.1|59
1632932400000|2021-09-29 16:20:00|29731.6|29724.6|29689.1|29682.1|29734.1|29727.1|29684.1|29677.1|195
1632932700000|2021-09-29 16:25:00|29686.6|29679.6|29694.1|29687.1|29714.1|29707.1|29679.1|29672.1|119
1632933000000|2021-09-29 16:30:00|29696.6|29689.6|29714.1|29707.1|29724.1|29717.1|29694.1|29687.1|87
1632933300000|2021-09-29 16:35:00|29711.6|29704.6|29714.1|29707.1|29719.1|29712.1|29699.1|29692.1|37
1632933600000|2021-09-29 16:40:00|29711.6|29704.6|29704.1|29697.1|29719.1|29712.1|29696.6|29689.6|67
1632933900000|2021-09-29 16:45:00|29706.6|29699.6|29719.1|29712.1|29719.1|29712.1|29694.1|29687.1|86
1632934200000|2021-09-29 16:50:00|29714.1|29707.1|29734.1|29727.1|29739.1|29732.1|29709.1|29702.1|118
1632934500000|2021-09-29 16:55:00|29739.1|29732.1|29726.6|29719.6|29739.1|29732.1|29724.1|29717.1|66
1632934800000|2021-09-29 17:00:00|29724.1|29717.1|29719.1|29712.1|29739.1|29732.1|29719.1|29712.1|210
1632935100000|2021-09-29 17:05:00|29721.6|29714.6|29734.1|29727.1|29736.6|29729.6|29714.1|29707.1|67
1632935400000|2021-09-29 17:10:00|29731.6|29724.6|29739.1|29732.1|29739.1|29732.1|29729.1|29722.1|83
1632935700000|2021-09-29 17:15:00|29741.6|29734.6|29751.6|29744.6|29764.1|29757.1|29724.1|29717.1|107
1632936000000|2021-09-29 17:20:00|29754.1|29747.1|29744.1|29737.1|29759.1|29752.1|29744.1|29737.1|57
1632936300000|2021-09-29 17:25:00|29746.6|29739.6|29729.1|29722.1|29749.1|29742.1|29724.1|29717.1|73
1632936600000|2021-09-29 17:30:00|29731.6|29724.6|29716.6|29709.6|29734.1|29727.1|29704.1|29697.1|129
1632936900000|2021-09-29 17:35:00|29719.1|29712.1|29709.1|29702.1|29721.6|29714.6|29709.1|29702.1|38
1632937200000|2021-09-29 17:40:00|29711.6|29704.6|29711.6|29704.6|29719.1|29712.1|29694.1|29687.1|53
1632937500000|2021-09-29 17:45:00|29709.1|29702.1|29694.1|29687.1|29714.1|29707.1|29689.1|29682.1|141
1632937800000|2021-09-29 17:50:00|29689.1|29682.1|29709.1|29702.1|29711.6|29704.6|29689.1|29682.1|28
1632938100000|2021-09-29 17:55:00|29711.6|29704.6|29724.1|29717.1|29724.1|29717.1|29704.1|29697.1|29
1632938400000|2021-09-29 18:00:00|29719.1|29712.1|29719.1|29712.1|29729.1|29722.1|29706.6|29699.6|350
1632938700000|2021-09-29 18:05:00|29724.1|29717.1|29759.1|29752.1|29764.1|29757.1|29724.1|29717.1|160
1632939000000|2021-09-29 18:10:00|29764.1|29757.1|29804.1|29797.1|29804.1|29797.1|29764.1|29757.1|203
1632939300000|2021-09-29 18:15:00|29809.1|29802.1|29794.1|29787.1|29809.1|29802.1|29794.1|29787.1|114
1632939600000|2021-09-29 18:20:00|29799.1|29792.1|29779.1|29772.1|29799.1|29792.1|29779.1|29772.1|80
1632939900000|2021-09-29 18:25:00|29784.1|29777.1|29779.1|29772.1|29789.1|29782.1|29779.1|29772.1|88
1632940200000|2021-09-29 18:30:00|29781.6|29774.6|29794.1|29787.1|29794.1|29787.1|29779.1|29772.1|150
1632940500000|2021-09-29 18:35:00|29791.6|29784.6|29784.1|29777.1|29791.6|29784.6|29779.1|29772.1|37
1632940800000|2021-09-29 18:40:00|29786.6|29779.6|29799.1|29792.1|29809.1|29802.1|29779.1|29772.1|123
1632941100000|2021-09-29 18:45:00|29804.1|29797.1|29781.6|29774.6|29804.1|29797.1|29779.1|29772.1|127
1632941400000|2021-09-29 18:50:00|29784.1|29777.1|29789.1|29782.1|29789.1|29782.1|29779.1|29772.1|95
1632941700000|2021-09-29 18:55:00|29786.6|29779.6|29784.1|29777.1|29789.1|29782.1|29774.1|29767.1|97
1632942000000|2021-09-29 19:00:00|29786.6|29779.6|29746.6|29739.6|29796.6|29789.6|29744.1|29737.1|142
1632942300000|2021-09-29 19:05:00|29749.1|29742.1|29756.6|29749.6|29769.1|29762.1|29744.1|29737.1|85
1632942600000|2021-09-29 19:10:00|29754.1|29747.1|29769.1|29762.1|29771.6|29764.6|29754.1|29747.1|58
1632942900000|2021-09-29 19:15:00|29766.6|29759.6|29764.1|29757.1|29776.6|29769.6|29759.1|29752.1|53
1632943200000|2021-09-29 19:20:00|29761.6|29754.6|29749.1|29742.1|29764.1|29757.1|29749.1|29742.1|59
1632943500000|2021-09-29 19:25:00|29751.6|29744.6|29759.1|29752.1|29759.1|29752.1|29749.1|29742.1|60
1632943800000|2021-09-29 19:30:00|29754.1|29747.1|29759.1|29752.1|29769.1|29762.1|29749.1|29742.1|124
1632944100000|2021-09-29 19:35:00|29756.6|29749.6|29746.6|29739.6|29759.1|29752.1|29744.1|29737.1|56
1632944400000|2021-09-29 19:40:00|29744.1|29737.1|29699.1|29692.1|29749.1|29742.1|29699.1|29692.1|218
1632944700000|2021-09-29 19:45:00|29701.6|29694.6|29704.1|29697.1|29719.1|29712.1|29699.1|29692.1|163
1632945000000|2021-09-29 19:50:00|29699.1|29692.1|29669.1|29662.1|29699.1|29692.1|29669.1|29662.1|336
1632945300000|2021-09-29 19:55:00|29671.6|29664.6|29704.1|29697.1|29714.1|29707.1|29654.1|29647.1|739
1632945600000|2021-09-29 20:00:00|29706.6|29699.6|29729.1|29722.1|29729.1|29722.1|29706.6|29699.6|176
1632945900000|2021-09-29 20:05:00|29726.6|29719.6|29734.1|29727.1|29746.6|29739.6|29724.1|29717.1|81
1632946200000|2021-09-29 20:10:00|29729.1|29722.1|29724.1|29717.1|29736.6|29729.6|29721.6|29714.6|29
1632946500000|2021-09-29 20:15:00|29728.1|29713.1|29723.1|29708.1|29730.6|29715.6|29723.1|29708.1|24
1632946800000|2021-09-29 20:20:00|29728.1|29713.1|29723.1|29708.1|29750.6|29735.6|29720.6|29705.6|51
1632947100000|2021-09-29 20:25:00|29725.6|29710.6|29720.6|29705.6|29728.1|29713.1|29720.6|29705.6|26
1632947400000|2021-09-29 20:30:00|29723.1|29708.1|29720.6|29705.6|29723.1|29708.1|29713.1|29698.1|20
1632947700000|2021-09-29 20:35:00|29723.1|29708.1|29720.6|29705.6|29723.1|29708.1|29718.1|29703.1|22
1632948000000|2021-09-29 20:40:00|29718.1|29703.1|29718.1|29703.1|29718.1|29703.1|29718.1|29703.1|8
1632948300000|2021-09-29 20:45:00|29713.1|29698.1|29725.6|29710.6|29725.6|29710.6|29698.1|29683.1|81
1632948600000|2021-09-29 20:50:00|29723.1|29708.1|29720.6|29705.6|29723.1|29708.1|29713.1|29698.1|14
1632948900000|2021-09-29 20:55:00|29725.6|29710.6|29758|29728|29758.7|29740.6|29720.6|29705.6|65
1632949200000|2021-09-29 21:00:00|29756.8|29726.8|29755.3|29725.3|29756.8|29726.8|29754|29724|0
1632949500000|2021-09-29 21:05:00|29755.2|29725.2|29756.3|29726.3|29756.5|29726.5|29753.7|29723.7|0
1632949800000|2021-09-29 21:10:00|29756|29726|29757.7|29727.7|29757.7|29727.7|29756|29726|0
1632950100000|2021-09-29 21:15:00|29756.8|29726.8|29759.7|29729.7|29760|29730|29756.2|29726.2|0
1632950400000|2021-09-29 21:20:00|29759.9|29729.9|29758.7|29728.7|29761.4|29731.4|29758.5|29728.5|0
1632950700000|2021-09-29 21:25:00|29759|29729|29759.6|29729.6|29759.9|29729.9|29759|29729|0
1632951000000|2021-09-29 21:30:00|29759.5|29729.5|29759.4|29729.4|29759.8|29729.8|29758.9|29728.9|0
1632951300000|2021-09-29 21:35:00|29759.3|29729.3|29761.6|29731.6|29761.6|29731.6|29759.3|29729.3|0
1632951600000|2021-09-29 21:40:00|29761.4|29731.4|29763.2|29733.2|29763.6|29733.6|29761.4|29731.4|0
1632951900000|2021-09-29 21:45:00|29763.3|29733.3|29749.1|29719.1|29763.3|29733.3|29748.9|29718.9|0
1632952200000|2021-09-29 21:50:00|29749.3|29719.3|29750.5|29720.5|29750.5|29720.5|29749.3|29719.3|0
1632952500000|2021-09-29 21:55:00|29750.7|29720.7|29752.9|29722.9|29754.7|29724.7|29748.4|29718.4|0
1632952800000|2021-09-29 22:00:00|29754.1|29724.1|29770.6|29755.6|29773.1|29758.1|29754.1|29724.1|5
1632953100000|2021-09-29 22:05:00|29768.1|29753.1|29753.1|29738.1|29768.1|29753.1|29753.1|29738.1|11
1632953400000|2021-09-29 22:10:00|29755.6|29740.6|29740.6|29725.6|29755.6|29740.6|29740.6|29725.6|3
1632953700000|2021-09-29 22:15:00|29743.1|29728.1|29740.6|29725.6|29745.6|29730.6|29740.6|29725.6|0
1632954000000|2021-09-29 22:20:00|29743.1|29728.1|29740.6|29725.6|29743.1|29728.1|29740.6|29725.6|0
1632954300000|2021-09-29 22:25:00|29738.1|29723.1|29738.1|29723.1|29745.6|29730.6|29735.6|29720.6|0
1632954600000|2021-09-29 22:30:00|29740.6|29725.6|29740.6|29725.6|29740.6|29725.6|29738.1|29723.1|0
1632954900000|2021-09-29 22:35:00|29743.1|29728.1|29750.6|29735.6|29753.1|29738.1|29740.6|29725.6|1
1632955200000|2021-09-29 22:40:00|29748.1|29733.1|29750.6|29735.6|29758.1|29743.1|29745.6|29730.6|5
1632955800000|2021-09-29 22:50:00|29748.1|29733.1|29740.6|29725.6|29750.6|29735.6|29740.6|29725.6|4
1632956100000|2021-09-29 22:55:00|29733.1|29718.1|29740.6|29725.6|29740.6|29725.6|29733.1|29718.1|1
1632956400000|2021-09-29 23:00:00|29743.1|29728.1|29740.6|29725.6|29743.1|29728.1|29738.1|29723.1|12
1632956700000|2021-09-29 23:05:00|29735.6|29720.6|29740.6|29725.6|29740.6|29725.6|29735.6|29720.6|3
1632957000000|2021-09-29 23:10:00|29735.6|29720.6|29743.1|29728.1|29743.1|29728.1|29735.6|29720.6|2
1632957300000|2021-09-29 23:15:00|29738.1|29723.1|29775.6|29760.6|29775.6|29760.6|29738.1|29723.1|51
1632957600000|2021-09-29 23:20:00|29773.1|29758.1|29783.1|29768.1|29783.1|29768.1|29770.6|29755.6|28
1632957900000|2021-09-29 23:25:00|29780.6|29765.6|29785.6|29770.6|29798.1|29783.1|29778.1|29763.1|33
1632958200000|2021-09-29 23:30:00|29788.1|29773.1|29741.6|29734.6|29788.1|29777.1|29739.1|29732.1|17670
1632958500000|2021-09-29 23:35:00|29739.1|29732.1|29724.1|29717.1|29746.6|29739.6|29719.1|29712.1|107
1632958800000|2021-09-29 23:40:00|29729.1|29722.1|29689.1|29682.1|29729.1|29722.1|29689.1|29682.1|184
1632959100000|2021-09-29 23:45:00|29691.6|29684.6|29639.1|29632.1|29694.1|29687.1|29629.1|29622.1|604
1632959400000|2021-09-29 23:50:00|29641.6|29634.6|29619.1|29612.1|29649.1|29642.1|29611.6|29604.6|265
1632959700000|2021-09-29 23:55:00|29616.6|29609.6|29599.1|29592.1|29639.1|29632.1|29594.1|29587.1|375
1632960000000|2021-09-30 00:00:00|29596.6|29589.6|29569.1|29562.1|29599.1|29592.1|29506.6|29499.6|1955
1632960300000|2021-09-30 00:05:00|29564.1|29557.1|29544.1|29537.1|29571.6|29564.6|29529.1|29522.1|688
1632960600000|2021-09-30 00:10:00|29539.1|29532.1|29536.6|29529.6|29569.1|29562.1|29534.1|29527.1|438
1632960900000|2021-09-30 00:15:00|29534.1|29527.1|29589.1|29582.1|29594.1|29587.1|29514.1|29507.1|704
1632961200000|2021-09-30 00:20:00|29591.6|29584.6|29524.1|29517.1|29591.6|29584.6|29524.1|29517.1|393
1632961500000|2021-09-30 00:25:00|29529.1|29522.1|29524.1|29517.1|29544.1|29537.1|29514.1|29507.1|297
1632961800000|2021-09-30 00:30:00|29526.6|29519.6|29519.1|29512.1|29549.1|29542.1|29504.1|29497.1|397
1632962100000|2021-09-30 00:35:00|29524.1|29517.1|29519.1|29512.1|29529.1|29522.1|29494.1|29487.1|370
1632962400000|2021-09-30 00:40:00|29521.6|29514.6|29534.1|29527.1|29539.1|29532.1|29509.1|29502.1|396
1632962700000|2021-09-30 00:45:00|29536.6|29529.6|29554.1|29547.1|29561.6|29554.6|29534.1|29527.1|319
1632963000000|2021-09-30 00:50:00|29559.1|29552.1|29524.1|29517.1|29569.1|29562.1|29524.1|29517.1|376
1632963300000|2021-09-30 00:55:00|29521.6|29514.6|29534.1|29527.1|29544.1|29537.1|29514.1|29507.1|199
1632963600000|2021-09-30 01:00:00|29536.6|29529.6|29504.1|29497.1|29544.1|29537.1|29504.1|29497.1|353
1632963900000|2021-09-30 01:05:00|29506.6|29499.6|29506.6|29499.6|29509.1|29502.1|29479.1|29472.1|611
1632964200000|2021-09-30 01:10:00|29509.1|29502.1|29474.1|29467.1|29509.1|29502.1|29474.1|29467.1|347
1632964500000|2021-09-30 01:15:00|29476.6|29469.6|29464.1|29457.1|29484.1|29477.1|29454.1|29447.1|433
1632964800000|2021-09-30 01:20:00|29461.6|29454.6|29419.1|29412.1|29474.1|29467.1|29414.1|29407.1|657
1632965100000|2021-09-30 01:25:00|29416.6|29409.6|29394.1|29387.1|29434.1|29427.1|29384.1|29377.1|982
1632965400000|2021-09-30 01:30:00|29399.1|29392.1|29396.6|29389.6|29409.1|29402.1|29386.6|29379.6|914
1632965700000|2021-09-30 01:35:00|29394.1|29387.1|29389.1|29382.1|29409.1|29402.1|29374.1|29367.1|716
1632966000000|2021-09-30 01:40:00|29391.6|29384.6|29336.6|29329.6|29391.6|29384.6|29306.6|29299.6|1454
1632966300000|2021-09-30 01:45:00|29334.1|29327.1|29384.1|29377.1|29389.1|29382.1|29334.1|29327.1|693
1632966600000|2021-09-30 01:50:00|29389.1|29382.1|29409.1|29402.1|29409.1|29402.1|29369.1|29362.1|331
1632966900000|2021-09-30 01:55:00|29411.6|29404.6|29414.1|29407.1|29434.1|29427.1|29404.1|29397.1|478
1632967200000|2021-09-30 02:00:00|29419.1|29412.1|29404.2|29397.2|29424.1|29417.1|29399.1|29392.1|349
1632967500000|2021-09-30 02:05:00|29401.7|29394.7|29424.2|29417.2|29439.2|29432.2|29394.2|29387.2|294
1632967800000|2021-09-30 02:10:00|29426.7|29419.7|29424.2|29417.2|29429.2|29422.2|29409.2|29402.2|276
1632968100000|2021-09-30 02:15:00|29426.7|29419.7|29464.2|29457.2|29464.2|29457.2|29414.2|29407.2|606
1632968400000|2021-09-30 02:20:00|29466.7|29459.7|29419.2|29412.2|29469.2|29462.2|29419.2|29412.2|357
1632968700000|2021-09-30 02:25:00|29424.2|29417.2|29439.2|29432.2|29444.2|29437.2|29419.2|29412.2|321
1632969000000|2021-09-30 02:30:00|29436.7|29429.7|29419.2|29412.2|29436.7|29429.7|29414.2|29407.2|250
1632969300000|2021-09-30 02:35:00|29416.7|29409.7|29424.2|29417.2|29429.2|29422.2|29416.7|29409.7|153
1632969600000|2021-09-30 02:40:00|29429.2|29422.2|29449.2|29442.2|29456.7|29449.7|29419.2|29412.2|207
1632969900000|2021-09-30 02:45:00|29456.7|29449.7|29434.2|29427.2|29459.2|29452.2|29426.7|29419.7|199
1632970200000|2021-09-30 02:50:00|29436.7|29429.7|29414.2|29407.2|29439.2|29432.2|29414.2|29407.2|204
1632970500000|2021-09-30 02:55:00|29409.2|29402.2|29414.2|29407.2|29429.2|29422.2|29404.2|29397.2|140
1632970800000|2021-09-30 03:00:00|29411.7|29404.7|29409.2|29402.2|29424.2|29417.2|29404.2|29397.2|88
1632971100000|2021-09-30 03:05:00|29406.7|29399.7|29409.2|29402.2|29414.2|29407.2|29399.2|29392.2|199
1632971400000|2021-09-30 03:10:00|29406.7|29399.7|29409.2|29402.2|29409.2|29402.2|29391.7|29384.7|97
1632971700000|2021-09-30 03:15:00|29414.2|29407.2|29424.2|29417.2|29431.7|29424.7|29409.2|29402.2|151
1632972000000|2021-09-30 03:20:00|29419.2|29412.2|29419.2|29412.2|29421.7|29414.7|29404.2|29397.2|173
1632972300000|2021-09-30 03:25:00|29416.7|29409.7|29424.2|29417.2|29429.2|29422.2|29414.2|29407.2|104
1632972600000|2021-09-30 03:30:00|29421.7|29414.7|29409.2|29402.2|29424.2|29417.2|29384.2|29377.2|356
1632972900000|2021-09-30 03:35:00|29411.7|29404.7|29439.2|29432.2|29441.7|29434.7|29409.2|29402.2|348
1632973200000|2021-09-30 03:40:00|29434.2|29427.2|29449.2|29442.2|29449.2|29442.2|29434.2|29427.2|234
1632973500000|2021-09-30 03:45:00|29451.7|29444.7|29481.7|29474.7|29481.7|29474.7|29436.7|29429.7|398
1632973800000|2021-09-30 03:50:00|29484.2|29477.2|29524.2|29517.2|29524.2|29517.2|29459.2|29452.2|707
1632974100000|2021-09-30 03:55:00|29521.7|29514.7|29514.2|29507.2|29521.7|29514.7|29491.7|29484.7|227
1632974400000|2021-09-30 04:00:00|29511.7|29504.7|29519.2|29512.2|29529.2|29522.2|29509.2|29502.2|264
1632974700000|2021-09-30 04:05:00|29516.7|29509.7|29499.2|29492.2|29524.2|29517.2|29484.2|29477.2|333
1632975000000|2021-09-30 04:10:00|29496.7|29489.7|29504.2|29497.2|29509.2|29502.2|29489.2|29482.2|206
1632975300000|2021-09-30 04:15:00|29534.2|29527.2|29614.2|29607.2|29619.2|29612.2|29524.2|29517.2|1185
1632975600000|2021-09-30 04:20:00|29611.7|29604.7|29584.2|29577.2|29614.2|29607.2|29574.2|29567.2|355
1632975900000|2021-09-30 04:25:00|29589.2|29582.2|29594.2|29587.2|29609.2|29602.2|29584.2|29577.2|388
1632976200000|2021-09-30 04:30:00|29599.2|29592.2|29589.2|29582.2|29609.2|29602.2|29584.2|29577.2|248
1632976500000|2021-09-30 04:35:00|29584.2|29577.2|29574.2|29567.2|29589.2|29582.2|29569.2|29562.2|342
1632976800000|2021-09-30 04:40:00|29571.7|29564.7|29584.2|29577.2|29584.2|29577.2|29564.2|29557.2|153
1632977100000|2021-09-30 04:45:00|29589.2|29582.2|29584.2|29577.2|29596.7|29589.7|29574.2|29567.2|303
1632977400000|2021-09-30 04:50:00|29586.7|29579.7|29579.2|29572.2|29596.7|29589.7|29579.2|29572.2|213
1632977700000|2021-09-30 04:55:00|29584.2|29577.2|29584.2|29577.2|29599.2|29592.2|29579.2|29572.2|165
1632978000000|2021-09-30 05:00:00|29586.7|29579.7|29619.2|29612.2|29634.2|29627.2|29584.2|29577.2|862
1632978300000|2021-09-30 05:05:00|29624.2|29617.2|29576.7|29569.7|29624.2|29617.2|29566.7|29559.7|762
1632978600000|2021-09-30 05:10:00|29579.2|29572.2|29529.2|29522.2|29594.2|29587.2|29526.7|29519.7|449
1632978900000|2021-09-30 05:15:00|29531.7|29524.7|29529.2|29522.2|29551.7|29544.7|29524.2|29517.2|468
1632979200000|2021-09-30 05:20:00|29526.7|29519.7|29514.2|29507.2|29534.2|29527.2|29504.2|29497.2|566
1632979500000|2021-09-30 05:25:00|29509.2|29502.2|29474.2|29467.2|29524.2|29517.2|29469.2|29462.2|534
1632979800000|2021-09-30 05:30:00|29479.2|29472.2|29534.2|29527.2|29546.7|29539.7|29476.7|29469.7|593
1632980100000|2021-09-30 05:35:00|29536.7|29529.7|29544.2|29537.2|29559.2|29552.2|29529.2|29522.2|459
1632980400000|2021-09-30 05:40:00|29534.2|29527.2|29526.7|29519.7|29539.2|29532.2|29519.2|29512.2|640
1632980700000|2021-09-30 05:45:00|29524.2|29517.2|29504.2|29497.2|29541.7|29534.7|29496.7|29489.7|792
1632981000000|2021-09-30 05:50:00|29509.2|29502.2|29499.2|29492.2|29519.2|29512.2|29494.2|29487.2|898
1632981300000|2021-09-30 05:55:00|29496.7|29489.7|29494.2|29487.2|29514.2|29507.2|29474.2|29467.2|4790
1632981600000|2021-09-30 06:00:00|29481.7|29474.7|29589.2|29582.2|29594.2|29587.2|29471.7|29464.7|3189
1632981900000|2021-09-30 06:05:00|29591.7|29584.7|29631.7|29624.7|29636.7|29629.7|29564.2|29557.2|1296
1632982200000|2021-09-30 06:10:00|29634.2|29627.2|29684.2|29677.2|29691.7|29684.7|29629.2|29622.2|728
1632982500000|2021-09-30 06:15:00|29679.2|29672.2|29659.2|29652.2|29679.2|29672.2|29644.2|29637.2|294
1632982800000|2021-09-30 06:20:00|29664.2|29657.2|29666.7|29659.7|29676.7|29669.7|29661.7|29654.7|337
1632983100000|2021-09-30 06:25:00|29664.2|29657.2|29669.2|29662.2|29679.2|29672.2|29659.2|29652.2|114
1632983400000|2021-09-30 06:30:00|29674.2|29667.2|29664.2|29657.2|29679.2|29672.2|29659.2|29652.2|98
1632983700000|2021-09-30 06:35:00|29661.7|29654.7|29654.2|29647.2|29679.2|29672.2|29651.7|29644.7|139
1632984000000|2021-09-30 06:40:00|29651.7|29644.7|29664.2|29657.2|29671.7|29664.7|29651.7|29644.7|49
1632984300000|2021-09-30 06:45:00|29666.7|29659.7|29664.2|29657.2|29674.2|29667.2|29661.7|29654.7|84
1632984600000|2021-09-30 06:50:00|29661.7|29654.7|29644.2|29637.2|29664.2|29657.2|29634.2|29627.2|66
1632984900000|2021-09-30 06:55:00|29646.7|29639.7|29641.7|29634.7|29666.7|29659.7|29639.2|29632.2|56
1632985200000|2021-09-30 07:00:00|29646.7|29639.7|29619.2|29612.2|29654.2|29647.2|29616.7|29609.7|230
1632985500000|2021-09-30 07:05:00|29616.7|29609.7|29566.7|29559.7|29624.2|29617.2|29539.2|29532.2|390
1632985800000|2021-09-30 07:10:00|29564.2|29557.2|29589.2|29582.2|29599.2|29592.2|29539.2|29532.2|168
1632986100000|2021-09-30 07:15:00|29586.7|29579.7|29644.2|29637.2|29644.2|29637.2|29579.2|29572.2|247
1632986400000|2021-09-30 07:20:00|29639.2|29632.2|29646.7|29639.7|29664.2|29657.2|29629.2|29622.2|197
1632986700000|2021-09-30 07:25:00|29649.2|29642.2|29664.2|29657.2|29664.2|29657.2|29644.2|29637.2|217
1632987000000|2021-09-30 07:30:00|29659.2|29652.2|29664.2|29657.2|29679.2|29672.2|29659.2|29652.2|271
1632987300000|2021-09-30 07:35:00|29661.7|29654.7|29694.2|29687.2|29721.7|29714.7|29661.7|29654.7|432
1632987600000|2021-09-30 07:40:00|29696.7|29689.7|29696.7|29689.7|29716.7|29709.7|29686.7|29679.7|571
1632987900000|2021-09-30 07:45:00|29694.2|29687.2|29724.2|29717.2|29739.2|29732.2|29694.2|29687.2|218
1632988200000|2021-09-30 07:50:00|29726.7|29719.7|29706.7|29699.7|29741.7|29734.7|29706.7|29699.7|119
1632988500000|2021-09-30 07:55:00|29709.2|29702.2|29694.2|29687.2|29714.2|29707.2|29684.2|29677.2|181
1632988800000|2021-09-30 08:00:00|29689.2|29682.2|29684.2|29677.2|29699.2|29692.2|29674.2|29667.2|156
1632989100000|2021-09-30 08:05:00|29686.7|29679.7|29671.7|29664.7|29694.2|29687.2|29664.2|29657.2|361
1632989400000|2021-09-30 08:10:00|29674.2|29667.2|29674.2|29667.2|29689.2|29682.2|29669.2|29662.2|156
1632989700000|2021-09-30 08:15:00|29669.2|29662.2|29654.2|29647.2|29669.2|29662.2|29649.2|29642.2|148
1632990000000|2021-09-30 08:20:00|29656.7|29649.7|29674.2|29667.2|29674.2|29667.2|29654.2|29647.2|90
1632990300000|2021-09-30 08:25:00|29679.2|29672.2|29664.2|29657.2|29679.2|29672.2|29659.2|29652.2|157
1632990600000|2021-09-30 08:30:00|29666.7|29659.7|29676.7|29669.7|29679.2|29672.2|29654.2|29647.2|145
1632990900000|2021-09-30 08:35:00|29679.2|29672.2|29659.2|29652.2|29684.2|29677.2|29649.2|29642.2|103
1632991200000|2021-09-30 08:40:00|29656.7|29649.7|29649.2|29642.2|29659.2|29652.2|29644.2|29637.2|170
1632991500000|2021-09-30 08:45:00|29654.2|29647.2|29664.2|29657.2|29674.2|29667.2|29649.2|29642.2|111
1632991800000|2021-09-30 08:50:00|29666.7|29659.7|29674.2|29667.2|29679.2|29672.2|29664.2|29657.2|77
1632992100000|2021-09-30 08:55:00|29669.2|29662.2|29671.7|29664.7|29674.2|29667.2|29664.2|29657.2|45
1632992400000|2021-09-30 09:00:00|29669.2|29662.2|29656.7|29649.7|29674.2|29667.2|29654.2|29647.2|114
1632992700000|2021-09-30 09:05:00|29659.2|29652.2|29649.2|29642.2|29659.2|29652.2|29629.2|29622.2|129
1632993000000|2021-09-30 09:10:00|29646.7|29639.7|29649.2|29642.2|29654.2|29647.2|29639.2|29632.2|168
1632993300000|2021-09-30 09:15:00|29651.7|29644.7|29639.2|29632.2|29659.2|29652.2|29639.2|29632.2|44
1632993600000|2021-09-30 09:20:00|29641.7|29634.7|29629.2|29622.2|29644.2|29637.2|29629.2|29622.2|48
1632993900000|2021-09-30 09:25:00|29631.7|29624.7|29629.2|29622.2|29634.2|29627.2|29614.2|29607.2|97
1632994200000|2021-09-30 09:30:00|29624.2|29617.2|29629.2|29622.2|29629.2|29622.2|29599.2|29592.2|165
1632994500000|2021-09-30 09:35:00|29626.7|29619.7|29619.2|29612.2|29634.2|29627.2|29619.2|29612.2|49
1632994800000|2021-09-30 09:40:00|29616.7|29609.7|29589.2|29582.2|29619.2|29612.2|29584.2|29577.2|154
1632995100000|2021-09-30 09:45:00|29586.7|29579.7|29594.2|29587.2|29599.2|29592.2|29584.2|29577.2|179
1632995400000|2021-09-30 09:50:00|29589.2|29582.2|29589.2|29582.2|29601.7|29594.7|29584.2|29577.2|107
1632995700000|2021-09-30 09:55:00|29584.2|29577.2|29574.2|29567.2|29589.2|29582.2|29574.2|29567.2|136
1632996000000|2021-09-30 10:00:00|29576.7|29569.7|29591.7|29584.7|29599.2|29592.2|29574.2|29567.2|129
1632996300000|2021-09-30 10:05:00|29589.2|29582.2|29584.2|29577.2|29594.2|29587.2|29574.2|29567.2|106
1632996600000|2021-09-30 10:10:00|29581.7|29574.7|29569.2|29562.2|29586.7|29579.7|29564.2|29557.2|97
1632996900000|2021-09-30 10:15:00|29566.7|29559.7|29554.2|29547.2|29574.2|29567.2|29549.2|29542.2|96
1632997200000|2021-09-30 10:20:00|29549.2|29542.2|29524.2|29517.2|29554.2|29547.2|29519.2|29512.2|182
1632997500000|2021-09-30 10:25:00|29521.7|29514.7|29511.7|29504.7|29539.2|29532.2|29509.2|29502.2|231
1632997800000|2021-09-30 10:30:00|29509.2|29502.2|29534.2|29527.2|29534.2|29527.2|29509.2|29502.2|112
1632998100000|2021-09-30 10:35:00|29531.7|29524.7|29556.7|29549.7|29559.2|29552.2|29529.2|29522.2|187
1632998400000|2021-09-30 10:40:00|29559.2|29552.2|29549.2|29542.2|29561.7|29554.7|29549.2|29542.2|93
1632998700000|2021-09-30 10:45:00|29551.7|29544.7|29574.2|29567.2|29576.7|29569.7|29549.2|29542.2|74
1632999000000|2021-09-30 10:50:00|29571.7|29564.7|29559.2|29552.2|29579.2|29572.2|29559.2|29552.2|83
1632999300000|2021-09-30 10:55:00|29564.2|29557.2|29546.7|29539.7|29564.2|29557.2|29544.2|29537.2|105
1632999600000|2021-09-30 11:00:00|29544.2|29537.2|29534.2|29527.2|29556.7|29549.7|29529.2|29522.2|134
1632999900000|2021-09-30 11:05:00|29531.7|29524.7|29566.7|29559.7|29569.2|29562.2|29529.2|29522.2|148
1633000200000|2021-09-30 11:10:00|29569.2|29562.2|29579.2|29572.2|29586.7|29579.7|29564.2|29557.2|120
1633000500000|2021-09-30 11:15:00|29581.7|29574.7|29594.2|29587.2|29594.2|29587.2|29569.2|29562.2|48
1633000800000|2021-09-30 11:20:00|29589.2|29582.2|29589.2|29582.2|29599.2|29592.2|29584.2|29577.2|57
1633001100000|2021-09-30 11:25:00|29594.2|29587.2|29584.2|29577.2|29594.2|29587.2|29579.2|29572.2|41
1633001400000|2021-09-30 11:30:00|29581.7|29574.7|29569.2|29562.2|29584.2|29577.2|29569.2|29562.2|64
1633001700000|2021-09-30 11:35:00|29571.7|29564.7|29559.2|29552.2|29579.2|29572.2|29559.2|29552.2|78
1633002000000|2021-09-30 11:40:00|29561.7|29554.7|29544.2|29537.2|29564.2|29557.2|29531.7|29524.7|192
1633002300000|2021-09-30 11:45:00|29546.7|29539.7|29554.2|29547.2|29554.2|29547.2|29541.7|29534.7|128
1633002600000|2021-09-30 11:50:00|29551.7|29544.7|29579.2|29572.2|29586.7|29579.7|29549.2|29542.2|124
1633002900000|2021-09-30 11:55:00|29576.7|29569.7|29569.2|29562.2|29579.2|29572.2|29564.2|29557.2|60
1633003200000|2021-09-30 12:00:00|29571.7|29564.7|29574.2|29567.2|29589.2|29582.2|29566.7|29559.7|41
1633003500000|2021-09-30 12:05:00|29569.2|29562.2|29564.2|29557.2|29574.2|29567.2|29559.2|29552.2|79
1633003800000|2021-09-30 12:10:00|29559.2|29552.2|29559.2|29552.2|29564.2|29557.2|29549.2|29542.2|55
1633004100000|2021-09-30 12:15:00|29564.2|29557.2|29556.7|29549.7|29566.7|29559.7|29549.2|29542.2|39
1633004400000|2021-09-30 12:20:00|29554.2|29547.2|29564.2|29557.2|29574.2|29567.2|29554.2|29547.2|73
1633004700000|2021-09-30 12:25:00|29559.2|29552.2|29569.2|29562.2|29574.2|29567.2|29559.2|29552.2|55
1633005000000|2021-09-30 12:30:00|29571.7|29564.7|29584.2|29577.2|29591.7|29584.7|29569.2|29562.2|92
1633005300000|2021-09-30 12:35:00|29579.2|29572.2|29579.2|29572.2|29589.2|29582.2|29569.2|29562.2|211
1633005600000|2021-09-30 12:40:00|29576.7|29569.7|29574.2|29567.2|29589.2|29582.2|29574.2|29567.2|48
1633005900000|2021-09-30 12:45:00|29576.7|29569.7|29584.2|29577.2|29599.2|29592.2|29574.2|29567.2|78
1633006200000|2021-09-30 12:50:00|29579.2|29572.2|29564.2|29557.2|29589.2|29582.2|29564.2|29557.2|86
1633006500000|2021-09-30 12:55:00|29566.7|29559.7|29559.2|29552.2|29579.2|29572.2|29556.7|29549.7|37
1633006800000|2021-09-30 13:00:00|29561.7|29554.7|29544.2|29537.2|29564.2|29557.2|29544.2|29537.2|177
1633007100000|2021-09-30 13:05:00|29539.2|29532.2|29539.2|29532.2|29544.2|29537.2|29526.7|29519.7|149
1633007400000|2021-09-30 13:10:00|29544.2|29537.2|29534.2|29527.2|29549.2|29542.2|29524.2|29517.2|94
1633007700000|2021-09-30 13:15:00|29536.7|29529.7|29524.2|29517.2|29541.7|29534.7|29519.2|29512.2|42
1633008000000|2021-09-30 13:20:00|29521.7|29514.7|29534.2|29527.2|29534.2|29527.2|29514.2|29507.2|54
1633008300000|2021-09-30 13:25:00|29529.2|29522.2|29539.2|29532.2|29539.2|29532.2|29514.2|29507.2|79
1633008600000|2021-09-30 13:30:00|29544.2|29537.2|29549.2|29542.2|29569.2|29562.2|29524.2|29517.2|346
1633008900000|2021-09-30 13:35:00|29554.2|29547.2|29499.2|29492.2|29559.2|29552.2|29489.2|29482.2|227
1633009200000|2021-09-30 13:40:00|29496.7|29489.7|29509.2|29502.2|29524.2|29517.2|29489.2|29482.2|164
1633009500000|2021-09-30 13:45:00|29514.2|29507.2|29559.2|29552.2|29559.2|29552.2|29499.2|29492.2|207
1633009800000|2021-09-30 13:50:00|29561.7|29554.7|29579.2|29572.2|29579.2|29572.2|29554.2|29547.2|309
1633010100000|2021-09-30 13:55:00|29576.7|29569.7|29524.2|29517.2|29579.2|29572.2|29524.2|29517.2|272
1633010400000|2021-09-30 14:00:00|29526.7|29519.7|29519.2|29512.2|29536.7|29529.7|29509.2|29502.2|283
1633010700000|2021-09-30 14:05:00|29521.7|29514.7|29509.2|29502.2|29521.7|29514.7|29474.2|29467.2|230
1633011000000|2021-09-30 14:10:00|29514.2|29507.2|29499.2|29492.2|29519.2|29512.2|29494.2|29487.2|180
1633011300000|2021-09-30 14:15:00|29496.7|29489.7|29529.2|29522.2|29536.7|29529.7|29494.2|29487.2|205
1633011600000|2021-09-30 14:20:00|29531.7|29524.7|29489.2|29482.2|29534.2|29527.2|29489.2|29482.2|140
1633011900000|2021-09-30 14:25:00|29491.7|29484.7|29506.7|29499.7|29529.2|29522.2|29489.2|29482.2|205
1633012200000|2021-09-30 14:30:00|29504.2|29497.2|29509.2|29502.2|29519.2|29512.2|29459.2|29452.2|272
1633012500000|2021-09-30 14:35:00|29511.7|29504.7|29506.7|29499.7|29519.2|29512.2|29494.2|29487.2|70
1633012800000|2021-09-30 14:40:00|29504.2|29497.2|29499.2|29492.2|29506.7|29499.7|29474.2|29467.2|223
1633013100000|2021-09-30 14:45:00|29496.7|29489.7|29474.2|29467.2|29504.2|29497.2|29464.2|29457.2|400
1633013400000|2021-09-30 14:50:00|29471.7|29464.7|29464.2|29457.2|29479.2|29472.2|29459.2|29452.2|302
1633013700000|2021-09-30 14:55:00|29461.7|29454.7|29424.2|29417.2|29464.2|29457.2|29419.2|29412.2|779
1633014000000|2021-09-30 15:00:00|29419.2|29412.2|29439.2|29432.2|29446.7|29439.7|29414.2|29407.2|326
1633014300000|2021-09-30 15:05:00|29441.7|29434.7|29469.2|29462.2|29476.7|29469.7|29434.2|29427.2|175
1633014600000|2021-09-30 15:10:00|29471.7|29464.7|29469.2|29462.2|29479.2|29472.2|29464.2|29457.2|246
1633014900000|2021-09-30 15:15:00|29471.7|29464.7|29494.2|29487.2|29501.7|29494.7|29471.7|29464.7|218
1633015200000|2021-09-30 15:20:00|29489.2|29482.2|29469.2|29462.2|29494.2|29487.2|29469.2|29462.2|241
1633015500000|2021-09-30 15:25:00|29474.2|29467.2|29484.2|29477.2|29489.2|29482.2|29469.2|29462.2|405
1633015800000|2021-09-30 15:30:00|29489.2|29482.2|29429.2|29422.2|29494.2|29487.2|29429.2|29422.2|497
1633016100000|2021-09-30 15:35:00|29431.7|29424.7|29411.7|29404.7|29439.2|29432.2|29399.2|29392.2|599
1633016400000|2021-09-30 15:40:00|29409.2|29402.2|29419.2|29412.2|29419.2|29412.2|29399.2|29392.2|307
1633016700000|2021-09-30 15:45:00|29416.7|29409.7|29381.7|29374.7|29424.2|29417.2|29374.2|29367.2|507
1633017000000|2021-09-30 15:50:00|29384.2|29377.2|29384.2|29377.2|29394.2|29387.2|29349.2|29342.2|310
1633017300000|2021-09-30 15:55:00|29386.7|29379.7|29379.2|29372.2|29386.7|29379.7|29359.2|29352.2|106
1633017600000|2021-09-30 16:00:00|29376.7|29369.7|29351.7|29344.7|29386.7|29379.7|29351.7|29344.7|126
1633017900000|2021-09-30 16:05:00|29349.2|29342.2|29319.2|29312.2|29359.2|29352.2|29316.7|29309.7|316
1633018200000|2021-09-30 16:10:00|29324.2|29317.2|29331.7|29324.7|29344.2|29337.2|29304.2|29297.2|185
1633018500000|2021-09-30 16:15:00|29329.2|29322.2|29341.7|29334.7|29344.2|29337.2|29319.2|29312.2|218
1633018800000|2021-09-30 16:20:00|29344.2|29337.2|29319.2|29312.2|29361.7|29354.7|29309.2|29302.2|240
1633019100000|2021-09-30 16:25:00|29321.7|29314.7|29314.2|29307.2|29344.2|29337.2|29314.2|29307.2|179
1633019400000|2021-09-30 16:30:00|29309.2|29302.2|29301.7|29294.7|29314.2|29307.2|29261.7|29254.7|491
1633019700000|2021-09-30 16:35:00|29299.2|29292.2|29334.2|29327.2|29339.2|29332.2|29289.2|29282.2|231
1633020000000|2021-09-30 16:40:00|29331.7|29324.7|29329.2|29322.2|29344.2|29337.2|29314.2|29307.2|133
1633020300000|2021-09-30 16:45:00|29331.7|29324.7|29359.2|29352.2|29359.2|29352.2|29314.2|29307.2|159
1633020600000|2021-09-30 16:50:00|29356.7|29349.7|29359.2|29352.2|29369.2|29362.2|29349.2|29342.2|181
1633020900000|2021-09-30 16:55:00|29356.7|29349.7|29344.2|29337.2|29359.2|29352.2|29324.2|29317.2|287
1633021200000|2021-09-30 17:00:00|29349.2|29342.2|29379.2|29372.2|29379.2|29372.2|29334.2|29327.2|131
1633021500000|2021-09-30 17:05:00|29374.2|29367.2|29399.2|29392.2|29409.2|29402.2|29371.7|29364.7|266
1633021800000|2021-09-30 17:10:00|29401.7|29394.7|29394.2|29387.2|29414.2|29407.2|29384.2|29377.2|125
1633022100000|2021-09-30 17:15:00|29399.2|29392.2|29399.2|29392.2|29419.2|29412.2|29374.2|29367.2|232
1633022400000|2021-09-30 17:20:00|29396.7|29389.7|29366.7|29359.7|29399.2|29392.2|29364.2|29357.2|129
1633022700000|2021-09-30 17:25:00|29369.2|29362.2|29369.2|29362.2|29379.2|29372.2|29354.2|29347.2|127
1633023000000|2021-09-30 17:30:00|29366.7|29359.7|29356.7|29349.7|29369.2|29362.2|29334.2|29327.2|51
1633023300000|2021-09-30 17:35:00|29354.2|29347.2|29374.2|29367.2|29384.2|29377.2|29339.2|29332.2|122
1633023600000|2021-09-30 17:40:00|29376.7|29369.7|29371.7|29364.7|29384.2|29377.2|29359.2|29352.2|70
1633023900000|2021-09-30 17:45:00|29374.2|29367.2|29384.2|29377.2|29384.2|29377.2|29364.2|29357.2|124
1633024200000|2021-09-30 17:50:00|29386.7|29379.7|29409.2|29402.2|29409.2|29402.2|29379.2|29372.2|98
1633024500000|2021-09-30 17:55:00|29406.7|29399.7|29409.2|29402.2|29409.2|29402.2|29394.2|29387.2|61
1633024800000|2021-09-30 18:00:00|29406.7|29399.7|29434.2|29427.2|29439.2|29432.2|29406.7|29399.7|129
1633025100000|2021-09-30 18:05:00|29431.7|29424.7|29464.2|29457.2|29464.2|29457.2|29429.2|29422.2|284
1633025400000|2021-09-30 18:10:00|29461.7|29454.7|29459.2|29452.2|29474.2|29467.2|29449.2|29442.2|119
1633025700000|2021-09-30 18:15:00|29461.7|29454.7|29429.2|29422.2|29464.2|29457.2|29429.2|29422.2|94
1633026000000|2021-09-30 18:20:00|29426.7|29419.7|29434.2|29427.2|29444.2|29437.2|29424.2|29417.2|46
1633026300000|2021-09-30 18:25:00|29431.7|29424.7|29454.2|29447.2|29454.2|29447.2|29424.2|29417.2|85
1633026600000|2021-09-30 18:30:00|29449.2|29442.2|29479.2|29472.2|29479.2|29472.2|29444.2|29437.2|115
1633026900000|2021-09-30 18:35:00|29474.2|29467.2|29444.2|29437.2|29476.7|29469.7|29444.2|29437.2|54
1633027200000|2021-09-30 18:40:00|29449.2|29442.2|29479.2|29472.2|29479.2|29472.2|29444.2|29437.2|121
1633027500000|2021-09-30 18:45:00|29474.2|29467.2|29479.2|29472.2|29486.7|29479.7|29469.2|29462.2|109
1633027800000|2021-09-30 18:50:00|29481.7|29474.7|29459.2|29452.2|29499.2|29492.2|29456.7|29449.7|219
1633028100000|2021-09-30 18:55:00|29454.2|29447.2|29439.2|29432.2|29459.2|29452.2|29439.2|29432.2|68
1633028400000|2021-09-30 19:00:00|29441.7|29434.7|29424.2|29417.2|29456.7|29449.7|29404.2|29397.2|168
1633028700000|2021-09-30 19:05:00|29426.7|29419.7|29444.2|29437.2|29456.7|29449.7|29424.2|29417.2|80
1633029000000|2021-09-30 19:10:00|29446.7|29439.7|29459.2|29452.2|29471.7|29464.7|29446.7|29439.7|95
1633029300000|2021-09-30 19:15:00|29464.2|29457.2|29464.2|29457.2|29489.2|29482.2|29459.2|29452.2|175
1633029600000|2021-09-30 19:20:00|29461.7|29454.7|29429.2|29422.2|29464.2|29457.2|29426.7|29419.7|80
1633029900000|2021-09-30 19:25:00|29426.7|29419.7|29409.2|29402.2|29441.7|29434.7|29409.2|29402.2|77
1633030200000|2021-09-30 19:30:00|29404.2|29397.2|29444.2|29437.2|29459.2|29452.2|29399.2|29392.2|166
1633030500000|2021-09-30 19:35:00|29441.7|29434.7|29409.2|29402.2|29451.7|29444.7|29404.2|29397.2|120
1633030800000|2021-09-30 19:40:00|29411.7|29404.7|29379.2|29372.2|29419.2|29412.2|29374.2|29367.2|221
1633031100000|2021-09-30 19:45:00|29381.7|29374.7|29339.2|29332.2|29381.7|29374.7|29329.2|29322.2|398
1633031400000|2021-09-30 19:50:00|29336.7|29329.7|29324.2|29317.2|29344.2|29337.2|29309.2|29302.2|382
1633031700000|2021-09-30 19:55:00|29319.2|29312.2|29299.2|29292.2|29339.2|29332.2|29286.7|29279.7|644
1633032000000|2021-09-30 20:00:00|29294.2|29287.2|29329.2|29322.2|29331.7|29324.7|29294.2|29287.2|468
1633032300000|2021-09-30 20:05:00|29331.7|29324.7|29299.2|29292.2|29331.7|29324.7|29289.2|29282.2|181
1633032600000|2021-09-30 20:10:00|29294.2|29287.2|29321.7|29314.7|29321.7|29314.7|29294.2|29287.2|100
1633032900000|2021-09-30 20:15:00|29325.7|29310.7|29310.7|29295.7|29325.7|29310.7|29308.2|29293.2|29
1633033200000|2021-09-30 20:20:00|29315.7|29300.7|29315.7|29300.7|29345.7|29330.7|29313.2|29298.2|78
1633033500000|2021-09-30 20:25:00|29318.2|29303.2|29313.2|29298.2|29318.2|29303.2|29310.7|29295.7|7
1633033800000|2021-09-30 20:30:00|29315.7|29300.7|29315.7|29300.7|29320.7|29305.7|29308.2|29293.2|15
1633034100000|2021-09-30 20:35:00|29313.2|29298.2|29315.7|29300.7|29323.2|29308.2|29310.7|29295.7|18
1633034400000|2021-09-30 20:40:00|29318.2|29303.2|29318.2|29303.2|29318.2|29303.2|29310.7|29295.7|5
1633034700000|2021-09-30 20:45:00|29320.7|29305.7|29323.2|29308.2|29323.2|29308.2|29315.7|29300.7|50
1633035000000|2021-09-30 20:50:00|29325.7|29310.7|29320.7|29305.7|29333.2|29318.2|29315.7|29300.7|64
1633035300000|2021-09-30 20:55:00|29318.2|29303.2|29313|29283|29318.2|29303.2|29303.2|29282.6|13
1633035600000|2021-09-30 21:00:00|29313.3|29283.3|29314.5|29284.5|29316.1|29286.1|29312.4|29282.4|0
1633035900000|2021-09-30 21:05:00|29314.3|29284.3|29314.8|29284.8|29317.8|29287.8|29313.3|29283.3|0
1633036200000|2021-09-30 21:10:00|29314.3|29284.3|29318.8|29288.8|29318.8|29288.8|29314.2|29284.2|0
1633036500000|2021-09-30 21:15:00|29318.5|29288.5|29315|29285|29318.5|29288.5|29313.1|29283.1|0
1633036800000|2021-09-30 21:20:00|29315.6|29285.6|29318|29288|29318.7|29288.7|29315|29285|0
1633037100000|2021-09-30 21:25:00|29317.8|29287.8|29321.1|29291.1|29321.6|29291.6|29317.8|29287.8|0
1633037400000|2021-09-30 21:30:00|29321.6|29291.6|29322.4|29292.4|29322.6|29292.6|29320.9|29290.9|0
1633037700000|2021-09-30 21:35:00|29319.8|29289.8|29321.8|29291.8|29321.8|29291.8|29318.4|29288.4|0
1633038000000|2021-09-30 21:40:00|29321.9|29291.9|29321.6|29291.6|29324.1|29294.1|29320.9|29290.9|0
1633038300000|2021-09-30 21:45:00|29321.4|29291.4|29322.6|29292.6|29322.6|29292.6|29320.6|29290.6|0
1633038600000|2021-09-30 21:50:00|29321.7|29291.7|29325.7|29295.7|29325.7|29295.7|29321.6|29291.6|0
1633038900000|2021-09-30 21:55:00|29325.4|29295.4|29320.5|29290.5|29325.4|29295.4|29320.3|29290.3|0
1633039200000|2021-09-30 22:00:00|29326.4|29296.4|29343.2|29328.2|29358.2|29343.2|29323.2|29294|79
1633039500000|2021-09-30 22:05:00|29340.7|29325.7|29365.7|29350.7|29365.7|29350.7|29328.2|29313.2|18
1633039800000|2021-09-30 22:10:00|29363.2|29348.2|29355.7|29340.7|29365.7|29350.7|29353.2|29338.2|19
1633040100000|2021-09-30 22:15:00|29358.2|29343.2|29345.7|29330.7|29363.2|29348.2|29343.2|29328.2|6
1633040400000|2021-09-30 22:20:00|29343.2|29328.2|29353.2|29338.2|29353.2|29338.2|29343.2|29328.2|2
1633040700000|2021-09-30 22:25:00|29345.7|29330.7|29343.2|29328.2|29350.7|29335.7|29338.2|29323.2|62
1633041000000|2021-09-30 22:30:00|29348.2|29333.2|29348.2|29333.2|29350.7|29335.7|29343.2|29328.2|9
1633041300000|2021-09-30 22:35:00|29353.2|29338.2|29355.7|29340.7|29358.2|29343.2|29348.2|29333.2|25
1633041600000|2021-09-30 22:40:00|29353.2|29338.2|29370.7|29355.7|29373.2|29358.2|29353.2|29338.2|49
1633041900000|2021-09-30 22:45:00|29373.2|29358.2|29373.2|29358.2|29383.2|29368.2|29370.7|29355.7|37
1633042200000|2021-09-30 22:50:00|29370.7|29355.7|29373.2|29358.2|29373.2|29358.2|29370.7|29355.7|4
1633042500000|2021-09-30 22:55:00|29370.7|29355.7|29365.7|29350.7|29370.7|29355.7|29360.7|29345.7|22
1633042800000|2021-09-30 23:00:00|29368.2|29353.2|29373.2|29358.2|29378.2|29363.2|29363.2|29348.2|19
1633043100000|2021-09-30 23:05:00|29368.2|29353.2|29373.2|29358.2|29373.2|29358.2|29368.2|29353.2|7
1633043400000|2021-09-30 23:10:00|29370.7|29355.7|29375.7|29360.7|29380.7|29365.7|29368.2|29353.2|7
1633043700000|2021-09-30 23:15:00|29373.2|29358.2|29388.2|29373.2|29388.2|29373.2|29370.7|29355.7|17
1633044000000|2021-09-30 23:20:00|29380.7|29365.7|29370.7|29355.7|29383.2|29368.2|29365.7|29350.7|50
1633044300000|2021-09-30 23:25:00|29373.2|29358.2|29365.7|29350.7|29373.2|29358.2|29363.2|29348.2|42
1633044600000|2021-09-30 23:30:00|29368.2|29353.2|29321.7|29314.7|29373.2|29358.2|29321.7|29314.7|20291
1633044900000|2021-09-30 23:35:00|29319.2|29312.2|29326.7|29319.7|29336.7|29329.7|29314.2|29307.2|73
1633045200000|2021-09-30 23:40:00|29329.2|29322.2|29316.7|29309.7|29336.7|29329.7|29294.2|29287.2|234
1633045500000|2021-09-30 23:45:00|29319.2|29312.2|29236.7|29229.7|29331.7|29324.7|29211.7|29204.7|603
1633045800000|2021-09-30 23:50:00|29234.2|29227.2|29276.7|29269.7|29286.7|29279.7|29224.2|29217.2|410
1633046100000|2021-09-30 23:55:00|29279.2|29272.2|29261.7|29254.7|29294.2|29287.2|29249.2|29242.2|301
1633046400000|2021-10-01 00:00:00|29251.7|29244.7|29311.7|29304.7|29311.7|29304.7|29219.2|29212.2|1504
1633046700000|2021-10-01 00:05:00|29309.2|29302.2|29336.7|29329.7|29371.7|29364.7|29299.2|29292.2|1010
1633047000000|2021-10-01 00:10:00|29339.2|29332.2|29376.7|29369.7|29379.2|29372.2|29329.2|29322.2|630
1633047300000|2021-10-01 00:15:00|29374.2|29367.2|29356.7|29349.7|29394.2|29387.2|29349.2|29342.2|736
1633047600000|2021-10-01 00:20:00|29354.2|29347.2|29374.2|29367.2|29376.7|29369.7|29326.7|29319.7|456
1633047900000|2021-10-01 00:25:00|29371.7|29364.7|29364.2|29357.2|29374.2|29367.2|29349.2|29342.2|244
1633048200000|2021-10-01 00:30:00|29366.7|29359.7|29349.2|29342.2|29394.2|29387.2|29329.2|29322.2|399
1633048500000|2021-10-01 00:35:00|29346.7|29339.7|29374.2|29367.2|29379.2|29372.2|29339.2|29332.2|229
1633048800000|2021-10-01 00:40:00|29376.7|29369.7|29384.2|29377.2|29406.7|29399.7|29374.2|29367.2|323
1633049100000|2021-10-01 00:45:00|29381.7|29374.7|29319.2|29312.2|29384.2|29377.2|29304.2|29297.2|456
1633049400000|2021-10-01 00:50:00|29316.7|29309.7|29274.2|29267.2|29319.2|29312.2|29254.2|29247.2|651
1633049700000|2021-10-01 00:55:00|29271.7|29264.7|29219.2|29212.2|29271.7|29264.7|29214.2|29207.2|785
1633050000000|2021-10-01 01:00:00|29221.7|29214.7|29179.2|29172.2|29244.2|29237.2|29154.2|29147.2|1221
1633050300000|2021-10-01 01:05:00|29181.7|29174.7|29134.2|29127.2|29181.7|29174.7|29126.7|29119.7|894
1633050600000|2021-10-01 01:10:00|29131.7|29124.7|29104.2|29097.2|29139.2|29132.2|29094.2|29087.2|1017
1633050900000|2021-10-01 01:15:00|29106.7|29099.7|29099.2|29092.2|29129.2|29122.2|29084.2|29077.2|1076
1633051200000|2021-10-01 01:20:00|29104.2|29097.2|29059.2|29052.2|29116.7|29109.7|29046.7|29039.7|1001
1633051500000|2021-10-01 01:25:00|29064.2|29057.2|29009.2|29002.2|29069.2|29062.2|29009.2|29002.2|1067
1633051800000|2021-10-01 01:30:00|29006.7|28999.7|28974.2|28967.2|29024.2|29017.2|28966.7|28959.7|1356
1633052100000|2021-10-01 01:35:00|28976.7|28969.7|28949.2|28942.2|28984.2|28977.2|28904.2|28897.2|1981
1633052400000|2021-10-01 01:40:00|28946.7|28939.7|28954.2|28947.2|28959.2|28952.2|28879.2|28872.2|1654
1633052700000|2021-10-01 01:45:00|28959.2|28952.2|28859.2|28852.2|28959.2|28952.2|28839.2|28832.2|1178
1633053000000|2021-10-01 01:50:00|28861.7|28854.7|28879.2|28872.2|28899.2|28892.2|28839.2|28832.2|1097
1633053300000|2021-10-01 01:55:00|28876.7|28869.7|28909.2|28902.2|28944.2|28937.2|28866.7|28859.7|1035
1633053600000|2021-10-01 02:00:00|28906.7|28899.7|28884.2|28877.2|28914.2|28907.2|28856.7|28849.7|757
1633053900000|2021-10-01 02:05:00|28881.7|28874.7|28889.2|28882.2|28904.2|28897.2|28866.7|28859.7|384
1633054200000|2021-10-01 02:10:00|28886.7|28879.7|28864.2|28857.2|28886.7|28879.7|28864.2|28857.2|566
1633054500000|2021-10-01 02:15:00|28866.7|28859.7|28849.2|28842.2|28869.2|28862.2|28834.2|28827.2|608
1633054800000|2021-10-01 02:20:00|28854.2|28847.2|28844.2|28837.2|28854.2|28847.2|28834.2|28827.2|691
1633055100000|2021-10-01 02:25:00|28846.7|28839.7|28869.2|28862.2|28874.2|28867.2|28834.2|28827.2|799
1633055400000|2021-10-01 02:30:00|28866.7|28859.7|28846.7|28839.7|28874.2|28867.2|28769.2|28762.2|1446
1633055700000|2021-10-01 02:35:00|28844.2|28837.2|28877|28870|28879.5|28872.5|28807|28800|490
1633056000000|2021-10-01 02:40:00|28874.5|28867.5|28859.5|28852.5|28874.5|28867.5|28839.5|28832.5|311
1633056300000|2021-10-01 02:45:00|28857|28850|28804.5|28797.5|28862|28855|28779.5|28772.5|368
1633056600000|2021-10-01 02:50:00|28802|28795|28814.5|28807.5|28814.5|28807.5|28772|28765|468
1633056900000|2021-10-01 02:55:00|28809.5|28802.5|28819.5|28812.5|28819.5|28812.5|28784.5|28777.5|171
1633057200000|2021-10-01 03:00:00|28817|28810|28854.5|28847.5|28874.5|28867.5|28817|28810|346
1633057500000|2021-10-01 03:05:00|28859.5|28852.5|28867|28860|28877|28870|28844.5|28837.5|147
1633057800000|2021-10-01 03:10:00|28864.5|28857.5|28862|28855|28882|28875|28854.5|28847.5|120
1633058100000|2021-10-01 03:15:00|28859.5|28852.5|28797|28790|28867|28860|28794.5|28787.5|303
1633058400000|2021-10-01 03:20:00|28799.5|28792.5|28819.5|28812.5|28824.5|28817.5|28794.5|28787.5|387
1633058700000|2021-10-01 03:25:00|28817|28810|28844.5|28837.5|28844.5|28837.5|28807|28800|322
1633059000000|2021-10-01 03:30:00|28849.5|28842.5|28869.5|28862.5|28922|28915|28844.5|28837.5|690
1633059300000|2021-10-01 03:35:00|28874.5|28867.5|28844.5|28837.5|28894.5|28887.5|28842|28835|370
1633059600000|2021-10-01 03:40:00|28849.5|28842.5|28794.5|28787.5|28849.5|28842.5|28792|28785|847
1633059900000|2021-10-01 03:45:00|28792|28785|28789.5|28782.5|28814.5|28807.5|28779.5|28772.5|558
1633060200000|2021-10-01 03:50:00|28787|28780|28747|28740|28789.5|28782.5|28712|28705|1533
1633060500000|2021-10-01 03:55:00|28744.5|28737.5|28699.5|28692.5|28749.5|28742.5|28684.5|28677.5|1234
1633060800000|2021-10-01 04:00:00|28702|28695|28694.5|28687.5|28739.5|28732.5|28689.5|28682.5|607
1633061100000|2021-10-01 04:05:00|28692|28685|28724.5|28717.5|28729.5|28722.5|28679.5|28672.5|585
1633061400000|2021-10-01 04:10:00|28719.5|28712.5|28729.5|28722.5|28729.5|28722.5|28704.5|28697.5|389
1633061700000|2021-10-01 04:15:00|28727|28720|28739.5|28732.5|28749.5|28742.5|28719.5|28712.5|272
1633062000000|2021-10-01 04:20:00|28742|28735|28729.5|28722.5|28744.5|28737.5|28724.5|28717.5|254
1633062300000|2021-10-01 04:25:00|28724.5|28717.5|28689.5|28682.5|28729.5|28722.5|28689.5|28682.5|457
1633062600000|2021-10-01 04:30:00|28687|28680|28709.5|28702.5|28719.5|28712.5|28687|28680|439
1633062900000|2021-10-01 04:35:00|28712|28705|28729.5|28722.5|28737|28730|28694.5|28687.5|269
1633063200000|2021-10-01 04:40:00|28727|28720|28727|28720|28744.5|28737.5|28724.5|28717.5|225
1633063500000|2021-10-01 04:45:00|28724.5|28717.5|28767|28760|28784.5|28777.5|28704.5|28697.5|446
1633063800000|2021-10-01 04:50:00|28764.5|28757.5|28814.5|28807.5|28844.5|28837.5|28764.5|28757.5|691
1633064100000|2021-10-01 04:55:00|28812|28805|28814.5|28807.5|28819.5|28812.5|28789.5|28782.5|575
1633064400000|2021-10-01 05:00:00|28817|28810|28759.5|28752.5|28824.5|28817.5|28759.5|28752.5|605
1633064700000|2021-10-01 05:05:00|28757|28750|28749.5|28742.5|28759.5|28752.5|28739.5|28732.5|448
1633065000000|2021-10-01 05:10:00|28747|28740|28774.5|28767.5|28792|28785|28742|28735|502
1633065300000|2021-10-01 05:15:00|28772|28765|28787|28780|28829.5|28822.5|28764.5|28757.5|629
1633065600000|2021-10-01 05:20:00|28789.5|28782.5|28807|28800|28809.5|28802.5|28782|28775|239
1633065900000|2021-10-01 05:25:00|28809.5|28802.5|28812|28805|28839.5|28832.5|28794.5|28787.5|319
1633066200000|2021-10-01 05:30:00|28809.5|28802.5|28827|28820|28844.5|28837.5|28804.5|28797.5|423
1633066500000|2021-10-01 05:35:00|28829.5|28822.5|28809.5|28802.5|28839.5|28832.5|28784.5|28777.5|871
1633066800000|2021-10-01 05:40:00|28804.5|28797.5|28799.5|28792.5|28829.5|28822.5|28794.5|28787.5|631
1633067100000|2021-10-01 05:45:00|28797|28790|28727|28720|28809.5|28802.5|28724.5|28717.5|1145
1633067400000|2021-10-01 05:50:00|28724.5|28717.5|28737|28730|28769.5|28762.5|28717|28710|934
1633067700000|2021-10-01 05:55:00|28734.5|28727.5|28764.5|28757.5|28774.5|28767.5|28709.5|28702.5|1421
1633068000000|2021-10-01 06:00:00|28769.5|28762.5|28857|28850|28869.5|28862.5|28759.5|28752.5|2532
1633068300000|2021-10-01 06:05:00|28859.5|28852.5|28864.5|28857.5|28889.5|28882.5|28849.5|28842.5|1594
1633068600000|2021-10-01 06:10:00|28867|28860|28819.5|28812.5|28879.5|28872.5|28814.5|28807.5|973
1633068900000|2021-10-01 06:15:00|28822|28815|28767|28760|28824.5|28817.5|28764.5|28757.5|436
1633069200000|2021-10-01 06:20:00|28764.5|28757.5|28732|28725|28764.5|28757.5|28719.5|28712.5|366
1633069500000|2021-10-01 06:25:00|28734.5|28727.5|28787|28780|28789.5|28782.5|28719.5|28712.5|482
1633069800000|2021-10-01 06:30:00|28789.5|28782.5|28754.5|28747.5|28789.5|28782.5|28749.5|28742.5|160
1633070100000|2021-10-01 06:35:00|28757|28750|28762|28755|28767|28760|28749.5|28742.5|130
1633070400000|2021-10-01 06:40:00|28764.5|28757.5|28757|28750|28794.5|28787.5|28752|28745|63
1633070700000|2021-10-01 06:45:00|28754.5|28747.5|28764.5|28757.5|28772|28765|28749.5|28742.5|62
1633071000000|2021-10-01 06:50:00|28767|28760|28727|28720|28769.5|28762.5|28717|28710|119
1633071300000|2021-10-01 06:55:00|28724.5|28717.5|28782|28775|28782|28775|28707|28700|280
1633071600000|2021-10-01 07:00:00|28787|28780|28734.5|28727.5|28797|28790|28717|28710|323
1633071900000|2021-10-01 07:05:00|28737|28730|28737|28730|28749.5|28742.5|28694.5|28687.5|283
1633072200000|2021-10-01 07:10:00|28739.5|28732.5|28772|28765|28772|28765|28694.5|28687.5|212
1633072500000|2021-10-01 07:15:00|28769.5|28762.5|28802|28795|28802|28795|28749.5|28742.5|121
1633072800000|2021-10-01 07:20:00|28804.5|28797.5|28802|28795|28827|28820|28782|28775|246
1633073100000|2021-10-01 07:25:00|28804.5|28797.5|28834.5|28827.5|28849.5|28842.5|28784.5|28777.5|346
1633073400000|2021-10-01 07:30:00|28839.5|28832.5|28824.5|28817.5|28869.5|28862.5|28822|28815|473
1633073700000|2021-10-01 07:35:00|28827|28820|28804.5|28797.5|28874.5|28867.5|28799.5|28792.5|332
1633074000000|2021-10-01 07:40:00|28807|28800|28804.5|28797.5|28839.5|28832.5|28794.5|28787.5|319
1633074300000|2021-10-01 07:45:00|28802|28795|28789.5|28782.5|28814.5|28807.5|28762|28755|262
1633074600000|2021-10-01 07:50:00|28792|28785|28847|28840|28849.5|28842.5|28792|28785|297
1633074900000|2021-10-01 07:55:00|28849.5|28842.5|28824.5|28817.5|28882|28875|28824.5|28817.5|428
1633075200000|2021-10-01 08:00:00|28827|28820|28829.5|28822.5|28854.5|28847.5|28824.5|28817.5|232
1633075500000|2021-10-01 08:05:00|28832|28825|28784.5|28777.5|28834.5|28827.5|28769.5|28762.5|256
1633075800000|2021-10-01 08:10:00|28779.5|28772.5|28744.5|28737.5|28797|28790|28744.5|28737.5|164
1633076100000|2021-10-01 08:15:00|28742|28735|28749.5|28742.5|28754.5|28747.5|28729.5|28722.5|194
1633076400000|2021-10-01 08:20:00|28747|28740|28769.5|28762.5|28769.5|28762.5|28737|28730|328
1633076700000|2021-10-01 08:25:00|28772|28765|28797|28790|28799.5|28792.5|28757|28750|258
1633077000000|2021-10-01 08:30:00|28799.5|28792.5|28814.5|28807.5|28832|28825|28792|28785|245
1633077300000|2021-10-01 08:35:00|28812|28805|28844.5|28837.5|28849.5|28842.5|28809.5|28802.5|268
1633077600000|2021-10-01 08:40:00|28842|28835|28854.5|28847.5|28864.5|28857.5|28819.5|28812.5|223
1633077900000|2021-10-01 08:45:00|28857|28850|28794.5|28787.5|28862|28855|28787|28780|268
1633078200000|2021-10-01 08:50:00|28797|28790|28802|28795|28809.5|28802.5|28777|28770|289
1633078500000|2021-10-01 08:55:00|28804.5|28797.5|28799.5|28792.5|28807|28800|28774.5|28767.5|161
1633078800000|2021-10-01 09:00:00|28804.5|28797.5|28809.5|28802.5|28819.5|28812.5|28789.5|28782.5|242
1633079100000|2021-10-01 09:05:00|28814.5|28807.5|28799.5|28792.5|28829.5|28822.5|28799.5|28792.5|124
1633079400000|2021-10-01 09:10:00|28794.5|28787.5|28829.5|28822.5|28834.5|28827.5|28794.5|28787.5|127
1633079700000|2021-10-01 09:15:00|28832|28825|28809.5|28802.5|28834.5|28827.5|28809.5|28802.5|93
1633080000000|2021-10-01 09:20:00|28812|28805|28794.5|28787.5|28837|28830|28794.5|28787.5|123
1633080300000|2021-10-01 09:25:00|28797|28790|28809.5|28802.5|28809.5|28802.5|28784.5|28777.5|161
1633080600000|2021-10-01 09:30:00|28804.5|28797.5|28789.5|28782.5|28819.5|28812.5|28784.5|28777.5|80
1633080900000|2021-10-01 09:35:00|28787|28780|28799.5|28792.5|28799.5|28792.5|28784.5|28777.5|105
1633081200000|2021-10-01 09:40:00|28804.5|28797.5|28784.5|28777.5|28804.5|28797.5|28774.5|28767.5|122
1633081500000|2021-10-01 09:45:00|28779.5|28772.5|28784.5|28777.5|28789.5|28782.5|28764.5|28757.5|168
1633081800000|2021-10-01 09:50:00|28787|28780|28779.5|28772.5|28789.5|28782.5|28764.5|28757.5|78
1633082100000|2021-10-01 09:55:00|28777|28770|28799.5|28792.5|28804.5|28797.5|28774.5|28767.5|128
1633082400000|2021-10-01 10:00:00|28802|28795|28804.5|28797.5|28819.5|28812.5|28794.5|28787.5|116
1633082700000|2021-10-01 10:05:00|28807|28800|28809.5|28802.5|28814.5|28807.5|28797|28790|65
1633083000000|2021-10-01 10:10:00|28807|28800|28834.5|28827.5|28834.5|28827.5|28804.5|28797.5|151
1633083300000|2021-10-01 10:15:00|28837|28830|28817|28810|28839.5|28832.5|28814.5|28807.5|178
1633083600000|2021-10-01 10:20:00|28814.5|28807.5|28804.5|28797.5|28822|28815|28794.5|28787.5|67
1633083900000|2021-10-01 10:25:00|28799.5|28792.5|28799.5|28792.5|28814.5|28807.5|28797|28790|70
1633084200000|2021-10-01 10:30:00|28802|28795|28824.5|28817.5|28829.5|28822.5|28799.5|28792.5|64
1633084500000|2021-10-01 10:35:00|28829.5|28822.5|28817|28810|28829.5|28822.5|28814.5|28807.5|55
1633084800000|2021-10-01 10:40:00|28819.5|28812.5|28814.5|28807.5|28819.5|28812.5|28799.5|28792.5|93
1633085100000|2021-10-01 10:45:00|28812|28805|28809.5|28802.5|28814.5|28807.5|28799.5|28792.5|81
1633085400000|2021-10-01 10:50:00|28807|28800|28814.5|28807.5|28817|28810|28794.5|28787.5|98
1633085700000|2021-10-01 10:55:00|28812|28805|28824.5|28817.5|28834.5|28827.5|28807|28800|101
1633086000000|2021-10-01 11:00:00|28827|28820|28849.5|28842.5|28849.5|28842.5|28819.5|28812.5|223
1633086300000|2021-10-01 11:05:00|28844.5|28837.5|28854.5|28847.5|28859.5|28852.5|28839.5|28832.5|195
1633086600000|2021-10-01 11:10:00|28852|28845|28879.5|28872.5|28884.5|28877.5|28849.5|28842.5|152
1633086900000|2021-10-01 11:15:00|28882|28875|28889.5|28882.5|28914.5|28907.5|28879.5|28872.5|342
1633087200000|2021-10-01 11:20:00|28892|28885|28929.5|28922.5|28929.5|28922.5|28889.5|28882.5|369
1633087500000|2021-10-01 11:25:00|28934.5|28927.5|28934.5|28927.5|28944.5|28937.5|28919.5|28912.5|391
1633087800000|2021-10-01 11:30:00|28937|28930|28962|28955|28964.5|28957.5|28927|28920|224
1633088100000|2021-10-01 11:35:00|28959.5|28952.5|28967|28960|28984.5|28977.5|28959.5|28952.5|332
1633088400000|2021-10-01 11:40:00|28964.5|28957.5|28964.5|28957.5|28974.5|28967.5|28949.5|28942.5|199
1633088700000|2021-10-01 11:45:00|28967|28960|28994.5|28987.5|29019.5|29012.5|28967|28960|435
1633089000000|2021-10-01 11:50:00|28997|28990|28964.5|28957.5|29004.5|28997.5|28962|28955|308
1633089300000|2021-10-01 11:55:00|28967|28960|28974.5|28967.5|28974.5|28967.5|28949.5|28942.5|178
1633089600000|2021-10-01 12:00:00|28979.5|28972.5|28979.5|28972.5|28987|28980|28974.5|28967.5|208
1633089900000|2021-10-01 12:05:00|28984.5|28977.5|28969.5|28962.5|28984.5|28977.5|28964.5|28957.5|117
1633090200000|2021-10-01 12:10:00|28974.5|28967.5|28974.5|28967.5|28979.5|28972.5|28954.5|28947.5|109
1633090500000|2021-10-01 12:15:00|28969.5|28962.5|28999.5|28992.5|29009.5|29002.5|28969.5|28962.5|275
1633090800000|2021-10-01 12:20:00|28997|28990|28984.5|28977.5|29004.5|28997.5|28982|28975|167
1633091100000|2021-10-01 12:25:00|28979.5|28972.5|29014.5|29007.5|29014.5|29007.5|28979.5|28972.5|125
1633091400000|2021-10-01 12:30:00|29019.5|29012.5|28964.5|28957.5|29019.5|29012.5|28964.5|28957.5|475
1633091700000|2021-10-01 12:35:00|28962|28955|28934.5|28927.5|28964.5|28957.5|28934.5|28927.5|230
1633092000000|2021-10-01 12:40:00|28932|28925|28919.5|28912.5|28952|28945|28914.5|28907.5|292
1633092300000|2021-10-01 12:45:00|28917|28910|28899.5|28892.5|28917|28910|28869.5|28862.5|429
1633092600000|2021-10-01 12:50:00|28894.5|28887.5|28909.5|28902.5|28924.5|28917.5|28894.5|28887.5|232
1633092900000|2021-10-01 12:55:00|28912|28905|28882|28875|28914.5|28907.5|28879.5|28872.5|187
1633093200000|2021-10-01 13:00:00|28884.5|28877.5|28934.5|28927.5|28937|28930|28882|28875|128
1633093500000|2021-10-01 13:05:00|28932|28925|28919.5|28912.5|28937|28930|28914.5|28907.5|173
1633093800000|2021-10-01 13:10:00|28922|28915|28944.5|28937.5|28947|28940|28919.5|28912.5|79
1633094100000|2021-10-01 13:15:00|28939.5|28932.5|28949.5|28942.5|28962|28955|28939.5|28932.5|138
1633094400000|2021-10-01 13:20:00|28947|28940|28967|28960|28974.5|28967.5|28942|28935|81
1633094700000|2021-10-01 13:25:00|28969.5|28962.5|28954.5|28947.5|28969.5|28962.5|28954.5|28947.5|77
1633095000000|2021-10-01 13:30:00|28957|28950|28917|28910|28999.5|28992.5|28914.5|28907.5|558
1633095300000|2021-10-01 13:35:00|28914.5|28907.5|28889.5|28882.5|28949.5|28942.5|28889.5|28882.5|393
1633095600000|2021-10-01 13:40:00|28887|28880|28834.5|28827.5|28907|28900|28834.5|28827.5|368
1633095900000|2021-10-01 13:45:00|28832|28825|28854.5|28847.5|28869.5|28862.5|28819.5|28812.5|357
1633096200000|2021-10-01 13:50:00|28849.5|28842.5|28849.5|28842.5|28859.5|28852.5|28822|28815|441
1633096500000|2021-10-01 13:55:00|28847|28840|28849.5|28842.5|28852|28845|28819.5|28812.5|200
1633096800000|2021-10-01 14:00:00|28847|28840|28864.5|28857.5|28919.5|28912.5|28839.5|28832.5|594
1633097100000|2021-10-01 14:05:00|28862|28855|28904.5|28897.5|28924.5|28917.5|28849.5|28842.5|246
1633097400000|2021-10-01 14:10:00|28902|28895|28869.5|28862.5|28904.5|28897.5|28869.5|28862.5|231
1633097700000|2021-10-01 14:15:00|28872|28865|28794.5|28787.5|28874.5|28867.5|28769.5|28762.5|571
1633098000000|2021-10-01 14:20:00|28797|28790|28744.5|28737.5|28799.5|28792.5|28739.5|28732.5|428
1633098300000|2021-10-01 14:25:00|28739.5|28732.5|28739.5|28732.5|28764.5|28757.5|28699.5|28692.5|624
1633098600000|2021-10-01 14:30:00|28734.5|28727.5|28749.5|28742.5|28759.5|28752.5|28709.5|28702.5|312
1633098900000|2021-10-01 14:35:00|28752|28745|28734.5|28727.5|28789.5|28782.5|28734.5|28727.5|212
1633099200000|2021-10-01 14:40:00|28737|28730|28749.5|28742.5|28779.5|28772.5|28737|28730|318
1633099500000|2021-10-01 14:45:00|28744.5|28737.5|28774.5|28767.5|28774.5|28767.5|28709.5|28702.5|356
1633099800000|2021-10-01 14:50:00|28777|28770|28724.5|28717.5|28777|28770|28724.5|28717.5|314
1633100100000|2021-10-01 14:55:00|28727|28720|28792|28785|28799.5|28792.5|28724.5|28717.5|317
1633100400000|2021-10-01 15:00:00|28794.5|28787.5|28784.5|28777.5|28822|28815|28782|28775|290
1633100700000|2021-10-01 15:05:00|28782|28775|28747|28740|28799.5|28792.5|28747|28740|290
1633101000000|2021-10-01 15:10:00|28749.5|28742.5|28849.5|28842.5|28864.5|28857.5|28739.5|28732.5|504
1633101300000|2021-10-01 15:15:00|28854.5|28847.5|28844.5|28837.5|28864.5|28857.5|28819.5|28812.5|570
1633101600000|2021-10-01 15:20:00|28849.5|28842.5|28872|28865|28874.5|28867.5|28832|28825|326
1633101900000|2021-10-01 15:25:00|28869.5|28862.5|28822|28815|28879.5|28872.5|28817|28810|378
1633102200000|2021-10-01 15:30:00|28824.5|28817.5|28849.5|28842.5|28857|28850|28814.5|28807.5|484
1633102500000|2021-10-01 15:35:00|28852|28845|28882|28875|28894.5|28887.5|28839.5|28832.5|442
1633102800000|2021-10-01 15:40:00|28884.5|28877.5|28899.5|28892.5|28909.5|28902.5|28879.5|28872.5|217
1633103100000|2021-10-01 15:45:00|28904.5|28897.5|28884.5|28877.5|28914.5|28907.5|28884.5|28877.5|243
1633103400000|2021-10-01 15:50:00|28887|28880|28884.5|28877.5|28894.5|28887.5|28862|28855|356
1633103700000|2021-10-01 15:55:00|28879.5|28872.5|28864.5|28857.5|28884.5|28877.5|28854.5|28847.5|126
1633104000000|2021-10-01 16:00:00|28869.5|28862.5|28854.5|28847.5|28879.5|28872.5|28844.5|28837.5|68
1633104300000|2021-10-01 16:05:00|28852|28845|28884.5|28877.5|28889.5|28882.5|28844.5|28837.5|119
1633104600000|2021-10-01 16:10:00|28882|28875|28854.5|28847.5|28884.5|28877.5|28854.5|28847.5|42
1633104900000|2021-10-01 16:15:00|28857|28850|28854.5|28847.5|28862|28855|28834.5|28827.5|72
1633105200000|2021-10-01 16:20:00|28852|28845|28879.5|28872.5|28889.5|28882.5|28849.5|28842.5|88
1633105500000|2021-10-01 16:25:00|28882|28875|28862|28855|28884.5|28877.5|28859.5|28852.5|128
1633105800000|2021-10-01 16:30:00|28864.5|28857.5|28884.5|28877.5|28889.5|28882.5|28859.5|28852.5|98
1633106100000|2021-10-01 16:35:00|28882|28875|28859.5|28852.5|28889.5|28882.5|28854.5|28847.5|76
1633106400000|2021-10-01 16:40:00|28862|28855|28884.5|28877.5|28884.5|28877.5|28859.5|28852.5|70
1633106700000|2021-10-01 16:45:00|28887|28880|28889.5|28882.5|28894.5|28887.5|28879.5|28872.5|87
1633107000000|2021-10-01 16:50:00|28892|28885|28887|28880|28897|28890|28864.5|28857.5|159
1633107300000|2021-10-01 16:55:00|28889.5|28882.5|28869.5|28862.5|28889.5|28882.5|28854.5|28847.5|69
1633107600000|2021-10-01 17:00:00|28872|28865|28892|28885|28899.5|28892.5|28849.5|28842.5|138
1633107900000|2021-10-01 17:05:00|28894.5|28887.5|28924.5|28917.5|28924.5|28917.5|28889.5|28882.5|66
1633108200000|2021-10-01 17:10:00|28922|28915|28907|28900|28927|28920|28889.5|28882.5|394
1633108500000|2021-10-01 17:15:00|28909.5|28902.5|28904.5|28897.5|28919.5|28912.5|28899.5|28892.5|58
1633108800000|2021-10-01 17:20:00|28907|28900|28934.5|28927.5|28937|28930|28899.5|28892.5|291
1633109100000|2021-10-01 17:25:00|28932|28925|28924.5|28917.5|28942|28935|28924.5|28917.5|125
1633109400000|2021-10-01 17:30:00|28927|28920|28949.5|28942.5|28949.5|28942.5|28924.5|28917.5|97
1633109700000|2021-10-01 17:35:00|28947|28940|28967|28960|28974.5|28967.5|28944.5|28937.5|345
1633110000000|2021-10-01 17:40:00|28969.5|28962.5|28979.5|28972.5|28979.5|28972.5|28967|28960|170
1633110300000|2021-10-01 17:45:00|28984.5|28977.5|28999.5|28992.5|29004.5|28997.5|28977|28970|279
1633110600000|2021-10-01 17:50:00|29002|28995|28992|28985|29002|28995|28979.5|28972.5|153
1633110900000|2021-10-01 17:55:00|28989.5|28982.5|28974.5|28967.5|28994.5|28987.5|28969.5|28962.5|218
1633111200000|2021-10-01 18:00:00|28977|28970|28992|28985|28994.5|28987.5|28974.5|28967.5|150
1633111500000|2021-10-01 18:05:00|28994.5|28987.5|28994.5|28987.5|29009.5|29002.5|28994.5|28987.5|99
1633111800000|2021-10-01 18:10:00|28997|28990|28999.5|28992.5|29009.5|29002.5|28989.5|28982.5|82
1633112100000|2021-10-01 18:15:00|29002|28995|29014.5|29007.5|29019.5|29012.5|28999.5|28992.5|108
1633112400000|2021-10-01 18:20:00|29012|29005|29029.5|29022.5|29029.5|29022.5|29009.5|29002.5|111
1633112700000|2021-10-01 18:25:00|29032|29025|29024.5|29017.5|29044.5|29037.5|29017|29010|99
1633113000000|2021-10-01 18:30:00|29027|29020|29034.5|29027.5|29039.5|29032.5|29024.5|29017.5|86
1633113300000|2021-10-01 18:35:00|29032|29025|29039.5|29032.5|29039.5|29032.5|29032|29025|67
1633113600000|2021-10-01 18:40:00|29042|29035|28999.5|28992.5|29059.5|29052.5|28999.5|28992.5|248
1633113900000|2021-10-01 18:45:00|29004.5|28997.5|29027|29020|29029.5|29022.5|29004.5|28997.5|107
1633114200000|2021-10-01 18:50:00|29029.5|29022.5|29069.5|29062.5|29069.5|29062.5|29019.5|29012.5|180
1633114500000|2021-10-01 18:55:00|29067|29060|29059.5|29052.5|29077|29070|29054.5|29047.5|174
1633114800000|2021-10-01 19:00:00|29064.5|29057.5|29094.5|29087.5|29102|29095|29064.5|29057.5|176
1633115100000|2021-10-01 19:05:00|29099.5|29092.5|29114.5|29107.5|29114.5|29107.5|29094.5|29087.5|204
1633115400000|2021-10-01 19:10:00|29109.5|29102.5|29129.5|29122.5|29132|29125|29109.5|29102.5|270
1633115700000|2021-10-01 19:15:00|29132|29125|29102|29095|29142|29135|29094.5|29087.5|209
1633116000000|2021-10-01 19:20:00|29099.5|29092.5|29109.5|29102.5|29124.5|29117.5|29099.5|29092.5|121
1633116300000|2021-10-01 19:25:00|29112|29105|29084.5|29077.5|29114.5|29107.5|29082|29075|359
1633116600000|2021-10-01 19:30:00|29079.5|29072.5|29109.5|29102.5|29109.5|29102.5|29074.5|29067.5|184
1633116900000|2021-10-01 19:35:00|29107|29100|29089.5|29082.5|29114.5|29107.5|29089.5|29082.5|193
1633117200000|2021-10-01 19:40:00|29092|29085|29104.5|29097.5|29104.5|29097.5|29089.5|29082.5|136
1633117500000|2021-10-01 19:45:00|29102|29095|29079.5|29072.5|29109.5|29102.5|29059.5|29052.5|348
1633117800000|2021-10-01 19:50:00|29084.5|29077.5|29099.5|29092.5|29124.5|29117.5|29069.5|29062.5|363
1633118100000|2021-10-01 19:55:00|29102|29095|29064.5|29057.5|29104.5|29097.5|29034.5|29027.5|632
1633118400000|2021-10-01 20:00:00|29067|29060|29079.5|29072.5|29089.5|29082.5|29059.5|29052.5|218
1633118700000|2021-10-01 20:05:00|29084.5|29077.5|29074.5|29067.5|29089.5|29082.5|29064.5|29057.5|83
1633119000000|2021-10-01 20:10:00|29079.5|29072.5|29077|29070|29089.5|29082.5|29074.5|29067.5|60
1633119300000|2021-10-01 20:15:00|29081|29066|29088.5|29073.5|29098.5|29083.5|29081|29066|42
1633119600000|2021-10-01 20:20:00|29091|29076|29081|29066|29091|29076|29081|29066|31
1633119900000|2021-10-01 20:25:00|29078.5|29063.5|29063.5|29048.5|29083.5|29068.5|29053.5|29038.5|131
1633120200000|2021-10-01 20:30:00|29061|29046|29053.5|29038.5|29063.5|29048.5|29051|29036|24
1633120500000|2021-10-01 20:35:00|29051|29036|29041|29026|29058.5|29043.5|29038.5|29023.5|20
1633120800000|2021-10-01 20:40:00|29043.5|29028.5|29053.5|29038.5|29056|29041|29043.5|29028.5|5
1633121100000|2021-10-01 20:45:00|29056|29041|29048.5|29033.5|29056|29041|29038.5|29023.5|63
1633121400000|2021-10-01 20:50:00|29046|29031|29056|29041|29056|29041|29046|29031|26
1633121700000|2021-10-01 20:55:00|29058.5|29043.5|29043.5|29028.5|29061|29046|29038.5|29023.5|31
1633298400000|2021-10-03 22:00:00|29068.5|29053.5|29048.5|29033.5|29086|29071|29041|29026|47
1633298700000|2021-10-03 22:05:00|29051|29036|29048.5|29033.5|29061|29046|29043.5|29028.5|3
1633299000000|2021-10-03 22:10:00|29043.5|29028.5|29063.5|29048.5|29071|29056|29043.5|29028.5|20
1633299300000|2021-10-03 22:15:00|29061|29046|29071|29056|29073.5|29058.5|29061|29046|7
1633299600000|2021-10-03 22:20:00|29068.5|29053.5|29096|29081|29098.5|29083.5|29068.5|29053.5|9
1633299900000|2021-10-03 22:25:00|29093.5|29078.5|29118.5|29103.5|29121|29106|29093.5|29078.5|20
1633300200000|2021-10-03 22:30:00|29123.5|29108.5|29126|29111|29138.5|29123.5|29116|29101|23
1633300500000|2021-10-03 22:35:00|29128.5|29113.5|29126|29111|29138.5|29123.5|29126|29111|26
1633300800000|2021-10-03 22:40:00|29128.5|29113.5|29118.5|29103.5|29133.5|29118.5|29116|29101|18
1633301100000|2021-10-03 22:45:00|29121|29106|29121|29106|29128.5|29113.5|29116|29101|13
1633301400000|2021-10-03 22:50:00|29123.5|29108.5|29146|29131|29148.5|29133.5|29118.5|29103.5|38
1633301700000|2021-10-03 22:55:00|29143.5|29128.5|29158.5|29143.5|29166|29151|29143.5|29128.5|30
1633302000000|2021-10-03 23:00:00|29163.5|29148.5|29138.5|29123.5|29173.5|29158.5|29128.5|29113.5|58
1633302300000|2021-10-03 23:05:00|29133.5|29118.5|29168.5|29153.5|29168.5|29153.5|29133.5|29118.5|32
1633302600000|2021-10-03 23:10:00|29166|29151|29166|29151|29171|29156|29156|29141|47
1633302900000|2021-10-03 23:15:00|29168.5|29153.5|29148.5|29133.5|29173.5|29158.5|29143.5|29128.5|76
1633303200000|2021-10-03 23:20:00|29143.5|29128.5|29136|29121|29148.5|29133.5|29133.5|29118.5|27
1633303500000|2021-10-03 23:25:00|29131|29116|29156|29141|29163.5|29148.5|29131|29116|56
1633303800000|2021-10-03 23:30:00|29158.5|29143.5|29159.5|29152.5|29194.5|29187.5|29149.5|29142.5|24370
1633304100000|2021-10-03 23:35:00|29164.5|29157.5|29164.5|29157.5|29184.5|29177.5|29159.5|29152.5|169
1633304400000|2021-10-03 23:40:00|29169.5|29162.5|29154.5|29147.5|29194.5|29187.5|29152|29145|254
1633304700000|2021-10-03 23:45:00|29152|29145|29069.5|29062.5|29154.5|29147.5|29064.5|29057.5|890
1633305000000|2021-10-03 23:50:00|29067|29060|29104.5|29097.5|29109.5|29102.5|29067|29060|366
1633305300000|2021-10-03 23:55:00|29109.5|29102.5|29079.5|29072.5|29114.5|29107.5|29074.5|29067.5|290
1633305600000|2021-10-04 00:00:00|29074.5|29067.5|28949.5|28942.5|29074.5|29067.5|28934.5|28927.5|1622
1633305900000|2021-10-04 00:05:00|28947|28940|28949.5|28942.5|29004.5|28997.5|28934.5|28927.5|965
1633306200000|2021-10-04 00:10:00|28944.5|28937.5|28899.5|28892.5|28969.5|28962.5|28889.5|28882.5|916
1633306500000|2021-10-04 00:15:00|28897|28890|28854.5|28847.5|28899.5|28892.5|28827|28820|1160
1633306800000|2021-10-04 00:20:00|28852|28845|28894.5|28887.5|28909.5|28902.5|28844.5|28837.5|698
1633307100000|2021-10-04 00:25:00|28884.5|28877.5|28804.5|28797.5|28887|28880|28799.5|28792.5|599
1633307400000|2021-10-04 00:30:00|28802|28795|28779.5|28772.5|28849.5|28842.5|28779.5|28772.5|696
1633307700000|2021-10-04 00:35:00|28784.5|28777.5|28724.5|28717.5|28794.5|28787.5|28704.5|28697.5|910
1633308000000|2021-10-04 00:40:00|28727|28720|28629.5|28622.5|28734.5|28727.5|28624.5|28617.5|847
1633308300000|2021-10-04 00:45:00|28632|28625|28674.5|28667.5|28687|28680|28624.5|28617.5|830
1633308600000|2021-10-04 00:50:00|28679.5|28672.5|28612|28605|28684.5|28677.5|28579.5|28572.5|777
1633308900000|2021-10-04 00:55:00|28614.5|28607.5|28704.5|28697.5|28709.5|28702.5|28612|28605|537
1633309200000|2021-10-04 01:00:00|28694.5|28687.5|28597|28590|28697|28690|28594.5|28587.5|462
1633309500000|2021-10-04 01:05:00|28594.5|28587.5|28624.5|28617.5|28637|28630|28572|28565|498
1633309800000|2021-10-04 01:10:00|28622|28615|28617|28610|28659.5|28652.5|28609.5|28602.5|359
1633310100000|2021-10-04 01:15:00|28614.5|28607.5|28629.5|28622.5|28637|28630|28584.5|28577.5|438
1633310400000|2021-10-04 01:20:00|28627|28620|28664.5|28657.5|28699.5|28692.5|28614.5|28607.5|376
1633310700000|2021-10-04 01:25:00|28667|28660|28657|28650|28682|28675|28644.5|28637.5|338
1633311000000|2021-10-04 01:30:00|28654.5|28647.5|28614.5|28607.5|28657|28650|28597|28590|758
1633311300000|2021-10-04 01:35:00|28612|28605|28454.5|28447.5|28612|28605|28454.5|28447.5|1438
1633311600000|2021-10-04 01:40:00|28452|28445|28464.5|28457.5|28504.5|28497.5|28424.5|28417.5|1445
1633311900000|2021-10-04 01:45:00|28462|28455|28507|28500|28524.5|28517.5|28457|28450|420
1633312200000|2021-10-04 01:50:00|28509.5|28502.5|28384.5|28377.5|28509.5|28502.5|28374.5|28367.5|839
1633312500000|2021-10-04 01:55:00|28382|28375|28487|28480|28489.5|28482.5|28364.5|28357.5|743
1633312800000|2021-10-04 02:00:00|28484.5|28477.5|28474.5|28467.5|28509.5|28502.5|28439.5|28432.5|710
1633313100000|2021-10-04 02:05:00|28472|28465|28416.8|28409.8|28474.5|28467.5|28404.3|28397.3|631
1633313400000|2021-10-04 02:10:00|28414.3|28407.3|28489.3|28482.3|28494.3|28487.3|28414.3|28407.3|439
1633313700000|2021-10-04 02:15:00|28491.8|28484.8|28526.8|28519.8|28529.3|28522.3|28474.3|28467.3|390
1633314000000|2021-10-04 02:20:00|28529.3|28522.3|28474.3|28467.3|28549.3|28542.3|28456.8|28449.8|729
1633314300000|2021-10-04 02:25:00|28469.3|28462.3|28484.3|28477.3|28494.3|28487.3|28444.3|28437.3|460
1633314600000|2021-10-04 02:30:00|28489.3|28482.3|28486.8|28479.8|28526.8|28519.8|28476.8|28469.8|479
1633314900000|2021-10-04 02:35:00|28489.3|28482.3|28529.3|28522.3|28529.3|28522.3|28469.3|28462.3|397
1633315200000|2021-10-04 02:40:00|28526.8|28519.8|28559.3|28552.3|28579.3|28572.3|28516.8|28509.8|350
1633315500000|2021-10-04 02:45:00|28554.3|28547.3|28544.3|28537.3|28566.8|28559.8|28534.3|28527.3|245
1633315800000|2021-10-04 02:50:00|28546.8|28539.8|28541.8|28534.8|28586.8|28579.8|28541.8|28534.8|210
1633316100000|2021-10-04 02:55:00|28544.3|28537.3|28524.3|28517.3|28546.8|28539.8|28514.3|28507.3|169
1633316400000|2021-10-04 03:00:00|28526.8|28519.8|28509.3|28502.3|28526.8|28519.8|28491.8|28484.8|219
1633316700000|2021-10-04 03:05:00|28506.8|28499.8|28499.3|28492.3|28514.3|28507.3|28494.3|28487.3|186
1633317000000|2021-10-04 03:10:00|28501.8|28494.8|28469.3|28462.3|28504.3|28497.3|28449.3|28442.3|210
1633317300000|2021-10-04 03:15:00|28471.8|28464.8|28519.3|28512.3|28524.3|28517.3|28469.3|28462.3|171
1633317600000|2021-10-04 03:20:00|28521.8|28514.8|28504.3|28497.3|28524.3|28517.3|28499.3|28492.3|56
1633317900000|2021-10-04 03:25:00|28509.3|28502.3|28496.8|28489.8|28529.3|28522.3|28494.3|28487.3|91
1633318200000|2021-10-04 03:30:00|28494.3|28487.3|28464.3|28457.3|28494.3|28487.3|28449.3|28442.3|512
1633318500000|2021-10-04 03:35:00|28466.8|28459.8|28459.3|28452.3|28479.3|28472.3|28434.3|28427.3|278
1633318800000|2021-10-04 03:40:00|28461.8|28454.8|28454.3|28447.3|28474.3|28467.3|28444.3|28437.3|188
1633319100000|2021-10-04 03:45:00|28456.8|28449.8|28396.8|28389.8|28471.8|28464.8|28389.3|28382.3|764
1633319400000|2021-10-04 03:50:00|28394.3|28387.3|28389.3|28382.3|28424.3|28417.3|28384.3|28377.3|340
1633319700000|2021-10-04 03:55:00|28386.8|28379.8|28374.3|28367.3|28409.3|28402.3|28374.3|28367.3|388
1633320000000|2021-10-04 04:00:00|28369.3|28362.3|28364.3|28357.3|28384.3|28377.3|28354.3|28347.3|365
1633320300000|2021-10-04 04:05:00|28366.8|28359.8|28384.3|28377.3|28409.3|28402.3|28364.3|28357.3|354
1633320600000|2021-10-04 04:10:00|28381.8|28374.8|28369.3|28362.3|28384.3|28377.3|28359.3|28352.3|351
1633320900000|2021-10-04 04:15:00|28366.8|28359.8|28394.3|28387.3|28424.3|28417.3|28364.3|28357.3|303
1633321200000|2021-10-04 04:20:00|28389.3|28382.3|28364.3|28357.3|28399.3|28392.3|28339.3|28332.3|500
1633321500000|2021-10-04 04:25:00|28366.8|28359.8|28374.3|28367.3|28401.8|28394.8|28361.8|28354.8|173
1633321800000|2021-10-04 04:30:00|28376.8|28369.8|28389.3|28382.3|28421.8|28414.8|28349.3|28342.3|389
1633322100000|2021-10-04 04:35:00|28391.8|28384.8|28419.3|28412.3|28419.3|28412.3|28384.3|28377.3|177
1633322400000|2021-10-04 04:40:00|28416.8|28409.8|28436.8|28429.8|28439.3|28432.3|28399.3|28392.3|237
1633322700000|2021-10-04 04:45:00|28434.3|28427.3|28454.3|28447.3|28519.3|28512.3|28434.3|28427.3|1035
1633323000000|2021-10-04 04:50:00|28456.8|28449.8|28449.3|28442.3|28474.3|28467.3|28444.3|28437.3|238
1633323300000|2021-10-04 04:55:00|28451.8|28444.8|28484.3|28477.3|28504.3|28497.3|28446.8|28439.8|380
1633323600000|2021-10-04 05:00:00|28489.3|28482.3|28484.3|28477.3|28541.8|28534.8|28464.3|28457.3|1144
1633323900000|2021-10-04 05:05:00|28486.8|28479.8|28516.8|28509.8|28529.3|28522.3|28464.3|28457.3|494
1633324200000|2021-10-04 05:10:00|28514.3|28507.3|28469.3|28462.3|28534.3|28527.3|28459.3|28452.3|534
1633324500000|2021-10-04 05:15:00|28471.8|28464.8|28476.8|28469.8|28486.8|28479.8|28454.3|28447.3|360
1633324800000|2021-10-04 05:20:00|28474.3|28467.3|28444.3|28437.3|28476.8|28469.8|28439.3|28432.3|326
1633325100000|2021-10-04 05:25:00|28446.8|28439.8|28474.3|28467.3|28484.3|28477.3|28444.3|28437.3|585
1633325400000|2021-10-04 05:30:00|28479.3|28472.3|28444.3|28437.3|28479.3|28472.3|28441.8|28434.8|247
1633325700000|2021-10-04 05:35:00|28441.8|28434.8|28439.3|28432.3|28459.3|28452.3|28436.8|28429.8|374
1633326000000|2021-10-04 05:40:00|28441.8|28434.8|28409.3|28402.3|28441.8|28434.8|28394.3|28387.3|569
1633326300000|2021-10-04 05:45:00|28406.8|28399.8|28429.3|28422.3|28431.8|28424.8|28396.8|28389.8|802
1633326600000|2021-10-04 05:50:00|28434.3|28427.3|28446.8|28439.8|28471.8|28464.8|28424.3|28417.3|1452
1633326900000|2021-10-04 05:55:00|28449.3|28442.3|28449.3|28442.3|28459.3|28452.3|28409.3|28402.3|1980
1633327200000|2021-10-04 06:00:00|28451.8|28444.8|28394.3|28387.3|28464.3|28457.3|28389.3|28382.3|1827
1633327500000|2021-10-04 06:05:00|28396.8|28389.8|28351.8|28344.8|28396.8|28389.8|28334.3|28327.3|1033
1633327800000|2021-10-04 06:10:00|28349.3|28342.3|28244.3|28237.3|28349.3|28342.3|28234.3|28227.3|1248
1633328100000|2021-10-04 06:15:00|28239.3|28232.3|28199.3|28192.3|28269.3|28262.3|28196.8|28189.8|1156
1633328400000|2021-10-04 06:20:00|28194.3|28187.3|28236.8|28229.8|28239.3|28232.3|28179.3|28172.3|598
1633328700000|2021-10-04 06:25:00|28239.3|28232.3|28274.3|28267.3|28314.3|28307.3|28231.8|28224.8|982
1633329000000|2021-10-04 06:30:00|28276.8|28269.8|28301.8|28294.8|28324.3|28317.3|28274.3|28267.3|297
1633329300000|2021-10-04 06:35:00|28304.3|28297.3|28291.8|28284.8|28316.8|28309.8|28286.8|28279.8|55
1633329600000|2021-10-04 06:40:00|28294.3|28287.3|28286.8|28279.8|28301.8|28294.8|28271.8|28264.8|73
1633329900000|2021-10-04 06:45:00|28289.3|28282.3|28244.3|28237.3|28289.3|28282.3|28224.3|28217.3|135
1633330200000|2021-10-04 06:50:00|28246.8|28239.8|28249.3|28242.3|28276.8|28269.8|28244.3|28237.3|49
1633330500000|2021-10-04 06:55:00|28244.3|28237.3|28249.3|28242.3|28254.3|28247.3|28226.8|28219.8|114
1633330800000|2021-10-04 07:00:00|28241.8|28234.8|28191.8|28184.8|28241.8|28234.8|28154.3|28147.3|426
1633331100000|2021-10-04 07:05:00|28189.3|28182.3|28254.3|28247.3|28256.8|28249.8|28189.3|28182.3|224
1633331400000|2021-10-04 07:10:00|28251.8|28244.8|28306.8|28299.8|28314.3|28307.3|28249.3|28242.3|370
1633331700000|2021-10-04 07:15:00|28309.3|28302.3|28251.8|28244.8|28311.8|28304.8|28239.3|28232.3|409
1633332000000|2021-10-04 07:20:00|28249.3|28242.3|28244.3|28237.3|28281.8|28274.8|28234.3|28227.3|305
1633332300000|2021-10-04 07:25:00|28246.8|28239.8|28219.3|28212.3|28251.8|28244.8|28209.3|28202.3|175
1633332600000|2021-10-04 07:30:00|28214.3|28207.3|28129.3|28122.3|28214.3|28207.3|28124.3|28117.3|575
1633332900000|2021-10-04 07:35:00|28124.3|28117.3|28146.8|28139.8|28169.3|28162.3|28114.3|28107.3|701
1633333200000|2021-10-04 07:40:00|28149.3|28142.3|28171.8|28164.8|28189.3|28182.3|28126.8|28119.8|508
1633333500000|2021-10-04 07:45:00|28169.3|28162.3|28224.3|28217.3|28239.3|28232.3|28149.3|28142.3|457
1633333800000|2021-10-04 07:50:00|28221.8|28214.8|28199.3|28192.3|28234.3|28227.3|28184.3|28177.3|366
1633334100000|2021-10-04 07:55:00|28204.3|28197.3|28219.3|28212.3|28234.3|28227.3|28201.8|28194.8|305
1633334400000|2021-10-04 08:00:00|28224.3|28217.3|28239.3|28232.3|28264.3|28257.3|28219.3|28212.3|379
1633334700000|2021-10-04 08:05:00|28236.8|28229.8|28224.3|28217.3|28261.8|28254.8|28214.3|28207.3|255
1633335000000|2021-10-04 08:10:00|28229.3|28222.3|28244.3|28237.3|28274.3|28267.3|28229.3|28222.3|196
1633335300000|2021-10-04 08:15:00|28246.8|28239.8|28214.3|28207.3|28246.8|28239.8|28214.3|28207.3|160
1633335600000|2021-10-04 08:20:00|28216.8|28209.8|28239.3|28232.3|28246.8|28239.8|28204.3|28197.3|671
1633335900000|2021-10-04 08:25:00|28244.3|28237.3|28239.3|28232.3|28274.3|28267.3|28234.3|28227.3|201
1633336200000|2021-10-04 08:30:00|28236.8|28229.8|28224.3|28217.3|28259.3|28252.3|28216.8|28209.8|291
1633336500000|2021-10-04 08:35:00|28219.3|28212.3|28221.8|28214.8|28244.3|28237.3|28214.3|28207.3|215
1633336800000|2021-10-04 08:40:00|28219.3|28212.3|28264.3|28257.3|28279.3|28272.3|28211.8|28204.8|173
1633337100000|2021-10-04 08:45:00|28259.3|28252.3|28269.3|28262.3|28279.3|28272.3|28244.3|28237.3|129
1633337400000|2021-10-04 08:50:00|28266.8|28259.8|28284.3|28277.3|28291.8|28284.8|28259.3|28252.3|228
1633337700000|2021-10-04 08:55:00|28279.3|28272.3|28309.3|28302.3|28316.8|28309.8|28269.3|28262.3|195
1633338000000|2021-10-04 09:00:00|28311.8|28304.8|28314.3|28307.3|28331.8|28324.8|28296.8|28289.8|439
1633338300000|2021-10-04 09:05:00|28309.3|28302.3|28324.3|28317.3|28344.3|28337.3|28309.3|28302.3|219
1633338600000|2021-10-04 09:10:00|28326.8|28319.8|28334.3|28327.3|28361.8|28354.8|28324.3|28317.3|336
1633338900000|2021-10-04 09:15:00|28329.3|28322.3|28319.3|28312.3|28334.3|28327.3|28304.3|28297.3|148
1633339200000|2021-10-04 09:20:00|28321.8|28314.8|28334.3|28327.3|28339.3|28332.3|28319.3|28312.3|61
1633339500000|2021-10-04 09:25:00|28331.8|28324.8|28334.3|28327.3|28354.3|28347.3|28324.3|28317.3|1136
1633339800000|2021-10-04 09:30:00|28336.8|28329.8|28309.3|28302.3|28339.3|28332.3|28294.3|28287.3|192
1633340100000|2021-10-04 09:35:00|28311.8|28304.8|28314.3|28307.3|28319.3|28312.3|28289.3|28282.3|58
1633340400000|2021-10-04 09:40:00|28309.3|28302.3|28336.8|28329.8|28344.3|28337.3|28309.3|28302.3|154
1633340700000|2021-10-04 09:45:00|28334.3|28327.3|28344.3|28337.3|28349.3|28342.3|28326.8|28319.8|106
1633341000000|2021-10-04 09:50:00|28341.8|28334.8|28316.8|28309.8|28359.3|28352.3|28314.3|28307.3|111
1633341300000|2021-10-04 09:55:00|28319.3|28312.3|28334.3|28327.3|28339.3|28332.3|28311.8|28304.8|111
1633341600000|2021-10-04 10:00:00|28336.8|28329.8|28346.8|28339.8|28354.3|28347.3|28331.8|28324.8|129
1633341900000|2021-10-04 10:05:00|28344.3|28337.3|28374.3|28367.3|28379.3|28372.3|28339.3|28332.3|192
1633342200000|2021-10-04 10:10:00|28376.8|28369.8|28384.3|28377.3|28396.8|28389.8|28374.3|28367.3|191
1633342500000|2021-10-04 10:15:00|28381.8|28374.8|28349.3|28342.3|28389.3|28382.3|28346.8|28339.8|121
1633342800000|2021-10-04 10:20:00|28351.8|28344.8|28329.3|28322.3|28351.8|28344.8|28329.3|28322.3|152
1633343100000|2021-10-04 10:25:00|28324.3|28317.3|28349.3|28342.3|28349.3|28342.3|28324.3|28317.3|238
1633343400000|2021-10-04 10:30:00|28351.8|28344.8|28359.3|28352.3|28369.3|28362.3|28344.3|28337.3|296
1633343700000|2021-10-04 10:35:00|28356.8|28349.8|28356.8|28349.8|28364.3|28357.3|28344.3|28337.3|150
1633344000000|2021-10-04 10:40:00|28354.3|28347.3|28344.3|28337.3|28359.3|28352.3|28329.3|28322.3|107
1633344300000|2021-10-04 10:45:00|28341.8|28334.8|28349.3|28342.3|28354.3|28347.3|28329.3|28322.3|102
1633344600000|2021-10-04 10:50:00|28346.8|28339.8|28369.3|28362.3|28371.8|28364.8|28346.8|28339.8|149
1633344900000|2021-10-04 10:55:00|28374.3|28367.3|28379.3|28372.3|28389.3|28382.3|28369.3|28362.3|149
1633345200000|2021-10-04 11:00:00|28381.8|28374.8|28344.3|28337.3|28384.3|28377.3|28344.3|28337.3|111
1633345500000|2021-10-04 11:05:00|28339.3|28332.3|28339.3|28332.3|28351.8|28344.8|28324.3|28317.3|134
1633345800000|2021-10-04 11:10:00|28336.8|28329.8|28304.3|28297.3|28344.3|28337.3|28304.3|28297.3|114
1633346100000|2021-10-04 11:15:00|28301.8|28294.8|28286.8|28279.8|28309.3|28302.3|28274.3|28267.3|252
1633346400000|2021-10-04 11:20:00|28289.3|28282.3|28304.3|28297.3|28311.8|28304.8|28284.3|28277.3|160
1633346700000|2021-10-04 11:25:00|28301.8|28294.8|28319.3|28312.3|28324.3|28317.3|28301.8|28294.8|91
1633347000000|2021-10-04 11:30:00|28314.3|28307.3|28306.8|28299.8|28326.8|28319.8|28304.3|28297.3|77
1633347300000|2021-10-04 11:35:00|28304.3|28297.3|28324.3|28317.3|28326.8|28319.8|28304.3|28297.3|63
1633347600000|2021-10-04 11:40:00|28319.3|28312.3|28299.3|28292.3|28326.8|28319.8|28294.3|28287.3|98
1633347900000|2021-10-04 11:45:00|28296.8|28289.8|28251.8|28244.8|28299.3|28292.3|28249.3|28242.3|205
1633348200000|2021-10-04 11:50:00|28254.3|28247.3|28254.3|28247.3|28264.3|28257.3|28229.3|28222.3|263
1633348500000|2021-10-04 11:55:00|28251.8|28244.8|28271.8|28264.8|28279.3|28272.3|28246.8|28239.8|125
1633348800000|2021-10-04 12:00:00|28274.3|28267.3|28264.3|28257.3|28279.3|28272.3|28259.3|28252.3|163
1633349100000|2021-10-04 12:05:00|28261.8|28254.8|28299.3|28292.3|28309.3|28302.3|28261.8|28254.8|179
1633349400000|2021-10-04 12:10:00|28296.8|28289.8|28301.8|28294.8|28314.3|28307.3|28289.3|28282.3|226
1633349700000|2021-10-04 12:15:00|28299.3|28292.3|28289.3|28282.3|28314.3|28307.3|28289.3|28282.3|136
1633350000000|2021-10-04 12:20:00|28286.8|28279.8|28284.3|28277.3|28294.3|28287.3|28274.3|28267.3|76
1633350300000|2021-10-04 12:25:00|28281.8|28274.8|28304.3|28297.3|28304.3|28297.3|28279.3|28272.3|78
1633350600000|2021-10-04 12:30:00|28301.8|28294.8|28269.3|28262.3|28304.3|28297.3|28269.3|28262.3|60
1633350900000|2021-10-04 12:35:00|28264.3|28257.3|28289.3|28282.3|28299.3|28292.3|28264.3|28257.3|123
1633351200000|2021-10-04 12:40:00|28291.8|28284.8|28299.3|28292.3|28304.3|28297.3|28289.3|28282.3|139
1633351500000|2021-10-04 12:45:00|28301.8|28294.8|28339.3|28332.3|28349.3|28342.3|28301.8|28294.8|257
1633351800000|2021-10-04 12:50:00|28341.8|28334.8|28349.3|28342.3|28354.3|28347.3|28336.8|28329.8|97
1633352100000|2021-10-04 12:55:00|28351.8|28344.8|28344.3|28337.3|28364.3|28357.3|28344.3|28337.3|121
1633352400000|2021-10-04 13:00:00|28346.8|28339.8|28351.8|28344.8|28356.8|28349.8|28334.3|28327.3|114
1633352700000|2021-10-04 13:05:00|28354.3|28347.3|28349.3|28342.3|28364.3|28357.3|28341.8|28334.8|129
1633353000000|2021-10-04 13:10:00|28346.8|28339.8|28329.3|28322.3|28349.3|28342.3|28324.3|28317.3|169
1633353300000|2021-10-04 13:15:00|28326.8|28319.8|28321.8|28314.8|28336.8|28329.8|28319.3|28312.3|80
1633353600000|2021-10-04 13:20:00|28324.3|28317.3|28316.8|28309.8|28329.3|28322.3|28314.3|28307.3|44
1633353900000|2021-10-04 13:25:00|28314.3|28307.3|28319.3|28312.3|28329.3|28322.3|28309.3|28302.3|81
1633354200000|2021-10-04 13:30:00|28324.3|28317.3|28329.3|28322.3|28369.3|28362.3|28319.3|28312.3|871
1633354500000|2021-10-04 13:35:00|28326.8|28319.8|28309.3|28302.3|28329.3|28322.3|28284.3|28277.3|390
1633354800000|2021-10-04 13:40:00|28306.8|28299.8|28274.3|28267.3|28319.3|28312.3|28269.3|28262.3|375
1633355100000|2021-10-04 13:45:00|28271.8|28264.8|28284.3|28277.3|28309.3|28302.3|28264.3|28257.3|372
1633355400000|2021-10-04 13:50:00|28281.8|28274.8|28309.3|28302.3|28324.3|28317.3|28269.3|28262.3|252
1633355700000|2021-10-04 13:55:00|28306.8|28299.8|28299.3|28292.3|28319.3|28312.3|28274.3|28267.3|439
1633356000000|2021-10-04 14:00:00|28294.3|28287.3|28241.8|28234.8|28314.3|28307.3|28239.3|28232.3|616
1633356300000|2021-10-04 14:05:00|28239.3|28232.3|28269.3|28262.3|28279.3|28272.3|28239.3|28232.3|405
1633356600000|2021-10-04 14:10:00|28266.8|28259.8|28254.3|28247.3|28274.3|28267.3|28244.3|28237.3|155
1633356900000|2021-10-04 14:15:00|28249.3|28242.3|28189.3|28182.3|28259.3|28252.3|28184.3|28177.3|350
1633357200000|2021-10-04 14:20:00|28186.8|28179.8|28126.8|28119.8|28204.3|28197.3|28124.3|28117.3|613
1633357500000|2021-10-04 14:25:00|28124.3|28117.3|28054.3|28047.3|28134.3|28127.3|28031.8|28024.8|1107
1633357800000|2021-10-04 14:30:00|28049.3|28042.3|27969.3|27962.3|28066.8|28059.8|27969.3|27962.3|938
1633358100000|2021-10-04 14:35:00|27961.8|27954.8|27719.3|27712.3|27966.8|27959.8|27641.8|27634.8|3617
1633358400000|2021-10-04 14:40:00|27721.8|27714.8|27836.8|27829.8|27844.3|27837.3|27706.8|27699.8|1311
1633358700000|2021-10-04 14:45:00|27834.3|27827.3|27789.3|27782.3|27834.3|27827.3|27789.3|27782.3|556
1633359000000|2021-10-04 14:50:00|27786.8|27779.8|27699.3|27692.3|27799.3|27792.3|27691.8|27684.8|586
1633359300000|2021-10-04 14:55:00|27701.8|27694.8|27734.3|27727.3|27749.3|27742.3|27649.3|27642.3|1842
1633359600000|2021-10-04 15:00:00|27729.3|27722.3|27736.8|27729.8|27746.8|27739.8|27704.3|27697.3|869
1633359900000|2021-10-04 15:05:00|27739.3|27732.3|27769.3|27762.3|27781.8|27774.8|27704.3|27697.3|877
1633360200000|2021-10-04 15:10:00|27766.8|27759.8|27861.8|27854.8|27874.3|27867.3|27759.3|27752.3|734
1633360500000|2021-10-04 15:15:00|27859.3|27852.3|27826.8|27819.8|27864.3|27857.3|27796.8|27789.8|575
1633360800000|2021-10-04 15:20:00|27824.3|27817.3|27764.3|27757.3|27844.3|27837.3|27754.3|27747.3|405
1633361100000|2021-10-04 15:25:00|27761.8|27754.8|27784.3|27777.3|27784.3|27777.3|27729.3|27722.3|578
1633361400000|2021-10-04 15:30:00|27781.8|27774.8|27749.3|27742.3|27799.3|27792.3|27749.3|27742.3|648
1633361700000|2021-10-04 15:35:00|27754.3|27747.3|27709.3|27702.3|27754.3|27747.3|27694.3|27687.3|459
1633362000000|2021-10-04 15:40:00|27711.8|27704.8|27706.8|27699.8|27726.8|27719.8|27684.3|27677.3|943
1633362300000|2021-10-04 15:45:00|27709.3|27702.3|27699.3|27692.3|27709.3|27702.3|27679.3|27672.3|429
1633362600000|2021-10-04 15:50:00|27694.3|27687.3|27769.3|27762.3|27769.3|27762.3|27694.3|27687.3|333
1633362900000|2021-10-04 15:55:00|27766.8|27759.8|27796.8|27789.8|27801.8|27794.8|27746.8|27739.8|346
1633363200000|2021-10-04 16:00:00|27794.3|27787.3|27754.3|27747.3|27804.3|27797.3|27749.3|27742.3|187
1633363500000|2021-10-04 16:05:00|27756.8|27749.8|27791.8|27784.8|27794.3|27787.3|27754.3|27747.3|291
1633363800000|2021-10-04 16:10:00|27789.3|27782.3|27794.3|27787.3|27799.3|27792.3|27754.3|27747.3|133
1633364100000|2021-10-04 16:15:00|27791.8|27784.8|27789.3|27782.3|27799.3|27792.3|27779.3|27772.3|93
1633364400000|2021-10-04 16:20:00|27786.8|27779.8|27759.3|27752.3|27794.3|27787.3|27756.8|27749.8|277
1633364700000|2021-10-04 16:25:00|27761.8|27754.8|27769.3|27762.3|27784.3|27777.3|27734.3|27727.3|343
1633365000000|2021-10-04 16:30:00|27774.3|27767.3|27794.3|27787.3|27799.3|27792.3|27764.3|27757.3|173
1633365300000|2021-10-04 16:35:00|27791.8|27784.8|27766.8|27759.8|27799.3|27792.3|27764.3|27757.3|108
1633365600000|2021-10-04 16:40:00|27769.3|27762.3|27736.8|27729.8|27769.3|27762.3|27726.8|27719.8|266
1633365900000|2021-10-04 16:45:00|27739.3|27732.3|27734.3|27727.3|27744.3|27737.3|27709.3|27702.3|222
1633366200000|2021-10-04 16:50:00|27731.8|27724.8|27754.3|27747.3|27754.3|27747.3|27719.3|27712.3|149
1633366500000|2021-10-04 16:55:00|27749.3|27742.3|27731.8|27724.8|27769.3|27762.3|27731.8|27724.8|217
1633366800000|2021-10-04 17:00:00|27729.3|27722.3|27709.3|27702.3|27739.3|27732.3|27704.3|27697.3|162
1633367100000|2021-10-04 17:05:00|27711.8|27704.8|27749.3|27742.3|27759.3|27752.3|27704.3|27697.3|267
1633367400000|2021-10-04 17:10:00|27751.8|27744.8|27769.3|27762.3|27776.8|27769.8|27739.3|27732.3|183
1633367700000|2021-10-04 17:15:00|27764.3|27757.3|27739.3|27732.3|27766.8|27759.8|27729.3|27722.3|169
1633368000000|2021-10-04 17:20:00|27741.8|27734.8|27739.3|27732.3|27754.3|27747.3|27716.8|27709.8|147
1633368300000|2021-10-04 17:25:00|27736.8|27729.8|27719.3|27712.3|27746.8|27739.8|27714.3|27707.3|95
1633368600000|2021-10-04 17:30:00|27716.8|27709.8|27726.8|27719.8|27744.3|27737.3|27709.3|27702.3|215
1633368900000|2021-10-04 17:35:00|27724.3|27717.3|27734.3|27727.3|27739.3|27732.3|27709.3|27702.3|234
1633369200000|2021-10-04 17:40:00|27731.8|27724.8|27709.3|27702.3|27736.8|27729.8|27694.3|27687.3|103
1633369500000|2021-10-04 17:45:00|27706.8|27699.8|27736.8|27729.8|27744.3|27737.3|27704.3|27697.3|83
1633369800000|2021-10-04 17:50:00|27739.3|27732.3|27724.3|27717.3|27746.8|27739.8|27709.3|27702.3|210
1633370100000|2021-10-04 17:55:00|27726.8|27719.8|27704.3|27697.3|27726.8|27719.8|27696.8|27689.8|152
1633370400000|2021-10-04 18:00:00|27706.8|27699.8|27729.3|27722.3|27756.8|27749.8|27704.3|27697.3|193
1633370700000|2021-10-04 18:05:00|27734.3|27727.3|27764.3|27757.3|27774.3|27767.3|27719.3|27712.3|127
1633371000000|2021-10-04 18:10:00|27766.8|27759.8|27734.3|27727.3|27779.3|27772.3|27724.3|27717.3|147
1633371300000|2021-10-04 18:15:00|27731.8|27724.8|27771.8|27764.8|27771.8|27764.8|27729.3|27722.3|62
1633371600000|2021-10-04 18:20:00|27774.3|27767.3|27781.8|27774.8|27799.3|27792.3|27756.8|27749.8|157
1633371900000|2021-10-04 18:25:00|27779.3|27772.3|27769.3|27762.3|27781.8|27774.8|27754.3|27747.3|56
1633372200000|2021-10-04 18:30:00|27766.8|27759.8|27771.8|27764.8|27784.3|27777.3|27749.3|27742.3|116
1633372500000|2021-10-04 18:35:00|27769.3|27762.3|27779.3|27772.3|27789.3|27782.3|27756.8|27749.8|68
1633372800000|2021-10-04 18:40:00|27776.8|27769.8|27789.3|27782.3|27799.3|27792.3|27769.3|27762.3|63
1633373100000|2021-10-04 18:45:00|27786.8|27779.8|27814.3|27807.3|27814.3|27807.3|27784.3|27777.3|97
1633373400000|2021-10-04 18:50:00|27809.3|27802.3|27804.3|27797.3|27816.8|27809.8|27786.8|27779.8|48
1633373700000|2021-10-04 18:55:00|27806.8|27799.8|27779.3|27772.3|27814.3|27807.3|27771.8|27764.8|268
1633374000000|2021-10-04 19:00:00|27781.8|27774.8|27859.3|27852.3|27859.3|27852.3|27779.3|27772.3|264
1633374300000|2021-10-04 19:05:00|27861.8|27854.8|27864.3|27857.3|27884.3|27877.3|27849.3|27842.3|371
1633374600000|2021-10-04 19:10:00|27869.3|27862.3|27854.3|27847.3|27869.3|27862.3|27829.3|27822.3|218
1633374900000|2021-10-04 19:15:00|27851.8|27844.8|27834.3|27827.3|27884.3|27877.3|27819.3|27812.3|333
1633375200000|2021-10-04 19:20:00|27836.8|27829.8|27811.8|27804.8|27841.8|27834.8|27791.8|27784.8|275
1633375500000|2021-10-04 19:25:00|27814.3|27807.3|27831.8|27824.8|27839.3|27832.3|27804.3|27797.3|202
1633375800000|2021-10-04 19:30:00|27829.3|27822.3|27851.8|27844.8|27859.3|27852.3|27814.3|27807.3|177
1633376100000|2021-10-04 19:35:00|27849.3|27842.3|27809.3|27802.3|27854.3|27847.3|27804.3|27797.3|199
1633376400000|2021-10-04 19:40:00|27811.8|27804.8|27889.3|27882.3|27894.3|27887.3|27801.8|27794.8|408
1633376700000|2021-10-04 19:45:00|27891.8|27884.8|27876.8|27869.8|27909.3|27902.3|27869.3|27862.3|347
1633377000000|2021-10-04 19:50:00|27874.3|27867.3|27844.3|27837.3|27874.3|27867.3|27824.3|27817.3|608
1633377300000|2021-10-04 19:55:00|27846.8|27839.8|27904.3|27897.3|27919.3|27912.3|27844.3|27837.3|426
1633377600000|2021-10-04 20:00:00|27901.8|27894.8|27879.3|27872.3|27914.3|27907.3|27874.3|27867.3|294
1633377900000|2021-10-04 20:05:00|27884.3|27877.3|27869.3|27862.3|27884.3|27877.3|27864.3|27857.3|161
1633378200000|2021-10-04 20:10:00|27864.3|27857.3|27881.8|27874.8|27881.8|27874.8|27854.3|27847.3|70
1633378500000|2021-10-04 20:15:00|27885.8|27870.8|27880.8|27865.8|27885.8|27870.8|27878.3|27863.3|7
1633378800000|2021-10-04 20:20:00|27875.8|27860.8|27870.8|27855.8|27875.8|27860.8|27845.8|27830.8|153
1633379100000|2021-10-04 20:25:00|27865.8|27850.8|27880.8|27865.8|27880.8|27865.8|27865.8|27850.8|12
1633379400000|2021-10-04 20:30:00|27878.3|27863.3|27870.8|27855.8|27880.8|27865.8|27870.8|27855.8|22
1633379700000|2021-10-04 20:35:00|27875.8|27860.8|27880.8|27865.8|27885.8|27870.8|27875.8|27860.8|12
1633380000000|2021-10-04 20:40:00|27878.3|27863.3|27865.8|27850.8|27880.8|27865.8|27865.8|27850.8|44
1633380300000|2021-10-04 20:45:00|27863.3|27848.3|27863.3|27848.3|27863.3|27848.3|27850.8|27835.8|34
1633380600000|2021-10-04 20:50:00|27865.8|27850.8|27865.8|27850.8|27883.3|27868.3|27853.3|27838.3|34
1633380900000|2021-10-04 20:55:00|27870.8|27855.8|27887.9|27857.9|27889.4|27868.3|27868.3|27853.3|43
1633381200000|2021-10-04 21:00:00|27886.3|27856.3|27887.8|27857.8|27887.8|27857.8|27884.3|27854.3|0
1633381500000|2021-10-04 21:05:00|27887.9|27857.9|27886.7|27856.7|27888.8|27858.8|27886.7|27856.7|0
1633381800000|2021-10-04 21:10:00|27886.2|27856.2|27885.5|27855.5|27886.7|27856.7|27885|27855|0
1633382100000|2021-10-04 21:15:00|27885|27855|27884.1|27854.1|27885|27855|27884.1|27854.1|0
1633382400000|2021-10-04 21:20:00|27884.5|27854.5|27884.6|27854.6|27885.1|27855.1|27884.2|27854.2|0
1633382700000|2021-10-04 21:25:00|27884.7|27854.7|27882.9|27852.9|27885.2|27855.2|27882.6|27852.6|0
1633383000000|2021-10-04 21:30:00|27883.1|27853.1|27883.6|27853.6|27883.8|27853.8|27883.1|27853.1|0
1633383300000|2021-10-04 21:35:00|27883.4|27853.4|27883.1|27853.1|27884.1|27854.1|27882.9|27852.9|0
1633383600000|2021-10-04 21:40:00|27883.8|27853.8|27884.5|27854.5|27885.7|27855.7|27883.8|27853.8|0
1633383900000|2021-10-04 21:45:00|27884.8|27854.8|27887.5|27857.5|27887.7|27857.7|27884.8|27854.8|0
1633384200000|2021-10-04 21:50:00|27887.6|27857.6|27886.6|27856.6|27887.9|27857.9|27886.4|27856.4|0
1633384500000|2021-10-04 21:55:00|27886.8|27856.8|27890.9|27860.9|27892.3|27862.3|27885|27855|0
1633384800000|2021-10-04 22:00:00|27899.7|27869.7|27850.8|27835.8|27907.2|27880.8|27850.8|27835.8|53
1633385100000|2021-10-04 22:05:00|27853.3|27838.3|27858.3|27843.3|27858.3|27843.3|27850.8|27835.8|20
1633385400000|2021-10-04 22:10:00|27860.8|27845.8|27875.8|27860.8|27875.8|27860.8|27858.3|27843.3|21
1633385700000|2021-10-04 22:15:00|27878.3|27863.3|27875.8|27860.8|27890.8|27875.8|27873.3|27858.3|16
1633386000000|2021-10-04 22:20:00|27878.3|27863.3|27873.3|27858.3|27878.3|27863.3|27873.3|27858.3|0
1633386300000|2021-10-04 22:25:00|27875.8|27860.8|27888.3|27873.3|27893.3|27878.3|27875.8|27860.8|8
1633386600000|2021-10-04 22:30:00|27893.3|27878.3|27923.3|27908.3|27923.3|27908.3|27893.3|27878.3|69
1633386900000|2021-10-04 22:35:00|27925.8|27910.8|27948.3|27933.3|27948.3|27933.3|27923.3|27908.3|87
1633387200000|2021-10-04 22:40:00|27953.3|27938.3|27960.8|27945.8|27973.3|27958.3|27948.3|27933.3|94
1633387500000|2021-10-04 22:45:00|27963.3|27948.3|27963.3|27948.3|27968.3|27953.3|27945.8|27930.8|64
1633387800000|2021-10-04 22:50:00|27955.8|27940.8|27950.8|27935.8|27963.3|27948.3|27950.8|27935.8|10
1633388100000|2021-10-04 22:55:00|27953.3|27938.3|27955.8|27940.8|27955.8|27940.8|27945.8|27930.8|5
1633388400000|2021-10-04 23:00:00|27953.3|27938.3|27960.8|27945.8|27968.3|27953.3|27953.3|27938.3|25
1633388700000|2021-10-04 23:05:00|27958.3|27943.3|27945.8|27930.8|27960.8|27945.8|27943.3|27928.3|12
1633389000000|2021-10-04 23:10:00|27943.3|27928.3|27970.8|27955.8|27980.8|27965.8|27943.3|27928.3|13
1633389300000|2021-10-04 23:15:00|27973.3|27958.3|27945.8|27930.8|27973.3|27958.3|27943.3|27928.3|21
1633389600000|2021-10-04 23:20:00|27943.3|27928.3|27953.3|27938.3|27955.8|27940.8|27933.3|27918.3|30
1633389900000|2021-10-04 23:25:00|27955.8|27940.8|27958.3|27943.3|27968.3|27953.3|27945.8|27930.8|21
1633390200000|2021-10-04 23:30:00|27955.8|27940.8|27921.8|27914.8|27958.3|27947.3|27899.3|27892.3|27929
1633390500000|2021-10-04 23:35:00|27919.3|27912.3|27914.3|27907.3|27934.3|27927.3|27904.3|27897.3|190
1633390800000|2021-10-04 23:40:00|27911.8|27904.8|27939.3|27932.3|27939.3|27932.3|27819.3|27812.3|944
1633391100000|2021-10-04 23:45:00|27944.3|27937.3|27854.3|27847.3|27944.3|27937.3|27841.8|27834.8|1134
1633391400000|2021-10-04 23:50:00|27851.8|27844.8|27876.8|27869.8|27919.3|27912.3|27851.8|27844.8|611
1633391700000|2021-10-04 23:55:00|27879.3|27872.3|27866.8|27859.8|27879.3|27872.3|27794.3|27787.3|1002
1633392000000|2021-10-05 00:00:00|27869.3|27862.3|27849.3|27842.3|27919.3|27912.3|27804.3|27797.3|2821
1633392300000|2021-10-05 00:05:00|27851.8|27844.8|27986.8|27979.8|27991.8|27984.8|27774.3|27767.3|2290
1633392600000|2021-10-05 00:10:00|27989.3|27982.3|27874.3|27867.3|27989.3|27982.3|27854.3|27847.3|1536
1633392900000|2021-10-05 00:15:00|27871.8|27864.8|27764.3|27757.3|27896.8|27889.8|27744.3|27737.3|1235
1633393200000|2021-10-05 00:20:00|27766.8|27759.8|27766.8|27759.8|27779.3|27772.3|27714.3|27707.3|1188
1633393500000|2021-10-05 00:25:00|27764.3|27757.3|27856.8|27849.8|27889.3|27882.3|27744.3|27737.3|1091
1633393800000|2021-10-05 00:30:00|27854.3|27847.3|27756.8|27749.8|27859.3|27852.3|27754.3|27747.3|672
1633394100000|2021-10-05 00:35:00|27754.3|27747.3|27759.3|27752.3|27784.3|27777.3|27741.8|27734.8|423
1633394400000|2021-10-05 00:40:00|27756.8|27749.8|27654.3|27647.3|27756.8|27749.8|27654.3|27647.3|741
1633394700000|2021-10-05 00:45:00|27656.8|27649.8|27624.3|27617.3|27691.8|27684.8|27624.3|27617.3|885
1633395000000|2021-10-05 00:50:00|27626.8|27619.8|27704.3|27697.3|27719.3|27712.3|27621.8|27614.8|980
1633395300000|2021-10-05 00:55:00|27701.8|27694.8|27636.8|27629.8|27704.3|27697.3|27604.3|27597.3|811
1633395600000|2021-10-05 01:00:00|27639.3|27632.3|27654.3|27647.3|27669.3|27662.3|27614.3|27607.3|599
1633395900000|2021-10-05 01:05:00|27656.8|27649.8|27604.3|27597.3|27659.3|27652.3|27579.3|27572.3|885
1633396200000|2021-10-05 01:10:00|27606.8|27599.8|27584.3|27577.3|27631.8|27624.8|27579.3|27572.3|647
1633396500000|2021-10-05 01:15:00|27581.8|27574.8|27524.3|27517.3|27594.3|27587.3|27514.3|27507.3|1071
1633396800000|2021-10-05 01:20:00|27519.3|27512.3|27519.3|27512.3|27559.3|27552.3|27504.3|27497.3|1110
1633397100000|2021-10-05 01:25:00|27521.8|27514.8|27519.3|27512.3|27554.3|27547.3|27509.3|27502.3|446
1633397400000|2021-10-05 01:30:00|27514.3|27507.3|27489.3|27482.3|27521.8|27514.8|27451.8|27444.8|1233
1633397700000|2021-10-05 01:35:00|27486.8|27479.8|27529.3|27522.3|27541.8|27534.8|27454.3|27447.3|931
1633398000000|2021-10-05 01:40:00|27531.8|27524.8|27521.8|27514.8|27579.3|27572.3|27519.3|27512.3|1423
1633398300000|2021-10-05 01:45:00|27524.3|27517.3|27519.3|27512.3|27539.3|27532.3|27504.3|27497.3|586
1633398600000|2021-10-05 01:50:00|27521.8|27514.8|27596.8|27589.8|27621.8|27614.8|27521.8|27514.8|1094
1633398900000|2021-10-05 01:55:00|27599.3|27592.3|27589.3|27582.3|27646.8|27639.8|27569.3|27562.3|732
1633399200000|2021-10-05 02:00:00|27586.8|27579.8|27599.3|27592.3|27599.3|27592.3|27544.3|27537.3|580
1633399500000|2021-10-05 02:05:00|27601.8|27594.8|27599.3|27592.3|27669.3|27662.3|27596.8|27589.8|952
1633399800000|2021-10-05 02:10:00|27601.8|27594.8|27604.3|27597.3|27624.3|27617.3|27561.8|27554.8|729
1633400100000|2021-10-05 02:15:00|27606.8|27599.8|27636.8|27629.8|27644.3|27637.3|27599.3|27592.3|517
1633400400000|2021-10-05 02:20:00|27639.3|27632.3|27591.8|27584.8|27644.3|27637.3|27589.3|27582.3|463
1633400700000|2021-10-05 02:25:00|27589.3|27582.3|27664.3|27657.3|27671.8|27664.8|27579.3|27572.3|1134
1633401000000|2021-10-05 02:30:00|27661.8|27654.8|27714.8|27707.8|27742.3|27735.3|27659.3|27652.3|1101
1633401300000|2021-10-05 02:35:00|27709.8|27702.8|27779.8|27772.8|27779.8|27772.8|27709.8|27702.8|655
1633401600000|2021-10-05 02:40:00|27782.3|27775.3|27774.8|27767.8|27784.8|27777.8|27742.3|27735.3|256
1633401900000|2021-10-05 02:45:00|27772.3|27765.3|27849.8|27842.8|27849.8|27842.8|27772.3|27765.3|718
1633402200000|2021-10-05 02:50:00|27852.3|27845.3|27834.8|27827.8|27852.3|27845.3|27809.8|27802.8|357
1633402500000|2021-10-05 02:55:00|27832.3|27825.3|27824.8|27817.8|27844.8|27837.8|27809.8|27802.8|318
1633402800000|2021-10-05 03:00:00|27822.3|27815.3|27829.8|27822.8|27864.8|27857.8|27814.8|27807.8|372
1633403100000|2021-10-05 03:05:00|27827.3|27820.3|27829.8|27822.8|27839.8|27832.8|27809.8|27802.8|251
1633403400000|2021-10-05 03:10:00|27827.3|27820.3|27864.8|27857.8|27872.3|27865.3|27819.8|27812.8|350
1633403700000|2021-10-05 03:15:00|27869.8|27862.8|27839.8|27832.8|27869.8|27862.8|27829.8|27822.8|308
1633404000000|2021-10-05 03:20:00|27844.8|27837.8|27877.3|27870.3|27879.8|27872.8|27829.8|27822.8|398
1633404300000|2021-10-05 03:25:00|27879.8|27872.8|27847.3|27840.3|27897.3|27890.3|27842.3|27835.3|244
1633404600000|2021-10-05 03:30:00|27844.8|27837.8|27754.8|27747.8|27854.8|27847.8|27754.8|27747.8|962
1633404900000|2021-10-05 03:35:00|27757.3|27750.3|27939.8|27932.8|27939.8|27932.8|27752.3|27745.3|941
1633405200000|2021-10-05 03:40:00|27937.3|27930.3|27914.8|27907.8|27939.8|27932.8|27884.8|27877.8|568
1633405500000|2021-10-05 03:45:00|27912.3|27905.3|27914.8|27907.8|27917.3|27910.3|27852.3|27845.3|368
1633405800000|2021-10-05 03:50:00|27917.3|27910.3|27924.8|27917.8|27942.3|27935.3|27899.8|27892.8|566
1633406100000|2021-10-05 03:55:00|27929.8|27922.8|27929.8|27922.8|27942.3|27935.3|27897.3|27890.3|299
1633406400000|2021-10-05 04:00:00|27927.3|27920.3|27899.8|27892.8|27929.8|27922.8|27884.8|27877.8|345
1633406700000|2021-10-05 04:05:00|27902.3|27895.3|27884.8|27877.8|27929.8|27922.8|27857.3|27850.3|616
1633407000000|2021-10-05 04:10:00|27889.8|27882.8|27842.3|27835.3|27907.3|27900.3|27837.3|27830.3|412
1633407300000|2021-10-05 04:15:00|27844.8|27837.8|27854.8|27847.8|27864.8|27857.8|27839.8|27832.8|345
1633407600000|2021-10-05 04:20:00|27859.8|27852.8|27842.3|27835.3|27864.8|27857.8|27829.8|27822.8|378
1633407900000|2021-10-05 04:25:00|27839.8|27832.8|27794.8|27787.8|27844.8|27837.8|27792.3|27785.3|457
1633408200000|2021-10-05 04:30:00|27792.3|27785.3|27769.8|27762.8|27794.8|27787.8|27759.8|27752.8|325
1633408500000|2021-10-05 04:35:00|27767.3|27760.3|27764.8|27757.8|27809.8|27802.8|27764.8|27757.8|269
1633408800000|2021-10-05 04:40:00|27759.8|27752.8|27779.8|27772.8|27784.8|27777.8|27754.8|27747.8|204
1633409100000|2021-10-05 04:45:00|27784.8|27777.8|27799.8|27792.8|27869.8|27862.8|27769.8|27762.8|651
1633409400000|2021-10-05 04:50:00|27797.3|27790.3|27787.3|27780.3|27809.8|27802.8|27774.8|27767.8|311
1633409700000|2021-10-05 04:55:00|27789.8|27782.8|27799.8|27792.8|27814.8|27807.8|27779.8|27772.8|309
1633410000000|2021-10-05 05:00:00|27797.3|27790.3|27759.8|27752.8|27814.8|27807.8|27759.8|27752.8|437
1633410300000|2021-10-05 05:05:00|27754.8|27747.8|27784.8|27777.8|27809.8|27802.8|27739.8|27732.8|534
1633410600000|2021-10-05 05:10:00|27789.8|27782.8|27714.8|27707.8|27794.8|27787.8|27709.8|27702.8|598
1633410900000|2021-10-05 05:15:00|27719.8|27712.8|27739.8|27732.8|27742.3|27735.3|27694.8|27687.8|398
1633411200000|2021-10-05 05:20:00|27737.3|27730.3|27739.8|27732.8|27764.8|27757.8|27724.8|27717.8|578
1633411500000|2021-10-05 05:25:00|27742.3|27735.3|27774.8|27767.8|27784.8|27777.8|27727.3|27720.3|570
1633411800000|2021-10-05 05:30:00|27779.8|27772.8|27754.8|27747.8|27797.3|27790.3|27744.8|27737.8|568
1633412100000|2021-10-05 05:35:00|27752.3|27745.3|27834.8|27827.8|27839.8|27832.8|27739.8|27732.8|900
1633412400000|2021-10-05 05:40:00|27829.8|27822.8|27774.8|27767.8|27834.8|27827.8|27769.8|27762.8|666
1633412700000|2021-10-05 05:45:00|27777.3|27770.3|27842.3|27835.3|27849.8|27842.8|27774.8|27767.8|637
1633413000000|2021-10-05 05:50:00|27844.8|27837.8|27869.8|27862.8|27874.8|27867.8|27827.3|27820.3|1006
1633413300000|2021-10-05 05:55:00|27864.8|27857.8|27809.8|27802.8|27869.8|27862.8|27787.3|27780.3|2303
1633413600000|2021-10-05 06:00:00|27819.8|27812.8|27839.8|27832.8|27862.3|27855.3|27804.8|27797.8|2919
1633413900000|2021-10-05 06:05:00|27837.3|27830.3|27769.8|27762.8|27839.8|27832.8|27754.8|27747.8|916
1633414200000|2021-10-05 06:10:00|27767.3|27760.3|27747.3|27740.3|27787.3|27780.3|27722.3|27715.3|701
1633414500000|2021-10-05 06:15:00|27749.8|27742.8|27729.8|27722.8|27759.8|27752.8|27729.8|27722.8|364
1633414800000|2021-10-05 06:20:00|27734.8|27727.8|27734.8|27727.8|27759.8|27752.8|27734.8|27727.8|271
1633415100000|2021-10-05 06:25:00|27732.3|27725.3|27732.3|27725.3|27739.8|27732.8|27724.8|27717.8|440
1633415400000|2021-10-05 06:30:00|27729.8|27722.8|27732.3|27725.3|27737.3|27730.3|27722.3|27715.3|232
1633415700000|2021-10-05 06:35:00|27734.8|27727.8|27727.3|27720.3|27739.8|27732.8|27724.8|27717.8|153
1633416000000|2021-10-05 06:40:00|27729.8|27722.8|27749.8|27742.8|27749.8|27742.8|27727.3|27720.3|114
1633416300000|2021-10-05 06:45:00|27754.8|27747.8|27744.8|27737.8|27774.8|27767.8|27739.8|27732.8|273
1633416600000|2021-10-05 06:50:00|27747.3|27740.3|27777.3|27770.3|27779.8|27772.8|27742.3|27735.3|248
1633416900000|2021-10-05 06:55:00|27779.8|27772.8|27789.8|27782.8|27799.8|27792.8|27774.8|27767.8|345
1633417200000|2021-10-05 07:00:00|27784.8|27777.8|27802.3|27795.3|27829.8|27822.8|27739.8|27732.8|372
1633417500000|2021-10-05 07:05:00|27799.8|27792.8|27837.3|27830.3|27844.8|27837.8|27782.3|27775.3|244
1633417800000|2021-10-05 07:10:00|27839.8|27832.8|27859.8|27852.8|27884.8|27877.8|27829.8|27822.8|227
1633418100000|2021-10-05 07:15:00|27862.3|27855.3|27822.3|27815.3|27889.8|27882.8|27822.3|27815.3|214
1633418400000|2021-10-05 07:20:00|27819.8|27812.8|27819.8|27812.8|27839.8|27832.8|27807.3|27800.3|434
1633418700000|2021-10-05 07:25:00|27817.3|27810.3|27799.8|27792.8|27827.3|27820.3|27789.8|27782.8|226
1633419000000|2021-10-05 07:30:00|27797.3|27790.3|27804.8|27797.8|27817.3|27810.3|27772.3|27765.3|342
1633419300000|2021-10-05 07:35:00|27799.8|27792.8|27794.8|27787.8|27809.8|27802.8|27779.8|27772.8|280
1633419600000|2021-10-05 07:40:00|27799.8|27792.8|27787.3|27780.3|27812.3|27805.3|27782.3|27775.3|207
1633419900000|2021-10-05 07:45:00|27784.8|27777.8|27799.8|27792.8|27804.8|27797.8|27759.8|27752.8|163
1633420200000|2021-10-05 07:50:00|27802.3|27795.3|27774.8|27767.8|27804.8|27797.8|27762.3|27755.3|170
1633420500000|2021-10-05 07:55:00|27777.3|27770.3|27687.3|27680.3|27784.8|27777.8|27684.8|27677.8|415
1633420800000|2021-10-05 08:00:00|27689.8|27682.8|27739.8|27732.8|27744.8|27737.8|27674.8|27667.8|550
1633421100000|2021-10-05 08:05:00|27737.3|27730.3|27774.8|27767.8|27777.3|27770.3|27734.8|27727.8|237
1633421400000|2021-10-05 08:10:00|27772.3|27765.3|27814.8|27807.8|27819.8|27812.8|27754.8|27747.8|204
1633421700000|2021-10-05 08:15:00|27817.3|27810.3|27859.8|27852.8|27862.3|27855.3|27809.8|27802.8|411
1633422000000|2021-10-05 08:20:00|27864.8|27857.8|27879.8|27872.8|27884.8|27877.8|27859.8|27852.8|509
1633422300000|2021-10-05 08:25:00|27877.3|27870.3|27894.8|27887.8|27894.8|27887.8|27862.3|27855.3|287
1633422600000|2021-10-05 08:30:00|27897.3|27890.3|27929.8|27922.8|27929.8|27922.8|27889.8|27882.8|349
1633422900000|2021-10-05 08:35:00|27927.3|27920.3|27939.8|27932.8|27959.8|27952.8|27919.8|27912.8|346
1633423200000|2021-10-05 08:40:00|27934.8|27927.8|27934.8|27927.8|27944.8|27937.8|27912.3|27905.3|184
1633423500000|2021-10-05 08:45:00|27932.3|27925.3|27909.8|27902.8|27939.8|27932.8|27909.8|27902.8|114
1633423800000|2021-10-05 08:50:00|27904.8|27897.8|27924.8|27917.8|27944.8|27937.8|27904.8|27897.8|186
1633424100000|2021-10-05 08:55:00|27922.3|27915.3|28009.8|28002.8|28014.8|28007.8|27922.3|27915.3|691
1633424400000|2021-10-05 09:00:00|28007.3|28000.3|28039.8|28032.8|28054.8|28047.8|27997.3|27990.3|532
1633424700000|2021-10-05 09:05:00|28037.3|28030.3|28047.3|28040.3|28089.8|28082.8|28034.8|28027.8|485
1633425000000|2021-10-05 09:10:00|28049.8|28042.8|28064.8|28057.8|28089.8|28082.8|28044.8|28037.8|250
1633425300000|2021-10-05 09:15:00|28059.8|28052.8|28057.3|28050.3|28064.8|28057.8|28039.8|28032.8|337
1633425600000|2021-10-05 09:20:00|28059.8|28052.8|28049.8|28042.8|28089.8|28082.8|28049.8|28042.8|252
1633425900000|2021-10-05 09:25:00|28054.8|28047.8|28049.8|28042.8|28057.3|28050.3|28029.8|28022.8|196
1633426200000|2021-10-05 09:30:00|28047.3|28040.3|28039.8|28032.8|28049.8|28042.8|28014.8|28007.8|272
1633426500000|2021-10-05 09:35:00|28044.8|28037.8|28052.3|28045.3|28057.3|28050.3|28034.8|28027.8|154
1633426800000|2021-10-05 09:40:00|28054.8|28047.8|28044.8|28037.8|28069.8|28062.8|28039.8|28032.8|218
1633427100000|2021-10-05 09:45:00|28047.3|28040.3|28049.8|28042.8|28064.8|28057.8|28042.3|28035.3|161
1633427400000|2021-10-05 09:50:00|28047.3|28040.3|28044.8|28037.8|28049.8|28042.8|28039.8|28032.8|114
1633427700000|2021-10-05 09:55:00|28049.8|28042.8|28054.8|28047.8|28057.3|28050.3|28029.8|28022.8|130
1633428000000|2021-10-05 10:00:00|28059.8|28052.8|28024.8|28017.8|28059.8|28052.8|28024.8|28017.8|154
1633428300000|2021-10-05 10:05:00|28027.3|28020.3|27967.3|27960.3|28029.8|28022.8|27959.8|27952.8|454
1633428600000|2021-10-05 10:10:00|27969.8|27962.8|27994.8|27987.8|28002.3|27995.3|27969.8|27962.8|249
1633428900000|2021-10-05 10:15:00|27997.3|27990.3|27977.3|27970.3|27999.8|27992.8|27974.8|27967.8|169
1633429200000|2021-10-05 10:20:00|27974.8|27967.8|28014.8|28007.8|28014.8|28007.8|27974.8|27967.8|85
1633429500000|2021-10-05 10:25:00|28012.3|28005.3|28019.8|28012.8|28039.8|28032.8|28012.3|28005.3|113
1633429800000|2021-10-05 10:30:00|28017.3|28010.3|27994.8|27987.8|28019.8|28012.8|27987.3|27980.3|149
1633430100000|2021-10-05 10:35:00|27997.3|27990.3|28027.3|28020.3|28029.8|28022.8|27994.8|27987.8|142
1633430400000|2021-10-05 10:40:00|28024.8|28017.8|28022.3|28015.3|28037.3|28030.3|28014.8|28007.8|75
1633430700000|2021-10-05 10:45:00|28019.8|28012.8|28004.8|27997.8|28022.3|28015.3|27997.3|27990.3|128
1633431000000|2021-10-05 10:50:00|28007.3|28000.3|27994.8|27987.8|28009.8|28002.8|27979.8|27972.8|84
1633431300000|2021-10-05 10:55:00|27992.3|27985.3|28009.8|28002.8|28014.8|28007.8|27989.8|27982.8|55
1633431600000|2021-10-05 11:00:00|28004.8|27997.8|27979.8|27972.8|28009.8|28002.8|27974.8|27967.8|116
1633431900000|2021-10-05 11:05:00|27977.3|27970.3|27994.8|27987.8|27994.8|27987.8|27972.3|27965.3|70
1633432200000|2021-10-05 11:10:00|27997.3|27990.3|28009.8|28002.8|28009.8|28002.8|27994.8|27987.8|56
1633432500000|2021-10-05 11:15:00|28012.3|28005.3|28029.8|28022.8|28032.3|28025.3|28012.3|28005.3|67
1633432800000|2021-10-05 11:20:00|28032.3|28025.3|28022.3|28015.3|28054.8|28047.8|28019.8|28012.8|161
1633433100000|2021-10-05 11:25:00|28024.8|28017.8|28049.8|28042.8|28064.8|28057.8|28022.3|28015.3|254
1633433400000|2021-10-05 11:30:00|28052.3|28045.3|28044.8|28037.8|28059.8|28052.8|28039.8|28032.8|106
1633433700000|2021-10-05 11:35:00|28049.8|28042.8|28064.8|28057.8|28072.3|28065.3|28044.8|28037.8|182
1633434000000|2021-10-05 11:40:00|28062.3|28055.3|28039.8|28032.8|28067.3|28060.3|28039.8|28032.8|165
1633434300000|2021-10-05 11:45:00|28042.3|28035.3|28039.8|28032.8|28044.8|28037.8|28034.8|28027.8|65
1633434600000|2021-10-05 11:50:00|28042.3|28035.3|28034.8|28027.8|28054.8|28047.8|28024.8|28017.8|88
1633434900000|2021-10-05 11:55:00|28037.3|28030.3|28032.3|28025.3|28042.3|28035.3|28017.3|28010.3|151
1633435200000|2021-10-05 12:00:00|28029.8|28022.8|28029.8|28022.8|28044.8|28037.8|28019.8|28012.8|91
1633435500000|2021-10-05 12:05:00|28024.8|28017.8|28022.3|28015.3|28029.8|28022.8|28014.8|28007.8|84
1633435800000|2021-10-05 12:10:00|28024.8|28017.8|28032.3|28025.3|28049.8|28042.8|28022.3|28015.3|45
1633436100000|2021-10-05 12:15:00|28034.8|28027.8|28019.8|28012.8|28037.3|28030.3|28004.8|27997.8|45
1633436400000|2021-10-05 12:20:00|28017.3|28010.3|27999.8|27992.8|28019.8|28012.8|27994.8|27987.8|75
1633436700000|2021-10-05 12:25:00|28002.3|27995.3|28007.3|28000.3|28014.8|28007.8|27999.8|27992.8|33
1633437000000|2021-10-05 12:30:00|28009.8|28002.8|28024.8|28017.8|28024.8|28017.8|27999.8|27992.8|52
1633437300000|2021-10-05 12:35:00|28022.3|28015.3|28014.8|28007.8|28029.8|28022.8|27999.8|27992.8|213
1633437600000|2021-10-05 12:40:00|28012.3|28005.3|28019.8|28012.8|28024.8|28017.8|27999.8|27992.8|89
1633437900000|2021-10-05 12:45:00|28022.3|28015.3|28029.8|28022.8|28034.8|28027.8|28019.8|28012.8|55
1633438200000|2021-10-05 12:50:00|28027.3|28020.3|28037.3|28030.3|28044.8|28037.8|28024.8|28017.8|41
1633438500000|2021-10-05 12:55:00|28034.8|28027.8|28039.8|28032.8|28044.8|28037.8|28029.8|28022.8|38
1633438800000|2021-10-05 13:00:00|28042.3|28035.3|28022.3|28015.3|28049.8|28042.8|28009.8|28002.8|134
1633439100000|2021-10-05 13:05:00|28019.8|28012.8|27999.8|27992.8|28024.8|28017.8|27999.8|27992.8|119
1633439400000|2021-10-05 13:10:00|28002.3|27995.3|27984.8|27977.8|28002.3|27995.3|27979.8|27972.8|281
1633439700000|2021-10-05 13:15:00|27982.3|27975.3|27994.8|27987.8|27999.8|27992.8|27969.8|27962.8|147
1633440000000|2021-10-05 13:20:00|27997.3|27990.3|27974.8|27967.8|28004.8|27997.8|27969.8|27962.8|103
1633440300000|2021-10-05 13:25:00|27977.3|27970.3|27997.3|27990.3|28002.3|27995.3|27977.3|27970.3|113
1633440600000|2021-10-05 13:30:00|27994.8|27987.8|28037.3|28030.3|28054.8|28047.8|27967.3|27960.3|653
1633440900000|2021-10-05 13:35:00|28039.8|28032.8|28002.3|27995.3|28094.8|28087.8|27969.8|27962.8|1264
1633441200000|2021-10-05 13:40:00|28009.8|28002.8|27979.8|27972.8|28019.8|28012.8|27969.8|27962.8|266
1633441500000|2021-10-05 13:45:00|27984.8|27977.8|28019.8|28012.8|28029.8|28022.8|27972.3|27965.3|367
1633441800000|2021-10-05 13:50:00|28024.8|28017.8|28069.8|28062.8|28084.8|28077.8|28024.8|28017.8|583
1633442100000|2021-10-05 13:55:00|28074.8|28067.8|28079.8|28072.8|28104.8|28097.8|28049.8|28042.8|527
1633442400000|2021-10-05 14:00:00|28077.3|28070.3|28104.8|28097.8|28124.8|28117.8|28077.3|28070.3|558
1633442700000|2021-10-05 14:05:00|28107.3|28100.3|28139.8|28132.8|28149.8|28142.8|28104.8|28097.8|287
1633443000000|2021-10-05 14:10:00|28144.8|28137.8|28177.3|28170.3|28179.8|28172.8|28144.8|28137.8|374
1633443300000|2021-10-05 14:15:00|28179.8|28172.8|28154.8|28147.8|28199.8|28192.8|28152.3|28145.3|441
1633443600000|2021-10-05 14:20:00|28157.3|28150.3|28187.3|28180.3|28204.8|28197.8|28154.8|28147.8|529
1633443900000|2021-10-05 14:25:00|28184.8|28177.8|28194.8|28187.8|28209.8|28202.8|28184.8|28177.8|229
1633444200000|2021-10-05 14:30:00|28197.3|28190.3|28184.8|28177.8|28239.8|28232.8|28179.8|28172.8|683
1633444500000|2021-10-05 14:35:00|28187.3|28180.3|28172.3|28165.3|28194.8|28187.8|28169.8|28162.8|220
1633444800000|2021-10-05 14:40:00|28174.8|28167.8|28179.8|28172.8|28194.8|28187.8|28164.8|28157.8|187
1633445100000|2021-10-05 14:45:00|28184.8|28177.8|28199.8|28192.8|28209.8|28202.8|28179.8|28172.8|289
1633445400000|2021-10-05 14:50:00|28202.3|28195.3|28214.8|28207.8|28214.8|28207.8|28189.8|28182.8|235
1633445700000|2021-10-05 14:55:00|28217.3|28210.3|28219.8|28212.8|28227.3|28220.3|28204.8|28197.8|209
1633446000000|2021-10-05 15:00:00|28217.3|28210.3|28209.8|28202.8|28229.8|28222.8|28199.8|28192.8|386
1633446300000|2021-10-05 15:05:00|28214.8|28207.8|28257.3|28250.3|28259.8|28252.8|28209.8|28202.8|367
1633446600000|2021-10-05 15:10:00|28259.8|28252.8|28244.8|28237.8|28262.3|28255.3|28242.3|28235.3|151
1633446900000|2021-10-05 15:15:00|28247.3|28240.3|28234.8|28227.8|28254.8|28247.8|28234.8|28227.8|120
1633447200000|2021-10-05 15:20:00|28237.3|28230.3|28232.3|28225.3|28249.8|28242.8|28229.8|28222.8|207
1633447500000|2021-10-05 15:25:00|28229.8|28222.8|28234.8|28227.8|28239.8|28232.8|28219.8|28212.8|493
1633447800000|2021-10-05 15:30:00|28229.8|28222.8|28234.8|28227.8|28239.8|28232.8|28214.8|28207.8|331
1633448100000|2021-10-05 15:35:00|28232.3|28225.3|28209.8|28202.8|28244.8|28237.8|28209.8|28202.8|169
1633448400000|2021-10-05 15:40:00|28207.3|28200.3|28159.8|28152.8|28209.8|28202.8|28159.8|28152.8|280
1633448700000|2021-10-05 15:45:00|28162.3|28155.3|28164.8|28157.8|28179.8|28172.8|28159.8|28152.8|79
1633449000000|2021-10-05 15:50:00|28169.8|28162.8|28199.8|28192.8|28209.8|28202.8|28169.8|28162.8|89
1633449300000|2021-10-05 15:55:00|28202.3|28195.3|28209.8|28202.8|28209.8|28202.8|28189.8|28182.8|57
1633449600000|2021-10-05 16:00:00|28207.3|28200.3|28212.3|28205.3|28214.8|28207.8|28194.8|28187.8|114
1633449900000|2021-10-05 16:05:00|28214.8|28207.8|28234.8|28227.8|28234.8|28227.8|28209.8|28202.8|48
1633450200000|2021-10-05 16:10:00|28232.3|28225.3|28224.8|28217.8|28239.8|28232.8|28219.8|28212.8|72
1633450500000|2021-10-05 16:15:00|28219.8|28212.8|28209.8|28202.8|28224.8|28217.8|28207.3|28200.3|50
1633450800000|2021-10-05 16:20:00|28207.3|28200.3|28192.3|28185.3|28214.8|28207.8|28184.8|28177.8|101
1633451100000|2021-10-05 16:25:00|28189.8|28182.8|28222.3|28215.3|28224.8|28217.8|28189.8|28182.8|153
1633451400000|2021-10-05 16:30:00|28224.8|28217.8|28229.8|28222.8|28234.8|28227.8|28209.8|28202.8|140
1633451700000|2021-10-05 16:35:00|28227.3|28220.3|28212.3|28205.3|28234.8|28227.8|28209.8|28202.8|127
1633452000000|2021-10-05 16:40:00|28214.8|28207.8|28209.8|28202.8|28219.8|28212.8|28204.8|28197.8|87
1633452300000|2021-10-05 16:45:00|28212.3|28205.3|28224.8|28217.8|28229.8|28222.8|28209.8|28202.8|118
1633452600000|2021-10-05 16:50:00|28227.3|28220.3|28209.8|28202.8|28237.3|28230.3|28209.8|28202.8|131
1633452900000|2021-10-05 16:55:00|28212.3|28205.3|28214.8|28207.8|28219.8|28212.8|28204.8|28197.8|176
1633453200000|2021-10-05 17:00:00|28212.3|28205.3|28214.8|28207.8|28219.8|28212.8|28189.8|28182.8|142
1633453500000|2021-10-05 17:05:00|28217.3|28210.3|28224.8|28217.8|28234.8|28227.8|28212.3|28205.3|108
1633453800000|2021-10-05 17:10:00|28222.3|28215.3|28219.8|28212.8|28234.8|28227.8|28209.8|28202.8|47
1633454100000|2021-10-05 17:15:00|28222.3|28215.3|28234.8|28227.8|28242.3|28235.3|28214.8|28207.8|111
1633454400000|2021-10-05 17:20:00|28239.8|28232.8|28239.8|28232.8|28239.8|28232.8|28224.8|28217.8|16
1633454700000|2021-10-05 17:25:00|28237.3|28230.3|28232.3|28225.3|28239.8|28232.8|28229.8|28222.8|50
1633455000000|2021-10-05 17:30:00|28234.8|28227.8|28232.3|28225.3|28249.8|28242.8|28229.8|28222.8|43
1633455300000|2021-10-05 17:35:00|28229.8|28222.8|28239.8|28232.8|28239.8|28232.8|28219.8|28212.8|14
1633455600000|2021-10-05 17:40:00|28242.3|28235.3|28244.8|28237.8|28249.8|28242.8|28239.8|28232.8|51
1633455900000|2021-10-05 17:45:00|28247.3|28240.3|28244.8|28237.8|28249.8|28242.8|28237.3|28230.3|26
1633456200000|2021-10-05 17:50:00|28247.3|28240.3|28239.8|28232.8|28249.8|28242.8|28239.8|28232.8|57
1633456500000|2021-10-05 17:55:00|28244.8|28237.8|28254.8|28247.8|28254.8|28247.8|28239.8|28232.8|54
1633456800000|2021-10-05 18:00:00|28257.3|28250.3|28254.8|28247.8|28264.8|28257.8|28244.8|28237.8|191
1633457100000|2021-10-05 18:05:00|28252.3|28245.3|28252.3|28245.3|28254.8|28247.8|28239.8|28232.8|40
1633457400000|2021-10-05 18:10:00|28249.8|28242.8|28254.8|28247.8|28259.8|28252.8|28249.8|28242.8|39
1633457700000|2021-10-05 18:15:00|28257.3|28250.3|28249.8|28242.8|28264.8|28257.8|28247.3|28240.3|137
1633458000000|2021-10-05 18:20:00|28247.3|28240.3|28239.8|28232.8|28252.3|28245.3|28234.8|28227.8|71
1633458300000|2021-10-05 18:25:00|28242.3|28235.3|28259.8|28252.8|28259.8|28252.8|28239.8|28232.8|45
1633458600000|2021-10-05 18:30:00|28264.8|28257.8|28274.8|28267.8|28279.8|28272.8|28259.8|28252.8|186
1633458900000|2021-10-05 18:35:00|28277.3|28270.3|28274.8|28267.8|28279.8|28272.8|28259.8|28252.8|66
1633459200000|2021-10-05 18:40:00|28277.3|28270.3|28277.3|28270.3|28279.8|28272.8|28267.3|28260.3|18
1633459500000|2021-10-05 18:45:00|28279.8|28272.8|28279.8|28272.8|28279.8|28272.8|28269.8|28262.8|55
1633459800000|2021-10-05 18:50:00|28277.3|28270.3|28274.8|28267.8|28279.8|28272.8|28274.8|28267.8|44
1633460100000|2021-10-05 18:55:00|28277.3|28270.3|28274.8|28267.8|28279.8|28272.8|28259.8|28252.8|50
1633460400000|2021-10-05 19:00:00|28269.8|28262.8|28274.8|28267.8|28279.8|28272.8|28264.8|28257.8|57
1633460700000|2021-10-05 19:05:00|28269.8|28262.8|28272.3|28265.3|28274.8|28267.8|28264.8|28257.8|46
1633461000000|2021-10-05 19:10:00|28274.8|28267.8|28287.3|28280.3|28289.8|28282.8|28269.8|28262.8|97
1633461300000|2021-10-05 19:15:00|28284.8|28277.8|28277.3|28270.3|28289.8|28282.8|28269.8|28262.8|46
1633461600000|2021-10-05 19:20:00|28274.8|28267.8|28249.8|28242.8|28279.8|28272.8|28247.3|28240.3|52
1633461900000|2021-10-05 19:25:00|28252.3|28245.3|28259.8|28252.8|28264.8|28257.8|28244.8|28237.8|98
1633462200000|2021-10-05 19:30:00|28254.8|28247.8|28259.8|28252.8|28264.8|28257.8|28239.8|28232.8|56
1633462500000|2021-10-05 19:35:00|28257.3|28250.3|28244.8|28237.8|28269.8|28262.8|28239.8|28232.8|87
1633462800000|2021-10-05 19:40:00|28242.3|28235.3|28249.8|28242.8|28259.8|28252.8|28239.8|28232.8|66
1633463100000|2021-10-05 19:45:00|28247.3|28240.3|28237.3|28230.3|28247.3|28240.3|28229.8|28222.8|88
1633463400000|2021-10-05 19:50:00|28239.8|28232.8|28194.8|28187.8|28239.8|28232.8|28189.8|28182.8|231
1633463700000|2021-10-05 19:55:00|28197.3|28190.3|28184.8|28177.8|28209.8|28202.8|28174.8|28167.8|298
1633464000000|2021-10-05 20:00:00|28179.8|28172.8|28194.8|28187.8|28194.8|28187.8|28169.8|28162.8|189
1633464300000|2021-10-05 20:05:00|28199.8|28192.8|28222.3|28215.3|28224.8|28217.8|28199.8|28192.8|127
1633464600000|2021-10-05 20:10:00|28219.8|28212.8|28217.3|28210.3|28227.3|28220.3|28214.8|28207.8|49
1633464900000|2021-10-05 20:15:00|28221.3|28206.3|28221.3|28206.3|28228.8|28213.8|28218.8|28203.8|33
1633465200000|2021-10-05 20:20:00|28223.8|28208.8|28223.8|28208.8|28223.8|28208.8|28218.8|28203.8|2
1633465500000|2021-10-05 20:25:00|28221.3|28206.3|28211.3|28196.3|28221.3|28206.3|28208.8|28193.8|62
1633465800000|2021-10-05 20:30:00|28208.8|28193.8|28208.8|28193.8|28213.8|28198.8|28206.3|28191.3|22
1633466100000|2021-10-05 20:35:00|28206.3|28191.3|28181.3|28166.3|28206.3|28191.3|28178.8|28163.8|57
1633466400000|2021-10-05 20:40:00|28178.8|28163.8|28181.3|28166.3|28183.8|28168.8|28173.8|28158.8|4
1633466700000|2021-10-05 20:45:00|28178.8|28163.8|28183.8|28168.8|28196.3|28181.3|28166.3|28151.3|59
1633467000000|2021-10-05 20:50:00|28186.3|28171.3|28191.3|28176.3|28201.3|28186.3|28181.3|28166.3|26
1633467300000|2021-10-05 20:55:00|28201.3|28186.3|28196.2|28166.2|28201.3|28186.3|28181.3|28165.7|48
1633467600000|2021-10-05 21:00:00|28196.1|28166.1|28194.8|28164.8|28196.3|28166.3|28194.5|28164.5|0
1633467900000|2021-10-05 21:05:00|28197.3|28167.3|28195.9|28165.9|28198.9|28168.9|28195.7|28165.7|0
1633468200000|2021-10-05 21:10:00|28196|28166|28195.9|28165.9|28196|28166|28195.7|28165.7|0
1633468500000|2021-10-05 21:15:00|28195.7|28165.7|28195.8|28165.8|28195.9|28165.9|28195.7|28165.7|0
1633468800000|2021-10-05 21:20:00|28195.9|28165.9|28201.3|28171.3|28201.6|28171.6|28194.9|28164.9|0
1633469100000|2021-10-05 21:25:00|28201|28171|28203.2|28173.2|28203.7|28173.7|28201|28171|0
1633469400000|2021-10-05 21:30:00|28203.1|28173.1|28200.9|28170.9|28203.1|28173.1|28200.7|28170.7|0
1633469700000|2021-10-05 21:35:00|28201.1|28171.1|28201.8|28171.8|28202.5|28172.5|28200.6|28170.6|0
1633470000000|2021-10-05 21:40:00|28201.7|28171.7|28202.5|28172.5|28202.5|28172.5|28201.6|28171.6|0
1633470300000|2021-10-05 21:45:00|28202.8|28172.8|28203.6|28173.6|28203.6|28173.6|28202.7|28172.7|0
1633470600000|2021-10-05 21:50:00|28203.5|28173.5|28203.8|28173.8|28203.8|28173.8|28203.2|28173.2|0
1633470900000|2021-10-05 21:55:00|28204|28174|28203.3|28173.3|28205.2|28175.2|28203|28173|0
1633471200000|2021-10-05 22:00:00|28200.9|28170.9|28233.8|28218.8|28233.8|28218.8|28197.5|28167.5|10
1633471500000|2021-10-05 22:05:00|28231.3|28216.3|28231.3|28216.3|28238.8|28223.8|28231.3|28216.3|6
1633471800000|2021-10-05 22:10:00|28233.8|28218.8|28233.8|28218.8|28243.8|28228.8|28226.3|28211.3|4
1633472100000|2021-10-05 22:15:00|28238.8|28223.8|28241.3|28226.3|28248.8|28233.8|28236.3|28221.3|18
1633472400000|2021-10-05 22:20:00|28238.8|28223.8|28241.3|28226.3|28241.3|28226.3|28236.3|28221.3|1
1633472700000|2021-10-05 22:25:00|28238.8|28223.8|28231.3|28216.3|28238.8|28223.8|28228.8|28213.8|7
1633473000000|2021-10-05 22:30:00|28233.8|28218.8|28216.3|28201.3|28233.8|28218.8|28211.3|28196.3|8
1633473300000|2021-10-05 22:35:00|28218.8|28203.8|28226.3|28211.3|28226.3|28211.3|28213.8|28198.8|17
1633473600000|2021-10-05 22:40:00|28228.8|28213.8|28233.8|28218.8|28233.8|28218.8|28221.3|28206.3|3
1633473900000|2021-10-05 22:45:00|28238.8|28223.8|28238.8|28223.8|28238.8|28223.8|28231.3|28216.3|6
1633474200000|2021-10-05 22:50:00|28231.3|28216.3|28216.3|28201.3|28233.8|28218.8|28211.3|28196.3|6
1633474500000|2021-10-05 22:55:00|28218.8|28203.8|28216.3|28201.3|28221.3|28206.3|28216.3|28201.3|5
1633474800000|2021-10-05 23:00:00|28218.8|28203.8|28201.3|28186.3|28223.8|28208.8|28201.3|28186.3|14
1633475100000|2021-10-05 23:05:00|28203.8|28188.8|28196.3|28181.3|28208.8|28193.8|28188.8|28173.8|20
1633475400000|2021-10-05 23:10:00|28198.8|28183.8|28191.3|28176.3|28203.8|28188.8|28188.8|28173.8|37
1633475700000|2021-10-05 23:15:00|28188.8|28173.8|28166.3|28151.3|28191.3|28176.3|28163.8|28148.8|18
1633476000000|2021-10-05 23:20:00|28168.8|28153.8|28158.8|28143.8|28178.8|28163.8|28156.3|28141.3|49
1633476300000|2021-10-05 23:25:00|28163.8|28148.8|28163.8|28148.8|28168.8|28153.8|28158.8|28143.8|14
1633476600000|2021-10-05 23:30:00|28166.3|28151.3|28169.8|28162.8|28174.8|28167.8|28129.8|28122.8|19164
1633476900000|2021-10-05 23:35:00|28164.8|28157.8|28147.3|28140.3|28169.8|28162.8|28124.8|28117.8|145
1633477200000|2021-10-05 23:40:00|28144.8|28137.8|28094.8|28087.8|28144.8|28137.8|28094.8|28087.8|253
1633477500000|2021-10-05 23:45:00|28097.3|28090.3|28032.3|28025.3|28109.8|28102.8|28032.3|28025.3|624
1633477800000|2021-10-05 23:50:00|28034.8|28027.8|28042.3|28035.3|28059.8|28052.8|28027.3|28020.3|380
1633478100000|2021-10-05 23:55:00|28039.8|28032.8|28032.3|28025.3|28059.8|28052.8|27994.8|27987.8|605
1633478400000|2021-10-06 00:00:00|28034.8|28027.8|28059.8|28052.8|28089.8|28082.8|28004.8|27997.8|1557
1633478700000|2021-10-06 00:05:00|28064.8|28057.8|28094.8|28087.8|28139.8|28132.8|28059.8|28052.8|1251
1633479000000|2021-10-06 00:10:00|28089.8|28082.8|28099.8|28092.8|28109.8|28102.8|28029.8|28022.8|914
1633479300000|2021-10-06 00:15:00|28097.3|28090.3|28094.8|28087.8|28119.8|28112.8|28049.8|28042.8|657
1633479600000|2021-10-06 00:20:00|28092.3|28085.3|28119.8|28112.8|28124.8|28117.8|28064.8|28057.8|701
1633479900000|2021-10-06 00:25:00|28117.3|28110.3|28159.8|28152.8|28169.8|28162.8|28109.8|28102.8|665
1633480200000|2021-10-06 00:30:00|28162.3|28155.3|28169.8|28162.8|28199.8|28192.8|28157.3|28150.3|609
1633480500000|2021-10-06 00:35:00|28172.3|28165.3|28149.8|28142.8|28207.3|28200.3|28144.8|28137.8|434
1633480800000|2021-10-06 00:40:00|28147.3|28140.3|28144.8|28137.8|28149.8|28142.8|28092.3|28085.3|641
1633481100000|2021-10-06 00:45:00|28147.3|28140.3|28104.8|28097.8|28169.8|28162.8|28104.8|28097.8|549
1633481400000|2021-10-06 00:50:00|28102.3|28095.3|28074.8|28067.8|28119.8|28112.8|28044.8|28037.8|782
1633481700000|2021-10-06 00:55:00|28077.3|28070.3|28054.8|28047.8|28092.3|28085.3|28049.8|28042.8|312
1633482000000|2021-10-06 01:00:00|28059.8|28052.8|27997.3|27990.3|28079.8|28072.8|27979.8|27972.8|1174
1633482300000|2021-10-06 01:05:00|27994.8|27987.8|27894.8|27887.8|27997.3|27990.3|27884.8|27877.8|926
1633482600000|2021-10-06 01:10:00|27892.3|27885.3|27869.8|27862.8|27909.8|27902.8|27864.8|27857.8|618
1633482900000|2021-10-06 01:15:00|27872.3|27865.3|27869.8|27862.8|27874.8|27867.8|27794.8|27787.8|911
1633483200000|2021-10-06 01:20:00|27872.3|27865.3|27854.8|27847.8|27884.8|27877.8|27824.8|27817.8|782
1633483500000|2021-10-06 01:25:00|27859.8|27852.8|27779.8|27772.8|27874.8|27867.8|27777.3|27770.3|536
1633483800000|2021-10-06 01:30:00|27777.3|27770.3|27724.8|27717.8|27799.8|27792.8|27724.8|27717.8|835
1633484100000|2021-10-06 01:35:00|27734.8|27727.8|27669.8|27662.8|27749.8|27742.8|27669.8|27662.8|1346
1633484400000|2021-10-06 01:40:00|27667.3|27660.3|27574.8|27567.8|27672.3|27665.3|27549.8|27542.8|2044
1633484700000|2021-10-06 01:45:00|27569.8|27562.8|27544.8|27537.8|27614.8|27607.8|27494.8|27487.8|1506
1633485000000|2021-10-06 01:50:00|27542.3|27535.3|27499.8|27492.8|27559.8|27552.8|27464.8|27457.8|1171
1633485300000|2021-10-06 01:55:00|27494.8|27487.8|27652.3|27645.3|27654.8|27647.8|27489.8|27482.8|1541
1633485600000|2021-10-06 02:00:00|27654.8|27647.8|27579.8|27572.8|27654.8|27647.8|27564.8|27557.8|831
1633485900000|2021-10-06 02:05:00|27577.3|27570.3|27612.3|27605.3|27624.8|27617.8|27537.3|27530.3|876
1633486200000|2021-10-06 02:10:00|27609.8|27602.8|27564.8|27557.8|27619.8|27612.8|27559.8|27552.8|810
1633486500000|2021-10-06 02:15:00|27567.3|27560.3|27574.8|27567.8|27579.8|27572.8|27514.8|27507.8|683
1633486800000|2021-10-06 02:20:00|27572.3|27565.3|27622.3|27615.3|27624.8|27617.8|27534.8|27527.8|624
1633487100000|2021-10-06 02:25:00|27624.8|27617.8|27544.8|27537.8|27624.8|27617.8|27542.3|27535.3|625
1633487400000|2021-10-06 02:30:00|27539.8|27532.8|27527.3|27520.3|27552.3|27545.3|27492.3|27485.3|529
1633487700000|2021-10-06 02:35:00|27529.8|27522.8|27554.8|27547.8|27569.8|27562.8|27524.8|27517.8|342
1633488000000|2021-10-06 02:40:00|27557.3|27550.3|27529.8|27522.8|27569.8|27562.8|27529.8|27522.8|246
1633488300000|2021-10-06 02:45:00|27527.3|27520.3|27384.8|27377.8|27539.8|27532.8|27352.3|27345.3|1632
1633488600000|2021-10-06 02:50:00|27387.3|27380.3|27254.8|27247.8|27412.3|27405.3|27209.8|27202.8|1423
1633488900000|2021-10-06 02:55:00|27252.3|27245.3|27309.8|27302.8|27322.3|27315.3|27237.3|27230.3|681
1633489200000|2021-10-06 03:00:00|27307.3|27300.3|27209.8|27202.8|27322.3|27315.3|27194.8|27187.8|751
1633489500000|2021-10-06 03:05:00|27212.3|27205.3|27237.3|27230.3|27279.8|27272.8|27174.8|27167.8|1043
1633489800000|2021-10-06 03:10:00|27234.8|27227.8|27259.8|27252.8|27262.3|27255.3|27189.8|27182.8|467
1633490100000|2021-10-06 03:15:00|27262.3|27255.3|27299.8|27292.8|27302.3|27295.3|27224.8|27217.8|305
1633490400000|2021-10-06 03:20:00|27292.3|27285.3|27344.8|27337.8|27344.8|27337.8|27272.3|27265.3|337
1633490700000|2021-10-06 03:25:00|27342.3|27335.3|27337.3|27330.3|27364.8|27357.8|27289.8|27282.8|643
1633491000000|2021-10-06 03:30:00|27339.8|27332.8|27334.8|27327.8|27424.8|27417.8|27304.8|27297.8|1471
1633491300000|2021-10-06 03:35:00|27332.3|27325.3|27377.3|27370.3|27394.8|27387.8|27284.8|27277.8|1045
1633491600000|2021-10-06 03:40:00|27374.8|27367.8|27384.8|27377.8|27384.8|27377.8|27337.3|27330.3|414
1633491900000|2021-10-06 03:45:00|27379.8|27372.8|27424.8|27417.8|27474.8|27467.8|27379.8|27372.8|727
1633492200000|2021-10-06 03:50:00|27422.3|27415.3|27527.3|27520.3|27534.8|27527.8|27414.8|27407.8|667
1633492500000|2021-10-06 03:55:00|27524.8|27517.8|27479.8|27472.8|27559.8|27552.8|27474.8|27467.8|858
1633492800000|2021-10-06 04:00:00|27484.8|27477.8|27424.8|27417.8|27504.8|27497.8|27424.8|27417.8|581
1633493100000|2021-10-06 04:05:00|27427.3|27420.3|27384.8|27377.8|27439.8|27432.8|27374.8|27367.8|643
1633493400000|2021-10-06 04:10:00|27387.3|27380.3|27359.8|27352.8|27399.8|27392.8|27352.3|27345.3|580
1633493700000|2021-10-06 04:15:00|27364.8|27357.8|27374.8|27367.8|27422.3|27415.3|27362.3|27355.3|442
1633494000000|2021-10-06 04:20:00|27372.3|27365.3|27369.8|27362.8|27389.8|27382.8|27344.8|27337.8|364
1633494300000|2021-10-06 04:25:00|27372.3|27365.3|27324.8|27317.8|27379.8|27372.8|27324.8|27317.8|219
1633494600000|2021-10-06 04:30:00|27327.3|27320.3|27382.3|27375.3|27394.8|27387.8|27324.8|27317.8|387
1633494900000|2021-10-06 04:35:00|27379.8|27372.8|27334.8|27327.8|27384.8|27377.8|27329.8|27322.8|185
1633495200000|2021-10-06 04:40:00|27332.3|27325.3|27337.3|27330.3|27352.3|27345.3|27294.8|27287.8|442
1633495500000|2021-10-06 04:45:00|27339.8|27332.8|27394.8|27387.8|27397.3|27390.3|27339.8|27332.8|330
1633495800000|2021-10-06 04:50:00|27404.8|27397.8|27464.8|27457.8|27509.8|27502.8|27404.8|27397.8|651
1633496100000|2021-10-06 04:55:00|27462.3|27455.3|27529.8|27522.8|27539.8|27532.8|27454.8|27447.8|567
1633496400000|2021-10-06 05:00:00|27524.8|27517.8|27447.3|27440.3|27542.3|27535.3|27424.8|27417.8|701
1633496700000|2021-10-06 05:05:00|27444.8|27437.8|27507.3|27500.3|27509.8|27502.8|27439.8|27432.8|335
1633497000000|2021-10-06 05:10:00|27504.8|27497.8|27639.8|27632.8|27649.8|27642.8|27499.8|27492.8|1128
1633497300000|2021-10-06 05:15:00|27644.8|27637.8|27604.8|27597.8|27652.3|27645.3|27554.8|27547.8|790
1633497600000|2021-10-06 05:20:00|27607.3|27600.3|27534.8|27527.8|27652.3|27645.3|27534.8|27527.8|793
1633497900000|2021-10-06 05:25:00|27532.3|27525.3|27592.3|27585.3|27592.3|27585.3|27532.3|27525.3|677
1633498200000|2021-10-06 05:30:00|27594.8|27587.8|27564.8|27557.8|27607.3|27600.3|27557.3|27550.3|576
1633498500000|2021-10-06 05:35:00|27567.3|27560.3|27549.8|27542.8|27574.8|27567.8|27509.8|27502.8|904
1633498800000|2021-10-06 05:40:00|27554.8|27547.8|27529.8|27522.8|27574.8|27567.8|27527.3|27520.3|681
1633499100000|2021-10-06 05:45:00|27527.3|27520.3|27547.3|27540.3|27554.8|27547.8|27524.8|27517.8|877
1633499400000|2021-10-06 05:50:00|27549.8|27542.8|27564.8|27557.8|27564.8|27557.8|27534.8|27527.8|1338
1633499700000|2021-10-06 05:55:00|27572.3|27565.3|27519.8|27512.8|27572.3|27565.3|27512.3|27505.3|2088
1633500000000|2021-10-06 06:00:00|27514.8|27507.8|27427.3|27420.3|27519.8|27512.8|27409.8|27402.8|3002
1633500300000|2021-10-06 06:05:00|27424.8|27417.8|27427.3|27420.3|27442.3|27435.3|27399.8|27392.8|811
1633500600000|2021-10-06 06:10:00|27429.8|27422.8|27407.3|27400.3|27472.3|27465.3|27404.8|27397.8|1066
1633500900000|2021-10-06 06:15:00|27404.8|27397.8|27454.8|27447.8|27462.3|27455.3|27404.8|27397.8|345
1633501200000|2021-10-06 06:20:00|27449.8|27442.8|27462.3|27455.3|27507.3|27500.3|27449.8|27442.8|329
1633501500000|2021-10-06 06:25:00|27459.8|27452.8|27472.3|27465.3|27479.8|27472.8|27442.3|27435.3|154
1633501800000|2021-10-06 06:30:00|27469.8|27462.8|27472.3|27465.3|27484.8|27477.8|27464.8|27457.8|109
1633502100000|2021-10-06 06:35:00|27474.8|27467.8|27472.3|27465.3|27502.3|27495.3|27472.3|27465.3|74
1633502400000|2021-10-06 06:40:00|27469.8|27462.8|27442.3|27435.3|27474.8|27467.8|27419.8|27412.8|131
1633502700000|2021-10-06 06:45:00|27444.8|27437.8|27492.3|27485.3|27494.8|27487.8|27437.3|27430.3|138
1633503000000|2021-10-06 06:50:00|27489.8|27482.8|27482.3|27475.3|27507.3|27500.3|27482.3|27475.3|82
1633503300000|2021-10-06 06:55:00|27479.8|27472.8|27469.8|27462.8|27489.8|27482.8|27452.3|27445.3|144
1633503600000|2021-10-06 07:00:00|27467.3|27460.3|27407.3|27400.3|27469.8|27462.8|27404.8|27397.8|296
1633503900000|2021-10-06 07:05:00|27404.8|27397.8|27369.8|27362.8|27407.3|27400.3|27357.3|27350.3|326
1633504200000|2021-10-06 07:10:00|27367.3|27360.3|27347.3|27340.3|27384.8|27377.8|27342.3|27335.3|328
1633504500000|2021-10-06 07:15:00|27344.8|27337.8|27359.8|27352.8|27382.3|27375.3|27339.8|27332.8|217
1633504800000|2021-10-06 07:20:00|27362.3|27355.3|27294.8|27287.8|27362.3|27355.3|27294.8|27287.8|501
1633505100000|2021-10-06 07:25:00|27297.3|27290.3|27269.8|27262.8|27307.3|27300.3|27249.8|27242.8|715
1633505400000|2021-10-06 07:30:00|27264.8|27257.8|27224.8|27217.8|27289.8|27282.8|27214.8|27207.8|1373
1633505700000|2021-10-06 07:35:00|27227.3|27220.3|27189.8|27182.8|27237.3|27230.3|27174.8|27167.8|631
1633506000000|2021-10-06 07:40:00|27187.3|27180.3|27214.8|27207.8|27219.8|27212.8|27134.8|27127.8|839
1633506300000|2021-10-06 07:45:00|27212.3|27205.3|27139.8|27132.8|27214.8|27207.8|27099.8|27092.8|902
1633506600000|2021-10-06 07:50:00|27142.3|27135.3|27224.8|27217.8|27229.8|27222.8|27124.8|27117.8|434
1633506900000|2021-10-06 07:55:00|27229.8|27222.8|27204.8|27197.8|27234.8|27227.8|27172.3|27165.3|492
1633507200000|2021-10-06 08:00:00|27207.3|27200.3|27089.8|27082.8|27212.3|27205.3|27077.3|27070.3|1478
1633507500000|2021-10-06 08:05:00|27087.3|27080.3|27009.8|27002.8|27102.3|27095.3|27009.8|27002.8|894
1633507800000|2021-10-06 08:10:00|27007.3|27000.3|27112.3|27105.3|27134.8|27127.8|26982.3|26975.3|1209
1633508100000|2021-10-06 08:15:00|27114.8|27107.8|27132.3|27125.3|27154.8|27147.8|27059.8|27052.8|711
1633508400000|2021-10-06 08:20:00|27134.8|27127.8|27159.8|27152.8|27174.8|27167.8|27129.8|27122.8|436
1633508700000|2021-10-06 08:25:00|27162.3|27155.3|27217.3|27210.3|27222.3|27215.3|27139.8|27132.8|641
1633509000000|2021-10-06 08:30:00|27219.8|27212.8|27259.8|27252.8|27264.8|27257.8|27204.8|27197.8|907
1633509300000|2021-10-06 08:35:00|27257.3|27250.3|27227.3|27220.3|27284.8|27277.8|27214.8|27207.8|497
1633509600000|2021-10-06 08:40:00|27229.8|27222.8|27249.8|27242.8|27254.8|27247.8|27207.3|27200.3|319
1633509900000|2021-10-06 08:45:00|27252.3|27245.3|27184.8|27177.8|27254.8|27247.8|27172.3|27165.3|494
1633510200000|2021-10-06 08:50:00|27182.3|27175.3|27189.8|27182.8|27232.3|27225.3|27169.8|27162.8|398
1633510500000|2021-10-06 08:55:00|27194.8|27187.8|27184.8|27177.8|27202.3|27195.3|27174.8|27167.8|135
1633510800000|2021-10-06 09:00:00|27179.8|27172.8|27144.8|27137.8|27182.3|27175.3|27127.3|27120.3|486
1633511100000|2021-10-06 09:05:00|27142.3|27135.3|27177.3|27170.3|27179.8|27172.8|27127.3|27120.3|271
1633511400000|2021-10-06 09:10:00|27174.8|27167.8|27129.8|27122.8|27177.3|27170.3|27129.8|27122.8|145
1633511700000|2021-10-06 09:15:00|27124.8|27117.8|27109.8|27102.8|27149.8|27142.8|27104.8|27097.8|355
1633512000000|2021-10-06 09:20:00|27104.8|27097.8|27064.8|27057.8|27107.3|27100.3|27047.3|27040.3|273
1633512300000|2021-10-06 09:25:00|27067.3|27060.3|27094.8|27087.8|27094.8|27087.8|27042.3|27035.3|180
1633512600000|2021-10-06 09:30:00|27092.3|27085.3|27149.8|27142.8|27157.3|27150.3|27077.3|27070.3|287
1633512900000|2021-10-06 09:35:00|27147.3|27140.3|27089.8|27082.8|27149.8|27142.8|27074.8|27067.8|220
1633513200000|2021-10-06 09:40:00|27094.8|27087.8|27097.3|27090.3|27119.8|27112.8|27077.3|27070.3|247
1633513500000|2021-10-06 09:45:00|27099.8|27092.8|27134.8|27127.8|27142.3|27135.3|27089.8|27082.8|124
1633513800000|2021-10-06 09:50:00|27132.3|27125.3|27159.8|27152.8|27172.3|27165.3|27122.3|27115.3|222
1633514100000|2021-10-06 09:55:00|27162.3|27155.3|27164.8|27157.8|27179.8|27172.8|27142.3|27135.3|108
1633514400000|2021-10-06 10:00:00|27167.3|27160.3|27144.8|27137.8|27169.8|27162.8|27134.8|27127.8|195
1633514700000|2021-10-06 10:05:00|27142.3|27135.3|27144.8|27137.8|27159.8|27152.8|27119.8|27112.8|111
1633515000000|2021-10-06 10:10:00|27142.3|27135.3|27149.8|27142.8|27167.3|27160.3|27139.8|27132.8|93
1633515300000|2021-10-06 10:15:00|27147.3|27140.3|27189.8|27182.8|27192.3|27185.3|27142.3|27135.3|213
1633515600000|2021-10-06 10:20:00|27184.8|27177.8|27169.8|27162.8|27194.8|27187.8|27152.3|27145.3|205
1633515900000|2021-10-06 10:25:00|27167.3|27160.3|27184.8|27177.8|27184.8|27177.8|27164.8|27157.8|117
1633516200000|2021-10-06 10:30:00|27179.8|27172.8|27154.8|27147.8|27184.8|27177.8|27137.3|27130.3|134
1633516500000|2021-10-06 10:35:00|27152.3|27145.3|27154.8|27147.8|27154.8|27147.8|27129.8|27122.8|134
1633516800000|2021-10-06 10:40:00|27152.3|27145.3|27149.8|27142.8|27169.8|27162.8|27144.8|27137.8|121
1633517100000|2021-10-06 10:45:00|27152.3|27145.3|27134.8|27127.8|27154.8|27147.8|27129.8|27122.8|73
1633517400000|2021-10-06 10:50:00|27137.3|27130.3|27119.8|27112.8|27139.8|27132.8|27104.8|27097.8|246
1633517700000|2021-10-06 10:55:00|27114.8|27107.8|27127.3|27120.3|27129.8|27122.8|27094.8|27087.8|199
1633518000000|2021-10-06 11:00:00|27129.8|27122.8|27129.8|27122.8|27134.8|27127.8|27109.8|27102.8|203
1633518300000|2021-10-06 11:05:00|27124.8|27117.8|27137.3|27130.3|27147.3|27140.3|27119.8|27112.8|95
1633518600000|2021-10-06 11:10:00|27139.8|27132.8|27179.8|27172.8|27184.8|27177.8|27134.8|27127.8|254
1633518900000|2021-10-06 11:15:00|27182.3|27175.3|27169.8|27162.8|27194.8|27187.8|27167.3|27160.3|257
1633519200000|2021-10-06 11:20:00|27167.3|27160.3|27159.8|27152.8|27169.8|27162.8|27157.3|27150.3|92
1633519500000|2021-10-06 11:25:00|27164.8|27157.8|27174.8|27167.8|27184.8|27177.8|27159.8|27152.8|263
1633519800000|2021-10-06 11:30:00|27179.8|27172.8|27167.3|27160.3|27204.8|27197.8|27159.8|27152.8|270
1633520100000|2021-10-06 11:35:00|27169.8|27162.8|27164.8|27157.8|27184.8|27177.8|27157.3|27150.3|184
1633520400000|2021-10-06 11:40:00|27169.8|27162.8|27154.8|27147.8|27179.8|27172.8|27154.8|27147.8|231
1633520700000|2021-10-06 11:45:00|27159.8|27152.8|27159.8|27152.8|27164.8|27157.8|27142.3|27135.3|119
1633521000000|2021-10-06 11:50:00|27157.3|27150.3|27174.8|27167.8|27174.8|27167.8|27147.3|27140.3|60
1633521300000|2021-10-06 11:55:00|27177.3|27170.3|27204.8|27197.8|27209.8|27202.8|27169.8|27162.8|116
1633521600000|2021-10-06 12:00:00|27209.8|27202.8|27214.8|27207.8|27217.3|27210.3|27189.8|27182.8|122
1633521900000|2021-10-06 12:05:00|27217.3|27210.3|27199.8|27192.8|27224.8|27217.8|27194.8|27187.8|119
1633522200000|2021-10-06 12:10:00|27202.3|27195.3|27232.3|27225.3|27234.8|27227.8|27199.8|27192.8|99
1633522500000|2021-10-06 12:15:00|27234.8|27227.8|27182.3|27175.3|27237.3|27230.3|27177.3|27170.3|303
1633522800000|2021-10-06 12:20:00|27179.8|27172.8|27227.3|27220.3|27229.8|27222.8|27179.8|27172.8|261
1633523100000|2021-10-06 12:25:00|27224.8|27217.8|27279.8|27272.8|27279.8|27272.8|27219.8|27212.8|285
1633523400000|2021-10-06 12:30:00|27284.8|27277.8|27284.8|27277.8|27302.3|27295.3|27277.3|27270.3|386
1633523700000|2021-10-06 12:35:00|27287.3|27280.3|27299.8|27292.8|27312.3|27305.3|27274.8|27267.8|240
1633524000000|2021-10-06 12:40:00|27302.3|27295.3|27284.8|27277.8|27314.8|27307.8|27279.8|27272.8|366
1633524300000|2021-10-06 12:45:00|27282.3|27275.3|27252.3|27245.3|27294.8|27287.8|27244.8|27237.8|236
1633524600000|2021-10-06 12:50:00|27254.8|27247.8|27184.8|27177.8|27254.8|27247.8|27174.8|27167.8|310
1633524900000|2021-10-06 12:55:00|27182.3|27175.3|27187.3|27180.3|27194.8|27187.8|27169.8|27162.8|417
1633525200000|2021-10-06 13:00:00|27184.8|27177.8|27209.8|27202.8|27219.8|27212.8|27182.3|27175.3|161
1633525500000|2021-10-06 13:05:00|27207.3|27200.3|27217.3|27210.3|27229.8|27222.8|27194.8|27187.8|123
1633525800000|2021-10-06 13:10:00|27219.8|27212.8|27274.8|27267.8|27277.3|27270.3|27217.3|27210.3|199
1633526100000|2021-10-06 13:15:00|27272.3|27265.3|27282.3|27275.3|27289.8|27282.8|27269.8|27262.8|265
1633526400000|2021-10-06 13:20:00|27284.8|27277.8|27234.8|27227.8|27284.8|27277.8|27229.8|27222.8|241
1633526700000|2021-10-06 13:25:00|27232.3|27225.3|27224.8|27217.8|27269.8|27262.8|27224.8|27217.8|136
1633527000000|2021-10-06 13:30:00|27222.3|27215.3|27279.8|27272.8|27294.8|27287.8|27194.8|27187.8|770
1633527300000|2021-10-06 13:35:00|27282.3|27275.3|27259.8|27252.8|27319.8|27312.8|27252.3|27245.3|715
1633527600000|2021-10-06 13:40:00|27262.3|27255.3|27284.8|27277.8|27289.8|27282.8|27239.8|27232.8|611
1633527900000|2021-10-06 13:45:00|27287.3|27280.3|27244.8|27237.8|27319.8|27312.8|27237.3|27230.3|638
1633528200000|2021-10-06 13:50:00|27239.8|27232.8|27189.8|27182.8|27247.3|27240.3|27169.8|27162.8|445
1633528500000|2021-10-06 13:55:00|27194.8|27187.8|27119.8|27112.8|27199.8|27192.8|27119.8|27112.8|846
1633528800000|2021-10-06 14:00:00|27114.8|27107.8|27089.8|27082.8|27119.8|27112.8|27059.8|27052.8|1038
1633529100000|2021-10-06 14:05:00|27084.8|27077.8|27129.8|27122.8|27144.8|27137.8|27074.8|27067.8|551
1633529400000|2021-10-06 14:10:00|27127.3|27120.3|27199.8|27192.8|27207.3|27200.3|27107.3|27100.3|382
1633529700000|2021-10-06 14:15:00|27197.3|27190.3|27182.3|27175.3|27197.3|27190.3|27154.8|27147.8|627
1633530000000|2021-10-06 14:20:00|27179.8|27172.8|27359.8|27352.8|27367.3|27360.3|27174.8|27167.8|1058
1633530300000|2021-10-06 14:25:00|27362.3|27355.3|27344.8|27337.8|27379.8|27372.8|27329.8|27322.8|548
1633530600000|2021-10-06 14:30:00|27339.8|27332.8|27354.8|27347.8|27389.8|27382.8|27332.3|27325.3|583
1633530900000|2021-10-06 14:35:00|27359.8|27352.8|27342.3|27335.3|27364.8|27357.8|27284.8|27277.8|635
1633531200000|2021-10-06 14:40:00|27344.8|27337.8|27299.8|27292.8|27352.3|27345.3|27294.8|27287.8|342
1633531500000|2021-10-06 14:45:00|27302.3|27295.3|27344.8|27337.8|27344.8|27337.8|27282.3|27275.3|417
1633531800000|2021-10-06 14:50:00|27347.3|27340.3|27419.8|27412.8|27419.8|27412.8|27314.8|27307.8|1124
1633532100000|2021-10-06 14:55:00|27417.3|27410.3|27424.8|27417.8|27429.8|27422.8|27369.8|27362.8|489
1633532400000|2021-10-06 15:00:00|27422.3|27415.3|27449.8|27442.8|27449.8|27442.8|27399.8|27392.8|478
1633532700000|2021-10-06 15:05:00|27447.3|27440.3|27444.8|27437.8|27449.8|27442.8|27409.8|27402.8|272
1633533000000|2021-10-06 15:10:00|27447.3|27440.3|27462.3|27455.3|27467.3|27460.3|27407.3|27400.3|219
1633533300000|2021-10-06 15:15:00|27459.8|27452.8|27427.3|27420.3|27459.8|27452.8|27409.8|27402.8|241
1633533600000|2021-10-06 15:20:00|27429.8|27422.8|27364.8|27357.8|27434.8|27427.8|27359.8|27352.8|377
1633533900000|2021-10-06 15:25:00|27359.8|27352.8|27374.8|27367.8|27409.8|27402.8|27359.8|27352.8|432
1633534200000|2021-10-06 15:30:00|27377.3|27370.3|27369.8|27362.8|27409.8|27402.8|27337.3|27330.3|418
1633534500000|2021-10-06 15:35:00|27367.3|27360.3|27429.8|27422.8|27434.8|27427.8|27354.8|27347.8|283
1633534800000|2021-10-06 15:40:00|27432.3|27425.3|27427.3|27420.3|27439.8|27432.8|27387.3|27380.3|777
1633535100000|2021-10-06 15:45:00|27429.8|27422.8|27449.8|27442.8|27467.3|27460.3|27419.8|27412.8|329
1633535400000|2021-10-06 15:50:00|27447.3|27440.3|27489.8|27482.8|27494.8|27487.8|27444.8|27437.8|364
1633535700000|2021-10-06 15:55:00|27492.3|27485.3|27514.8|27507.8|27519.8|27512.8|27484.8|27477.8|1732
1633536000000|2021-10-06 16:00:00|27512.3|27505.3|27479.8|27472.8|27524.8|27517.8|27464.8|27457.8|300
1633536300000|2021-10-06 16:05:00|27477.3|27470.3|27447.3|27440.3|27484.8|27477.8|27434.8|27427.8|299
1633536600000|2021-10-06 16:10:00|27449.8|27442.8|27439.8|27432.8|27459.8|27452.8|27434.8|27427.8|173
1633536900000|2021-10-06 16:15:00|27434.8|27427.8|27439.8|27432.8|27449.8|27442.8|27427.3|27420.3|192
1633537200000|2021-10-06 16:20:00|27442.3|27435.3|27419.8|27412.8|27444.8|27437.8|27407.3|27400.3|233
1633537500000|2021-10-06 16:25:00|27422.3|27415.3|27402.3|27395.3|27449.8|27442.8|27359.8|27352.8|301
1633537800000|2021-10-06 16:30:00|27404.8|27397.8|27414.8|27407.8|27414.8|27407.8|27384.8|27377.8|1397
1633538100000|2021-10-06 16:35:00|27417.3|27410.3|27389.8|27382.8|27419.8|27412.8|27364.8|27357.8|1080
1633538400000|2021-10-06 16:40:00|27387.3|27380.3|27424.8|27417.8|27429.8|27422.8|27387.3|27380.3|2543
1633538700000|2021-10-06 16:45:00|27422.3|27415.3|27397.3|27390.3|27432.3|27425.3|27389.8|27382.8|379
1633539000000|2021-10-06 16:50:00|27394.8|27387.8|27389.8|27382.8|27417.3|27410.3|27384.8|27377.8|181
1633539300000|2021-10-06 16:55:00|27387.3|27380.3|27389.8|27382.8|27417.3|27410.3|27382.3|27375.3|89
1633539600000|2021-10-06 17:00:00|27394.8|27387.8|27384.8|27377.8|27414.8|27407.8|27374.8|27367.8|132
1633539900000|2021-10-06 17:05:00|27382.3|27375.3|27359.8|27352.8|27382.3|27375.3|27329.8|27322.8|185
1633540200000|2021-10-06 17:10:00|27357.3|27350.3|27382.3|27375.3|27384.8|27377.8|27339.8|27332.8|130
1633540500000|2021-10-06 17:15:00|27379.8|27372.8|27404.8|27397.8|27409.8|27402.8|27374.8|27367.8|76
1633540800000|2021-10-06 17:20:00|27402.3|27395.3|27419.8|27412.8|27432.3|27425.3|27389.8|27382.8|190
1633541100000|2021-10-06 17:25:00|27424.8|27417.8|27482.3|27475.3|27482.3|27475.3|27414.8|27407.8|231
1633541400000|2021-10-06 17:30:00|27479.8|27472.8|27544.8|27537.8|27544.8|27537.8|27474.8|27467.8|490
1633541700000|2021-10-06 17:35:00|27542.3|27535.3|27604.8|27597.8|27609.8|27602.8|27529.8|27522.8|402
1633542000000|2021-10-06 17:40:00|27602.3|27595.3|27609.8|27602.8|27614.8|27607.8|27587.3|27580.3|348
1633542300000|2021-10-06 17:45:00|27612.3|27605.3|27619.8|27612.8|27644.8|27637.8|27607.3|27600.3|315
1633542600000|2021-10-06 17:50:00|27617.3|27610.3|27557.3|27550.3|27619.8|27612.8|27544.8|27537.8|425
1633542900000|2021-10-06 17:55:00|27559.8|27552.8|27604.8|27597.8|27604.8|27597.8|27557.3|27550.3|204
1633543200000|2021-10-06 18:00:00|27609.8|27602.8|27639.8|27632.8|27639.8|27632.8|27579.8|27572.8|537
1633543500000|2021-10-06 18:05:00|27637.3|27630.3|27694.8|27687.8|27694.8|27687.8|27624.8|27617.8|395
1633543800000|2021-10-06 18:10:00|27692.3|27685.3|27704.8|27697.8|27719.8|27712.8|27682.3|27675.3|543
1633544100000|2021-10-06 18:15:00|27707.3|27700.3|27714.8|27707.8|27714.8|27707.8|27684.8|27677.8|217
1633544400000|2021-10-06 18:20:00|27712.3|27705.3|27684.8|27677.8|27714.8|27707.8|27679.8|27672.8|127
1633544700000|2021-10-06 18:25:00|27687.3|27680.3|27724.8|27717.8|27734.8|27727.8|27687.3|27680.3|172
1633545000000|2021-10-06 18:30:00|27722.3|27715.3|27709.8|27702.8|27724.8|27717.8|27699.8|27692.8|132
1633545300000|2021-10-06 18:35:00|27714.8|27707.8|27729.8|27722.8|27734.8|27727.8|27699.8|27692.8|98
1633545600000|2021-10-06 18:40:00|27732.3|27725.3|27742.3|27735.3|27749.8|27742.8|27729.8|27722.8|160
1633545900000|2021-10-06 18:45:00|27744.8|27737.8|27719.8|27712.8|27762.3|27755.3|27719.8|27712.8|171
1633546200000|2021-10-06 18:50:00|27714.8|27707.8|27709.8|27702.8|27729.8|27722.8|27689.8|27682.8|397
1633546500000|2021-10-06 18:55:00|27707.3|27700.3|27679.8|27672.8|27714.8|27707.8|27674.8|27667.8|182
1633546800000|2021-10-06 19:00:00|27677.3|27670.3|27699.8|27692.8|27729.8|27722.8|27674.8|27667.8|350
1633547100000|2021-10-06 19:05:00|27702.3|27695.3|27719.8|27712.8|27734.8|27727.8|27699.8|27692.8|144
1633547400000|2021-10-06 19:10:00|27714.8|27707.8|27734.8|27727.8|27759.8|27752.8|27709.8|27702.8|379
1633547700000|2021-10-06 19:15:00|27732.3|27725.3|27724.8|27717.8|27759.8|27752.8|27719.8|27712.8|267
1633548000000|2021-10-06 19:20:00|27719.8|27712.8|27719.8|27712.8|27727.3|27720.3|27699.8|27692.8|174
1633548300000|2021-10-06 19:25:00|27722.3|27715.3|27734.8|27727.8|27739.8|27732.8|27709.8|27702.8|140
1633548600000|2021-10-06 19:30:00|27732.3|27725.3|27707.3|27700.3|27739.8|27732.8|27699.8|27692.8|333
1633548900000|2021-10-06 19:35:00|27704.8|27697.8|27687.3|27680.3|27709.8|27702.8|27667.3|27660.3|433
1633549200000|2021-10-06 19:40:00|27689.8|27682.8|27714.8|27707.8|27714.8|27707.8|27679.8|27672.8|156
1633549500000|2021-10-06 19:45:00|27712.3|27705.3|27704.8|27697.8|27732.3|27725.3|27687.3|27680.3|212
1633549800000|2021-10-06 19:50:00|27709.8|27702.8|27699.8|27692.8|27737.3|27730.3|27699.8|27692.8|414
1633550100000|2021-10-06 19:55:00|27704.8|27697.8|27734.8|27727.8|27739.8|27732.8|27699.8|27692.8|599
1633550400000|2021-10-06 20:00:00|27729.8|27722.8|27692.3|27685.3|27729.8|27722.8|27684.8|27677.8|179
1633550700000|2021-10-06 20:05:00|27694.8|27687.8|27704.8|27697.8|27714.8|27707.8|27684.8|27677.8|83
1633551000000|2021-10-06 20:10:00|27707.3|27700.3|27704.8|27697.8|27709.8|27702.8|27694.8|27687.8|76
1633551300000|2021-10-06 20:15:00|27708.8|27693.8|27706.3|27691.3|27713.8|27698.8|27698.8|27683.8|65
1633551600000|2021-10-06 20:20:00|27703.8|27688.8|27701.3|27686.3|27706.3|27691.3|27701.3|27686.3|15
1633551900000|2021-10-06 20:25:00|27703.8|27688.8|27701.3|27686.3|27703.8|27688.8|27698.8|27683.8|28
1633552200000|2021-10-06 20:30:00|27703.8|27688.8|27701.3|27686.3|27706.3|27691.3|27698.8|27683.8|27
1633552500000|2021-10-06 20:35:00|27703.8|27688.8|27693.8|27678.8|27708.8|27693.8|27691.3|27676.3|44
1633552800000|2021-10-06 20:40:00|27696.3|27681.3|27696.3|27681.3|27706.3|27691.3|27693.8|27678.8|15
1633553100000|2021-10-06 20:45:00|27698.8|27683.8|27683.8|27668.8|27703.8|27688.8|27673.8|27658.8|56
1633553400000|2021-10-06 20:50:00|27686.3|27671.3|27688.8|27673.8|27693.8|27678.8|27686.3|27671.3|27
1633553700000|2021-10-06 20:55:00|27686.3|27671.3|27698.4|27668.4|27708.8|27693.8|27686.3|27668.2|30
1633554000000|2021-10-06 21:00:00|27698.2|27668.2|27703.5|27673.5|27703.9|27673.9|27696.7|27666.7|0
1633554300000|2021-10-06 21:05:00|27703.3|27673.3|27700.3|27670.3|27703.3|27673.3|27700.3|27670.3|0
1633554600000|2021-10-06 21:10:00|27700.6|27670.6|27699.7|27669.7|27701.4|27671.4|27699.4|27669.4|0
1633554900000|2021-10-06 21:15:00|27699.5|27669.5|27697.8|27667.8|27699.9|27669.9|27697.7|27667.7|0
1633555200000|2021-10-06 21:20:00|27698|27668|27700.2|27670.2|27701|27671|27698|27668|0
1633555500000|2021-10-06 21:25:00|27700|27670|27699.4|27669.4|27700.3|27670.3|27699.4|27669.4|0
1633555800000|2021-10-06 21:30:00|27699.6|27669.6|27699.3|27669.3|27699.8|27669.8|27699|27669|0
1633556100000|2021-10-06 21:35:00|27699.2|27669.2|27700.1|27670.1|27701.5|27671.5|27698.9|27668.9|0
1633556400000|2021-10-06 21:40:00|27700.3|27670.3|27701.2|27671.2|27701.3|27671.3|27700|27670|0
1633556700000|2021-10-06 21:45:00|27701.4|27671.4|27703.5|27673.5|27703.6|27673.6|27701.2|27671.2|0
1633557000000|2021-10-06 21:50:00|27703.3|27673.3|27702.2|27672.2|27703.7|27673.7|27702.2|27672.2|0
1633557300000|2021-10-06 21:55:00|27702.8|27672.8|27704|27674|27704.4|27674.4|27702.2|27672.2|0
1633557600000|2021-10-06 22:00:00|27701.8|27671.8|27718.8|27703.8|27718.8|27703.8|27681.3|27666.3|43
1633557900000|2021-10-06 22:05:00|27716.3|27701.3|27708.8|27693.8|27716.3|27701.3|27706.3|27691.3|13
1633558500000|2021-10-06 22:15:00|27711.3|27696.3|27733.8|27718.8|27741.3|27726.3|27711.3|27696.3|12
1633558800000|2021-10-06 22:20:00|27736.3|27721.3|27721.3|27706.3|27738.8|27723.8|27718.8|27703.8|2
1633559100000|2021-10-06 22:25:00|27723.8|27708.8|27726.3|27711.3|27731.3|27716.3|27721.3|27706.3|3
1633559400000|2021-10-06 22:30:00|27728.8|27713.8|27746.3|27731.3|27753.8|27738.8|27726.3|27711.3|12
1633559700000|2021-10-06 22:35:00|27743.8|27728.8|27746.3|27731.3|27753.8|27738.8|27743.8|27728.8|4
1633560000000|2021-10-06 22:40:00|27748.8|27733.8|27741.3|27726.3|27753.8|27738.8|27741.3|27726.3|19
1633560300000|2021-10-06 22:45:00|27743.8|27728.8|27731.3|27716.3|27748.8|27733.8|27728.8|27713.8|15
1633560600000|2021-10-06 22:50:00|27733.8|27718.8|27748.8|27733.8|27763.8|27748.8|27733.8|27718.8|55
1633560900000|2021-10-06 22:55:00|27743.8|27728.8|27736.3|27721.3|27748.8|27733.8|27736.3|27721.3|40
1633561200000|2021-10-06 23:00:00|27738.8|27723.8|27748.8|27733.8|27756.3|27741.3|27738.8|27723.8|54
1633561500000|2021-10-06 23:05:00|27741.3|27726.3|27753.8|27738.8|27761.3|27746.3|27738.8|27723.8|68
1633561800000|2021-10-06 23:10:00|27756.3|27741.3|27733.8|27718.8|27756.3|27741.3|27728.8|27713.8|101
1633562100000|2021-10-06 23:15:00|27736.3|27721.3|27703.8|27688.8|27738.8|27723.8|27703.8|27688.8|23
1633562400000|2021-10-06 23:20:00|27706.3|27691.3|27716.3|27701.3|27716.3|27701.3|27691.3|27676.3|74
1633562700000|2021-10-06 23:25:00|27718.8|27703.8|27706.3|27691.3|27728.8|27713.8|27696.3|27681.3|66
1633563000000|2021-10-06 23:30:00|27708.8|27693.8|27644.8|27637.8|27722.3|27715.3|27629.8|27622.8|32158
1633563300000|2021-10-06 23:35:00|27639.8|27632.8|27604.8|27597.8|27649.8|27642.8|27604.8|27597.8|178
1633563600000|2021-10-06 23:40:00|27599.8|27592.8|27647.3|27640.3|27649.8|27642.8|27572.3|27565.3|431
1633563900000|2021-10-06 23:45:00|27642.3|27635.3|27694.8|27687.8|27749.8|27742.8|27637.3|27630.3|831
1633564200000|2021-10-06 23:50:00|27699.8|27692.8|27669.8|27662.8|27709.8|27702.8|27649.8|27642.8|521
1633564500000|2021-10-06 23:55:00|27664.8|27657.8|27692.3|27685.3|27699.8|27692.8|27627.3|27620.3|478
1633564800000|2021-10-07 00:00:00|27689.8|27682.8|27679.8|27672.8|27794.8|27787.8|27652.3|27645.3|2180
1633565100000|2021-10-07 00:05:00|27674.8|27667.8|27664.8|27657.8|27759.8|27752.8|27614.8|27607.8|1400
1633565400000|2021-10-07 00:10:00|27669.8|27662.8|27724.8|27717.8|27742.3|27735.3|27629.8|27622.8|928
1633565700000|2021-10-07 00:15:00|27727.3|27720.3|27819.8|27812.8|27824.8|27817.8|27699.8|27692.8|1410
1633566000000|2021-10-07 00:20:00|27822.3|27815.3|27724.8|27717.8|27822.3|27815.3|27692.3|27685.3|842
1633566300000|2021-10-07 00:25:00|27734.8|27727.8|27752.3|27745.3|27772.3|27765.3|27707.3|27700.3|506
1633566600000|2021-10-07 00:30:00|27749.8|27742.8|27797.3|27790.3|27819.8|27812.8|27747.3|27740.3|626
1633566900000|2021-10-07 00:35:00|27799.8|27792.8|27817.3|27810.3|27879.8|27872.8|27799.8|27792.8|965
1633567200000|2021-10-07 00:40:00|27819.8|27812.8|27814.8|27807.8|27834.8|27827.8|27772.3|27765.3|471
1633567500000|2021-10-07 00:45:00|27812.3|27805.3|27839.8|27832.8|27854.8|27847.8|27809.8|27802.8|420
1633567800000|2021-10-07 00:50:00|27837.3|27830.3|27812.3|27805.3|27854.8|27847.8|27789.8|27782.8|623
1633568100000|2021-10-07 00:55:00|27814.8|27807.8|27804.8|27797.8|27827.3|27820.3|27769.8|27762.8|461
1633568400000|2021-10-07 01:00:00|27814.8|27807.8|27854.8|27847.8|27867.3|27860.3|27814.8|27807.8|635
1633568700000|2021-10-07 01:05:00|27857.3|27850.3|27859.8|27852.8|27884.8|27877.8|27824.8|27817.8|594
1633569000000|2021-10-07 01:10:00|27857.3|27850.3|27874.8|27867.8|27884.8|27877.8|27829.8|27822.8|385
1633569300000|2021-10-07 01:15:00|27877.3|27870.3|27874.8|27867.8|27909.8|27902.8|27869.8|27862.8|615
1633569600000|2021-10-07 01:20:00|27869.8|27862.8|27809.8|27802.8|27879.8|27872.8|27799.8|27792.8|489
1633569900000|2021-10-07 01:25:00|27807.3|27800.3|27859.8|27852.8|27859.8|27852.8|27784.8|27777.8|709
1633570200000|2021-10-07 01:30:00|27862.3|27855.3|27944.7|27937.7|27944.7|27937.7|27834.8|27827.8|1037
1633570500000|2021-10-07 01:35:00|27942.2|27935.2|27964.7|27957.7|27972.2|27965.2|27927.2|27920.2|748
1633570800000|2021-10-07 01:40:00|27962.2|27955.2|27979.7|27972.7|27994.7|27987.7|27962.2|27955.2|671
1633571100000|2021-10-07 01:45:00|27982.2|27975.2|27919.7|27912.7|27982.2|27975.2|27909.7|27902.7|663
1633571400000|2021-10-07 01:50:00|27917.2|27910.2|27949.7|27942.7|27952.2|27945.2|27904.7|27897.7|577
1633571700000|2021-10-07 01:55:00|27954.7|27947.7|27949.7|27942.7|27982.2|27975.2|27939.7|27932.7|508
1633572000000|2021-10-07 02:00:00|27952.2|27945.2|27989.7|27982.7|27989.7|27982.7|27947.2|27940.2|528
1633572300000|2021-10-07 02:05:00|27987.2|27980.2|28004.7|27997.7|28009.7|28002.7|27984.7|27977.7|740
1633572600000|2021-10-07 02:10:00|28002.2|27995.2|28007.2|28000.2|28009.7|28002.7|27962.2|27955.2|334
1633572900000|2021-10-07 02:15:00|28009.7|28002.7|27949.7|27942.7|28022.2|28015.2|27947.2|27940.2|398
1633573200000|2021-10-07 02:20:00|27952.2|27945.2|27959.7|27952.7|27967.2|27960.2|27944.7|27937.7|312
1633573500000|2021-10-07 02:25:00|27957.2|27950.2|27994.7|27987.7|27999.7|27992.7|27954.7|27947.7|394
1633573800000|2021-10-07 02:30:00|27997.2|27990.2|28009.7|28002.7|28044.7|28037.7|27994.7|27987.7|575
1633574100000|2021-10-07 02:35:00|28012.2|28005.2|27987.2|27980.2|28014.7|28007.7|27977.2|27970.2|142
1633574400000|2021-10-07 02:40:00|27989.7|27982.7|27964.7|27957.7|27999.7|27992.7|27964.7|27957.7|191
1633574700000|2021-10-07 02:45:00|27969.7|27962.7|27959.7|27952.7|27989.7|27982.7|27959.7|27952.7|501
1633575000000|2021-10-07 02:50:00|27962.2|27955.2|27929.7|27922.7|27969.7|27962.7|27917.2|27910.2|321
1633575300000|2021-10-07 02:55:00|27932.2|27925.2|27959.7|27952.7|27962.2|27955.2|27929.7|27922.7|210
1633575600000|2021-10-07 03:00:00|27954.7|27947.7|27922.2|27915.2|27959.7|27952.7|27922.2|27915.2|269
1633575900000|2021-10-07 03:05:00|27919.7|27912.7|27909.7|27902.7|27944.7|27937.7|27904.7|27897.7|250
1633576200000|2021-10-07 03:10:00|27907.2|27900.2|27859.7|27852.7|27909.7|27902.7|27849.7|27842.7|251
1633576500000|2021-10-07 03:15:00|27854.7|27847.7|27864.7|27857.7|27874.7|27867.7|27832.2|27825.2|343
1633576800000|2021-10-07 03:20:00|27867.2|27860.2|27884.7|27877.7|27887.2|27880.2|27854.7|27847.7|165
1633577100000|2021-10-07 03:25:00|27882.2|27875.2|27867.2|27860.2|27882.2|27875.2|27849.7|27842.7|190
1633577400000|2021-10-07 03:30:00|27869.7|27862.7|27829.7|27822.7|27887.2|27880.2|27829.7|27822.7|446
1633577700000|2021-10-07 03:35:00|27827.2|27820.2|27837.2|27830.2|27839.7|27832.7|27759.7|27752.7|858
1633578000000|2021-10-07 03:40:00|27834.7|27827.7|27794.7|27787.7|27844.7|27837.7|27789.7|27782.7|294
1633578300000|2021-10-07 03:45:00|27792.2|27785.2|27819.7|27812.7|27822.2|27815.2|27777.2|27770.2|258
1633578600000|2021-10-07 03:50:00|27817.2|27810.2|27764.7|27757.7|27824.7|27817.7|27754.7|27747.7|355
1633578900000|2021-10-07 03:55:00|27767.2|27760.2|27777.2|27770.2|27799.7|27792.7|27764.7|27757.7|232
1633579200000|2021-10-07 04:00:00|27779.7|27772.7|27834.7|27827.7|27834.7|27827.7|27779.7|27772.7|265
1633579500000|2021-10-07 04:05:00|27832.2|27825.2|27809.7|27802.7|27832.2|27825.2|27799.7|27792.7|287
1633579800000|2021-10-07 04:10:00|27807.2|27800.2|27779.7|27772.7|27809.7|27802.7|27764.7|27757.7|199
1633580100000|2021-10-07 04:15:00|27777.2|27770.2|27804.7|27797.7|27804.7|27797.7|27774.7|27767.7|216
1633580400000|2021-10-07 04:20:00|27807.2|27800.2|27739.7|27732.7|27812.2|27805.2|27729.7|27722.7|419
1633580700000|2021-10-07 04:25:00|27737.2|27730.2|27724.7|27717.7|27754.7|27747.7|27714.7|27707.7|254
1633581000000|2021-10-07 04:30:00|27719.7|27712.7|27719.7|27712.7|27749.7|27742.7|27714.7|27707.7|211
1633581300000|2021-10-07 04:35:00|27717.2|27710.2|27739.7|27732.7|27739.7|27732.7|27714.7|27707.7|238
1633581600000|2021-10-07 04:40:00|27734.7|27727.7|27659.7|27652.7|27734.7|27727.7|27654.7|27647.7|513
1633581900000|2021-10-07 04:45:00|27662.2|27655.2|27659.7|27652.7|27669.7|27662.7|27634.7|27627.7|656
1633582200000|2021-10-07 04:50:00|27657.2|27650.2|27659.7|27652.7|27672.2|27665.2|27639.7|27632.7|331
1633582500000|2021-10-07 04:55:00|27657.2|27650.2|27684.7|27677.7|27684.7|27677.7|27644.7|27637.7|288
1633582800000|2021-10-07 05:00:00|27674.7|27667.7|27784.7|27777.7|27787.2|27780.2|27659.7|27652.7|969
1633583100000|2021-10-07 05:05:00|27782.2|27775.2|27729.7|27722.7|27792.2|27785.2|27724.7|27717.7|344
1633583400000|2021-10-07 05:10:00|27724.7|27717.7|27729.7|27722.7|27749.7|27742.7|27704.7|27697.7|327
1633583700000|2021-10-07 05:15:00|27732.2|27725.2|27762.2|27755.2|27764.7|27757.7|27724.7|27717.7|205
1633584000000|2021-10-07 05:20:00|27759.7|27752.7|27752.2|27745.2|27769.7|27762.7|27734.7|27727.7|346
1633584300000|2021-10-07 05:25:00|27749.7|27742.7|27779.7|27772.7|27779.7|27772.7|27734.7|27727.7|416
1633584600000|2021-10-07 05:30:00|27774.7|27767.7|27734.7|27727.7|27779.7|27772.7|27722.2|27715.2|324
1633584900000|2021-10-07 05:35:00|27732.2|27725.2|27724.7|27717.7|27757.2|27750.2|27719.7|27712.7|402
1633585200000|2021-10-07 05:40:00|27722.2|27715.2|27732.2|27725.2|27734.7|27727.7|27699.7|27692.7|575
1633585500000|2021-10-07 05:45:00|27729.7|27722.7|27724.7|27717.7|27739.7|27732.7|27704.7|27697.7|874
1633585800000|2021-10-07 05:50:00|27722.2|27715.2|27654.7|27647.7|27722.2|27715.2|27649.7|27642.7|1656
1633586100000|2021-10-07 05:55:00|27652.2|27645.2|27689.7|27682.7|27699.7|27692.7|27642.2|27635.2|2103
1633586400000|2021-10-07 06:00:00|27684.7|27677.7|27727.2|27720.2|27732.2|27725.2|27664.7|27657.7|2465
1633586700000|2021-10-07 06:05:00|27729.7|27722.7|27794.7|27787.7|27799.7|27792.7|27724.7|27717.7|1658
1633587000000|2021-10-07 06:10:00|27799.7|27792.7|27814.7|27807.7|27832.2|27825.2|27757.2|27750.2|1057
1633587300000|2021-10-07 06:15:00|27817.2|27810.2|27844.7|27837.7|27854.7|27847.7|27792.2|27785.2|771
1633587600000|2021-10-07 06:20:00|27849.7|27842.7|27827.2|27820.2|27849.7|27842.7|27824.7|27817.7|261
1633587900000|2021-10-07 06:25:00|27829.7|27822.7|27799.7|27792.7|27834.7|27827.7|27789.7|27782.7|411
1633588200000|2021-10-07 06:30:00|27797.2|27790.2|27822.2|27815.2|27822.2|27815.2|27797.2|27790.2|72
1633588500000|2021-10-07 06:35:00|27824.7|27817.7|27812.2|27805.2|27829.7|27822.7|27809.7|27802.7|26
1633588800000|2021-10-07 06:40:00|27814.7|27807.7|27794.7|27787.7|27819.7|27812.7|27794.7|27787.7|81
1633589100000|2021-10-07 06:45:00|27789.7|27782.7|27809.7|27802.7|27817.2|27810.2|27789.7|27782.7|328
1633589400000|2021-10-07 06:50:00|27807.2|27800.2|27814.7|27807.7|27824.7|27817.7|27792.2|27785.2|266
1633589700000|2021-10-07 06:55:00|27817.2|27810.2|27794.7|27787.7|27817.2|27810.2|27774.7|27767.7|225
1633590000000|2021-10-07 07:00:00|27799.7|27792.7|27834.7|27827.7|27854.7|27847.7|27787.2|27780.2|132
1633590300000|2021-10-07 07:05:00|27837.2|27830.2|27799.7|27792.7|27847.2|27840.2|27799.7|27792.7|126
1633590600000|2021-10-07 07:10:00|27802.2|27795.2|27789.7|27782.7|27819.7|27812.7|27782.2|27775.2|122
1633590900000|2021-10-07 07:15:00|27792.2|27785.2|27744.7|27737.7|27809.7|27802.7|27744.7|27737.7|128
1633591200000|2021-10-07 07:20:00|27747.2|27740.2|27769.7|27762.7|27779.7|27772.7|27747.2|27740.2|49
1633591500000|2021-10-07 07:25:00|27767.2|27760.2|27779.7|27772.7|27779.7|27772.7|27759.7|27752.7|171
1633591800000|2021-10-07 07:30:00|27774.7|27767.7|27764.7|27757.7|27789.7|27782.7|27764.7|27757.7|259
1633592100000|2021-10-07 07:35:00|27767.2|27760.2|27779.7|27772.7|27799.7|27792.7|27764.7|27757.7|87
1633592400000|2021-10-07 07:40:00|27774.7|27767.7|27794.7|27787.7|27809.7|27802.7|27759.7|27752.7|136
1633592700000|2021-10-07 07:45:00|27797.2|27790.2|27807.2|27800.2|27812.2|27805.2|27789.7|27782.7|137
1633593000000|2021-10-07 07:50:00|27804.7|27797.7|27834.7|27827.7|27839.7|27832.7|27804.7|27797.7|248
1633593300000|2021-10-07 07:55:00|27837.2|27830.2|27867.2|27860.2|27869.7|27862.7|27832.2|27825.2|299
1633593600000|2021-10-07 08:00:00|27864.7|27857.7|27852.2|27845.2|27864.7|27857.7|27839.7|27832.7|233
1633593900000|2021-10-07 08:05:00|27857.2|27850.2|27892.2|27885.2|27894.7|27887.7|27854.7|27847.7|276
1633594200000|2021-10-07 08:10:00|27889.7|27882.7|27859.7|27852.7|27889.7|27882.7|27859.7|27852.7|207
1633594500000|2021-10-07 08:15:00|27862.2|27855.2|27814.7|27807.7|27869.7|27862.7|27809.7|27802.7|420
1633594800000|2021-10-07 08:20:00|27817.2|27810.2|27819.7|27812.7|27824.7|27817.7|27809.7|27802.7|355
1633595100000|2021-10-07 08:25:00|27817.2|27810.2|27854.7|27847.7|27862.2|27855.2|27814.7|27807.7|299
1633595400000|2021-10-07 08:30:00|27857.2|27850.2|27904.7|27897.7|27904.7|27897.7|27854.7|27847.7|385
1633595700000|2021-10-07 08:35:00|27909.7|27902.7|27922.2|27915.2|27939.7|27932.7|27909.7|27902.7|501
1633596000000|2021-10-07 08:40:00|27919.7|27912.7|27899.7|27892.7|27934.7|27927.7|27894.7|27887.7|285
1633596300000|2021-10-07 08:45:00|27897.2|27890.2|27904.7|27897.7|27924.7|27917.7|27889.7|27882.7|162
1633596600000|2021-10-07 08:50:00|27907.2|27900.2|27894.7|27887.7|27922.2|27915.2|27894.7|27887.7|68
1633596900000|2021-10-07 08:55:00|27897.2|27890.2|27884.7|27877.7|27907.2|27900.2|27884.7|27877.7|116
1633597200000|2021-10-07 09:00:00|27887.2|27880.2|27879.7|27872.7|27894.7|27887.7|27877.2|27870.2|57
1633597500000|2021-10-07 09:05:00|27882.2|27875.2|27884.7|27877.7|27897.2|27890.2|27877.2|27870.2|37
1633597800000|2021-10-07 09:10:00|27887.2|27880.2|27879.7|27872.7|27899.7|27892.7|27879.7|27872.7|52
1633598100000|2021-10-07 09:15:00|27882.2|27875.2|27889.7|27882.7|27904.7|27897.7|27879.7|27872.7|76
1633598400000|2021-10-07 09:20:00|27892.2|27885.2|27887.2|27880.2|27899.7|27892.7|27879.7|27872.7|52
1633598700000|2021-10-07 09:25:00|27884.7|27877.7|27854.7|27847.7|27887.2|27880.2|27849.7|27842.7|119
1633599000000|2021-10-07 09:30:00|27857.2|27850.2|27874.7|27867.7|27874.7|27867.7|27854.7|27847.7|44
1633599300000|2021-10-07 09:35:00|27872.2|27865.2|27879.7|27872.7|27887.2|27880.2|27869.7|27862.7|131
1633599600000|2021-10-07 09:40:00|27877.2|27870.2|27862.2|27855.2|27887.2|27880.2|27857.2|27850.2|92
1633599900000|2021-10-07 09:45:00|27859.7|27852.7|27879.7|27872.7|27889.7|27882.7|27859.7|27852.7|72
1633600200000|2021-10-07 09:50:00|27877.2|27870.2|27889.7|27882.7|27889.7|27882.7|27869.7|27862.7|93
1633600500000|2021-10-07 09:55:00|27892.2|27885.2|27894.7|27887.7|27894.7|27887.7|27884.7|27877.7|69
1633600800000|2021-10-07 10:00:00|27902.2|27895.2|27909.7|27902.7|27922.2|27915.2|27899.7|27892.7|91
1633601100000|2021-10-07 10:05:00|27907.2|27900.2|27914.7|27907.7|27919.7|27912.7|27907.2|27900.2|50
1633601400000|2021-10-07 10:10:00|27917.2|27910.2|27899.7|27892.7|27919.7|27912.7|27894.7|27887.7|97
1633601700000|2021-10-07 10:15:00|27897.2|27890.2|27894.7|27887.7|27899.7|27892.7|27884.7|27877.7|143
1633602000000|2021-10-07 10:20:00|27892.2|27885.2|27874.7|27867.7|27902.2|27895.2|27874.7|27867.7|80
1633602300000|2021-10-07 10:25:00|27877.2|27870.2|27864.7|27857.7|27884.7|27877.7|27864.7|27857.7|148
1633602600000|2021-10-07 10:30:00|27867.2|27860.2|27877.2|27870.2|27884.7|27877.7|27864.7|27857.7|113
1633602900000|2021-10-07 10:35:00|27874.7|27867.7|27889.7|27882.7|27894.7|27887.7|27874.7|27867.7|66
1633603200000|2021-10-07 10:40:00|27892.2|27885.2|27899.7|27892.7|27899.7|27892.7|27887.2|27880.2|56
1633603500000|2021-10-07 10:45:00|27897.2|27890.2|27894.7|27887.7|27902.2|27895.2|27894.7|27887.7|18
1633603800000|2021-10-07 10:50:00|27897.2|27890.2|27904.7|27897.7|27907.2|27900.2|27889.7|27882.7|64
1633604100000|2021-10-07 10:55:00|27907.2|27900.2|27919.7|27912.7|27924.7|27917.7|27907.2|27900.2|105
1633604400000|2021-10-07 11:00:00|27924.7|27917.7|27914.7|27907.7|27929.7|27922.7|27914.7|27907.7|163
1633604700000|2021-10-07 11:05:00|27909.7|27902.7|27927.2|27920.2|27929.7|27922.7|27909.7|27902.7|116
1633605000000|2021-10-07 11:10:00|27929.7|27922.7|27934.7|27927.7|27934.7|27927.7|27924.7|27917.7|55
1633605300000|2021-10-07 11:15:00|27939.7|27932.7|27929.7|27922.7|27942.2|27935.2|27927.2|27920.2|58
1633605600000|2021-10-07 11:20:00|27932.2|27925.2|27939.7|27932.7|27939.7|27932.7|27929.7|27922.7|77
1633605900000|2021-10-07 11:25:00|27944.7|27937.7|27934.7|27927.7|27944.7|27937.7|27934.7|27927.7|71
1633606200000|2021-10-07 11:30:00|27937.2|27930.2|27924.7|27917.7|27939.7|27932.7|27919.7|27912.7|87
1633606500000|2021-10-07 11:35:00|27927.2|27920.2|27954.7|27947.7|27964.7|27957.7|27924.7|27917.7|75
1633606800000|2021-10-07 11:40:00|27949.7|27942.7|27944.7|27937.7|27959.7|27952.7|27939.7|27932.7|111
1633607100000|2021-10-07 11:45:00|27949.7|27942.7|27959.7|27952.7|27964.7|27957.7|27944.7|27937.7|170
1633607400000|2021-10-07 11:50:00|27957.2|27950.2|27944.7|27937.7|27962.2|27955.2|27939.7|27932.7|68
1633607700000|2021-10-07 11:55:00|27942.2|27935.2|27954.7|27947.7|27954.7|27947.7|27924.7|27917.7|126
1633608000000|2021-10-07 12:00:00|27952.2|27945.2|27949.7|27942.7|27954.7|27947.7|27934.7|27927.7|68
1633608300000|2021-10-07 12:05:00|27952.2|27945.2|27929.7|27922.7|27954.7|27947.7|27929.7|27922.7|28
1633608600000|2021-10-07 12:10:00|27932.2|27925.2|27934.7|27927.7|27937.2|27930.2|27922.2|27915.2|59
1633608900000|2021-10-07 12:15:00|27932.2|27925.2|27944.7|27937.7|27949.7|27942.7|27929.7|27922.7|242
1633609200000|2021-10-07 12:20:00|27942.2|27935.2|27947.2|27940.2|27954.7|27947.7|27939.7|27932.7|46
1633609500000|2021-10-07 12:25:00|27949.7|27942.7|27934.7|27927.7|27972.2|27965.2|27934.7|27927.7|252
1633609800000|2021-10-07 12:30:00|27932.2|27925.2|27929.7|27922.7|27944.7|27937.7|27924.7|27917.7|102
1633610100000|2021-10-07 12:35:00|27932.2|27925.2|27944.7|27937.7|27949.7|27942.7|27929.7|27922.7|67
1633610400000|2021-10-07 12:40:00|27942.2|27935.2|27947.2|27940.2|27964.7|27957.7|27942.2|27935.2|189
1633610700000|2021-10-07 12:45:00|27944.7|27937.7|27944.7|27937.7|27954.7|27947.7|27934.7|27927.7|141
1633611000000|2021-10-07 12:50:00|27947.2|27940.2|27954.7|27947.7|27957.2|27950.2|27944.7|27937.7|30
1633611300000|2021-10-07 12:55:00|27959.7|27952.7|27949.7|27942.7|27959.7|27952.7|27944.7|27937.7|210
1633611600000|2021-10-07 13:00:00|27954.7|27947.7|27954.7|27947.7|27959.7|27952.7|27947.2|27940.2|91
1633611900000|2021-10-07 13:05:00|27957.2|27950.2|27959.7|27952.7|27969.7|27962.7|27952.2|27945.2|132
1633612200000|2021-10-07 13:10:00|27962.2|27955.2|27917.2|27910.2|27962.2|27955.2|27917.2|27910.2|165
1633612500000|2021-10-07 13:15:00|27914.7|27907.7|27909.7|27902.7|27932.2|27925.2|27902.2|27895.2|86
1633612800000|2021-10-07 13:20:00|27914.7|27907.7|27892.2|27885.2|27914.7|27907.7|27882.2|27875.2|233
1633613100000|2021-10-07 13:25:00|27894.7|27887.7|27894.7|27887.7|27899.7|27892.7|27877.2|27870.2|84
1633613400000|2021-10-07 13:30:00|27892.2|27885.2|27944.7|27937.7|27954.7|27947.7|27889.7|27882.7|698
1633613700000|2021-10-07 13:35:00|27947.2|27940.2|27969.7|27962.7|27969.7|27962.7|27934.7|27927.7|348
1633614000000|2021-10-07 13:40:00|27974.7|27967.7|27927.2|27920.2|28002.2|27995.2|27919.7|27912.7|530
1633614300000|2021-10-07 13:45:00|27929.7|27922.7|27927.2|27920.2|27944.7|27937.7|27899.7|27892.7|616
1633614600000|2021-10-07 13:50:00|27929.7|27922.7|27967.2|27960.2|27989.7|27982.7|27919.7|27912.7|343
1633614900000|2021-10-07 13:55:00|27969.7|27962.7|27987.2|27980.2|27992.2|27985.2|27964.7|27957.7|171
1633615200000|2021-10-07 14:00:00|27989.7|27982.7|28044.7|28037.7|28044.7|28037.7|27979.7|27972.7|500
1633615500000|2021-10-07 14:05:00|28042.2|28035.2|28017.2|28010.2|28044.7|28037.7|27997.2|27990.2|319
1633615800000|2021-10-07 14:10:00|28019.7|28012.7|28029.7|28022.7|28034.7|28027.7|28009.7|28002.7|254
1633616100000|2021-10-07 14:15:00|28032.2|28025.2|28064.7|28057.7|28067.2|28060.2|28024.7|28017.7|368
1633616400000|2021-10-07 14:20:00|28067.2|28060.2|28057.2|28050.2|28084.7|28077.7|28054.7|28047.7|272
1633616700000|2021-10-07 14:25:00|28059.7|28052.7|28054.7|28047.7|28064.7|28057.7|28044.7|28037.7|161
1633617000000|2021-10-07 14:30:00|28052.2|28045.2|28064.7|28057.7|28069.7|28062.7|28049.7|28042.7|123
1633617300000|2021-10-07 14:35:00|28069.7|28062.7|28039.7|28032.7|28079.7|28072.7|28032.2|28025.2|231
1633617600000|2021-10-07 14:40:00|28044.7|28037.7|28034.7|28027.7|28049.7|28042.7|28027.2|28020.2|154
1633617900000|2021-10-07 14:45:00|28032.2|28025.2|28047.2|28040.2|28049.7|28042.7|28029.7|28022.7|107
1633618200000|2021-10-07 14:50:00|28044.7|28037.7|28049.7|28042.7|28054.7|28047.7|28039.7|28032.7|118
1633618500000|2021-10-07 14:55:00|28054.7|28047.7|28074.7|28067.7|28079.7|28072.7|28049.7|28042.7|230
1633618800000|2021-10-07 15:00:00|28079.7|28072.7|28069.7|28062.7|28079.7|28072.7|28049.7|28042.7|216
1633619100000|2021-10-07 15:05:00|28067.2|28060.2|28059.7|28052.7|28069.7|28062.7|28054.7|28047.7|54
1633619400000|2021-10-07 15:10:00|28062.2|28055.2|28049.7|28042.7|28064.7|28057.7|28037.2|28030.2|133
1633619700000|2021-10-07 15:15:00|28052.2|28045.2|28034.7|28027.7|28054.7|28047.7|28024.7|28017.7|327
1633620000000|2021-10-07 15:20:00|28029.7|28022.7|28049.7|28042.7|28049.7|28042.7|28029.7|28022.7|127
1633620300000|2021-10-07 15:25:00|28047.2|28040.2|28062.2|28055.2|28064.7|28057.7|28044.7|28037.7|158
1633620600000|2021-10-07 15:30:00|28064.7|28057.7|28084.7|28077.7|28084.7|28077.7|28059.7|28052.7|196
1633620900000|2021-10-07 15:35:00|28082.2|28075.2|28094.7|28087.7|28099.7|28092.7|28077.2|28070.2|206
1633621200000|2021-10-07 15:40:00|28099.7|28092.7|28097.2|28090.2|28099.7|28092.7|28092.2|28085.2|265
1633621500000|2021-10-07 15:45:00|28099.7|28092.7|28079.7|28072.7|28104.7|28097.7|28079.7|28072.7|339
1633621800000|2021-10-07 15:50:00|28082.2|28075.2|28084.7|28077.7|28084.7|28077.7|28064.7|28057.7|94
1633622100000|2021-10-07 15:55:00|28087.2|28080.2|28094.7|28087.7|28099.7|28092.7|28087.2|28080.2|41
1633622400000|2021-10-07 16:00:00|28092.2|28085.2|28099.7|28092.7|28109.7|28102.7|28089.7|28082.7|133
1633622700000|2021-10-07 16:05:00|28097.2|28090.2|28094.7|28087.7|28099.7|28092.7|28087.2|28080.2|144
1633623000000|2021-10-07 16:10:00|28089.7|28082.7|28079.7|28072.7|28089.7|28082.7|28079.7|28072.7|94
1633623300000|2021-10-07 16:15:00|28084.7|28077.7|28094.7|28087.7|28094.7|28087.7|28079.7|28072.7|198
1633623600000|2021-10-07 16:20:00|28092.2|28085.2|28089.7|28082.7|28094.7|28087.7|28084.7|28077.7|49
1633623900000|2021-10-07 16:25:00|28087.2|28080.2|28089.7|28082.7|28089.7|28082.7|28079.7|28072.7|19
1633624200000|2021-10-07 16:30:00|28094.7|28087.7|28092.2|28085.2|28104.7|28097.7|28092.2|28085.2|149
1633624500000|2021-10-07 16:35:00|28089.7|28082.7|28104.7|28097.7|28109.7|28102.7|28089.7|28082.7|57
1633624800000|2021-10-07 16:40:00|28107.2|28100.2|28114.7|28107.7|28114.7|28107.7|28097.2|28090.2|126
1633625100000|2021-10-07 16:45:00|28112.2|28105.2|28107.2|28100.2|28114.7|28107.7|28094.7|28087.7|109
1633625400000|2021-10-07 16:50:00|28109.7|28102.7|28109.7|28102.7|28114.7|28107.7|28099.7|28092.7|137
1633625700000|2021-10-07 16:55:00|28114.7|28107.7|28124.7|28117.7|28132.2|28125.2|28114.7|28107.7|227
1633626000000|2021-10-07 17:00:00|28122.2|28115.2|28117.2|28110.2|28124.7|28117.7|28114.7|28107.7|93
1633626300000|2021-10-07 17:05:00|28114.7|28107.7|28109.7|28102.7|28117.2|28110.2|28099.7|28092.7|78
1633626600000|2021-10-07 17:10:00|28107.2|28100.2|28119.7|28112.7|28119.7|28112.7|28104.7|28097.7|53
1633626900000|2021-10-07 17:15:00|28124.7|28117.7|28129.7|28122.7|28129.7|28122.7|28119.7|28112.7|88
1633627200000|2021-10-07 17:20:00|28124.7|28117.7|28129.7|28122.7|28129.7|28122.7|28114.7|28107.7|49
1633627500000|2021-10-07 17:25:00|28127.2|28120.2|28147.2|28140.2|28147.2|28140.2|28124.7|28117.7|213
1633627800000|2021-10-07 17:30:00|28144.7|28137.7|28157.2|28150.2|28159.7|28152.7|28139.7|28132.7|158
1633628100000|2021-10-07 17:35:00|28154.7|28147.7|28149.7|28142.7|28159.7|28152.7|28144.7|28137.7|76
1633628400000|2021-10-07 17:40:00|28154.7|28147.7|28149.7|28142.7|28154.7|28147.7|28149.7|28142.7|87
1633628700000|2021-10-07 17:45:00|28147.2|28140.2|28144.7|28137.7|28149.7|28142.7|28144.7|28137.7|34
1633629000000|2021-10-07 17:50:00|28149.7|28142.7|28139.7|28132.7|28149.7|28142.7|28134.7|28127.7|64
1633629300000|2021-10-07 17:55:00|28144.7|28137.7|28137.2|28130.2|28144.7|28137.7|28134.7|28127.7|121
1633629600000|2021-10-07 18:00:00|28134.7|28127.7|28094.7|28087.7|28139.7|28132.7|28089.7|28082.7|156
1633629900000|2021-10-07 18:05:00|28097.2|28090.2|28104.7|28097.7|28114.7|28107.7|28094.7|28087.7|46
1633630200000|2021-10-07 18:10:00|28102.2|28095.2|28107.2|28100.2|28109.7|28102.7|28099.7|28092.7|23
1633630500000|2021-10-07 18:15:00|28109.7|28102.7|28107.2|28100.2|28114.7|28107.7|28099.7|28092.7|28
1633630800000|2021-10-07 18:20:00|28109.7|28102.7|28102.2|28095.2|28114.7|28107.7|28102.2|28095.2|37
1633631100000|2021-10-07 18:25:00|28099.7|28092.7|28104.7|28097.7|28104.7|28097.7|28089.7|28082.7|141
1633631400000|2021-10-07 18:30:00|28107.2|28100.2|28099.7|28092.7|28109.7|28102.7|28094.7|28087.7|60
1633631700000|2021-10-07 18:35:00|28102.2|28095.2|28089.7|28082.7|28104.7|28097.7|28079.7|28072.7|97
1633632000000|2021-10-07 18:40:00|28084.7|28077.7|28059.7|28052.7|28094.7|28087.7|28059.7|28052.7|211
1633632300000|2021-10-07 18:45:00|28054.7|28047.7|28064.7|28057.7|28074.7|28067.7|28049.7|28042.7|139
1633632600000|2021-10-07 18:50:00|28059.7|28052.7|28044.7|28037.7|28064.7|28057.7|28034.7|28027.7|110
1633632900000|2021-10-07 18:55:00|28047.2|28040.2|28064.7|28057.7|28069.7|28062.7|28044.7|28037.7|111
1633633200000|2021-10-07 19:00:00|28059.7|28052.7|28069.7|28062.7|28074.7|28067.7|28049.7|28042.7|176
1633633500000|2021-10-07 19:05:00|28072.2|28065.2|28107.2|28100.2|28109.7|28102.7|28069.7|28062.7|105
1633633800000|2021-10-07 19:10:00|28104.7|28097.7|28109.7|28102.7|28109.7|28102.7|28087.2|28080.2|93
1633634100000|2021-10-07 19:15:00|28107.2|28100.2|28134.7|28127.7|28134.7|28127.7|28099.7|28092.7|158
1633634400000|2021-10-07 19:20:00|28129.7|28122.7|28119.7|28112.7|28144.7|28137.7|28119.7|28112.7|154
1633634700000|2021-10-07 19:25:00|28114.7|28107.7|28119.7|28112.7|28127.2|28120.2|28104.7|28097.7|97
1633635000000|2021-10-07 19:30:00|28114.7|28107.7|28124.7|28117.7|28129.7|28122.7|28107.2|28100.2|87
1633635300000|2021-10-07 19:35:00|28122.2|28115.2|28079.7|28072.7|28122.2|28115.2|28074.7|28067.7|228
1633635600000|2021-10-07 19:40:00|28082.2|28075.2|28064.7|28057.7|28089.7|28082.7|28059.7|28052.7|197
1633635900000|2021-10-07 19:45:00|28059.7|28052.7|28077.2|28070.2|28079.7|28072.7|28049.7|28042.7|159
1633636200000|2021-10-07 19:50:00|28074.7|28067.7|28087.2|28080.2|28089.7|28082.7|28057.2|28050.2|335
1633636500000|2021-10-07 19:55:00|28084.7|28077.7|28049.7|28042.7|28087.2|28080.2|28039.7|28032.7|438
1633636800000|2021-10-07 20:00:00|28047.2|28040.2|28062.2|28055.2|28064.7|28057.7|28037.2|28030.2|313
1633637100000|2021-10-07 20:05:00|28059.7|28052.7|28064.7|28057.7|28069.7|28062.7|28059.7|28052.7|116
1633637400000|2021-10-07 20:10:00|28059.7|28052.7|28059.7|28052.7|28064.7|28057.7|28054.7|28047.7|124
1633637700000|2021-10-07 20:15:00|28063.7|28048.7|28063.7|28048.7|28066.2|28051.2|28053.7|28038.7|37
1633638000000|2021-10-07 20:20:00|28071.2|28056.2|28051.2|28036.2|28071.2|28056.2|28051.2|28036.2|44
1633638300000|2021-10-07 20:25:00|28053.7|28038.7|28061.2|28046.2|28061.2|28046.2|28053.7|28038.7|15
1633638600000|2021-10-07 20:30:00|28063.7|28048.7|28063.7|28048.7|28068.7|28053.7|28061.2|28046.2|14
1633638900000|2021-10-07 20:35:00|28061.2|28046.2|28066.2|28051.2|28066.2|28051.2|28058.7|28043.7|7
1633639200000|2021-10-07 20:40:00|28068.7|28053.7|28073.7|28058.7|28073.7|28058.7|28061.2|28046.2|18
1633639500000|2021-10-07 20:45:00|28071.2|28056.2|28066.2|28051.2|28071.2|28056.2|28063.7|28048.7|13
1633639800000|2021-10-07 20:50:00|28063.7|28048.7|28073.7|28058.7|28078.7|28063.7|28063.7|28048.7|23
1633640100000|2021-10-07 20:55:00|28076.2|28061.2|28082.1|28052.1|28088.7|28073.7|28073.7|28051.2|26
1633640400000|2021-10-07 21:00:00|28082.4|28052.4|28082|28052|28082.5|28052.5|28079.8|28049.8|0
1633640700000|2021-10-07 21:05:00|28081.9|28051.9|28095.1|28065.1|28095.6|28065.6|28081.8|28051.8|0
1633641000000|2021-10-07 21:10:00|28095|28065|28094.6|28064.6|28095.6|28065.6|28094.1|28064.1|0
1633641300000|2021-10-07 21:15:00|28094.5|28064.5|28092.8|28062.8|28095|28065|28092.6|28062.6|0
1633641600000|2021-10-07 21:20:00|28092.6|28062.6|28094|28064|28095.8|28065.8|28092.6|28062.6|0
1633641900000|2021-10-07 21:25:00|28092.9|28062.9|28093.2|28063.2|28093.5|28063.5|28092.9|28062.9|0
1633642200000|2021-10-07 21:30:00|28092.9|28062.9|28092.6|28062.6|28093.3|28063.3|28092.3|28062.3|0
1633642500000|2021-10-07 21:35:00|28092.8|28062.8|28093.1|28063.1|28093.3|28063.3|28092.8|28062.8|0
1633643100000|2021-10-07 21:45:00|28092.7|28062.7|28091.6|28061.6|28092.8|28062.8|28091.6|28061.6|0
1633643400000|2021-10-07 21:50:00|28091.9|28061.9|28090.7|28060.7|28091.9|28061.9|28089.5|28059.5|0
1633643700000|2021-10-07 21:55:00|28090.8|28060.8|28091.5|28061.5|28091.5|28061.5|28090.2|28060.2|0
1633644000000|2021-10-07 22:00:00|28090.8|28060.8|28083.7|28068.7|28106.2|28091.2|28081.2|28056.3|50
1633644300000|2021-10-07 22:05:00|28086.2|28071.2|28078.7|28063.7|28093.7|28078.7|28071.2|28056.2|17
1633644600000|2021-10-07 22:10:00|28076.2|28061.2|28071.2|28056.2|28078.7|28063.7|28071.2|28056.2|2
1633644900000|2021-10-07 22:15:00|28073.7|28058.7|28073.7|28058.7|28076.2|28061.2|28071.2|28056.2|2
1633645200000|2021-10-07 22:20:00|28078.7|28063.7|28071.2|28056.2|28078.7|28063.7|28058.7|28043.7|31
1633645500000|2021-10-07 22:25:00|28066.2|28051.2|28071.2|28056.2|28071.2|28056.2|28066.2|28051.2|1
1633645800000|2021-10-07 22:30:00|28073.7|28058.7|28073.7|28058.7|28078.7|28063.7|28066.2|28051.2|16
1633646100000|2021-10-07 22:35:00|28071.2|28056.2|28078.7|28063.7|28083.7|28068.7|28066.2|28051.2|34
1633646400000|2021-10-07 22:40:00|28081.2|28066.2|28081.2|28066.2|28093.7|28078.7|28076.2|28061.2|33
1633646700000|2021-10-07 22:45:00|28083.7|28068.7|28093.7|28078.7|28093.7|28078.7|28076.2|28061.2|9
1633647000000|2021-10-07 22:50:00|28096.2|28081.2|28078.7|28063.7|28098.7|28083.7|28078.7|28063.7|16
1633647300000|2021-10-07 22:55:00|28081.2|28066.2|28088.7|28073.7|28098.7|28083.7|28081.2|28066.2|93
1633647600000|2021-10-07 23:00:00|28091.2|28076.2|28103.7|28088.7|28103.7|28088.7|28088.7|28073.7|29
1633647900000|2021-10-07 23:05:00|28098.7|28083.7|28103.7|28088.7|28103.7|28088.7|28088.7|28073.7|44
1633648200000|2021-10-07 23:10:00|28123.7|28108.7|28103.7|28088.7|28123.7|28108.7|28093.7|28078.7|67
1633648500000|2021-10-07 23:15:00|28101.2|28086.2|28078.7|28063.7|28103.7|28088.7|28076.2|28061.2|29
1633648800000|2021-10-07 23:20:00|28073.7|28058.7|28063.7|28048.7|28073.7|28058.7|28061.2|28046.2|75
1633649100000|2021-10-07 23:25:00|28068.7|28053.7|28063.7|28048.7|28068.7|28053.7|28063.7|28048.7|17
1633649400000|2021-10-07 23:30:00|28068.7|28053.7|28084.7|28077.7|28094.7|28087.7|28067.2|28053.7|15117
1633649700000|2021-10-07 23:35:00|28082.2|28075.2|28084.7|28077.7|28089.7|28082.7|28074.7|28067.7|124
1633650000000|2021-10-07 23:40:00|28082.2|28075.2|28044.7|28037.7|28082.2|28075.2|28039.7|28032.7|270
1633650300000|2021-10-07 23:45:00|28042.2|28035.2|28077.2|28070.2|28084.7|28077.7|27992.2|27985.2|521
1633650600000|2021-10-07 23:50:00|28074.7|28067.7|28122.2|28115.2|28124.7|28117.7|28074.7|28067.7|426
1633650900000|2021-10-07 23:55:00|28124.7|28117.7|28127.2|28120.2|28149.7|28142.7|28112.2|28105.2|379
1633651200000|2021-10-08 00:00:00|28112.2|28105.2|28137.2|28130.2|28189.7|28182.7|28084.7|28077.7|2025
1633651500000|2021-10-08 00:05:00|28134.7|28127.7|28109.7|28102.7|28174.7|28167.7|28104.7|28097.7|1046
1633651800000|2021-10-08 00:10:00|28112.2|28105.2|28089.7|28082.7|28139.7|28132.7|28072.2|28065.2|765
1633652100000|2021-10-08 00:15:00|28092.2|28085.2|28077.2|28070.2|28127.2|28120.2|28029.7|28022.7|1153
1633652400000|2021-10-08 00:20:00|28074.7|28067.7|28104.7|28097.7|28104.7|28097.7|28029.7|28022.7|636
1633652700000|2021-10-08 00:25:00|28107.2|28100.2|28109.7|28102.7|28142.2|28135.2|28084.7|28077.7|647
1633653000000|2021-10-08 00:30:00|28107.2|28100.2|28129.7|28122.7|28164.7|28157.7|28094.7|28087.7|443
1633653300000|2021-10-08 00:35:00|28127.2|28120.2|28174.7|28167.7|28174.7|28167.7|28089.7|28082.7|523
1633653600000|2021-10-08 00:40:00|28172.2|28165.2|28174.7|28167.7|28214.7|28207.7|28159.7|28152.7|890
1633653900000|2021-10-08 00:45:00|28177.2|28170.2|28157.2|28150.2|28182.2|28175.2|28144.7|28137.7|343
1633654200000|2021-10-08 00:50:00|28154.7|28147.7|28179.7|28172.7|28194.7|28187.7|28152.2|28145.2|344
1633654500000|2021-10-08 00:55:00|28177.2|28170.2|28252.2|28245.2|28257.2|28250.2|28172.2|28165.2|991
1633654800000|2021-10-08 01:00:00|28249.7|28242.7|28247.2|28240.2|28269.7|28262.7|28232.2|28225.2|635
1633655100000|2021-10-08 01:05:00|28244.7|28237.7|28244.7|28237.7|28272.2|28265.2|28227.2|28220.2|414
1633655400000|2021-10-08 01:10:00|28242.2|28235.2|28259.7|28252.7|28289.7|28282.7|28234.7|28227.7|607
1633655700000|2021-10-08 01:15:00|28262.2|28255.2|28269.7|28262.7|28289.7|28282.7|28249.7|28242.7|359
1633656000000|2021-10-08 01:20:00|28274.7|28267.7|28232.1|28225.1|28284.7|28277.7|28232.1|28225.1|301
1633656300000|2021-10-08 01:25:00|28234.6|28227.6|28232.1|28225.1|28244.6|28237.6|28199.6|28192.6|603
1633656600000|2021-10-08 01:30:00|28229.6|28222.6|28244.6|28237.6|28259.6|28252.6|28224.6|28217.6|522
1633656900000|2021-10-08 01:35:00|28239.6|28232.6|28244.6|28237.6|28249.6|28242.6|28214.6|28207.6|344
1633657200000|2021-10-08 01:40:00|28242.1|28235.1|28289.6|28282.6|28289.6|28282.6|28242.1|28235.1|414
1633657500000|2021-10-08 01:45:00|28287.1|28280.1|28302.1|28295.1|28329.6|28322.6|28274.6|28267.6|584
1633657800000|2021-10-08 01:50:00|28304.6|28297.6|28289.6|28282.6|28309.6|28302.6|28274.6|28267.6|284
1633658100000|2021-10-08 01:55:00|28294.6|28287.6|28289.6|28282.6|28314.6|28307.6|28279.6|28272.6|209
1633658400000|2021-10-08 02:00:00|28287.1|28280.1|28289.6|28282.6|28314.6|28307.6|28279.6|28272.6|269
1633658700000|2021-10-08 02:05:00|28287.1|28280.1|28294.6|28287.6|28304.6|28297.6|28274.6|28267.6|177
1633659000000|2021-10-08 02:10:00|28292.1|28285.1|28264.6|28257.6|28302.1|28295.1|28259.6|28252.6|221
1633659300000|2021-10-08 02:15:00|28259.6|28252.6|28234.6|28227.6|28274.6|28267.6|28234.6|28227.6|307
1633659600000|2021-10-08 02:20:00|28239.6|28232.6|28244.6|28237.6|28269.6|28262.6|28234.6|28227.6|246
1633659900000|2021-10-08 02:25:00|28247.1|28240.1|28289.6|28282.6|28289.6|28282.6|28247.1|28240.1|258
1633660200000|2021-10-08 02:30:00|28292.1|28285.1|28284.6|28277.6|28309.6|28302.6|28282.1|28275.1|199
1633660500000|2021-10-08 02:35:00|28287.1|28280.1|28274.6|28267.6|28294.6|28287.6|28269.6|28262.6|129
1633660800000|2021-10-08 02:40:00|28277.1|28270.1|28254.6|28247.6|28284.6|28277.6|28249.6|28242.6|89
1633661100000|2021-10-08 02:45:00|28257.1|28250.1|28259.6|28252.6|28274.6|28267.6|28249.6|28242.6|136
1633661400000|2021-10-08 02:50:00|28262.1|28255.1|28259.6|28252.6|28272.1|28265.1|28254.6|28247.6|90
1633661700000|2021-10-08 02:55:00|28262.1|28255.1|28264.6|28257.6|28279.6|28272.6|28254.6|28247.6|90
1633662000000|2021-10-08 03:00:00|28267.1|28260.1|28249.6|28242.6|28272.1|28265.1|28242.1|28235.1|134
1633662300000|2021-10-08 03:05:00|28247.1|28240.1|28259.6|28252.6|28267.1|28260.1|28244.6|28237.6|190
1633662600000|2021-10-08 03:10:00|28254.6|28247.6|28249.6|28242.6|28259.6|28252.6|28244.6|28237.6|88
1633662900000|2021-10-08 03:15:00|28252.1|28245.1|28234.6|28227.6|28259.6|28252.6|28219.6|28212.6|276
1633663200000|2021-10-08 03:20:00|28237.1|28230.1|28229.6|28222.6|28254.6|28247.6|28219.6|28212.6|244
1633663500000|2021-10-08 03:25:00|28224.6|28217.6|28232.1|28225.1|28242.1|28235.1|28222.1|28215.1|140
1633663800000|2021-10-08 03:30:00|28234.6|28227.6|28234.6|28227.6|28259.6|28252.6|28227.1|28220.1|285
1633664100000|2021-10-08 03:35:00|28237.1|28230.1|28234.6|28227.6|28257.1|28250.1|28229.6|28222.6|141
1633664400000|2021-10-08 03:40:00|28239.6|28232.6|28224.6|28217.6|28244.6|28237.6|28219.6|28212.6|453
1633664700000|2021-10-08 03:45:00|28219.6|28212.6|28174.6|28167.6|28229.6|28222.6|28169.6|28162.6|915
1633665000000|2021-10-08 03:50:00|28177.1|28170.1|28189.6|28182.6|28192.1|28185.1|28172.1|28165.1|302
1633665300000|2021-10-08 03:55:00|28184.6|28177.6|28179.6|28172.6|28189.6|28182.6|28164.6|28157.6|176
1633665600000|2021-10-08 04:00:00|28177.1|28170.1|28159.6|28152.6|28184.6|28177.6|28154.6|28147.6|231
1633665900000|2021-10-08 04:05:00|28154.6|28147.6|28162.1|28155.1|28164.6|28157.6|28129.6|28122.6|354
1633666200000|2021-10-08 04:10:00|28164.6|28157.6|28159.6|28152.6|28164.6|28157.6|28149.6|28142.6|178
1633666500000|2021-10-08 04:15:00|28154.6|28147.6|28184.6|28177.6|28189.6|28182.6|28154.6|28147.6|302
1633666800000|2021-10-08 04:20:00|28179.6|28172.6|28174.6|28167.6|28179.6|28172.6|28169.6|28162.6|99
1633667100000|2021-10-08 04:25:00|28169.6|28162.6|28179.6|28172.6|28184.6|28177.6|28169.6|28162.6|104
1633667400000|2021-10-08 04:30:00|28182.1|28175.1|28174.6|28167.6|28184.6|28177.6|28169.6|28162.6|143
1633667700000|2021-10-08 04:35:00|28177.1|28170.1|28179.6|28172.6|28179.6|28172.6|28169.6|28162.6|114
1633668000000|2021-10-08 04:40:00|28174.6|28167.6|28194.6|28187.6|28194.6|28187.6|28174.6|28167.6|111
1633668300000|2021-10-08 04:45:00|28199.6|28192.6|28164.6|28157.6|28199.6|28192.6|28159.6|28152.6|255
1633668600000|2021-10-08 04:50:00|28162.1|28155.1|28149.6|28142.6|28164.6|28157.6|28144.6|28137.6|157
1633668900000|2021-10-08 04:55:00|28154.6|28147.6|28144.6|28137.6|28154.6|28147.6|28129.6|28122.6|172
1633669200000|2021-10-08 05:00:00|28147.1|28140.1|28179.6|28172.6|28187.1|28180.1|28147.1|28140.1|259
1633669500000|2021-10-08 05:05:00|28182.1|28175.1|28154.6|28147.6|28182.1|28175.1|28139.6|28132.6|232
1633669800000|2021-10-08 05:10:00|28152.1|28145.1|28147.1|28140.1|28154.6|28147.6|28129.6|28122.6|231
1633670100000|2021-10-08 05:15:00|28149.6|28142.6|28139.6|28132.6|28149.6|28142.6|28119.6|28112.6|162
1633670400000|2021-10-08 05:20:00|28149.6|28142.6|28109.6|28102.6|28149.6|28142.6|28109.6|28102.6|258
1633670700000|2021-10-08 05:25:00|28104.6|28097.6|28109.6|28102.6|28124.6|28117.6|28089.6|28082.6|457
1633671000000|2021-10-08 05:30:00|28114.6|28107.6|28114.6|28107.6|28144.6|28137.6|28089.6|28082.6|347
1633671300000|2021-10-08 05:35:00|28112.1|28105.1|28109.6|28102.6|28119.6|28112.6|28099.6|28092.6|189
1633671600000|2021-10-08 05:40:00|28112.1|28105.1|28142.1|28135.1|28154.6|28147.6|28109.6|28102.6|654
1633671900000|2021-10-08 05:45:00|28139.6|28132.6|28144.6|28137.6|28154.6|28147.6|28114.6|28107.6|512
1633672200000|2021-10-08 05:50:00|28142.1|28135.1|28079.6|28072.6|28144.6|28137.6|28079.6|28072.6|2057
1633672500000|2021-10-08 05:55:00|28084.6|28077.6|28064.6|28057.6|28089.6|28082.6|28049.6|28042.6|3191
1633672800000|2021-10-08 06:00:00|28054.6|28047.6|28039.6|28032.6|28064.6|28057.6|28012.1|28005.1|3354
1633673100000|2021-10-08 06:05:00|28042.1|28035.1|28074.6|28067.6|28079.6|28072.6|28039.6|28032.6|963
1633673400000|2021-10-08 06:10:00|28069.6|28062.6|28124.6|28117.6|28154.6|28147.6|28049.6|28042.6|964
1633673700000|2021-10-08 06:15:00|28119.6|28112.6|28129.6|28122.6|28137.1|28130.1|28119.6|28112.6|603
1633674000000|2021-10-08 06:20:00|28127.1|28120.1|28109.6|28102.6|28127.1|28120.1|28079.6|28072.6|534
1633674300000|2021-10-08 06:25:00|28107.1|28100.1|28109.6|28102.6|28117.1|28110.1|28102.1|28095.1|66
1633674600000|2021-10-08 06:30:00|28107.1|28100.1|28124.6|28117.6|28129.6|28122.6|28104.6|28097.6|67
1633674900000|2021-10-08 06:35:00|28127.1|28120.1|28119.6|28112.6|28127.1|28120.1|28109.6|28102.6|16
1633675200000|2021-10-08 06:40:00|28117.1|28110.1|28132.1|28125.1|28132.1|28125.1|28114.6|28107.6|28
1633675500000|2021-10-08 06:45:00|28129.6|28122.6|28112.1|28105.1|28134.6|28127.6|28112.1|28105.1|15
1633675800000|2021-10-08 06:50:00|28114.6|28107.6|28117.1|28110.1|28122.1|28115.1|28109.6|28102.6|33
1633676100000|2021-10-08 06:55:00|28114.6|28107.6|28119.6|28112.6|28119.6|28112.6|28112.1|28105.1|9
1633676400000|2021-10-08 07:00:00|28117.1|28110.1|28124.6|28117.6|28134.6|28127.6|28114.6|28107.6|239
1633676700000|2021-10-08 07:05:00|28119.6|28112.6|28144.6|28137.6|28149.6|28142.6|28112.1|28105.1|346
1633677000000|2021-10-08 07:10:00|28147.1|28140.1|28122.1|28115.1|28149.6|28142.6|28119.6|28112.6|78
1633677300000|2021-10-08 07:15:00|28119.6|28112.6|28089.6|28082.6|28124.6|28117.6|28082.1|28075.1|98
1633677600000|2021-10-08 07:20:00|28087.1|28080.1|28092.1|28085.1|28099.6|28092.6|28077.1|28070.1|84
1633677900000|2021-10-08 07:25:00|28089.6|28082.6|28082.1|28075.1|28102.1|28095.1|28069.6|28062.6|69
1633678200000|2021-10-08 07:30:00|28079.6|28072.6|28024.6|28017.6|28079.6|28072.6|28024.6|28017.6|277
1633678500000|2021-10-08 07:35:00|28027.1|28020.1|28039.6|28032.6|28042.1|28035.1|28004.6|27997.6|167
1633678800000|2021-10-08 07:40:00|28042.1|28035.1|28064.6|28057.6|28074.6|28067.6|28029.6|28022.6|198
1633679100000|2021-10-08 07:45:00|28067.1|28060.1|28059.6|28052.6|28069.6|28062.6|28039.6|28032.6|168
1633679400000|2021-10-08 07:50:00|28064.6|28057.6|28054.6|28047.6|28084.6|28077.6|28052.1|28045.1|141
1633679700000|2021-10-08 07:55:00|28057.1|28050.1|28049.6|28042.6|28059.6|28052.6|28039.6|28032.6|83
1633680000000|2021-10-08 08:00:00|28047.1|28040.1|28034.6|28027.6|28059.6|28052.6|28034.6|28027.6|136
1633680300000|2021-10-08 08:05:00|28037.1|28030.1|28044.6|28037.6|28062.1|28055.1|28024.6|28017.6|101
1633680600000|2021-10-08 08:10:00|28047.1|28040.1|28022.1|28015.1|28049.6|28042.6|28019.6|28012.6|64
1633680900000|2021-10-08 08:15:00|28024.6|28017.6|28039.6|28032.6|28044.6|28037.6|28014.6|28007.6|223
1633681200000|2021-10-08 08:20:00|28037.1|28030.1|28049.6|28042.6|28059.6|28052.6|28034.6|28027.6|181
1633681500000|2021-10-08 08:25:00|28044.6|28037.6|28054.6|28047.6|28054.6|28047.6|28032.1|28025.1|66
1633681800000|2021-10-08 08:30:00|28049.6|28042.6|28044.6|28037.6|28057.1|28050.1|28044.6|28037.6|42
1633682100000|2021-10-08 08:35:00|28047.1|28040.1|28054.6|28047.6|28059.6|28052.6|28034.6|28027.6|187
1633682400000|2021-10-08 08:40:00|28057.1|28050.1|28069.6|28062.6|28074.6|28067.6|28054.6|28047.6|54
1633682700000|2021-10-08 08:45:00|28074.6|28067.6|28089.6|28082.6|28102.1|28095.1|28069.6|28062.6|172
1633683000000|2021-10-08 08:50:00|28087.1|28080.1|28069.6|28062.6|28089.6|28082.6|28054.6|28047.6|238
1633683300000|2021-10-08 08:55:00|28067.1|28060.1|28054.6|28047.6|28069.6|28062.6|28047.1|28040.1|45
1633683600000|2021-10-08 09:00:00|28057.1|28050.1|28047.1|28040.1|28059.6|28052.6|28042.1|28035.1|71
1633683900000|2021-10-08 09:05:00|28044.6|28037.6|28037.1|28030.1|28049.6|28042.6|28027.1|28020.1|31
1633684200000|2021-10-08 09:10:00|28034.6|28027.6|28039.6|28032.6|28039.6|28032.6|28029.6|28022.6|22
1633684500000|2021-10-08 09:15:00|28037.1|28030.1|28044.6|28037.6|28047.1|28040.1|28034.6|28027.6|88
1633684800000|2021-10-08 09:20:00|28049.6|28042.6|28044.6|28037.6|28049.6|28042.6|28039.6|28032.6|25
1633685100000|2021-10-08 09:25:00|28047.1|28040.1|28059.6|28052.6|28069.6|28062.6|28047.1|28040.1|78
1633685400000|2021-10-08 09:30:00|28062.1|28055.1|28059.6|28052.6|28069.6|28062.6|28052.1|28045.1|15
1633685700000|2021-10-08 09:35:00|28057.1|28050.1|28069.6|28062.6|28079.6|28072.6|28057.1|28050.1|31
1633686000000|2021-10-08 09:40:00|28067.1|28060.1|28079.6|28072.6|28079.6|28072.6|28062.1|28055.1|29
1633686300000|2021-10-08 09:45:00|28077.1|28070.1|28074.6|28067.6|28079.6|28072.6|28067.1|28060.1|18
1633686600000|2021-10-08 09:50:00|28072.1|28065.1|28089.6|28082.6|28089.6|28082.6|28072.1|28065.1|80
1633686900000|2021-10-08 09:55:00|28087.1|28080.1|28094.6|28087.6|28102.1|28095.1|28084.6|28077.6|51
1633687200000|2021-10-08 10:00:00|28092.1|28085.1|28099.6|28092.6|28102.1|28095.1|28079.6|28072.6|65
1633687500000|2021-10-08 10:05:00|28097.1|28090.1|28104.6|28097.6|28104.6|28097.6|28092.1|28085.1|23
1633687800000|2021-10-08 10:10:00|28112.1|28105.1|28117.1|28110.1|28122.1|28115.1|28107.1|28100.1|146
1633688100000|2021-10-08 10:15:00|28114.6|28107.6|28119.6|28112.6|28122.1|28115.1|28102.1|28095.1|138
1633688400000|2021-10-08 10:20:00|28122.1|28115.1|28112.1|28105.1|28122.1|28115.1|28102.1|28095.1|42
1633688700000|2021-10-08 10:25:00|28114.6|28107.6|28137.1|28130.1|28139.6|28132.6|28109.6|28102.6|75
1633689000000|2021-10-08 10:30:00|28139.6|28132.6|28144.6|28137.6|28149.6|28142.6|28132.1|28125.1|37
1633689300000|2021-10-08 10:35:00|28142.1|28135.1|28144.6|28137.6|28147.1|28140.1|28129.6|28122.6|50
1633689600000|2021-10-08 10:40:00|28142.1|28135.1|28139.6|28132.6|28144.6|28137.6|28134.6|28127.6|25
1633689900000|2021-10-08 10:45:00|28137.1|28130.1|28124.6|28117.6|28137.1|28130.1|28119.6|28112.6|60
1633690200000|2021-10-08 10:50:00|28122.1|28115.1|28114.6|28107.6|28129.6|28122.6|28114.6|28107.6|20
1633690500000|2021-10-08 10:55:00|28117.1|28110.1|28099.6|28092.6|28119.6|28112.6|28097.1|28090.1|40
1633690800000|2021-10-08 11:00:00|28102.1|28095.1|28124.6|28117.6|28129.6|28122.6|28102.1|28095.1|91
1633691100000|2021-10-08 11:05:00|28127.1|28120.1|28129.6|28122.6|28132.1|28125.1|28119.6|28112.6|50
1633691400000|2021-10-08 11:10:00|28127.1|28120.1|28124.6|28117.6|28129.6|28122.6|28122.1|28115.1|19
1633691700000|2021-10-08 11:15:00|28122.1|28115.1|28134.6|28127.6|28134.6|28127.6|28119.6|28112.6|41
1633692000000|2021-10-08 11:20:00|28132.1|28125.1|28139.6|28132.6|28144.6|28137.6|28132.1|28125.1|91
1633692300000|2021-10-08 11:25:00|28144.6|28137.6|28139.6|28132.6|28144.6|28137.6|28134.6|28127.6|43
1633692600000|2021-10-08 11:30:00|28142.1|28135.1|28127.1|28120.1|28144.6|28137.6|28124.6|28117.6|65
1633692900000|2021-10-08 11:35:00|28129.6|28122.6|28129.6|28122.6|28134.6|28127.6|28124.6|28117.6|22
1633693200000|2021-10-08 11:40:00|28132.1|28125.1|28119.6|28112.6|28134.6|28127.6|28114.6|28107.6|27
1633693500000|2021-10-08 11:45:00|28117.1|28110.1|28127.1|28120.1|28127.1|28120.1|28114.6|28107.6|10
1633693800000|2021-10-08 11:50:00|28129.6|28122.6|28129.6|28122.6|28134.6|28127.6|28124.6|28117.6|5
1633694100000|2021-10-08 11:55:00|28127.1|28120.1|28134.6|28127.6|28134.6|28127.6|28127.1|28120.1|31
1633694400000|2021-10-08 12:00:00|28132.1|28125.1|28139.6|28132.6|28149.6|28142.6|28129.6|28122.6|62
1633694700000|2021-10-08 12:05:00|28144.6|28137.6|28137.1|28130.1|28149.6|28142.6|28134.6|28127.6|80
1633695000000|2021-10-08 12:10:00|28134.6|28127.6|28124.6|28117.6|28137.1|28130.1|28124.6|28117.6|62
1633695300000|2021-10-08 12:15:00|28127.1|28120.1|28129.6|28122.6|28129.6|28122.6|28119.6|28112.6|122
1633695600000|2021-10-08 12:20:00|28127.1|28120.1|28142.1|28135.1|28144.6|28137.6|28127.1|28120.1|55
1633695900000|2021-10-08 12:25:00|28139.6|28132.6|28122.1|28115.1|28144.6|28137.6|28119.6|28112.6|105
1633696200000|2021-10-08 12:30:00|28124.6|28117.6|28079.6|28072.6|28124.6|28117.6|28029.6|28022.6|737
1633696500000|2021-10-08 12:35:00|28074.6|28067.6|28159.6|28152.6|28184.6|28177.6|28067.1|28060.1|755
1633696800000|2021-10-08 12:40:00|28157.1|28150.1|28112.1|28105.1|28167.1|28160.1|28099.6|28092.6|249
1633697100000|2021-10-08 12:45:00|28114.6|28107.6|28072.1|28065.1|28127.1|28120.1|28054.6|28047.6|279
1633697400000|2021-10-08 12:50:00|28074.6|28067.6|28074.6|28067.6|28094.6|28087.6|28059.6|28052.6|178
1633697700000|2021-10-08 12:55:00|28077.1|28070.1|28119.6|28112.6|28129.6|28122.6|28074.6|28067.6|213
1633698000000|2021-10-08 13:00:00|28117.1|28110.1|28129.6|28122.6|28134.6|28127.6|28109.6|28102.6|82
1633698300000|2021-10-08 13:05:00|28127.1|28120.1|28129.6|28122.6|28149.6|28142.6|28119.6|28112.6|126
1633698600000|2021-10-08 13:10:00|28127.1|28120.1|28119.6|28112.6|28139.6|28132.6|28104.6|28097.6|127
1633698900000|2021-10-08 13:15:00|28122.1|28115.1|28117.1|28110.1|28132.1|28125.1|28109.6|28102.6|150
1633699200000|2021-10-08 13:20:00|28119.6|28112.6|28119.6|28112.6|28129.6|28122.6|28109.6|28102.6|38
1633699500000|2021-10-08 13:25:00|28124.6|28117.6|28119.6|28112.6|28127.1|28120.1|28109.6|28102.6|61
1633699800000|2021-10-08 13:30:00|28124.6|28117.6|28094.6|28087.6|28159.6|28152.6|28094.6|28087.6|460
1633700100000|2021-10-08 13:35:00|28089.6|28082.6|28094.6|28087.6|28109.6|28102.6|28054.6|28047.6|437
1633700400000|2021-10-08 13:40:00|28097.1|28090.1|28089.6|28082.6|28124.6|28117.6|28089.6|28082.6|187
1633700700000|2021-10-08 13:45:00|28092.1|28085.1|28109.6|28102.6|28129.6|28122.6|28079.6|28072.6|225
1633701000000|2021-10-08 13:50:00|28104.6|28097.6|28084.6|28077.6|28109.6|28102.6|28054.6|28047.6|216
1633701300000|2021-10-08 13:55:00|28082.1|28075.1|28074.6|28067.6|28107.1|28100.1|28074.6|28067.6|189
1633701600000|2021-10-08 14:00:00|28077.1|28070.1|28124.6|28117.6|28124.6|28117.6|28077.1|28070.1|155
1633701900000|2021-10-08 14:05:00|28122.1|28115.1|28119.6|28112.6|28129.6|28122.6|28104.6|28097.6|254
1633702200000|2021-10-08 14:10:00|28122.1|28115.1|28119.6|28112.6|28134.6|28127.6|28107.1|28100.1|159
1633702500000|2021-10-08 14:15:00|28124.6|28117.6|28117.1|28110.1|28139.6|28132.6|28112.1|28105.1|149
1633702800000|2021-10-08 14:20:00|28114.6|28107.6|28114.6|28107.6|28122.1|28115.1|28104.6|28097.6|77
1633703100000|2021-10-08 14:25:00|28112.1|28105.1|28119.6|28112.6|28134.6|28127.6|28107.1|28100.1|114
1633703400000|2021-10-08 14:30:00|28114.6|28107.6|28124.6|28117.6|28149.6|28142.6|28114.6|28107.6|226
1633703700000|2021-10-08 14:35:00|28127.1|28120.1|28129.6|28122.6|28144.6|28137.6|28127.1|28120.1|171
1633704000000|2021-10-08 14:40:00|28132.1|28125.1|28114.6|28107.6|28139.6|28132.6|28099.6|28092.6|163
1633704300000|2021-10-08 14:45:00|28117.1|28110.1|28127.1|28120.1|28134.6|28127.6|28109.6|28102.6|165
1633704600000|2021-10-08 14:50:00|28129.6|28122.6|28134.6|28127.6|28152.1|28145.1|28124.6|28117.6|168
1633704900000|2021-10-08 14:55:00|28137.1|28130.1|28114.6|28107.6|28139.6|28132.6|28109.6|28102.6|136
1633705200000|2021-10-08 15:00:00|28117.1|28110.1|28104.6|28097.6|28124.6|28117.6|28104.6|28097.6|241
1633705500000|2021-10-08 15:05:00|28107.1|28100.1|28129.6|28122.6|28129.6|28122.6|28099.6|28092.6|86
1633705800000|2021-10-08 15:10:00|28127.1|28120.1|28134.6|28127.6|28139.6|28132.6|28119.6|28112.6|93
1633706100000|2021-10-08 15:15:00|28132.1|28125.1|28147.1|28140.1|28149.6|28142.6|28124.6|28117.6|182
1633706400000|2021-10-08 15:20:00|28149.6|28142.6|28139.6|28132.6|28152.1|28145.1|28134.6|28127.6|204
1633706700000|2021-10-08 15:25:00|28144.6|28137.6|28134.6|28127.6|28154.6|28147.6|28134.6|28127.6|171
1633707000000|2021-10-08 15:30:00|28132.1|28125.1|28124.6|28117.6|28139.6|28132.6|28119.6|28112.6|179
1633707300000|2021-10-08 15:35:00|28119.6|28112.6|28114.6|28107.6|28124.6|28117.6|28109.6|28102.6|94
1633707600000|2021-10-08 15:40:00|28117.1|28110.1|28099.6|28092.6|28117.1|28110.1|28094.6|28087.6|93
1633707900000|2021-10-08 15:45:00|28102.1|28095.1|28104.6|28097.6|28107.1|28100.1|28092.1|28085.1|74
1633708200000|2021-10-08 15:50:00|28107.1|28100.1|28109.6|28102.6|28114.6|28107.6|28094.6|28087.6|65
1633708500000|2021-10-08 15:55:00|28112.1|28105.1|28099.6|28092.6|28112.1|28105.1|28099.6|28092.6|26
1633708800000|2021-10-08 16:00:00|28104.6|28097.6|28104.6|28097.6|28109.6|28102.6|28089.6|28082.6|79
1633709100000|2021-10-08 16:05:00|28107.1|28100.1|28104.6|28097.6|28114.6|28107.6|28104.6|28097.6|126
1633709400000|2021-10-08 16:10:00|28107.1|28100.1|28104.6|28097.6|28109.6|28102.6|28087.1|28080.1|70
1633709700000|2021-10-08 16:15:00|28102.1|28095.1|28089.6|28082.6|28102.1|28095.1|28084.6|28077.6|198
1633710000000|2021-10-08 16:20:00|28087.1|28080.1|28087.1|28080.1|28094.6|28087.6|28082.1|28075.1|84
1633710300000|2021-10-08 16:25:00|28084.6|28077.6|28074.6|28067.6|28087.1|28080.1|28074.6|28067.6|108
1633710600000|2021-10-08 16:30:00|28077.1|28070.1|28084.6|28077.6|28089.6|28082.6|28074.6|28067.6|74
1633710900000|2021-10-08 16:35:00|28087.1|28080.1|28094.6|28087.6|28094.6|28087.6|28079.6|28072.6|51
1633711200000|2021-10-08 16:40:00|28092.1|28085.1|28102.1|28095.1|28104.6|28097.6|28089.6|28082.6|59
1633711500000|2021-10-08 16:45:00|28099.6|28092.6|28099.6|28092.6|28102.1|28095.1|28094.6|28087.6|17
1633711800000|2021-10-08 16:50:00|28104.6|28097.6|28104.6|28097.6|28109.6|28102.6|28099.6|28092.6|62
1633712100000|2021-10-08 16:55:00|28107.1|28100.1|28094.6|28087.6|28109.6|28102.6|28094.6|28087.6|28
1633712400000|2021-10-08 17:00:00|28099.6|28092.6|28104.6|28097.6|28109.6|28102.6|28094.6|28087.6|179
1633712700000|2021-10-08 17:05:00|28099.6|28092.6|28099.6|28092.6|28109.6|28102.6|28099.6|28092.6|73
1633713000000|2021-10-08 17:10:00|28102.1|28095.1|28104.6|28097.6|28114.6|28107.6|28102.1|28095.1|84
1633713300000|2021-10-08 17:15:00|28102.1|28095.1|28054.6|28047.6|28102.1|28095.1|28054.6|28047.6|190
1633713600000|2021-10-08 17:20:00|28057.1|28050.1|28064.6|28057.6|28069.6|28062.6|28054.6|28047.6|65
1633713900000|2021-10-08 17:25:00|28069.6|28062.6|28069.6|28062.6|28074.6|28067.6|28057.1|28050.1|100
1633714200000|2021-10-08 17:30:00|28064.6|28057.6|28064.6|28057.6|28074.6|28067.6|28054.6|28047.6|149
1633714500000|2021-10-08 17:35:00|28062.1|28055.1|28054.6|28047.6|28064.6|28057.6|28054.6|28047.6|34
1633714800000|2021-10-08 17:40:00|28057.1|28050.1|28064.6|28057.6|28064.6|28057.6|28049.6|28042.6|68
1633715100000|2021-10-08 17:45:00|28067.1|28060.1|28079.6|28072.6|28079.6|28072.6|28059.6|28052.6|29
1633715400000|2021-10-08 17:50:00|28074.6|28067.6|28084.6|28077.6|28084.6|28077.6|28074.6|28067.6|20
1633715700000|2021-10-08 17:55:00|28089.6|28082.6|28094.6|28087.6|28099.6|28092.6|28089.6|28082.6|67
1633716000000|2021-10-08 18:00:00|28092.1|28085.1|28094.6|28087.6|28099.6|28092.6|28089.6|28082.6|93
1633716300000|2021-10-08 18:05:00|28097.1|28090.1|28094.6|28087.6|28099.6|28092.6|28089.6|28082.6|27
1633716600000|2021-10-08 18:10:00|28092.1|28085.1|28089.6|28082.6|28099.6|28092.6|28089.6|28082.6|22
1633716900000|2021-10-08 18:15:00|28087.1|28080.1|28099.6|28092.6|28107.1|28100.1|28084.6|28077.6|80
1633717200000|2021-10-08 18:20:00|28102.1|28095.1|28104.6|28097.6|28109.6|28102.6|28094.6|28087.6|39
1633717500000|2021-10-08 18:25:00|28107.1|28100.1|28134.6|28127.6|28139.6|28132.6|28104.6|28097.6|151
1633717800000|2021-10-08 18:30:00|28132.1|28125.1|28114.6|28107.6|28134.6|28127.6|28114.6|28107.6|87
1633718100000|2021-10-08 18:35:00|28112.1|28105.1|28099.6|28092.6|28112.1|28105.1|28094.6|28087.6|37
1633718400000|2021-10-08 18:40:00|28097.1|28090.1|28099.6|28092.6|28109.6|28102.6|28094.6|28087.6|36
1633718700000|2021-10-08 18:45:00|28104.6|28097.6|28104.6|28097.6|28107.1|28100.1|28094.6|28087.6|30
1633719000000|2021-10-08 18:50:00|28102.1|28095.1|28099.6|28092.6|28119.6|28112.6|28099.6|28092.6|153
1633719300000|2021-10-08 18:55:00|28102.1|28095.1|28099.6|28092.6|28104.6|28097.6|28094.6|28087.6|23
1633719600000|2021-10-08 19:00:00|28104.6|28097.6|28104.6|28097.6|28109.6|28102.6|28094.6|28087.6|72
1633719900000|2021-10-08 19:05:00|28107.1|28100.1|28117.1|28110.1|28119.6|28112.6|28099.6|28092.6|57
1633720200000|2021-10-08 19:10:00|28114.6|28107.6|28114.6|28107.6|28124.6|28117.6|28109.6|28102.6|25
1633720500000|2021-10-08 19:15:00|28119.6|28112.6|28107.1|28100.1|28119.6|28112.6|28099.6|28092.6|25
1633720800000|2021-10-08 19:20:00|28109.6|28102.6|28104.6|28097.6|28114.6|28107.6|28104.6|28097.6|10
1633721100000|2021-10-08 19:25:00|28107.1|28100.1|28114.6|28107.6|28114.6|28107.6|28099.6|28092.6|24
1633721400000|2021-10-08 19:30:00|28112.1|28105.1|28099.6|28092.6|28114.6|28107.6|28094.6|28087.6|36
1633721700000|2021-10-08 19:35:00|28094.6|28087.6|28069.6|28062.6|28097.1|28090.1|28064.6|28057.6|88
1633722000000|2021-10-08 19:40:00|28064.6|28057.6|28057.1|28050.1|28069.6|28062.6|28054.6|28047.6|108
1633722300000|2021-10-08 19:45:00|28054.6|28047.6|28054.6|28047.6|28064.6|28057.6|28049.6|28042.6|113
1633722600000|2021-10-08 19:50:00|28052.1|28045.1|28067.1|28060.1|28074.6|28067.6|28034.6|28027.6|276
1633722900000|2021-10-08 19:55:00|28069.6|28062.6|28079.6|28072.6|28099.6|28092.6|28067.1|28060.1|212
1633723200000|2021-10-08 20:00:00|28074.6|28067.6|28077.1|28070.1|28089.6|28082.6|28074.6|28067.6|102
1633723500000|2021-10-08 20:05:00|28079.6|28072.6|28069.6|28062.6|28082.1|28075.1|28064.6|28057.6|57
1633723800000|2021-10-08 20:10:00|28072.1|28065.1|28069.6|28062.6|28074.6|28067.6|28069.6|28062.6|21
1633724100000|2021-10-08 20:15:00|28073.6|28058.6|28071.1|28056.1|28073.6|28058.6|28068.6|28053.6|4
1633724400000|2021-10-08 20:20:00|28066.1|28051.1|28046.1|28031.1|28066.1|28051.1|28046.1|28031.1|44
1633724700000|2021-10-08 20:25:00|28043.6|28028.6|28041.1|28026.1|28046.1|28031.1|28041.1|28026.1|11
1633725000000|2021-10-08 20:30:00|28043.6|28028.6|28043.6|28028.6|28051.1|28036.1|28043.6|28028.6|14
1633725300000|2021-10-08 20:35:00|28046.1|28031.1|28043.6|28028.6|28048.6|28033.6|28041.1|28026.1|8
1633725600000|2021-10-08 20:40:00|28046.1|28031.1|28043.6|28028.6|28046.1|28031.1|28043.6|28028.6|2
1633725900000|2021-10-08 20:45:00|28046.1|28031.1|28048.6|28033.6|28056.1|28041.1|28041.1|28026.1|36
1633726200000|2021-10-08 20:50:00|28056.1|28041.1|28043.6|28028.6|28056.1|28041.1|28038.6|28023.6|44
1633726500000|2021-10-08 20:55:00|28041.1|28026.1|28053.6|28038.6|28058.6|28043.6|28041.1|28026.1|16
1633903200000|2021-10-10 22:00:00|28163.6|28148.6|28228.6|28213.6|28268.6|28253.6|28163.6|28148.6|511
1633903500000|2021-10-10 22:05:00|28231.1|28216.1|28213.6|28198.6|28231.1|28216.1|28193.6|28178.6|141
1633903800000|2021-10-10 22:10:00|28211.1|28196.1|28201.1|28186.1|28233.6|28218.6|28198.6|28183.6|101
1633904100000|2021-10-10 22:15:00|28198.6|28183.6|28171.1|28156.1|28198.6|28183.6|28168.6|28153.6|91
1633904400000|2021-10-10 22:20:00|28181.1|28166.1|28181.1|28166.1|28183.6|28168.6|28168.6|28153.6|42
1633904700000|2021-10-10 22:25:00|28178.6|28163.6|28198.6|28183.6|28198.6|28183.6|28178.6|28163.6|28
1633905000000|2021-10-10 22:30:00|28196.1|28181.1|28173.6|28158.6|28201.1|28186.1|28168.6|28153.6|63
1633905300000|2021-10-10 22:35:00|28176.1|28161.1|28171.1|28156.1|28191.1|28176.1|28163.6|28148.6|87
1633905600000|2021-10-10 22:40:00|28168.6|28153.6|28146.1|28131.1|28176.1|28161.1|28143.6|28128.6|117
1633905900000|2021-10-10 22:45:00|28143.6|28128.6|28141.1|28126.1|28146.1|28131.1|28136.1|28121.1|19
1633906200000|2021-10-10 22:50:00|28143.6|28128.6|28116.1|28101.1|28148.6|28133.6|28113.6|28098.6|40
1633906500000|2021-10-10 22:55:00|28113.6|28098.6|28123.6|28108.6|28128.6|28113.6|28113.6|28098.6|24
1633906800000|2021-10-10 23:00:00|28128.6|28113.6|28143.6|28128.6|28146.1|28131.1|28128.6|28113.6|42
1633907100000|2021-10-10 23:05:00|28151.1|28136.1|28091.1|28076.1|28151.1|28136.1|28088.6|28073.6|176
1633907400000|2021-10-10 23:10:00|28093.6|28078.6|28121.1|28106.1|28121.1|28106.1|28081.1|28066.1|40
1633907700000|2021-10-10 23:15:00|28123.6|28108.6|28103.6|28088.6|28126.1|28111.1|28103.6|28088.6|48
1633908000000|2021-10-10 23:20:00|28106.1|28091.1|28106.1|28091.1|28116.1|28101.1|28103.6|28088.6|28
1633908300000|2021-10-10 23:25:00|28108.6|28093.6|28096.1|28081.1|28111.1|28096.1|28088.6|28073.6|27
1633908600000|2021-10-10 23:30:00|28098.6|28083.6|28059.6|28052.6|28117.1|28110.1|28054.6|28047.6|8643
1633908900000|2021-10-10 23:35:00|28062.1|28055.1|28054.6|28047.6|28094.6|28087.6|28037.1|28030.1|341
1633909200000|2021-10-10 23:40:00|28052.1|28045.1|28084.6|28077.6|28084.6|28077.6|28024.6|28017.6|432
1633909500000|2021-10-10 23:45:00|28089.6|28082.6|28034.6|28027.6|28119.6|28112.6|28034.6|28027.6|906
1633909800000|2021-10-10 23:50:00|28037.1|28030.1|28009.6|28002.6|28037.1|28030.1|28004.6|27997.6|498
1633910100000|2021-10-10 23:55:00|28004.6|27997.6|27974.6|27967.6|28044.6|28037.6|27964.6|27957.6|398
1633910400000|2021-10-11 00:00:00|27972.1|27965.1|27939.6|27932.6|27977.1|27970.1|27894.6|27887.6|2042
1633910700000|2021-10-11 00:05:00|27937.1|27930.1|27997.1|27990.1|28009.6|28002.6|27929.6|27922.6|1083
1633911000000|2021-10-11 00:10:00|27999.6|27992.6|27974.6|27967.6|28042.1|28035.1|27964.6|27957.6|1112
1633911300000|2021-10-11 00:15:00|27977.1|27970.1|27957.1|27950.1|28004.6|27997.6|27944.6|27937.6|706
1633911600000|2021-10-11 00:20:00|27954.6|27947.6|27979.6|27972.6|28002.1|27995.1|27934.6|27927.6|503
1633911900000|2021-10-11 00:25:00|27977.1|27970.1|28019.6|28012.6|28032.1|28025.1|27954.6|27947.6|380
1633912200000|2021-10-11 00:30:00|28017.1|28010.1|28194.6|28187.6|28209.6|28202.6|28009.6|28002.6|1400
1633912500000|2021-10-11 00:35:00|28192.1|28185.1|28294.6|28287.6|28319.6|28312.6|28154.6|28147.6|2144
1633912800000|2021-10-11 00:40:00|28299.6|28292.6|28344.6|28337.6|28359.6|28352.6|28284.6|28277.6|1498
1633913100000|2021-10-11 00:45:00|28342.1|28335.1|28324.6|28317.6|28349.6|28342.6|28292.1|28285.1|650
1633913400000|2021-10-11 00:50:00|28322.1|28315.1|28312.1|28305.1|28329.6|28322.6|28294.6|28287.6|305
1633913700000|2021-10-11 00:55:00|28309.6|28302.6|28312.1|28305.1|28317.1|28310.1|28264.6|28257.6|302
1633914000000|2021-10-11 01:00:00|28309.6|28302.6|28414.6|28407.6|28414.6|28407.6|28309.6|28302.6|723
1633914300000|2021-10-11 01:05:00|28407.1|28400.1|28407.1|28400.1|28419.6|28412.6|28384.6|28377.6|715
1633914600000|2021-10-11 01:10:00|28404.6|28397.6|28404.6|28397.6|28419.6|28412.6|28374.6|28367.6|383
1633914900000|2021-10-11 01:15:00|28402.1|28395.1|28372.1|28365.1|28414.6|28407.6|28354.6|28347.6|413
1633915200000|2021-10-11 01:20:00|28369.6|28362.6|28392.1|28385.1|28402.1|28395.1|28364.6|28357.6|323
1633915500000|2021-10-11 01:25:00|28394.6|28387.6|28411.8|28404.8|28421.8|28414.8|28384.3|28377.3|289
1633915800000|2021-10-11 01:30:00|28414.3|28407.3|28479.3|28472.3|28486.8|28479.8|28414.3|28407.3|1536
1633916100000|2021-10-11 01:35:00|28484.3|28477.3|28559.3|28552.3|28564.3|28557.3|28479.3|28472.3|1272
1633916400000|2021-10-11 01:40:00|28556.8|28549.8|28544.3|28537.3|28594.3|28587.3|28539.3|28532.3|1363
1633916700000|2021-10-11 01:45:00|28541.8|28534.8|28494.3|28487.3|28554.3|28547.3|28494.3|28487.3|506
1633917000000|2021-10-11 01:50:00|28491.8|28484.8|28484.3|28477.3|28516.8|28509.8|28479.3|28472.3|457
1633917300000|2021-10-11 01:55:00|28481.8|28474.8|28489.3|28482.3|28524.3|28517.3|28479.3|28472.3|178
1633917600000|2021-10-11 02:00:00|28491.8|28484.8|28501.8|28494.8|28529.3|28522.3|28484.3|28477.3|285
1633917900000|2021-10-11 02:05:00|28499.3|28492.3|28519.3|28512.3|28524.3|28517.3|28479.3|28472.3|307
1633918200000|2021-10-11 02:10:00|28516.8|28509.8|28494.3|28487.3|28549.3|28542.3|28494.3|28487.3|206
1633918500000|2021-10-11 02:15:00|28496.8|28489.8|28506.8|28499.8|28509.3|28502.3|28481.8|28474.8|203
1633918800000|2021-10-11 02:20:00|28504.3|28497.3|28531.8|28524.8|28539.3|28532.3|28499.3|28492.3|234
1633919100000|2021-10-11 02:25:00|28529.3|28522.3|28494.3|28487.3|28544.3|28537.3|28491.8|28484.8|436
1633919400000|2021-10-11 02:30:00|28496.8|28489.8|28504.3|28497.3|28519.3|28512.3|28489.3|28482.3|314
1633919700000|2021-10-11 02:35:00|28501.8|28494.8|28491.8|28484.8|28511.8|28504.8|28484.3|28477.3|204
1633920000000|2021-10-11 02:40:00|28494.3|28487.3|28509.3|28502.3|28511.8|28504.8|28494.3|28487.3|100
1633920300000|2021-10-11 02:45:00|28514.3|28507.3|28489.3|28482.3|28514.3|28507.3|28489.3|28482.3|90
1633920600000|2021-10-11 02:50:00|28491.8|28484.8|28484.3|28477.3|28499.3|28492.3|28481.8|28474.8|146
1633920900000|2021-10-11 02:55:00|28486.8|28479.8|28464.3|28457.3|28486.8|28479.8|28464.3|28457.3|96
1633921200000|2021-10-11 03:00:00|28466.8|28459.8|28469.3|28462.3|28479.3|28472.3|28464.3|28457.3|132
1633921500000|2021-10-11 03:05:00|28464.3|28457.3|28474.3|28467.3|28484.3|28477.3|28464.3|28457.3|117
1633921800000|2021-10-11 03:10:00|28476.8|28469.8|28494.3|28487.3|28494.3|28487.3|28469.3|28462.3|132
1633922100000|2021-10-11 03:15:00|28496.8|28489.8|28479.3|28472.3|28496.8|28489.8|28474.3|28467.3|143
1633922400000|2021-10-11 03:20:00|28484.3|28477.3|28509.3|28502.3|28511.8|28504.8|28474.3|28467.3|114
1633922700000|2021-10-11 03:25:00|28511.8|28504.8|28516.8|28509.8|28541.8|28534.8|28506.8|28499.8|319
1633923000000|2021-10-11 03:30:00|28519.3|28512.3|28499.3|28492.3|28526.8|28519.8|28494.3|28487.3|233
1633923300000|2021-10-11 03:35:00|28496.8|28489.8|28484.3|28477.3|28501.8|28494.8|28474.3|28467.3|222
1633923600000|2021-10-11 03:40:00|28479.3|28472.3|28469.3|28462.3|28489.3|28482.3|28461.8|28454.8|139
1633923900000|2021-10-11 03:45:00|28471.8|28464.8|28449.3|28442.3|28471.8|28464.8|28444.3|28437.3|206
1633924200000|2021-10-11 03:50:00|28451.8|28444.8|28444.3|28437.3|28469.3|28462.3|28441.8|28434.8|209
1633924500000|2021-10-11 03:55:00|28446.8|28439.8|28476.8|28469.8|28489.3|28482.3|28444.3|28437.3|196
1633924800000|2021-10-11 04:00:00|28479.3|28472.3|28499.3|28492.3|28504.3|28497.3|28459.3|28452.3|159
1633925100000|2021-10-11 04:05:00|28501.8|28494.8|28489.3|28482.3|28504.3|28497.3|28486.8|28479.8|115
1633925400000|2021-10-11 04:10:00|28486.8|28479.8|28494.3|28487.3|28504.3|28497.3|28484.3|28477.3|126
1633925700000|2021-10-11 04:15:00|28496.8|28489.8|28499.3|28492.3|28504.3|28497.3|28484.3|28477.3|119
1633926000000|2021-10-11 04:20:00|28501.8|28494.8|28489.3|28482.3|28501.8|28494.8|28484.3|28477.3|113
1633926300000|2021-10-11 04:25:00|28486.8|28479.8|28489.3|28482.3|28499.3|28492.3|28484.3|28477.3|59
1633926600000|2021-10-11 04:30:00|28491.8|28484.8|28489.3|28482.3|28509.3|28502.3|28489.3|28482.3|118
1633926900000|2021-10-11 04:35:00|28486.8|28479.8|28479.3|28472.3|28501.8|28494.8|28474.3|28467.3|144
1633927200000|2021-10-11 04:40:00|28476.8|28469.8|28489.3|28482.3|28489.3|28482.3|28476.8|28469.8|101
1633927500000|2021-10-11 04:45:00|28491.8|28484.8|28499.3|28492.3|28504.3|28497.3|28489.3|28482.3|138
1633927800000|2021-10-11 04:50:00|28501.8|28494.8|28486.8|28479.8|28519.3|28512.3|28484.3|28477.3|178
1633928100000|2021-10-11 04:55:00|28484.3|28477.3|28474.3|28467.3|28499.3|28492.3|28474.3|28467.3|179
1633928400000|2021-10-11 05:00:00|28476.8|28469.8|28484.3|28477.3|28494.3|28487.3|28464.3|28457.3|257
1633928700000|2021-10-11 05:05:00|28489.3|28482.3|28489.3|28482.3|28494.3|28487.3|28474.3|28467.3|155
1633929000000|2021-10-11 05:10:00|28494.3|28487.3|28469.3|28462.3|28494.3|28487.3|28454.3|28447.3|275
1633929300000|2021-10-11 05:15:00|28466.8|28459.8|28454.3|28447.3|28471.8|28464.8|28444.3|28437.3|244
1633929600000|2021-10-11 05:20:00|28451.8|28444.8|28469.3|28462.3|28474.3|28467.3|28449.3|28442.3|157
1633929900000|2021-10-11 05:25:00|28471.8|28464.8|28466.8|28459.8|28479.3|28472.3|28459.3|28452.3|153
1633930200000|2021-10-11 05:30:00|28469.3|28462.3|28464.3|28457.3|28481.8|28474.8|28454.3|28447.3|167
1633930500000|2021-10-11 05:35:00|28466.8|28459.8|28456.8|28449.8|28479.3|28472.3|28454.3|28447.3|221
1633930800000|2021-10-11 05:40:00|28459.3|28452.3|28469.3|28462.3|28469.3|28462.3|28446.8|28439.8|203
1633931100000|2021-10-11 05:45:00|28471.8|28464.8|28484.3|28477.3|28494.3|28487.3|28459.3|28452.3|424
1633931400000|2021-10-11 05:50:00|28481.8|28474.8|28464.3|28457.3|28494.3|28487.3|28446.8|28439.8|1892
1633931700000|2021-10-11 05:55:00|28461.8|28454.8|28489.3|28482.3|28489.3|28482.3|28439.3|28432.3|2409
1633932000000|2021-10-11 06:00:00|28499.3|28492.3|28484.3|28477.3|28506.8|28499.8|28469.3|28462.3|2828
1633932300000|2021-10-11 06:05:00|28486.8|28479.8|28474.3|28467.3|28499.3|28492.3|28474.3|28467.3|935
1633932600000|2021-10-11 06:10:00|28471.8|28464.8|28504.3|28497.3|28509.3|28502.3|28454.3|28447.3|538
1633932900000|2021-10-11 06:15:00|28501.8|28494.8|28479.3|28472.3|28501.8|28494.8|28474.3|28467.3|265
1633933200000|2021-10-11 06:20:00|28481.8|28474.8|28474.3|28467.3|28486.8|28479.8|28464.3|28457.3|166
1633933500000|2021-10-11 06:25:00|28471.8|28464.8|28494.3|28487.3|28499.3|28492.3|28466.8|28459.8|145
1633933800000|2021-10-11 06:30:00|28496.8|28489.8|28484.3|28477.3|28499.3|28492.3|28479.3|28472.3|142
1633934100000|2021-10-11 06:35:00|28479.3|28472.3|28479.3|28472.3|28489.3|28482.3|28479.3|28472.3|62
1633934400000|2021-10-11 06:40:00|28484.3|28477.3|28494.3|28487.3|28501.8|28494.8|28471.8|28464.8|45
1633934700000|2021-10-11 06:45:00|28501.8|28494.8|28499.3|28492.3|28501.8|28494.8|28491.8|28484.8|30
1633935000000|2021-10-11 06:50:00|28501.8|28494.8|28489.3|28482.3|28501.8|28494.8|28479.3|28472.3|134
1633935300000|2021-10-11 06:55:00|28484.3|28477.3|28474.3|28467.3|28491.8|28484.8|28469.3|28462.3|140
1633935600000|2021-10-11 07:00:00|28471.8|28464.8|28471.8|28464.8|28491.8|28484.8|28439.3|28432.3|126
1633935900000|2021-10-11 07:05:00|28474.3|28467.3|28544.3|28537.3|28561.8|28554.8|28474.3|28467.3|224
1633936200000|2021-10-11 07:10:00|28549.3|28542.3|28544.3|28537.3|28559.3|28552.3|28529.3|28522.3|98
1633936500000|2021-10-11 07:15:00|28549.3|28542.3|28539.3|28532.3|28561.8|28554.8|28539.3|28532.3|89
1633936800000|2021-10-11 07:20:00|28541.8|28534.8|28539.3|28532.3|28551.8|28544.8|28534.3|28527.3|63
1633937100000|2021-10-11 07:25:00|28541.8|28534.8|28524.3|28517.3|28544.3|28537.3|28519.3|28512.3|167
1633937400000|2021-10-11 07:30:00|28529.3|28522.3|28551.8|28544.8|28564.3|28557.3|28524.3|28517.3|335
1633937700000|2021-10-11 07:35:00|28549.3|28542.3|28509.3|28502.3|28559.3|28552.3|28506.8|28499.8|324
1633938000000|2021-10-11 07:40:00|28506.8|28499.8|28474.3|28467.3|28514.3|28507.3|28474.3|28467.3|480
1633938300000|2021-10-11 07:45:00|28476.8|28469.8|28504.3|28497.3|28511.8|28504.8|28476.8|28469.8|145
1633938600000|2021-10-11 07:50:00|28501.8|28494.8|28494.3|28487.3|28509.3|28502.3|28489.3|28482.3|167
1633938900000|2021-10-11 07:55:00|28491.8|28484.8|28506.8|28499.8|28514.3|28507.3|28484.3|28477.3|163
1633939200000|2021-10-11 08:00:00|28509.3|28502.3|28524.3|28517.3|28539.3|28532.3|28506.8|28499.8|88
1633939500000|2021-10-11 08:05:00|28526.8|28519.8|28509.3|28502.3|28526.8|28519.8|28506.8|28499.8|126
1633939800000|2021-10-11 08:10:00|28511.8|28504.8|28539.3|28532.3|28544.3|28537.3|28509.3|28502.3|101
1633940100000|2021-10-11 08:15:00|28536.8|28529.8|28546.8|28539.8|28549.3|28542.3|28529.3|28522.3|65
1633940400000|2021-10-11 08:20:00|28544.3|28537.3|28489.3|28482.3|28544.3|28537.3|28486.8|28479.8|181
1633940700000|2021-10-11 08:25:00|28486.8|28479.8|28514.3|28507.3|28514.3|28507.3|28481.8|28474.8|231
1633941000000|2021-10-11 08:30:00|28511.8|28504.8|28534.3|28527.3|28544.3|28537.3|28511.8|28504.8|168
1633941300000|2021-10-11 08:35:00|28536.8|28529.8|28516.8|28509.8|28541.8|28534.8|28509.3|28502.3|149
1633941600000|2021-10-11 08:40:00|28519.3|28512.3|28504.3|28497.3|28519.3|28512.3|28491.8|28484.8|54
1633941900000|2021-10-11 08:45:00|28501.8|28494.8|28486.8|28479.8|28509.3|28502.3|28481.8|28474.8|63
1633942200000|2021-10-11 08:50:00|28489.3|28482.3|28499.3|28492.3|28504.3|28497.3|28479.3|28472.3|199
1633942500000|2021-10-11 08:55:00|28501.8|28494.8|28511.8|28504.8|28514.3|28507.3|28499.3|28492.3|180
1633942800000|2021-10-11 09:00:00|28509.3|28502.3|28519.3|28512.3|28524.3|28517.3|28504.3|28497.3|55
1633943100000|2021-10-11 09:05:00|28524.3|28517.3|28526.8|28519.8|28539.3|28532.3|28521.8|28514.8|91
1633943400000|2021-10-11 09:10:00|28524.3|28517.3|28516.8|28509.8|28531.8|28524.8|28514.3|28507.3|54
1633943700000|2021-10-11 09:15:00|28514.3|28507.3|28524.3|28517.3|28524.3|28517.3|28509.3|28502.3|28
1633944000000|2021-10-11 09:20:00|28521.8|28514.8|28529.3|28522.3|28539.3|28532.3|28521.8|28514.8|98
1633944300000|2021-10-11 09:25:00|28536.8|28529.8|28529.3|28522.3|28539.3|28532.3|28526.8|28519.8|30
1633944600000|2021-10-11 09:30:00|28526.8|28519.8|28534.3|28527.3|28534.3|28527.3|28506.8|28499.8|65
1633944900000|2021-10-11 09:35:00|28531.8|28524.8|28531.8|28524.8|28539.3|28532.3|28529.3|28522.3|39
1633945200000|2021-10-11 09:40:00|28529.3|28522.3|28529.3|28522.3|28539.3|28532.3|28529.3|28522.3|26
1633945500000|2021-10-11 09:45:00|28526.8|28519.8|28529.3|28522.3|28539.3|28532.3|28524.3|28517.3|47
1633945800000|2021-10-11 09:50:00|28526.8|28519.8|28539.3|28532.3|28539.3|28532.3|28519.3|28512.3|26
1633946100000|2021-10-11 09:55:00|28536.8|28529.8|28529.3|28522.3|28544.3|28537.3|28526.8|28519.8|25
1633946400000|2021-10-11 10:00:00|28531.8|28524.8|28509.3|28502.3|28534.3|28527.3|28509.3|28502.3|64
1633946700000|2021-10-11 10:05:00|28514.3|28507.3|28526.8|28519.8|28529.3|28522.3|28509.3|28502.3|29
1633947000000|2021-10-11 10:10:00|28524.3|28517.3|28524.3|28517.3|28536.8|28529.8|28524.3|28517.3|28
1633947300000|2021-10-11 10:15:00|28526.8|28519.8|28524.3|28517.3|28529.3|28522.3|28516.8|28509.8|31
1633947600000|2021-10-11 10:20:00|28521.8|28514.8|28519.3|28512.3|28524.3|28517.3|28511.8|28504.8|29
1633947900000|2021-10-11 10:25:00|28516.8|28509.8|28506.8|28499.8|28519.3|28512.3|28499.3|28492.3|150
1633948200000|2021-10-11 10:30:00|28504.3|28497.3|28511.8|28504.8|28521.8|28514.8|28504.3|28497.3|68
1633948500000|2021-10-11 10:35:00|28514.3|28507.3|28514.3|28507.3|28519.3|28512.3|28504.3|28497.3|99
1633948800000|2021-10-11 10:40:00|28516.8|28509.8|28506.8|28499.8|28524.3|28517.3|28504.3|28497.3|73
1633949100000|2021-10-11 10:45:00|28504.3|28497.3|28499.3|28492.3|28504.3|28497.3|28484.3|28477.3|109
1633949400000|2021-10-11 10:50:00|28496.8|28489.8|28501.8|28494.8|28511.8|28504.8|28489.3|28482.3|39
1633949700000|2021-10-11 10:55:00|28499.3|28492.3|28494.3|28487.3|28501.8|28494.8|28484.3|28477.3|42
1633950000000|2021-10-11 11:00:00|28496.8|28489.8|28499.3|28492.3|28501.8|28494.8|28484.3|28477.3|66
1633950300000|2021-10-11 11:05:00|28501.8|28494.8|28509.3|28502.3|28519.3|28512.3|28494.3|28487.3|41
1633950600000|2021-10-11 11:10:00|28511.8|28504.8|28519.3|28512.3|28521.8|28514.8|28494.3|28487.3|81
1633950900000|2021-10-11 11:15:00|28524.3|28517.3|28529.3|28522.3|28529.3|28522.3|28519.3|28512.3|63
1633951200000|2021-10-11 11:20:00|28526.8|28519.8|28521.8|28514.8|28534.3|28527.3|28519.3|28512.3|53
1633951500000|2021-10-11 11:25:00|28524.3|28517.3|28564.3|28557.3|28564.3|28557.3|28524.3|28517.3|180
1633951800000|2021-10-11 11:30:00|28561.8|28554.8|28541.8|28534.8|28564.3|28557.3|28539.3|28532.3|105
1633952100000|2021-10-11 11:35:00|28544.3|28537.3|28539.3|28532.3|28544.3|28537.3|28539.3|28532.3|29
1633952400000|2021-10-11 11:40:00|28536.8|28529.8|28536.8|28529.8|28539.3|28532.3|28529.3|28522.3|34
1633952700000|2021-10-11 11:45:00|28539.3|28532.3|28544.3|28537.3|28549.3|28542.3|28529.3|28522.3|43
1633953000000|2021-10-11 11:50:00|28539.3|28532.3|28524.3|28517.3|28539.3|28532.3|28524.3|28517.3|59
1633953300000|2021-10-11 11:55:00|28521.8|28514.8|28531.8|28524.8|28539.3|28532.3|28519.3|28512.3|25
1633953600000|2021-10-11 12:00:00|28529.3|28522.3|28524.3|28517.3|28531.8|28524.8|28514.3|28507.3|66
1633953900000|2021-10-11 12:05:00|28521.8|28514.8|28514.3|28507.3|28534.3|28527.3|28504.3|28497.3|173
1633954200000|2021-10-11 12:10:00|28511.8|28504.8|28524.3|28517.3|28524.3|28517.3|28509.3|28502.3|63
1633954500000|2021-10-11 12:15:00|28529.3|28522.3|28539.3|28532.3|28539.3|28532.3|28524.3|28517.3|60
1633954800000|2021-10-11 12:20:00|28544.3|28537.3|28554.3|28547.3|28559.3|28552.3|28539.3|28532.3|81
1633955100000|2021-10-11 12:25:00|28556.8|28549.8|28579.3|28572.3|28579.3|28572.3|28554.3|28547.3|74
1633955400000|2021-10-11 12:30:00|28576.8|28569.8|28626.8|28619.8|28659.3|28652.3|28564.3|28557.3|631
1633955700000|2021-10-11 12:35:00|28629.3|28622.3|28659.3|28652.3|28679.3|28672.3|28621.8|28614.8|258
1633956000000|2021-10-11 12:40:00|28656.8|28649.8|28674.3|28667.3|28676.8|28669.8|28654.3|28647.3|162
1633956300000|2021-10-11 12:45:00|28669.3|28662.3|28659.3|28652.3|28676.8|28669.8|28649.3|28642.3|139
1633956600000|2021-10-11 12:50:00|28656.8|28649.8|28649.3|28642.3|28669.3|28662.3|28649.3|28642.3|116
1633956900000|2021-10-11 12:55:00|28651.8|28644.8|28679.3|28672.3|28679.3|28672.3|28651.8|28644.8|99
1633957200000|2021-10-11 13:00:00|28674.3|28667.3|28664.3|28657.3|28684.3|28677.3|28659.3|28652.3|190
1633957500000|2021-10-11 13:05:00|28669.3|28662.3|28664.3|28657.3|28679.3|28672.3|28659.3|28652.3|80
1633957800000|2021-10-11 13:10:00|28666.8|28659.8|28684.3|28677.3|28684.3|28677.3|28659.3|28652.3|100
1633958100000|2021-10-11 13:15:00|28681.8|28674.8|28689.3|28682.3|28704.3|28697.3|28669.3|28662.3|380
1633958400000|2021-10-11 13:20:00|28686.8|28679.8|28699.3|28692.3|28699.3|28692.3|28676.8|28669.8|83
1633958700000|2021-10-11 13:25:00|28696.8|28689.8|28694.3|28687.3|28704.3|28697.3|28684.3|28677.3|161
1633959000000|2021-10-11 13:30:00|28696.8|28689.8|28689.3|28682.3|28724.3|28717.3|28679.3|28672.3|473
1633959300000|2021-10-11 13:35:00|28691.8|28684.8|28694.3|28687.3|28704.3|28697.3|28664.3|28657.3|188
1633959600000|2021-10-11 13:40:00|28691.8|28684.8|28729.3|28722.3|28729.3|28722.3|28689.3|28682.3|302
1633959900000|2021-10-11 13:45:00|28734.3|28727.3|28739.3|28732.3|28751.8|28744.8|28729.3|28722.3|206
1633960200000|2021-10-11 13:50:00|28741.8|28734.8|28766.8|28759.8|28774.3|28767.3|28739.3|28732.3|307
1633960500000|2021-10-11 13:55:00|28769.3|28762.3|28769.3|28762.3|28774.3|28767.3|28759.3|28752.3|137
1633960800000|2021-10-11 14:00:00|28771.8|28764.8|28764.3|28757.3|28779.3|28772.3|28764.3|28757.3|204
1633961100000|2021-10-11 14:05:00|28766.8|28759.8|28744.3|28737.3|28769.3|28762.3|28734.3|28727.3|101
1633961400000|2021-10-11 14:10:00|28741.8|28734.8|28749.3|28742.3|28769.3|28762.3|28739.3|28732.3|185
1633961700000|2021-10-11 14:15:00|28746.8|28739.8|28774.3|28767.3|28774.3|28767.3|28744.3|28737.3|177
1633962000000|2021-10-11 14:20:00|28776.8|28769.8|28779.3|28772.3|28784.3|28777.3|28764.3|28757.3|86
1633962300000|2021-10-11 14:25:00|28776.8|28769.8|28774.3|28767.3|28784.3|28777.3|28764.3|28757.3|93
1633962600000|2021-10-11 14:30:00|28776.8|28769.8|28754.3|28747.3|28779.3|28772.3|28754.3|28747.3|97
1633962900000|2021-10-11 14:35:00|28756.8|28749.8|28754.3|28747.3|28756.8|28749.8|28744.3|28737.3|89
1633963200000|2021-10-11 14:40:00|28751.8|28744.8|28734.3|28727.3|28754.3|28747.3|28729.3|28722.3|242
1633963500000|2021-10-11 14:45:00|28731.8|28724.8|28749.3|28742.3|28749.3|28742.3|28726.8|28719.8|140
1633963800000|2021-10-11 14:50:00|28751.8|28744.8|28754.3|28747.3|28769.3|28762.3|28749.3|28742.3|156
1633964100000|2021-10-11 14:55:00|28749.3|28742.3|28726.8|28719.8|28759.3|28752.3|28724.3|28717.3|151
1633964400000|2021-10-11 15:00:00|28729.3|28722.3|28739.3|28732.3|28744.3|28737.3|28726.8|28719.8|74
1633964700000|2021-10-11 15:05:00|28741.8|28734.8|28739.3|28732.3|28744.3|28737.3|28734.3|28727.3|38
1633965000000|2021-10-11 15:10:00|28734.3|28727.3|28724.3|28717.3|28739.3|28732.3|28724.3|28717.3|64
1633965300000|2021-10-11 15:15:00|28726.8|28719.8|28689.3|28682.3|28729.3|28722.3|28689.3|28682.3|138
1633965600000|2021-10-11 15:20:00|28691.8|28684.8|28699.3|28692.3|28704.3|28697.3|28689.3|28682.3|101
1633965900000|2021-10-11 15:25:00|28701.8|28694.8|28694.3|28687.3|28704.3|28697.3|28684.3|28677.3|157
1633966200000|2021-10-11 15:30:00|28696.8|28689.8|28699.3|28692.3|28706.8|28699.8|28691.8|28684.8|77
1633966500000|2021-10-11 15:35:00|28701.8|28694.8|28724.3|28717.3|28729.3|28722.3|28699.3|28692.3|178
1633966800000|2021-10-11 15:40:00|28726.8|28719.8|28729.3|28722.3|28736.8|28729.8|28724.3|28717.3|55
1633967100000|2021-10-11 15:45:00|28734.3|28727.3|28729.3|28722.3|28734.3|28727.3|28719.3|28712.3|382
1633967400000|2021-10-11 15:50:00|28734.3|28727.3|28749.3|28742.3|28749.3|28742.3|28719.3|28712.3|199
1633967700000|2021-10-11 15:55:00|28744.3|28737.3|28739.3|28732.3|28749.3|28742.3|28734.3|28727.3|120
1633968000000|2021-10-11 16:00:00|28736.8|28729.8|28696.8|28689.8|28744.3|28737.3|28694.3|28687.3|104
1633968300000|2021-10-11 16:05:00|28694.3|28687.3|28699.3|28692.3|28701.8|28694.8|28669.3|28662.3|353
1633968600000|2021-10-11 16:10:00|28701.8|28694.8|28664.3|28657.3|28704.3|28697.3|28664.3|28657.3|208
1633968900000|2021-10-11 16:15:00|28666.8|28659.8|28659.3|28652.3|28669.3|28662.3|28654.3|28647.3|71
1633969200000|2021-10-11 16:20:00|28661.8|28654.8|28669.3|28662.3|28669.3|28662.3|28659.3|28652.3|40
1633969500000|2021-10-11 16:25:00|28671.8|28664.8|28679.3|28672.3|28686.8|28679.8|28664.3|28657.3|48
1633969800000|2021-10-11 16:30:00|28676.8|28669.8|28674.3|28667.3|28679.3|28672.3|28659.3|28652.3|233
1633970100000|2021-10-11 16:35:00|28671.8|28664.8|28664.3|28657.3|28679.3|28672.3|28664.3|28657.3|139
1633970400000|2021-10-11 16:40:00|28659.3|28652.3|28659.3|28652.3|28669.3|28662.3|28651.8|28644.8|87
1633970700000|2021-10-11 16:45:00|28656.8|28649.8|28654.3|28647.3|28669.3|28662.3|28654.3|28647.3|76
1633971000000|2021-10-11 16:50:00|28656.8|28649.8|28649.3|28642.3|28659.3|28652.3|28634.3|28627.3|180
1633971300000|2021-10-11 16:55:00|28644.3|28637.3|28654.3|28647.3|28654.3|28647.3|28639.3|28632.3|56
1633971600000|2021-10-11 17:00:00|28649.3|28642.3|28621.8|28614.8|28649.3|28642.3|28611.8|28604.8|117
1633971900000|2021-10-11 17:05:00|28624.3|28617.3|28619.3|28612.3|28624.3|28617.3|28601.8|28594.8|161
1633972200000|2021-10-11 17:10:00|28621.8|28614.8|28629.3|28622.3|28639.3|28632.3|28619.3|28612.3|51
1633972500000|2021-10-11 17:15:00|28626.8|28619.8|28614.3|28607.3|28629.3|28622.3|28609.3|28602.3|96
1633972800000|2021-10-11 17:20:00|28616.8|28609.8|28564.3|28557.3|28616.8|28609.8|28564.3|28557.3|116
1633973100000|2021-10-11 17:25:00|28566.8|28559.8|28554.3|28547.3|28566.8|28559.8|28544.3|28537.3|129
1633973400000|2021-10-11 17:30:00|28556.8|28549.8|28554.3|28547.3|28559.3|28552.3|28539.3|28532.3|91
1633973700000|2021-10-11 17:35:00|28559.3|28552.3|28576.8|28569.8|28579.3|28572.3|28551.8|28544.8|57
1633974000000|2021-10-11 17:40:00|28574.3|28567.3|28584.3|28577.3|28594.3|28587.3|28574.3|28567.3|106
1633974300000|2021-10-11 17:45:00|28579.3|28572.3|28554.3|28547.3|28581.8|28574.8|28536.8|28529.8|68
1633974600000|2021-10-11 17:50:00|28551.8|28544.8|28559.3|28552.3|28561.8|28554.8|28539.3|28532.3|73
1633974900000|2021-10-11 17:55:00|28556.8|28549.8|28556.8|28549.8|28559.3|28552.3|28539.3|28532.3|76
1633975200000|2021-10-11 18:00:00|28554.3|28547.3|28559.3|28552.3|28559.3|28552.3|28544.3|28537.3|71
1633975500000|2021-10-11 18:05:00|28556.8|28549.8|28571.8|28564.8|28574.3|28567.3|28554.3|28547.3|42
1633975800000|2021-10-11 18:10:00|28569.3|28562.3|28584.3|28577.3|28586.8|28579.8|28569.3|28562.3|127
1633976100000|2021-10-11 18:15:00|28586.8|28579.8|28564.3|28557.3|28589.3|28582.3|28564.3|28557.3|119
1633976400000|2021-10-11 18:20:00|28561.8|28554.8|28549.3|28542.3|28569.3|28562.3|28549.3|28542.3|66
1633976700000|2021-10-11 18:25:00|28546.8|28539.8|28549.3|28542.3|28549.3|28542.3|28529.3|28522.3|83
1633977000000|2021-10-11 18:30:00|28546.8|28539.8|28554.3|28547.3|28564.3|28557.3|28544.3|28537.3|64
1633977300000|2021-10-11 18:35:00|28556.8|28549.8|28541.8|28534.8|28556.8|28549.8|28539.3|28532.3|92
1633977600000|2021-10-11 18:40:00|28539.3|28532.3|28561.8|28554.8|28569.3|28562.3|28539.3|28532.3|65
1633977900000|2021-10-11 18:45:00|28559.3|28552.3|28574.3|28567.3|28579.3|28572.3|28559.3|28552.3|73
1633978200000|2021-10-11 18:50:00|28571.8|28564.8|28564.3|28557.3|28576.8|28569.8|28549.3|28542.3|50
1633978500000|2021-10-11 18:55:00|28561.8|28554.8|28584.3|28577.3|28584.3|28577.3|28556.8|28549.8|79
1633978800000|2021-10-11 19:00:00|28581.8|28574.8|28589.3|28582.3|28589.3|28582.3|28574.3|28567.3|78
1633979100000|2021-10-11 19:05:00|28586.8|28579.8|28574.3|28567.3|28586.8|28579.8|28554.3|28547.3|64
1633979400000|2021-10-11 19:10:00|28571.8|28564.8|28584.3|28577.3|28584.3|28577.3|28564.3|28557.3|42
1633979700000|2021-10-11 19:15:00|28581.8|28574.8|28556.8|28549.8|28584.3|28577.3|28554.3|28547.3|41
1633980000000|2021-10-11 19:20:00|28554.3|28547.3|28539.3|28532.3|28559.3|28552.3|28534.3|28527.3|102
1633980300000|2021-10-11 19:25:00|28541.8|28534.8|28524.3|28517.3|28554.3|28547.3|28524.3|28517.3|156
1633980600000|2021-10-11 19:30:00|28529.3|28522.3|28526.8|28519.8|28541.8|28534.8|28524.3|28517.3|62
1633980900000|2021-10-11 19:35:00|28524.3|28517.3|28519.3|28512.3|28529.3|28522.3|28519.3|28512.3|61
1633981200000|2021-10-11 19:40:00|28521.8|28514.8|28509.3|28502.3|28524.3|28517.3|28504.3|28497.3|97
1633981500000|2021-10-11 19:45:00|28514.3|28507.3|28509.3|28502.3|28519.3|28512.3|28504.3|28497.3|81
1633981800000|2021-10-11 19:50:00|28506.8|28499.8|28489.3|28482.3|28506.8|28499.8|28484.3|28477.3|158
1633982100000|2021-10-11 19:55:00|28491.8|28484.8|28474.3|28467.3|28499.3|28492.3|28474.3|28467.3|170
1633982400000|2021-10-11 20:00:00|28479.3|28472.3|28464.3|28457.3|28479.3|28472.3|28454.3|28447.3|170
1633982700000|2021-10-11 20:05:00|28466.8|28459.8|28464.3|28457.3|28469.3|28462.3|28454.3|28447.3|50
1633983000000|2021-10-11 20:10:00|28459.3|28452.3|28464.3|28457.3|28464.3|28457.3|28456.8|28449.8|33
1633983300000|2021-10-11 20:15:00|28468.3|28453.3|28460.8|28445.8|28468.3|28453.3|28460.8|28445.8|4
1633983600000|2021-10-11 20:20:00|28465.8|28450.8|28475.8|28460.8|28480.8|28465.8|28465.8|28450.8|33
1633983900000|2021-10-11 20:25:00|28478.3|28463.3|28480.8|28465.8|28480.8|28465.8|28473.3|28458.3|2
1633984200000|2021-10-11 20:30:00|28478.3|28463.3|28470.8|28455.8|28480.8|28465.8|28470.8|28455.8|7
1633984500000|2021-10-11 20:35:00|28468.3|28453.3|28460.8|28445.8|28470.8|28455.8|28460.8|28445.8|46
1633984800000|2021-10-11 20:40:00|28463.3|28448.3|28470.8|28455.8|28470.8|28455.8|28460.8|28445.8|10
1633985100000|2021-10-11 20:45:00|28473.3|28458.3|28490.8|28475.8|28490.8|28475.8|28470.8|28455.8|50
1633985400000|2021-10-11 20:50:00|28488.3|28473.3|28475.8|28460.8|28488.3|28473.3|28473.3|28458.3|12
1633985700000|2021-10-11 20:55:00|28478.3|28463.3|28482.1|28452.1|28484.9|28463.3|28475.8|28452.1|4
1633986000000|2021-10-11 21:00:00|28482.5|28452.5|28481|28451|28482.9|28452.9|28479.4|28449.4|0
1633986300000|2021-10-11 21:05:00|28481.2|28451.2|28481.2|28451.2|28482.6|28452.6|28481.2|28451.2|0
1633986600000|2021-10-11 21:10:00|28480.1|28450.1|28481.6|28451.6|28482.4|28452.4|28479.6|28449.6|0
1633986900000|2021-10-11 21:15:00|28481.4|28451.4|28481.2|28451.2|28481.7|28451.7|28481.2|28451.2|0
1633987200000|2021-10-11 21:20:00|28481.9|28451.9|28482.7|28452.7|28482.7|28452.7|28480.9|28450.9|0
1633987500000|2021-10-11 21:25:00|28482|28452|28482.4|28452.4|28482.5|28452.5|28482|28452|0
1633987800000|2021-10-11 21:30:00|28482.6|28452.6|28484.4|28454.4|28484.9|28454.9|28482.6|28452.6|0
1633988100000|2021-10-11 21:35:00|28484.6|28454.6|28486.7|28456.7|28486.7|28456.7|28484.6|28454.6|0
1633988400000|2021-10-11 21:40:00|28486.8|28456.8|28485.7|28455.7|28487|28457|28485|28455|0
1633988700000|2021-10-11 21:45:00|28485.9|28455.9|28485.3|28455.3|28486.2|28456.2|28485.3|28455.3|0
1633989000000|2021-10-11 21:50:00|28485|28455|28487.1|28457.1|28487.1|28457.1|28485|28455|0
1633989300000|2021-10-11 21:55:00|28487.3|28457.3|28486.6|28456.6|28488.3|28458.3|28486.3|28456.3|0
1633989600000|2021-10-11 22:00:00|28487|28457|28450.8|28435.8|28490.3|28460.3|28438.3|28423.3|39
1633989900000|2021-10-11 22:05:00|28453.3|28438.3|28450.8|28435.8|28468.3|28453.3|28438.3|28423.3|14
1633990200000|2021-10-11 22:10:00|28453.3|28438.3|28460.8|28445.8|28463.3|28448.3|28453.3|28438.3|6
1633990500000|2021-10-11 22:15:00|28458.3|28443.3|28480.5|28465.5|28480.5|28465.5|28455.8|28440.8|7
1633990800000|2021-10-11 22:20:00|28483|28468|28485.5|28470.5|28500.5|28485.5|28483|28468|5
1633991100000|2021-10-11 22:25:00|28483|28468|28478|28463|28483|28468|28475.5|28460.5|0
1633991400000|2021-10-11 22:30:00|28480.5|28465.5|28480.5|28465.5|28485.5|28470.5|28478|28463|14
1633991700000|2021-10-11 22:35:00|28478|28463|28475.5|28460.5|28490.5|28475.5|28470.5|28455.5|4
1633992000000|2021-10-11 22:40:00|28473|28458|28475.5|28460.5|28475.5|28460.5|28465.5|28450.5|3
1633992300000|2021-10-11 22:45:00|28473|28458|28470.5|28455.5|28475.5|28460.5|28468|28453|0
1633992600000|2021-10-11 22:50:00|28473|28458|28460.5|28445.5|28473|28458|28460.5|28445.5|4
1633992900000|2021-10-11 22:55:00|28458|28443|28445.5|28430.5|28458|28443|28438|28423|15
1633993200000|2021-10-11 23:00:00|28448|28433|28475.5|28460.5|28478|28463|28438|28423|32
1633993500000|2021-10-11 23:05:00|28478|28463|28490.5|28475.5|28495.5|28480.5|28465.5|28450.5|46
1633993800000|2021-10-11 23:10:00|28493|28478|28498|28483|28508|28493|28483|28468|27
1633994100000|2021-10-11 23:15:00|28495.5|28480.5|28465.5|28450.5|28495.5|28480.5|28463|28448|10
1633994400000|2021-10-11 23:20:00|28463|28448|28470.5|28455.5|28483|28468|28463|28448|37
1633994700000|2021-10-11 23:25:00|28468|28453|28440.5|28425.5|28470.5|28455.5|28433|28418|74
1633995000000|2021-10-11 23:30:00|28438|28423|28404|28397|28440.5|28432|28399|28392|216
1633995300000|2021-10-11 23:35:00|28409|28402|28399|28392|28419|28412|28396.5|28389.5|168
1633995600000|2021-10-11 23:40:00|28401.5|28394.5|28369|28362|28404|28397|28364|28357|417
1633995900000|2021-10-11 23:45:00|28366.5|28359.5|28424|28417|28429|28422|28354|28347|898
1633996200000|2021-10-11 23:50:00|28421.5|28414.5|28424|28417|28446.5|28439.5|28399|28392|358
1633996500000|2021-10-11 23:55:00|28429|28422|28436.5|28429.5|28459|28452|28424|28417|277
1633996800000|2021-10-12 00:00:00|28434|28427|28441.5|28434.5|28474|28467|28399|28392|1361
1633997100000|2021-10-12 00:05:00|28439|28432|28364|28357|28446.5|28439.5|28344|28337|1172
1633997400000|2021-10-12 00:10:00|28366.5|28359.5|28396.5|28389.5|28406.5|28399.5|28344|28337|958
1633997700000|2021-10-12 00:15:00|28394|28387|28339|28332|28404|28397|28309|28302|1125
1633998000000|2021-10-12 00:20:00|28344|28337|28319|28312|28351.5|28344.5|28314|28307|318
1633998300000|2021-10-12 00:25:00|28321.5|28314.5|28329|28322|28359|28352|28314|28307|399
1633998600000|2021-10-12 00:30:00|28331.5|28324.5|28314|28307|28349|28342|28304|28297|728
1633998900000|2021-10-12 00:35:00|28316.5|28309.5|28279|28272|28316.5|28309.5|28244|28237|884
1633999200000|2021-10-12 00:40:00|28276.5|28269.5|28236.5|28229.5|28279|28272|28229|28222|735
1633999500000|2021-10-12 00:45:00|28234|28227|28254|28247|28259|28252|28219|28212|510
1633999800000|2021-10-12 00:50:00|28251.5|28244.5|28299|28292|28299|28292|28244|28237|609
1634000100000|2021-10-12 00:55:00|28296.5|28289.5|28274|28267|28296.5|28289.5|28269|28262|362
1634000400000|2021-10-12 01:00:00|28276.5|28269.5|28269|28262|28304|28297|28239|28232|622
1634000700000|2021-10-12 01:05:00|28266.5|28259.5|28186.5|28179.5|28266.5|28259.5|28184|28177|553
1634001000000|2021-10-12 01:10:00|28184|28177|28214|28207|28239|28232|28179|28172|342
1634001300000|2021-10-12 01:15:00|28211.5|28204.5|28249|28242|28254|28247|28184|28177|356
1634001600000|2021-10-12 01:20:00|28251.5|28244.5|28219|28212|28261.5|28254.5|28209|28202|319
1634001900000|2021-10-12 01:25:00|28224|28217|28226.5|28219.5|28261.5|28254.5|28219|28212|295
1634002200000|2021-10-12 01:30:00|28224|28217|28189|28182|28229|28222|28181.5|28174.5|463
1634002500000|2021-10-12 01:35:00|28186.5|28179.5|28214|28207|28224|28217|28159|28152|693
1634002800000|2021-10-12 01:40:00|28211.5|28204.5|28229|28222|28236.5|28229.5|28189|28182|524
1634003100000|2021-10-12 01:45:00|28231.5|28224.5|28244|28237|28284|28277|28229|28222|439
1634003400000|2021-10-12 01:50:00|28249|28242|28229|28222|28279|28272|28224|28217|292
1634003700000|2021-10-12 01:55:00|28226.5|28219.5|28259|28252|28269|28262|28214|28207|234
1634004000000|2021-10-12 02:00:00|28261.5|28254.5|28279|28272|28304|28297|28234|28227|489
1634004300000|2021-10-12 02:05:00|28276.5|28269.5|28269|28262|28314|28307|28266.5|28259.5|288
1634004600000|2021-10-12 02:10:00|28271.5|28264.5|28281.5|28274.5|28294|28287|28246.5|28239.5|182
1634004900000|2021-10-12 02:15:00|28279|28272|28279|28272|28291.5|28284.5|28259|28252|88
1634005200000|2021-10-12 02:20:00|28281.5|28274.5|28229|28222|28286.5|28279.5|28226.5|28219.5|359
1634005500000|2021-10-12 02:25:00|28226.5|28219.5|28239|28232|28244|28237|28219|28212|202
1634005800000|2021-10-12 02:30:00|28234|28227|28229|28222|28246.5|28239.5|28224|28217|139
1634006100000|2021-10-12 02:35:00|28231.5|28224.5|28256.5|28249.5|28256.5|28249.5|28216.5|28209.5|89
1634006400000|2021-10-12 02:40:00|28259|28252|28284|28277|28294|28287|28254|28247|152
1634006700000|2021-10-12 02:45:00|28286.5|28279.5|28294|28287|28299|28292|28274|28267|106
1634007000000|2021-10-12 02:50:00|28291.5|28284.5|28294|28287|28304|28297|28284|28277|77
1634007300000|2021-10-12 02:55:00|28291.5|28284.5|28294|28287|28294|28287|28279|28272|75
1634007600000|2021-10-12 03:00:00|28291.5|28284.5|28341.5|28334.5|28341.5|28334.5|28281.5|28274.5|287
1634007900000|2021-10-12 03:05:00|28339|28332|28314|28307|28341.5|28334.5|28314|28307|96
1634008200000|2021-10-12 03:10:00|28316.5|28309.5|28281.5|28274.5|28321.5|28314.5|28279|28272|127
1634008500000|2021-10-12 03:15:00|28279|28272|28281.5|28274.5|28294|28287|28261.5|28254.5|146
1634008800000|2021-10-12 03:20:00|28284|28277|28276.5|28269.5|28301.5|28294.5|28276.5|28269.5|115
1634009100000|2021-10-12 03:25:00|28274|28267|28279|28272|28289|28282|28271.5|28264.5|73
1634009400000|2021-10-12 03:30:00|28274|28267|28244|28237|28286.5|28279.5|28244|28237|257
1634009700000|2021-10-12 03:35:00|28241.5|28234.5|28249|28242|28269|28262|28234|28227|153
1634010000000|2021-10-12 03:40:00|28251.5|28244.5|28224|28217|28254|28247|28224|28217|117
1634010300000|2021-10-12 03:45:00|28226.5|28219.5|28234|28227|28264|28257|28226.5|28219.5|150
1634010600000|2021-10-12 03:50:00|28236.5|28229.5|28224|28217|28244|28237|28224|28217|49
1634010900000|2021-10-12 03:55:00|28226.5|28219.5|28209|28202|28234|28227|28209|28202|149
1634011200000|2021-10-12 04:00:00|28211.5|28204.5|28219|28212|28239|28232|28211.5|28204.5|134
1634011500000|2021-10-12 04:05:00|28216.5|28209.5|28214|28207|28219|28212|28204|28197|164
1634011800000|2021-10-12 04:10:00|28216.5|28209.5|28206.5|28199.5|28229|28222|28194|28187|247
1634012100000|2021-10-12 04:15:00|28204|28197|28214|28207|28229|28222|28199|28192|359
1634012400000|2021-10-12 04:20:00|28216.5|28209.5|28224|28217|28229|28222|28214|28207|63
1634012700000|2021-10-12 04:25:00|28226.5|28219.5|28224|28217|28241.5|28234.5|28224|28217|146
1634013000000|2021-10-12 04:30:00|28219|28212|28221.5|28214.5|28229|28222|28219|28212|87
1634013300000|2021-10-12 04:35:00|28224|28217|28194|28187|28224|28217|28184|28177|241
1634013600000|2021-10-12 04:40:00|28191.5|28184.5|28219|28212|28229|28222|28189|28182|185
1634013900000|2021-10-12 04:45:00|28221.5|28214.5|28246.5|28239.5|28246.5|28239.5|28209|28202|157
1634014200000|2021-10-12 04:50:00|28249|28242|28234|28227|28256.5|28249.5|28234|28227|276
1634014500000|2021-10-12 04:55:00|28239|28232|28244|28237|28254|28247|28229|28222|206
1634014800000|2021-10-12 05:00:00|28241.5|28234.5|28269|28262|28271.5|28264.5|28234|28227|327
1634015100000|2021-10-12 05:05:00|28264|28257|28261.5|28254.5|28276.5|28269.5|28249|28242|193
1634015400000|2021-10-12 05:10:00|28264|28257|28264|28257|28269|28262|28239|28232|176
1634015700000|2021-10-12 05:15:00|28266.5|28259.5|28254|28247|28266.5|28259.5|28244|28237|143
1634016000000|2021-10-12 05:20:00|28256.5|28249.5|28271.5|28264.5|28279|28272|28256.5|28249.5|105
1634016300000|2021-10-12 05:25:00|28274|28267|28274|28267|28279|28272|28259|28252|105
1634016600000|2021-10-12 05:30:00|28279|28272|28259|28252|28284|28277|28259|28252|91
1634016900000|2021-10-12 05:35:00|28254|28247|28289|28282|28294|28287|28254|28247|271
1634017200000|2021-10-12 05:40:00|28284|28277|28279|28272|28289|28282|28274|28267|110
1634017500000|2021-10-12 05:45:00|28276.5|28269.5|28269|28262|28291.5|28284.5|28269|28262|188
1634017800000|2021-10-12 05:50:00|28274|28267|28259|28252|28274|28267|28244|28237|1183
1634018100000|2021-10-12 05:55:00|28261.5|28254.5|28224|28217|28261.5|28254.5|28216.5|28209.5|1717
1634018400000|2021-10-12 06:00:00|28219|28212|28154|28147|28224|28217|28154|28147|2560
1634018700000|2021-10-12 06:05:00|28149|28142|28136.5|28129.5|28149|28142|28114|28107|1195
1634019000000|2021-10-12 06:10:00|28134|28127|28099|28092|28159|28152|28089|28082|672
1634019300000|2021-10-12 06:15:00|28094|28087|28061.5|28054.5|28094|28087|28054|28047|756
1634019600000|2021-10-12 06:20:00|28064|28057|28079|28072|28089|28082|28064|28057|405
1634019900000|2021-10-12 06:25:00|28074|28067|28069|28062|28084|28077|28064|28057|181
1634020200000|2021-10-12 06:30:00|28064|28057|28036.5|28029.5|28074|28067|28034|28027|262
1634020500000|2021-10-12 06:35:00|28039|28032|28029|28022|28039|28032|28024|28017|118
1634020800000|2021-10-12 06:40:00|28031.5|28024.5|28059|28052|28064|28057|28029|28022|181
1634021100000|2021-10-12 06:45:00|28061.5|28054.5|28029|28022|28061.5|28054.5|28024|28017|79
1634021400000|2021-10-12 06:50:00|28026.5|28019.5|28009|28002|28049|28042|28009|28002|104
1634021700000|2021-10-12 06:55:00|28006.5|27999.5|28011.5|28004.5|28019|28012|27964|27957|358
1634022000000|2021-10-12 07:00:00|28014|28007|28016.5|28009.5|28024|28017|27984|27977|220
1634022300000|2021-10-12 07:05:00|28014|28007|28056.5|28049.5|28064|28057|28001.5|27994.5|139
1634022600000|2021-10-12 07:10:00|28059|28052|28121.5|28114.5|28124|28117|28046.5|28039.5|493
1634022900000|2021-10-12 07:15:00|28119|28112|28076.5|28069.5|28131.5|28124.5|28074|28067|177
1634023200000|2021-10-12 07:20:00|28079|28072|28081.5|28074.5|28089|28082|28051.5|28044.5|174
1634023500000|2021-10-12 07:25:00|28084|28077|28074|28067|28119|28112|28064|28057|214
1634023800000|2021-10-12 07:30:00|28079|28072|28099|28092|28109|28102|28064|28057|386
1634024100000|2021-10-12 07:35:00|28096.5|28089.5|28106.5|28099.5|28119|28112|28091.5|28084.5|313
1634024400000|2021-10-12 07:40:00|28109|28102|28116.5|28109.5|28124|28117|28099|28092|184
1634024700000|2021-10-12 07:45:00|28114|28107|28129|28122|28144|28137|28096.5|28089.5|164
1634025000000|2021-10-12 07:50:00|28131.5|28124.5|28134|28127|28141.5|28134.5|28119|28112|107
1634025300000|2021-10-12 07:55:00|28139|28132|28126.5|28119.5|28144|28137|28124|28117|57
1634025600000|2021-10-12 08:00:00|28129|28122|28119|28112|28159|28152|28114|28107|183
1634025900000|2021-10-12 08:05:00|28114|28107|28116.5|28109.5|28124|28117|28099|28092|167
1634026200000|2021-10-12 08:10:00|28114|28107|28099|28092|28129|28122|28094|28087|65
1634026500000|2021-10-12 08:15:00|28101.5|28094.5|28094|28087|28106.5|28099.5|28074|28067|87
1634026800000|2021-10-12 08:20:00|28089|28082|28139|28132|28154|28147|28084|28077|161
1634027100000|2021-10-12 08:25:00|28144|28137|28144|28137|28161.5|28154.5|28124|28117|144
1634027400000|2021-10-12 08:30:00|28146.5|28139.5|28139|28132|28156.5|28149.5|28129|28122|127
1634027700000|2021-10-12 08:35:00|28141.5|28134.5|28159|28152|28174|28167|28141.5|28134.5|247
1634028000000|2021-10-12 08:40:00|28164|28157|28156.5|28149.5|28171.5|28164.5|28151.5|28144.5|75
1634028300000|2021-10-12 08:45:00|28159|28152|28189|28182|28194|28187|28156.5|28149.5|248
1634028600000|2021-10-12 08:50:00|28191.5|28184.5|28204|28197|28214|28207|28189|28182|213
1634028900000|2021-10-12 08:55:00|28206.5|28199.5|28214|28207|28214|28207|28199|28192|86
1634029200000|2021-10-12 09:00:00|28216.5|28209.5|28224|28217|28229|28222|28209|28202|118
1634029500000|2021-10-12 09:05:00|28226.5|28219.5|28224|28217|28244|28237|28219|28212|221
1634029800000|2021-10-12 09:10:00|28226.5|28219.5|28239|28232|28241.5|28234.5|28219|28212|60
1634030100000|2021-10-12 09:15:00|28244|28237|28254|28247|28266.5|28259.5|28239|28232|372
1634030400000|2021-10-12 09:20:00|28256.5|28249.5|28254|28247|28264|28257|28244|28237|151
1634030700000|2021-10-12 09:25:00|28251.5|28244.5|28249|28242|28259|28252|28246.5|28239.5|47
1634031000000|2021-10-12 09:30:00|28244|28237|28244|28237|28254|28247|28239|28232|107
1634031300000|2021-10-12 09:35:00|28246.5|28239.5|28224|28217|28249|28242|28219|28212|194
1634031600000|2021-10-12 09:40:00|28221.5|28214.5|28224|28217|28234|28227|28216.5|28209.5|34
1634031900000|2021-10-12 09:45:00|28226.5|28219.5|28226.5|28219.5|28239|28232|28219|28212|55
1634032200000|2021-10-12 09:50:00|28229|28222|28244|28237|28254|28247|28224|28217|62
1634032500000|2021-10-12 09:55:00|28241.5|28234.5|28239|28232|28244|28237|28234|28227|54
1634032800000|2021-10-12 10:00:00|28241.5|28234.5|28254|28247|28259|28252|28239|28232|76
1634033100000|2021-10-12 10:05:00|28256.5|28249.5|28231.5|28224.5|28259|28252|28229|28222|49
1634033400000|2021-10-12 10:10:00|28234|28227|28224|28217|28234|28227|28219|28212|113
1634033700000|2021-10-12 10:15:00|28221.5|28214.5|28216.5|28209.5|28239|28232|28206.5|28199.5|82
1634034000000|2021-10-12 10:20:00|28214|28207|28224|28217|28226.5|28219.5|28214|28207|37
1634034300000|2021-10-12 10:25:00|28226.5|28219.5|28226.5|28219.5|28246.5|28239.5|28224|28217|73
1634034600000|2021-10-12 10:30:00|28229|28222|28211.5|28204.5|28229|28222|28209|28202|33
1634034900000|2021-10-12 10:35:00|28214|28207|28214|28207|28224|28217|28209|28202|58
1634035200000|2021-10-12 10:40:00|28216.5|28209.5|28229|28222|28239|28232|28214|28207|43
1634035500000|2021-10-12 10:45:00|28226.5|28219.5|28236.5|28229.5|28249|28242|28226.5|28219.5|54
1634035800000|2021-10-12 10:50:00|28239|28232|28254|28247|28254|28247|28234|28227|46
1634036100000|2021-10-12 10:55:00|28251.5|28244.5|28261.5|28254.5|28269|28262|28246.5|28239.5|225
1634036400000|2021-10-12 11:00:00|28259|28252|28244|28237|28264|28257|28244|28237|172
1634036700000|2021-10-12 11:05:00|28241.5|28234.5|28256.5|28249.5|28261.5|28254.5|28239|28232|28
1634037000000|2021-10-12 11:10:00|28259|28252|28254|28247|28264|28257|28249|28242|23
1634037300000|2021-10-12 11:15:00|28256.5|28249.5|28249|28242|28259|28252|28239|28232|26
1634037600000|2021-10-12 11:20:00|28251.5|28244.5|28251.5|28244.5|28259|28252|28244|28237|31
1634037900000|2021-10-12 11:25:00|28249|28242|28254|28247|28264|28257|28249|28242|55
1634038200000|2021-10-12 11:30:00|28256.5|28249.5|28251.5|28244.5|28269|28262|28249|28242|42
1634038500000|2021-10-12 11:35:00|28249|28242|28239|28232|28254|28247|28239|28232|118
1634038800000|2021-10-12 11:40:00|28236.5|28229.5|28229|28222|28239|28232|28224|28217|96
1634039100000|2021-10-12 11:45:00|28234|28227|28229|28222|28234|28227|28211.5|28204.5|98
1634039400000|2021-10-12 11:50:00|28231.5|28224.5|28234|28227|28249|28242|28229|28222|104
1634039700000|2021-10-12 11:55:00|28236.5|28229.5|28226.5|28219.5|28239|28232|28224|28217|49
1634040000000|2021-10-12 12:00:00|28224|28217|28239|28232|28244|28237|28219|28212|45
1634040300000|2021-10-12 12:05:00|28244|28237|28254|28247|28259|28252|28244|28237|65
1634040600000|2021-10-12 12:10:00|28251.5|28244.5|28254|28247|28259|28252|28244|28237|48
1634040900000|2021-10-12 12:15:00|28256.5|28249.5|28259|28252|28264|28257|28256.5|28249.5|80
1634041200000|2021-10-12 12:20:00|28254|28247|28279|28272|28281.5|28274.5|28254|28247|209
1634041500000|2021-10-12 12:25:00|28274|28267|28306.5|28299.5|28316.5|28309.5|28274|28267|204
1634041800000|2021-10-12 12:30:00|28304|28297|28309|28302|28319|28312|28294|28287|157
1634042100000|2021-10-12 12:35:00|28306.5|28299.5|28309|28302|28314|28307|28296.5|28289.5|99
1634042400000|2021-10-12 12:40:00|28306.5|28299.5|28304|28297|28309|28302|28289|28282|207
1634042700000|2021-10-12 12:45:00|28301.5|28294.5|28284|28277|28301.5|28294.5|28284|28277|101
1634043000000|2021-10-12 12:50:00|28289|28282|28299|28292|28304|28297|28286.5|28279.5|68
1634043300000|2021-10-12 12:55:00|28296.5|28289.5|28296.5|28289.5|28299|28292|28286.5|28279.5|38
1634043600000|2021-10-12 13:00:00|28299|28292|28304|28297|28306.5|28299.5|28294|28287|55
1634043900000|2021-10-12 13:05:00|28306.5|28299.5|28309|28302|28314|28307|28296.5|28289.5|124
1634044200000|2021-10-12 13:10:00|28311.5|28304.5|28319|28312|28329|28322|28309|28302|155
1634044500000|2021-10-12 13:15:00|28314|28307|28311.5|28304.5|28319|28312|28296.5|28289.5|97
1634044800000|2021-10-12 13:20:00|28309|28302|28301.5|28294.5|28314|28307|28294|28287|33
1634045100000|2021-10-12 13:25:00|28304|28297|28299|28292|28319|28312|28299|28292|159
1634045400000|2021-10-12 13:30:00|28294|28287|28304|28297|28364|28357|28264|28257|788
1634045700000|2021-10-12 13:35:00|28299|28292|28304|28297|28329|28322|28286.5|28279.5|271
1634046000000|2021-10-12 13:40:00|28301.5|28294.5|28266.5|28259.5|28336.5|28329.5|28264|28257|419
1634046300000|2021-10-12 13:45:00|28264|28257|28241.5|28234.5|28264|28257|28219|28212|407
1634046600000|2021-10-12 13:50:00|28239|28232|28269|28262|28304|28297|28231.5|28224.5|240
1634046900000|2021-10-12 13:55:00|28266.5|28259.5|28226.5|28219.5|28294|28287|28224|28217|231
1634047200000|2021-10-12 14:00:00|28229|28222|28234|28227|28264|28257|28214|28207|323
1634047500000|2021-10-12 14:05:00|28236.5|28229.5|28204|28197|28254|28247|28201.5|28194.5|256
1634047800000|2021-10-12 14:10:00|28206.5|28199.5|28219|28212|28224|28217|28189|28182|331
1634048100000|2021-10-12 14:15:00|28216.5|28209.5|28211.5|28204.5|28254|28247|28189|28182|306
1634048400000|2021-10-12 14:20:00|28209|28202|28204|28197|28224|28217|28189|28182|181
1634048700000|2021-10-12 14:25:00|28199|28192|28241.5|28234.5|28249|28242|28191.5|28184.5|229
1634049000000|2021-10-12 14:30:00|28244|28237|28249|28242|28259|28252|28224|28217|142
1634049300000|2021-10-12 14:35:00|28251.5|28244.5|28264|28257|28264|28257|28231.5|28224.5|279
1634049600000|2021-10-12 14:40:00|28261.5|28254.5|28269|28262|28289|28282|28259|28252|141
1634049900000|2021-10-12 14:45:00|28266.5|28259.5|28279|28272|28289|28282|28261.5|28254.5|92
1634050200000|2021-10-12 14:50:00|28281.5|28274.5|28259|28252|28286.5|28279.5|28246.5|28239.5|173
1634050500000|2021-10-12 14:55:00|28261.5|28254.5|28249|28242|28274|28267|28241.5|28234.5|112
1634050800000|2021-10-12 15:00:00|28254|28247|28276.5|28269.5|28289|28282|28254|28247|164
1634051100000|2021-10-12 15:05:00|28274|28267|28306.5|28299.5|28319|28312|28269|28262|118
1634051400000|2021-10-12 15:10:00|28309|28302|28284|28277|28314|28307|28284|28277|172
1634051700000|2021-10-12 15:15:00|28286.5|28279.5|28289|28282|28289|28282|28271.5|28264.5|57
1634052000000|2021-10-12 15:20:00|28286.5|28279.5|28309|28302|28309|28302|28284|28277|82
1634052300000|2021-10-12 15:25:00|28304|28297|28304|28297|28314|28307|28296.5|28289.5|229
1634052600000|2021-10-12 15:30:00|28306.5|28299.5|28289|28282|28314|28307|28284|28277|239
1634052900000|2021-10-12 15:35:00|28291.5|28284.5|28294|28287|28304|28297|28289|28282|57
1634053200000|2021-10-12 15:40:00|28291.5|28284.5|28284|28277|28299|28292|28279|28272|101
1634053500000|2021-10-12 15:45:00|28281.5|28274.5|28291.5|28284.5|28294|28287|28279|28272|92
1634053800000|2021-10-12 15:50:00|28294|28287|28311.5|28304.5|28314|28307|28289|28282|81
1634054100000|2021-10-12 15:55:00|28309|28302|28309|28302|28314|28307|28299|28292|117
1634054400000|2021-10-12 16:00:00|28314|28307|28344|28337|28344|28337|28309|28302|320
1634054700000|2021-10-12 16:05:00|28346.5|28339.5|28339|28332|28354|28347|28334|28327|239
1634055000000|2021-10-12 16:10:00|28341.5|28334.5|28336.5|28329.5|28354|28347|28334|28327|109
1634055300000|2021-10-12 16:15:00|28339|28332|28324|28317|28344|28337|28324|28317|32
1634055600000|2021-10-12 16:20:00|28326.5|28319.5|28329|28322|28334|28327|28319|28312|86
1634055900000|2021-10-12 16:25:00|28326.5|28319.5|28319|28312|28334|28327|28314|28307|14
1634056200000|2021-10-12 16:30:00|28316.5|28309.5|28294|28287|28319|28312|28289|28282|168
1634056500000|2021-10-12 16:35:00|28291.5|28284.5|28279|28272|28291.5|28284.5|28274|28267|100
1634056800000|2021-10-12 16:40:00|28281.5|28274.5|28286.5|28279.5|28289|28282|28274|28267|39
1634057100000|2021-10-12 16:45:00|28284|28277|28279|28272|28286.5|28279.5|28271.5|28264.5|36
1634057400000|2021-10-12 16:50:00|28284|28277|28274|28267|28289|28282|28274|28267|57
1634057700000|2021-10-12 16:55:00|28276.5|28269.5|28279|28272|28281.5|28274.5|28266.5|28259.5|30
1634058000000|2021-10-12 17:00:00|28276.5|28269.5|28264|28257|28276.5|28269.5|28254|28247|97
1634058300000|2021-10-12 17:05:00|28269|28262|28249|28242|28269|28262|28249|28242|89
1634058600000|2021-10-12 17:10:00|28251.5|28244.5|28274|28267|28279|28272|28249|28242|101
1634058900000|2021-10-12 17:15:00|28276.5|28269.5|28279|28272|28284|28277|28266.5|28259.5|25
1634059200000|2021-10-12 17:20:00|28284|28277|28259|28252|28284|28277|28259|28252|39
1634059500000|2021-10-12 17:25:00|28261.5|28254.5|28289|28282|28299|28292|28259|28252|62
1634059800000|2021-10-12 17:30:00|28284|28277|28294|28287|28294|28287|28274|28267|17
1634060100000|2021-10-12 17:35:00|28289|28282|28299|28292|28299|28292|28284|28277|54
1634060400000|2021-10-12 17:40:00|28296.5|28289.5|28304|28297|28309|28302|28296.5|28289.5|68
1634060700000|2021-10-12 17:45:00|28306.5|28299.5|28309|28302|28319|28312|28304|28297|80
1634061000000|2021-10-12 17:50:00|28311.5|28304.5|28291.5|28284.5|28319|28312|28289|28282|130
1634061300000|2021-10-12 17:55:00|28294|28287|28294|28287|28299|28292|28289|28282|36
1634061600000|2021-10-12 18:00:00|28289|28282|28299|28292|28304|28297|28289|28282|91
1634061900000|2021-10-12 18:05:00|28294|28287|28309|28302|28309|28302|28289|28282|126
1634062200000|2021-10-12 18:10:00|28306.5|28299.5|28319|28312|28324|28317|28304|28297|43
1634062500000|2021-10-12 18:15:00|28316.5|28309.5|28319|28312|28329|28322|28314|28307|270
1634062800000|2021-10-12 18:20:00|28321.5|28314.5|28314|28307|28326.5|28319.5|28314|28307|37
1634063100000|2021-10-12 18:25:00|28316.5|28309.5|28304|28297|28319|28312|28304|28297|40
1634063400000|2021-10-12 18:30:00|28309|28302|28304|28297|28309|28302|28299|28292|72
1634063700000|2021-10-12 18:35:00|28301.5|28294.5|28289|28282|28304|28297|28284|28277|64
1634064000000|2021-10-12 18:40:00|28284|28277|28289|28282|28299|28292|28284|28277|37
1634064300000|2021-10-12 18:45:00|28291.5|28284.5|28284|28277|28294|28287|28284|28277|24
1634064600000|2021-10-12 18:50:00|28286.5|28279.5|28284|28277|28289|28282|28279|28272|52
1634064900000|2021-10-12 18:55:00|28279|28272|28244|28237|28284|28277|28244|28237|177
1634065200000|2021-10-12 19:00:00|28246.5|28239.5|28219|28212|28249|28242|28209|28202|259
1634065500000|2021-10-12 19:05:00|28216.5|28209.5|28209|28202|28229|28222|28204|28197|93
1634065800000|2021-10-12 19:10:00|28211.5|28204.5|28209|28202|28219|28212|28204|28197|94
1634066100000|2021-10-12 19:15:00|28204|28197|28214|28207|28214|28207|28186.5|28179.5|137
1634066400000|2021-10-12 19:20:00|28211.5|28204.5|28219|28212|28224|28217|28196.5|28189.5|97
1634066700000|2021-10-12 19:25:00|28216.5|28209.5|28224|28217|28229|28222|28209|28202|86
1634067000000|2021-10-12 19:30:00|28219|28212|28244|28237|28244|28237|28209|28202|151
1634067300000|2021-10-12 19:35:00|28239|28232|28219|28212|28244|28237|28216.5|28209.5|99
1634067600000|2021-10-12 19:40:00|28214|28207|28171.5|28164.5|28219|28212|28169|28162|208
1634067900000|2021-10-12 19:45:00|28169|28162|28154|28147|28169|28162|28144|28137|295
1634068200000|2021-10-12 19:50:00|28159|28152|28151.5|28144.5|28166.5|28159.5|28134|28127|344
1634068500000|2021-10-12 19:55:00|28149|28142|28154|28147|28186.5|28179.5|28144|28137|715
1634068800000|2021-10-12 20:00:00|28159|28152|28129|28122|28159|28152|28111.5|28104.5|230
1634069100000|2021-10-12 20:05:00|28126.5|28119.5|28119|28112|28141.5|28134.5|28114|28107|62
1634069400000|2021-10-12 20:10:00|28124|28117|28111.5|28104.5|28129|28122|28109|28102|47
1634069700000|2021-10-12 20:15:00|28115.5|28100.5|28113|28098|28118|28103|28095.5|28080.5|39
1634070000000|2021-10-12 20:20:00|28115.5|28100.5|28110.5|28095.5|28125.5|28110.5|28093|28078|45
1634070300000|2021-10-12 20:25:00|28108|28093|28108|28093|28108|28093|28098|28083|0
1634070600000|2021-10-12 20:30:00|28103|28088|28108|28093|28113|28098|28100.5|28085.5|41
1634070900000|2021-10-12 20:35:00|28110.5|28095.5|28100.5|28085.5|28110.5|28095.5|28093|28078|171
1634071200000|2021-10-12 20:40:00|28103|28088|28103|28088|28108|28093|28093|28078|23
1634071500000|2021-10-12 20:45:00|28100.5|28085.5|28113|28098|28113|28098|28098|28083|17
1634071800000|2021-10-12 20:50:00|28110.5|28095.5|28113|28098|28125.5|28110.5|28110.5|28095.5|25
1634072100000|2021-10-12 20:55:00|28110.5|28095.5|28133.7|28103.7|28134.3|28113|28110.5|28095.5|41
1634072400000|2021-10-12 21:00:00|28134.4|28104.4|28135.4|28105.4|28135.4|28105.4|28132.6|28102.6|0
1634072700000|2021-10-12 21:05:00|28135.6|28105.6|28136|28106|28136|28106|28134.4|28104.4|0
1634073000000|2021-10-12 21:10:00|28135.3|28105.3|28135.6|28105.6|28135.6|28105.6|28132.2|28102.2|0
1634073300000|2021-10-12 21:15:00|28135.3|28105.3|28136.2|28106.2|28136.5|28106.5|28134.6|28104.6|0
1634073600000|2021-10-12 21:20:00|28136.5|28106.5|28136.5|28106.5|28136.9|28106.9|28135.5|28105.5|0
1634073900000|2021-10-12 21:25:00|28136.8|28106.8|28136.3|28106.3|28137|28107|28136.1|28106.1|0
1634074200000|2021-10-12 21:30:00|28136.6|28106.6|28136.1|28106.1|28138.6|28108.6|28136.1|28106.1|0
1634074500000|2021-10-12 21:35:00|28135.3|28105.3|28127.6|28097.6|28135.3|28105.3|28125|28095|0
1634074800000|2021-10-12 21:40:00|28127.8|28097.8|28128|28098|28128.6|28098.6|28127|28097|0
1634075100000|2021-10-12 21:45:00|28128.2|28098.2|28128.1|28098.1|28129.2|28099.2|28127.4|28097.4|0
1634075400000|2021-10-12 21:50:00|28128.3|28098.3|28134.1|28104.1|28135.8|28105.8|28126.1|28096.1|0
1634075700000|2021-10-12 21:55:00|28134.5|28104.5|28134.5|28104.5|28137.6|28107.6|28134.5|28104.5|0
1634076000000|2021-10-12 22:00:00|28136.9|28106.9|28145.5|28130.5|28148|28133|28118|28103|28
1634076300000|2021-10-12 22:05:00|28143|28128|28140.5|28125.5|28143|28128|28135.5|28120.5|9
1634076600000|2021-10-12 22:10:00|28138|28123|28140.5|28125.5|28140.5|28125.5|28130.5|28115.5|10
1634077200000|2021-10-12 22:20:00|28145.5|28130.5|28145.5|28130.5|28148|28133|28140.5|28125.5|6
1634077500000|2021-10-12 22:25:00|28143|28128|28138|28123|28145.5|28130.5|28138|28123|2
1634077800000|2021-10-12 22:30:00|28135.5|28120.5|28125.5|28110.5|28138|28123|28125.5|28110.5|3
1634078100000|2021-10-12 22:35:00|28128|28113|28123|28108|28128|28113|28123|28108|8
1634078700000|2021-10-12 22:45:00|28118|28103|28106|28091|28118.5|28103.5|28101|28086|36
1634079000000|2021-10-12 22:50:00|28103.5|28088.5|28113.5|28098.5|28121|28106|28103.5|28088.5|12
1634079300000|2021-10-12 22:55:00|28111|28096|28121|28106|28123.5|28108.5|28111|28096|17
1634079600000|2021-10-12 23:00:00|28123.5|28108.5|28123.5|28108.5|28128.5|28113.5|28116|28101|23
1634079900000|2021-10-12 23:05:00|28121|28106|28121|28106|28123.5|28108.5|28116|28101|9
1634080200000|2021-10-12 23:10:00|28118.5|28103.5|28103.5|28088.5|28121|28106|28103.5|28088.5|6
1634080500000|2021-10-12 23:15:00|28101|28086|28098.5|28083.5|28103.5|28088.5|28088.5|28073.5|24
1634080800000|2021-10-12 23:20:00|28096|28081|28098.5|28083.5|28098.5|28083.5|28091|28076|3
1634081100000|2021-10-12 23:25:00|28103.5|28088.5|28111|28096|28118.5|28103.5|28101|28086|53
1634081400000|2021-10-12 23:30:00|28116|28101|28104.5|28097.5|28129.5|28122.5|28097|28090|15683
1634081700000|2021-10-12 23:35:00|28102|28095|28079.5|28072.5|28112|28105|28074.5|28067.5|90
1634082000000|2021-10-12 23:40:00|28082|28075|28109.5|28102.5|28109.5|28102.5|28079.5|28072.5|186
1634082300000|2021-10-12 23:45:00|28117|28110|28089.5|28082.5|28157|28150|28082|28075|510
1634082600000|2021-10-12 23:50:00|28087|28080|28067|28060|28102|28095|28049.5|28042.5|233
1634082900000|2021-10-12 23:55:00|28064.5|28057.5|28052|28045|28069.5|28062.5|28034.5|28027.5|344
1634083200000|2021-10-13 00:00:00|28049.5|28042.5|28017|28010|28079.5|28072.5|28012|28005|1199
1634083500000|2021-10-13 00:05:00|28019.5|28012.5|28074.5|28067.5|28074.5|28067.5|27992|27985|892
1634083800000|2021-10-13 00:10:00|28079.5|28072.5|28109.5|28102.5|28119.5|28112.5|28039.5|28032.5|747
1634084100000|2021-10-13 00:15:00|28114.5|28107.5|28189.5|28182.5|28209.5|28202.5|28104.5|28097.5|1253
1634084400000|2021-10-13 00:20:00|28187|28180|28234.5|28227.5|28269.5|28262.5|28184.5|28177.5|917
1634084700000|2021-10-13 00:25:00|28232|28225|28249.5|28242.5|28279.5|28272.5|28229.5|28222.5|658
1634085000000|2021-10-13 00:30:00|28252|28245|28234.5|28227.5|28267|28260|28184.5|28177.5|908
1634085300000|2021-10-13 00:35:00|28239.5|28232.5|28224.5|28217.5|28239.5|28232.5|28204.5|28197.5|317
1634085600000|2021-10-13 00:40:00|28227|28220|28344.5|28337.5|28372|28365|28204.5|28197.5|946
1634085900000|2021-10-13 00:45:00|28342|28335|28314.5|28307.5|28379.5|28372.5|28309.5|28302.5|733
1634086200000|2021-10-13 00:50:00|28317|28310|28344.5|28337.5|28364.5|28357.5|28314.5|28307.5|395
1634086500000|2021-10-13 00:55:00|28339.5|28332.5|28347|28340|28354.5|28347.5|28324.5|28317.5|244
1634086800000|2021-10-13 01:00:00|28344.5|28337.5|28299.5|28292.5|28359.5|28352.5|28287|28280|419
1634087100000|2021-10-13 01:05:00|28297|28290|28264.5|28257.5|28304.5|28297.5|28264.5|28257.5|260
1634087400000|2021-10-13 01:10:00|28274.5|28267.5|28257|28250|28292|28285|28254.5|28247.5|139
1634087700000|2021-10-13 01:15:00|28259.5|28252.5|28189.5|28182.5|28272|28265|28189.5|28182.5|624
1634088000000|2021-10-13 01:20:00|28192|28185|28199.5|28192.5|28204.5|28197.5|28159.5|28152.5|479
1634088300000|2021-10-13 01:25:00|28194.5|28187.5|28159.5|28152.5|28204.5|28197.5|28139.5|28132.5|535
1634088600000|2021-10-13 01:30:00|28154.5|28147.5|28157|28150|28194.5|28187.5|28144.5|28137.5|411
1634088900000|2021-10-13 01:35:00|28154.5|28147.5|28204.5|28197.5|28209.5|28202.5|28149.5|28142.5|395
1634089200000|2021-10-13 01:40:00|28207|28200|28199.5|28192.5|28234.5|28227.5|28194.5|28187.5|364
1634089500000|2021-10-13 01:45:00|28194.5|28187.5|28204.5|28197.5|28229.5|28222.5|28189.5|28182.5|166
1634089800000|2021-10-13 01:50:00|28197|28190|28207|28200|28217|28210|28184.5|28177.5|199
1634090100000|2021-10-13 01:55:00|28209.5|28202.5|28179.5|28172.5|28214.5|28207.5|28179.5|28172.5|118
1634090400000|2021-10-13 02:00:00|28182|28175|28194.5|28187.5|28199.5|28192.5|28177|28170|142
1634090700000|2021-10-13 02:05:00|28192|28185|28209.5|28202.5|28219.5|28212.5|28182|28175|104
1634091000000|2021-10-13 02:10:00|28212|28205|28177|28170|28224.5|28217.5|28174.5|28167.5|202
1634091300000|2021-10-13 02:15:00|28179.5|28172.5|28179.5|28172.5|28194.5|28187.5|28164.5|28157.5|206
1634091600000|2021-10-13 02:20:00|28177|28170|28199.5|28192.5|28199.5|28192.5|28174.5|28167.5|148
1634091900000|2021-10-13 02:25:00|28194.5|28187.5|28179.5|28172.5|28199.5|28192.5|28167|28160|190
1634092200000|2021-10-13 02:30:00|28182|28175|28199.5|28192.5|28214.5|28207.5|28182|28175|161
1634092500000|2021-10-13 02:35:00|28202|28195|28149.5|28142.5|28202|28195|28144.5|28137.5|192
1634092800000|2021-10-13 02:40:00|28147|28140|28159.5|28152.5|28159.5|28152.5|28142|28135|106
1634093100000|2021-10-13 02:45:00|28157|28150|28159.5|28152.5|28172|28165|28149.5|28142.5|92
1634093400000|2021-10-13 02:50:00|28164.5|28157.5|28169.5|28162.5|28172|28165|28154.5|28147.5|89
1634093700000|2021-10-13 02:55:00|28164.5|28157.5|28164.5|28157.5|28174.5|28167.5|28159.5|28152.5|62
1634094000000|2021-10-13 03:00:00|28167|28160|28172|28165|28189.5|28182.5|28164.5|28157.5|128
1634094300000|2021-10-13 03:05:00|28169.5|28162.5|28174.5|28167.5|28187|28180|28169.5|28162.5|48
1634094600000|2021-10-13 03:10:00|28179.5|28172.5|28184.5|28177.5|28189.5|28182.5|28177|28170|72
1634094900000|2021-10-13 03:15:00|28189.5|28182.5|28219.5|28212.5|28239.5|28232.5|28179.5|28172.5|225
1634095200000|2021-10-13 03:20:00|28222|28215|28237|28230|28247|28240|28222|28215|194
1634095500000|2021-10-13 03:25:00|28239.5|28232.5|28239.5|28232.5|28244.5|28237.5|28227|28220|194
1634095800000|2021-10-13 03:30:00|28234.5|28227.5|28194.5|28187.5|28239.5|28232.5|28192|28185|284
1634096100000|2021-10-13 03:35:00|28197|28190|28184.5|28177.5|28214.5|28207.5|28179.5|28172.5|125
1634096400000|2021-10-13 03:40:00|28187|28180|28179.5|28172.5|28194.5|28187.5|28179.5|28172.5|146
1634096700000|2021-10-13 03:45:00|28182|28175|28194.5|28187.5|28197|28190|28174.5|28167.5|105
1634097000000|2021-10-13 03:50:00|28197|28190|28174.5|28167.5|28202|28195|28174.5|28167.5|80
1634097300000|2021-10-13 03:55:00|28172|28165|28174.5|28167.5|28184.5|28177.5|28164.5|28157.5|117
1634097600000|2021-10-13 04:00:00|28179.5|28172.5|28177|28170|28189.5|28182.5|28169.5|28162.5|93
1634097900000|2021-10-13 04:05:00|28174.5|28167.5|28189.5|28182.5|28199.5|28192.5|28169.5|28162.5|104
1634098200000|2021-10-13 04:10:00|28192|28185|28189.5|28182.5|28199.5|28192.5|28179.5|28172.5|114
1634098500000|2021-10-13 04:15:00|28187|28180|28169.5|28162.5|28189.5|28182.5|28164.5|28157.5|95
1634098800000|2021-10-13 04:20:00|28164.5|28157.5|28179.5|28172.5|28179.5|28172.5|28164.5|28157.5|79
1634099100000|2021-10-13 04:25:00|28182|28175|28179.5|28172.5|28182|28175|28169.5|28162.5|83
1634099400000|2021-10-13 04:30:00|28184.5|28177.5|28174.5|28167.5|28184.5|28177.5|28164.5|28157.5|105
1634099700000|2021-10-13 04:35:00|28169.5|28162.5|28154.5|28147.5|28174.5|28167.5|28154.5|28147.5|108
1634100000000|2021-10-13 04:40:00|28152|28145|28162|28155|28174.5|28167.5|28152|28145|125
1634100300000|2021-10-13 04:45:00|28159.5|28152.5|28154.5|28147.5|28169.5|28162.5|28154.5|28147.5|205
1634100600000|2021-10-13 04:50:00|28152|28145|28144.5|28137.5|28164.5|28157.5|28144.5|28137.5|168
1634100900000|2021-10-13 04:55:00|28147|28140|28179.5|28172.5|28184.5|28177.5|28144.5|28137.5|134
1634101200000|2021-10-13 05:00:00|28184.5|28177.5|28179.5|28172.5|28189.5|28182.5|28167|28160|220
1634101500000|2021-10-13 05:05:00|28182|28175|28194.5|28187.5|28194.5|28187.5|28179.5|28172.5|160
1634101800000|2021-10-13 05:10:00|28192|28185|28199.5|28192.5|28202|28195|28174.5|28167.5|180
1634102100000|2021-10-13 05:15:00|28202|28195|28184.5|28177.5|28209.5|28202.5|28184.5|28177.5|274
1634102400000|2021-10-13 05:20:00|28182|28175|28174.5|28167.5|28189.5|28182.5|28174.5|28167.5|136
1634102700000|2021-10-13 05:25:00|28177|28170|28182|28175|28184.5|28177.5|28174.5|28167.5|159
1634103000000|2021-10-13 05:30:00|28184.5|28177.5|28179.5|28172.5|28189.5|28182.5|28174.5|28167.5|167
1634103300000|2021-10-13 05:35:00|28177|28170|28174.5|28167.5|28184.5|28177.5|28159.5|28152.5|108
1634103600000|2021-10-13 05:40:00|28172|28165|28164.5|28157.5|28179.5|28172.5|28162|28155|156
1634103900000|2021-10-13 05:45:00|28162|28155|28139.5|28132.5|28164.5|28157.5|28139.5|28132.5|293
1634104200000|2021-10-13 05:50:00|28137|28130|28167|28160|28169.5|28162.5|28137|28130|468
1634104500000|2021-10-13 05:55:00|28164.5|28157.5|28169.5|28162.5|28179.5|28172.5|28159.5|28152.5|678
1634104800000|2021-10-13 06:00:00|28167|28160|28179.5|28172.5|28184.5|28177.5|28129.5|28122.5|1583
1634105100000|2021-10-13 06:05:00|28177|28170|28144.5|28137.5|28179.5|28172.5|28134.5|28127.5|478
1634105400000|2021-10-13 06:10:00|28142|28135|28144.5|28137.5|28144.5|28137.5|28124.5|28117.5|272
1634105700000|2021-10-13 06:15:00|28149.5|28142.5|28134.5|28127.5|28149.5|28142.5|28114.5|28107.5|255
1634106000000|2021-10-13 06:20:00|28132|28125|28139.5|28132.5|28144.5|28137.5|28132|28125|113
1634106300000|2021-10-13 06:25:00|28137|28130|28139.5|28132.5|28152|28145|28134.5|28127.5|102
1634106600000|2021-10-13 06:30:00|28142|28135|28134.5|28127.5|28144.5|28137.5|28134.5|28127.5|27
1634106900000|2021-10-13 06:35:00|28137|28130|28129.5|28122.5|28137|28130|28124.5|28117.5|18
1634107200000|2021-10-13 06:40:00|28127|28120|28124.5|28117.5|28132|28125|28122|28115|4
1634107500000|2021-10-13 06:45:00|28122|28115|28132|28125|28139.5|28132.5|28119.5|28112.5|71
1634107800000|2021-10-13 06:50:00|28134.5|28127.5|28139.5|28132.5|28144.5|28137.5|28127|28120|12
1634108100000|2021-10-13 06:55:00|28134.5|28127.5|28134.5|28127.5|28139.5|28132.5|28129.5|28122.5|41
1634108400000|2021-10-13 07:00:00|28139.5|28132.5|28089.5|28082.5|28139.5|28132.5|28074.5|28067.5|84
1634108700000|2021-10-13 07:05:00|28092|28085|28054.5|28047.5|28092|28085|28049.5|28042.5|140
1634109000000|2021-10-13 07:10:00|28057|28050|28092|28085|28092|28085|28049.5|28042.5|111
1634109300000|2021-10-13 07:15:00|28089.5|28082.5|28094.5|28087.5|28097|28090|28077|28070|118
1634109600000|2021-10-13 07:20:00|28092|28085|28084.5|28077.5|28092|28085|28072|28065|37
1634109900000|2021-10-13 07:25:00|28089.5|28082.5|28119.5|28112.5|28122|28115|28087|28080|54
1634110200000|2021-10-13 07:30:00|28117|28110|28154.5|28147.5|28159.5|28152.5|28117|28110|240
1634110500000|2021-10-13 07:35:00|28157|28150|28164.5|28157.5|28174.5|28167.5|28154.5|28147.5|60
1634110800000|2021-10-13 07:40:00|28169.5|28162.5|28162|28155|28172|28165|28152|28145|94
1634111100000|2021-10-13 07:45:00|28159.5|28152.5|28179.5|28172.5|28182|28175|28159.5|28152.5|67
1634111400000|2021-10-13 07:50:00|28182|28175|28184.5|28177.5|28194.5|28187.5|28169.5|28162.5|83
1634111700000|2021-10-13 07:55:00|28187|28180|28184.5|28177.5|28189.5|28182.5|28179.5|28172.5|49
1634112000000|2021-10-13 08:00:00|28179.5|28172.5|28164.5|28157.5|28182|28175|28159.5|28152.5|92
1634112300000|2021-10-13 08:05:00|28159.5|28152.5|28164.5|28157.5|28164.5|28157.5|28144.5|28137.5|73
1634112600000|2021-10-13 08:10:00|28167|28160|28184.5|28177.5|28189.5|28182.5|28164.5|28157.5|282
1634112900000|2021-10-13 08:15:00|28187|28180|28209.5|28202.5|28212|28205|28172|28165|321
1634113200000|2021-10-13 08:20:00|28207|28200|28227|28220|28237|28230|28199.5|28192.5|138
1634113500000|2021-10-13 08:25:00|28229.5|28222.5|28222|28215|28239.5|28232.5|28214.5|28207.5|118
1634113800000|2021-10-13 08:30:00|28224.5|28217.5|28219.5|28212.5|28227|28220|28217|28210|37
1634114100000|2021-10-13 08:35:00|28224.5|28217.5|28224.5|28217.5|28239.5|28232.5|28224.5|28217.5|108
1634114400000|2021-10-13 08:40:00|28227|28220|28254.5|28247.5|28262|28255|28219.5|28212.5|112
1634114700000|2021-10-13 08:45:00|28257|28250|28264.5|28257.5|28272|28265|28254.5|28247.5|97
1634115000000|2021-10-13 08:50:00|28267|28260|28247|28240|28274.5|28267.5|28244.5|28237.5|40
1634115300000|2021-10-13 08:55:00|28249.5|28242.5|28234.5|28227.5|28254.5|28247.5|28224.5|28217.5|76
1634115600000|2021-10-13 09:00:00|28229.5|28222.5|28227|28220|28244.5|28237.5|28224.5|28217.5|58
1634115900000|2021-10-13 09:05:00|28229.5|28222.5|28234.5|28227.5|28242|28235|28219.5|28212.5|51
1634116200000|2021-10-13 09:10:00|28237|28230|28249.5|28242.5|28259.5|28252.5|28234.5|28227.5|55
1634116500000|2021-10-13 09:15:00|28252|28245|28274.5|28267.5|28279.5|28272.5|28249.5|28242.5|101
1634116800000|2021-10-13 09:20:00|28272|28265|28287|28280|28289.5|28282.5|28272|28265|153
1634117100000|2021-10-13 09:25:00|28284.5|28277.5|28274.5|28267.5|28289.5|28282.5|28269.5|28262.5|124
1634117400000|2021-10-13 09:30:00|28277|28270|28269.5|28262.5|28279.5|28272.5|28269.5|28262.5|69
1634117700000|2021-10-13 09:35:00|28267|28260|28284.5|28277.5|28284.5|28277.5|28264.5|28257.5|57
1634118000000|2021-10-13 09:40:00|28287|28280|28284.5|28277.5|28287|28280|28277|28270|38
1634118300000|2021-10-13 09:45:00|28287|28280|28284.5|28277.5|28289.5|28282.5|28279.5|28272.5|37
1634118600000|2021-10-13 09:50:00|28287|28280|28279.5|28272.5|28289.5|28282.5|28279.5|28272.5|17
1634118900000|2021-10-13 09:55:00|28277|28270|28274.5|28267.5|28279.5|28272.5|28267|28260|44
1634119200000|2021-10-13 10:00:00|28277|28270|28267|28260|28289.5|28282.5|28264.5|28257.5|84
1634119500000|2021-10-13 10:05:00|28264.5|28257.5|28262|28255|28269.5|28262.5|28259.5|28252.5|49
1634119800000|2021-10-13 10:10:00|28264.5|28257.5|28264.5|28257.5|28274.5|28267.5|28259.5|28252.5|118
1634120100000|2021-10-13 10:15:00|28267|28260|28284.5|28277.5|28294.5|28287.5|28264.5|28257.5|91
1634120400000|2021-10-13 10:20:00|28282|28275|28269.5|28262.5|28284.5|28277.5|28259.5|28252.5|67
1634120700000|2021-10-13 10:25:00|28267|28260|28254.5|28247.5|28269.5|28262.5|28254.5|28247.5|26
1634121000000|2021-10-13 10:30:00|28252|28245|28254.5|28247.5|28264.5|28257.5|28249.5|28242.5|79
1634121300000|2021-10-13 10:35:00|28252|28245|28239.5|28232.5|28254.5|28247.5|28232|28225|70
1634121600000|2021-10-13 10:40:00|28237|28230|28239.5|28232.5|28242|28235|28229.5|28222.5|76
1634121900000|2021-10-13 10:45:00|28242|28235|28249.5|28242.5|28252|28245|28239.5|28232.5|39
1634122200000|2021-10-13 10:50:00|28252|28245|28254.5|28247.5|28259.5|28252.5|28249.5|28242.5|57
1634122500000|2021-10-13 10:55:00|28257|28250|28234.5|28227.5|28257|28250|28234.5|28227.5|104
1634122800000|2021-10-13 11:00:00|28229.5|28222.5|28239.5|28232.5|28244.5|28237.5|28229.5|28222.5|84
1634123100000|2021-10-13 11:05:00|28242|28235|28239.5|28232.5|28244.5|28237.5|28234.5|28227.5|41
1634123400000|2021-10-13 11:10:00|28237|28230|28234.5|28227.5|28239.5|28232.5|28227|28220|154
1634123700000|2021-10-13 11:15:00|28237|28230|28249.5|28242.5|28254.5|28247.5|28234.5|28227.5|81
1634124000000|2021-10-13 11:20:00|28247|28240|28239.5|28232.5|28249.5|28242.5|28234.5|28227.5|19
1634124300000|2021-10-13 11:25:00|28237|28230|28254.5|28247.5|28254.5|28247.5|28234.5|28227.5|30
1634124600000|2021-10-13 11:30:00|28257|28250|28259.5|28252.5|28264.5|28257.5|28254.5|28247.5|45
1634124900000|2021-10-13 11:35:00|28257|28250|28244.5|28237.5|28259.5|28252.5|28242|28235|38
1634125200000|2021-10-13 11:40:00|28247|28240|28247|28240|28249.5|28242.5|28239.5|28232.5|29
1634125500000|2021-10-13 11:45:00|28249.5|28242.5|28249.5|28242.5|28254.5|28247.5|28244.5|28237.5|23
1634125800000|2021-10-13 11:50:00|28252|28245|28257|28250|28259.5|28252.5|28244.5|28237.5|29
1634126100000|2021-10-13 11:55:00|28259.5|28252.5|28247|28240|28259.5|28252.5|28244.5|28237.5|25
1634126400000|2021-10-13 12:00:00|28249.5|28242.5|28254.5|28247.5|28264.5|28257.5|28244.5|28237.5|67
1634126700000|2021-10-13 12:05:00|28257|28250|28249.5|28242.5|28257|28250|28249.5|28242.5|34
1634127000000|2021-10-13 12:10:00|28254.5|28247.5|28254.5|28247.5|28254.5|28247.5|28244.5|28237.5|34
1634127300000|2021-10-13 12:15:00|28252|28245|28244.5|28237.5|28254.5|28247.5|28244.5|28237.5|19
1634127600000|2021-10-13 12:20:00|28247|28240|28244.5|28237.5|28247|28240|28234.5|28227.5|116
1634127900000|2021-10-13 12:25:00|28249.5|28242.5|28254.5|28247.5|28254.5|28247.5|28247|28240|65
1634128200000|2021-10-13 12:30:00|28252|28245|28204.5|28197.5|28279.5|28272.5|28199.5|28192.5|802
1634128500000|2021-10-13 12:35:00|28197|28190|28229.5|28222.5|28229.5|28222.5|28194.5|28187.5|489
1634128800000|2021-10-13 12:40:00|28224.5|28217.5|28194.5|28187.5|28229.5|28222.5|28184.5|28177.5|289
1634129100000|2021-10-13 12:45:00|28197|28190|28194.5|28187.5|28199.5|28192.5|28184.5|28177.5|126
1634129400000|2021-10-13 12:50:00|28197|28190|28194.5|28187.5|28219.5|28212.5|28189.5|28182.5|247
1634129700000|2021-10-13 12:55:00|28192|28185|28189.5|28182.5|28199.5|28192.5|28177|28170|182
1634130000000|2021-10-13 13:00:00|28184.5|28177.5|28204.5|28197.5|28204.5|28197.5|28184.5|28177.5|90
1634130300000|2021-10-13 13:05:00|28207|28200|28214.5|28207.5|28217|28210|28194.5|28187.5|46
1634130600000|2021-10-13 13:10:00|28219.5|28212.5|28219.5|28212.5|28219.5|28212.5|28209.5|28202.5|55
1634130900000|2021-10-13 13:15:00|28217|28210|28232|28225|28249.5|28242.5|28217|28210|147
1634131200000|2021-10-13 13:20:00|28234.5|28227.5|28234.5|28227.5|28239.5|28232.5|28224.5|28217.5|121
1634131500000|2021-10-13 13:25:00|28229.5|28222.5|28224.5|28217.5|28234.5|28227.5|28224.5|28217.5|85
1634131800000|2021-10-13 13:30:00|28227|28220|28222|28215|28249.5|28242.5|28194.5|28187.5|544
1634132100000|2021-10-13 13:35:00|28224.5|28217.5|28254.5|28247.5|28254.5|28247.5|28219.5|28212.5|234
1634132400000|2021-10-13 13:40:00|28257|28250|28229.5|28222.5|28259.5|28252.5|28214.5|28207.5|293
1634132700000|2021-10-13 13:45:00|28227|28220|28182|28175|28229.5|28222.5|28179.5|28172.5|232
1634133000000|2021-10-13 13:50:00|28179.5|28172.5|28164.5|28157.5|28194.5|28187.5|28159.5|28152.5|252
1634133300000|2021-10-13 13:55:00|28159.5|28152.5|28154.5|28147.5|28169.5|28162.5|28144.5|28137.5|314
1634133600000|2021-10-13 14:00:00|28152|28145|28154.5|28147.5|28159.5|28152.5|28134.5|28127.5|349
1634133900000|2021-10-13 14:05:00|28157|28150|28159.5|28152.5|28169.5|28162.5|28149.5|28142.5|192
1634134200000|2021-10-13 14:10:00|28157|28150|28094.5|28087.5|28164.5|28157.5|28074.5|28067.5|439
1634134500000|2021-10-13 14:15:00|28089.5|28082.5|28124.5|28117.5|28137|28130|28074.5|28067.5|154
1634134800000|2021-10-13 14:20:00|28127|28120|28107|28100|28129.5|28122.5|28089.5|28082.5|161
1634135100000|2021-10-13 14:25:00|28109.5|28102.5|28094.5|28087.5|28124.5|28117.5|28092|28085|153
1634135400000|2021-10-13 14:30:00|28097|28090|28129.5|28122.5|28134.5|28127.5|28089.5|28082.5|133
1634135700000|2021-10-13 14:35:00|28132|28125|28129.5|28122.5|28149.5|28142.5|28119.5|28112.5|151
1634136000000|2021-10-13 14:40:00|28124.5|28117.5|28157|28150|28159.5|28152.5|28122|28115|179
1634136300000|2021-10-13 14:45:00|28159.5|28152.5|28144.5|28137.5|28164.5|28157.5|28142|28135|437
1634136600000|2021-10-13 14:50:00|28147|28140|28147|28140|28164.5|28157.5|28144.5|28137.5|89
1634136900000|2021-10-13 14:55:00|28149.5|28142.5|28144.5|28137.5|28164.5|28157.5|28144.5|28137.5|400
1634137200000|2021-10-13 15:00:00|28149.5|28142.5|28184.5|28177.5|28194.5|28187.5|28139.5|28132.5|579
1634137500000|2021-10-13 15:05:00|28187|28180|28169.5|28162.5|28204.5|28197.5|28169.5|28162.5|165
1634137800000|2021-10-13 15:10:00|28172|28165|28169.5|28162.5|28174.5|28167.5|28154.5|28147.5|106
1634138100000|2021-10-13 15:15:00|28172|28165|28182|28175|28189.5|28182.5|28169.5|28162.5|176
1634138400000|2021-10-13 15:20:00|28179.5|28172.5|28167|28160|28184.5|28177.5|28164.5|28157.5|118
1634138700000|2021-10-13 15:25:00|28164.5|28157.5|28164.5|28157.5|28169.5|28162.5|28144.5|28137.5|143
1634139000000|2021-10-13 15:30:00|28167|28160|28169.5|28162.5|28169.5|28162.5|28152|28145|193
1634139300000|2021-10-13 15:35:00|28167|28160|28184.5|28177.5|28184.5|28177.5|28157|28150|119
1634139600000|2021-10-13 15:40:00|28189.5|28182.5|28207|28200|28212|28205|28184.5|28177.5|144
1634139900000|2021-10-13 15:45:00|28204.5|28197.5|28227|28220|28239.5|28232.5|28204.5|28197.5|278
1634140200000|2021-10-13 15:50:00|28224.5|28217.5|28199.5|28192.5|28234.5|28227.5|28199.5|28192.5|174
1634140500000|2021-10-13 15:55:00|28202|28195|28209.5|28202.5|28209.5|28202.5|28199.5|28192.5|46
1634140800000|2021-10-13 16:00:00|28214.5|28207.5|28194.5|28187.5|28214.5|28207.5|28189.5|28182.5|96
1634141100000|2021-10-13 16:05:00|28192|28185|28204.5|28197.5|28207|28200|28189.5|28182.5|72
1634141400000|2021-10-13 16:10:00|28199.5|28192.5|28204.5|28197.5|28209.5|28202.5|28199.5|28192.5|76
1634141700000|2021-10-13 16:15:00|28202|28195|28182|28175|28204.5|28197.5|28177|28170|117
1634142000000|2021-10-13 16:20:00|28184.5|28177.5|28184.5|28177.5|28184.5|28177.5|28169.5|28162.5|107
1634142300000|2021-10-13 16:25:00|28182|28175|28197|28190|28199.5|28192.5|28179.5|28172.5|94
1634142600000|2021-10-13 16:30:00|28194.5|28187.5|28187|28180|28202|28195|28184.5|28177.5|66
1634142900000|2021-10-13 16:35:00|28184.5|28177.5|28194.5|28187.5|28197|28190|28184.5|28177.5|37
1634143200000|2021-10-13 16:40:00|28197|28190|28209.5|28202.5|28219.5|28212.5|28194.5|28187.5|98
1634143500000|2021-10-13 16:45:00|28207|28200|28189.5|28182.5|28209.5|28202.5|28184.5|28177.5|64
1634143800000|2021-10-13 16:50:00|28187|28180|28184.5|28177.5|28189.5|28182.5|28179.5|28172.5|60
1634144100000|2021-10-13 16:55:00|28182|28175|28189.5|28182.5|28194.5|28187.5|28179.5|28172.5|66
1634144400000|2021-10-13 17:00:00|28192|28185|28199.5|28192.5|28204.5|28197.5|28189.5|28182.5|55
1634144700000|2021-10-13 17:05:00|28202|28195|28204.5|28197.5|28214.5|28207.5|28194.5|28187.5|96
1634145000000|2021-10-13 17:10:00|28207|28200|28204.5|28197.5|28209.5|28202.5|28199.5|28192.5|54
1634145300000|2021-10-13 17:15:00|28199.5|28192.5|28204.5|28197.5|28204.5|28197.5|28194.5|28187.5|76
1634145600000|2021-10-13 17:20:00|28202|28195|28212|28205|28214.5|28207.5|28199.5|28192.5|48
1634145900000|2021-10-13 17:25:00|28209.5|28202.5|28229.5|28222.5|28229.5|28222.5|28209.5|28202.5|58
1634146200000|2021-10-13 17:30:00|28227|28220|28239.5|28232.5|28249.5|28242.5|28224.5|28217.5|84
1634146500000|2021-10-13 17:35:00|28237|28230|28249.5|28242.5|28254.5|28247.5|28234.5|28227.5|115
1634146800000|2021-10-13 17:40:00|28247|28240|28242|28235|28249.5|28242.5|28234.5|28227.5|57
1634147100000|2021-10-13 17:45:00|28244.5|28237.5|28234.5|28227.5|28244.5|28237.5|28234.5|28227.5|20
1634147400000|2021-10-13 17:50:00|28239.5|28232.5|28244.5|28237.5|28244.5|28237.5|28234.5|28227.5|51
1634147700000|2021-10-13 17:55:00|28242|28235|28209.5|28202.5|28242|28235|28209.5|28202.5|53
1634148000000|2021-10-13 18:00:00|28204.5|28197.5|28224.5|28217.5|28269.5|28262.5|28204.5|28197.5|394
1634148300000|2021-10-13 18:05:00|28227|28220|28222|28215|28234.5|28227.5|28194.5|28187.5|157
1634148600000|2021-10-13 18:10:00|28219.5|28212.5|28242|28235|28244.5|28237.5|28207|28200|82
1634148900000|2021-10-13 18:15:00|28239.5|28232.5|28224.5|28217.5|28244.5|28237.5|28217|28210|65
1634149200000|2021-10-13 18:20:00|28222|28215|28234.5|28227.5|28249.5|28242.5|28222|28215|55
1634149500000|2021-10-13 18:25:00|28237|28230|28209.5|28202.5|28237|28230|28209.5|28202.5|99
1634149800000|2021-10-13 18:30:00|28204.5|28197.5|28199.5|28192.5|28214.5|28207.5|28194.5|28187.5|83
1634150100000|2021-10-13 18:35:00|28197|28190|28189.5|28182.5|28204.5|28197.5|28187|28180|33
1634150400000|2021-10-13 18:40:00|28192|28185|28159.5|28152.5|28192|28185|28154.5|28147.5|146
1634150700000|2021-10-13 18:45:00|28157|28150|28154.5|28147.5|28159.5|28152.5|28144.5|28137.5|89
1634151000000|2021-10-13 18:50:00|28152|28145|28159.5|28152.5|28169.5|28162.5|28144.5|28137.5|71
1634151300000|2021-10-13 18:55:00|28157|28150|28159.5|28152.5|28169.5|28162.5|28154.5|28147.5|50
1634151600000|2021-10-13 19:00:00|28157|28150|28154.5|28147.5|28174.5|28167.5|28154.5|28147.5|82
1634151900000|2021-10-13 19:05:00|28157|28150|28194.5|28187.5|28194.5|28187.5|28144.5|28137.5|87
1634152200000|2021-10-13 19:10:00|28192|28185|28179.5|28172.5|28199.5|28192.5|28174.5|28167.5|170
1634152500000|2021-10-13 19:15:00|28177|28170|28179.5|28172.5|28189.5|28182.5|28174.5|28167.5|37
1634152800000|2021-10-13 19:20:00|28182|28175|28169.5|28162.5|28184.5|28177.5|28169.5|28162.5|24
1634153100000|2021-10-13 19:25:00|28167|28160|28157|28150|28169.5|28162.5|28154.5|28147.5|28
1634153400000|2021-10-13 19:30:00|28154.5|28147.5|28164.5|28157.5|28179.5|28172.5|28154.5|28147.5|55
1634153700000|2021-10-13 19:35:00|28167|28160|28174.5|28167.5|28182|28175|28162|28155|43
1634154000000|2021-10-13 19:40:00|28172|28165|28157|28150|28179.5|28172.5|28154.5|28147.5|84
1634154300000|2021-10-13 19:45:00|28154.5|28147.5|28179.5|28172.5|28179.5|28172.5|28149.5|28142.5|72
1634154600000|2021-10-13 19:50:00|28174.5|28167.5|28192|28185|28194.5|28187.5|28174.5|28167.5|136
1634154900000|2021-10-13 19:55:00|28194.5|28187.5|28199.5|28192.5|28199.5|28192.5|28174.5|28167.5|150
1634155200000|2021-10-13 20:00:00|28197|28190|28219.5|28212.5|28219.5|28212.5|28189.5|28182.5|120
1634155500000|2021-10-13 20:05:00|28217|28210|28199.5|28192.5|28219.5|28212.5|28194.5|28187.5|71
1634155800000|2021-10-13 20:10:00|28194.5|28187.5|28197|28190|28204.5|28197.5|28189.5|28182.5|73
1634156100000|2021-10-13 20:15:00|28201|28186|28196|28181|28203.5|28188.5|28196|28181|8
1634156400000|2021-10-13 20:20:00|28198.5|28183.5|28183.5|28168.5|28198.5|28183.5|28176|28161|26
1634156700000|2021-10-13 20:25:00|28186|28171|28201|28186|28201|28186|28186|28171|1
1634157000000|2021-10-13 20:30:00|28203.5|28188.5|28201|28186|28203.5|28188.5|28201|28186|2
1634157300000|2021-10-13 20:35:00|28203.5|28188.5|28193.5|28178.5|28203.5|28188.5|28193.5|28178.5|5
1634157600000|2021-10-13 20:40:00|28191|28176|28201|28186|28203.5|28188.5|28191|28176|3
1634157900000|2021-10-13 20:45:00|28203.5|28188.5|28206|28191|28211|28196|28201|28186|13
1634158200000|2021-10-13 20:50:00|28203.5|28188.5|28206|28191|28208.5|28193.5|28203.5|28188.5|3
1634158500000|2021-10-13 20:55:00|28208.5|28193.5|28215.7|28185.7|28216.5|28196|28203.5|28185.4|16
1634158800000|2021-10-13 21:00:00|28214.5|28184.5|28214.3|28184.3|28215.6|28185.6|28213.8|28183.8|0
1634159100000|2021-10-13 21:05:00|28214.5|28184.5|28214.7|28184.7|28214.8|28184.8|28214.3|28184.3|0
1634159400000|2021-10-13 21:10:00|28214.8|28184.8|28214.8|28184.8|28215.5|28185.5|28214.4|28184.4|0
1634159700000|2021-10-13 21:15:00|28215|28185|28214.7|28184.7|28217.6|28187.6|28214.7|28184.7|0
1634160000000|2021-10-13 21:20:00|28214.6|28184.6|28216.1|28186.1|28216.3|28186.3|28214.6|28184.6|0
1634160300000|2021-10-13 21:25:00|28216.3|28186.3|28216.5|28186.5|28216.8|28186.8|28215.6|28185.6|0
1634160600000|2021-10-13 21:30:00|28216.6|28186.6|28216.8|28186.8|28217.1|28187.1|28216.6|28186.6|0
1634160900000|2021-10-13 21:35:00|28217|28187|28216.5|28186.5|28218|28188|28216.5|28186.5|0
1634161200000|2021-10-13 21:40:00|28216.6|28186.6|28217|28187|28217|28187|28216.5|28186.5|0
1634161500000|2021-10-13 21:45:00|28217.2|28187.2|28217|28187|28217.2|28187.2|28216.9|28186.9|0
1634161800000|2021-10-13 21:50:00|28218|28188|28217.5|28187.5|28218.2|28188.2|28217.5|28187.5|0
1634162100000|2021-10-13 21:55:00|28217.7|28187.7|28218.9|28188.9|28219.6|28189.6|28217.5|28187.5|0
1634162400000|2021-10-13 22:00:00|28217|28187|28203.5|28188.5|28225|28195|28203.5|28185.9|4
1634162700000|2021-10-13 22:05:00|28206|28191|28226|28211|28228.5|28213.5|28206|28191|17
1634163000000|2021-10-13 22:10:00|28223.5|28208.5|28231|28216|28231|28216|28218.5|28203.5|17
1634163300000|2021-10-13 22:15:00|28228.5|28213.5|28223.5|28208.5|28233.5|28218.5|28221|28206|4
1634163600000|2021-10-13 22:20:00|28226|28211|28231|28216|28238.5|28223.5|28223.5|28208.5|1
1634163900000|2021-10-13 22:25:00|28228.5|28213.5|28236|28221|28238.5|28223.5|28226|28211|2
1634164200000|2021-10-13 22:30:00|28233.5|28218.5|28246|28231|28253.5|28238.5|28233.5|28218.5|28
1634164500000|2021-10-13 22:35:00|28243.5|28228.5|28243.5|28228.5|28253.5|28238.5|28243.5|28228.5|25
1634164800000|2021-10-13 22:40:00|28246|28231|28231|28216|28246|28231|28228.5|28213.5|65
1634165100000|2021-10-13 22:45:00|28228.5|28213.5|28228.5|28213.5|28228.5|28213.5|28223.5|28208.5|3
1634165400000|2021-10-13 22:50:00|28223.5|28208.5|28236|28221|28238.5|28223.5|28223.5|28208.5|7
1634165700000|2021-10-13 22:55:00|28233.5|28218.5|28236|28221|28241|28226|28233.5|28218.5|2
1634166000000|2021-10-13 23:00:00|28233.5|28218.5|28248.5|28233.5|28251|28236|28233.5|28218.5|7
1634166300000|2021-10-13 23:05:00|28243.5|28228.5|28251|28236|28258.5|28243.5|28238.5|28223.5|33
1634166600000|2021-10-13 23:10:00|28253.5|28238.5|28241|28226|28253.5|28238.5|28236|28221|53
1634166900000|2021-10-13 23:15:00|28243.5|28228.5|28244|28229|28251.5|28236.5|28238.5|28223.5|11
1634167200000|2021-10-13 23:20:00|28249|28234|28254|28239|28259|28244|28249|28234|14
1634167500000|2021-10-13 23:25:00|28259|28244|28256.5|28241.5|28259|28244|28251.5|28236.5|35
1634167800000|2021-10-13 23:30:00|28264|28249|28272.5|28265.5|28275|28268|28230|28223|10869
1634168100000|2021-10-13 23:35:00|28275|28268|28302.5|28295.5|28305|28298|28270|28263|128
1634168400000|2021-10-13 23:40:00|28305|28298|28335|28328|28335|28328|28305|28298|285
1634168700000|2021-10-13 23:45:00|28332.5|28325.5|28292.5|28285.5|28352.5|28345.5|28290|28283|649
1634169000000|2021-10-13 23:50:00|28295|28288|28275|28268|28300|28293|28265|28258|366
1634169300000|2021-10-13 23:55:00|28277.5|28270.5|28277.5|28270.5|28292.5|28285.5|28270|28263|307
1634169600000|2021-10-14 00:00:00|28262.5|28255.5|28265|28258|28307.5|28300.5|28255|28248|1121
1634169900000|2021-10-14 00:05:00|28270|28263|28275|28268|28287.5|28280.5|28235|28228|627
1634170200000|2021-10-14 00:10:00|28270|28263|28295|28288|28320|28313|28267.5|28260.5|632
1634170500000|2021-10-14 00:15:00|28292.5|28285.5|28467.5|28460.5|28482.5|28475.5|28290|28283|2133
1634170800000|2021-10-14 00:20:00|28465|28458|28452.5|28445.5|28490|28483|28437.5|28430.5|849
1634171100000|2021-10-14 00:25:00|28450|28443|28475|28468|28485|28478|28445|28438|423
1634171400000|2021-10-14 00:30:00|28477.5|28470.5|28447.5|28440.5|28510|28503|28435|28428|634
1634171700000|2021-10-14 00:35:00|28445|28438|28465|28458|28475|28468|28442.5|28435.5|277
1634172000000|2021-10-14 00:40:00|28467.5|28460.5|28470|28463|28475|28468|28445|28438|128
1634172300000|2021-10-14 00:45:00|28467.5|28460.5|28430|28423|28470|28463|28420|28413|266
1634172600000|2021-10-14 00:50:00|28432.5|28425.5|28425|28418|28435|28428|28400|28393|250
1634172900000|2021-10-14 00:55:00|28427.5|28420.5|28405|28398|28432.5|28425.5|28405|28398|198
1634173200000|2021-10-14 01:00:00|28407.5|28400.5|28412.5|28405.5|28430|28423|28405|28398|183
1634173500000|2021-10-14 01:05:00|28415|28408|28435|28428|28445|28438|28415|28408|165
1634173800000|2021-10-14 01:10:00|28432.5|28425.5|28425|28418|28435|28428|28415|28408|138
1634174100000|2021-10-14 01:15:00|28422.5|28415.5|28390|28383|28425|28418|28385|28378|298
1634174400000|2021-10-14 01:20:00|28387.5|28380.5|28375|28368|28400|28393|28375|28368|216
1634174700000|2021-10-14 01:25:00|28377.5|28370.5|28400|28393|28400|28393|28375|28368|152
1634175000000|2021-10-14 01:30:00|28405|28398|28450|28443|28450|28443|28385|28378|435
1634175300000|2021-10-14 01:35:00|28445|28438|28425|28418|28470|28463|28422.5|28415.5|364
1634175600000|2021-10-14 01:40:00|28427.5|28420.5|28427.5|28420.5|28440|28433|28410|28403|312
1634175900000|2021-10-14 01:45:00|28425|28418|28410|28403|28430|28423|28400|28393|114
1634176200000|2021-10-14 01:50:00|28407.5|28400.5|28400|28393|28412.5|28405.5|28395|28388|136
1634176500000|2021-10-14 01:55:00|28397.5|28390.5|28395|28388|28425|28418|28395|28388|143
1634176800000|2021-10-14 02:00:00|28392.5|28385.5|28410|28403|28412.5|28405.5|28385|28378|148
1634177100000|2021-10-14 02:05:00|28407.5|28400.5|28430|28423|28430|28423|28397.5|28390.5|83
1634177400000|2021-10-14 02:10:00|28427.5|28420.5|28422.5|28415.5|28430|28423|28415|28408|83
1634177700000|2021-10-14 02:15:00|28420|28413|28427.5|28420.5|28440|28433|28415|28408|141
1634178000000|2021-10-14 02:20:00|28430|28423|28430|28423|28430|28423|28420|28413|179
1634178300000|2021-10-14 02:25:00|28425|28418|28425|28418|28440|28433|28415|28408|238
1634178600000|2021-10-14 02:30:00|28422.5|28415.5|28440|28433|28440|28433|28415|28408|131
1634178900000|2021-10-14 02:35:00|28442.5|28435.5|28445|28438|28445|28438|28435|28428|81
1634179200000|2021-10-14 02:40:00|28447.5|28440.5|28437.5|28430.5|28450|28443|28435|28428|58
1634179500000|2021-10-14 02:45:00|28440|28433|28460|28453|28462.5|28455.5|28437.5|28430.5|79
1634179800000|2021-10-14 02:50:00|28462.5|28455.5|28450|28443|28462.5|28455.5|28450|28443|75
1634180100000|2021-10-14 02:55:00|28452.5|28445.5|28457.5|28450.5|28460|28453|28445|28438|69
1634180400000|2021-10-14 03:00:00|28455|28448|28470|28463|28470|28463|28450|28443|40
1634180700000|2021-10-14 03:05:00|28467.5|28460.5|28470|28463|28470|28463|28460|28453|53
1634181000000|2021-10-14 03:10:00|28472.5|28465.5|28470|28463|28485|28478|28462.5|28455.5|139
1634181300000|2021-10-14 03:15:00|28472.5|28465.5|28480|28473|28485|28478|28470|28463|99
1634181600000|2021-10-14 03:20:00|28482.5|28475.5|28475|28468|28490|28483|28465|28458|111
1634181900000|2021-10-14 03:25:00|28480|28473|28465|28458|28480|28473|28460|28453|83
1634182200000|2021-10-14 03:30:00|28455|28448|28450|28443|28460|28453|28440|28433|249
1634182500000|2021-10-14 03:35:00|28447.5|28440.5|28475|28468|28475|28468|28445|28438|124
1634182800000|2021-10-14 03:40:00|28482.5|28475.5|28535|28528|28535|28528|28480|28473|512
1634183100000|2021-10-14 03:45:00|28540|28533|28555|28548|28590|28583|28535|28528|881
1634183400000|2021-10-14 03:50:00|28557.5|28550.5|28550|28543|28560|28553|28527.5|28520.5|250
1634183700000|2021-10-14 03:55:00|28552.5|28545.5|28540|28533|28567.5|28560.5|28535|28528|84
1634184000000|2021-10-14 04:00:00|28535|28528|28505|28498|28545|28538|28505|28498|132
1634184300000|2021-10-14 04:05:00|28507.5|28500.5|28520|28513|28532.5|28525.5|28505|28498|185
1634184600000|2021-10-14 04:10:00|28517.5|28510.5|28495|28488|28525|28518|28495|28488|136
1634184900000|2021-10-14 04:15:00|28500|28493|28497.5|28490.5|28510|28503|28495|28488|116
1634185200000|2021-10-14 04:20:00|28495|28488|28497.5|28490.5|28500|28493|28487.5|28480.5|84
1634185500000|2021-10-14 04:25:00|28500|28493|28490|28483|28510|28503|28490|28483|81
1634185800000|2021-10-14 04:30:00|28492.5|28485.5|28495|28488|28510|28503|28490|28483|90
1634186100000|2021-10-14 04:35:00|28487.5|28480.5|28492.5|28485.5|28500|28493|28485|28478|143
1634186400000|2021-10-14 04:40:00|28495|28488|28482.5|28475.5|28495|28488|28480|28473|101
1634186700000|2021-10-14 04:45:00|28485|28478|28475|28468|28490|28483|28475|28468|100
1634187000000|2021-10-14 04:50:00|28480|28473|28505|28498|28515|28508|28477.5|28470.5|213
1634187300000|2021-10-14 04:55:00|28502.5|28495.5|28515|28508|28520|28513|28502.5|28495.5|91
1634187600000|2021-10-14 05:00:00|28505|28498|28495|28488|28515|28508|28492.5|28485.5|113
1634187900000|2021-10-14 05:05:00|28497.5|28490.5|28495|28488|28510|28503|28485|28478|167
1634188200000|2021-10-14 05:10:00|28500|28493|28535|28528|28535|28528|28497.5|28490.5|287
1634188500000|2021-10-14 05:15:00|28537.5|28530.5|28530|28523|28550|28543|28525|28518|238
1634188800000|2021-10-14 05:20:00|28527.5|28520.5|28555|28548|28555|28548|28525|28518|180
1634189100000|2021-10-14 05:25:00|28552.5|28545.5|28517.5|28510.5|28555|28548|28515|28508|407
1634189400000|2021-10-14 05:30:00|28520|28513|28522.5|28515.5|28540|28533|28515|28508|262
1634189700000|2021-10-14 05:35:00|28520|28513|28525|28518|28540|28533|28520|28513|232
1634190000000|2021-10-14 05:40:00|28530|28523|28545|28538|28547.5|28540.5|28515|28508|261
1634190300000|2021-10-14 05:45:00|28540|28533|28545|28538|28550|28543|28535|28528|236
1634190600000|2021-10-14 05:50:00|28550|28543|28555|28548|28560|28553|28537.5|28530.5|491
1634190900000|2021-10-14 05:55:00|28560|28553|28560|28553|28565|28558|28550|28543|938
1634191200000|2021-10-14 06:00:00|28565|28558|28535|28528|28575|28568|28530|28523|1920
1634191500000|2021-10-14 06:05:00|28540|28533|28530|28523|28540|28533|28520|28513|867
1634191800000|2021-10-14 06:10:00|28535|28528|28570|28563|28575|28568|28520|28513|402
1634192100000|2021-10-14 06:15:00|28562.5|28555.5|28587.5|28580.5|28590|28583|28552.5|28545.5|214
1634192400000|2021-10-14 06:20:00|28590|28583|28610|28603|28617.5|28610.5|28582.5|28575.5|553
1634192700000|2021-10-14 06:25:00|28612.5|28605.5|28610|28603|28625|28618|28605|28598|475
1634193000000|2021-10-14 06:30:00|28612.5|28605.5|28630|28623|28635|28628|28605|28598|187
1634193300000|2021-10-14 06:35:00|28632.5|28625.5|28640|28633|28645|28638|28627.5|28620.5|119
1634193600000|2021-10-14 06:40:00|28645|28638|28625|28618|28650|28643|28622.5|28615.5|106
1634193900000|2021-10-14 06:45:00|28622.5|28615.5|28632.5|28625.5|28632.5|28625.5|28602.5|28595.5|82
1634194200000|2021-10-14 06:50:00|28630|28623|28615|28608|28630|28623|28610|28603|55
1634194500000|2021-10-14 06:55:00|28617.5|28610.5|28650|28643|28655|28648|28612.5|28605.5|162
1634194800000|2021-10-14 07:00:00|28647.5|28640.5|28620|28613|28652.5|28645.5|28615|28608|115
1634195100000|2021-10-14 07:05:00|28615|28608|28620|28613|28620|28613|28600|28593|127
1634195400000|2021-10-14 07:10:00|28622.5|28615.5|28605|28598|28625|28618|28600|28593|61
1634195700000|2021-10-14 07:15:00|28610|28603|28597.5|28590.5|28610|28603|28585|28578|54
1634196000000|2021-10-14 07:20:00|28595|28588|28620|28613|28622.5|28615.5|28595|28588|43
1634196300000|2021-10-14 07:25:00|28625|28618|28617.5|28610.5|28625|28618|28605|28598|99
1634196600000|2021-10-14 07:30:00|28615|28608|28625|28618|28635|28628|28600|28593|236
1634196900000|2021-10-14 07:35:00|28630|28623|28630|28623|28640|28633|28620|28613|82
1634197200000|2021-10-14 07:40:00|28627.5|28620.5|28607.5|28600.5|28627.5|28620.5|28602.5|28595.5|147
1634197500000|2021-10-14 07:45:00|28610|28603|28605|28598|28615|28608|28595|28588|83
1634197800000|2021-10-14 07:50:00|28607.5|28600.5|28605|28598|28610|28603|28600|28593|54
1634198100000|2021-10-14 07:55:00|28610|28603|28605|28598|28610|28603|28600|28593|67
1634198400000|2021-10-14 08:00:00|28610|28603|28642.5|28635.5|28642.5|28635.5|28607.5|28600.5|71
1634198700000|2021-10-14 08:05:00|28640|28633|28660|28653|28670|28663|28635|28628|212
1634199000000|2021-10-14 08:10:00|28665|28658|28675|28668|28675|28668|28665|28658|100
1634199300000|2021-10-14 08:15:00|28672.5|28665.5|28665|28658|28675|28668|28665|28658|148
1634199600000|2021-10-14 08:20:00|28667.5|28660.5|28655|28648|28670|28663|28655|28648|90
1634199900000|2021-10-14 08:25:00|28657.5|28650.5|28655|28648|28660|28653|28645|28638|115
1634200200000|2021-10-14 08:30:00|28657.5|28650.5|28657.5|28650.5|28665|28658|28647.5|28640.5|111
1634200500000|2021-10-14 08:35:00|28660|28653|28670|28663|28672.5|28665.5|28650|28643|155
1634200800000|2021-10-14 08:40:00|28675|28668|28695|28688|28695|28688|28675|28668|315
1634201100000|2021-10-14 08:45:00|28697.5|28690.5|28695|28688|28705|28698|28685|28678|422
1634201400000|2021-10-14 08:50:00|28692.5|28685.5|28690|28683|28695|28688|28685|28678|146
1634201700000|2021-10-14 08:55:00|28695|28688|28675|28668|28695|28688|28675|28668|49
1634202000000|2021-10-14 09:00:00|28677.5|28670.5|28690|28683|28700|28693|28675|28668|29
1634202300000|2021-10-14 09:05:00|28685|28678|28690|28683|28700|28693|28682.5|28675.5|66
1634202600000|2021-10-14 09:10:00|28687.5|28680.5|28682.5|28675.5|28700|28693|28680|28673|101
1634202900000|2021-10-14 09:15:00|28685|28678|28685|28678|28685|28678|28675|28668|40
1634203200000|2021-10-14 09:20:00|28682.5|28675.5|28675|28668|28685|28678|28672.5|28665.5|39
1634203500000|2021-10-14 09:25:00|28677.5|28670.5|28675|28668|28685|28678|28670|28663|66
1634203800000|2021-10-14 09:30:00|28677.5|28670.5|28675|28668|28687.5|28680.5|28670|28663|52
1634204100000|2021-10-14 09:35:00|28677.5|28670.5|28665|28658|28677.5|28670.5|28660|28653|43
1634204400000|2021-10-14 09:40:00|28667.5|28660.5|28650|28643|28667.5|28660.5|28647.5|28640.5|80
1634204700000|2021-10-14 09:45:00|28647.5|28640.5|28657.5|28650.5|28665|28658|28645|28638|149
1634205000000|2021-10-14 09:50:00|28660|28653|28652.5|28645.5|28660|28653|28650|28643|33
1634205300000|2021-10-14 09:55:00|28650|28643|28652.5|28645.5|28655|28648|28650|28643|28
1634205600000|2021-10-14 10:00:00|28650|28643|28665|28658|28665|28658|28650|28643|78
1634205900000|2021-10-14 10:05:00|28662.5|28655.5|28650|28643|28665|28658|28645|28638|53
1634206200000|2021-10-14 10:10:00|28647.5|28640.5|28645|28638|28650|28643|28645|28638|35
1634206500000|2021-10-14 10:15:00|28650|28643|28645|28638|28650|28643|28645|28638|23
1634206800000|2021-10-14 10:20:00|28642.5|28635.5|28645|28638|28645|28638|28630|28623|78
1634207100000|2021-10-14 10:25:00|28650|28643|28652.5|28645.5|28660|28653|28645|28638|235
1634207400000|2021-10-14 10:30:00|28650|28643|28657.5|28650.5|28660|28653|28650|28643|43
1634207700000|2021-10-14 10:35:00|28660|28653|28650|28643|28660|28653|28650|28643|31
1634208000000|2021-10-14 10:40:00|28655|28648|28655|28648|28660|28653|28650|28643|39
1634208300000|2021-10-14 10:45:00|28652.5|28645.5|28662.5|28655.5|28665|28658|28650|28643|60
1634208600000|2021-10-14 10:50:00|28665|28658|28667.5|28660.5|28670|28663|28662.5|28655.5|48
1634208900000|2021-10-14 10:55:00|28670|28663|28665|28658|28670|28663|28657.5|28650.5|91
1634209200000|2021-10-14 11:00:00|28660|28653|28660|28653|28667.5|28660.5|28655|28648|29
1634209500000|2021-10-14 11:05:00|28657.5|28650.5|28660|28653|28660|28653|28650|28643|18
1634209800000|2021-10-14 11:10:00|28662.5|28655.5|28665|28658|28670|28663|28660|28653|24
1634210100000|2021-10-14 11:15:00|28667.5|28660.5|28667.5|28660.5|28675|28668|28665|28658|36
1634210400000|2021-10-14 11:20:00|28665|28658|28665|28658|28670|28663|28660|28653|11
1634210700000|2021-10-14 11:25:00|28667.5|28660.5|28655|28648|28670|28663|28645|28638|232
1634211000000|2021-10-14 11:30:00|28657.5|28650.5|28660|28653|28665|28658|28657.5|28650.5|30
1634211300000|2021-10-14 11:35:00|28665|28658|28670|28663|28675|28668|28662.5|28655.5|68
1634211600000|2021-10-14 11:40:00|28675|28668|28680|28673|28682.5|28675.5|28675|28668|30
1634211900000|2021-10-14 11:45:00|28677.5|28670.5|28680|28673|28680|28673|28675|28668|26
1634212200000|2021-10-14 11:50:00|28685|28678|28690|28683|28690|28683|28685|28678|184
1634212500000|2021-10-14 11:55:00|28692.5|28685.5|28695|28688|28695|28688|28685|28678|48
1634212800000|2021-10-14 12:00:00|28700|28693|28700|28693|28705|28698|28690|28683|77
1634213100000|2021-10-14 12:05:00|28705|28698|28697.5|28690.5|28705|28698|28690|28683|180
1634213400000|2021-10-14 12:10:00|28700|28693|28705|28698|28710|28703|28700|28693|94
1634213700000|2021-10-14 12:15:00|28707.5|28700.5|28705|28698|28710|28703|28700|28693|62
1634214000000|2021-10-14 12:20:00|28707.5|28700.5|28705|28698|28710|28703|28705|28698|19
1634214300000|2021-10-14 12:25:00|28702.5|28695.5|28687.5|28680.5|28705|28698|28687.5|28680.5|55
1634214600000|2021-10-14 12:30:00|28690|28683|28690|28683|28702.5|28695.5|28680|28673|136
1634214900000|2021-10-14 12:35:00|28692.5|28685.5|28695|28688|28705|28698|28687.5|28680.5|36
1634215200000|2021-10-14 12:40:00|28700|28693|28692.5|28685.5|28710|28703|28690|28683|150
1634215500000|2021-10-14 12:45:00|28695|28688|28697.5|28690.5|28700|28693|28695|28688|65
1634215800000|2021-10-14 12:50:00|28695|28688|28685|28678|28697.5|28690.5|28685|28678|18
1634216100000|2021-10-14 12:55:00|28687.5|28680.5|28685|28678|28695|28688|28685|28678|30
1634216400000|2021-10-14 13:00:00|28690|28683|28685|28678|28695|28688|28675|28668|64
1634216700000|2021-10-14 13:05:00|28682.5|28675.5|28707.5|28700.5|28710|28703|28682.5|28675.5|44
1634217000000|2021-10-14 13:10:00|28710|28703|28700|28693|28710|28703|28695|28688|84
1634217300000|2021-10-14 13:15:00|28702.5|28695.5|28690|28683|28710|28703|28687.5|28680.5|68
1634217600000|2021-10-14 13:20:00|28687.5|28680.5|28695|28688|28695|28688|28687.5|28680.5|91
1634217900000|2021-10-14 13:25:00|28690|28683|28695|28688|28700|28693|28687.5|28680.5|81
1634218200000|2021-10-14 13:30:00|28692.5|28685.5|28670|28663|28705|28698|28670|28663|258
1634218500000|2021-10-14 13:35:00|28667.5|28660.5|28640|28633|28675|28668|28640|28633|293
1634218800000|2021-10-14 13:40:00|28642.5|28635.5|28665|28658|28685|28678|28637.5|28630.5|263
1634219100000|2021-10-14 13:45:00|28667.5|28660.5|28675|28668|28690|28683|28660|28653|193
1634219400000|2021-10-14 13:50:00|28670|28663|28665|28658|28680|28673|28655|28648|109
1634219700000|2021-10-14 13:55:00|28667.5|28660.5|28665|28658|28675|28668|28655|28648|259
1634220000000|2021-10-14 14:00:00|28667.5|28660.5|28690|28683|28695|28688|28660|28653|281
1634220300000|2021-10-14 14:05:00|28692.5|28685.5|28690|28683|28695|28688|28680|28673|218
1634220600000|2021-10-14 14:10:00|28692.5|28685.5|28730|28723|28730|28723|28690|28683|344
1634220900000|2021-10-14 14:15:00|28735|28728|28735|28728|28745|28738|28722.5|28715.5|208
1634221200000|2021-10-14 14:20:00|28740|28733|28725|28718|28745|28738|28725|28718|215
1634221500000|2021-10-14 14:25:00|28722.5|28715.5|28700|28693|28722.5|28715.5|28697.5|28690.5|119
1634221800000|2021-10-14 14:30:00|28702.5|28695.5|28700|28693|28725|28718|28700|28693|300
1634222100000|2021-10-14 14:35:00|28705|28698|28710|28703|28710|28703|28695|28688|157
1634222400000|2021-10-14 14:40:00|28707.5|28700.5|28695|28688|28715|28708|28690|28683|119
1634222700000|2021-10-14 14:45:00|28692.5|28685.5|28715|28708|28720|28713|28692.5|28685.5|90
1634223000000|2021-10-14 14:50:00|28717.5|28710.5|28720|28713|28725|28718|28715|28708|149
1634223300000|2021-10-14 14:55:00|28725|28718|28725|28718|28725|28718|28710|28703|89
1634223600000|2021-10-14 15:00:00|28720|28713|28700|28693|28720|28713|28695|28688|554
1634223900000|2021-10-14 15:05:00|28697.5|28690.5|28720|28713|28720|28713|28695|28688|74
1634224200000|2021-10-14 15:10:00|28717.5|28710.5|28705|28698|28720|28713|28700|28693|100
1634224500000|2021-10-14 15:15:00|28707.5|28700.5|28700|28693|28710|28703|28695|28688|75
1634224800000|2021-10-14 15:20:00|28702.5|28695.5|28690|28683|28707.5|28700.5|28690|28683|75
1634225100000|2021-10-14 15:25:00|28692.5|28685.5|28695|28688|28700|28693|28690|28683|110
1634225400000|2021-10-14 15:30:00|28697.5|28690.5|28680|28673|28705|28698|28680|28673|242
1634225700000|2021-10-14 15:35:00|28682.5|28675.5|28702.5|28695.5|28705|28698|28675|28668|277
1634226000000|2021-10-14 15:40:00|28700|28693|28700|28693|28710|28703|28697.5|28690.5|46
1634226300000|2021-10-14 15:45:00|28705|28698|28705|28698|28712.5|28705.5|28695|28688|119
1634226600000|2021-10-14 15:50:00|28707.5|28700.5|28700|28693|28707.5|28700.5|28695|28688|62
1634226900000|2021-10-14 15:55:00|28697.5|28690.5|28705|28698|28705|28698|28695|28688|119
1634227200000|2021-10-14 16:00:00|28707.5|28700.5|28710|28703|28710|28703|28705|28698|112
1634227500000|2021-10-14 16:05:00|28707.5|28700.5|28700|28693|28710|28703|28695|28688|75
1634227800000|2021-10-14 16:10:00|28705|28698|28710|28703|28710|28703|28700|28693|60
1634228100000|2021-10-14 16:15:00|28707.5|28700.5|28695|28688|28710|28703|28695|28688|67
1634228400000|2021-10-14 16:20:00|28692.5|28685.5|28695|28688|28695|28688|28685|28678|142
1634228700000|2021-10-14 16:25:00|28700|28693|28695|28688|28700|28693|28690|28683|136
1634229000000|2021-10-14 16:30:00|28697.5|28690.5|28695|28688|28700|28693|28690|28683|59
1634229300000|2021-10-14 16:35:00|28692.5|28685.5|28705|28698|28707.5|28700.5|28692.5|28685.5|150
1634229600000|2021-10-14 16:40:00|28700|28693|28695|28688|28705|28698|28695|28688|118
1634229900000|2021-10-14 16:45:00|28700|28693|28705|28698|28705|28698|28695|28688|126
1634230200000|2021-10-14 16:50:00|28702.5|28695.5|28705|28698|28707.5|28700.5|28700|28693|82
1634230500000|2021-10-14 16:55:00|28700|28693|28705|28698|28710|28703|28695|28688|120
1634230800000|2021-10-14 17:00:00|28707.5|28700.5|28687.5|28680.5|28715|28708|28687.5|28680.5|185
1634231100000|2021-10-14 17:05:00|28690|28683|28680|28673|28690|28683|28680|28673|313
1634231400000|2021-10-14 17:10:00|28685|28678|28680|28673|28690|28683|28677.5|28670.5|92
1634231700000|2021-10-14 17:15:00|28677.5|28670.5|28680|28673|28685|28678|28675|28668|87
1634232000000|2021-10-14 17:20:00|28685|28678|28675|28668|28685|28678|28670|28663|75
1634232300000|2021-10-14 17:25:00|28680|28673|28685|28678|28685|28678|28675|28668|61
1634232600000|2021-10-14 17:30:00|28690|28683|28700|28693|28705|28698|28687.5|28680.5|120
1634232900000|2021-10-14 17:35:00|28702.5|28695.5|28700|28693|28705|28698|28697.5|28690.5|31
1634233200000|2021-10-14 17:40:00|28697.5|28690.5|28705|28698|28705|28698|28697.5|28690.5|22
1634233500000|2021-10-14 17:45:00|28702.5|28695.5|28705|28698|28705|28698|28700|28693|31
1634233800000|2021-10-14 17:50:00|28710|28703|28710|28703|28710|28703|28695|28688|92
1634234100000|2021-10-14 17:55:00|28712.5|28705.5|28715|28708|28720|28713|28710|28703|52
1634234400000|2021-10-14 18:00:00|28720|28713|28710|28703|28720|28713|28705|28698|64
1634234700000|2021-10-14 18:05:00|28707.5|28700.5|28710|28703|28710|28703|28705|28698|9
1634235000000|2021-10-14 18:10:00|28707.5|28700.5|28710|28703|28715|28708|28707.5|28700.5|40
1634235300000|2021-10-14 18:15:00|28715|28708|28710|28703|28720|28713|28710|28703|100
1634235600000|2021-10-14 18:20:00|28715|28708|28715|28708|28720|28713|28705|28698|92
1634235900000|2021-10-14 18:25:00|28717.5|28710.5|28725|28718|28725|28718|28715|28708|97
1634236200000|2021-10-14 18:30:00|28722.5|28715.5|28710|28703|28725|28718|28710|28703|47
1634236500000|2021-10-14 18:35:00|28705|28698|28710|28703|28715|28708|28705|28698|70
1634236800000|2021-10-14 18:40:00|28707.5|28700.5|28715|28708|28715|28708|28705|28698|127
1634237100000|2021-10-14 18:45:00|28712.5|28705.5|28715|28708|28715|28708|28705|28698|40
1634237400000|2021-10-14 18:50:00|28720|28713|28720|28713|28720|28713|28715|28708|9
1634237700000|2021-10-14 18:55:00|28717.5|28710.5|28725|28718|28730|28723|28717.5|28710.5|44
1634238000000|2021-10-14 19:00:00|28720|28713|28720|28713|28725|28718|28715|28708|99
1634238300000|2021-10-14 19:05:00|28717.5|28710.5|28710|28703|28725|28718|28710|28703|90
1634238600000|2021-10-14 19:10:00|28707.5|28700.5|28710|28703|28710|28703|28700|28693|104
1634238900000|2021-10-14 19:15:00|28707.5|28700.5|28715|28708|28715|28708|28705|28698|35
1634239200000|2021-10-14 19:20:00|28712.5|28705.5|28700|28693|28720|28713|28700|28693|35
1634239500000|2021-10-14 19:25:00|28702.5|28695.5|28710|28703|28715|28708|28700|28693|63
1634239800000|2021-10-14 19:30:00|28715|28708|28710|28703|28715|28708|28705|28698|35
1634240100000|2021-10-14 19:35:00|28707.5|28700.5|28700|28693|28710|28703|28690|28683|58
1634240400000|2021-10-14 19:40:00|28697.5|28690.5|28710|28703|28710|28703|28690|28683|73
1634240700000|2021-10-14 19:45:00|28705|28698|28715|28708|28720|28713|28700|28693|159
1634241000000|2021-10-14 19:50:00|28720|28713|28740|28733|28745|28738|28707.5|28700.5|635
1634241300000|2021-10-14 19:55:00|28737.5|28730.5|28732.5|28725.5|28737.5|28730.5|28710|28703|405
1634241600000|2021-10-14 20:00:00|28735|28728|28745|28738|28745|28738|28730|28723|261
1634241900000|2021-10-14 20:05:00|28750|28743|28765|28758|28767.5|28760.5|28750|28743|113
1634242200000|2021-10-14 20:10:00|28767.5|28760.5|28782.5|28775.5|28785|28778|28767.5|28760.5|82
1634242500000|2021-10-14 20:15:00|28786.5|28771.5|28796.5|28781.5|28799|28784|28784|28769|37
1634242800000|2021-10-14 20:20:00|28794|28779|28791.5|28776.5|28801.5|28786.5|28791.5|28776.5|136
1634243100000|2021-10-14 20:25:00|28786.5|28771.5|28789|28774|28791.5|28776.5|28786.5|28771.5|26
1634243400000|2021-10-14 20:30:00|28794|28779|28794|28779|28799|28784|28794|28779|34
1634243700000|2021-10-14 20:35:00|28791.5|28776.5|28804|28789|28804|28789|28791.5|28776.5|40
1634244000000|2021-10-14 20:40:00|28801.5|28786.5|28811.5|28796.5|28811.5|28796.5|28799|28784|50
1634244300000|2021-10-14 20:45:00|28809|28794|28794|28779|28821.5|28806.5|28789|28774|130
1634244600000|2021-10-14 20:50:00|28791.5|28776.5|28811.5|28796.5|28814|28799|28791.5|28776.5|40
1634244900000|2021-10-14 20:55:00|28809|28794|28827.9|28797.9|28828.2|28804|28801.5|28786.5|20
1634245200000|2021-10-14 21:00:00|28828|28798|28825.5|28795.5|28828|28798|28822.9|28792.9|0
1634245500000|2021-10-14 21:05:00|28825.6|28795.6|28823.8|28793.8|28825.6|28795.6|28823.5|28793.5|0
1634245800000|2021-10-14 21:10:00|28823.7|28793.7|28817|28787|28823.8|28793.8|28817|28787|0
1634246100000|2021-10-14 21:15:00|28816.9|28786.9|28824.1|28794.1|28824.6|28794.6|28815.7|28785.7|0
1634246400000|2021-10-14 21:20:00|28824.3|28794.3|28828|28798|28828|28798|28824.2|28794.2|0
1634246700000|2021-10-14 21:25:00|28826.4|28796.4|28825.6|28795.6|28827.4|28797.4|28824.3|28794.3|0
1634247000000|2021-10-14 21:30:00|28826.4|28796.4|28826.5|28796.5|28826.6|28796.6|28824.7|28794.7|0
1634247300000|2021-10-14 21:35:00|28826.3|28796.3|28826.5|28796.5|28827.5|28797.5|28825.9|28795.9|0
1634247600000|2021-10-14 21:40:00|28826|28796|28834.1|28804.1|28835.3|28805.3|28826|28796|0
1634247900000|2021-10-14 21:45:00|28834.2|28804.2|28834.4|28804.4|28835.1|28805.1|28833.6|28803.6|0
1634248200000|2021-10-14 21:50:00|28835.5|28805.5|28850.9|28820.9|28853|28823|28835.5|28805.5|0
1634248500000|2021-10-14 21:55:00|28851.4|28821.4|28854.7|28824.7|28856.5|28826.5|28851.4|28821.4|0
1634248800000|2021-10-14 22:00:00|28851|28821|28809|28794|28853.3|28823.3|28804|28789|42
1634249100000|2021-10-14 22:05:00|28806.5|28791.5|28804|28789|28806.5|28791.5|28804|28789|5
1634249400000|2021-10-14 22:10:00|28806.5|28791.5|28814|28799|28814|28799|28804|28789|9
1634249700000|2021-10-14 22:15:00|28811.5|28796.5|28814|28799|28814|28799|28811.5|28796.5|2
1634250000000|2021-10-14 22:20:00|28811.5|28796.5|28811.5|28796.5|28811.5|28796.5|28811.5|28796.5|1
1634250300000|2021-10-14 22:25:00|28809|28794|28814|28799|28814|28799|28809|28794|2
1634250600000|2021-10-14 22:30:00|28811.5|28796.5|28811.5|28796.5|28816.5|28801.5|28811.5|28796.5|6
1634251200000|2021-10-14 22:40:00|28809|28794|28809|28794|28811.5|28796.5|28809|28794|12
1634251500000|2021-10-14 22:45:00|28806.5|28791.5|28806.5|28791.5|28809|28794|28801.5|28786.5|17
1634251800000|2021-10-14 22:50:00|28804|28789|28817|28802|28817|28802|28804|28789|1
1634252100000|2021-10-14 22:55:00|28814.5|28799.5|28809.5|28794.5|28814.5|28799.5|28809.5|28794.5|2
1634252400000|2021-10-14 23:00:00|28812|28797|28789.5|28774.5|28812|28797|28784.5|28769.5|47
1634252700000|2021-10-14 23:05:00|28787|28772|28789.5|28774.5|28789.5|28774.5|28787|28772|50
1634253000000|2021-10-14 23:10:00|28784.5|28769.5|28784.5|28769.5|28784.5|28769.5|28784.5|28769.5|9
1634253300000|2021-10-14 23:15:00|28787|28772|28787|28772|28789.5|28774.5|28784.5|28769.5|3
1634253600000|2021-10-14 23:20:00|28784.5|28769.5|28789.5|28774.5|28789.5|28774.5|28784.5|28769.5|38
1634253900000|2021-10-14 23:25:00|28784.5|28769.5|28782|28767|28784.5|28769.5|28779.5|28764.5|42
1634254200000|2021-10-14 23:30:00|28784.5|28769.5|28800.5|28793.5|28805.5|28798.5|28775.5|28767|9183
1634254500000|2021-10-14 23:35:00|28805.5|28798.5|28820.5|28813.5|28820.5|28813.5|28805.5|28798.5|183
1634254800000|2021-10-14 23:40:00|28818|28811|28800.5|28793.5|28825.5|28818.5|28800.5|28793.5|310
1634255100000|2021-10-14 23:45:00|28795.5|28788.5|28865.5|28858.5|28870.5|28863.5|28785.5|28778.5|800
1634255400000|2021-10-14 23:50:00|28868|28861|28855.5|28848.5|28870.5|28863.5|28845.5|28838.5|397
1634255700000|2021-10-14 23:55:00|28858|28851|28878|28871|28905.5|28898.5|28858|28851|599
1634256000000|2021-10-15 00:00:00|28850.5|28843.5|28785.5|28778.5|28863|28856|28785.5|28778.5|2610
1634256300000|2021-10-15 00:05:00|28790.5|28783.5|28800.5|28793.5|28805.5|28798.5|28745.5|28738.5|1637
1634256600000|2021-10-15 00:10:00|28798|28791|28790.5|28783.5|28813|28806|28765.5|28758.5|1205
1634256900000|2021-10-15 00:15:00|28785.5|28778.5|28830.5|28823.5|28840.5|28833.5|28768|28761|998
1634257200000|2021-10-15 00:20:00|28828|28821|28775.5|28768.5|28860.5|28853.5|28765.5|28758.5|710
1634257500000|2021-10-15 00:25:00|28778|28771|28770.5|28763.5|28780.5|28773.5|28735.5|28728.5|564
1634257800000|2021-10-15 00:30:00|28768|28761|28765.5|28758.5|28788|28781|28750.5|28743.5|679
1634258100000|2021-10-15 00:35:00|28763|28756|28755.5|28748.5|28775.5|28768.5|28735.5|28728.5|344
1634258400000|2021-10-15 00:40:00|28760.5|28753.5|28815.5|28808.5|28820.5|28813.5|28760.5|28753.5|430
1634258700000|2021-10-15 00:45:00|28810.5|28803.5|28805.5|28798.5|28823|28816|28785.5|28778.5|271
1634259000000|2021-10-15 00:50:00|28813|28806|28808|28801|28823|28816|28805.5|28798.5|202
1634259300000|2021-10-15 00:55:00|28810.5|28803.5|28838|28831|28840.5|28833.5|28805.5|28798.5|474
1634259600000|2021-10-15 01:00:00|28840.5|28833.5|28825.5|28818.5|28853|28846|28815.5|28808.5|391
1634259900000|2021-10-15 01:05:00|28828|28821|28795.5|28788.5|28830.5|28823.5|28790.5|28783.5|330
1634260200000|2021-10-15 01:10:00|28793|28786|28808|28801|28810.5|28803.5|28775.5|28768.5|240
1634260500000|2021-10-15 01:15:00|28810.5|28803.5|28813|28806|28830.5|28823.5|28803|28796|372
1634260800000|2021-10-15 01:20:00|28810.5|28803.5|28755.5|28748.5|28815.5|28808.5|28750.5|28743.5|405
1634261100000|2021-10-15 01:25:00|28753|28746|28785.5|28778.5|28785.5|28778.5|28738|28731|309
1634261400000|2021-10-15 01:30:00|28783|28776|28780.5|28773.5|28800.5|28793.5|28760.5|28753.5|363
1634261700000|2021-10-15 01:35:00|28775.5|28768.5|28825.5|28818.5|28830.5|28823.5|28775.5|28768.5|461
1634262000000|2021-10-15 01:40:00|28828|28821|28835.5|28828.5|28845.5|28838.5|28813|28806|450
1634262300000|2021-10-15 01:45:00|28840.5|28833.5|28825.5|28818.5|28845.5|28838.5|28813|28806|362
1634262600000|2021-10-15 01:50:00|28830.5|28823.5|28870.5|28863.5|28870.5|28863.5|28820.5|28813.5|369
1634262900000|2021-10-15 01:55:00|28868|28861|28870.5|28863.5|28880.5|28873.5|28855.5|28848.5|501
1634263200000|2021-10-15 02:00:00|28868|28861|28875.5|28868.5|28893|28886|28865.5|28858.5|466
1634263500000|2021-10-15 02:05:00|28880.5|28873.5|28890.5|28883.5|28890.5|28883.5|28860.5|28853.5|424
1634263800000|2021-10-15 02:10:00|28893|28886|28885.5|28878.5|28900.5|28893.5|28885.5|28878.5|273
1634264100000|2021-10-15 02:15:00|28888|28881|28945.5|28938.5|28945.5|28938.5|28885.5|28878.5|580
1634264400000|2021-10-15 02:20:00|28948|28941|28953|28946|28960.5|28953.5|28938|28931|588
1634264700000|2021-10-15 02:25:00|28955.5|28948.5|28930.5|28923.5|28960.5|28953.5|28925.5|28918.5|371
1634265000000|2021-10-15 02:30:00|28928|28921|28925.5|28918.5|28943|28936|28923|28916|251
1634265300000|2021-10-15 02:35:00|28928|28921|28925.5|28918.5|28930.5|28923.5|28915.5|28908.5|135
1634265600000|2021-10-15 02:40:00|28930.5|28923.5|28925.5|28918.5|28940.5|28933.5|28920.5|28913.5|176
1634265900000|2021-10-15 02:45:00|28930.5|28923.5|28955.5|28948.5|28965.5|28958.5|28925.5|28918.5|208
1634266200000|2021-10-15 02:50:00|28958|28951|28945.5|28938.5|28960.5|28953.5|28945.5|28938.5|85
1634266500000|2021-10-15 02:55:00|28948|28941|28955.5|28948.5|28963|28956|28945.5|28938.5|103
1634266800000|2021-10-15 03:00:00|28958|28951|28955.5|28948.5|28960.5|28953.5|28943|28936|101
1634267100000|2021-10-15 03:05:00|28958|28951|28960.5|28953.5|28960.5|28953.5|28950.5|28943.5|85
1634267400000|2021-10-15 03:10:00|28968|28961|28980.5|28973.5|28980.5|28973.5|28968|28961|241
1634267700000|2021-10-15 03:15:00|28983|28976|28975.5|28968.5|28983|28976|28973|28966|153
1634268000000|2021-10-15 03:20:00|28978|28971|28988|28981|28988|28981|28965.5|28958.5|134
1634268300000|2021-10-15 03:25:00|28985.5|28978.5|28965.5|28958.5|28990.5|28983.5|28960.5|28953.5|167
1634268600000|2021-10-15 03:30:00|28963|28956|28965.5|28958.5|28978|28971|28955.5|28948.5|368
1634268900000|2021-10-15 03:35:00|28963|28956|28965.5|28958.5|28980.5|28973.5|28960.5|28953.5|115
1634269200000|2021-10-15 03:40:00|28968|28961|28945.5|28938.5|28970.5|28963.5|28940.5|28933.5|173
1634269500000|2021-10-15 03:45:00|28950.5|28943.5|28950.5|28943.5|28980.5|28973.5|28950.5|28943.5|302
1634269800000|2021-10-15 03:50:00|28945.5|28938.5|28990.5|28983.5|28993|28986|28945.5|28938.5|165
1634270100000|2021-10-15 03:55:00|28993|28986|28995.5|28988.5|29000.5|28993.5|28980.5|28973.5|248
1634270400000|2021-10-15 04:00:00|29000.5|28993.5|28945.5|28938.5|29008|29001|28933|28926|470
1634270700000|2021-10-15 04:05:00|28943|28936|28938|28931|28950.5|28943.5|28930.5|28923.5|238
1634271000000|2021-10-15 04:10:00|28935.5|28928.5|28945.5|28938.5|28945.5|28938.5|28935.5|28928.5|132
1634271300000|2021-10-15 04:15:00|28940.5|28933.5|28945.5|28938.5|28960.5|28953.5|28933|28926|157
1634271600000|2021-10-15 04:20:00|28943|28936|28935.5|28928.5|28950.5|28943.5|28930.5|28923.5|106
1634271900000|2021-10-15 04:25:00|28940.5|28933.5|28935.5|28928.5|28940.5|28933.5|28925.5|28918.5|113
1634272200000|2021-10-15 04:30:00|28938|28931|28950.5|28943.5|28950.5|28943.5|28935.5|28928.5|109
1634272500000|2021-10-15 04:35:00|28948|28941|28935.5|28928.5|28950.5|28943.5|28935.5|28928.5|136
1634272800000|2021-10-15 04:40:00|28938|28931|28945.5|28938.5|28950.5|28943.5|28938|28931|117
1634273100000|2021-10-15 04:45:00|28948|28941|28948|28941|28958|28951|28945.5|28938.5|121
1634273400000|2021-10-15 04:50:00|28945.5|28938.5|28945.5|28938.5|28955.5|28948.5|28940.5|28933.5|80
1634273700000|2021-10-15 04:55:00|28943|28936|28950.5|28943.5|28950.5|28943.5|28935.5|28928.5|92
1634274000000|2021-10-15 05:00:00|28955.5|28948.5|28960.5|28953.5|28970.5|28963.5|28950.5|28943.5|305
1634274300000|2021-10-15 05:05:00|28963|28956|28960.5|28953.5|28970.5|28963.5|28950.5|28943.5|171
1634274600000|2021-10-15 05:10:00|28958|28951|28995.5|28988.5|28995.5|28988.5|28955.5|28948.5|339
1634274900000|2021-10-15 05:15:00|28990.5|28983.5|29005.5|28998.5|29020.5|29013.5|28985.5|28978.5|644
1634275200000|2021-10-15 05:20:00|29010.5|29003.5|29015.5|29008.5|29020.5|29013.5|29005.5|28998.5|230
1634275500000|2021-10-15 05:25:00|29010.5|29003.5|29005.5|28998.5|29015.5|29008.5|28985.5|28978.5|280
1634275800000|2021-10-15 05:30:00|29008|29001|28993|28986|29015.5|29008.5|28990.5|28983.5|296
1634276100000|2021-10-15 05:35:00|28995.5|28988.5|29000.5|28993.5|29015.5|29008.5|28985.5|28978.5|412
1634276400000|2021-10-15 05:40:00|29003|28996|29020.5|29013.5|29025.5|29018.5|28998|28991|287
1634276700000|2021-10-15 05:45:00|29023|29016|29015.5|29008.5|29025.5|29018.5|29000.5|28993.5|588
1634277000000|2021-10-15 05:50:00|29010.5|29003.5|29045.5|29038.5|29045.5|29038.5|29010.5|29003.5|1027
1634277300000|2021-10-15 05:55:00|29048|29041|29058|29051|29058|29051|29043|29036|1772
1634277600000|2021-10-15 06:00:00|29065.5|29058.5|29120.5|29113.5|29120.5|29113.5|29065.5|29058.5|2895
1634277900000|2021-10-15 06:05:00|29125.5|29118.5|29118|29111|29150.5|29143.5|29115.5|29108.5|1419
1634278200000|2021-10-15 06:10:00|29115.5|29108.5|29115.5|29108.5|29130.5|29123.5|29108|29101|671
1634278500000|2021-10-15 06:15:00|29110.5|29103.5|29110.5|29103.5|29115.5|29108.5|29085.5|29078.5|349
1634278800000|2021-10-15 06:20:00|29108|29101|29110.5|29103.5|29110.5|29103.5|29090.5|29083.5|317
1634279100000|2021-10-15 06:25:00|29108|29101|29110.5|29103.5|29118|29111|29103|29096|177
1634279400000|2021-10-15 06:30:00|29115.5|29108.5|29105.5|29098.5|29120.5|29113.5|29105.5|29098.5|64
1634279700000|2021-10-15 06:35:00|29108|29101|29110.5|29103.5|29110.5|29103.5|29100.5|29093.5|32
1634280000000|2021-10-15 06:40:00|29105.5|29098.5|29103|29096|29110.5|29103.5|29098|29091|100
1634280300000|2021-10-15 06:45:00|29100.5|29093.5|29103|29096|29105.5|29098.5|29098|29091|29
1634280600000|2021-10-15 06:50:00|29105.5|29098.5|29113|29106|29113|29106|29103|29096|22
1634280900000|2021-10-15 06:55:00|29115.5|29108.5|29125.5|29118.5|29130.5|29123.5|29105.5|29098.5|87
1634281200000|2021-10-15 07:00:00|29128|29121|29118|29111|29128|29121|29105.5|29098.5|67
1634281500000|2021-10-15 07:05:00|29115.5|29108.5|29135.5|29128.5|29140.5|29133.5|29115.5|29108.5|80
1634281800000|2021-10-15 07:10:00|29130.5|29123.5|29138|29131|29140.5|29133.5|29120.5|29113.5|69
1634282100000|2021-10-15 07:15:00|29140.5|29133.5|29108|29101|29140.5|29133.5|29100.5|29093.5|300
1634282400000|2021-10-15 07:20:00|29105.5|29098.5|29115.5|29108.5|29120.5|29113.5|29095.5|29088.5|42
1634282700000|2021-10-15 07:25:00|29118|29111|29100.5|29093.5|29125.5|29118.5|29095.5|29088.5|104
1634283000000|2021-10-15 07:30:00|29095.5|29088.5|29118|29111|29123|29116|29083|29076|259
1634283300000|2021-10-15 07:35:00|29115.5|29108.5|29100.5|29093.5|29120.5|29113.5|29095.5|29088.5|78
1634283600000|2021-10-15 07:40:00|29098|29091|29088|29081|29110.5|29103.5|29085.5|29078.5|81
1634283900000|2021-10-15 07:45:00|29085.5|29078.5|29115.5|29108.5|29115.5|29108.5|29080.5|29073.5|119
1634284200000|2021-10-15 07:50:00|29113|29106|29108|29101|29125.5|29118.5|29105.5|29098.5|86
1634284500000|2021-10-15 07:55:00|29105.5|29098.5|29100.5|29093.5|29113|29106|29095.5|29088.5|40
1634284800000|2021-10-15 08:00:00|29095.5|29088.5|29115.5|29108.5|29115.5|29108.5|29095.5|29088.5|132
1634285100000|2021-10-15 08:05:00|29113|29106|29120.5|29113.5|29123|29116|29110.5|29103.5|24
1634285400000|2021-10-15 08:10:00|29118|29111|29120.5|29113.5|29120.5|29113.5|29100.5|29093.5|313
1634285700000|2021-10-15 08:15:00|29118|29111|29120.5|29113.5|29128|29121|29115.5|29108.5|66
1634286000000|2021-10-15 08:20:00|29123|29116|29125.5|29118.5|29130.5|29123.5|29120.5|29113.5|40
1634286300000|2021-10-15 08:25:00|29120.5|29113.5|29130.5|29123.5|29130.5|29123.5|29115.5|29108.5|28
1634286600000|2021-10-15 08:30:00|29128|29121|29133|29126|29140.5|29133.5|29125.5|29118.5|74
1634286900000|2021-10-15 08:35:00|29130.5|29123.5|29130.5|29123.5|29133|29126|29125.5|29118.5|16
1634287200000|2021-10-15 08:40:00|29133|29126|29120.5|29113.5|29135.5|29128.5|29120.5|29113.5|37
1634287500000|2021-10-15 08:45:00|29123|29116|29140.5|29133.5|29140.5|29133.5|29123|29116|23
1634287800000|2021-10-15 08:50:00|29138|29131|29128|29121|29140.5|29133.5|29123|29116|60
1634288100000|2021-10-15 08:55:00|29125.5|29118.5|29125.5|29118.5|29135.5|29128.5|29125.5|29118.5|71
1634288400000|2021-10-15 09:00:00|29128|29121|29120.5|29113.5|29130.5|29123.5|29120.5|29113.5|63
1634288700000|2021-10-15 09:05:00|29125.5|29118.5|29135.5|29128.5|29138|29131|29120.5|29113.5|134
1634289000000|2021-10-15 09:10:00|29138|29131|29170.5|29163.5|29170.5|29163.5|29135.5|29128.5|122
1634289300000|2021-10-15 09:15:00|29175.5|29168.5|29165.5|29158.5|29175.5|29168.5|29155.5|29148.5|65
1634289600000|2021-10-15 09:20:00|29168|29161|29155.5|29148.5|29170.5|29163.5|29155.5|29148.5|82
1634289900000|2021-10-15 09:25:00|29160.5|29153.5|29163|29156|29165.5|29158.5|29155.5|29148.5|43
1634290200000|2021-10-15 09:30:00|29165.5|29158.5|29155.5|29148.5|29165.5|29158.5|29155.5|29148.5|40
1634290500000|2021-10-15 09:35:00|29158|29151|29140.5|29133.5|29165.5|29158.5|29140.5|29133.5|105
1634290800000|2021-10-15 09:40:00|29145.5|29138.5|29140.5|29133.5|29145.5|29138.5|29130.5|29123.5|66
1634291100000|2021-10-15 09:45:00|29143|29136|29155.5|29148.5|29155.5|29148.5|29140.5|29133.5|31
1634291400000|2021-10-15 09:50:00|29158|29151|29155.5|29148.5|29160.5|29153.5|29145.5|29138.5|42
1634291700000|2021-10-15 09:55:00|29153|29146|29160.5|29153.5|29165.5|29158.5|29150.5|29143.5|85
1634292000000|2021-10-15 10:00:00|29158|29151|29165.5|29158.5|29165.5|29158.5|29155.5|29148.5|35
1634292300000|2021-10-15 10:05:00|29160.5|29153.5|29155.5|29148.5|29160.5|29153.5|29150.5|29143.5|74
1634292600000|2021-10-15 10:10:00|29158|29151|29153|29146|29163|29156|29150.5|29143.5|172
1634292900000|2021-10-15 10:15:00|29155.5|29148.5|29155.5|29148.5|29155.5|29148.5|29150.5|29143.5|73
1634293200000|2021-10-15 10:20:00|29153|29146|29145.5|29138.5|29153|29146|29145.5|29138.5|33
1634293500000|2021-10-15 10:25:00|29148|29141|29160.5|29153.5|29165.5|29158.5|29145.5|29138.5|95
1634293800000|2021-10-15 10:30:00|29163|29156|29153|29146|29165.5|29158.5|29150.5|29143.5|133
1634294100000|2021-10-15 10:35:00|29150.5|29143.5|29140.5|29133.5|29153|29146|29140.5|29133.5|53
1634294400000|2021-10-15 10:40:00|29143|29136|29143|29136|29145.5|29138.5|29135.5|29128.5|86
1634294700000|2021-10-15 10:45:00|29145.5|29138.5|29133|29126|29150.5|29143.5|29130.5|29123.5|45
1634295000000|2021-10-15 10:50:00|29135.5|29128.5|29125.5|29118.5|29135.5|29128.5|29125.5|29118.5|558
1634295300000|2021-10-15 10:55:00|29128|29121|29130.5|29123.5|29135.5|29128.5|29125.5|29118.5|68
1634295600000|2021-10-15 11:00:00|29128|29121|29140.5|29133.5|29143|29136|29125.5|29118.5|98
1634295900000|2021-10-15 11:05:00|29143|29136|29143|29136|29145.5|29138.5|29135.5|29128.5|26
1634296200000|2021-10-15 11:10:00|29140.5|29133.5|29155.5|29148.5|29155.5|29148.5|29140.5|29133.5|32
1634296500000|2021-10-15 11:15:00|29158|29151|29155.5|29148.5|29158|29151|29150.5|29143.5|32
1634296800000|2021-10-15 11:20:00|29160.5|29153.5|29150.5|29143.5|29165.5|29158.5|29150.5|29143.5|49
1634297100000|2021-10-15 11:25:00|29153|29146|29150.5|29143.5|29160.5|29153.5|29145.5|29138.5|124
1634297400000|2021-10-15 11:30:00|29148|29141|29155.5|29148.5|29160.5|29153.5|29145.5|29138.5|86
1634297700000|2021-10-15 11:35:00|29158|29151|29145.5|29138.5|29160.5|29153.5|29145.5|29138.5|91
1634298000000|2021-10-15 11:40:00|29140.5|29133.5|29145.5|29138.5|29145.5|29138.5|29140.5|29133.5|46
1634298300000|2021-10-15 11:45:00|29143|29136|29140.5|29133.5|29145.5|29138.5|29135.5|29128.5|41
1634298600000|2021-10-15 11:50:00|29145.5|29138.5|29145.5|29138.5|29145.5|29138.5|29145.5|29138.5|60
1634298900000|2021-10-15 11:55:00|29143|29136|29138|29131|29143|29136|29138|29131|23
1634299200000|2021-10-15 12:00:00|29140.5|29133.5|29140.5|29133.5|29140.5|29133.5|29135.5|29128.5|57
1634299500000|2021-10-15 12:05:00|29145.5|29138.5|29140.5|29133.5|29145.5|29138.5|29135.5|29128.5|60
1634299800000|2021-10-15 12:10:00|29145.5|29138.5|29140.5|29133.5|29145.5|29138.5|29140.5|29133.5|14
1634300100000|2021-10-15 12:15:00|29143|29136|29135.5|29128.5|29145.5|29138.5|29135.5|29128.5|112
1634300400000|2021-10-15 12:20:00|29138|29131|29130.5|29123.5|29140.5|29133.5|29130.5|29123.5|36
1634300700000|2021-10-15 12:25:00|29133|29126|29120.5|29113.5|29133|29126|29115.5|29108.5|94
1634301000000|2021-10-15 12:30:00|29123|29116|29150.5|29143.5|29153|29146|29120.5|29113.5|123
1634301300000|2021-10-15 12:35:00|29148|29141|29155.5|29148.5|29160.5|29153.5|29145.5|29138.5|130
1634301600000|2021-10-15 12:40:00|29158|29151|29180.5|29173.5|29180.5|29173.5|29155.5|29148.5|294
1634301900000|2021-10-15 12:45:00|29178|29171|29170.5|29163.5|29180.5|29173.5|29165.5|29158.5|101
1634302200000|2021-10-15 12:50:00|29168|29161|29170.5|29163.5|29170.5|29163.5|29158|29151|89
1634302500000|2021-10-15 12:55:00|29165.5|29158.5|29165.5|29158.5|29170.5|29163.5|29165.5|29158.5|39
1634302800000|2021-10-15 13:00:00|29160.5|29153.5|29155.5|29148.5|29165.5|29158.5|29155.5|29148.5|25
1634303100000|2021-10-15 13:05:00|29160.5|29153.5|29160.5|29153.5|29160.5|29153.5|29150.5|29143.5|80
1634303400000|2021-10-15 13:10:00|29158|29151|29165.5|29158.5|29165.5|29158.5|29153|29146|39
1634303700000|2021-10-15 13:15:00|29163|29156|29160.5|29153.5|29165.5|29158.5|29155.5|29148.5|157
1634304000000|2021-10-15 13:20:00|29163|29156|29170.5|29163.5|29178|29171|29160.5|29153.5|139
1634304300000|2021-10-15 13:25:00|29173|29166|29175.5|29168.5|29180.5|29173.5|29170.5|29163.5|69
1634304600000|2021-10-15 13:30:00|29180.5|29173.5|29165.5|29158.5|29180.5|29173.5|29150.5|29143.5|373
1634304900000|2021-10-15 13:35:00|29170.5|29163.5|29190.5|29183.5|29200.5|29193.5|29170.5|29163.5|310
1634305200000|2021-10-15 13:40:00|29193|29186|29185.5|29178.5|29193|29186|29175.5|29168.5|135
1634305500000|2021-10-15 13:45:00|29190.5|29183.5|29215.5|29208.5|29220.5|29213.5|29185.5|29178.5|325
1634305800000|2021-10-15 13:50:00|29213|29206|29240.5|29233.5|29245.5|29238.5|29210.5|29203.5|292
1634306100000|2021-10-15 13:55:00|29238|29231|29250.5|29243.5|29260.5|29253.5|29235.5|29228.5|292
1634306400000|2021-10-15 14:00:00|29248|29241|29225.5|29218.5|29250.5|29243.5|29210.5|29203.5|305
1634306700000|2021-10-15 14:05:00|29223|29216|29240.5|29233.5|29253|29246|29223|29216|207
1634307000000|2021-10-15 14:10:00|29243|29236|29230.5|29223.5|29245.5|29238.5|29230.5|29223.5|78
1634307300000|2021-10-15 14:15:00|29233|29226|29218|29211|29240.5|29233.5|29215.5|29208.5|96
1634307600000|2021-10-15 14:20:00|29215.5|29208.5|29190.5|29183.5|29220.5|29213.5|29190.5|29183.5|104
1634307900000|2021-10-15 14:25:00|29188|29181|29095.5|29088.5|29190.5|29183.5|29085.5|29078.5|716
1634308200000|2021-10-15 14:30:00|29100.5|29093.5|29150.5|29143.5|29150.5|29143.5|29095.5|29088.5|496
1634308500000|2021-10-15 14:35:00|29145.5|29138.5|29150.5|29143.5|29155.5|29148.5|29125.5|29118.5|164
1634308800000|2021-10-15 14:40:00|29153|29146|29160.5|29153.5|29165.5|29158.5|29138|29131|324
1634309100000|2021-10-15 14:45:00|29163|29156|29165.5|29158.5|29175.5|29168.5|29160.5|29153.5|117
1634309400000|2021-10-15 14:50:00|29168|29161|29135.5|29128.5|29170.5|29163.5|29135.5|29128.5|133
1634309700000|2021-10-15 14:55:00|29133|29126|29160.5|29153.5|29165.5|29158.5|29130.5|29123.5|96
1634310000000|2021-10-15 15:00:00|29163|29156|29155.5|29148.5|29165.5|29158.5|29150.5|29143.5|285
1634310300000|2021-10-15 15:05:00|29153|29146|29170.5|29163.5|29175.5|29168.5|29150.5|29143.5|386
1634310600000|2021-10-15 15:10:00|29168|29161|29175.5|29168.5|29175.5|29168.5|29155.5|29148.5|75
1634310900000|2021-10-15 15:15:00|29178|29171|29195.5|29188.5|29195.5|29188.5|29170.5|29163.5|242
1634311200000|2021-10-15 15:20:00|29198|29191|29190.5|29183.5|29200.5|29193.5|29185.5|29178.5|289
1634311500000|2021-10-15 15:25:00|29195.5|29188.5|29195.5|29188.5|29198|29191|29180.5|29173.5|259
1634311800000|2021-10-15 15:30:00|29198|29191|29185.5|29178.5|29198|29191|29180.5|29173.5|267
1634312100000|2021-10-15 15:35:00|29183|29176|29180.5|29173.5|29188|29181|29180.5|29173.5|127
1634312400000|2021-10-15 15:40:00|29185.5|29178.5|29183|29176|29195.5|29188.5|29180.5|29173.5|99
1634312700000|2021-10-15 15:45:00|29185.5|29178.5|29195.5|29188.5|29200.5|29193.5|29180.5|29173.5|114
1634313000000|2021-10-15 15:50:00|29198|29191|29180.5|29173.5|29200.5|29193.5|29173|29166|115
1634313300000|2021-10-15 15:55:00|29183|29176|29168|29161|29185.5|29178.5|29165.5|29158.5|116
1634313600000|2021-10-15 16:00:00|29165.5|29158.5|29175.5|29168.5|29185.5|29178.5|29165.5|29158.5|90
1634313900000|2021-10-15 16:05:00|29170.5|29163.5|29170.5|29163.5|29175.5|29168.5|29160.5|29153.5|82
1634314200000|2021-10-15 16:10:00|29173|29166|29173|29166|29175.5|29168.5|29168|29161|74
1634314500000|2021-10-15 16:15:00|29170.5|29163.5|29165.5|29158.5|29175.5|29168.5|29165.5|29158.5|49
1634314800000|2021-10-15 16:20:00|29160.5|29153.5|29158|29151|29163|29156|29155.5|29148.5|94
1634315100000|2021-10-15 16:25:00|29160.5|29153.5|29160.5|29153.5|29163|29156|29150.5|29143.5|26
1634315400000|2021-10-15 16:30:00|29163|29156|29150.5|29143.5|29165.5|29158.5|29145.5|29138.5|101
1634315700000|2021-10-15 16:35:00|29148|29141|29160.5|29153.5|29160.5|29153.5|29145.5|29138.5|78
1634316000000|2021-10-15 16:40:00|29155.5|29148.5|29175.5|29168.5|29175.5|29168.5|29155.5|29148.5|78
1634316300000|2021-10-15 16:45:00|29173|29166|29165.5|29158.5|29173|29166|29160.5|29153.5|58
1634316600000|2021-10-15 16:50:00|29168|29161|29165.5|29158.5|29170.5|29163.5|29165.5|29158.5|12
1634316900000|2021-10-15 16:55:00|29168|29161|29170.5|29163.5|29170.5|29163.5|29165.5|29158.5|3
1634317200000|2021-10-15 17:00:00|29175.5|29168.5|29165.5|29158.5|29180.5|29173.5|29160.5|29153.5|108
1634317500000|2021-10-15 17:05:00|29170.5|29163.5|29160.5|29153.5|29175.5|29168.5|29160.5|29153.5|108
1634317800000|2021-10-15 17:10:00|29165.5|29158.5|29155.5|29148.5|29165.5|29158.5|29155.5|29148.5|50
1634318100000|2021-10-15 17:15:00|29150.5|29143.5|29150.5|29143.5|29155.5|29148.5|29145.5|29138.5|66
1634318400000|2021-10-15 17:20:00|29148|29141|29155.5|29148.5|29155.5|29148.5|29148|29141|6
1634318700000|2021-10-15 17:25:00|29158|29151|29153|29146|29160.5|29153.5|29150.5|29143.5|87
1634319000000|2021-10-15 17:30:00|29155.5|29148.5|29165.5|29158.5|29165.5|29158.5|29153|29146|99
1634319300000|2021-10-15 17:35:00|29170.5|29163.5|29175.5|29168.5|29175.5|29168.5|29165.5|29158.5|72
1634319600000|2021-10-15 17:40:00|29170.5|29163.5|29178|29171|29180.5|29173.5|29170.5|29163.5|131
1634319900000|2021-10-15 17:45:00|29175.5|29168.5|29185.5|29178.5|29190.5|29183.5|29175.5|29168.5|81
1634320200000|2021-10-15 17:50:00|29188|29181|29200.5|29193.5|29200.5|29193.5|29185.5|29178.5|146
1634320500000|2021-10-15 17:55:00|29198|29191|29200.5|29193.5|29200.5|29193.5|29190.5|29183.5|258
1634320800000|2021-10-15 18:00:00|29205.5|29198.5|29225.5|29218.5|29225.5|29218.5|29195.5|29188.5|149
1634321100000|2021-10-15 18:05:00|29220.5|29213.5|29228|29221|29230.5|29223.5|29215.5|29208.5|92
1634321400000|2021-10-15 18:10:00|29225.5|29218.5|29225.5|29218.5|29230.5|29223.5|29225.5|29218.5|50
1634321700000|2021-10-15 18:15:00|29220.5|29213.5|29215.5|29208.5|29220.5|29213.5|29215.5|29208.5|52
1634322000000|2021-10-15 18:20:00|29213|29206|29220.5|29213.5|29220.5|29213.5|29213|29206|26
1634322300000|2021-10-15 18:25:00|29225.5|29218.5|29215.5|29208.5|29225.5|29218.5|29210.5|29203.5|35
1634322600000|2021-10-15 18:30:00|29213|29206|29200.5|29193.5|29213|29206|29200.5|29193.5|37
1634322900000|2021-10-15 18:35:00|29203|29196|29193|29186|29203|29196|29190.5|29183.5|74
1634323200000|2021-10-15 18:40:00|29190.5|29183.5|29190.5|29183.5|29195.5|29188.5|29180.5|29173.5|48
1634323500000|2021-10-15 18:45:00|29188|29181|29185.5|29178.5|29188|29181|29175.5|29168.5|40
1634323800000|2021-10-15 18:50:00|29183|29176|29185.5|29178.5|29190.5|29183.5|29175.5|29168.5|50
1634324100000|2021-10-15 18:55:00|29188|29181|29198|29191|29200.5|29193.5|29185.5|29178.5|48
1634324400000|2021-10-15 19:00:00|29195.5|29188.5|29160.5|29153.5|29200.5|29193.5|29160.5|29153.5|120
1634324700000|2021-10-15 19:05:00|29158|29151|29145.5|29138.5|29165.5|29158.5|29145.5|29138.5|151
1634325000000|2021-10-15 19:10:00|29150.5|29143.5|29165.5|29158.5|29165.5|29158.5|29148|29141|191
1634325300000|2021-10-15 19:15:00|29163|29156|29170.5|29163.5|29185.5|29178.5|29160.5|29153.5|71
1634325600000|2021-10-15 19:20:00|29168|29161|29165.5|29158.5|29170.5|29163.5|29150.5|29143.5|47
1634325900000|2021-10-15 19:25:00|29163|29156|29170.5|29163.5|29180.5|29173.5|29160.5|29153.5|58
1634326200000|2021-10-15 19:30:00|29168|29161|29165.5|29158.5|29170.5|29163.5|29150.5|29143.5|117
1634326500000|2021-10-15 19:35:00|29168|29161|29180.5|29173.5|29185.5|29178.5|29163|29156|83
1634326800000|2021-10-15 19:40:00|29183|29176|29180.5|29173.5|29185.5|29178.5|29173|29166|50
1634327100000|2021-10-15 19:45:00|29178|29171|29160.5|29153.5|29180.5|29173.5|29160.5|29153.5|175
1634327400000|2021-10-15 19:50:00|29163|29156|29165.5|29158.5|29178|29171|29155.5|29148.5|155
1634327700000|2021-10-15 19:55:00|29170.5|29163.5|29188|29181|29188|29181|29165.5|29158.5|144
1634328000000|2021-10-15 20:00:00|29185.5|29178.5|29170.5|29163.5|29190.5|29183.5|29165.5|29158.5|139
1634328300000|2021-10-15 20:05:00|29165.5|29158.5|29185.5|29178.5|29185.5|29178.5|29165.5|29158.5|32
1634328600000|2021-10-15 20:10:00|29183|29176|29183|29176|29185.5|29178.5|29175.5|29168.5|31
1634328900000|2021-10-15 20:15:00|29187|29172|29189.5|29174.5|29192|29177|29182|29167|28
1634329200000|2021-10-15 20:20:00|29187|29172|29179.5|29164.5|29189.5|29174.5|29174.5|29159.5|31
1634329500000|2021-10-15 20:25:00|29182|29167|29182|29167|29184.5|29169.5|29182|29167|0
1634329800000|2021-10-15 20:30:00|29179.5|29164.5|29182|29167|29184.5|29169.5|29179.5|29164.5|9
1634330100000|2021-10-15 20:35:00|29184.5|29169.5|29189.5|29174.5|29189.5|29174.5|29182|29167|9
1634330400000|2021-10-15 20:40:00|29192|29177|29189.5|29174.5|29192|29177|29189.5|29174.5|5
1634330700000|2021-10-15 20:45:00|29192|29177|29179.5|29164.5|29192|29177|29179.5|29164.5|39
1634331000000|2021-10-15 20:50:00|29182|29167|29189.5|29174.5|29189.5|29174.5|29177|29162|44
1634331300000|2021-10-15 20:55:00|29194.5|29179.5|29197|29182|29204.5|29189.5|29189.5|29174.5|45
1634508000000|2021-10-17 22:00:00|29209.5|29179.5|29264.5|29249.5|29267|29252|29209.5|29179.5|88
1634508300000|2021-10-17 22:05:00|29267|29252|29259.5|29244.5|29289.5|29274.5|29259.5|29244.5|38
1634508600000|2021-10-17 22:10:00|29262|29247|29259.5|29244.5|29264.5|29249.5|29249.5|29234.5|8
1634508900000|2021-10-17 22:15:00|29254.5|29239.5|29252|29237|29254.5|29239.5|29244.5|29229.5|3
1634509200000|2021-10-17 22:20:00|29254.5|29239.5|29222|29207|29262|29247|29219.5|29204.5|8
1634509500000|2021-10-17 22:25:00|29219.5|29204.5|29212|29197|29227|29212|29199.5|29184.5|32
1634509800000|2021-10-17 22:30:00|29209.5|29194.5|29177|29162|29212|29197|29177|29162|45
1634510100000|2021-10-17 22:35:00|29179.5|29164.5|29194.5|29179.5|29194.5|29179.5|29177|29162|19
1634510400000|2021-10-17 22:40:00|29199.5|29184.5|29197|29182|29202|29187|29194.5|29179.5|12
1634510700000|2021-10-17 22:45:00|29194.5|29179.5|29192|29177|29197|29182|29187|29172|9
1634511000000|2021-10-17 22:50:00|29189.5|29174.5|29192|29177|29192|29177|29189.5|29174.5|6
1634511300000|2021-10-17 22:55:00|29194.5|29179.5|29199.5|29184.5|29202|29187|29192|29177|4
1634511600000|2021-10-17 23:00:00|29202|29187|29199.5|29184.5|29204.5|29189.5|29189.5|29174.5|44
1634511900000|2021-10-17 23:05:00|29202|29187|29212|29197|29212|29197|29199.5|29184.5|4
1634512200000|2021-10-17 23:10:00|29209.5|29194.5|29207|29192|29212|29197|29199.5|29184.5|10
1634512500000|2021-10-17 23:15:00|29204.5|29189.5|29207|29192|29219.5|29204.5|29204.5|29189.5|19
1634512800000|2021-10-17 23:20:00|29204.5|29189.5|29194.5|29179.5|29207|29192|29187|29172|29
1634513100000|2021-10-17 23:25:00|29192|29177|29169.5|29154.5|29194.5|29179.5|29162|29147|50
1634513400000|2021-10-17 23:30:00|29179.5|29164.5|29168|29161|29194.5|29183.5|29145.5|29138.5|11597
1634513700000|2021-10-17 23:35:00|29170.5|29163.5|29160.5|29153.5|29175.5|29168.5|29160.5|29153.5|52
1634514000000|2021-10-17 23:40:00|29163|29156|29155.9|29148.9|29180.5|29173.5|29155.9|29148.9|231
1634514300000|2021-10-17 23:45:00|29158.4|29151.4|29115.9|29108.9|29160.9|29153.9|29115.9|29108.9|358
1634514600000|2021-10-17 23:50:00|29120.9|29113.9|29125.9|29118.9|29135.9|29128.9|29115.9|29108.9|316
1634514900000|2021-10-17 23:55:00|29123.4|29116.4|29108.4|29101.4|29125.9|29118.9|29100.9|29093.9|374
1634515200000|2021-10-18 00:00:00|29110.9|29103.9|29030.9|29023.9|29113.4|29106.4|29000.9|28993.9|2714
1634515500000|2021-10-18 00:05:00|29035.9|29028.9|29035.9|29028.9|29050.9|29043.9|29005.9|28998.9|1132
1634515800000|2021-10-18 00:10:00|29030.9|29023.9|29010.9|29003.9|29040.9|29033.9|28995.9|28988.9|711
1634516100000|2021-10-18 00:15:00|29013.4|29006.4|28970.9|28963.9|29015.9|29008.9|28950.9|28943.9|1313
1634516400000|2021-10-18 00:20:00|28973.4|28966.4|29035.9|29028.9|29045.9|29038.9|28970.9|28963.9|909
1634516700000|2021-10-18 00:25:00|29033.4|29026.4|29020.9|29013.9|29050.9|29043.9|29015.9|29008.9|369
1634517000000|2021-10-18 00:30:00|29018.4|29011.4|29050.9|29043.9|29050.9|29043.9|29005.9|28998.9|560
1634517300000|2021-10-18 00:35:00|29048.4|29041.4|29045.9|29038.9|29078.4|29071.4|29040.9|29033.9|589
1634517600000|2021-10-18 00:40:00|29048.4|29041.4|29090.9|29083.9|29093.4|29086.4|29040.9|29033.9|402
1634517900000|2021-10-18 00:45:00|29085.9|29078.9|29045.9|29038.9|29095.9|29088.9|29045.9|29038.9|279
1634518200000|2021-10-18 00:50:00|29048.4|29041.4|29135.9|29128.9|29150.9|29143.9|29043.4|29036.4|642
1634518500000|2021-10-18 00:55:00|29133.4|29126.4|29055.9|29048.9|29135.9|29128.9|29055.9|29048.9|299
1634518800000|2021-10-18 01:00:00|29053.4|29046.4|29040.9|29033.9|29063.4|29056.4|29025.9|29018.9|327
1634519100000|2021-10-18 01:05:00|29038.4|29031.4|29040.9|29033.9|29060.9|29053.9|29025.9|29018.9|350
1634519400000|2021-10-18 01:10:00|29035.9|29028.9|29000.9|28993.9|29040.9|29033.9|28985.9|28978.9|362
1634519700000|2021-10-18 01:15:00|28998.4|28991.4|29010.9|29003.9|29025.9|29018.9|28995.9|28988.9|237
1634520000000|2021-10-18 01:20:00|29015.9|29008.9|29000.9|28993.9|29025.9|29018.9|28990.9|28983.9|193
1634520300000|2021-10-18 01:25:00|28998.4|28991.4|29000.9|28993.9|29005.9|28998.9|28985.9|28978.9|287
1634520600000|2021-10-18 01:30:00|28995.9|28988.9|28975.9|28968.9|29005.9|28998.9|28970.9|28963.9|493
1634520900000|2021-10-18 01:35:00|28973.4|28966.4|28945.9|28938.9|28980.9|28973.9|28935.9|28928.9|480
1634521200000|2021-10-18 01:40:00|28940.9|28933.9|28950.9|28943.9|28983.4|28976.4|28940.9|28933.9|464
1634521500000|2021-10-18 01:45:00|28953.4|28946.4|28970.9|28963.9|28975.9|28968.9|28925.9|28918.9|429
1634521800000|2021-10-18 01:50:00|28968.4|28961.4|28975.9|28968.9|28993.4|28986.4|28960.9|28953.9|230
1634522100000|2021-10-18 01:55:00|28980.9|28973.9|29000.9|28993.9|29000.9|28993.9|28968.4|28961.4|235
1634522400000|2021-10-18 02:00:00|28998.4|28991.4|28980.9|28973.9|29000.9|28993.9|28943.4|28936.4|315
1634522700000|2021-10-18 02:05:00|28978.4|28971.4|29020.9|29013.9|29020.9|29013.9|28970.9|28963.9|316
1634523000000|2021-10-18 02:10:00|29018.4|29011.4|29035.9|29028.9|29040.9|29033.9|28995.9|28988.9|428
1634523300000|2021-10-18 02:15:00|29038.4|29031.4|29000.9|28993.9|29040.9|29033.9|29000.9|28993.9|128
1634523600000|2021-10-18 02:20:00|28998.4|28991.4|28990.9|28983.9|29000.9|28993.9|28980.9|28973.9|169
1634523900000|2021-10-18 02:25:00|28988.4|28981.4|28990.9|28983.9|28995.9|28988.9|28980.9|28973.9|146
1634524200000|2021-10-18 02:30:00|28988.4|28981.4|28990.9|28983.9|29000.9|28993.9|28973.4|28966.4|177
1634524500000|2021-10-18 02:35:00|28988.4|28981.4|28995.9|28988.9|28995.9|28988.9|28980.9|28973.9|127
1634524800000|2021-10-18 02:40:00|28993.4|28986.4|28980.9|28973.9|29000.9|28993.9|28980.9|28973.9|90
1634525100000|2021-10-18 02:45:00|28975.9|28968.9|28980.9|28973.9|28980.9|28973.9|28975.9|28968.9|41
1634525400000|2021-10-18 02:50:00|28985.9|28978.9|28995.9|28988.9|28995.9|28988.9|28975.9|28968.9|51
1634525700000|2021-10-18 02:55:00|29000.9|28993.9|28985.9|28978.9|29000.9|28993.9|28978.4|28971.4|67
1634526000000|2021-10-18 03:00:00|28988.4|28981.4|28990.9|28983.9|28995.9|28988.9|28975.9|28968.9|74
1634526300000|2021-10-18 03:05:00|28993.4|28986.4|28988.4|28981.4|28995.9|28988.9|28975.9|28968.9|48
1634526600000|2021-10-18 03:10:00|28990.9|28983.9|29015.9|29008.9|29020.9|29013.9|28985.9|28978.9|144
1634526900000|2021-10-18 03:15:00|29018.4|29011.4|29008.4|29001.4|29020.9|29013.9|29000.9|28993.9|55
1634527200000|2021-10-18 03:20:00|29010.9|29003.9|28990.9|28983.9|29010.9|29003.9|28985.9|28978.9|42
1634527500000|2021-10-18 03:25:00|28988.4|28981.4|29005.9|28998.9|29005.9|28998.9|28980.9|28973.9|96
1634527800000|2021-10-18 03:30:00|29010.9|29003.9|29028.4|29021.4|29030.9|29023.9|28980.9|28973.9|276
1634528100000|2021-10-18 03:35:00|29025.9|29018.9|29030.9|29023.9|29038.4|29031.4|29015.9|29008.9|171
1634528400000|2021-10-18 03:40:00|29028.4|29021.4|29020.9|29013.9|29030.9|29023.9|29015.9|29008.9|75
1634528700000|2021-10-18 03:45:00|29025.9|29018.9|29030.9|29023.9|29030.9|29023.9|29015.9|29008.9|73
1634529000000|2021-10-18 03:50:00|29025.9|29018.9|29025.9|29018.9|29030.9|29023.9|29020.9|29013.9|119
1634529300000|2021-10-18 03:55:00|29020.9|29013.9|29005.9|28998.9|29020.9|29013.9|28995.9|28988.9|113
1634529600000|2021-10-18 04:00:00|29003.4|28996.4|28990.9|28983.9|29005.9|28998.9|28990.9|28983.9|81
1634529900000|2021-10-18 04:05:00|28993.4|28986.4|28990.9|28983.9|28995.9|28988.9|28985.9|28978.9|102
1634530200000|2021-10-18 04:10:00|28995.9|28988.9|28995.9|28988.9|29000.9|28993.9|28990.9|28983.9|132
1634530500000|2021-10-18 04:15:00|28993.4|28986.4|29010.9|29003.9|29020.9|29013.9|28990.9|28983.9|158
1634530800000|2021-10-18 04:20:00|29008.4|29001.4|28995.9|28988.9|29010.9|29003.9|28993.4|28986.4|123
1634531100000|2021-10-18 04:25:00|28993.4|28986.4|28990.9|28983.9|29000.9|28993.9|28990.9|28983.9|42
1634531400000|2021-10-18 04:30:00|28995.9|28988.9|28990.9|28983.9|29000.9|28993.9|28985.9|28978.9|90
1634531700000|2021-10-18 04:35:00|28988.4|28981.4|29000.9|28993.9|29005.9|28998.9|28985.9|28978.9|152
1634532000000|2021-10-18 04:40:00|28995.9|28988.9|28995.9|28988.9|28998.4|28991.4|28985.9|28978.9|88
1634532300000|2021-10-18 04:45:00|28998.4|28991.4|28995.9|28988.9|29000.9|28993.9|28990.9|28983.9|87
1634532600000|2021-10-18 04:50:00|29005.9|28998.9|29005.9|28998.9|29020.9|29013.9|28995.9|28988.9|179
1634532900000|2021-10-18 04:55:00|29003.4|28996.4|28995.9|28988.9|29005.9|28998.9|28995.9|28988.9|122
1634533200000|2021-10-18 05:00:00|28998.4|28991.4|29010.9|29003.9|29010.9|29003.9|28990.9|28983.9|244
1634533500000|2021-10-18 05:05:00|29005.9|28998.9|29010.9|29003.9|29010.9|29003.9|29000.9|28993.9|137
1634533800000|2021-10-18 05:10:00|29008.4|29001.4|29005.9|28998.9|29010.9|29003.9|29000.9|28993.9|70
1634534100000|2021-10-18 05:15:00|29000.9|28993.9|29008.4|29001.4|29015.9|29008.9|28995.9|28988.9|134
1634534400000|2021-10-18 05:20:00|29005.9|28998.9|29025.9|29018.9|29025.9|29018.9|29005.9|28998.9|110
1634534700000|2021-10-18 05:25:00|29030.9|29023.9|29040.9|29033.9|29050.9|29043.9|29025.9|29018.9|336
1634535000000|2021-10-18 05:30:00|29043.4|29036.4|29025.9|29018.9|29043.4|29036.4|29015.9|29008.9|200
1634535300000|2021-10-18 05:35:00|29020.9|29013.9|29000.9|28993.9|29025.9|29018.9|28995.9|28988.9|215
1634535600000|2021-10-18 05:40:00|29003.4|28996.4|28995.9|28988.9|29010.9|29003.9|28993.4|28986.4|543
1634535900000|2021-10-18 05:45:00|28993.4|28986.4|28995.9|28988.9|28995.9|28988.9|28985.9|28978.9|483
1634536200000|2021-10-18 05:50:00|28990.9|28983.9|29005.9|28998.9|29005.9|28998.9|28985.9|28978.9|615
1634536500000|2021-10-18 05:55:00|29010.9|29003.9|29020.9|29013.9|29030.9|29023.9|29000.9|28993.9|1353
1634536800000|2021-10-18 06:00:00|29018.4|29011.4|28985.9|28978.9|29020.9|29013.9|28985.9|28978.9|1434
1634537100000|2021-10-18 06:05:00|28988.4|28981.4|28973.4|28966.4|28995.9|28988.9|28965.9|28958.9|760
1634537400000|2021-10-18 06:10:00|28970.9|28963.9|28920.9|28913.9|28980.9|28973.9|28918.4|28911.4|505
1634537700000|2021-10-18 06:15:00|28923.4|28916.4|28908.4|28901.4|28930.9|28923.9|28900.9|28893.9|543
1634538000000|2021-10-18 06:20:00|28905.9|28898.9|28930.9|28923.9|28930.9|28923.9|28905.9|28898.9|233
1634538300000|2021-10-18 06:25:00|28925.9|28918.9|28925.9|28918.9|28933.4|28926.4|28915.9|28908.9|125
1634538600000|2021-10-18 06:30:00|28923.4|28916.4|28938.4|28931.4|28940.9|28933.9|28923.4|28916.4|30
1634538900000|2021-10-18 06:35:00|28935.9|28928.9|28925.9|28918.9|28938.4|28931.4|28920.9|28913.9|55
1634539200000|2021-10-18 06:40:00|28923.4|28916.4|28920.9|28913.9|28925.9|28918.9|28918.4|28911.4|27
1634539500000|2021-10-18 06:45:00|28918.4|28911.4|28908.4|28901.4|28920.9|28913.9|28908.4|28901.4|40
1634539800000|2021-10-18 06:50:00|28910.9|28903.9|28923.4|28916.4|28925.9|28918.9|28905.9|28898.9|27
1634540100000|2021-10-18 06:55:00|28925.9|28918.9|28935.9|28928.9|28945.9|28938.9|28925.9|28918.9|27
1634540400000|2021-10-18 07:00:00|28938.4|28931.4|28925.9|28918.9|28940.9|28933.9|28918.4|28911.4|78
1634540700000|2021-10-18 07:05:00|28928.4|28921.4|28928.4|28921.4|28940.9|28933.9|28918.4|28911.4|76
1634541000000|2021-10-18 07:10:00|28930.9|28923.9|28940.9|28933.9|28945.9|28938.9|28923.4|28916.4|77
1634541300000|2021-10-18 07:15:00|28938.4|28931.4|28923.4|28916.4|28945.9|28938.9|28920.9|28913.9|107
1634541600000|2021-10-18 07:20:00|28925.9|28918.9|28880.9|28873.9|28925.9|28918.9|28860.9|28853.9|168
1634541900000|2021-10-18 07:25:00|28878.4|28871.4|28920.9|28913.9|28928.4|28921.4|28878.4|28871.4|131
1634542200000|2021-10-18 07:30:00|28918.4|28911.4|28895.9|28888.9|28923.4|28916.4|28880.9|28873.9|215
1634542500000|2021-10-18 07:35:00|28893.4|28886.4|28890.9|28883.9|28910.9|28903.9|28890.9|28883.9|77
1634542800000|2021-10-18 07:40:00|28888.4|28881.4|28895.9|28888.9|28903.4|28896.4|28880.9|28873.9|83
1634543100000|2021-10-18 07:45:00|28893.4|28886.4|28910.9|28903.9|28915.9|28908.9|28890.9|28883.9|127
1634543400000|2021-10-18 07:50:00|28908.4|28901.4|28920.9|28913.9|28920.9|28913.9|28900.9|28893.9|50
1634543700000|2021-10-18 07:55:00|28915.9|28908.9|28915.9|28908.9|28935.9|28928.9|28915.9|28908.9|75
1634544000000|2021-10-18 08:00:00|28910.9|28903.9|28935.9|28928.9|28938.4|28931.4|28905.9|28898.9|98
1634544300000|2021-10-18 08:05:00|28930.9|28923.9|28935.9|28928.9|28935.9|28928.9|28918.4|28911.4|66
1634544600000|2021-10-18 08:10:00|28933.4|28926.4|28938.4|28931.4|28945.9|28938.9|28933.4|28926.4|69
1634544900000|2021-10-18 08:15:00|28940.9|28933.9|28930.9|28923.9|28940.9|28933.9|28920.9|28913.9|65
1634545200000|2021-10-18 08:20:00|28925.9|28918.9|28940.9|28933.9|28950.9|28943.9|28925.9|28918.9|112
1634545500000|2021-10-18 08:25:00|28938.4|28931.4|28945.9|28938.9|28955.9|28948.9|28935.9|28928.9|103
1634545800000|2021-10-18 08:30:00|28940.9|28933.9|28930.9|28923.9|28945.9|28938.9|28920.9|28913.9|204
1634546100000|2021-10-18 08:35:00|28933.4|28926.4|28930.9|28923.9|28938.4|28931.4|28925.9|28918.9|52
1634546400000|2021-10-18 08:40:00|28925.9|28918.9|28935.9|28928.9|28943.4|28936.4|28920.9|28913.9|66
1634546700000|2021-10-18 08:45:00|28930.9|28923.9|28925.9|28918.9|28945.9|28938.9|28925.9|28918.9|39
1634547000000|2021-10-18 08:50:00|28928.4|28921.4|28930.9|28923.9|28930.9|28923.9|28920.9|28913.9|26
1634547300000|2021-10-18 08:55:00|28935.9|28928.9|28925.9|28918.9|28935.9|28928.9|28920.9|28913.9|28
1634547600000|2021-10-18 09:00:00|28928.4|28921.4|28915.9|28908.9|28935.9|28928.9|28910.9|28903.9|177
1634547900000|2021-10-18 09:05:00|28918.4|28911.4|28925.9|28918.9|28930.9|28923.9|28915.9|28908.9|103
1634548200000|2021-10-18 09:10:00|28923.4|28916.4|28915.9|28908.9|28925.9|28918.9|28915.9|28908.9|42
1634548500000|2021-10-18 09:15:00|28918.4|28911.4|28925.9|28918.9|28930.9|28923.9|28915.9|28908.9|66
1634548800000|2021-10-18 09:20:00|28928.4|28921.4|28940.9|28933.9|28940.9|28933.9|28928.4|28921.4|78
1634549100000|2021-10-18 09:25:00|28935.9|28928.9|28950.9|28943.9|28950.9|28943.9|28935.9|28928.9|90
1634549400000|2021-10-18 09:30:00|28948.4|28941.4|28940.9|28933.9|28950.9|28943.9|28930.9|28923.9|69
1634549700000|2021-10-18 09:35:00|28938.4|28931.4|28930.9|28923.9|28948.4|28941.4|28930.9|28923.9|44
1634550000000|2021-10-18 09:40:00|28935.9|28928.9|28930.9|28923.9|28938.4|28931.4|28925.9|28918.9|54
1634550300000|2021-10-18 09:45:00|28925.9|28918.9|28925.9|28918.9|28935.9|28928.9|28920.9|28913.9|58
1634550600000|2021-10-18 09:50:00|28928.4|28921.4|28930.9|28923.9|28940.9|28933.9|28925.9|28918.9|29
1634550900000|2021-10-18 09:55:00|28925.9|28918.9|28930.9|28923.9|28935.9|28928.9|28925.9|28918.9|63
1634551200000|2021-10-18 10:00:00|28928.4|28921.4|28950.9|28943.9|28950.9|28943.9|28925.9|28918.9|207
1634551500000|2021-10-18 10:05:00|28948.4|28941.4|28940.9|28933.9|28953.4|28946.4|28940.9|28933.9|126
1634551800000|2021-10-18 10:10:00|28935.9|28928.9|28920.9|28913.9|28943.4|28936.4|28915.9|28908.9|34
1634552100000|2021-10-18 10:15:00|28918.4|28911.4|28920.9|28913.9|28925.9|28918.9|28910.9|28903.9|103
1634552400000|2021-10-18 10:20:00|28923.4|28916.4|28923.4|28916.4|28938.4|28931.4|28920.9|28913.9|38
1634552700000|2021-10-18 10:25:00|28920.9|28913.9|28920.9|28913.9|28930.9|28923.9|28920.9|28913.9|30
1634553000000|2021-10-18 10:30:00|28923.4|28916.4|28938.4|28931.4|28940.9|28933.9|28920.9|28913.9|46
1634553300000|2021-10-18 10:35:00|28935.9|28928.9|28925.9|28918.9|28935.9|28928.9|28925.9|28918.9|20
1634553600000|2021-10-18 10:40:00|28928.4|28921.4|28943.4|28936.4|28945.9|28938.9|28923.4|28916.4|74
1634553900000|2021-10-18 10:45:00|28940.9|28933.9|28930.9|28923.9|28940.9|28933.9|28930.9|28923.9|61
1634554200000|2021-10-18 10:50:00|28925.9|28918.9|28930.9|28923.9|28930.9|28923.9|28920.9|28913.9|17
1634554500000|2021-10-18 10:55:00|28925.9|28918.9|28925.9|28918.9|28935.9|28928.9|28925.9|28918.9|7
1634554800000|2021-10-18 11:00:00|28928.4|28921.4|28940.9|28933.9|28940.9|28933.9|28928.4|28921.4|74
1634555100000|2021-10-18 11:05:00|28938.4|28931.4|28945.9|28938.9|28945.9|28938.9|28930.9|28923.9|41
1634555400000|2021-10-18 11:10:00|28943.4|28936.4|28940.9|28933.9|28945.9|28938.9|28935.9|28928.9|49
1634555700000|2021-10-18 11:15:00|28938.4|28931.4|28940.9|28933.9|28945.9|28938.9|28935.9|28928.9|17
1634556000000|2021-10-18 11:20:00|28943.4|28936.4|28950.9|28943.9|28950.9|28943.9|28940.9|28933.9|86
1634556300000|2021-10-18 11:25:00|28948.4|28941.4|28955.9|28948.9|28960.9|28953.9|28940.9|28933.9|79
1634556600000|2021-10-18 11:30:00|28958.4|28951.4|28950.9|28943.9|28965.9|28958.9|28950.9|28943.9|207
1634556900000|2021-10-18 11:35:00|28955.9|28948.9|28943.4|28936.4|28955.9|28948.9|28938.4|28931.4|66
1634557200000|2021-10-18 11:40:00|28940.9|28933.9|28945.9|28938.9|28945.9|28938.9|28940.9|28933.9|42
1634557500000|2021-10-18 11:45:00|28950.9|28943.9|28950.9|28943.9|28950.9|28943.9|28945.9|28938.9|25
1634557800000|2021-10-18 11:50:00|28948.4|28941.4|28950.9|28943.9|28955.9|28948.9|28945.9|28938.9|50
1634558100000|2021-10-18 11:55:00|28945.9|28938.9|28940.9|28933.9|28945.9|28938.9|28940.9|28933.9|37
1634558400000|2021-10-18 12:00:00|28935.9|28928.9|28900.9|28893.9|28935.9|28928.9|28895.9|28888.9|308
1634558700000|2021-10-18 12:05:00|28903.4|28896.4|28908.4|28901.4|28910.9|28903.9|28893.4|28886.4|150
1634559000000|2021-10-18 12:10:00|28905.9|28898.9|28895.9|28888.9|28905.9|28898.9|28885.9|28878.9|88
1634559300000|2021-10-18 12:15:00|28898.4|28891.4|28898.4|28891.4|28900.9|28893.9|28890.9|28883.9|59
1634559600000|2021-10-18 12:20:00|28900.9|28893.9|28895.9|28888.9|28905.9|28898.9|28890.9|28883.9|52
1634559900000|2021-10-18 12:25:00|28893.4|28886.4|28895.9|28888.9|28905.9|28898.9|28890.9|28883.9|97
1634560200000|2021-10-18 12:30:00|28893.4|28886.4|28895.9|28888.9|28900.9|28893.9|28885.9|28878.9|56
1634560500000|2021-10-18 12:35:00|28893.4|28886.4|28910.9|28903.9|28910.9|28903.9|28893.4|28886.4|39
1634560800000|2021-10-18 12:40:00|28905.9|28898.9|28910.9|28903.9|28915.9|28908.9|28900.9|28893.9|55
1634561100000|2021-10-18 12:45:00|28905.9|28898.9|28890.9|28883.9|28913.4|28906.4|28885.9|28878.9|52
1634561400000|2021-10-18 12:50:00|28893.4|28886.4|28880.9|28873.9|28895.9|28888.9|28878.4|28871.4|133
1634561700000|2021-10-18 12:55:00|28878.4|28871.4|28883.4|28876.4|28885.9|28878.9|28875.9|28868.9|68
1634562000000|2021-10-18 13:00:00|28880.9|28873.9|28880.9|28873.9|28880.9|28873.9|28865.9|28858.9|206
1634562300000|2021-10-18 13:05:00|28885.9|28878.9|28890.9|28883.9|28890.9|28883.9|28880.9|28873.9|23
1634562600000|2021-10-18 13:10:00|28888.4|28881.4|28885.9|28878.9|28890.9|28883.9|28875.9|28868.9|69
1634562900000|2021-10-18 13:15:00|28888.4|28881.4|28885.9|28878.9|28890.9|28883.9|28875.9|28868.9|129
1634563200000|2021-10-18 13:20:00|28888.4|28881.4|28890.9|28883.9|28893.4|28886.4|28883.4|28876.4|19
1634563500000|2021-10-18 13:25:00|28893.4|28886.4|28885.9|28878.9|28895.9|28888.9|28880.9|28873.9|66
1634563800000|2021-10-18 13:30:00|28880.9|28873.9|28880.9|28873.9|28905.9|28898.9|28870.9|28863.9|363
1634564100000|2021-10-18 13:35:00|28875.9|28868.9|28890.9|28883.9|28893.4|28886.4|28868.4|28861.4|147
1634564400000|2021-10-18 13:40:00|28885.9|28878.9|28928.4|28921.4|28938.4|28931.4|28880.9|28873.9|224
1634564700000|2021-10-18 13:45:00|28930.9|28923.9|28955.9|28948.9|28965.9|28958.9|28920.9|28913.9|143
1634565000000|2021-10-18 13:50:00|28958.4|28951.4|28950.9|28943.9|28975.9|28968.9|28950.9|28943.9|118
1634565300000|2021-10-18 13:55:00|28945.9|28938.9|28965.9|28958.9|28973.4|28966.4|28945.9|28938.9|122
1634565600000|2021-10-18 14:00:00|28960.9|28953.9|28968.4|28961.4|28970.9|28963.9|28950.9|28943.9|194
1634565900000|2021-10-18 14:05:00|28970.9|28963.9|28980.9|28973.9|28990.9|28983.9|28965.9|28958.9|178
1634566200000|2021-10-18 14:10:00|28978.4|28971.4|28970.9|28963.9|28980.9|28973.9|28963.4|28956.4|153
1634566500000|2021-10-18 14:15:00|28965.9|28958.9|28960.9|28953.9|28970.9|28963.9|28950.9|28943.9|68
1634566800000|2021-10-18 14:20:00|28958.4|28951.4|28960.9|28953.9|28965.9|28958.9|28943.4|28936.4|57
1634567100000|2021-10-18 14:25:00|28963.4|28956.4|28970.9|28963.9|28980.9|28973.9|28958.4|28951.4|56
1634567400000|2021-10-18 14:30:00|28968.4|28961.4|28955.9|28948.9|28970.9|28963.9|28943.4|28936.4|121
1634567700000|2021-10-18 14:35:00|28950.9|28943.9|28960.9|28953.9|28963.4|28956.4|28940.9|28933.9|82
1634568000000|2021-10-18 14:40:00|28965.9|28958.9|28993.4|28986.4|28995.9|28988.9|28960.9|28953.9|219
1634568300000|2021-10-18 14:45:00|28995.9|28988.9|29010.9|29003.9|29010.9|29003.9|28985.9|28978.9|164
1634568600000|2021-10-18 14:50:00|29008.4|29001.4|29005.9|28998.9|29015.9|29008.9|28995.9|28988.9|186
1634568900000|2021-10-18 14:55:00|29003.4|28996.4|29005.9|28998.9|29005.9|28998.9|28990.9|28983.9|118
1634569200000|2021-10-18 15:00:00|29003.4|28996.4|29010.9|29003.9|29013.4|29006.4|28995.9|28988.9|89
1634569500000|2021-10-18 15:05:00|29005.9|28998.9|29038.4|29031.4|29040.9|29033.9|29005.9|28998.9|168
1634569800000|2021-10-18 15:10:00|29035.9|29028.9|29038.4|29031.4|29040.9|29033.9|29030.9|29023.9|71
1634570100000|2021-10-18 15:15:00|29035.9|29028.9|29065.9|29058.9|29070.9|29063.9|29035.9|29028.9|142
1634570400000|2021-10-18 15:20:00|29060.9|29053.9|29083.4|29076.4|29090.9|29083.9|29060.9|29053.9|246
1634570700000|2021-10-18 15:25:00|29085.9|29078.9|29055.9|29048.9|29085.9|29078.9|29053.4|29046.4|105
1634571000000|2021-10-18 15:30:00|29053.4|29046.4|29055.9|29048.9|29065.9|29058.9|29050.9|29043.9|174
1634571300000|2021-10-18 15:35:00|29058.4|29051.4|29050.9|29043.9|29063.4|29056.4|29040.9|29033.9|88
1634571600000|2021-10-18 15:40:00|29053.4|29046.4|29055.9|29048.9|29055.9|29048.9|29043.4|29036.4|52
1634571900000|2021-10-18 15:45:00|29053.4|29046.4|29070.9|29063.9|29070.9|29063.9|29050.9|29043.9|28
1634572200000|2021-10-18 15:50:00|29075.9|29068.9|29095.9|29088.9|29095.9|29088.9|29075.9|29068.9|122
1634572500000|2021-10-18 15:55:00|29093.4|29086.4|29080.9|29073.9|29095.9|29088.9|29075.9|29068.9|61
1634572800000|2021-10-18 16:00:00|29075.9|29068.9|29083.4|29076.4|29095.9|29088.9|29075.9|29068.9|88
1634573100000|2021-10-18 16:05:00|29080.9|29073.9|29080.9|29073.9|29090.9|29083.9|29075.9|29068.9|90
1634573400000|2021-10-18 16:10:00|29078.4|29071.4|29075.9|29068.9|29085.9|29078.9|29065.9|29058.9|63
1634573700000|2021-10-18 16:15:00|29080.9|29073.9|29070.9|29063.9|29080.9|29073.9|29065.9|29058.9|53
1634574000000|2021-10-18 16:20:00|29073.4|29066.4|29070.9|29063.9|29075.9|29068.9|29065.9|29058.9|16
1634574300000|2021-10-18 16:25:00|29065.9|29058.9|29075.9|29068.9|29075.9|29068.9|29060.9|29053.9|41
1634574600000|2021-10-18 16:30:00|29070.9|29063.9|29083.4|29076.4|29088.4|29081.4|29070.9|29063.9|134
1634574900000|2021-10-18 16:35:00|29080.9|29073.9|29075.9|29068.9|29085.9|29078.9|29070.9|29063.9|87
1634575200000|2021-10-18 16:40:00|29078.4|29071.4|29075.9|29068.9|29080.9|29073.9|29070.9|29063.9|38
1634575500000|2021-10-18 16:45:00|29070.9|29063.9|29065.9|29058.9|29075.9|29068.9|29065.9|29058.9|15
1634575800000|2021-10-18 16:50:00|29068.4|29061.4|29060.9|29053.9|29068.4|29061.4|29055.9|29048.9|88
1634576100000|2021-10-18 16:55:00|29058.4|29051.4|29060.9|29053.9|29065.9|29058.9|29055.9|29048.9|33
1634576400000|2021-10-18 17:00:00|29063.4|29056.4|29065.9|29058.9|29068.4|29061.4|29055.9|29048.9|23
1634576700000|2021-10-18 17:05:00|29060.9|29053.9|29060.9|29053.9|29065.9|29058.9|29060.9|29053.9|14
1634577000000|2021-10-18 17:10:00|29063.4|29056.4|29063.4|29056.4|29065.9|29058.9|29055.9|29048.9|35
1634577300000|2021-10-18 17:15:00|29060.9|29053.9|29065.9|29058.9|29070.9|29063.9|29060.9|29053.9|23
1634577600000|2021-10-18 17:20:00|29068.4|29061.4|29070.9|29063.9|29073.4|29066.4|29065.9|29058.9|45
1634577900000|2021-10-18 17:25:00|29073.4|29066.4|29065.9|29058.9|29080.9|29073.9|29065.9|29058.9|44
1634578200000|2021-10-18 17:30:00|29068.4|29061.4|29068.4|29061.4|29070.9|29063.9|29065.9|29058.9|23
1634578500000|2021-10-18 17:35:00|29070.9|29063.9|29060.9|29053.9|29070.9|29063.9|29060.9|29053.9|99
1634578800000|2021-10-18 17:40:00|29058.4|29051.4|29060.9|29053.9|29060.9|29053.9|29055.9|29048.9|16
1634579100000|2021-10-18 17:45:00|29065.9|29058.9|29055.9|29048.9|29065.9|29058.9|29050.9|29043.9|45
1634579400000|2021-10-18 17:50:00|29053.4|29046.4|29050.9|29043.9|29060.9|29053.9|29050.9|29043.9|18
1634579700000|2021-10-18 17:55:00|29055.9|29048.9|29075.9|29068.9|29075.9|29068.9|29050.9|29043.9|116
1634580000000|2021-10-18 18:00:00|29073.4|29066.4|29080.9|29073.9|29080.9|29073.9|29070.9|29063.9|185
1634580300000|2021-10-18 18:05:00|29075.9|29068.9|29080.9|29073.9|29085.9|29078.9|29075.9|29068.9|41
1634580600000|2021-10-18 18:10:00|29083.4|29076.4|29070.9|29063.9|29085.9|29078.9|29070.9|29063.9|29
1634580900000|2021-10-18 18:15:00|29073.4|29066.4|29075.9|29068.9|29078.4|29071.4|29070.9|29063.9|48
1634581200000|2021-10-18 18:20:00|29070.9|29063.9|29060.9|29053.9|29070.9|29063.9|29060.9|29053.9|17
1634581500000|2021-10-18 18:25:00|29058.4|29051.4|29068.4|29061.4|29070.9|29063.9|29045.9|29038.9|47
1634581800000|2021-10-18 18:30:00|29065.9|29058.9|29065.9|29058.9|29070.9|29063.9|29060.9|29053.9|26
1634582100000|2021-10-18 18:35:00|29070.9|29063.9|29065.9|29058.9|29070.9|29063.9|29060.9|29053.9|32
1634582400000|2021-10-18 18:40:00|29068.4|29061.4|29075.9|29068.9|29080.9|29073.9|29065.9|29058.9|36
1634582700000|2021-10-18 18:45:00|29073.4|29066.4|29075.9|29068.9|29075.9|29068.9|29065.9|29058.9|53
1634583000000|2021-10-18 18:50:00|29080.9|29073.9|29075.9|29068.9|29080.9|29073.9|29070.9|29063.9|46
1634583300000|2021-10-18 18:55:00|29078.4|29071.4|29095.9|29088.9|29095.9|29088.9|29075.9|29068.9|71
1634583600000|2021-10-18 19:00:00|29090.9|29083.9|29093.4|29086.4|29095.9|29088.9|29080.9|29073.9|136
1634583900000|2021-10-18 19:05:00|29090.9|29083.9|29085.9|29078.9|29095.9|29088.9|29080.9|29073.9|67
1634584200000|2021-10-18 19:10:00|29090.9|29083.9|29085.9|29078.9|29100.9|29093.9|29080.9|29073.9|78
1634584500000|2021-10-18 19:15:00|29083.4|29076.4|29095.9|29088.9|29095.9|29088.9|29080.9|29073.9|50
1634584800000|2021-10-18 19:20:00|29093.4|29086.4|29098.4|29091.4|29100.9|29093.9|29090.9|29083.9|71
1634585100000|2021-10-18 19:25:00|29095.9|29088.9|29100.9|29093.9|29100.9|29093.9|29090.9|29083.9|42
1634585400000|2021-10-18 19:30:00|29095.9|29088.9|29090.9|29083.9|29105.9|29098.9|29090.9|29083.9|65
1634585700000|2021-10-18 19:35:00|29095.9|29088.9|29100.9|29093.9|29105.9|29098.9|29090.9|29083.9|171
1634586000000|2021-10-18 19:40:00|29105.9|29098.9|29078.4|29071.4|29105.9|29098.9|29070.9|29063.9|233
1634586300000|2021-10-18 19:45:00|29075.9|29068.9|29090.9|29083.9|29110.9|29103.9|29075.9|29068.9|298
1634586600000|2021-10-18 19:50:00|29093.4|29086.4|29080.9|29073.9|29100.9|29093.9|29070.9|29063.9|283
1634586900000|2021-10-18 19:55:00|29083.4|29076.4|29090.9|29083.9|29095.9|29088.9|29070.9|29063.9|365
1634587200000|2021-10-18 20:00:00|29088.4|29081.4|29083.4|29076.4|29090.9|29083.9|29078.4|29071.4|110
1634587500000|2021-10-18 20:05:00|29080.9|29073.9|29090.9|29083.9|29090.9|29083.9|29078.4|29071.4|19
1634587800000|2021-10-18 20:10:00|29095.9|29088.9|29110.9|29103.9|29110.9|29103.9|29095.9|29088.9|19
1634588100000|2021-10-18 20:15:00|29114.9|29099.9|29099.9|29084.9|29114.9|29099.9|29097.4|29082.4|38
1634588400000|2021-10-18 20:20:00|29097.4|29082.4|29077.4|29062.4|29097.4|29082.4|29077.4|29062.4|34
1634588700000|2021-10-18 20:25:00|29079.9|29064.9|29082.4|29067.4|29082.4|29067.4|29079.9|29064.9|4
1634589000000|2021-10-18 20:30:00|29084.9|29069.9|29084.9|29069.9|29084.9|29069.9|29082.4|29067.4|3
1634589300000|2021-10-18 20:35:00|29087.4|29072.4|29082.4|29067.4|29087.4|29072.4|29079.9|29064.9|18
1634589600000|2021-10-18 20:40:00|29079.9|29064.9|29082.4|29067.4|29084.9|29069.9|29079.9|29064.9|2
1634589900000|2021-10-18 20:45:00|29079.9|29064.9|29079.9|29064.9|29079.9|29064.9|29079.9|29064.9|31
1634590200000|2021-10-18 20:50:00|29074.9|29059.9|29082.4|29067.4|29087.4|29072.4|29074.9|29059.9|29
1634590500000|2021-10-18 20:55:00|29079.9|29064.9|29086.3|29056.3|29094.9|29079.9|29077.4|29054.3|49
1634590800000|2021-10-18 21:00:00|29086.4|29056.4|29087.7|29057.7|29088.6|29058.6|29085.8|29055.8|0
1634591100000|2021-10-18 21:05:00|29087.8|29057.8|29088.2|29058.2|29088.7|29058.7|29087.5|29057.5|0
1634591400000|2021-10-18 21:10:00|29088.4|29058.4|29088|29058|29088.6|29058.6|29087.7|29057.7|0
1634591700000|2021-10-18 21:15:00|29089.2|29059.2|29088|29058|29089.5|29059.5|29088|29058|0
1634592000000|2021-10-18 21:20:00|29087.8|29057.8|29088|29058|29088.8|29058.8|29087.5|29057.5|0
1634592300000|2021-10-18 21:25:00|29087.9|29057.9|29088.6|29058.6|29088.9|29058.9|29087.7|29057.7|0
1634592600000|2021-10-18 21:30:00|29088.8|29058.8|29088.8|29058.8|29088.8|29058.8|29088.8|29058.8|0
1634592900000|2021-10-18 21:35:00|29089|29059|29088.8|29058.8|29089.3|29059.3|29088.5|29058.5|0
1634593200000|2021-10-18 21:40:00|29088.9|29058.9|29089.2|29059.2|29089.4|29059.4|29088.4|29058.4|0
1634593500000|2021-10-18 21:45:00|29088.9|29058.9|29088.3|29058.3|29088.9|29058.9|29088.3|29058.3|0
1634593800000|2021-10-18 21:50:00|29086.9|29056.9|29087.3|29057.3|29087.4|29057.4|29086.4|29056.4|0
1634594100000|2021-10-18 21:55:00|29086.6|29056.6|29087.6|29057.6|29088.1|29058.1|29085.5|29055.5|0
1634594400000|2021-10-18 22:00:00|29083.8|29053.8|29087.4|29072.4|29088.3|29072.4|29082.9|29052.9|1
1634594700000|2021-10-18 22:05:00|29084.9|29069.9|29079.9|29064.9|29087.4|29072.4|29079.9|29064.9|9
1634595000000|2021-10-18 22:10:00|29077.4|29062.4|29089.9|29074.9|29092.4|29077.4|29077.4|29062.4|90
1634595300000|2021-10-18 22:15:00|29087.4|29072.4|29077.4|29062.4|29087.4|29072.4|29077.4|29062.4|6
1634595600000|2021-10-18 22:20:00|29079.9|29064.9|29077.4|29062.4|29079.9|29064.9|29074.9|29059.9|2
1634595900000|2021-10-18 22:25:00|29074.9|29059.9|29074.7|29059.7|29079.7|29064.7|29074.7|29059.7|0
1634596200000|2021-10-18 22:30:00|29077.2|29062.2|29072.2|29057.2|29077.2|29062.2|29072.2|29057.2|0
1634596500000|2021-10-18 22:35:00|29069.7|29054.7|29054.7|29039.7|29069.7|29054.7|29054.7|29039.7|12
1634596800000|2021-10-18 22:40:00|29064.7|29049.7|29049.7|29034.7|29064.7|29049.7|29044.7|29029.7|34
1634597100000|2021-10-18 22:45:00|29052.2|29037.2|29049.7|29034.7|29054.7|29039.7|29049.7|29034.7|8
1634597400000|2021-10-18 22:50:00|29054.7|29039.7|29052.2|29037.2|29054.7|29039.7|29052.2|29037.2|5
1634597700000|2021-10-18 22:55:00|29049.7|29034.7|29044.7|29029.7|29052.2|29037.2|29044.7|29029.7|5
1634598000000|2021-10-18 23:00:00|29042.2|29027.2|29044.7|29029.7|29054.7|29039.7|29042.2|29027.2|130
1634598300000|2021-10-18 23:05:00|29039.7|29024.7|29024.7|29009.7|29044.7|29029.7|29019.7|29004.7|133
1634598600000|2021-10-18 23:10:00|29029.7|29014.7|29024.7|29009.7|29034.7|29019.7|29024.7|29009.7|41
1634598900000|2021-10-18 23:15:00|29019.7|29004.7|29027.2|29012.2|29032.2|29017.2|29014.7|28999.7|48
1634599200000|2021-10-18 23:20:00|29029.7|29014.7|29034.7|29019.7|29034.7|29019.7|29014.7|28999.7|17
1634599500000|2021-10-18 23:25:00|29029.7|29014.7|29044.7|29029.7|29044.7|29029.7|29029.7|29014.7|18
1634599800000|2021-10-18 23:30:00|29042.2|29027.2|29043.2|29036.2|29060.7|29053.7|29040.7|29027.2|9187
1634600100000|2021-10-18 23:35:00|29045.7|29038.7|29045.7|29038.7|29050.7|29043.7|29040.7|29033.7|25
1634600400000|2021-10-18 23:40:00|29043.2|29036.2|29080.7|29073.7|29080.7|29073.7|29035.7|29028.7|153
1634600700000|2021-10-18 23:45:00|29085.7|29078.7|29093.2|29086.2|29095.7|29088.7|29050.7|29043.7|510
1634601000000|2021-10-18 23:50:00|29090.7|29083.7|29113.2|29106.2|29128.2|29121.2|29085.7|29078.7|409
1634601300000|2021-10-18 23:55:00|29110.7|29103.7|29095.7|29088.7|29115.7|29108.7|29085.7|29078.7|468
1634601600000|2021-10-19 00:00:00|29090.7|29083.7|29160.7|29153.7|29185.7|29178.7|29075.7|29068.7|1590
1634601900000|2021-10-19 00:05:00|29163.2|29156.2|29195.7|29188.7|29205.7|29198.7|29160.7|29153.7|1073
1634602200000|2021-10-19 00:10:00|29198.2|29191.2|29215.7|29208.7|29230.7|29223.7|29190.7|29183.7|972
1634602500000|2021-10-19 00:15:00|29218.2|29211.2|29210.7|29203.7|29255.7|29248.7|29210.7|29203.7|978
1634602800000|2021-10-19 00:20:00|29215.7|29208.7|29205.7|29198.7|29240.7|29233.7|29195.7|29188.7|628
1634603100000|2021-10-19 00:25:00|29208.2|29201.2|29195.7|29188.7|29210.7|29203.7|29190.7|29183.7|409
1634603400000|2021-10-19 00:30:00|29198.2|29191.2|29235.7|29228.7|29240.7|29233.7|29195.7|29188.7|333
1634603700000|2021-10-19 00:35:00|29240.7|29233.7|29195.7|29188.7|29240.7|29233.7|29190.7|29183.7|462
1634604000000|2021-10-19 00:40:00|29190.7|29183.7|29180.7|29173.7|29200.7|29193.7|29175.7|29168.7|528
1634604300000|2021-10-19 00:45:00|29175.7|29168.7|29155.7|29148.7|29180.7|29173.7|29135.7|29128.7|497
1634604600000|2021-10-19 00:50:00|29150.7|29143.7|29130.7|29123.7|29160.7|29153.7|29130.7|29123.7|272
1634604900000|2021-10-19 00:55:00|29125.7|29118.7|29135.7|29128.7|29140.7|29133.7|29070.7|29063.7|1052
1634605200000|2021-10-19 01:00:00|29130.7|29123.7|29135.7|29128.7|29155.7|29148.7|29125.7|29118.7|371
1634605500000|2021-10-19 01:05:00|29138.2|29131.2|29125.7|29118.7|29145.7|29138.7|29115.7|29108.7|359
1634605800000|2021-10-19 01:10:00|29128.2|29121.2|29123.2|29116.2|29135.7|29128.7|29105.7|29098.7|227
1634606100000|2021-10-19 01:15:00|29125.7|29118.7|29120.7|29113.7|29125.7|29118.7|29095.7|29088.7|215
1634606400000|2021-10-19 01:20:00|29123.2|29116.2|29108.2|29101.2|29140.7|29133.7|29105.7|29098.7|293
1634606700000|2021-10-19 01:25:00|29110.7|29103.7|29118.2|29111.2|29128.2|29121.2|29098.2|29091.2|189
1634607000000|2021-10-19 01:30:00|29120.7|29113.7|29148.2|29141.2|29150.7|29143.7|29105.7|29098.7|421
1634607300000|2021-10-19 01:35:00|29145.7|29138.7|29155.7|29148.7|29168.2|29161.2|29145.7|29138.7|294
1634607600000|2021-10-19 01:40:00|29158.2|29151.2|29170.7|29163.7|29170.7|29163.7|29148.2|29141.2|205
1634607900000|2021-10-19 01:45:00|29175.7|29168.7|29165.7|29158.7|29185.7|29178.7|29165.7|29158.7|229
1634608200000|2021-10-19 01:50:00|29168.2|29161.2|29190.7|29183.7|29190.7|29183.7|29150.7|29143.7|229
1634608500000|2021-10-19 01:55:00|29193.2|29186.2|29185.7|29178.7|29200.7|29193.7|29185.7|29178.7|344
1634608800000|2021-10-19 02:00:00|29188.2|29181.2|29210.7|29203.7|29220.7|29213.7|29185.7|29178.7|559
1634609100000|2021-10-19 02:05:00|29215.7|29208.7|29210.7|29203.7|29220.7|29213.7|29195.7|29188.7|204
1634609400000|2021-10-19 02:10:00|29208.2|29201.2|29220.7|29213.7|29225.7|29218.7|29205.7|29198.7|178
1634609700000|2021-10-19 02:15:00|29225.7|29218.7|29220.7|29213.7|29225.7|29218.7|29215.7|29208.7|91
1634610000000|2021-10-19 02:20:00|29218.2|29211.2|29210.7|29203.7|29220.7|29213.7|29200.7|29193.7|119
1634610300000|2021-10-19 02:25:00|29208.2|29201.2|29213.2|29206.2|29220.7|29213.7|29205.7|29198.7|120
1634610600000|2021-10-19 02:30:00|29210.7|29203.7|29205.7|29198.7|29220.7|29213.7|29205.7|29198.7|160
1634610900000|2021-10-19 02:35:00|29208.2|29201.2|29190.7|29183.7|29208.2|29201.2|29185.7|29178.7|116
1634611200000|2021-10-19 02:40:00|29195.7|29188.7|29195.7|29188.7|29208.2|29201.2|29175.7|29168.7|215
1634611500000|2021-10-19 02:45:00|29198.2|29191.2|29208.2|29201.2|29210.7|29203.7|29190.7|29183.7|85
1634611800000|2021-10-19 02:50:00|29205.7|29198.7|29195.7|29188.7|29205.7|29198.7|29195.7|29188.7|60
1634612100000|2021-10-19 02:55:00|29198.2|29191.2|29210.7|29203.7|29210.7|29203.7|29195.7|29188.7|125
1634612400000|2021-10-19 03:00:00|29208.2|29201.2|29235.7|29228.7|29240.7|29233.7|29205.7|29198.7|243
1634612700000|2021-10-19 03:05:00|29238.2|29231.2|29218.2|29211.2|29240.7|29233.7|29215.7|29208.7|134
1634613000000|2021-10-19 03:10:00|29220.7|29213.7|29225.7|29218.7|29230.7|29223.7|29215.7|29208.7|74
1634613300000|2021-10-19 03:15:00|29223.2|29216.2|29200.7|29193.7|29225.7|29218.7|29198.2|29191.2|127
1634613600000|2021-10-19 03:20:00|29203.2|29196.2|29195.7|29188.7|29203.2|29196.2|29188.2|29181.2|102
1634613900000|2021-10-19 03:25:00|29193.2|29186.2|29190.7|29183.7|29198.2|29191.2|29190.7|29183.7|65
1634614200000|2021-10-19 03:30:00|29188.2|29181.2|29215.7|29208.7|29220.7|29213.7|29188.2|29181.2|213
1634614500000|2021-10-19 03:35:00|29218.2|29211.2|29230.7|29223.7|29230.7|29223.7|29215.7|29208.7|138
1634614800000|2021-10-19 03:40:00|29233.2|29226.2|29245.7|29238.7|29280.7|29273.7|29230.7|29223.7|1028
1634615100000|2021-10-19 03:45:00|29248.2|29241.2|29268.2|29261.2|29270.7|29263.7|29240.7|29233.7|306
1634615400000|2021-10-19 03:50:00|29270.7|29263.7|29260.7|29253.7|29270.7|29263.7|29258.2|29251.2|175
1634615700000|2021-10-19 03:55:00|29258.2|29251.2|29260.7|29253.7|29265.7|29258.7|29255.7|29248.7|122
1634616000000|2021-10-19 04:00:00|29255.7|29248.7|29255.7|29248.7|29265.7|29258.7|29255.7|29248.7|145
1634616300000|2021-10-19 04:05:00|29258.2|29251.2|29235.7|29228.7|29260.7|29253.7|29235.7|29228.7|317
1634616600000|2021-10-19 04:10:00|29238.2|29231.2|29220.7|29213.7|29240.7|29233.7|29215.7|29208.7|353
1634616900000|2021-10-19 04:15:00|29223.2|29216.2|29220.7|29213.7|29240.7|29233.7|29220.7|29213.7|233
1634617200000|2021-10-19 04:20:00|29223.2|29216.2|29225.7|29218.7|29228.2|29221.2|29215.7|29208.7|129
1634617500000|2021-10-19 04:25:00|29228.2|29221.2|29235.7|29228.7|29240.7|29233.7|29215.7|29208.7|130
1634617800000|2021-10-19 04:30:00|29238.2|29231.2|29235.7|29228.7|29240.7|29233.7|29233.2|29226.2|162
1634618100000|2021-10-19 04:35:00|29233.2|29226.2|29210.7|29203.7|29235.7|29228.7|29205.7|29198.7|162
1634618400000|2021-10-19 04:40:00|29213.2|29206.2|29215.7|29208.7|29215.7|29208.7|29205.7|29198.7|93
1634618700000|2021-10-19 04:45:00|29210.7|29203.7|29200.7|29193.7|29210.7|29203.7|29195.7|29188.7|138
1634619000000|2021-10-19 04:50:00|29195.7|29188.7|29195.7|29188.7|29200.7|29193.7|29185.7|29178.7|89
1634619300000|2021-10-19 04:55:00|29198.2|29191.2|29200.7|29193.7|29208.2|29201.2|29190.7|29183.7|181
1634619600000|2021-10-19 05:00:00|29203.2|29196.2|29200.7|29193.7|29208.2|29201.2|29195.7|29188.7|127
1634619900000|2021-10-19 05:05:00|29198.2|29191.2|29185.7|29178.7|29200.7|29193.7|29185.7|29178.7|362
1634620200000|2021-10-19 05:10:00|29188.2|29181.2|29195.7|29188.7|29210.7|29203.7|29188.2|29181.2|378
1634620500000|2021-10-19 05:15:00|29198.2|29191.2|29185.7|29178.7|29198.2|29191.2|29185.7|29178.7|185
1634620800000|2021-10-19 05:20:00|29190.7|29183.7|29200.7|29193.7|29205.7|29198.7|29185.7|29178.7|220
1634621100000|2021-10-19 05:25:00|29205.7|29198.7|29200.7|29193.7|29205.7|29198.7|29195.7|29188.7|184
1634621400000|2021-10-19 05:30:00|29203.2|29196.2|29205.7|29198.7|29208.2|29201.2|29195.7|29188.7|209
1634621700000|2021-10-19 05:35:00|29208.2|29201.2|29185.7|29178.7|29208.2|29201.2|29175.7|29168.7|188
1634622000000|2021-10-19 05:40:00|29190.7|29183.7|29215.7|29208.7|29220.7|29213.7|29188.2|29181.2|390
1634622300000|2021-10-19 05:45:00|29213.2|29206.2|29215.7|29208.7|29220.7|29213.7|29205.7|29198.7|318
1634622600000|2021-10-19 05:50:00|29213.2|29206.2|29213.2|29206.2|29225.7|29218.7|29210.7|29203.7|364
1634622900000|2021-10-19 05:55:00|29215.7|29208.7|29230.7|29223.7|29230.7|29223.7|29200.7|29193.7|926
1634623200000|2021-10-19 06:00:00|29223.2|29216.2|29260.7|29253.7|29260.7|29253.7|29215.7|29208.7|2805
1634623500000|2021-10-19 06:05:00|29263.2|29256.2|29265.7|29258.7|29270.7|29263.7|29250.7|29243.7|1277
1634623800000|2021-10-19 06:10:00|29260.7|29253.7|29265.7|29258.7|29270.7|29263.7|29255.7|29248.7|346
1634624100000|2021-10-19 06:15:00|29270.7|29263.7|29265.7|29258.7|29275.7|29268.7|29260.7|29253.7|273
1634624400000|2021-10-19 06:20:00|29268.2|29261.2|29265.7|29258.7|29270.7|29263.7|29265.7|29258.7|149
1634624700000|2021-10-19 06:25:00|29270.7|29263.7|29265.7|29258.7|29275.7|29268.7|29265.7|29258.7|66
1634625000000|2021-10-19 06:30:00|29275.7|29268.7|29275.7|29268.7|29280.7|29273.7|29268.2|29261.2|76
1634625300000|2021-10-19 06:35:00|29273.2|29266.2|29270.7|29263.7|29273.2|29266.2|29265.7|29258.7|32
1634625600000|2021-10-19 06:40:00|29265.7|29258.7|29268.2|29261.2|29270.7|29263.7|29260.7|29253.7|21
1634625900000|2021-10-19 06:45:00|29265.7|29258.7|29280.7|29273.7|29283.2|29276.2|29265.7|29258.7|44
1634626200000|2021-10-19 06:50:00|29275.7|29268.7|29280.7|29273.7|29280.7|29273.7|29268.2|29261.2|72
1634626500000|2021-10-19 06:55:00|29283.2|29276.2|29270.7|29263.7|29283.2|29276.2|29265.7|29258.7|44
1634626800000|2021-10-19 07:00:00|29265.7|29258.7|29260.7|29253.7|29265.7|29258.7|29235.7|29228.7|180
1634627100000|2021-10-19 07:05:00|29258.2|29251.2|29223.2|29216.2|29260.7|29253.7|29223.2|29216.2|93
1634627400000|2021-10-19 07:10:00|29225.7|29218.7|29225.7|29218.7|29230.7|29223.7|29213.2|29206.2|231
1634627700000|2021-10-19 07:15:00|29220.7|29213.7|29225.7|29218.7|29240.7|29233.7|29218.2|29211.2|79
1634628000000|2021-10-19 07:20:00|29228.2|29221.2|29225.7|29218.7|29238.2|29231.2|29220.7|29213.7|60
1634628300000|2021-10-19 07:25:00|29228.2|29221.2|29245.7|29238.7|29248.2|29241.2|29225.7|29218.7|142
1634628600000|2021-10-19 07:30:00|29248.2|29241.2|29245.7|29238.7|29253.2|29246.2|29235.7|29228.7|271
1634628900000|2021-10-19 07:35:00|29240.7|29233.7|29245.7|29238.7|29255.7|29248.7|29230.7|29223.7|221
1634629200000|2021-10-19 07:40:00|29248.2|29241.2|29240.7|29233.7|29248.2|29241.2|29240.7|29233.7|78
1634629500000|2021-10-19 07:45:00|29243.2|29236.2|29220.7|29213.7|29250.7|29243.7|29218.2|29211.2|276
1634629800000|2021-10-19 07:50:00|29218.2|29211.2|29230.7|29223.7|29233.2|29226.2|29213.2|29206.2|92
1634630100000|2021-10-19 07:55:00|29235.7|29228.7|29235.7|29228.7|29240.7|29233.7|29230.7|29223.7|54
1634630400000|2021-10-19 08:00:00|29230.7|29223.7|29230.7|29223.7|29238.2|29231.2|29225.7|29218.7|43
1634630700000|2021-10-19 08:05:00|29233.2|29226.2|29265.7|29258.7|29268.2|29261.2|29233.2|29226.2|234
1634631000000|2021-10-19 08:10:00|29263.2|29256.2|29255.7|29248.7|29265.7|29258.7|29255.7|29248.7|65
1634631300000|2021-10-19 08:15:00|29258.2|29251.2|29263.2|29256.2|29270.7|29263.7|29255.7|29248.7|156
1634631600000|2021-10-19 08:20:00|29265.7|29258.7|29250.7|29243.7|29265.7|29258.7|29250.7|29243.7|31
1634631900000|2021-10-19 08:25:00|29255.7|29248.7|29240.7|29233.7|29255.7|29248.7|29235.7|29228.7|137
1634632200000|2021-10-19 08:30:00|29238.2|29231.2|29238.2|29231.2|29245.7|29238.7|29230.7|29223.7|126
1634632500000|2021-10-19 08:35:00|29235.7|29228.7|29235.7|29228.7|29245.7|29238.7|29233.2|29226.2|76
1634632800000|2021-10-19 08:40:00|29233.2|29226.2|29235.7|29228.7|29235.7|29228.7|29228.2|29221.2|29
1634633100000|2021-10-19 08:45:00|29233.2|29226.2|29240.7|29233.7|29245.7|29238.7|29230.7|29223.7|105
1634633400000|2021-10-19 08:50:00|29238.2|29231.2|29215.7|29208.7|29240.7|29233.7|29213.2|29206.2|77
1634633700000|2021-10-19 08:55:00|29213.2|29206.2|29233.2|29226.2|29235.7|29228.7|29213.2|29206.2|87
1634634000000|2021-10-19 09:00:00|29230.7|29223.7|29238.2|29231.2|29245.7|29238.7|29220.7|29213.7|111
1634634300000|2021-10-19 09:05:00|29235.7|29228.7|29235.7|29228.7|29240.7|29233.7|29235.7|29228.7|29
1634634600000|2021-10-19 09:10:00|29230.7|29223.7|29240.7|29233.7|29245.7|29238.7|29225.7|29218.7|53
1634634900000|2021-10-19 09:15:00|29243.2|29236.2|29235.7|29228.7|29245.7|29238.7|29235.7|29228.7|54
1634635200000|2021-10-19 09:20:00|29238.2|29231.2|29228.2|29221.2|29240.7|29233.7|29225.7|29218.7|174
1634635500000|2021-10-19 09:25:00|29230.7|29223.7|29240.7|29233.7|29240.7|29233.7|29225.7|29218.7|20
1634635800000|2021-10-19 09:30:00|29245.7|29238.7|29245.7|29238.7|29250.7|29243.7|29240.7|29233.7|54
1634636100000|2021-10-19 09:35:00|29248.2|29241.2|29235.7|29228.7|29250.7|29243.7|29235.7|29228.7|26
1634636400000|2021-10-19 09:40:00|29238.2|29231.2|29245.7|29238.7|29245.7|29238.7|29235.7|29228.7|28
1634636700000|2021-10-19 09:45:00|29243.2|29236.2|29240.7|29233.7|29250.7|29243.7|29240.7|29233.7|118
1634637000000|2021-10-19 09:50:00|29243.2|29236.2|29255.7|29248.7|29260.7|29253.7|29240.7|29233.7|104
1634637300000|2021-10-19 09:55:00|29253.2|29246.2|29260.7|29253.7|29260.7|29253.7|29245.7|29238.7|87
1634637600000|2021-10-19 10:00:00|29258.2|29251.2|29250.7|29243.7|29260.7|29253.7|29250.7|29243.7|28
1634637900000|2021-10-19 10:05:00|29253.2|29246.2|29250.7|29243.7|29258.2|29251.2|29250.7|29243.7|44
1634638200000|2021-10-19 10:10:00|29245.7|29238.7|29253.2|29246.2|29253.2|29246.2|29245.7|29238.7|25
1634638500000|2021-10-19 10:15:00|29250.7|29243.7|29245.7|29238.7|29260.7|29253.7|29245.7|29238.7|61
1634638800000|2021-10-19 10:20:00|29248.2|29241.2|29248.2|29241.2|29255.7|29248.7|29245.7|29238.7|35
1634639100000|2021-10-19 10:25:00|29245.7|29238.7|29265.7|29258.7|29268.2|29261.2|29245.7|29238.7|68
1634639400000|2021-10-19 10:30:00|29263.2|29256.2|29265.7|29258.7|29270.7|29263.7|29260.7|29253.7|78
1634639700000|2021-10-19 10:35:00|29263.2|29256.2|29270.7|29263.7|29270.7|29263.7|29260.7|29253.7|22
1634640000000|2021-10-19 10:40:00|29273.2|29266.2|29265.7|29258.7|29273.2|29266.2|29265.7|29258.7|48
1634640300000|2021-10-19 10:45:00|29260.7|29253.7|29270.7|29263.7|29270.7|29263.7|29260.7|29253.7|7
1634640600000|2021-10-19 10:50:00|29275.7|29268.7|29318.2|29311.2|29320.7|29313.7|29270.7|29263.7|303
1634640900000|2021-10-19 10:55:00|29320.7|29313.7|29308.2|29301.2|29320.7|29313.7|29295.7|29288.7|170
1634641200000|2021-10-19 11:00:00|29310.7|29303.7|29305.7|29298.7|29315.7|29308.7|29300.7|29293.7|102
1634641500000|2021-10-19 11:05:00|29300.7|29293.7|29295.7|29288.7|29305.7|29298.7|29293.2|29286.2|33
1634641800000|2021-10-19 11:10:00|29290.7|29283.7|29310.7|29303.7|29310.7|29303.7|29290.7|29283.7|110
1634642100000|2021-10-19 11:15:00|29315.7|29308.7|29315.7|29308.7|29320.7|29313.7|29310.7|29303.7|94
1634642400000|2021-10-19 11:20:00|29318.2|29311.2|29310.7|29303.7|29320.7|29313.7|29310.7|29303.7|52
1634642700000|2021-10-19 11:25:00|29313.2|29306.2|29310.7|29303.7|29315.7|29308.7|29305.7|29298.7|188
1634643000000|2021-10-19 11:30:00|29308.2|29301.2|29305.7|29298.7|29310.7|29303.7|29300.7|29293.7|145
1634643300000|2021-10-19 11:35:00|29310.7|29303.7|29305.7|29298.7|29310.7|29303.7|29300.7|29293.7|34
1634643600000|2021-10-19 11:40:00|29303.2|29296.2|29305.7|29298.7|29310.7|29303.7|29300.7|29293.7|77
1634643900000|2021-10-19 11:45:00|29308.2|29301.2|29305.7|29298.7|29315.7|29308.7|29305.7|29298.7|43
1634644200000|2021-10-19 11:50:00|29310.7|29303.7|29308.2|29301.2|29315.7|29308.7|29300.7|29293.7|151
1634644500000|2021-10-19 11:55:00|29305.7|29298.7|29310.7|29303.7|29310.7|29303.7|29300.7|29293.7|82
1634644800000|2021-10-19 12:00:00|29308.2|29301.2|29305.7|29298.7|29315.7|29308.7|29300.7|29293.7|56
1634645100000|2021-10-19 12:05:00|29303.2|29296.2|29300.7|29293.7|29305.7|29298.7|29295.7|29288.7|55
1634645400000|2021-10-19 12:10:00|29303.2|29296.2|29295.7|29288.7|29305.7|29298.7|29290.7|29283.7|13
1634645700000|2021-10-19 12:15:00|29293.2|29286.2|29295.7|29288.7|29295.7|29288.7|29285.7|29278.7|36
1634646000000|2021-10-19 12:20:00|29293.2|29286.2|29285.7|29278.7|29300.7|29293.7|29285.7|29278.7|44
1634646300000|2021-10-19 12:25:00|29288.2|29281.2|29285.7|29278.7|29290.7|29283.7|29280.7|29273.7|69
1634646600000|2021-10-19 12:30:00|29280.7|29273.7|29275.7|29268.7|29290.7|29283.7|29275.7|29268.7|41
1634646900000|2021-10-19 12:35:00|29278.2|29271.2|29290.7|29283.7|29290.7|29283.7|29270.7|29263.7|140
1634647200000|2021-10-19 12:40:00|29285.7|29278.7|29283.2|29276.2|29285.7|29278.7|29280.7|29273.7|35
1634647500000|2021-10-19 12:45:00|29280.7|29273.7|29290.7|29283.7|29290.7|29283.7|29280.7|29273.7|24
1634647800000|2021-10-19 12:50:00|29295.7|29288.7|29295.7|29288.7|29300.7|29293.7|29290.7|29283.7|82
1634648100000|2021-10-19 12:55:00|29298.2|29291.2|29280.7|29273.7|29300.7|29293.7|29280.7|29273.7|48
1634648400000|2021-10-19 13:00:00|29278.2|29271.2|29285.7|29278.7|29285.7|29278.7|29270.7|29263.7|70
1634648700000|2021-10-19 13:05:00|29283.2|29276.2|29268.2|29261.2|29285.7|29278.7|29265.7|29258.7|33
1634649000000|2021-10-19 13:10:00|29270.7|29263.7|29270.7|29263.7|29275.7|29268.7|29265.7|29258.7|50
1634649300000|2021-10-19 13:15:00|29273.2|29266.2|29285.7|29278.7|29288.2|29281.2|29273.2|29266.2|45
1634649600000|2021-10-19 13:20:00|29283.2|29276.2|29285.7|29278.7|29285.7|29278.7|29280.7|29273.7|52
1634649900000|2021-10-19 13:25:00|29290.7|29283.7|29280.7|29273.7|29290.7|29283.7|29275.7|29268.7|65
1634650200000|2021-10-19 13:30:00|29278.2|29271.2|29280.7|29273.7|29285.7|29278.7|29250.7|29243.7|292
1634650500000|2021-10-19 13:35:00|29275.7|29268.7|29290.7|29283.7|29290.7|29283.7|29260.7|29253.7|179
1634650800000|2021-10-19 13:40:00|29293.2|29286.2|29265.7|29258.7|29310.7|29303.7|29265.7|29258.7|198
1634651100000|2021-10-19 13:45:00|29270.7|29263.7|29280.7|29273.7|29300.7|29293.7|29263.2|29256.2|138
1634651400000|2021-10-19 13:50:00|29278.2|29271.2|29300.7|29293.7|29300.7|29293.7|29278.2|29271.2|188
1634651700000|2021-10-19 13:55:00|29305.7|29298.7|29280.7|29273.7|29305.7|29298.7|29280.7|29273.7|159
1634652000000|2021-10-19 14:00:00|29283.2|29276.2|29300.7|29293.7|29305.7|29298.7|29280.7|29273.7|177
1634652300000|2021-10-19 14:05:00|29305.7|29298.7|29310.7|29303.7|29313.2|29306.2|29300.7|29293.7|101
1634652600000|2021-10-19 14:10:00|29308.2|29301.2|29330.7|29323.7|29340.7|29333.7|29305.7|29298.7|361
1634652900000|2021-10-19 14:15:00|29333.2|29326.2|29355.7|29348.7|29358.2|29351.2|29330.7|29323.7|371
1634653200000|2021-10-19 14:20:00|29350.7|29343.7|29345.7|29338.7|29350.7|29343.7|29330.7|29323.7|171
1634653500000|2021-10-19 14:25:00|29343.2|29336.2|29355.7|29348.7|29360.7|29353.7|29340.7|29333.7|152
1634653800000|2021-10-19 14:30:00|29350.7|29343.7|29345.7|29338.7|29358.2|29351.2|29340.7|29333.7|314
1634654100000|2021-10-19 14:35:00|29343.2|29336.2|29330.7|29323.7|29350.7|29343.7|29325.7|29318.7|99
1634654400000|2021-10-19 14:40:00|29333.2|29326.2|29333.2|29326.2|29348.2|29341.2|29330.7|29323.7|106
1634654700000|2021-10-19 14:45:00|29335.7|29328.7|29330.7|29323.7|29340.7|29333.7|29330.7|29323.7|76
1634655000000|2021-10-19 14:50:00|29333.2|29326.2|29355.7|29348.7|29360.7|29353.7|29330.7|29323.7|103
1634655300000|2021-10-19 14:55:00|29360.7|29353.7|29370.7|29363.7|29375.7|29368.7|29355.7|29348.7|295
1634655600000|2021-10-19 15:00:00|29368.2|29361.2|29365.7|29358.7|29373.2|29366.2|29365.7|29358.7|97
1634655900000|2021-10-19 15:05:00|29363.2|29356.2|29355.7|29348.7|29365.7|29358.7|29350.7|29343.7|198
1634656200000|2021-10-19 15:10:00|29350.7|29343.7|29370.7|29363.7|29375.7|29368.7|29350.7|29343.7|248
1634656500000|2021-10-19 15:15:00|29373.2|29366.2|29380.7|29373.7|29385.7|29378.7|29370.7|29363.7|246
1634656800000|2021-10-19 15:20:00|29378.2|29371.2|29380.7|29373.7|29390.7|29383.7|29375.7|29368.7|151
1634657100000|2021-10-19 15:25:00|29375.7|29368.7|29370.7|29363.7|29380.7|29373.7|29365.7|29358.7|162
1634657400000|2021-10-19 15:30:00|29375.7|29368.7|29348.2|29341.2|29375.7|29368.7|29345.7|29338.7|248
1634657700000|2021-10-19 15:35:00|29350.7|29343.7|29355.7|29348.7|29360.7|29353.7|29345.7|29338.7|92
1634658000000|2021-10-19 15:40:00|29350.7|29343.7|29360.7|29353.7|29360.7|29353.7|29350.7|29343.7|90
1634658300000|2021-10-19 15:45:00|29358.2|29351.2|29375.7|29368.7|29375.7|29368.7|29355.7|29348.7|204
1634658600000|2021-10-19 15:50:00|29373.2|29366.2|29375.7|29368.7|29380.7|29373.7|29365.7|29358.7|104
1634658900000|2021-10-19 15:55:00|29378.2|29371.2|29378.2|29371.2|29385.7|29378.7|29375.7|29368.7|61
1634659200000|2021-10-19 16:00:00|29380.7|29373.7|29370.7|29363.7|29380.7|29373.7|29360.7|29353.7|97
1634659500000|2021-10-19 16:05:00|29368.2|29361.2|29370.7|29363.7|29370.7|29363.7|29365.7|29358.7|73
1634659800000|2021-10-19 16:10:00|29375.7|29368.7|29385.7|29378.7|29385.7|29378.7|29375.7|29368.7|77
1634660100000|2021-10-19 16:15:00|29380.7|29373.7|29375.7|29368.7|29385.7|29378.7|29375.7|29368.7|148
1634660400000|2021-10-19 16:20:00|29370.7|29363.7|29365.7|29358.7|29375.7|29368.7|29363.2|29356.2|80
1634660700000|2021-10-19 16:25:00|29360.7|29353.7|29365.7|29358.7|29365.7|29358.7|29360.7|29353.7|37
1634661000000|2021-10-19 16:30:00|29363.2|29356.2|29370.7|29363.7|29370.7|29363.7|29360.7|29353.7|67
1634661300000|2021-10-19 16:35:00|29375.7|29368.7|29375.7|29368.7|29380.7|29373.7|29365.7|29358.7|58
1634661600000|2021-10-19 16:40:00|29378.2|29371.2|29380.7|29373.7|29380.7|29373.7|29375.7|29368.7|18
1634661900000|2021-10-19 16:45:00|29385.7|29378.7|29380.7|29373.7|29385.7|29378.7|29375.7|29368.7|88
1634662200000|2021-10-19 16:50:00|29378.2|29371.2|29385.7|29378.7|29385.7|29378.7|29375.7|29368.7|16
1634662500000|2021-10-19 16:55:00|29388.2|29381.2|29395.7|29388.7|29395.7|29388.7|29388.2|29381.2|38
1634662800000|2021-10-19 17:00:00|29398.2|29391.2|29385.7|29378.7|29398.2|29391.2|29380.7|29373.7|100
1634663100000|2021-10-19 17:05:00|29380.7|29373.7|29380.7|29373.7|29385.7|29378.7|29375.7|29368.7|26
1634663400000|2021-10-19 17:10:00|29378.2|29371.2|29385.7|29378.7|29385.7|29378.7|29375.7|29368.7|43
1634663700000|2021-10-19 17:15:00|29383.2|29376.2|29395.7|29388.7|29395.7|29388.7|29380.7|29373.7|107
1634664000000|2021-10-19 17:20:00|29393.2|29386.2|29400.7|29393.7|29405.7|29398.7|29390.7|29383.7|125
1634664300000|2021-10-19 17:25:00|29398.2|29391.2|29390.7|29383.7|29400.7|29393.7|29390.7|29383.7|24
1634664600000|2021-10-19 17:30:00|29395.7|29388.7|29390.7|29383.7|29395.7|29388.7|29385.7|29378.7|17
1634664900000|2021-10-19 17:35:00|29388.2|29381.2|29385.7|29378.7|29390.7|29383.7|29385.7|29378.7|14
1634665200000|2021-10-19 17:40:00|29380.7|29373.7|29385.7|29378.7|29390.7|29383.7|29375.7|29368.7|24
1634665500000|2021-10-19 17:45:00|29380.7|29373.7|29385.7|29378.7|29385.7|29378.7|29380.7|29373.7|10
1634665800000|2021-10-19 17:50:00|29383.2|29376.2|29385.7|29378.7|29385.7|29378.7|29380.7|29373.7|18
1634666100000|2021-10-19 17:55:00|29390.7|29383.7|29385.7|29378.7|29390.7|29383.7|29385.7|29378.7|57
1634666400000|2021-10-19 18:00:00|29383.2|29376.2|29380.7|29373.7|29385.7|29378.7|29380.7|29373.7|25
1634666700000|2021-10-19 18:05:00|29378.2|29371.2|29375.7|29368.7|29380.7|29373.7|29375.7|29368.7|35
1634667000000|2021-10-19 18:10:00|29380.7|29373.7|29375.7|29368.7|29385.7|29378.7|29375.7|29368.7|16
1634667300000|2021-10-19 18:15:00|29380.7|29373.7|29380.7|29373.7|29380.7|29373.7|29380.7|29373.7|30
1634667600000|2021-10-19 18:20:00|29375.7|29368.7|29373.2|29366.2|29380.7|29373.7|29370.7|29363.7|50
1634667900000|2021-10-19 18:25:00|29370.7|29363.7|29360.7|29353.7|29370.7|29363.7|29355.7|29348.7|85
1634668200000|2021-10-19 18:30:00|29365.7|29358.7|29350.7|29343.7|29365.7|29358.7|29335.7|29328.7|92
1634668500000|2021-10-19 18:35:00|29345.7|29338.7|29345.7|29338.7|29350.7|29343.7|29338.2|29331.2|39
1634668800000|2021-10-19 18:40:00|29348.2|29341.2|29355.7|29348.7|29355.7|29348.7|29345.7|29338.7|36
1634669100000|2021-10-19 18:45:00|29353.2|29346.2|29355.7|29348.7|29355.7|29348.7|29345.7|29338.7|21
1634669400000|2021-10-19 18:50:00|29358.2|29351.2|29360.7|29353.7|29365.7|29358.7|29355.7|29348.7|41
1634669700000|2021-10-19 18:55:00|29358.2|29351.2|29365.7|29358.7|29370.7|29363.7|29355.7|29348.7|14
1634670000000|2021-10-19 19:00:00|29363.2|29356.2|29355.7|29348.7|29363.2|29356.2|29350.7|29343.7|102
1634670300000|2021-10-19 19:05:00|29360.7|29353.7|29368.2|29361.2|29370.7|29363.7|29355.7|29348.7|50
1634670600000|2021-10-19 19:10:00|29370.7|29363.7|29370.7|29363.7|29370.7|29363.7|29360.7|29353.7|41
1634670900000|2021-10-19 19:15:00|29368.2|29361.2|29395.7|29388.7|29395.7|29388.7|29368.2|29361.2|212
1634671200000|2021-10-19 19:20:00|29393.2|29386.2|29363.2|29356.2|29393.2|29386.2|29360.7|29353.7|109
1634671500000|2021-10-19 19:25:00|29365.7|29358.7|29380.7|29373.7|29380.7|29373.7|29360.7|29353.7|45
1634671800000|2021-10-19 19:30:00|29378.2|29371.2|29355.7|29348.7|29378.2|29371.2|29355.7|29348.7|81
1634672100000|2021-10-19 19:35:00|29360.7|29353.7|29355.7|29348.7|29370.7|29363.7|29353.2|29346.2|63
1634672400000|2021-10-19 19:40:00|29350.7|29343.7|29340.7|29333.7|29360.7|29353.7|29335.7|29328.7|281
1634672700000|2021-10-19 19:45:00|29345.7|29338.7|29358.2|29351.2|29365.7|29358.7|29340.7|29333.7|115
1634673000000|2021-10-19 19:50:00|29360.7|29353.7|29385.7|29378.7|29395.7|29388.7|29350.7|29343.7|344
1634673300000|2021-10-19 19:55:00|29390.7|29383.7|29390.7|29383.7|29400.7|29393.7|29375.7|29368.7|344
1634673600000|2021-10-19 20:00:00|29385.7|29378.7|29408.2|29401.2|29410.7|29403.7|29380.7|29373.7|244
1634673900000|2021-10-19 20:05:00|29410.7|29403.7|29393.2|29386.2|29410.7|29403.7|29390.7|29383.7|83
1634674200000|2021-10-19 20:10:00|29390.7|29383.7|29385.7|29378.7|29393.2|29386.2|29385.7|29378.7|65
1634674500000|2021-10-19 20:15:00|29389.7|29374.7|29394.7|29379.7|29399.7|29384.7|29389.7|29374.7|32
1634674800000|2021-10-19 20:20:00|29392.2|29377.2|29382.2|29367.2|29392.2|29377.2|29377.2|29362.2|114
1634675100000|2021-10-19 20:25:00|29384.7|29369.7|29392.2|29377.2|29394.7|29379.7|29384.7|29369.7|4
1634675400000|2021-10-19 20:30:00|29394.7|29379.7|29392.2|29377.2|29397.2|29382.2|29392.2|29377.2|2
1634675700000|2021-10-19 20:35:00|29389.7|29374.7|29382.2|29367.2|29392.2|29377.2|29379.7|29364.7|15
1634676000000|2021-10-19 20:40:00|29384.7|29369.7|29382.2|29367.2|29384.7|29369.7|29379.7|29364.7|15
1634676300000|2021-10-19 20:45:00|29379.7|29364.7|29367.2|29352.2|29379.7|29364.7|29367.2|29352.2|38
1634676600000|2021-10-19 20:50:00|29369.7|29354.7|29369.7|29354.7|29374.7|29359.7|29364.7|29349.7|50
1634676900000|2021-10-19 20:55:00|29372.2|29357.2|29367.1|29337.1|29372.2|29357.2|29359.7|29336.6|52
1634677200000|2021-10-19 21:00:00|29365.7|29335.7|29362.8|29332.8|29365.9|29335.9|29360.2|29330.2|0
1634677500000|2021-10-19 21:05:00|29362.7|29332.7|29361.2|29331.2|29362.8|29332.8|29361.2|29331.2|0
1634677800000|2021-10-19 21:10:00|29361.1|29331.1|29373.2|29343.2|29373.5|29343.5|29361.1|29331.1|0
1634678100000|2021-10-19 21:15:00|29372.7|29342.7|29372.2|29342.2|29372.9|29342.9|29372.2|29342.2|0
1634678400000|2021-10-19 21:20:00|29372.1|29342.1|29375.6|29345.6|29375.6|29345.6|29371.9|29341.9|0
1634678700000|2021-10-19 21:25:00|29375.7|29345.7|29376.3|29346.3|29376.3|29346.3|29375.7|29345.7|0
1634679000000|2021-10-19 21:30:00|29376.8|29346.8|29378.1|29348.1|29378.1|29348.1|29376.5|29346.5|0
1634679300000|2021-10-19 21:35:00|29377.8|29347.8|29377.3|29347.3|29378.3|29348.3|29377|29347|0
1634679600000|2021-10-19 21:40:00|29377.1|29347.1|29377.5|29347.5|29377.5|29347.5|29377|29347|0
1634679900000|2021-10-19 21:45:00|29377.3|29347.3|29377.1|29347.1|29378.3|29348.3|29377|29347|0
1634680200000|2021-10-19 21:50:00|29377.3|29347.3|29377.6|29347.6|29377.6|29347.6|29377.1|29347.1|0
1634680500000|2021-10-19 21:55:00|29377.4|29347.4|29371.9|29341.9|29377.6|29347.6|29370.3|29340.3|0
1634680800000|2021-10-19 22:00:00|29375|29345|29342.2|29327.2|29375|29347.2|29339.7|29324.7|51
1634681100000|2021-10-19 22:05:00|29339.7|29324.7|29334.7|29319.7|29339.7|29324.7|29334.7|29319.7|6
1634681400000|2021-10-19 22:10:00|29332.2|29317.2|29334.7|29319.7|29337.2|29322.2|29332.2|29317.2|3
1634681700000|2021-10-19 22:15:00|29329.7|29314.7|29339.7|29324.7|29339.7|29324.7|29329.7|29314.7|48
1634682000000|2021-10-19 22:20:00|29342.2|29327.2|29354.7|29339.7|29354.7|29339.7|29342.2|29327.2|20
1634682300000|2021-10-19 22:25:00|29352.2|29337.2|29354.7|29339.7|29354.7|29339.7|29349.7|29334.7|3
1634682600000|2021-10-19 22:30:00|29349.7|29334.7|29342.2|29327.2|29349.7|29334.7|29342.2|29327.2|1
1634682900000|2021-10-19 22:35:00|29339.7|29324.7|29342.2|29327.2|29349.7|29334.7|29339.7|29324.7|5
1634683200000|2021-10-19 22:40:00|29344.7|29329.7|29349.7|29334.7|29349.7|29334.7|29344.7|29329.7|1
1634683500000|2021-10-19 22:45:00|29347.2|29332.2|29349.7|29334.7|29349.7|29334.7|29342.2|29327.2|0
1634683800000|2021-10-19 22:50:00|29347.2|29332.2|29349.7|29334.7|29349.7|29334.7|29344.7|29329.7|5
1634684100000|2021-10-19 22:55:00|29354.7|29339.7|29339.7|29324.7|29354.7|29339.7|29339.7|29324.7|12
1634684400000|2021-10-19 23:00:00|29349.7|29334.7|29349.7|29334.7|29354.7|29339.7|29339.7|29324.7|72
1634684700000|2021-10-19 23:05:00|29344.7|29329.7|29344.7|29329.7|29349.7|29334.7|29339.7|29324.7|23
1634685000000|2021-10-19 23:10:00|29339.7|29324.7|29339.7|29324.7|29339.7|29324.7|29339.7|29324.7|5
1634685300000|2021-10-19 23:15:00|29354.7|29339.7|29344.7|29329.7|29359.7|29344.7|29344.7|29329.7|41
1634685600000|2021-10-19 23:20:00|29349.7|29334.7|29349.7|29334.7|29352.2|29337.2|29344.7|29329.7|7
1634685900000|2021-10-19 23:25:00|29347.2|29332.2|29357.6|29342.6|29360.1|29345.1|29344.7|29329.7|50
1634686200000|2021-10-19 23:30:00|29360.1|29345.1|29391.1|29384.1|29391.1|29384.1|29351.1|29344.1|9457
1634686500000|2021-10-19 23:35:00|29388.6|29381.6|29401.1|29394.1|29406.1|29399.1|29386.1|29379.1|100
1634686800000|2021-10-19 23:40:00|29406.1|29399.1|29401.1|29394.1|29421.1|29414.1|29401.1|29394.1|279
1634687100000|2021-10-19 23:45:00|29398.6|29391.6|29441.1|29434.1|29461.1|29454.1|29381.1|29374.1|507
1634687400000|2021-10-19 23:50:00|29438.6|29431.6|29441.1|29434.1|29451.1|29444.1|29436.1|29429.1|175
1634687700000|2021-10-19 23:55:00|29443.6|29436.6|29408.6|29401.6|29446.1|29439.1|29406.1|29399.1|295
1634688000000|2021-10-20 00:00:00|29411.1|29404.1|29426.1|29419.1|29456.1|29449.1|29401.1|29394.1|1012
1634688300000|2021-10-20 00:05:00|29423.6|29416.6|29388.6|29381.6|29438.6|29431.6|29356.1|29349.1|999
1634688600000|2021-10-20 00:10:00|29391.1|29384.1|29391.1|29384.1|29413.6|29406.6|29381.1|29374.1|540
1634688900000|2021-10-20 00:15:00|29393.6|29386.6|29378.6|29371.6|29411.1|29404.1|29376.1|29369.1|649
1634689200000|2021-10-20 00:20:00|29381.1|29374.1|29406.1|29399.1|29416.1|29409.1|29361.1|29354.1|357
1634689500000|2021-10-20 00:25:00|29403.6|29396.6|29416.1|29409.1|29441.1|29434.1|29401.1|29394.1|443
1634689800000|2021-10-20 00:30:00|29418.6|29411.6|29431.1|29424.1|29436.1|29429.1|29396.1|29389.1|292
1634690100000|2021-10-20 00:35:00|29436.1|29429.1|29451.1|29444.1|29481.1|29474.1|29426.1|29419.1|665
1634690400000|2021-10-20 00:40:00|29453.6|29446.6|29471.1|29464.1|29471.1|29464.1|29451.1|29444.1|210
1634690700000|2021-10-20 00:45:00|29468.6|29461.6|29466.1|29459.1|29481.1|29474.1|29456.1|29449.1|338
1634691000000|2021-10-20 00:50:00|29463.6|29456.6|29486.1|29479.1|29491.1|29484.1|29453.6|29446.6|298
1634691300000|2021-10-20 00:55:00|29488.6|29481.6|29471.1|29464.1|29496.1|29489.1|29466.1|29459.1|302
1634691600000|2021-10-20 01:00:00|29468.6|29461.6|29446.1|29439.1|29476.1|29469.1|29446.1|29439.1|270
1634691900000|2021-10-20 01:05:00|29448.6|29441.6|29421.1|29414.1|29451.1|29444.1|29411.1|29404.1|402
1634692200000|2021-10-20 01:10:00|29423.6|29416.6|29376.1|29369.1|29426.1|29419.1|29376.1|29369.1|247
1634692500000|2021-10-20 01:15:00|29366.1|29359.1|29411.1|29404.1|29416.1|29409.1|29366.1|29359.1|351
1634692800000|2021-10-20 01:20:00|29413.6|29406.6|29426.1|29419.1|29426.1|29419.1|29411.1|29404.1|139
1634693100000|2021-10-20 01:25:00|29431.1|29424.1|29426.1|29419.1|29438.6|29431.6|29416.1|29409.1|205
1634693400000|2021-10-20 01:30:00|29423.6|29416.6|29408.6|29401.6|29433.6|29426.6|29406.1|29399.1|223
1634693700000|2021-10-20 01:35:00|29411.1|29404.1|29421.1|29414.1|29421.1|29414.1|29386.1|29379.1|307
1634694000000|2021-10-20 01:40:00|29416.1|29409.1|29391.1|29384.1|29421.1|29414.1|29386.1|29379.1|312
1634694300000|2021-10-20 01:45:00|29388.6|29381.6|29391.1|29384.1|29398.6|29391.6|29366.1|29359.1|478
1634694600000|2021-10-20 01:50:00|29388.6|29381.6|29396.1|29389.1|29401.1|29394.1|29386.1|29379.1|102
1634694900000|2021-10-20 01:55:00|29391.1|29384.1|29396.1|29389.1|29406.1|29399.1|29388.6|29381.6|123
1634695200000|2021-10-20 02:00:00|29393.6|29386.6|29391.1|29384.1|29406.1|29399.1|29388.6|29381.6|118
1634695500000|2021-10-20 02:05:00|29393.6|29386.6|29391.1|29384.1|29398.6|29391.6|29381.1|29374.1|151
1634695800000|2021-10-20 02:10:00|29388.6|29381.6|29371.1|29364.1|29391.1|29384.1|29371.1|29364.1|184
1634696100000|2021-10-20 02:15:00|29366.1|29359.1|29341.1|29334.1|29371.1|29364.1|29336.1|29329.1|728
1634696400000|2021-10-20 02:20:00|29338.6|29331.6|29291.1|29284.1|29346.1|29339.1|29291.1|29284.1|495
1634696700000|2021-10-20 02:25:00|29286.1|29279.1|29271.1|29264.1|29291.1|29284.1|29261.1|29254.1|798
1634697000000|2021-10-20 02:30:00|29266.1|29259.1|29241.1|29234.1|29268.6|29261.6|29241.1|29234.1|595
1634697300000|2021-10-20 02:35:00|29238.6|29231.6|29231.1|29224.1|29253.6|29246.6|29211.1|29204.1|609
1634697600000|2021-10-20 02:40:00|29236.1|29229.1|29228.6|29221.6|29241.1|29234.1|29221.1|29214.1|225
1634697900000|2021-10-20 02:45:00|29226.1|29219.1|29241.1|29234.1|29251.1|29244.1|29221.1|29214.1|254
1634698200000|2021-10-20 02:50:00|29238.6|29231.6|29246.1|29239.1|29251.1|29244.1|29228.6|29221.6|124
1634698500000|2021-10-20 02:55:00|29241.1|29234.1|29251.1|29244.1|29251.1|29244.1|29241.1|29234.1|136
1634698800000|2021-10-20 03:00:00|29248.6|29241.6|29256.1|29249.1|29256.1|29249.1|29246.1|29239.1|88
1634699100000|2021-10-20 03:05:00|29258.6|29251.6|29261.1|29254.1|29263.6|29256.6|29251.1|29244.1|66
1634699400000|2021-10-20 03:10:00|29256.1|29249.1|29236.1|29229.1|29261.1|29254.1|29233.6|29226.6|120
1634699700000|2021-10-20 03:15:00|29233.6|29226.6|29246.1|29239.1|29246.1|29239.1|29231.1|29224.1|175
1634700000000|2021-10-20 03:20:00|29248.6|29241.6|29261.1|29254.1|29266.1|29259.1|29246.1|29239.1|165
1634700300000|2021-10-20 03:25:00|29256.1|29249.1|29293.6|29286.6|29296.1|29289.1|29256.1|29249.1|432
1634700600000|2021-10-20 03:30:00|29291.1|29284.1|29296.1|29289.1|29301.1|29294.1|29286.1|29279.1|248
1634700900000|2021-10-20 03:35:00|29298.6|29291.6|29296.1|29289.1|29301.1|29294.1|29293.6|29286.6|114
1634701200000|2021-10-20 03:40:00|29291.1|29284.1|29286.1|29279.1|29306.1|29299.1|29276.1|29269.1|403
1634701500000|2021-10-20 03:45:00|29288.6|29281.6|29296.1|29289.1|29301.1|29294.1|29286.1|29279.1|100
1634701800000|2021-10-20 03:50:00|29298.6|29291.6|29286.1|29279.1|29301.1|29294.1|29281.1|29274.1|99
1634702100000|2021-10-20 03:55:00|29288.6|29281.6|29321.1|29314.1|29326.1|29319.1|29288.6|29281.6|237
1634702400000|2021-10-20 04:00:00|29323.6|29316.6|29323.6|29316.6|29341.1|29334.1|29316.1|29309.1|186
1634702700000|2021-10-20 04:05:00|29321.1|29314.1|29316.1|29309.1|29331.1|29324.1|29311.1|29304.1|134
1634703000000|2021-10-20 04:10:00|29318.6|29311.6|29321.1|29314.1|29321.1|29314.1|29311.1|29304.1|80
1634703300000|2021-10-20 04:15:00|29316.1|29309.1|29313.6|29306.6|29321.1|29314.1|29308.6|29301.6|130
1634703600000|2021-10-20 04:20:00|29311.1|29304.1|29301.1|29294.1|29318.6|29311.6|29298.6|29291.6|148
1634703900000|2021-10-20 04:25:00|29296.1|29289.1|29298.6|29291.6|29311.1|29304.1|29296.1|29289.1|82
1634704200000|2021-10-20 04:30:00|29301.1|29294.1|29316.1|29309.1|29321.1|29314.1|29301.1|29294.1|89
1634704500000|2021-10-20 04:35:00|29318.6|29311.6|29311.1|29304.1|29318.6|29311.6|29306.1|29299.1|66
1634704800000|2021-10-20 04:40:00|29306.1|29299.1|29296.1|29289.1|29306.1|29299.1|29291.1|29284.1|129
1634705100000|2021-10-20 04:45:00|29293.6|29286.6|29296.1|29289.1|29301.1|29294.1|29286.1|29279.1|214
1634705400000|2021-10-20 04:50:00|29298.6|29291.6|29296.1|29289.1|29303.6|29296.6|29291.1|29284.1|110
1634705700000|2021-10-20 04:55:00|29298.6|29291.6|29296.1|29289.1|29301.1|29294.1|29291.1|29284.1|62
1634706000000|2021-10-20 05:00:00|29298.6|29291.6|29286.1|29279.1|29301.1|29294.1|29286.1|29279.1|210
1634706300000|2021-10-20 05:05:00|29283.6|29276.6|29276.1|29269.1|29296.1|29289.1|29271.1|29264.1|179
1634706600000|2021-10-20 05:10:00|29273.6|29266.6|29261.1|29254.1|29281.1|29274.1|29256.1|29249.1|291
1634706900000|2021-10-20 05:15:00|29258.6|29251.6|29236.1|29229.1|29266.1|29259.1|29226.1|29219.1|399
1634707200000|2021-10-20 05:20:00|29238.6|29231.6|29226.1|29219.1|29241.1|29234.1|29226.1|29219.1|141
1634707500000|2021-10-20 05:25:00|29228.6|29221.6|29251.1|29244.1|29251.1|29244.1|29226.1|29219.1|270
1634707800000|2021-10-20 05:30:00|29248.6|29241.6|29246.1|29239.1|29251.1|29244.1|29236.1|29229.1|135
1634708100000|2021-10-20 05:35:00|29251.1|29244.1|29266.1|29259.1|29271.1|29264.1|29246.1|29239.1|224
1634708400000|2021-10-20 05:40:00|29268.6|29261.6|29263.6|29256.6|29276.1|29269.1|29258.6|29251.6|329
1634708700000|2021-10-20 05:45:00|29266.1|29259.1|29258.6|29251.6|29266.1|29259.1|29251.1|29244.1|293
1634709000000|2021-10-20 05:50:00|29256.1|29249.1|29266.1|29259.1|29271.1|29264.1|29256.1|29249.1|462
1634709300000|2021-10-20 05:55:00|29271.1|29264.1|29271.1|29264.1|29276.1|29269.1|29266.1|29259.1|721
1634709600000|2021-10-20 06:00:00|29266.1|29259.1|29301.1|29294.1|29301.1|29294.1|29261.1|29254.1|2720
1634709900000|2021-10-20 06:05:00|29296.1|29289.1|29296.1|29289.1|29301.1|29294.1|29291.1|29284.1|809
1634710200000|2021-10-20 06:10:00|29298.6|29291.6|29278.6|29271.6|29306.1|29299.1|29276.1|29269.1|309
1634710500000|2021-10-20 06:15:00|29276.1|29269.1|29281.1|29274.1|29291.1|29284.1|29276.1|29269.1|112
1634710800000|2021-10-20 06:20:00|29286.1|29279.1|29266.1|29259.1|29286.1|29279.1|29266.1|29259.1|186
1634711100000|2021-10-20 06:25:00|29261.1|29254.1|29256.1|29249.1|29266.1|29259.1|29251.1|29244.1|68
1634711400000|2021-10-20 06:30:00|29251.1|29244.1|29256.1|29249.1|29261.1|29254.1|29251.1|29244.1|53
1634711700000|2021-10-20 06:35:00|29253.6|29246.6|29251.1|29244.1|29261.1|29254.1|29251.1|29244.1|14
1634712000000|2021-10-20 06:40:00|29253.6|29246.6|29256.1|29249.1|29261.1|29254.1|29253.6|29246.6|18
1634712300000|2021-10-20 06:45:00|29258.6|29251.6|29251.1|29244.1|29261.1|29254.1|29246.1|29239.1|88
1634712600000|2021-10-20 06:50:00|29248.6|29241.6|29251.1|29244.1|29256.1|29249.1|29236.1|29229.1|67
1634712900000|2021-10-20 06:55:00|29256.1|29249.1|29241.1|29234.1|29256.1|29249.1|29236.1|29229.1|49
1634713200000|2021-10-20 07:00:00|29236.1|29229.1|29236.1|29229.1|29241.1|29234.1|29206.1|29199.1|222
1634713500000|2021-10-20 07:05:00|29241.1|29234.1|29251.1|29244.1|29251.1|29244.1|29221.1|29214.1|83
1634713800000|2021-10-20 07:10:00|29256.1|29249.1|29286.1|29279.1|29291.1|29284.1|29241.1|29234.1|96
1634714100000|2021-10-20 07:15:00|29281.1|29274.1|29316.1|29309.1|29326.1|29319.1|29276.1|29269.1|124
1634714400000|2021-10-20 07:20:00|29311.1|29304.1|29323.6|29316.6|29326.1|29319.1|29286.1|29279.1|135
1634714700000|2021-10-20 07:25:00|29321.1|29314.1|29316.1|29309.1|29328.6|29321.6|29308.6|29301.6|132
1634715000000|2021-10-20 07:30:00|29326.1|29319.1|29316.1|29309.1|29326.1|29319.1|29311.1|29304.1|150
1634715300000|2021-10-20 07:35:00|29313.6|29306.6|29311.1|29304.1|29316.1|29309.1|29301.1|29294.1|94
1634715600000|2021-10-20 07:40:00|29316.1|29309.1|29316.1|29309.1|29321.1|29314.1|29306.1|29299.1|51
1634715900000|2021-10-20 07:45:00|29311.1|29304.1|29296.1|29289.1|29316.1|29309.1|29296.1|29289.1|82
1634716200000|2021-10-20 07:50:00|29293.6|29286.6|29286.1|29279.1|29296.1|29289.1|29286.1|29279.1|70
1634716500000|2021-10-20 07:55:00|29283.6|29276.6|29268.6|29261.6|29286.1|29279.1|29263.6|29256.6|82
1634716800000|2021-10-20 08:00:00|29271.1|29264.1|29281.1|29274.1|29283.6|29276.6|29266.1|29259.1|76
1634717100000|2021-10-20 08:05:00|29283.6|29276.6|29286.1|29279.1|29296.1|29289.1|29281.1|29274.1|120
1634717400000|2021-10-20 08:10:00|29283.6|29276.6|29293.6|29286.6|29296.1|29289.1|29281.1|29274.1|45
1634717700000|2021-10-20 08:15:00|29296.1|29289.1|29271.1|29264.1|29296.1|29289.1|29271.1|29264.1|120
1634718000000|2021-10-20 08:20:00|29273.6|29266.6|29276.1|29269.1|29281.1|29274.1|29246.1|29239.1|324
1634718300000|2021-10-20 08:25:00|29278.6|29271.6|29266.1|29259.1|29281.1|29274.1|29266.1|29259.1|64
1634718600000|2021-10-20 08:30:00|29268.6|29261.6|29261.1|29254.1|29276.1|29269.1|29261.1|29254.1|41
1634718900000|2021-10-20 08:35:00|29258.6|29251.6|29261.1|29254.1|29271.1|29264.1|29256.1|29249.1|63
1634719200000|2021-10-20 08:40:00|29263.6|29256.6|29261.1|29254.1|29266.1|29259.1|29251.1|29244.1|68
1634719500000|2021-10-20 08:45:00|29263.6|29256.6|29276.1|29269.1|29281.1|29274.1|29261.1|29254.1|90
1634719800000|2021-10-20 08:50:00|29281.1|29274.1|29286.1|29279.1|29286.1|29279.1|29278.6|29271.6|57
1634720100000|2021-10-20 08:55:00|29291.1|29284.1|29291.1|29284.1|29291.1|29284.1|29286.1|29279.1|62
1634720400000|2021-10-20 09:00:00|29286.1|29279.1|29291.1|29284.1|29296.1|29289.1|29286.1|29279.1|32
1634720700000|2021-10-20 09:05:00|29293.6|29286.6|29296.1|29289.1|29296.1|29289.1|29286.1|29279.1|26
1634721000000|2021-10-20 09:10:00|29293.6|29286.6|29283.6|29276.6|29296.1|29289.1|29283.6|29276.6|40
1634721300000|2021-10-20 09:15:00|29281.1|29274.1|29291.1|29284.1|29291.1|29284.1|29278.6|29271.6|52
1634721600000|2021-10-20 09:20:00|29286.1|29279.1|29291.1|29284.1|29291.1|29284.1|29278.6|29271.6|49
1634721900000|2021-10-20 09:25:00|29288.6|29281.6|29301.1|29294.1|29301.1|29294.1|29286.1|29279.1|54
1634722200000|2021-10-20 09:30:00|29306.1|29299.1|29298.6|29291.6|29311.1|29304.1|29296.1|29289.1|62
1634722500000|2021-10-20 09:35:00|29301.1|29294.1|29301.1|29294.1|29306.1|29299.1|29298.6|29291.6|42
1634722800000|2021-10-20 09:40:00|29296.1|29289.1|29296.1|29289.1|29301.1|29294.1|29296.1|29289.1|14
1634723100000|2021-10-20 09:45:00|29301.1|29294.1|29306.1|29299.1|29311.1|29304.1|29296.1|29289.1|58
1634723400000|2021-10-20 09:50:00|29303.6|29296.6|29316.1|29309.1|29316.1|29309.1|29303.6|29296.6|25
1634723700000|2021-10-20 09:55:00|29313.6|29306.6|29313.6|29306.6|29321.1|29314.1|29311.1|29304.1|25
1634724000000|2021-10-20 10:00:00|29316.1|29309.1|29306.1|29299.1|29316.1|29309.1|29306.1|29299.1|49
1634724300000|2021-10-20 10:05:00|29308.6|29301.6|29321.1|29314.1|29321.1|29314.1|29306.1|29299.1|45
1634724600000|2021-10-20 10:10:00|29316.1|29309.1|29318.6|29311.6|29321.1|29314.1|29311.1|29304.1|40
1634724900000|2021-10-20 10:15:00|29321.1|29314.1|29311.1|29304.1|29321.1|29314.1|29308.6|29301.6|38
1634725200000|2021-10-20 10:20:00|29306.1|29299.1|29311.1|29304.1|29311.1|29304.1|29303.6|29296.6|18
1634725500000|2021-10-20 10:25:00|29313.6|29306.6|29306.1|29299.1|29316.1|29309.1|29306.1|29299.1|32
1634725800000|2021-10-20 10:30:00|29308.6|29301.6|29311.1|29304.1|29311.1|29304.1|29301.1|29294.1|24
1634726100000|2021-10-20 10:35:00|29313.6|29306.6|29303.6|29296.6|29313.6|29306.6|29301.1|29294.1|28
1634726400000|2021-10-20 10:40:00|29301.1|29294.1|29311.1|29304.1|29311.1|29304.1|29301.1|29294.1|22
1634726700000|2021-10-20 10:45:00|29308.6|29301.6|29306.1|29299.1|29311.1|29304.1|29306.1|29299.1|10
1634727000000|2021-10-20 10:50:00|29301.1|29294.1|29311.1|29304.1|29311.1|29304.1|29301.1|29294.1|12
1634727300000|2021-10-20 10:55:00|29313.6|29306.6|29308.6|29301.6|29316.1|29309.1|29306.1|29299.1|19
1634727600000|2021-10-20 11:00:00|29311.1|29304.1|29311.1|29304.1|29316.1|29309.1|29311.1|29304.1|27
1634727900000|2021-10-20 11:05:00|29316.1|29309.1|29301.1|29294.1|29321.1|29314.1|29298.6|29291.6|179
1634728200000|2021-10-20 11:10:00|29303.6|29296.6|29301.1|29294.1|29311.1|29304.1|29301.1|29294.1|81
1634728500000|2021-10-20 11:15:00|29303.6|29296.6|29303.6|29296.6|29311.1|29304.1|29301.1|29294.1|37
1634728800000|2021-10-20 11:20:00|29301.1|29294.1|29291.1|29284.1|29306.1|29299.1|29288.6|29281.6|25
1634729100000|2021-10-20 11:25:00|29293.6|29286.6|29291.1|29284.1|29306.1|29299.1|29291.1|29284.1|59
1634729400000|2021-10-20 11:30:00|29296.1|29289.1|29286.1|29279.1|29296.1|29289.1|29283.6|29276.6|31
1634729700000|2021-10-20 11:35:00|29283.6|29276.6|29288.6|29281.6|29291.1|29284.1|29281.1|29274.1|33
1634730000000|2021-10-20 11:40:00|29286.1|29279.1|29281.1|29274.1|29291.1|29284.1|29276.1|29269.1|70
1634730300000|2021-10-20 11:45:00|29286.1|29279.1|29273.6|29266.6|29286.1|29279.1|29266.1|29259.1|26
1634730600000|2021-10-20 11:50:00|29271.1|29264.1|29273.6|29266.6|29276.1|29269.1|29266.1|29259.1|20
1634730900000|2021-10-20 11:55:00|29276.1|29269.1|29281.1|29274.1|29281.1|29274.1|29271.1|29264.1|16
1634731200000|2021-10-20 12:00:00|29276.1|29269.1|29256.1|29249.1|29276.1|29269.1|29246.1|29239.1|136
1634731500000|2021-10-20 12:05:00|29253.6|29246.6|29271.1|29264.1|29271.1|29264.1|29253.6|29246.6|35
1634731800000|2021-10-20 12:10:00|29268.6|29261.6|29281.1|29274.1|29283.6|29276.6|29266.1|29259.1|57
1634732100000|2021-10-20 12:15:00|29278.6|29271.6|29276.1|29269.1|29281.1|29274.1|29271.1|29264.1|24
1634732400000|2021-10-20 12:20:00|29271.1|29264.1|29276.1|29269.1|29281.1|29274.1|29271.1|29264.1|40
1634732700000|2021-10-20 12:25:00|29278.6|29271.6|29281.1|29274.1|29286.1|29279.1|29278.6|29271.6|45
1634733000000|2021-10-20 12:30:00|29283.6|29276.6|29273.6|29266.6|29286.1|29279.1|29271.1|29264.1|62
1634733300000|2021-10-20 12:35:00|29271.1|29264.1|29266.1|29259.1|29276.1|29269.1|29266.1|29259.1|54
1634733600000|2021-10-20 12:40:00|29268.6|29261.6|29261.1|29254.1|29268.6|29261.6|29258.6|29251.6|19
1634733900000|2021-10-20 12:45:00|29256.1|29249.1|29266.1|29259.1|29266.1|29259.1|29256.1|29249.1|63
1634734200000|2021-10-20 12:50:00|29263.6|29256.6|29251.1|29244.1|29263.6|29256.6|29251.1|29244.1|30
1634734500000|2021-10-20 12:55:00|29256.1|29249.1|29251.1|29244.1|29263.6|29256.6|29246.1|29239.1|89
1634734800000|2021-10-20 13:00:00|29256.1|29249.1|29241.1|29234.1|29261.1|29254.1|29231.1|29224.1|90
1634735100000|2021-10-20 13:05:00|29243.6|29236.6|29276.1|29269.1|29276.1|29269.1|29241.1|29234.1|79
1634735400000|2021-10-20 13:10:00|29273.6|29266.6|29266.1|29259.1|29281.1|29274.1|29266.1|29259.1|66
1634735700000|2021-10-20 13:15:00|29268.6|29261.6|29268.6|29261.6|29271.1|29264.1|29261.1|29254.1|126
1634736000000|2021-10-20 13:20:00|29271.1|29264.1|29271.1|29264.1|29281.1|29274.1|29266.1|29259.1|120
1634736300000|2021-10-20 13:25:00|29273.6|29266.6|29286.1|29279.1|29286.1|29279.1|29271.1|29264.1|35
1634736600000|2021-10-20 13:30:00|29281.1|29274.1|29271.1|29264.1|29286.1|29279.1|29266.1|29259.1|204
1634736900000|2021-10-20 13:35:00|29273.6|29266.6|29266.1|29259.1|29281.1|29274.1|29261.1|29254.1|119
1634737200000|2021-10-20 13:40:00|29261.1|29254.1|29266.1|29259.1|29271.1|29264.1|29256.1|29249.1|106
1634737500000|2021-10-20 13:45:00|29268.6|29261.6|29281.1|29274.1|29281.1|29274.1|29268.6|29261.6|104
1634737800000|2021-10-20 13:50:00|29286.1|29279.1|29266.1|29259.1|29286.1|29279.1|29263.6|29256.6|124
1634738100000|2021-10-20 13:55:00|29271.1|29264.1|29266.1|29259.1|29271.1|29264.1|29261.1|29254.1|74
1634738400000|2021-10-20 14:00:00|29261.1|29254.1|29271.1|29264.1|29271.1|29264.1|29256.1|29249.1|120
1634738700000|2021-10-20 14:05:00|29268.6|29261.6|29276.1|29269.1|29276.1|29269.1|29261.1|29254.1|107
1634739000000|2021-10-20 14:10:00|29278.6|29271.6|29306.1|29299.1|29311.1|29304.1|29276.1|29269.1|157
1634739300000|2021-10-20 14:15:00|29311.1|29304.1|29311.1|29304.1|29316.1|29309.1|29296.1|29289.1|102
1634739600000|2021-10-20 14:20:00|29313.6|29306.6|29316.1|29309.1|29321.1|29314.1|29311.1|29304.1|119
1634739900000|2021-10-20 14:25:00|29318.6|29311.6|29341.1|29334.1|29346.1|29339.1|29311.1|29304.1|203
1634740200000|2021-10-20 14:30:00|29336.1|29329.1|29346.1|29339.1|29351.1|29344.1|29336.1|29329.1|214
1634740500000|2021-10-20 14:35:00|29348.6|29341.6|29341.1|29334.1|29351.1|29344.1|29341.1|29334.1|95
1634740800000|2021-10-20 14:40:00|29338.6|29331.6|29348.6|29341.6|29351.1|29344.1|29336.1|29329.1|64
1634741100000|2021-10-20 14:45:00|29346.1|29339.1|29346.1|29339.1|29351.1|29344.1|29336.1|29329.1|73
1634741400000|2021-10-20 14:50:00|29348.6|29341.6|29341.1|29334.1|29351.1|29344.1|29336.1|29329.1|64
1634741700000|2021-10-20 14:55:00|29343.6|29336.6|29326.1|29319.1|29346.1|29339.1|29326.1|29319.1|88
1634742000000|2021-10-20 15:00:00|29328.6|29321.6|29316.1|29309.1|29341.1|29334.1|29316.1|29309.1|111
1634742300000|2021-10-20 15:05:00|29321.1|29314.1|29331.1|29324.1|29331.1|29324.1|29318.6|29311.6|136
1634742600000|2021-10-20 15:10:00|29326.1|29319.1|29311.1|29304.1|29331.1|29324.1|29311.1|29304.1|163
1634742900000|2021-10-20 15:15:00|29306.1|29299.1|29326.1|29319.1|29331.1|29324.1|29306.1|29299.1|99
1634743200000|2021-10-20 15:20:00|29328.6|29321.6|29341.1|29334.1|29341.1|29334.1|29326.1|29319.1|142
1634743500000|2021-10-20 15:25:00|29338.6|29331.6|29301.1|29294.1|29341.1|29334.1|29301.1|29294.1|143
1634743800000|2021-10-20 15:30:00|29306.1|29299.1|29308.6|29301.6|29313.6|29306.6|29288.6|29281.6|206
1634744100000|2021-10-20 15:35:00|29311.1|29304.1|29313.6|29306.6|29326.1|29319.1|29311.1|29304.1|50
1634744400000|2021-10-20 15:40:00|29311.1|29304.1|29311.1|29304.1|29316.1|29309.1|29306.1|29299.1|97
1634744700000|2021-10-20 15:45:00|29316.1|29309.1|29331.1|29324.1|29331.1|29324.1|29316.1|29309.1|51
1634745000000|2021-10-20 15:50:00|29336.1|29329.1|29336.1|29329.1|29341.1|29334.1|29331.1|29324.1|105
1634745300000|2021-10-20 15:55:00|29333.6|29326.6|29341.1|29334.1|29341.1|29334.1|29331.1|29324.1|22
1634745600000|2021-10-20 16:00:00|29343.6|29336.6|29341.1|29334.1|29343.6|29336.6|29331.1|29324.1|87
1634745900000|2021-10-20 16:05:00|29338.6|29331.6|29331.1|29324.1|29341.1|29334.1|29326.1|29319.1|70
1634746200000|2021-10-20 16:10:00|29326.1|29319.1|29336.1|29329.1|29338.6|29331.6|29326.1|29319.1|25
1634746500000|2021-10-20 16:15:00|29331.1|29324.1|29331.1|29324.1|29336.1|29329.1|29321.1|29314.1|82
1634746800000|2021-10-20 16:20:00|29328.6|29321.6|29333.6|29326.6|29336.1|29329.1|29326.1|29319.1|32
1634747100000|2021-10-20 16:25:00|29336.1|29329.1|29326.1|29319.1|29336.1|29329.1|29326.1|29319.1|12
1634747400000|2021-10-20 16:30:00|29328.6|29321.6|29328.6|29321.6|29336.1|29329.1|29326.1|29319.1|64
1634747700000|2021-10-20 16:35:00|29331.1|29324.1|29326.1|29319.1|29331.1|29324.1|29321.1|29314.1|31
1634748000000|2021-10-20 16:40:00|29321.1|29314.1|29321.1|29314.1|29326.1|29319.1|29313.6|29306.6|72
1634748300000|2021-10-20 16:45:00|29318.6|29311.6|29321.1|29314.1|29326.1|29319.1|29316.1|29309.1|58
1634748600000|2021-10-20 16:50:00|29316.1|29309.1|29311.1|29304.1|29316.1|29309.1|29311.1|29304.1|44
1634748900000|2021-10-20 16:55:00|29313.6|29306.6|29316.1|29309.1|29316.1|29309.1|29308.6|29301.6|43
1634749200000|2021-10-20 17:00:00|29313.6|29306.6|29296.1|29289.1|29313.6|29306.6|29291.1|29284.1|167
1634749500000|2021-10-20 17:05:00|29298.6|29291.6|29283.6|29276.6|29298.6|29291.6|29281.1|29274.1|107
1634749800000|2021-10-20 17:10:00|29286.1|29279.1|29291.1|29284.1|29296.1|29289.1|29281.1|29274.1|73
1634750100000|2021-10-20 17:15:00|29288.6|29281.6|29271.1|29264.1|29296.1|29289.1|29271.1|29264.1|105
1634750400000|2021-10-20 17:20:00|29273.6|29266.6|29281.1|29274.1|29286.1|29279.1|29256.1|29249.1|194
1634750700000|2021-10-20 17:25:00|29283.6|29276.6|29286.1|29279.1|29286.1|29279.1|29281.1|29274.1|20
1634751000000|2021-10-20 17:30:00|29281.1|29274.1|29281.1|29274.1|29286.1|29279.1|29271.1|29264.1|59
1634751300000|2021-10-20 17:35:00|29286.1|29279.1|29291.1|29284.1|29291.1|29284.1|29281.1|29274.1|43
1634751600000|2021-10-20 17:40:00|29288.6|29281.6|29291.1|29284.1|29291.1|29284.1|29281.1|29274.1|37
1634751900000|2021-10-20 17:45:00|29296.1|29289.1|29296.1|29289.1|29296.1|29289.1|29286.1|29279.1|75
1634752200000|2021-10-20 17:50:00|29291.1|29284.1|29296.1|29289.1|29296.1|29289.1|29291.1|29284.1|13
1634752500000|2021-10-20 17:55:00|29291.1|29284.1|29296.1|29289.1|29296.1|29289.1|29288.6|29281.6|27
1634752800000|2021-10-20 18:00:00|29293.6|29286.6|29301.1|29294.1|29306.1|29299.1|29291.1|29284.1|60
1634753100000|2021-10-20 18:05:00|29306.1|29299.1|29311.1|29304.1|29311.1|29304.1|29301.1|29294.1|37
1634753400000|2021-10-20 18:10:00|29308.6|29301.6|29313.6|29306.6|29316.1|29309.1|29306.1|29299.1|28
1634753700000|2021-10-20 18:15:00|29311.1|29304.1|29308.6|29301.6|29321.1|29314.1|29306.1|29299.1|109
1634754000000|2021-10-20 18:20:00|29311.1|29304.1|29301.1|29294.1|29311.1|29304.1|29298.6|29291.6|60
1634754300000|2021-10-20 18:25:00|29306.1|29299.1|29311.1|29304.1|29311.1|29304.1|29301.1|29294.1|22
1634754600000|2021-10-20 18:30:00|29308.6|29301.6|29311.1|29304.1|29311.1|29304.1|29301.1|29294.1|38
1634754900000|2021-10-20 18:35:00|29308.6|29301.6|29311.1|29304.1|29311.1|29304.1|29301.1|29294.1|41
1634755200000|2021-10-20 18:40:00|29306.1|29299.1|29306.1|29299.1|29316.1|29309.1|29306.1|29299.1|42
1634755500000|2021-10-20 18:45:00|29308.6|29301.6|29306.1|29299.1|29308.6|29301.6|29301.1|29294.1|36
1634755800000|2021-10-20 18:50:00|29308.6|29301.6|29311.1|29304.1|29311.1|29304.1|29301.1|29294.1|35
1634756100000|2021-10-20 18:55:00|29316.1|29309.1|29311.1|29304.1|29316.1|29309.1|29311.1|29304.1|15
1634756400000|2021-10-20 19:00:00|29316.1|29309.1|29311.1|29304.1|29316.1|29309.1|29308.6|29301.6|52
1634756700000|2021-10-20 19:05:00|29316.1|29309.1|29321.1|29314.1|29326.1|29319.1|29316.1|29309.1|49
1634757000000|2021-10-20 19:10:00|29326.1|29319.1|29326.1|29319.1|29326.1|29319.1|29316.1|29309.1|91
1634757300000|2021-10-20 19:15:00|29323.6|29316.6|29311.1|29304.1|29323.6|29316.6|29306.1|29299.1|41
1634757600000|2021-10-20 19:20:00|29308.6|29301.6|29316.1|29309.1|29316.1|29309.1|29306.1|29299.1|29
1634757900000|2021-10-20 19:25:00|29313.6|29306.6|29306.1|29299.1|29316.1|29309.1|29306.1|29299.1|26
1634758200000|2021-10-20 19:30:00|29303.6|29296.6|29311.1|29304.1|29311.1|29304.1|29301.1|29294.1|64
1634758500000|2021-10-20 19:35:00|29308.6|29301.6|29296.1|29289.1|29308.6|29301.6|29296.1|29289.1|88
1634758800000|2021-10-20 19:40:00|29298.6|29291.6|29303.6|29296.6|29311.1|29304.1|29296.1|29289.1|31
1634759100000|2021-10-20 19:45:00|29306.1|29299.1|29306.1|29299.1|29316.1|29309.1|29306.1|29299.1|88
1634759400000|2021-10-20 19:50:00|29301.1|29294.1|29301.1|29294.1|29311.1|29304.1|29301.1|29294.1|156
1634759700000|2021-10-20 19:55:00|29298.6|29291.6|29306.1|29299.1|29306.1|29299.1|29276.1|29269.1|319
1634760000000|2021-10-20 20:00:00|29308.6|29301.6|29296.1|29289.1|29313.6|29306.6|29281.1|29274.1|204
1634760300000|2021-10-20 20:05:00|29293.6|29286.6|29281.1|29274.1|29293.6|29286.6|29276.1|29269.1|131
1634760600000|2021-10-20 20:10:00|29283.6|29276.6|29276.1|29269.1|29286.1|29279.1|29276.1|29269.1|130
1634760900000|2021-10-20 20:15:00|29280.1|29265.1|29292.6|29277.6|29292.6|29277.6|29280.1|29265.1|8
1634761200000|2021-10-20 20:20:00|29285.1|29270.1|29277.6|29262.6|29285.1|29270.1|29272.6|29257.6|42
1634761500000|2021-10-20 20:25:00|29280.1|29265.1|29285.1|29270.1|29287.6|29272.6|29277.6|29262.6|1
1634761800000|2021-10-20 20:30:00|29287.6|29272.6|29285.1|29270.1|29290.1|29275.1|29277.6|29262.6|54
1634762100000|2021-10-20 20:35:00|29290.1|29275.1|29282.6|29267.6|29292.6|29277.6|29282.6|29267.6|9
1634762700000|2021-10-20 20:45:00|29285.1|29270.1|29270.1|29255.1|29285.1|29270.1|29270.1|29255.1|39
1634763000000|2021-10-20 20:50:00|29272.6|29257.6|29275.1|29260.1|29280.1|29265.1|29265.1|29250.1|25
1634763300000|2021-10-20 20:55:00|29272.6|29257.6|29277.5|29247.5|29278.1|29260.1|29267.6|29247|21
1634763600000|2021-10-20 21:00:00|29277.3|29247.3|29278.2|29248.2|29278.2|29248.2|29276|29246|0
1634763900000|2021-10-20 21:05:00|29277.5|29247.5|29278.5|29248.5|29278.5|29248.5|29276.6|29246.6|0
1634764200000|2021-10-20 21:10:00|29278.6|29248.6|29278.4|29248.4|29278.6|29248.6|29278.3|29248.3|0
1634764500000|2021-10-20 21:15:00|29278|29248|29276.8|29246.8|29278.2|29248.2|29276.1|29246.1|0
1634764800000|2021-10-20 21:20:00|29276.9|29246.9|29275.7|29245.7|29277.1|29247.1|29275|29245|0
1634765100000|2021-10-20 21:25:00|29275.8|29245.8|29276.8|29246.8|29276.8|29246.8|29275.3|29245.3|0
1634765400000|2021-10-20 21:30:00|29276.9|29246.9|29276.7|29246.7|29276.9|29246.9|29275.6|29245.6|0
1634765700000|2021-10-20 21:35:00|29275.8|29245.8|29275|29245|29275.8|29245.8|29274.5|29244.5|0
1634766000000|2021-10-20 21:40:00|29275.3|29245.3|29275|29245|29275.3|29245.3|29274.9|29244.9|0
1634766300000|2021-10-20 21:45:00|29275.5|29245.5|29275.2|29245.2|29276.1|29246.1|29275.2|29245.2|0
1634766600000|2021-10-20 21:50:00|29274.8|29244.8|29275.4|29245.4|29275.9|29245.9|29274.8|29244.8|0
1634766900000|2021-10-20 21:55:00|29275.5|29245.5|29276.1|29246.1|29276.1|29246.1|29275.4|29245.4|0
1634767200000|2021-10-20 22:00:00|29278.8|29248.8|29285.1|29270.1|29297.6|29282.6|29276.6|29246.6|5
1634767500000|2021-10-20 22:05:00|29282.6|29267.6|29270.1|29255.1|29282.6|29267.6|29270.1|29255.1|5
1634767800000|2021-10-20 22:10:00|29267.6|29252.6|29250.1|29235.1|29272.6|29257.6|29250.1|29235.1|32
1634768100000|2021-10-20 22:15:00|29252.6|29237.6|29272.6|29257.6|29272.6|29257.6|29250.1|29235.1|36
1634768400000|2021-10-20 22:20:00|29270.1|29255.1|29272.6|29257.6|29272.6|29257.6|29267.6|29252.6|2
1634768700000|2021-10-20 22:25:00|29275.1|29260.1|29275.1|29260.1|29275.1|29260.1|29272.6|29257.6|0
1634769000000|2021-10-20 22:30:00|29282.6|29267.6|29272.6|29257.6|29282.6|29267.6|29265.1|29250.1|17
1634769300000|2021-10-20 22:35:00|29275.1|29260.1|29272.6|29257.6|29277.6|29262.6|29267.6|29252.6|0
1634769600000|2021-10-20 22:40:00|29270.1|29255.1|29267.6|29252.6|29272.6|29257.6|29267.6|29252.6|0
1634769900000|2021-10-20 22:45:00|29265.1|29250.1|29267.6|29252.6|29267.6|29252.6|29265.1|29250.1|0
1634770200000|2021-10-20 22:50:00|29265.1|29250.1|29265.1|29250.1|29270.1|29255.1|29260.1|29245.1|0
1634770500000|2021-10-20 22:55:00|29267.6|29252.6|29280.1|29265.1|29280.1|29265.1|29267.6|29252.6|17
1634770800000|2021-10-20 23:00:00|29282.6|29267.6|29290.1|29275.1|29290.1|29275.1|29280.1|29265.1|16
1634771100000|2021-10-20 23:05:00|29275.1|29260.1|29290.1|29275.1|29290.1|29275.1|29275.1|29260.1|26
1634771400000|2021-10-20 23:10:00|29295.1|29280.1|29287.6|29272.6|29295.1|29280.1|29287.6|29272.6|11
1634771700000|2021-10-20 23:15:00|29285.1|29270.1|29270.4|29255.4|29285.1|29270.1|29267.9|29252.9|23
1634772000000|2021-10-20 23:20:00|29272.9|29257.9|29260.4|29245.4|29272.9|29257.9|29255.4|29240.4|12
1634772300000|2021-10-20 23:25:00|29257.9|29242.9|29272.9|29257.9|29275.4|29260.4|29255.4|29240.4|17
1634772600000|2021-10-20 23:30:00|29270.4|29255.4|29266.4|29259.4|29281.4|29274.4|29266.4|29255.4|8394
1634772900000|2021-10-20 23:35:00|29261.4|29254.4|29251.4|29244.4|29263.9|29256.9|29251.4|29244.4|76
1634773200000|2021-10-20 23:40:00|29248.9|29241.9|29231.4|29224.4|29251.4|29244.4|29221.4|29214.4|201
1634773500000|2021-10-20 23:45:00|29226.4|29219.4|29171.4|29164.4|29243.9|29236.9|29171.4|29164.4|680
1634773800000|2021-10-20 23:50:00|29168.9|29161.9|29141.4|29134.4|29176.4|29169.4|29136.4|29129.4|546
1634774100000|2021-10-20 23:55:00|29143.9|29136.9|29126.4|29119.4|29151.4|29144.4|29126.4|29119.4|441
1634774400000|2021-10-21 00:00:00|29123.9|29116.9|29078.9|29071.9|29123.9|29116.9|29056.4|29049.4|2101
1634774700000|2021-10-21 00:05:00|29081.4|29074.4|29091.4|29084.4|29101.4|29094.4|29068.9|29061.9|850
1634775000000|2021-10-21 00:10:00|29088.9|29081.9|29086.4|29079.4|29101.4|29094.4|29063.9|29056.9|728
1634775300000|2021-10-21 00:15:00|29083.9|29076.9|29116.4|29109.4|29131.4|29124.4|29066.4|29059.4|958
1634775600000|2021-10-21 00:20:00|29118.9|29111.9|29121.4|29114.4|29123.9|29116.9|29096.4|29089.4|256
1634775900000|2021-10-21 00:25:00|29118.9|29111.9|29101.4|29094.4|29126.4|29119.4|29086.4|29079.4|259
1634776200000|2021-10-21 00:30:00|29103.9|29096.9|29086.4|29079.4|29103.9|29096.9|29073.9|29066.9|263
1634776500000|2021-10-21 00:35:00|29088.9|29081.9|29168.9|29161.9|29181.4|29174.4|29083.9|29076.9|613
1634776800000|2021-10-21 00:40:00|29171.4|29164.4|29156.4|29149.4|29171.4|29164.4|29146.4|29139.4|396
1634777100000|2021-10-21 00:45:00|29151.4|29144.4|29148.9|29141.9|29161.4|29154.4|29131.4|29124.4|331
1634777400000|2021-10-21 00:50:00|29146.4|29139.4|29136.4|29129.4|29151.4|29144.4|29131.4|29124.4|184
1634777700000|2021-10-21 00:55:00|29131.4|29124.4|29141.4|29134.4|29146.4|29139.4|29128.9|29121.9|184
1634778000000|2021-10-21 01:00:00|29136.4|29129.4|29151.4|29144.4|29156.4|29149.4|29106.4|29099.4|549
1634778300000|2021-10-21 01:05:00|29148.9|29141.9|29168.9|29161.9|29171.4|29164.4|29148.9|29141.9|231
1634778600000|2021-10-21 01:10:00|29166.4|29159.4|29181.4|29174.4|29191.4|29184.4|29158.9|29151.9|306
1634778900000|2021-10-21 01:15:00|29178.9|29171.9|29176.4|29169.4|29196.4|29189.4|29171.4|29164.4|368
1634779200000|2021-10-21 01:20:00|29178.9|29171.9|29196.4|29189.4|29221.4|29214.4|29173.9|29166.9|465
1634779500000|2021-10-21 01:25:00|29198.9|29191.9|29171.4|29164.4|29201.4|29194.4|29166.4|29159.4|383
1634779800000|2021-10-21 01:30:00|29168.9|29161.9|29196.4|29189.4|29198.9|29191.9|29166.4|29159.4|319
1634780100000|2021-10-21 01:35:00|29198.9|29191.9|29213.9|29206.9|29231.4|29224.4|29196.4|29189.4|456
1634780400000|2021-10-21 01:40:00|29216.4|29209.4|29168.9|29161.9|29221.4|29214.4|29166.4|29159.4|412
1634780700000|2021-10-21 01:45:00|29171.4|29164.4|29188.9|29181.9|29191.4|29184.4|29166.4|29159.4|172
1634781000000|2021-10-21 01:50:00|29191.4|29184.4|29186.4|29179.4|29201.4|29194.4|29181.4|29174.4|213
1634781300000|2021-10-21 01:55:00|29183.9|29176.9|29178.9|29171.9|29191.4|29184.4|29171.4|29164.4|110
1634781600000|2021-10-21 02:00:00|29176.4|29169.4|29196.4|29189.4|29211.4|29204.4|29176.4|29169.4|261
1634781900000|2021-10-21 02:05:00|29198.9|29191.9|29176.4|29169.4|29198.9|29191.9|29176.4|29169.4|195
1634782200000|2021-10-21 02:10:00|29178.9|29171.9|29156.4|29149.4|29186.4|29179.4|29156.4|29149.4|110
1634782500000|2021-10-21 02:15:00|29158.9|29151.9|29151.4|29144.4|29176.4|29169.4|29146.4|29139.4|167
1634782800000|2021-10-21 02:20:00|29146.4|29139.4|29161.4|29154.4|29168.9|29161.9|29146.4|29139.4|170
1634783100000|2021-10-21 02:25:00|29158.9|29151.9|29156.4|29149.4|29168.9|29161.9|29151.4|29144.4|122
1634783400000|2021-10-21 02:30:00|29151.4|29144.4|29151.4|29144.4|29166.4|29159.4|29143.9|29136.9|92
1634783700000|2021-10-21 02:35:00|29148.9|29141.9|29181.4|29174.4|29181.4|29174.4|29146.4|29139.4|106
1634784000000|2021-10-21 02:40:00|29183.9|29176.9|29171.4|29164.4|29186.4|29179.4|29163.9|29156.9|124
1634784300000|2021-10-21 02:45:00|29168.9|29161.9|29176.4|29169.4|29186.4|29179.4|29168.9|29161.9|53
1634784600000|2021-10-21 02:50:00|29173.9|29166.9|29176.4|29169.4|29176.4|29169.4|29166.4|29159.4|37
1634784900000|2021-10-21 02:55:00|29178.9|29171.9|29181.4|29174.4|29186.4|29179.4|29171.4|29164.4|59
1634785200000|2021-10-21 03:00:00|29178.9|29171.9|29171.4|29164.4|29186.4|29179.4|29171.4|29164.4|60
1634785500000|2021-10-21 03:05:00|29166.4|29159.4|29161.4|29154.4|29171.4|29164.4|29156.4|29149.4|42
1634785800000|2021-10-21 03:10:00|29163.9|29156.9|29156.4|29149.4|29166.4|29159.4|29148.9|29141.9|58
1634786100000|2021-10-21 03:15:00|29158.9|29151.9|29141.4|29134.4|29166.4|29159.4|29141.4|29134.4|68
1634786400000|2021-10-21 03:20:00|29136.4|29129.4|29141.4|29134.4|29146.4|29139.4|29136.4|29129.4|99
1634786700000|2021-10-21 03:25:00|29138.9|29131.9|29136.4|29129.4|29146.4|29139.4|29136.4|29129.4|127
1634787000000|2021-10-21 03:30:00|29131.4|29124.4|29126.4|29119.4|29141.4|29134.4|29126.4|29119.4|161
1634787300000|2021-10-21 03:35:00|29123.9|29116.9|29126.4|29119.4|29136.4|29129.4|29121.4|29114.4|109
1634787600000|2021-10-21 03:40:00|29128.9|29121.9|29126.4|29119.4|29131.4|29124.4|29121.4|29114.4|58
1634787900000|2021-10-21 03:45:00|29121.4|29114.4|29101.4|29094.4|29131.4|29124.4|29096.4|29089.4|210
1634788200000|2021-10-21 03:50:00|29096.4|29089.4|29081.4|29074.4|29106.4|29099.4|29076.4|29069.4|326
1634788500000|2021-10-21 03:55:00|29078.9|29071.9|29076.4|29069.4|29091.4|29084.4|29076.4|29069.4|256
1634788800000|2021-10-21 04:00:00|29078.9|29071.9|29066.4|29059.4|29091.4|29084.4|29061.4|29054.4|422
1634789100000|2021-10-21 04:05:00|29063.9|29056.9|28991.4|28984.4|29063.9|29056.9|28991.4|28984.4|1434
1634789400000|2021-10-21 04:10:00|28993.9|28986.9|28946.4|28939.4|28993.9|28986.9|28936.4|28929.4|902
1634789700000|2021-10-21 04:15:00|28943.9|28936.9|28861.4|28854.4|28943.9|28936.9|28846.4|28839.4|2498
1634790000000|2021-10-21 04:20:00|28858.9|28851.9|28826.4|28819.4|28871.4|28864.4|28823.9|28816.9|1457
1634790300000|2021-10-21 04:25:00|28823.9|28816.9|28801.4|28794.4|28841.4|28834.4|28778.9|28771.9|1850
1634790600000|2021-10-21 04:30:00|28796.4|28789.4|28791.4|28784.4|28806.4|28799.4|28728.9|28721.9|1261
1634790900000|2021-10-21 04:35:00|28796.4|28789.4|28781.4|28774.4|28836.4|28829.4|28748.9|28741.9|1197
1634791200000|2021-10-21 04:40:00|28783.9|28776.9|28816.4|28809.4|28828.9|28821.9|28763.9|28756.9|751
1634791500000|2021-10-21 04:45:00|28811.4|28804.4|28801.4|28794.4|28818.9|28811.9|28781.4|28774.4|764
1634791800000|2021-10-21 04:50:00|28798.9|28791.9|28838.9|28831.9|28841.4|28834.4|28786.4|28779.4|802
1634792100000|2021-10-21 04:55:00|28841.4|28834.4|28866.4|28859.4|28876.4|28869.4|28823.9|28816.9|938
1634792400000|2021-10-21 05:00:00|28863.9|28856.9|28806.4|28799.4|28863.9|28856.9|28801.4|28794.4|930
1634792700000|2021-10-21 05:05:00|28808.9|28801.9|28791.4|28784.4|28826.4|28819.4|28783.9|28776.9|495
1634793000000|2021-10-21 05:10:00|28788.9|28781.9|28796.4|28789.4|28811.4|28804.4|28773.9|28766.9|435
1634793300000|2021-10-21 05:15:00|28793.9|28786.9|28786.4|28779.4|28796.4|28789.4|28761.4|28754.4|488
1634793600000|2021-10-21 05:20:00|28788.9|28781.9|28746.4|28739.4|28791.4|28784.4|28741.4|28734.4|668
1634793900000|2021-10-21 05:25:00|28748.9|28741.9|28731.4|28724.4|28763.9|28756.9|28716.4|28709.4|1242
1634794200000|2021-10-21 05:30:00|28736.4|28729.4|28771.4|28764.4|28776.4|28769.4|28721.4|28714.4|683
1634794500000|2021-10-21 05:35:00|28768.9|28761.9|28731.4|28724.4|28771.4|28764.4|28726.4|28719.4|526
1634794800000|2021-10-21 05:40:00|28726.4|28719.4|28686.4|28679.4|28743.9|28736.9|28681.4|28674.4|973
1634795100000|2021-10-21 05:45:00|28691.4|28684.4|28688.9|28681.9|28711.4|28704.4|28686.4|28679.4|842
1634795400000|2021-10-21 05:50:00|28691.4|28684.4|28711.4|28704.4|28716.4|28709.4|28688.9|28681.9|702
1634795700000|2021-10-21 05:55:00|28708.9|28701.9|28728.9|28721.9|28736.4|28729.4|28706.4|28699.4|1581
1634796000000|2021-10-21 06:00:00|28726.4|28719.4|28778.9|28771.9|28791.4|28784.4|28716.4|28709.4|3263
1634796300000|2021-10-21 06:05:00|28776.4|28769.4|28723.9|28716.9|28778.9|28771.9|28721.4|28714.4|1218
1634796600000|2021-10-21 06:10:00|28726.4|28719.4|28731.4|28724.4|28743.9|28736.9|28691.4|28684.4|571
1634796900000|2021-10-21 06:15:00|28733.9|28726.9|28746.4|28739.4|28751.4|28744.4|28726.4|28719.4|389
1634797200000|2021-10-21 06:20:00|28748.9|28741.9|28741.4|28734.4|28751.4|28744.4|28736.4|28729.4|246
1634797500000|2021-10-21 06:25:00|28738.9|28731.9|28746.4|28739.4|28751.4|28744.4|28733.9|28726.9|108
1634797800000|2021-10-21 06:30:00|28741.4|28734.4|28721.4|28714.4|28741.4|28734.4|28716.4|28709.4|173
1634798100000|2021-10-21 06:35:00|28726.4|28719.4|28721.4|28714.4|28726.4|28719.4|28718.9|28711.9|90
1634798400000|2021-10-21 06:40:00|28718.9|28711.9|28711.4|28704.4|28721.4|28714.4|28706.4|28699.4|109
1634798700000|2021-10-21 06:45:00|28708.9|28701.9|28716.4|28709.4|28716.4|28709.4|28706.4|28699.4|50
1634799000000|2021-10-21 06:50:00|28711.4|28704.4|28696.4|28689.4|28711.4|28704.4|28696.4|28689.4|52
1634799300000|2021-10-21 06:55:00|28698.9|28691.9|28693.9|28686.9|28701.4|28694.4|28661.4|28654.4|314
1634799600000|2021-10-21 07:00:00|28691.4|28684.4|28701.4|28694.4|28701.4|28694.4|28646.4|28639.4|430
1634799900000|2021-10-21 07:05:00|28698.9|28691.9|28731.4|28724.4|28731.4|28724.4|28683.9|28676.9|297
1634800200000|2021-10-21 07:10:00|28736.4|28729.4|28751.4|28744.4|28768.9|28761.9|28736.4|28729.4|661
1634800500000|2021-10-21 07:15:00|28746.4|28739.4|28748.9|28741.9|28751.4|28744.4|28736.4|28729.4|234
1634800800000|2021-10-21 07:20:00|28746.4|28739.4|28746.4|28739.4|28776.4|28769.4|28736.4|28729.4|449
1634801100000|2021-10-21 07:25:00|28748.9|28741.9|28743.9|28736.9|28756.4|28749.4|28736.4|28729.4|572
1634801400000|2021-10-21 07:30:00|28741.4|28734.4|28736.4|28729.4|28761.4|28754.4|28726.4|28719.4|1366
1634801700000|2021-10-21 07:35:00|28738.9|28731.9|28728.9|28721.9|28751.4|28744.4|28721.4|28714.4|1049
1634802000000|2021-10-21 07:40:00|28726.4|28719.4|28728.9|28721.9|28743.9|28736.9|28716.4|28709.4|342
1634802300000|2021-10-21 07:45:00|28726.4|28719.4|28726.4|28719.4|28736.4|28729.4|28721.4|28714.4|153
1634802600000|2021-10-21 07:50:00|28723.9|28716.9|28728.9|28721.9|28741.4|28734.4|28718.9|28711.9|230
1634802900000|2021-10-21 07:55:00|28731.4|28724.4|28726.4|28719.4|28756.4|28749.4|28726.4|28719.4|598
1634803200000|2021-10-21 08:00:00|28731.4|28724.4|28656.4|28649.4|28733.9|28726.9|28656.4|28649.4|695
1634803500000|2021-10-21 08:05:00|28658.9|28651.9|28538.9|28531.9|28663.9|28656.9|28521.4|28514.4|1884
1634803800000|2021-10-21 08:10:00|28541.4|28534.4|28571.4|28564.4|28586.4|28579.4|28536.4|28529.4|678
1634804100000|2021-10-21 08:15:00|28573.9|28566.9|28596.4|28589.4|28616.4|28609.4|28573.9|28566.9|488
1634804400000|2021-10-21 08:20:00|28598.9|28591.9|28576.4|28569.4|28601.4|28594.4|28546.4|28539.4|392
1634804700000|2021-10-21 08:25:00|28578.9|28571.9|28561.4|28554.4|28581.4|28574.4|28558.9|28551.9|140
1634805000000|2021-10-21 08:30:00|28563.9|28556.9|28561.4|28554.4|28581.4|28574.4|28538.9|28531.9|366
1634805300000|2021-10-21 08:35:00|28566.4|28559.4|28541.4|28534.4|28566.4|28559.4|28526.4|28519.4|514
1634805600000|2021-10-21 08:40:00|28538.9|28531.9|28541.4|28534.4|28558.9|28551.9|28536.4|28529.4|191
1634805900000|2021-10-21 08:45:00|28546.4|28539.4|28503.9|28496.9|28546.4|28539.4|28498.9|28491.9|625
1634806200000|2021-10-21 08:50:00|28506.4|28499.4|28521.4|28514.4|28536.4|28529.4|28501.4|28494.4|416
1634806500000|2021-10-21 08:55:00|28518.9|28511.9|28526.4|28519.4|28531.4|28524.4|28516.4|28509.4|145
1634806800000|2021-10-21 09:00:00|28521.4|28514.4|28571.4|28564.4|28573.9|28566.9|28518.9|28511.9|421
1634807100000|2021-10-21 09:05:00|28573.9|28566.9|28541.4|28534.4|28576.4|28569.4|28541.4|28534.4|192
1634807400000|2021-10-21 09:10:00|28546.4|28539.4|28551.4|28544.4|28551.4|28544.4|28536.4|28529.4|116
1634807700000|2021-10-21 09:15:00|28548.9|28541.9|28541.4|28534.4|28561.4|28554.4|28538.9|28531.9|137
1634808000000|2021-10-21 09:20:00|28543.9|28536.9|28548.9|28541.9|28561.4|28554.4|28541.4|28534.4|145
1634808300000|2021-10-21 09:25:00|28551.4|28544.4|28556.4|28549.4|28556.4|28549.4|28531.4|28524.4|295
1634808600000|2021-10-21 09:30:00|28558.9|28551.9|28571.4|28564.4|28571.4|28564.4|28551.4|28544.4|67
1634808900000|2021-10-21 09:35:00|28573.9|28566.9|28581.4|28574.4|28591.4|28584.4|28566.4|28559.4|149
1634809200000|2021-10-21 09:40:00|28586.4|28579.4|28591.4|28584.4|28596.4|28589.4|28581.4|28574.4|127
1634809500000|2021-10-21 09:45:00|28596.4|28589.4|28581.4|28574.4|28596.4|28589.4|28581.4|28574.4|68
1634809800000|2021-10-21 09:50:00|28586.4|28579.4|28586.4|28579.4|28596.4|28589.4|28578.9|28571.9|102
1634810100000|2021-10-21 09:55:00|28588.9|28581.9|28611.4|28604.4|28611.4|28604.4|28586.4|28579.4|157
1634810400000|2021-10-21 10:00:00|28616.4|28609.4|28621.4|28614.4|28621.4|28614.4|28606.4|28599.4|174
1634810700000|2021-10-21 10:05:00|28618.9|28611.9|28608.9|28601.9|28626.4|28619.4|28601.4|28594.4|436
1634811000000|2021-10-21 10:10:00|28606.4|28599.4|28601.4|28594.4|28611.4|28604.4|28591.4|28584.4|134
1634811300000|2021-10-21 10:15:00|28598.9|28591.9|28606.4|28599.4|28611.4|28604.4|28596.4|28589.4|124
1634811600000|2021-10-21 10:20:00|28603.9|28596.9|28606.4|28599.4|28616.4|28609.4|28596.4|28589.4|151
1634811900000|2021-10-21 10:25:00|28603.9|28596.9|28601.4|28594.4|28621.4|28614.4|28596.4|28589.4|169
1634812200000|2021-10-21 10:30:00|28598.9|28591.9|28598.9|28591.9|28613.9|28606.9|28596.4|28589.4|134
1634812500000|2021-10-21 10:35:00|28601.4|28594.4|28611.4|28604.4|28611.4|28604.4|28596.4|28589.4|81
1634812800000|2021-10-21 10:40:00|28608.9|28601.9|28601.4|28594.4|28613.9|28606.9|28601.4|28594.4|28
1634813100000|2021-10-21 10:45:00|28603.9|28596.9|28598.9|28591.9|28611.4|28604.4|28596.4|28589.4|51
1634813400000|2021-10-21 10:50:00|28601.4|28594.4|28571.4|28564.4|28601.4|28594.4|28568.9|28561.9|206
1634813700000|2021-10-21 10:55:00|28576.4|28569.4|28556.4|28549.4|28576.4|28569.4|28551.4|28544.4|144
1634814000000|2021-10-21 11:00:00|28561.4|28554.4|28556.4|28549.4|28571.4|28564.4|28551.4|28544.4|121
1634814300000|2021-10-21 11:05:00|28558.9|28551.9|28571.4|28564.4|28576.4|28569.4|28556.4|28549.4|67
1634814600000|2021-10-21 11:10:00|28568.9|28561.9|28566.4|28559.4|28571.4|28564.4|28561.4|28554.4|25
1634814900000|2021-10-21 11:15:00|28563.9|28556.9|28566.4|28559.4|28576.4|28569.4|28561.4|28554.4|75
1634815200000|2021-10-21 11:20:00|28561.4|28554.4|28576.4|28569.4|28576.4|28569.4|28561.4|28554.4|97
1634815500000|2021-10-21 11:25:00|28573.9|28566.9|28571.4|28564.4|28576.4|28569.4|28561.4|28554.4|110
1634815800000|2021-10-21 11:30:00|28568.9|28561.9|28561.4|28554.4|28571.4|28564.4|28556.4|28549.4|120
1634816100000|2021-10-21 11:35:00|28558.9|28551.9|28556.4|28549.4|28561.4|28554.4|28546.4|28539.4|63
1634816400000|2021-10-21 11:40:00|28551.4|28544.4|28556.4|28549.4|28556.4|28549.4|28546.4|28539.4|253
1634816700000|2021-10-21 11:45:00|28561.4|28554.4|28566.4|28559.4|28566.4|28559.4|28556.4|28549.4|19
1634817000000|2021-10-21 11:50:00|28571.4|28564.4|28573.9|28566.9|28576.4|28569.4|28561.4|28554.4|103
1634817300000|2021-10-21 11:55:00|28571.4|28564.4|28563.9|28556.9|28581.4|28574.4|28561.4|28554.4|99
1634817600000|2021-10-21 12:00:00|28566.4|28559.4|28546.4|28539.4|28566.4|28559.4|28546.4|28539.4|226
1634817900000|2021-10-21 12:05:00|28548.9|28541.9|28546.4|28539.4|28561.4|28554.4|28546.4|28539.4|85
1634818200000|2021-10-21 12:10:00|28543.9|28536.9|28548.9|28541.9|28551.4|28544.4|28536.4|28529.4|183
1634818500000|2021-10-21 12:15:00|28551.4|28544.4|28521.4|28514.4|28551.4|28544.4|28521.4|28514.4|312
1634818800000|2021-10-21 12:20:00|28518.9|28511.9|28533.9|28526.9|28541.4|28534.4|28518.9|28511.9|203
1634819100000|2021-10-21 12:25:00|28536.4|28529.4|28531.4|28524.4|28538.9|28531.9|28516.4|28509.4|171
1634819400000|2021-10-21 12:30:00|28528.9|28521.9|28546.4|28539.4|28548.9|28541.9|28526.4|28519.4|212
1634819700000|2021-10-21 12:35:00|28543.9|28536.9|28556.4|28549.4|28561.4|28554.4|28536.4|28529.4|162
1634820000000|2021-10-21 12:40:00|28553.9|28546.9|28561.4|28554.4|28563.9|28556.9|28541.4|28534.4|156
1634820300000|2021-10-21 12:45:00|28558.9|28551.9|28568.9|28561.9|28568.9|28561.9|28546.4|28539.4|280
1634820600000|2021-10-21 12:50:00|28566.4|28559.4|28538.9|28531.9|28571.4|28564.4|28536.4|28529.4|269
1634820900000|2021-10-21 12:55:00|28541.4|28534.4|28546.4|28539.4|28551.4|28544.4|28538.9|28531.9|148
1634821200000|2021-10-21 13:00:00|28548.9|28541.9|28536.4|28529.4|28551.4|28544.4|28521.4|28514.4|176
1634821500000|2021-10-21 13:05:00|28533.9|28526.9|28536.4|28529.4|28546.4|28539.4|28521.4|28514.4|146
1634821800000|2021-10-21 13:10:00|28538.9|28531.9|28526.4|28519.4|28548.9|28541.9|28511.4|28504.4|463
1634822100000|2021-10-21 13:15:00|28523.9|28516.9|28516.4|28509.4|28533.9|28526.9|28516.4|28509.4|141
1634822400000|2021-10-21 13:20:00|28518.9|28511.9|28531.4|28524.4|28538.9|28531.9|28518.9|28511.9|88
1634822700000|2021-10-21 13:25:00|28528.9|28521.9|28523.9|28516.9|28538.9|28531.9|28516.4|28509.4|153
1634823000000|2021-10-21 13:30:00|28521.4|28514.4|28481.4|28474.4|28536.4|28529.4|28466.4|28459.4|1047
1634823300000|2021-10-21 13:35:00|28483.9|28476.9|28451.4|28444.4|28486.4|28479.4|28426.4|28419.4|883
1634823600000|2021-10-21 13:40:00|28446.4|28439.4|28496.4|28489.4|28496.4|28489.4|28436.4|28429.4|910
1634823900000|2021-10-21 13:45:00|28493.9|28486.9|28551.4|28544.4|28556.4|28549.4|28493.9|28486.9|600
1634824200000|2021-10-21 13:50:00|28556.4|28549.4|28596.4|28589.4|28626.4|28619.4|28556.4|28549.4|1012
1634824500000|2021-10-21 13:55:00|28591.4|28584.4|28596.4|28589.4|28606.4|28599.4|28578.9|28571.9|240
1634824800000|2021-10-21 14:00:00|28601.4|28594.4|28613.9|28606.9|28628.9|28621.9|28581.4|28574.4|631
1634825100000|2021-10-21 14:05:00|28616.4|28609.4|28641.4|28634.4|28656.4|28649.4|28601.4|28594.4|413
1634825400000|2021-10-21 14:10:00|28638.9|28631.9|28608.9|28601.9|28641.4|28634.4|28596.4|28589.4|216
1634825700000|2021-10-21 14:15:00|28611.4|28604.4|28628.9|28621.9|28636.4|28629.4|28601.4|28594.4|167
1634826000000|2021-10-21 14:20:00|28626.4|28619.4|28656.4|28649.4|28661.4|28654.4|28621.4|28614.4|223
1634826300000|2021-10-21 14:25:00|28651.4|28644.4|28681.4|28674.4|28696.4|28689.4|28641.4|28634.4|373
1634826600000|2021-10-21 14:30:00|28676.4|28669.4|28686.4|28679.4|28691.4|28684.4|28671.4|28664.4|165
1634826900000|2021-10-21 14:35:00|28688.9|28681.9|28666.4|28659.4|28696.4|28689.4|28666.4|28659.4|218
1634827200000|2021-10-21 14:40:00|28668.9|28661.9|28676.4|28669.4|28681.4|28674.4|28661.4|28654.4|238
1634827500000|2021-10-21 14:45:00|28681.4|28674.4|28711.4|28704.4|28713.9|28706.9|28681.4|28674.4|274
1634827800000|2021-10-21 14:50:00|28706.4|28699.4|28686.4|28679.4|28708.9|28701.9|28681.4|28674.4|268
1634828100000|2021-10-21 14:55:00|28683.9|28676.9|28663.9|28656.9|28696.4|28689.4|28663.9|28656.9|207
1634828400000|2021-10-21 15:00:00|28666.4|28659.4|28676.4|28669.4|28701.4|28694.4|28666.4|28659.4|164
1634828700000|2021-10-21 15:05:00|28678.9|28671.9|28578.9|28571.9|28681.4|28674.4|28578.9|28571.9|1125
1634829000000|2021-10-21 15:10:00|28576.4|28569.4|28606.4|28599.4|28611.4|28604.4|28571.4|28564.4|355
1634829300000|2021-10-21 15:15:00|28611.4|28604.4|28583.9|28576.9|28616.4|28609.4|28571.4|28564.4|386
1634829600000|2021-10-21 15:20:00|28586.4|28579.4|28576.4|28569.4|28586.4|28579.4|28566.4|28559.4|189
1634829900000|2021-10-21 15:25:00|28571.4|28564.4|28526.4|28519.4|28586.4|28579.4|28526.4|28519.4|325
1634830200000|2021-10-21 15:30:00|28521.4|28514.4|28496.4|28489.4|28531.4|28524.4|28486.4|28479.4|760
1634830500000|2021-10-21 15:35:00|28493.9|28486.9|28528.9|28521.9|28531.4|28524.4|28491.4|28484.4|403
1634830800000|2021-10-21 15:40:00|28526.4|28519.4|28531.4|28524.4|28531.4|28524.4|28511.4|28504.4|182
1634831100000|2021-10-21 15:45:00|28536.4|28529.4|28486.4|28479.4|28536.4|28529.4|28486.4|28479.4|347
1634831400000|2021-10-21 15:50:00|28491.4|28484.4|28513.9|28506.9|28521.4|28514.4|28491.4|28484.4|243
1634831700000|2021-10-21 15:55:00|28511.4|28504.4|28506.4|28499.4|28516.4|28509.4|28501.4|28494.4|88
1634832000000|2021-10-21 16:00:00|28511.4|28504.4|28531.4|28524.4|28533.9|28526.9|28506.4|28499.4|230
1634832300000|2021-10-21 16:05:00|28536.4|28529.4|28503.9|28496.9|28541.4|28534.4|28501.4|28494.4|202
1634832600000|2021-10-21 16:10:00|28501.4|28494.4|28516.4|28509.4|28516.4|28509.4|28491.4|28484.4|223
1634832900000|2021-10-21 16:15:00|28513.9|28506.9|28498.9|28491.9|28516.4|28509.4|28496.4|28489.4|107
1634833200000|2021-10-21 16:20:00|28501.4|28494.4|28518.9|28511.9|28526.4|28519.4|28501.4|28494.4|178
1634833500000|2021-10-21 16:25:00|28521.4|28514.4|28511.4|28504.4|28521.4|28514.4|28511.4|28504.4|81
1634833800000|2021-10-21 16:30:00|28513.9|28506.9|28491.4|28484.4|28516.4|28509.4|28491.4|28484.4|193
1634834100000|2021-10-21 16:35:00|28488.9|28481.9|28488.9|28481.9|28493.9|28486.9|28481.4|28474.4|129
1634834400000|2021-10-21 16:40:00|28486.4|28479.4|28476.4|28469.4|28491.4|28484.4|28476.4|28469.4|121
1634834700000|2021-10-21 16:45:00|28478.9|28471.9|28476.4|28469.4|28486.4|28479.4|28466.4|28459.4|246
1634835000000|2021-10-21 16:50:00|28471.4|28464.4|28471.4|28464.4|28478.9|28471.9|28466.4|28459.4|128
1634835300000|2021-10-21 16:55:00|28476.4|28469.4|28476.4|28469.4|28491.4|28484.4|28466.4|28459.4|122
1634835600000|2021-10-21 17:00:00|28471.4|28464.4|28516.4|28509.4|28516.4|28509.4|28471.4|28464.4|136
1634835900000|2021-10-21 17:05:00|28521.4|28514.4|28546.4|28539.4|28546.4|28539.4|28513.9|28506.9|191
1634836200000|2021-10-21 17:10:00|28541.4|28534.4|28546.4|28539.4|28553.9|28546.9|28536.4|28529.4|167
1634836500000|2021-10-21 17:15:00|28543.9|28536.9|28536.4|28529.4|28546.4|28539.4|28531.4|28524.4|69
1634836800000|2021-10-21 17:20:00|28541.4|28534.4|28563.9|28556.9|28566.4|28559.4|28536.4|28529.4|197
1634837100000|2021-10-21 17:25:00|28561.4|28554.4|28561.4|28554.4|28571.4|28564.4|28551.4|28544.4|162
1634837400000|2021-10-21 17:30:00|28558.9|28551.9|28551.4|28544.4|28561.4|28554.4|28551.4|28544.4|57
1634837700000|2021-10-21 17:35:00|28556.4|28549.4|28566.4|28559.4|28566.4|28559.4|28551.4|28544.4|32
1634838000000|2021-10-21 17:40:00|28561.4|28554.4|28556.4|28549.4|28566.4|28559.4|28556.4|28549.4|40
1634838300000|2021-10-21 17:45:00|28551.4|28544.4|28551.4|28544.4|28566.4|28559.4|28541.4|28534.4|101
1634838600000|2021-10-21 17:50:00|28556.4|28549.4|28536.4|28529.4|28556.4|28549.4|28536.4|28529.4|70
1634838900000|2021-10-21 17:55:00|28541.4|28534.4|28546.4|28539.4|28551.4|28544.4|28541.4|28534.4|74
1634839200000|2021-10-21 18:00:00|28551.4|28544.4|28551.4|28544.4|28566.4|28559.4|28546.4|28539.4|128
1634839500000|2021-10-21 18:05:00|28556.4|28549.4|28551.4|28544.4|28571.4|28564.4|28551.4|28544.4|84
1634839800000|2021-10-21 18:10:00|28548.9|28541.9|28541.4|28534.4|28556.4|28549.4|28541.4|28534.4|28
1634840100000|2021-10-21 18:15:00|28546.4|28539.4|28566.4|28559.4|28571.4|28564.4|28543.9|28536.9|74
1634840400000|2021-10-21 18:20:00|28561.4|28554.4|28581.4|28574.4|28581.4|28574.4|28561.4|28554.4|141
1634840700000|2021-10-21 18:25:00|28583.9|28576.9|28601.4|28594.4|28601.4|28594.4|28581.4|28574.4|150
1634841000000|2021-10-21 18:30:00|28596.4|28589.4|28606.4|28599.4|28611.4|28604.4|28596.4|28589.4|240
1634841300000|2021-10-21 18:35:00|28601.4|28594.4|28586.4|28579.4|28601.4|28594.4|28576.4|28569.4|154
1634841600000|2021-10-21 18:40:00|28583.9|28576.9|28581.4|28574.4|28591.4|28584.4|28576.4|28569.4|57
1634841900000|2021-10-21 18:45:00|28578.9|28571.9|28601.4|28594.4|28601.4|28594.4|28576.4|28569.4|85
1634842200000|2021-10-21 18:50:00|28598.9|28591.9|28601.4|28594.4|28606.4|28599.4|28596.4|28589.4|59
1634842500000|2021-10-21 18:55:00|28606.4|28599.4|28616.4|28609.4|28616.4|28609.4|28606.4|28599.4|56
1634842800000|2021-10-21 19:00:00|28611.4|28604.4|28636.4|28629.4|28641.4|28634.4|28611.4|28604.4|184
1634843100000|2021-10-21 19:05:00|28641.4|28634.4|28646.4|28639.4|28651.4|28644.4|28641.4|28634.4|81
1634843400000|2021-10-21 19:10:00|28643.9|28636.9|28641.4|28634.4|28651.4|28644.4|28636.4|28629.4|118
1634843700000|2021-10-21 19:15:00|28643.9|28636.9|28651.4|28644.4|28656.4|28649.4|28641.4|28634.4|122
1634844000000|2021-10-21 19:20:00|28653.9|28646.9|28666.4|28659.4|28671.4|28664.4|28653.9|28646.9|157
1634844300000|2021-10-21 19:25:00|28668.9|28661.9|28651.4|28644.4|28668.9|28661.9|28641.4|28634.4|187
1634844600000|2021-10-21 19:30:00|28653.9|28646.9|28631.4|28624.4|28666.4|28659.4|28631.4|28624.4|238
1634844900000|2021-10-21 19:35:00|28633.9|28626.9|28616.4|28609.4|28643.9|28636.9|28616.4|28609.4|227
1634845200000|2021-10-21 19:40:00|28621.4|28614.4|28621.4|28614.4|28626.4|28619.4|28606.4|28599.4|185
1634845500000|2021-10-21 19:45:00|28618.9|28611.9|28616.4|28609.4|28621.4|28614.4|28611.4|28604.4|68
1634845800000|2021-10-21 19:50:00|28618.9|28611.9|28616.4|28609.4|28618.9|28611.9|28606.4|28599.4|157
1634846100000|2021-10-21 19:55:00|28613.9|28606.9|28626.4|28619.4|28641.4|28634.4|28611.4|28604.4|437
1634846400000|2021-10-21 20:00:00|28631.4|28624.4|28581.4|28574.4|28631.4|28624.4|28581.4|28574.4|228
1634846700000|2021-10-21 20:05:00|28583.9|28576.9|28616.4|28609.4|28621.4|28614.4|28583.9|28576.9|62
1634847000000|2021-10-21 20:10:00|28611.4|28604.4|28623.9|28616.9|28631.4|28624.4|28606.4|28599.4|116
1634847300000|2021-10-21 20:15:00|28627.9|28612.9|28607.9|28592.9|28627.9|28612.9|28602.9|28587.9|46
1634847600000|2021-10-21 20:20:00|28605.4|28590.4|28550.4|28535.4|28605.4|28590.4|28532.9|28517.9|269
1634847900000|2021-10-21 20:25:00|28547.9|28532.9|28557.9|28542.9|28562.9|28547.9|28537.9|28522.9|53
1634848200000|2021-10-21 20:30:00|28555.4|28540.4|28555.4|28540.4|28557.9|28542.9|28542.9|28527.9|31
1634848500000|2021-10-21 20:35:00|28557.9|28542.9|28532.9|28517.9|28557.9|28542.9|28530.4|28515.4|9
1634848800000|2021-10-21 20:40:00|28537.9|28522.9|28542.9|28527.9|28552.9|28537.9|28532.9|28517.9|68
1634849100000|2021-10-21 20:45:00|28540.4|28525.4|28555.4|28540.4|28567.9|28552.9|28540.4|28525.4|24
1634849400000|2021-10-21 20:50:00|28552.9|28537.9|28555.4|28540.4|28555.4|28540.4|28547.9|28532.9|16
1634849700000|2021-10-21 20:55:00|28550.4|28535.4|28559.8|28529.8|28559.8|28542.9|28547.9|28526.2|34
1634850000000|2021-10-21 21:00:00|28559.1|28529.1|28565.4|28535.4|28567|28537|28559.1|28529.1|0
1634850300000|2021-10-21 21:05:00|28565.3|28535.3|28576.6|28546.6|28576.7|28546.7|28564.8|28534.8|0
1634850600000|2021-10-21 21:10:00|28576.4|28546.4|28570.6|28540.6|28576.6|28546.6|28570.6|28540.6|0
1634850900000|2021-10-21 21:15:00|28570.1|28540.1|28576.1|28546.1|28576.2|28546.2|28568.5|28538.5|0
1634851200000|2021-10-21 21:20:00|28576.9|28546.9|28575.3|28545.3|28579.3|28549.3|28575.3|28545.3|0
1634851500000|2021-10-21 21:25:00|28575.4|28545.4|28577.4|28547.4|28577.4|28547.4|28574.4|28544.4|0
1634851800000|2021-10-21 21:30:00|28577.1|28547.1|28576.4|28546.4|28577.3|28547.3|28575.2|28545.2|0
1634852100000|2021-10-21 21:35:00|28576.3|28546.3|28574.6|28544.6|28576.3|28546.3|28574.5|28544.5|0
1634852400000|2021-10-21 21:40:00|28574.9|28544.9|28574.2|28544.2|28575.4|28545.4|28572.3|28542.3|0
1634852700000|2021-10-21 21:45:00|28574.8|28544.8|28571.7|28541.7|28574.8|28544.8|28570.2|28540.2|0
1634853000000|2021-10-21 21:50:00|28571.9|28541.9|28575.8|28545.8|28575.9|28545.9|28571.7|28541.7|0
1634853300000|2021-10-21 21:55:00|28576.4|28546.4|28571.4|28541.4|28576.4|28546.4|28570.7|28540.7|0
1634853600000|2021-10-21 22:00:00|28571.6|28541.6|28545.4|28530.4|28573.8|28543.8|28545.4|28530.4|29
1634853900000|2021-10-21 22:05:00|28542.9|28527.9|28532.9|28517.9|28542.9|28527.9|28527.9|28512.9|17
1634854200000|2021-10-21 22:10:00|28530.4|28515.4|28540.4|28525.4|28540.4|28525.4|28530.4|28515.4|0
1634854500000|2021-10-21 22:15:00|28542.9|28527.9|28552.9|28537.9|28552.9|28537.9|28542.9|28527.9|5
1634854800000|2021-10-21 22:20:00|28555.4|28540.4|28552.9|28537.9|28555.4|28540.4|28552.9|28537.9|0
1634855100000|2021-10-21 22:25:00|28550.4|28535.4|28537.9|28522.9|28550.4|28535.4|28532.9|28517.9|31
1634855400000|2021-10-21 22:30:00|28535.4|28520.4|28520.4|28505.4|28537.9|28522.9|28520.4|28505.4|51
1634855700000|2021-10-21 22:35:00|28517.9|28502.9|28515.4|28500.4|28530.4|28515.4|28515.4|28500.4|52
1634856000000|2021-10-21 22:40:00|28512.9|28497.9|28500.4|28485.4|28512.9|28497.9|28490.4|28475.4|92
1634856300000|2021-10-21 22:45:00|28497.9|28482.9|28522.9|28507.9|28522.9|28507.9|28495.4|28480.4|13
1634856600000|2021-10-21 22:50:00|28520.4|28505.4|28522.9|28507.9|28525.4|28510.4|28510.4|28495.4|14
1634856900000|2021-10-21 22:55:00|28525.4|28510.4|28497.9|28482.9|28532.9|28517.9|28495.4|28480.4|20
1634857200000|2021-10-21 23:00:00|28487.9|28472.9|28467.9|28452.9|28500.4|28485.4|28465.4|28450.4|87
1634857500000|2021-10-21 23:05:00|28465.4|28450.4|28467.9|28452.9|28477.9|28462.9|28455.4|28440.4|94
1634857800000|2021-10-21 23:10:00|28465.4|28450.4|28460.4|28445.4|28475.4|28460.4|28450.4|28435.4|103
1634858100000|2021-10-21 23:15:00|28457.9|28442.9|28440.4|28425.4|28457.9|28442.9|28432.9|28417.9|46
1634858400000|2021-10-21 23:20:00|28450.4|28435.4|28455.4|28440.4|28455.4|28440.4|28440.4|28425.4|31
1634858700000|2021-10-21 23:25:00|28460.4|28445.4|28467.9|28452.9|28470.4|28455.4|28455.4|28440.4|10
1634859000000|2021-10-21 23:30:00|28470.4|28455.4|28486.4|28479.4|28501.4|28494.4|28463.9|28455.4|18856
1634859300000|2021-10-21 23:35:00|28488.9|28481.9|28518.9|28511.9|28523.9|28516.9|28481.4|28474.4|228
1634859600000|2021-10-21 23:40:00|28516.4|28509.4|28506.4|28499.4|28516.4|28509.4|28491.4|28484.4|406
1634859900000|2021-10-21 23:45:00|28516.4|28509.4|28581.4|28574.4|28586.4|28579.4|28506.4|28499.4|653
1634860200000|2021-10-21 23:50:00|28586.4|28579.4|28601.4|28594.4|28631.4|28624.4|28536.4|28529.4|601
1634860500000|2021-10-21 23:55:00|28598.9|28591.9|28621.4|28614.4|28621.4|28614.4|28586.4|28579.4|448
1634860800000|2021-10-22 00:00:00|28598.9|28591.9|28608.9|28601.9|28661.4|28654.4|28576.4|28569.4|2149
1634861100000|2021-10-22 00:05:00|28606.4|28599.4|28586.4|28579.4|28638.9|28631.9|28556.4|28549.4|1151
1634861400000|2021-10-22 00:10:00|28581.4|28574.4|28561.4|28554.4|28596.4|28589.4|28543.9|28536.9|897
1634861700000|2021-10-22 00:15:00|28558.9|28551.9|28658.9|28651.9|28676.4|28669.4|28543.9|28536.9|1150
1634862000000|2021-10-22 00:20:00|28656.4|28649.4|28696.4|28689.4|28696.4|28689.4|28643.9|28636.9|868
1634862300000|2021-10-22 00:25:00|28693.9|28686.9|28706.4|28699.4|28711.4|28704.4|28636.4|28629.4|1429
1634862600000|2021-10-22 00:30:00|28713.9|28706.9|28756.4|28749.4|28791.4|28784.4|28713.9|28706.9|1733
1634862900000|2021-10-22 00:35:00|28758.9|28751.9|28763.9|28756.9|28786.4|28779.4|28741.4|28734.4|623
1634863200000|2021-10-22 00:40:00|28761.4|28754.4|28761.4|28754.4|28771.4|28764.4|28736.4|28729.4|507
1634863500000|2021-10-22 00:45:00|28758.9|28751.9|28716.4|28709.4|28761.4|28754.4|28708.9|28701.9|445
1634863800000|2021-10-22 00:50:00|28721.4|28714.4|28736.4|28729.4|28741.4|28734.4|28686.4|28679.4|841
1634864100000|2021-10-22 00:55:00|28738.9|28731.9|28838.9|28831.9|28841.4|28834.4|28731.4|28724.4|1362
1634864400000|2021-10-22 01:00:00|28836.4|28829.4|28826.4|28819.4|28871.4|28864.4|28816.4|28809.4|1369
1634864700000|2021-10-22 01:05:00|28828.9|28821.9|28866.4|28859.4|28896.4|28889.4|28821.4|28814.4|1059
1634865000000|2021-10-22 01:10:00|28863.9|28856.9|28876.4|28869.4|28911.4|28904.4|28851.4|28844.4|787
1634865300000|2021-10-22 01:15:00|28871.4|28864.4|28893.9|28886.9|28896.4|28889.4|28858.9|28851.9|521
1634865600000|2021-10-22 01:20:00|28891.4|28884.4|28866.4|28859.4|28901.4|28894.4|28866.4|28859.4|448
1634865900000|2021-10-22 01:25:00|28868.9|28861.9|28901.4|28894.4|28901.4|28894.4|28868.9|28861.9|281
1634866200000|2021-10-22 01:30:00|28898.9|28891.9|28956.4|28949.4|28991.4|28984.4|28898.9|28891.9|1617
1634866500000|2021-10-22 01:35:00|28958.9|28951.9|28976.4|28969.4|28996.4|28989.4|28946.4|28939.4|1166
1634866800000|2021-10-22 01:40:00|28971.4|28964.4|28941.2|28934.2|28976.4|28969.4|28931.2|28924.2|876
1634867100000|2021-10-22 01:45:00|28943.7|28936.7|28921.2|28914.2|28951.2|28944.2|28906.2|28899.2|642
1634867400000|2021-10-22 01:50:00|28926.2|28919.2|28926.2|28919.2|28941.2|28934.2|28921.2|28914.2|326
1634867700000|2021-10-22 01:55:00|28921.2|28914.2|28911.2|28904.2|28941.2|28934.2|28911.2|28904.2|415
1634868000000|2021-10-22 02:00:00|28913.7|28906.7|28906.2|28899.2|28926.2|28919.2|28896.2|28889.2|365
1634868300000|2021-10-22 02:05:00|28901.2|28894.2|28906.2|28899.2|28921.2|28914.2|28896.2|28889.2|343
1634868600000|2021-10-22 02:10:00|28908.7|28901.7|28896.2|28889.2|28916.2|28909.2|28891.2|28884.2|455
1634868900000|2021-10-22 02:15:00|28898.7|28891.7|28918.7|28911.7|28931.2|28924.2|28886.2|28879.2|329
1634869200000|2021-10-22 02:20:00|28921.2|28914.2|28916.2|28909.2|28941.2|28934.2|28911.2|28904.2|297
1634869500000|2021-10-22 02:25:00|28918.7|28911.7|28896.2|28889.2|28918.7|28911.7|28886.2|28879.2|245
1634869800000|2021-10-22 02:30:00|28898.7|28891.7|28896.2|28889.2|28921.2|28914.2|28891.2|28884.2|299
1634870100000|2021-10-22 02:35:00|28901.2|28894.2|28926.2|28919.2|28931.2|28924.2|28896.2|28889.2|218
1634870400000|2021-10-22 02:40:00|28923.7|28916.7|28921.2|28914.2|28931.2|28924.2|28918.7|28911.7|40
1634870700000|2021-10-22 02:45:00|28918.7|28911.7|28901.2|28894.2|28921.2|28914.2|28898.7|28891.7|103
1634871000000|2021-10-22 02:50:00|28906.2|28899.2|28896.2|28889.2|28906.2|28899.2|28896.2|28889.2|63
1634871300000|2021-10-22 02:55:00|28901.2|28894.2|28901.2|28894.2|28906.2|28899.2|28891.2|28884.2|174
1634871600000|2021-10-22 03:00:00|28906.2|28899.2|28911.2|28904.2|28911.2|28904.2|28896.2|28889.2|141
1634871900000|2021-10-22 03:05:00|28916.2|28909.2|28941.2|28934.2|28941.2|28934.2|28916.2|28909.2|132
1634872200000|2021-10-22 03:10:00|28938.7|28931.7|28946.2|28939.2|28961.2|28954.2|28936.2|28929.2|346
1634872500000|2021-10-22 03:15:00|28951.2|28944.2|28976.2|28969.2|28976.2|28969.2|28946.2|28939.2|237
1634872800000|2021-10-22 03:20:00|28971.2|28964.2|28966.2|28959.2|28971.2|28964.2|28956.2|28949.2|199
1634873100000|2021-10-22 03:25:00|28968.7|28961.7|28968.7|28961.7|28976.2|28969.2|28966.2|28959.2|184
1634873400000|2021-10-22 03:30:00|28971.2|28964.2|28921.2|28914.2|28981.2|28974.2|28916.2|28909.2|592
1634873700000|2021-10-22 03:35:00|28918.7|28911.7|28926.2|28919.2|28938.7|28931.7|28916.2|28909.2|385
1634874000000|2021-10-22 03:40:00|28928.7|28921.7|28926.2|28919.2|28936.2|28929.2|28921.2|28914.2|261
1634874300000|2021-10-22 03:45:00|28928.7|28921.7|28926.2|28919.2|28938.7|28931.7|28926.2|28919.2|164
1634874600000|2021-10-22 03:50:00|28931.2|28924.2|28926.2|28919.2|28936.2|28929.2|28916.2|28909.2|159
1634874900000|2021-10-22 03:55:00|28918.7|28911.7|28906.2|28899.2|28931.2|28924.2|28906.2|28899.2|115
1634875200000|2021-10-22 04:00:00|28908.7|28901.7|28851.2|28844.2|28911.2|28904.2|28831.2|28824.2|891
1634875500000|2021-10-22 04:05:00|28853.7|28846.7|28803.7|28796.7|28866.2|28859.2|28796.2|28789.2|912
1634875800000|2021-10-22 04:10:00|28801.2|28794.2|28841.2|28834.2|28841.2|28834.2|28801.2|28794.2|342
1634876100000|2021-10-22 04:15:00|28838.7|28831.7|28841.2|28834.2|28851.2|28844.2|28826.2|28819.2|264
1634876400000|2021-10-22 04:20:00|28851.2|28844.2|28853.7|28846.7|28856.2|28849.2|28831.2|28824.2|266
1634876700000|2021-10-22 04:25:00|28856.2|28849.2|28826.2|28819.2|28861.2|28854.2|28821.2|28814.2|274
1634877000000|2021-10-22 04:30:00|28821.2|28814.2|28826.2|28819.2|28836.2|28829.2|28821.2|28814.2|114
1634877300000|2021-10-22 04:35:00|28823.7|28816.7|28806.2|28799.2|28826.2|28819.2|28806.2|28799.2|245
1634877600000|2021-10-22 04:40:00|28803.7|28796.7|28816.2|28809.2|28833.7|28826.7|28756.2|28749.2|896
1634877900000|2021-10-22 04:45:00|28811.2|28804.2|28796.2|28789.2|28821.2|28814.2|28786.2|28779.2|302
1634878200000|2021-10-22 04:50:00|28793.7|28786.7|28818.7|28811.7|28821.2|28814.2|28776.2|28769.2|336
1634878500000|2021-10-22 04:55:00|28821.2|28814.2|28818.7|28811.7|28826.2|28819.2|28808.7|28801.7|281
1634878800000|2021-10-22 05:00:00|28821.2|28814.2|28831.2|28824.2|28838.7|28831.7|28813.7|28806.7|515
1634879100000|2021-10-22 05:05:00|28828.7|28821.7|28826.2|28819.2|28846.2|28839.2|28816.2|28809.2|325
1634879400000|2021-10-22 05:10:00|28823.7|28816.7|28816.2|28809.2|28831.2|28824.2|28806.2|28799.2|407
1634879700000|2021-10-22 05:15:00|28818.7|28811.7|28796.2|28789.2|28821.2|28814.2|28781.2|28774.2|435
1634880000000|2021-10-22 05:20:00|28786.2|28779.2|28776.2|28769.2|28796.2|28789.2|28766.2|28759.2|299
1634880300000|2021-10-22 05:25:00|28781.2|28774.2|28816.2|28809.2|28818.7|28811.7|28778.7|28771.7|453
1634880600000|2021-10-22 05:30:00|28821.2|28814.2|28826.2|28819.2|28836.2|28829.2|28816.2|28809.2|395
1634880900000|2021-10-22 05:35:00|28821.2|28814.2|28811.2|28804.2|28823.7|28816.7|28806.2|28799.2|440
1634881200000|2021-10-22 05:40:00|28808.7|28801.7|28791.2|28784.2|28811.2|28804.2|28786.2|28779.2|228
1634881500000|2021-10-22 05:45:00|28786.2|28779.2|28791.2|28784.2|28811.2|28804.2|28786.2|28779.2|294
1634881800000|2021-10-22 05:50:00|28781.2|28774.2|28776.2|28769.2|28791.2|28784.2|28746.2|28739.2|696
1634882100000|2021-10-22 05:55:00|28771.2|28764.2|28781.2|28774.2|28786.2|28779.2|28756.2|28749.2|686
1634882400000|2021-10-22 06:00:00|28801.2|28794.2|28868.7|28861.7|28871.2|28864.2|28801.2|28794.2|3206
1634882700000|2021-10-22 06:05:00|28871.2|28864.2|28858.7|28851.7|28871.2|28864.2|28846.2|28839.2|548
1634883000000|2021-10-22 06:10:00|28856.2|28849.2|28873.7|28866.7|28876.2|28869.2|28831.2|28824.2|461
1634883300000|2021-10-22 06:15:00|28871.2|28864.2|28866.2|28859.2|28876.2|28869.2|28848.7|28841.7|232
1634883600000|2021-10-22 06:20:00|28858.7|28851.7|28871.2|28864.2|28871.2|28864.2|28856.2|28849.2|256
1634883900000|2021-10-22 06:25:00|28866.2|28859.2|28871.2|28864.2|28873.7|28866.7|28861.2|28854.2|44
1634884200000|2021-10-22 06:30:00|28866.2|28859.2|28841.2|28834.2|28871.2|28864.2|28841.2|28834.2|68
1634884500000|2021-10-22 06:35:00|28843.7|28836.7|28846.2|28839.2|28846.2|28839.2|28831.2|28824.2|33
1634884800000|2021-10-22 06:40:00|28843.7|28836.7|28843.7|28836.7|28846.2|28839.2|28836.2|28829.2|43
1634885100000|2021-10-22 06:45:00|28841.2|28834.2|28836.2|28829.2|28846.2|28839.2|28833.7|28826.7|41
1634885400000|2021-10-22 06:50:00|28831.2|28824.2|28823.7|28816.7|28831.2|28824.2|28821.2|28814.2|35
1634885700000|2021-10-22 06:55:00|28821.2|28814.2|28836.2|28829.2|28838.7|28831.7|28816.2|28809.2|66
1634886000000|2021-10-22 07:00:00|28833.7|28826.7|28833.7|28826.7|28841.2|28834.2|28818.7|28811.7|107
1634886300000|2021-10-22 07:05:00|28831.2|28824.2|28836.2|28829.2|28846.2|28839.2|28826.2|28819.2|54
1634886600000|2021-10-22 07:10:00|28833.7|28826.7|28831.2|28824.2|28841.2|28834.2|28816.2|28809.2|82
1634886900000|2021-10-22 07:15:00|28836.2|28829.2|28858.7|28851.7|28866.2|28859.2|28831.2|28824.2|123
1634887200000|2021-10-22 07:20:00|28856.2|28849.2|28916.2|28909.2|28916.2|28909.2|28838.7|28831.7|325
1634887500000|2021-10-22 07:25:00|28921.2|28914.2|28913.7|28906.7|28923.7|28916.7|28898.7|28891.7|196
1634887800000|2021-10-22 07:30:00|28921.2|28914.2|28926.2|28919.2|28946.2|28939.2|28913.7|28906.7|581
1634888100000|2021-10-22 07:35:00|28923.7|28916.7|28916.2|28909.2|28926.2|28919.2|28906.2|28899.2|285
1634888400000|2021-10-22 07:40:00|28921.2|28914.2|28903.7|28896.7|28928.7|28921.7|28896.2|28889.2|250
1634888700000|2021-10-22 07:45:00|28901.2|28894.2|28886.2|28879.2|28906.2|28899.2|28886.2|28879.2|155
1634889000000|2021-10-22 07:50:00|28883.7|28876.7|28896.2|28889.2|28901.2|28894.2|28876.2|28869.2|177
1634889300000|2021-10-22 07:55:00|28891.2|28884.2|28886.2|28879.2|28891.2|28884.2|28871.2|28864.2|139
1634889600000|2021-10-22 08:00:00|28883.7|28876.7|28881.2|28874.2|28896.2|28889.2|28866.2|28859.2|162
1634889900000|2021-10-22 08:05:00|28883.7|28876.7|28891.2|28884.2|28901.2|28894.2|28881.2|28874.2|138
1634890200000|2021-10-22 08:10:00|28888.7|28881.7|28891.2|28884.2|28896.2|28889.2|28866.2|28859.2|149
1634890500000|2021-10-22 08:15:00|28893.7|28886.7|28901.2|28894.2|28901.2|28894.2|28891.2|28884.2|100
1634890800000|2021-10-22 08:20:00|28898.7|28891.7|28898.7|28891.7|28901.2|28894.2|28881.2|28874.2|138
1634891100000|2021-10-22 08:25:00|28901.2|28894.2|28908.7|28901.7|28911.2|28904.2|28896.2|28889.2|43
1634891400000|2021-10-22 08:30:00|28906.2|28899.2|28901.2|28894.2|28911.2|28904.2|28888.7|28881.7|88
1634891700000|2021-10-22 08:35:00|28906.2|28899.2|28911.2|28904.2|28921.2|28914.2|28901.2|28894.2|61
1634892000000|2021-10-22 08:40:00|28916.2|28909.2|28911.2|28904.2|28916.2|28909.2|28906.2|28899.2|65
1634892300000|2021-10-22 08:45:00|28908.7|28901.7|28898.7|28891.7|28911.2|28904.2|28896.2|28889.2|92
1634892600000|2021-10-22 08:50:00|28896.2|28889.2|28901.2|28894.2|28906.2|28899.2|28896.2|28889.2|29
1634892900000|2021-10-22 08:55:00|28903.7|28896.7|28901.2|28894.2|28906.2|28899.2|28896.2|28889.2|31
1634893200000|2021-10-22 09:00:00|28898.7|28891.7|28911.2|28904.2|28916.2|28909.2|28898.7|28891.7|46
1634893500000|2021-10-22 09:05:00|28913.7|28906.7|28901.2|28894.2|28913.7|28906.7|28896.2|28889.2|51
1634893800000|2021-10-22 09:10:00|28898.7|28891.7|28901.2|28894.2|28901.2|28894.2|28896.2|28889.2|27
1634894100000|2021-10-22 09:15:00|28898.7|28891.7|28876.2|28869.2|28901.2|28894.2|28871.2|28864.2|133
1634894400000|2021-10-22 09:20:00|28871.2|28864.2|28881.2|28874.2|28881.2|28874.2|28866.2|28859.2|83
1634894700000|2021-10-22 09:25:00|28878.7|28871.7|28881.2|28874.2|28881.2|28874.2|28876.2|28869.2|36
1634895000000|2021-10-22 09:30:00|28878.7|28871.7|28886.2|28879.2|28891.2|28884.2|28876.2|28869.2|50
1634895300000|2021-10-22 09:35:00|28883.7|28876.7|28886.2|28879.2|28888.7|28881.7|28876.2|28869.2|79
1634895600000|2021-10-22 09:40:00|28888.7|28881.7|28886.2|28879.2|28891.2|28884.2|28886.2|28879.2|27
1634895900000|2021-10-22 09:45:00|28888.7|28881.7|28881.2|28874.2|28891.2|28884.2|28881.2|28874.2|74
1634896200000|2021-10-22 09:50:00|28883.7|28876.7|28878.7|28871.7|28886.2|28879.2|28876.2|28869.2|32
1634896500000|2021-10-22 09:55:00|28876.2|28869.2|28881.2|28874.2|28881.2|28874.2|28866.2|28859.2|47
1634896800000|2021-10-22 10:00:00|28878.7|28871.7|28856.2|28849.2|28878.7|28871.7|28856.2|28849.2|109
1634897100000|2021-10-22 10:05:00|28861.2|28854.2|28871.2|28864.2|28871.2|28864.2|28856.2|28849.2|54
1634897400000|2021-10-22 10:10:00|28868.7|28861.7|28881.2|28874.2|28881.2|28874.2|28866.2|28859.2|39
1634897700000|2021-10-22 10:15:00|28878.7|28871.7|28876.2|28869.2|28881.2|28874.2|28871.2|28864.2|26
1634898000000|2021-10-22 10:20:00|28871.2|28864.2|28891.2|28884.2|28891.2|28884.2|28871.2|28864.2|82
1634898300000|2021-10-22 10:25:00|28886.2|28879.2|28881.2|28874.2|28896.2|28889.2|28881.2|28874.2|52
1634898600000|2021-10-22 10:30:00|28883.7|28876.7|28896.2|28889.2|28896.2|28889.2|28883.7|28876.7|40
1634898900000|2021-10-22 10:35:00|28901.2|28894.2|28901.2|28894.2|28906.2|28899.2|28896.2|28889.2|53
1634899200000|2021-10-22 10:40:00|28903.7|28896.7|28911.2|28904.2|28911.2|28904.2|28896.2|28889.2|79
1634899500000|2021-10-22 10:45:00|28916.2|28909.2|28916.2|28909.2|28921.2|28914.2|28911.2|28904.2|55
1634899800000|2021-10-22 10:50:00|28918.7|28911.7|28926.2|28919.2|28931.2|28924.2|28916.2|28909.2|73
1634900100000|2021-10-22 10:55:00|28923.7|28916.7|28916.2|28909.2|28923.7|28916.7|28911.2|28904.2|110
1634900400000|2021-10-22 11:00:00|28918.7|28911.7|28926.2|28919.2|28926.2|28919.2|28916.2|28909.2|70
1634900700000|2021-10-22 11:05:00|28928.7|28921.7|28916.2|28909.2|28931.2|28924.2|28916.2|28909.2|200
1634901000000|2021-10-22 11:10:00|28918.7|28911.7|28916.2|28909.2|28921.2|28914.2|28916.2|28909.2|15
1634901300000|2021-10-22 11:15:00|28918.7|28911.7|28911.2|28904.2|28921.2|28914.2|28911.2|28904.2|41
1634901600000|2021-10-22 11:20:00|28913.7|28906.7|28918.7|28911.7|28921.2|28914.2|28911.2|28904.2|35
1634901900000|2021-10-22 11:25:00|28916.2|28909.2|28911.2|28904.2|28921.2|28914.2|28908.7|28901.7|72
1634902200000|2021-10-22 11:30:00|28916.2|28909.2|28916.2|28909.2|28916.2|28909.2|28911.2|28904.2|48
1634902500000|2021-10-22 11:35:00|28913.7|28906.7|28916.2|28909.2|28926.2|28919.2|28913.7|28906.7|41
1634902800000|2021-10-22 11:40:00|28918.7|28911.7|28916.2|28909.2|28921.2|28914.2|28916.2|28909.2|13
1634903100000|2021-10-22 11:45:00|28911.2|28904.2|28916.2|28909.2|28916.2|28909.2|28911.2|28904.2|26
1634903400000|2021-10-22 11:50:00|28918.7|28911.7|28921.2|28914.2|28921.2|28914.2|28916.2|28909.2|5
1634903700000|2021-10-22 11:55:00|||||||||2
1634904000000|2021-10-22 12:00:00|28926.2|28919.2|28921.2|28914.2|28931.2|28924.2|28921.2|28914.2|61
1634904300000|2021-10-22 12:05:00|28923.7|28916.7|28926.2|28919.2|28926.2|28919.2|28921.2|28914.2|26
1634904600000|2021-10-22 12:10:00|28923.7|28916.7|28916.2|28909.2|28926.2|28919.2|28908.7|28901.7|45
1634904900000|2021-10-22 12:15:00|28918.7|28911.7|28911.2|28904.2|28921.2|28914.2|28911.2|28904.2|11
1634905200000|2021-10-22 12:20:00|28906.2|28899.2|28896.2|28889.2|28906.2|28899.2|28891.2|28884.2|103
1634905500000|2021-10-22 12:25:00|28898.7|28891.7|28901.2|28894.2|28901.2|28894.2|28893.7|28886.7|112
1634905800000|2021-10-22 12:30:00|28903.7|28896.7|28911.2|28904.2|28911.2|28904.2|28896.2|28889.2|62
1634906100000|2021-10-22 12:35:00|28906.2|28899.2|28896.2|28889.2|28911.2|28904.2|28891.2|28884.2|74
1634906400000|2021-10-22 12:40:00|28893.7|28886.7|28876.2|28869.2|28893.7|28886.7|28876.2|28869.2|124
1634906700000|2021-10-22 12:45:00|28871.2|28864.2|28866.2|28859.2|28871.2|28864.2|28863.7|28856.7|62
1634907000000|2021-10-22 12:50:00|28868.7|28861.7|28866.2|28859.2|28871.2|28864.2|28866.2|28859.2|69
1634907300000|2021-10-22 12:55:00|28868.7|28861.7|28871.2|28864.2|28876.2|28869.2|28856.2|28849.2|145
1634907600000|2021-10-22 13:00:00|28868.7|28861.7|28861.2|28854.2|28871.2|28864.2|28856.2|28849.2|45
1634907900000|2021-10-22 13:05:00|28866.2|28859.2|28846.2|28839.2|28871.2|28864.2|28846.2|28839.2|112
1634908200000|2021-10-22 13:10:00|28848.7|28841.7|28846.2|28839.2|28851.2|28844.2|28841.2|28834.2|116
1634908500000|2021-10-22 13:15:00|28843.7|28836.7|28841.2|28834.2|28856.2|28849.2|28841.2|28834.2|50
1634908800000|2021-10-22 13:20:00|28846.2|28839.2|28856.2|28849.2|28856.2|28849.2|28843.7|28836.7|61
1634909100000|2021-10-22 13:25:00|28861.2|28854.2|28858.7|28851.7|28866.2|28859.2|28856.2|28849.2|78
1634909400000|2021-10-22 13:30:00|28861.2|28854.2|28896.2|28889.2|28901.2|28894.2|28851.2|28844.2|377
1634909700000|2021-10-22 13:35:00|28898.7|28891.7|28916.2|28909.2|28921.2|28914.2|28896.2|28889.2|204
1634910000000|2021-10-22 13:40:00|28921.2|28914.2|28898.7|28891.7|28921.2|28914.2|28896.2|28889.2|224
1634910300000|2021-10-22 13:45:00|28901.2|28894.2|28886.2|28879.2|28911.2|28904.2|28871.2|28864.2|300
1634910600000|2021-10-22 13:50:00|28881.2|28874.2|28896.2|28889.2|28906.2|28899.2|28876.2|28869.2|184
1634910900000|2021-10-22 13:55:00|28893.7|28886.7|28911.2|28904.2|28916.2|28909.2|28891.2|28884.2|186
1634911200000|2021-10-22 14:00:00|28913.7|28906.7|28891.2|28884.2|28916.2|28909.2|28883.7|28876.7|272
1634911500000|2021-10-22 14:05:00|28893.7|28886.7|28906.2|28899.2|28906.2|28899.2|28886.2|28879.2|157
1634911800000|2021-10-22 14:10:00|28903.7|28896.7|28906.2|28899.2|28916.2|28909.2|28901.2|28894.2|150
1634912100000|2021-10-22 14:15:00|28901.2|28894.2|28921.2|28914.2|28926.2|28919.2|28901.2|28894.2|94
1634912400000|2021-10-22 14:20:00|28923.7|28916.7|28911.2|28904.2|28926.2|28919.2|28911.2|28904.2|115
1634912700000|2021-10-22 14:25:00|28906.2|28899.2|28926.2|28919.2|28926.2|28919.2|28906.2|28899.2|178
1634913000000|2021-10-22 14:30:00|28923.7|28916.7|28896.2|28889.2|28926.2|28919.2|28896.2|28889.2|164
1634913300000|2021-10-22 14:35:00|28898.7|28891.7|28878.7|28871.7|28901.2|28894.2|28868.7|28861.7|212
1634913600000|2021-10-22 14:40:00|28876.2|28869.2|28866.2|28859.2|28886.2|28879.2|28861.2|28854.2|116
1634913900000|2021-10-22 14:45:00|28871.2|28864.2|28881.2|28874.2|28886.2|28879.2|28871.2|28864.2|155
1634914200000|2021-10-22 14:50:00|28878.7|28871.7|28866.2|28859.2|28881.2|28874.2|28866.2|28859.2|123
1634914500000|2021-10-22 14:55:00|28871.2|28864.2|28876.2|28869.2|28886.2|28879.2|28866.2|28859.2|178
1634914800000|2021-10-22 15:00:00|28873.7|28866.7|28876.2|28869.2|28881.2|28874.2|28866.2|28859.2|176
1634915100000|2021-10-22 15:05:00|28881.2|28874.2|28891.2|28884.2|28891.2|28884.2|28876.2|28869.2|69
1634915400000|2021-10-22 15:10:00|28888.7|28881.7|28906.2|28899.2|28916.2|28909.2|28886.2|28879.2|242
1634915700000|2021-10-22 15:15:00|28901.2|28894.2|28871.2|28864.2|28906.2|28899.2|28866.2|28859.2|285
1634916000000|2021-10-22 15:20:00|28868.7|28861.7|28791.2|28784.2|28871.2|28864.2|28776.2|28769.2|1383
1634916300000|2021-10-22 15:25:00|28788.7|28781.7|28813.7|28806.7|28818.7|28811.7|28766.2|28759.2|714
1634916600000|2021-10-22 15:30:00|28811.2|28804.2|28798.7|28791.7|28831.2|28824.2|28796.2|28789.2|346
1634916900000|2021-10-22 15:35:00|28796.2|28789.2|28766.2|28759.2|28801.2|28794.2|28746.2|28739.2|450
1634917200000|2021-10-22 15:40:00|28768.7|28761.7|28751.2|28744.2|28781.2|28774.2|28741.2|28734.2|427
1634917500000|2021-10-22 15:45:00|28748.7|28741.7|28696.2|28689.2|28748.7|28741.7|28696.2|28689.2|550
1634917800000|2021-10-22 15:50:00|28698.7|28691.7|28723.7|28716.7|28731.2|28724.2|28696.2|28689.2|181
1634918100000|2021-10-22 15:55:00|28721.2|28714.2|28731.2|28724.2|28746.2|28739.2|28716.2|28709.2|126
1634918400000|2021-10-22 16:00:00|28728.7|28721.7|28731.2|28724.2|28731.2|28724.2|28691.2|28684.2|216
1634918700000|2021-10-22 16:05:00|28728.7|28721.7|28746.2|28739.2|28756.2|28749.2|28726.2|28719.2|218
1634919000000|2021-10-22 16:10:00|28743.7|28736.7|28751.2|28744.2|28753.7|28746.7|28726.2|28719.2|138
1634919300000|2021-10-22 16:15:00|28748.7|28741.7|28746.2|28739.2|28751.2|28744.2|28731.2|28724.2|74
1634919600000|2021-10-22 16:20:00|28748.7|28741.7|28721.2|28714.2|28748.7|28741.7|28721.2|28714.2|103
1634919900000|2021-10-22 16:25:00|28723.7|28716.7|28738.7|28731.7|28738.7|28731.7|28706.2|28699.2|147
1634920200000|2021-10-22 16:30:00|28736.2|28729.2|28741.2|28734.2|28741.2|28734.2|28731.2|28724.2|56
1634920500000|2021-10-22 16:35:00|28738.7|28731.7|28756.2|28749.2|28761.2|28754.2|28738.7|28731.7|97
1634920800000|2021-10-22 16:40:00|28753.7|28746.7|28773.7|28766.7|28781.2|28774.2|28751.2|28744.2|115
1634921100000|2021-10-22 16:45:00|28776.2|28769.2|28786.2|28779.2|28791.2|28784.2|28771.2|28764.2|143
1634921400000|2021-10-22 16:50:00|28788.7|28781.7|28781.2|28774.2|28791.2|28784.2|28766.2|28759.2|249
1634921700000|2021-10-22 16:55:00|28786.2|28779.2|28761.2|28754.2|28786.2|28779.2|28761.2|28754.2|120
1634922000000|2021-10-22 17:00:00|28763.7|28756.7|28766.2|28759.2|28776.2|28769.2|28761.2|28754.2|112
1634922300000|2021-10-22 17:05:00|28768.7|28761.7|28796.2|28789.2|28796.2|28789.2|28768.7|28761.7|69
1634922600000|2021-10-22 17:10:00|28791.2|28784.2|28778.7|28771.7|28796.2|28789.2|28776.2|28769.2|57
1634922900000|2021-10-22 17:15:00|28781.2|28774.2|28788.7|28781.7|28796.2|28789.2|28773.7|28766.7|41
1634923200000|2021-10-22 17:20:00|28786.2|28779.2|28791.2|28784.2|28796.2|28789.2|28786.2|28779.2|44
1634923500000|2021-10-22 17:25:00|28788.7|28781.7|28781.2|28774.2|28796.2|28789.2|28781.2|28774.2|50
1634923800000|2021-10-22 17:30:00|28786.2|28779.2|28786.2|28779.2|28786.2|28779.2|28766.2|28759.2|38
1634924100000|2021-10-22 17:35:00|28783.7|28776.7|28796.2|28789.2|28798.7|28791.7|28781.2|28774.2|73
1634924400000|2021-10-22 17:40:00|28801.2|28794.2|28781.2|28774.2|28801.2|28794.2|28781.2|28774.2|70
1634924700000|2021-10-22 17:45:00|28786.2|28779.2|28771.2|28764.2|28786.2|28779.2|28771.2|28764.2|42
1634925000000|2021-10-22 17:50:00|28776.2|28769.2|28773.7|28766.7|28781.2|28774.2|28771.2|28764.2|55
1634925300000|2021-10-22 17:55:00|28771.2|28764.2|28751.2|28744.2|28776.2|28769.2|28748.7|28741.7|117
1634925600000|2021-10-22 18:00:00|28753.7|28746.7|28756.2|28749.2|28761.2|28754.2|28746.2|28739.2|157
1634925900000|2021-10-22 18:05:00|28758.7|28751.7|28771.2|28764.2|28771.2|28764.2|28756.2|28749.2|87
1634926200000|2021-10-22 18:10:00|28776.2|28769.2|28766.2|28759.2|28781.2|28774.2|28766.2|28759.2|110
1634926500000|2021-10-22 18:15:00|28768.7|28761.7|28761.2|28754.2|28771.2|28764.2|28756.2|28749.2|81
1634926800000|2021-10-22 18:20:00|28766.2|28759.2|28766.2|28759.2|28776.2|28769.2|28766.2|28759.2|84
1634927100000|2021-10-22 18:25:00|28768.7|28761.7|28776.2|28769.2|28776.2|28769.2|28766.2|28759.2|69
1634927400000|2021-10-22 18:30:00|28781.2|28774.2|28791.2|28784.2|28796.2|28789.2|28781.2|28774.2|195
1634927700000|2021-10-22 18:35:00|28793.7|28786.7|28776.2|28769.2|28801.2|28794.2|28776.2|28769.2|138
1634928000000|2021-10-22 18:40:00|28778.7|28771.7|28766.2|28759.2|28781.2|28774.2|28766.2|28759.2|144
1634928300000|2021-10-22 18:45:00|28761.2|28754.2|28771.2|28764.2|28771.2|28764.2|28761.2|28754.2|170
1634928600000|2021-10-22 18:50:00|28766.2|28759.2|28753.7|28746.7|28776.2|28769.2|28746.2|28739.2|224
1634928900000|2021-10-22 18:55:00|28756.2|28749.2|28731.2|28724.2|28756.2|28749.2|28731.2|28724.2|92
1634929200000|2021-10-22 19:00:00|28728.7|28721.7|28716.2|28709.2|28736.2|28729.2|28716.2|28709.2|183
1634929500000|2021-10-22 19:05:00|28718.7|28711.7|28736.2|28729.2|28741.2|28734.2|28716.2|28709.2|159
1634929800000|2021-10-22 19:10:00|28733.7|28726.7|28723.7|28716.7|28736.2|28729.2|28716.2|28709.2|80
1634930100000|2021-10-22 19:15:00|28726.2|28719.2|28711.2|28704.2|28741.2|28734.2|28701.2|28694.2|204
1634930400000|2021-10-22 19:20:00|28716.2|28709.2|28711.2|28704.2|28726.2|28719.2|28706.2|28699.2|252
1634930700000|2021-10-22 19:25:00|28716.2|28709.2|28706.2|28699.2|28721.2|28714.2|28701.2|28694.2|175
1634931000000|2021-10-22 19:30:00|28711.2|28704.2|28736.2|28729.2|28741.2|28734.2|28711.2|28704.2|134
1634931300000|2021-10-22 19:35:00|28731.2|28724.2|28716.2|28709.2|28731.2|28724.2|28711.2|28704.2|85
1634931600000|2021-10-22 19:40:00|28713.7|28706.7|28706.2|28699.2|28721.2|28714.2|28701.2|28694.2|174
1634931900000|2021-10-22 19:45:00|28703.7|28696.7|28706.2|28699.2|28706.2|28699.2|28686.2|28679.2|291
1634932200000|2021-10-22 19:50:00|28701.2|28694.2|28721.2|28714.2|28721.2|28714.2|28696.2|28689.2|179
1634932500000|2021-10-22 19:55:00|28718.7|28711.7|28736.2|28729.2|28756.2|28749.2|28716.2|28709.2|679
1634932800000|2021-10-22 20:00:00|28731.2|28724.2|28716.2|28709.2|28731.2|28724.2|28701.2|28694.2|147
1634933100000|2021-10-22 20:05:00|28713.7|28706.7|28721.2|28714.2|28723.7|28716.7|28713.7|28706.7|43
1634933400000|2021-10-22 20:10:00|28723.7|28716.7|28723.7|28716.7|28726.2|28719.2|28721.2|28714.2|15
1634933700000|2021-10-22 20:15:00|28727.7|28712.7|28727.7|28712.7|28732.7|28717.7|28725.2|28710.2|40
1634934000000|2021-10-22 20:20:00|28722.7|28707.7|28720.2|28705.2|28722.7|28707.7|28710.2|28695.2|52
1634934300000|2021-10-22 20:25:00|28717.7|28702.7|28710.2|28695.2|28720.2|28705.2|28707.7|28692.7|10
1634934600000|2021-10-22 20:30:00|28712.7|28697.7|28712.7|28697.7|28715.2|28700.2|28702.7|28687.7|39
1634934900000|2021-10-22 20:35:00|28715.2|28700.2|28730.2|28715.2|28735.2|28720.2|28712.7|28697.7|100
1634935200000|2021-10-22 20:40:00|28732.7|28717.7|28712.7|28697.7|28732.7|28717.7|28702.7|28687.7|56
1634935500000|2021-10-22 20:45:00|28715.2|28700.2|28725.2|28710.2|28725.2|28710.2|28712.7|28697.7|16
1634935800000|2021-10-22 20:50:00|28727.7|28712.7|28722.7|28707.7|28730.2|28715.2|28722.7|28707.7|25
1634936100000|2021-10-22 20:55:00|28720.2|28705.2|28702.7|28687.7|28725.2|28710.2|28700.2|28685.2|47
1635112800000|2021-10-24 22:00:00|28697.7|28682.7|28680.2|28665.2|28702.7|28687.7|28670.2|28655.2|48
1635113100000|2021-10-24 22:05:00|28677.7|28662.7|28690.2|28675.2|28695.2|28680.2|28677.7|28662.7|6
1635113400000|2021-10-24 22:10:00|28692.7|28677.7|28700.2|28685.2|28700.2|28685.2|28687.7|28672.7|6
1635113700000|2021-10-24 22:15:00|28697.7|28682.7|28712.7|28697.7|28715.2|28700.2|28697.7|28682.7|3
1635114000000|2021-10-24 22:20:00|28710.2|28695.2|28712.7|28697.7|28715.2|28700.2|28705.2|28690.2|1
1635114300000|2021-10-24 22:25:00|28715.2|28700.2|28725.2|28710.2|28730.2|28715.2|28715.2|28700.2|8
1635114600000|2021-10-24 22:30:00|28720.2|28705.2|28695.2|28680.2|28725.2|28710.2|28695.2|28680.2|48
1635114900000|2021-10-24 22:35:00|28692.7|28677.7|28685.2|28670.2|28697.7|28682.7|28680.2|28665.2|40
1635115200000|2021-10-24 22:40:00|28682.7|28667.7|28667.7|28652.7|28685.2|28670.2|28660.2|28645.2|87
1635115500000|2021-10-24 22:45:00|28665.2|28650.2|28650.2|28635.2|28667.7|28652.7|28645.2|28630.2|14
1635115800000|2021-10-24 22:50:00|28652.7|28637.7|28642.7|28627.7|28662.7|28647.7|28627.7|28612.7|32
1635116100000|2021-10-24 22:55:00|28640.2|28625.2|28637.7|28622.7|28647.7|28632.7|28630.2|28615.2|7
1635116400000|2021-10-24 23:00:00|28640.2|28625.2|28612.7|28597.7|28652.7|28637.7|28612.7|28597.7|46
1635116700000|2021-10-24 23:05:00|28610.2|28595.2|28567.7|28552.7|28617.7|28602.7|28565.2|28550.2|66
1635117000000|2021-10-24 23:10:00|28565.2|28550.2|28555.2|28540.2|28577.7|28562.7|28555.2|28540.2|31
1635117300000|2021-10-24 23:15:00|28562.7|28547.7|28535.2|28520.2|28572.7|28557.7|28522.7|28507.7|67
1635117600000|2021-10-24 23:20:00|28530.2|28515.2|28517.7|28502.7|28540.2|28525.2|28505.2|28490.2|56
1635117900000|2021-10-24 23:25:00|28520.2|28505.2|28537.7|28522.7|28542.7|28527.7|28515.2|28500.2|106
1635118200000|2021-10-24 23:30:00|28540.2|28525.2|28558.7|28551.7|28601.2|28594.2|28540.2|28525.2|337
1635118500000|2021-10-24 23:35:00|28561.2|28554.2|28536.2|28529.2|28571.2|28564.2|28526.2|28519.2|155
1635118800000|2021-10-24 23:40:00|28533.7|28526.7|28446.2|28439.2|28533.7|28526.7|28441.2|28434.2|568
1635119100000|2021-10-24 23:45:00|28443.7|28436.7|28451.2|28444.2|28456.2|28449.2|28376.2|28369.2|955
1635119400000|2021-10-24 23:50:00|28453.7|28446.7|28481.2|28474.2|28486.2|28479.2|28428.7|28421.7|326
1635119700000|2021-10-24 23:55:00|28478.7|28471.7|28481.2|28474.2|28488.7|28481.7|28458.7|28451.7|331
1635120000000|2021-10-25 00:00:00|28486.2|28479.2|28501.2|28494.2|28531.2|28524.2|28476.2|28469.2|1806
1635120300000|2021-10-25 00:05:00|28498.7|28491.7|28531.2|28524.2|28541.2|28534.2|28496.2|28489.2|856
1635120600000|2021-10-25 00:10:00|28528.7|28521.7|28518.7|28511.7|28528.7|28521.7|28501.2|28494.2|794
1635120900000|2021-10-25 00:15:00|28516.2|28509.2|28566.2|28559.2|28571.2|28564.2|28496.2|28489.2|1097
1635121200000|2021-10-25 00:20:00|28568.7|28561.7|28571.2|28564.2|28576.2|28569.2|28536.2|28529.2|357
1635121500000|2021-10-25 00:25:00|28568.7|28561.7|28548.7|28541.7|28578.7|28571.7|28543.7|28536.7|211
1635121800000|2021-10-25 00:30:00|28551.2|28544.2|28578.7|28571.7|28581.2|28574.2|28536.2|28529.2|318
1635122100000|2021-10-25 00:35:00|28581.2|28574.2|28576.2|28569.2|28581.2|28574.2|28556.2|28549.2|512
1635122400000|2021-10-25 00:40:00|28578.7|28571.7|28526.2|28519.2|28581.2|28574.2|28526.2|28519.2|544
1635122700000|2021-10-25 00:45:00|28516.2|28509.2|28546.2|28539.2|28553.7|28546.7|28506.2|28499.2|397
1635123000000|2021-10-25 00:50:00|28548.7|28541.7|28656.2|28649.2|28673.7|28666.7|28546.2|28539.2|607
1635123300000|2021-10-25 00:55:00|28661.2|28654.2|28621.2|28614.2|28661.2|28654.2|28621.2|28614.2|578
1635123600000|2021-10-25 01:00:00|28623.7|28616.7|28616.2|28609.2|28648.7|28641.7|28606.2|28599.2|297
1635123900000|2021-10-25 01:05:00|28611.2|28604.2|28641.2|28634.2|28646.2|28639.2|28606.2|28599.2|153
1635124200000|2021-10-25 01:10:00|28646.2|28639.2|28623.7|28616.7|28648.7|28641.7|28621.2|28614.2|229
1635124500000|2021-10-25 01:15:00|28621.2|28614.2|28603.7|28596.7|28648.7|28641.7|28596.2|28589.2|302
1635124800000|2021-10-25 01:20:00|28601.2|28594.2|28576.2|28569.2|28621.2|28614.2|28576.2|28569.2|250
1635125100000|2021-10-25 01:25:00|28578.7|28571.7|28571.2|28564.2|28601.2|28594.2|28556.2|28549.2|289
1635125400000|2021-10-25 01:30:00|28576.2|28569.2|28611.2|28604.2|28623.7|28616.7|28563.7|28556.7|727
1635125700000|2021-10-25 01:35:00|28608.7|28601.7|28626.3|28619.3|28651.3|28644.3|28606.3|28599.3|349
1635126000000|2021-10-25 01:40:00|28621.3|28614.3|28606.3|28599.3|28626.3|28619.3|28576.3|28569.3|522
1635126300000|2021-10-25 01:45:00|28608.8|28601.8|28586.3|28579.3|28611.3|28604.3|28581.3|28574.3|160
1635126600000|2021-10-25 01:50:00|28581.3|28574.3|28536.3|28529.3|28581.3|28574.3|28516.3|28509.3|623
1635126900000|2021-10-25 01:55:00|28538.8|28531.8|28531.3|28524.3|28541.3|28534.3|28513.8|28506.8|345
1635127200000|2021-10-25 02:00:00|28528.8|28521.8|28543.8|28536.8|28561.3|28554.3|28511.3|28504.3|400
1635127500000|2021-10-25 02:05:00|28541.3|28534.3|28526.3|28519.3|28546.3|28539.3|28526.3|28519.3|268
1635127800000|2021-10-25 02:10:00|28528.8|28521.8|28478.8|28471.8|28536.3|28529.3|28466.3|28459.3|447
1635128100000|2021-10-25 02:15:00|28481.3|28474.3|28511.3|28504.3|28511.3|28504.3|28466.3|28459.3|306
1635128400000|2021-10-25 02:20:00|28508.8|28501.8|28518.8|28511.8|28521.3|28514.3|28486.3|28479.3|296
1635128700000|2021-10-25 02:25:00|28521.3|28514.3|28511.3|28504.3|28526.3|28519.3|28486.3|28479.3|256
1635129000000|2021-10-25 02:30:00|28513.8|28506.8|28561.3|28554.3|28576.3|28569.3|28513.8|28506.8|283
1635129300000|2021-10-25 02:35:00|28563.8|28556.8|28528.8|28521.8|28568.8|28561.8|28526.3|28519.3|152
1635129600000|2021-10-25 02:40:00|28526.3|28519.3|28516.3|28509.3|28536.3|28529.3|28516.3|28509.3|193
1635129900000|2021-10-25 02:45:00|28518.8|28511.8|28528.8|28521.8|28528.8|28521.8|28508.8|28501.8|121
1635130200000|2021-10-25 02:50:00|28531.3|28524.3|28536.3|28529.3|28541.3|28534.3|28521.3|28514.3|66
1635130500000|2021-10-25 02:55:00|28533.8|28526.8|28571.3|28564.3|28571.3|28564.3|28533.8|28526.8|151
1635130800000|2021-10-25 03:00:00|28573.8|28566.8|28598.8|28591.8|28608.8|28601.8|28566.3|28559.3|279
1635131100000|2021-10-25 03:05:00|28601.3|28594.3|28608.8|28601.8|28613.8|28606.8|28601.3|28594.3|132
1635131400000|2021-10-25 03:10:00|28611.3|28604.3|28646.3|28639.3|28671.3|28664.3|28611.3|28604.3|415
1635131700000|2021-10-25 03:15:00|28643.8|28636.8|28636.3|28629.3|28661.3|28654.3|28636.3|28629.3|268
1635132000000|2021-10-25 03:20:00|28638.8|28631.8|28621.3|28614.3|28648.8|28641.8|28616.3|28609.3|136
1635132300000|2021-10-25 03:25:00|28626.3|28619.3|28608.8|28601.8|28641.3|28634.3|28608.8|28601.8|282
1635132600000|2021-10-25 03:30:00|28611.3|28604.3|28576.3|28569.3|28616.3|28609.3|28573.8|28566.8|436
1635132900000|2021-10-25 03:35:00|28578.8|28571.8|28576.3|28569.3|28591.3|28584.3|28566.3|28559.3|224
1635133200000|2021-10-25 03:40:00|28573.8|28566.8|28576.3|28569.3|28586.3|28579.3|28561.3|28554.3|152
1635133500000|2021-10-25 03:45:00|28573.8|28566.8|28581.3|28574.3|28591.3|28584.3|28571.3|28564.3|102
1635133800000|2021-10-25 03:50:00|28583.8|28576.8|28581.3|28574.3|28586.3|28579.3|28563.8|28556.8|115
1635134100000|2021-10-25 03:55:00|28576.3|28569.3|28568.8|28561.8|28581.3|28574.3|28558.8|28551.8|110
1635134400000|2021-10-25 04:00:00|28571.3|28564.3|28558.8|28551.8|28576.3|28569.3|28556.3|28549.3|104
1635134700000|2021-10-25 04:05:00|28556.3|28549.3|28561.3|28554.3|28566.3|28559.3|28546.3|28539.3|125
1635135000000|2021-10-25 04:10:00|28556.3|28549.3|28561.3|28554.3|28571.3|28564.3|28556.3|28549.3|76
1635135300000|2021-10-25 04:15:00|28558.8|28551.8|28546.3|28539.3|28566.3|28559.3|28546.3|28539.3|150
1635135600000|2021-10-25 04:20:00|28541.3|28534.3|28556.3|28549.3|28561.3|28554.3|28536.3|28529.3|68
1635135900000|2021-10-25 04:25:00|28558.8|28551.8|28561.3|28554.3|28573.8|28566.8|28556.3|28549.3|113
1635136200000|2021-10-25 04:30:00|28563.8|28556.8|28553.8|28546.8|28571.3|28564.3|28546.3|28539.3|85
1635136500000|2021-10-25 04:35:00|28556.3|28549.3|28556.3|28549.3|28561.3|28554.3|28546.3|28539.3|83
1635136800000|2021-10-25 04:40:00|28551.3|28544.3|28566.3|28559.3|28573.8|28566.8|28551.3|28544.3|129
1635137100000|2021-10-25 04:45:00|28563.8|28556.8|28551.3|28544.3|28566.3|28559.3|28551.3|28544.3|90
1635137400000|2021-10-25 04:50:00|28553.8|28546.8|28566.3|28559.3|28571.3|28564.3|28553.8|28546.8|108
1635137700000|2021-10-25 04:55:00|28563.8|28556.8|28566.3|28559.3|28566.3|28559.3|28556.3|28549.3|110
1635138000000|2021-10-25 05:00:00|28561.3|28554.3|28556.3|28549.3|28601.3|28594.3|28551.3|28544.3|379
1635138300000|2021-10-25 05:05:00|28558.8|28551.8|28536.3|28529.3|28563.8|28556.8|28536.3|28529.3|172
1635138600000|2021-10-25 05:10:00|28538.8|28531.8|28561.3|28554.3|28561.3|28554.3|28533.8|28526.8|125
1635138900000|2021-10-25 05:15:00|28556.3|28549.3|28576.3|28569.3|28581.3|28574.3|28553.8|28546.8|205
1635139200000|2021-10-25 05:20:00|28573.8|28566.8|28581.3|28574.3|28586.3|28579.3|28571.3|28564.3|185
1635139500000|2021-10-25 05:25:00|28578.8|28571.8|28588.8|28581.8|28591.3|28584.3|28568.8|28561.8|249
1635139800000|2021-10-25 05:30:00|28586.3|28579.3|28601.3|28594.3|28601.3|28594.3|28581.3|28574.3|233
1635140100000|2021-10-25 05:35:00|28598.8|28591.8|28593.8|28586.8|28601.3|28594.3|28586.3|28579.3|140
1635140400000|2021-10-25 05:40:00|28596.3|28589.3|28601.3|28594.3|28601.3|28594.3|28586.3|28579.3|199
1635140700000|2021-10-25 05:45:00|28606.3|28599.3|28611.3|28604.3|28621.3|28614.3|28601.3|28594.3|384
1635141000000|2021-10-25 05:50:00|28608.8|28601.8|28626.3|28619.3|28631.3|28624.3|28606.3|28599.3|540
1635141300000|2021-10-25 05:55:00|28628.8|28621.8|28616.3|28609.3|28636.3|28629.3|28611.3|28604.3|1598
1635141600000|2021-10-25 06:00:00|28613.8|28606.8|28576.3|28569.3|28616.3|28609.3|28576.3|28569.3|1416
1635141900000|2021-10-25 06:05:00|28578.8|28571.8|28573.8|28566.8|28591.3|28584.3|28561.3|28554.3|706
1635142200000|2021-10-25 06:10:00|28571.3|28564.3|28621.3|28614.3|28621.3|28614.3|28566.3|28559.3|684
1635142500000|2021-10-25 06:15:00|28618.8|28611.8|28626.3|28619.3|28626.3|28619.3|28616.3|28609.3|236
1635142800000|2021-10-25 06:20:00|28631.3|28624.3|28636.3|28629.3|28641.3|28634.3|28626.3|28619.3|248
1635143100000|2021-10-25 06:25:00|28633.8|28626.8|28641.3|28634.3|28641.3|28634.3|28626.3|28619.3|46
1635143400000|2021-10-25 06:30:00|28646.3|28639.3|28653.8|28646.8|28661.3|28654.3|28646.3|28639.3|79
1635143700000|2021-10-25 06:35:00|28651.3|28644.3|28651.3|28644.3|28656.3|28649.3|28646.3|28639.3|18
1635144000000|2021-10-25 06:40:00|28653.8|28646.8|28641.3|28634.3|28656.3|28649.3|28641.3|28634.3|38
1635144300000|2021-10-25 06:45:00|28646.3|28639.3|28636.3|28629.3|28646.3|28639.3|28636.3|28629.3|41
1635144600000|2021-10-25 06:50:00|28631.3|28624.3|28638.8|28631.8|28641.3|28634.3|28626.3|28619.3|68
1635144900000|2021-10-25 06:55:00|28641.3|28634.3|28651.3|28644.3|28656.3|28649.3|28636.3|28629.3|46
1635145200000|2021-10-25 07:00:00|28656.3|28649.3|28613.8|28606.8|28661.3|28654.3|28611.3|28604.3|66
1635145500000|2021-10-25 07:05:00|28616.3|28609.3|28621.3|28614.3|28626.3|28619.3|28606.3|28599.3|101
1635145800000|2021-10-25 07:10:00|28616.3|28609.3|28611.3|28604.3|28626.3|28619.3|28611.3|28604.3|47
1635146100000|2021-10-25 07:15:00|28613.8|28606.8|28626.3|28619.3|28631.3|28624.3|28611.3|28604.3|61
1635146400000|2021-10-25 07:20:00|28621.3|28614.3|28641.3|28634.3|28641.3|28634.3|28616.3|28609.3|53
1635146700000|2021-10-25 07:25:00|28643.8|28636.8|28646.3|28639.3|28651.3|28644.3|28636.3|28629.3|81
1635147000000|2021-10-25 07:30:00|28648.8|28641.8|28641.3|28634.3|28648.8|28641.8|28633.8|28626.8|140
1635147300000|2021-10-25 07:35:00|28638.8|28631.8|28651.3|28644.3|28666.3|28659.3|28636.3|28629.3|62
1635147600000|2021-10-25 07:40:00|28656.3|28649.3|28646.3|28639.3|28656.3|28649.3|28646.3|28639.3|76
1635147900000|2021-10-25 07:45:00|28651.3|28644.3|28668.8|28661.8|28671.3|28664.3|28646.3|28639.3|125
1635148200000|2021-10-25 07:50:00|28671.3|28664.3|28666.3|28659.3|28671.3|28664.3|28656.3|28649.3|33
1635148500000|2021-10-25 07:55:00|28671.3|28664.3|28681.3|28674.3|28696.3|28689.3|28668.8|28661.8|203
1635148800000|2021-10-25 08:00:00|28678.8|28671.8|28721.3|28714.3|28726.3|28719.3|28676.3|28669.3|253
1635149100000|2021-10-25 08:05:00|28716.3|28709.3|28721.3|28714.3|28731.3|28724.3|28711.3|28704.3|152
1635149400000|2021-10-25 08:10:00|28716.3|28709.3|28701.3|28694.3|28721.3|28714.3|28698.8|28691.8|119
1635149700000|2021-10-25 08:15:00|28698.8|28691.8|28696.3|28689.3|28706.3|28699.3|28691.3|28684.3|110
1635150000000|2021-10-25 08:20:00|28691.3|28684.3|28688.8|28681.8|28703.8|28696.8|28686.3|28679.3|62
1635150300000|2021-10-25 08:25:00|28686.3|28679.3|28676.3|28669.3|28691.3|28684.3|28666.3|28659.3|80
1635150600000|2021-10-25 08:30:00|28673.8|28666.8|28671.3|28664.3|28681.3|28674.3|28668.8|28661.8|51
1635150900000|2021-10-25 08:35:00|28676.3|28669.3|28681.3|28674.3|28683.8|28676.8|28673.8|28666.8|24
1635151200000|2021-10-25 08:40:00|28678.8|28671.8|28681.3|28674.3|28691.3|28684.3|28668.8|28661.8|54
1635151500000|2021-10-25 08:45:00|28678.8|28671.8|28678.8|28671.8|28688.8|28681.8|28676.3|28669.3|25
1635151800000|2021-10-25 08:50:00|28681.3|28674.3|28678.8|28671.8|28681.3|28674.3|28666.3|28659.3|50
1635152100000|2021-10-25 08:55:00|28681.3|28674.3|28671.3|28664.3|28681.3|28674.3|28666.3|28659.3|52
1635152400000|2021-10-25 09:00:00|28673.8|28666.8|28671.3|28664.3|28678.8|28671.8|28671.3|28664.3|23
1635152700000|2021-10-25 09:05:00|28673.8|28666.8|28666.3|28659.3|28676.3|28669.3|28656.3|28649.3|162
1635153000000|2021-10-25 09:10:00|28668.8|28661.8|28661.3|28654.3|28673.8|28666.8|28661.3|28654.3|26
1635153300000|2021-10-25 09:15:00|28663.8|28656.8|28656.3|28649.3|28671.3|28664.3|28656.3|28649.3|13
1635153600000|2021-10-25 09:20:00|28661.3|28654.3|28626.3|28619.3|28661.3|28654.3|28626.3|28619.3|119
1635153900000|2021-10-25 09:25:00|28628.8|28621.8|28641.3|28634.3|28646.3|28639.3|28628.8|28621.8|59
1635154200000|2021-10-25 09:30:00|28643.8|28636.8|28661.3|28654.3|28666.3|28659.3|28643.8|28636.8|49
1635154500000|2021-10-25 09:35:00|28663.8|28656.8|28661.3|28654.3|28671.3|28664.3|28656.3|28649.3|53
1635154800000|2021-10-25 09:40:00|28663.8|28656.8|28661.3|28654.3|28676.3|28669.3|28656.3|28649.3|45
1635155100000|2021-10-25 09:45:00|28666.3|28659.3|28651.3|28644.3|28666.3|28659.3|28651.3|28644.3|37
1635155400000|2021-10-25 09:50:00|28656.3|28649.3|28646.3|28639.3|28658.8|28651.8|28643.8|28636.8|40
1635155700000|2021-10-25 09:55:00|28648.8|28641.8|28648.8|28641.8|28656.3|28649.3|28646.3|28639.3|15
1635156000000|2021-10-25 10:00:00|28651.3|28644.3|28656.3|28649.3|28658.8|28651.8|28646.3|28639.3|48
1635156300000|2021-10-25 10:05:00|28653.8|28646.8|28661.3|28654.3|28663.8|28656.8|28653.8|28646.8|38
1635156600000|2021-10-25 10:10:00|28656.3|28649.3|28671.3|28664.3|28678.8|28671.8|28656.3|28649.3|88
1635156900000|2021-10-25 10:15:00|28668.8|28661.8|28681.3|28674.3|28681.3|28674.3|28661.3|28654.3|67
1635157200000|2021-10-25 10:20:00|28676.3|28669.3|28671.3|28664.3|28681.3|28674.3|28666.3|28659.3|73
1635157500000|2021-10-25 10:25:00|28676.3|28669.3|28666.3|28659.3|28681.3|28674.3|28666.3|28659.3|47
1635157800000|2021-10-25 10:30:00|28668.8|28661.8|28666.3|28659.3|28676.3|28669.3|28663.8|28656.8|32
1635158100000|2021-10-25 10:35:00|28668.8|28661.8|28671.3|28664.3|28676.3|28669.3|28666.3|28659.3|20
1635158400000|2021-10-25 10:40:00|28668.8|28661.8|28671.3|28664.3|28671.3|28664.3|28666.3|28659.3|38
1635158700000|2021-10-25 10:45:00|28668.8|28661.8|28671.3|28664.3|28676.3|28669.3|28666.3|28659.3|21
1635159000000|2021-10-25 10:50:00|28673.8|28666.8|28676.3|28669.3|28681.3|28674.3|28666.3|28659.3|42
1635159300000|2021-10-25 10:55:00|28673.8|28666.8|28668.8|28661.8|28681.3|28674.3|28668.8|28661.8|52
1635159600000|2021-10-25 11:00:00|28666.3|28659.3|28661.3|28654.3|28676.3|28669.3|28661.3|28654.3|51
1635159900000|2021-10-25 11:05:00|28663.8|28656.8|28661.3|28654.3|28666.3|28659.3|28651.3|28644.3|67
1635160200000|2021-10-25 11:10:00|28663.8|28656.8|28666.3|28659.3|28666.3|28659.3|28656.3|28649.3|27
1635160500000|2021-10-25 11:15:00|28671.3|28664.3|28676.3|28669.3|28676.3|28669.3|28671.3|28664.3|36
1635160800000|2021-10-25 11:20:00|28681.3|28674.3|28666.3|28659.3|28681.3|28674.3|28666.3|28659.3|38
1635161100000|2021-10-25 11:25:00|28668.8|28661.8|28671.3|28664.3|28671.3|28664.3|28658.8|28651.8|82
1635161400000|2021-10-25 11:30:00|28668.8|28661.8|28666.3|28659.3|28673.8|28666.8|28666.3|28659.3|45
1635161700000|2021-10-25 11:35:00|28661.3|28654.3|28661.3|28654.3|28666.3|28659.3|28656.3|28649.3|65
1635162000000|2021-10-25 11:40:00|28658.8|28651.8|28666.3|28659.3|28666.3|28659.3|28656.3|28649.3|17
1635162300000|2021-10-25 11:45:00|28661.3|28654.3|28671.3|28664.3|28671.3|28664.3|28661.3|28654.3|22
1635162600000|2021-10-25 11:50:00|28666.3|28659.3|28671.3|28664.3|28671.3|28664.3|28666.3|28659.3|10
1635162900000|2021-10-25 11:55:00|28666.3|28659.3|28671.3|28664.3|28671.3|28664.3|28666.3|28659.3|54
1635163200000|2021-10-25 12:00:00|28676.3|28669.3|28666.3|28659.3|28681.3|28674.3|28666.3|28659.3|50
1635163500000|2021-10-25 12:05:00|28671.3|28664.3|28666.3|28659.3|28671.3|28664.3|28666.3|28659.3|5
1635163800000|2021-10-25 12:10:00|28661.3|28654.3|28661.3|28654.3|28666.3|28659.3|28656.3|28649.3|40
1635164100000|2021-10-25 12:15:00|28663.8|28656.8|28671.3|28664.3|28676.3|28669.3|28661.3|28654.3|24
1635164400000|2021-10-25 12:20:00|28676.3|28669.3|28671.3|28664.3|28676.3|28669.3|28666.3|28659.3|15
1635164700000|2021-10-25 12:25:00|28676.3|28669.3|28681.3|28674.3|28686.3|28679.3|28671.3|28664.3|38
1635165000000|2021-10-25 12:30:00|28683.8|28676.8|28676.3|28669.3|28696.3|28689.3|28676.3|28669.3|53
1635165300000|2021-10-25 12:35:00|28678.8|28671.8|28681.3|28674.3|28686.3|28679.3|28676.3|28669.3|43
1635165600000|2021-10-25 12:40:00|28686.3|28679.3|28686.3|28679.3|28686.3|28679.3|28681.3|28674.3|24
1635165900000|2021-10-25 12:45:00|28681.3|28674.3|28683.8|28676.8|28686.3|28679.3|28681.3|28674.3|34
1635166200000|2021-10-25 12:50:00|28681.3|28674.3|28681.3|28674.3|28686.3|28679.3|28671.3|28664.3|29
1635166500000|2021-10-25 12:55:00|28683.8|28676.8|28693.8|28686.8|28701.3|28694.3|28681.3|28674.3|46
1635166800000|2021-10-25 13:00:00|28696.3|28689.3|28701.3|28694.3|28706.3|28699.3|28691.3|28684.3|39
1635167100000|2021-10-25 13:05:00|28698.8|28691.8|28696.3|28689.3|28701.3|28694.3|28688.8|28681.8|22
1635167400000|2021-10-25 13:10:00|28701.3|28694.3|28691.3|28684.3|28701.3|28694.3|28686.3|28679.3|16
1635167700000|2021-10-25 13:15:00|28696.3|28689.3|28696.3|28689.3|28696.3|28689.3|28686.3|28679.3|30
1635168000000|2021-10-25 13:20:00|28701.3|28694.3|28701.3|28694.3|28711.3|28704.3|28696.3|28689.3|49
1635168300000|2021-10-25 13:25:00|28706.3|28699.3|28706.3|28699.3|28708.8|28701.8|28701.3|28694.3|42
1635168600000|2021-10-25 13:30:00|28703.8|28696.8|28671.3|28664.3|28706.3|28699.3|28656.3|28649.3|167
1635168900000|2021-10-25 13:35:00|28668.8|28661.8|28631.3|28624.3|28681.3|28674.3|28626.3|28619.3|483
1635169200000|2021-10-25 13:40:00|28628.8|28621.8|28616.3|28609.3|28628.8|28621.8|28593.8|28586.8|233
1635169500000|2021-10-25 13:45:00|28611.3|28604.3|28626.3|28619.3|28636.3|28629.3|28606.3|28599.3|177
1635169800000|2021-10-25 13:50:00|28621.3|28614.3|28676.3|28669.3|28676.3|28669.3|28616.3|28609.3|281
1635170100000|2021-10-25 13:55:00|28673.8|28666.8|28686.3|28679.3|28696.3|28689.3|28673.8|28666.8|117
1635170400000|2021-10-25 14:00:00|28691.3|28684.3|28686.3|28679.3|28706.3|28699.3|28676.3|28669.3|168
1635170700000|2021-10-25 14:05:00|28681.3|28674.3|28676.3|28669.3|28686.3|28679.3|28661.3|28654.3|69
1635171000000|2021-10-25 14:10:00|28678.8|28671.8|28676.3|28669.3|28686.3|28679.3|28666.3|28659.3|45
1635171300000|2021-10-25 14:15:00|28678.8|28671.8|28701.3|28694.3|28706.3|28699.3|28678.8|28671.8|77
1635171600000|2021-10-25 14:20:00|28706.3|28699.3|28686.3|28679.3|28708.8|28701.8|28671.3|28664.3|149
1635171900000|2021-10-25 14:25:00|28683.8|28676.8|28696.3|28689.3|28696.3|28689.3|28656.3|28649.3|111
1635172200000|2021-10-25 14:30:00|28693.8|28686.8|28706.3|28699.3|28711.3|28704.3|28681.3|28674.3|42
1635172500000|2021-10-25 14:35:00|28711.3|28704.3|28693.8|28686.8|28711.3|28704.3|28681.3|28674.3|65
1635172800000|2021-10-25 14:40:00|28691.3|28684.3|28698.8|28691.8|28701.3|28694.3|28686.3|28679.3|72
1635173100000|2021-10-25 14:45:00|28696.3|28689.3|28711.3|28704.3|28711.3|28704.3|28688.8|28681.8|27
1635173400000|2021-10-25 14:50:00|28708.8|28701.8|28718.8|28711.8|28731.3|28724.3|28706.3|28699.3|142
1635173700000|2021-10-25 14:55:00|28716.3|28709.3|28711.3|28704.3|28721.3|28714.3|28706.3|28699.3|74
1635174000000|2021-10-25 15:00:00|28713.8|28706.8|28746.3|28739.3|28746.3|28739.3|28711.3|28704.3|174
1635174300000|2021-10-25 15:05:00|28743.8|28736.8|28761.3|28754.3|28761.3|28754.3|28741.3|28734.3|191
1635174600000|2021-10-25 15:10:00|28758.8|28751.8|28771.3|28764.3|28771.3|28764.3|28756.3|28749.3|191
1635174900000|2021-10-25 15:15:00|28776.3|28769.3|28791.3|28784.3|28791.3|28784.3|28776.3|28769.3|196
1635175200000|2021-10-25 15:20:00|28788.8|28781.8|28786.3|28779.3|28796.3|28789.3|28781.3|28774.3|192
1635175500000|2021-10-25 15:25:00|28783.8|28776.8|28806.3|28799.3|28806.3|28799.3|28776.3|28769.3|175
1635175800000|2021-10-25 15:30:00|28801.3|28794.3|28796.3|28789.3|28806.3|28799.3|28786.3|28779.3|513
1635176100000|2021-10-25 15:35:00|28801.3|28794.3|28786.3|28779.3|28811.3|28804.3|28781.3|28774.3|339
1635176400000|2021-10-25 15:40:00|28791.3|28784.3|28828.8|28821.8|28831.3|28824.3|28791.3|28784.3|481
1635176700000|2021-10-25 15:45:00|28831.3|28824.3|28816.3|28809.3|28831.3|28824.3|28811.3|28804.3|94
1635177000000|2021-10-25 15:50:00|28813.8|28806.8|28826.3|28819.3|28836.3|28829.3|28811.3|28804.3|79
1635177300000|2021-10-25 15:55:00|28823.8|28816.8|28826.3|28819.3|28836.3|28829.3|28818.8|28811.8|52
1635177600000|2021-10-25 16:00:00|28823.8|28816.8|28826.3|28819.3|28831.3|28824.3|28816.3|28809.3|137
1635177900000|2021-10-25 16:05:00|28823.8|28816.8|28826.3|28819.3|28833.8|28826.8|28821.3|28814.3|53
1635178200000|2021-10-25 16:10:00|28828.8|28821.8|28831.3|28824.3|28836.3|28829.3|28826.3|28819.3|68
1635178500000|2021-10-25 16:15:00|28828.8|28821.8|28826.3|28819.3|28836.3|28829.3|28821.3|28814.3|78
1635178800000|2021-10-25 16:20:00|28823.8|28816.8|28826.3|28819.3|28828.8|28821.8|28813.8|28806.8|158
1635179100000|2021-10-25 16:25:00|28831.3|28824.3|28828.8|28821.8|28836.3|28829.3|28821.3|28814.3|41
1635179400000|2021-10-25 16:30:00|28831.3|28824.3|28821.3|28814.3|28831.3|28824.3|28816.3|28809.3|106
1635179700000|2021-10-25 16:35:00|28818.8|28811.8|28826.3|28819.3|28826.3|28819.3|28811.3|28804.3|90
1635180000000|2021-10-25 16:40:00|28831.3|28824.3|28831.3|28824.3|28831.3|28824.3|28821.3|28814.3|98
1635180300000|2021-10-25 16:45:00|28836.3|28829.3|28861.3|28854.3|28861.3|28854.3|28833.8|28826.8|256
1635180600000|2021-10-25 16:50:00|28858.8|28851.8|28861.3|28854.3|28861.3|28854.3|28846.3|28839.3|93
1635180900000|2021-10-25 16:55:00|28858.8|28851.8|28861.3|28854.3|28868.8|28861.8|28858.8|28851.8|134
1635181200000|2021-10-25 17:00:00|28866.3|28859.3|28866.3|28859.3|28871.3|28864.3|28861.3|28854.3|110
1635181500000|2021-10-25 17:05:00|28861.3|28854.3|28881.3|28874.3|28881.3|28874.3|28861.3|28854.3|121
1635181800000|2021-10-25 17:10:00|28876.3|28869.3|28886.3|28879.3|28886.3|28879.3|28866.3|28859.3|151
1635182100000|2021-10-25 17:15:00|28881.3|28874.3|28876.3|28869.3|28883.8|28876.8|28868.8|28861.8|48
1635182400000|2021-10-25 17:20:00|28873.8|28866.8|28866.3|28859.3|28876.3|28869.3|28861.3|28854.3|69
1635182700000|2021-10-25 17:25:00|28871.3|28864.3|28878.8|28871.8|28881.3|28874.3|28871.3|28864.3|33
1635183000000|2021-10-25 17:30:00|28876.3|28869.3|28861.3|28854.3|28881.3|28874.3|28856.3|28849.3|81
1635183300000|2021-10-25 17:35:00|28858.8|28851.8|28856.3|28849.3|28861.3|28854.3|28856.3|28849.3|29
1635183600000|2021-10-25 17:40:00|28851.3|28844.3|28861.3|28854.3|28866.3|28859.3|28848.8|28841.8|76
1635183900000|2021-10-25 17:45:00|28866.3|28859.3|28856.3|28849.3|28866.3|28859.3|28856.3|28849.3|55
1635184200000|2021-10-25 17:50:00|28858.8|28851.8|28861.3|28854.3|28861.3|28854.3|28851.3|28844.3|46
1635184500000|2021-10-25 17:55:00|28863.8|28856.8|28861.3|28854.3|28866.3|28859.3|28861.3|28854.3|28
1635184800000|2021-10-25 18:00:00|28858.8|28851.8|28851.3|28844.3|28866.3|28859.3|28851.3|28844.3|60
1635185100000|2021-10-25 18:05:00|28846.3|28839.3|28851.3|28844.3|28861.3|28854.3|28846.3|28839.3|36
1635185400000|2021-10-25 18:10:00|28848.8|28841.8|28846.3|28839.3|28848.8|28841.8|28841.3|28834.3|25
1635185700000|2021-10-25 18:15:00|28851.3|28844.3|28856.3|28849.3|28856.3|28849.3|28841.3|28834.3|23
1635186000000|2021-10-25 18:20:00|28853.8|28846.8|28851.3|28844.3|28856.3|28849.3|28851.3|28844.3|26
1635186300000|2021-10-25 18:25:00|28856.3|28849.3|28858.8|28851.8|28861.3|28854.3|28846.3|28839.3|25
1635186600000|2021-10-25 18:30:00|28861.3|28854.3|28861.3|28854.3|28861.3|28854.3|28851.3|28844.3|71
1635186900000|2021-10-25 18:35:00|28866.3|28859.3|28846.3|28839.3|28866.3|28859.3|28846.3|28839.3|114
1635187200000|2021-10-25 18:40:00|28841.3|28834.3|28841.3|28834.3|28851.3|28844.3|28836.3|28829.3|58
1635187500000|2021-10-25 18:45:00|28846.3|28839.3|28846.3|28839.3|28846.3|28839.3|28831.3|28824.3|69
1635187800000|2021-10-25 18:50:00|28843.8|28836.8|28851.3|28844.3|28856.3|28849.3|28843.8|28836.8|39
1635188100000|2021-10-25 18:55:00|28848.8|28841.8|28851.3|28844.3|28856.3|28849.3|28846.3|28839.3|18
1635188400000|2021-10-25 19:00:00|28848.8|28841.8|28848.8|28841.8|28851.3|28844.3|28841.3|28834.3|37
1635188700000|2021-10-25 19:05:00|28851.3|28844.3|28851.3|28844.3|28851.3|28844.3|28841.3|28834.3|37
1635189000000|2021-10-25 19:10:00|28848.8|28841.8|28833.8|28826.8|28851.3|28844.3|28826.3|28819.3|78
1635189300000|2021-10-25 19:15:00|28836.3|28829.3|28841.3|28834.3|28846.3|28839.3|28826.3|28819.3|54
1635189600000|2021-10-25 19:20:00|28846.3|28839.3|28836.3|28829.3|28846.3|28839.3|28836.3|28829.3|30
1635189900000|2021-10-25 19:25:00|28838.8|28831.8|28851.3|28844.3|28856.3|28849.3|28836.3|28829.3|87
1635190200000|2021-10-25 19:30:00|28848.8|28841.8|28831.3|28824.3|28851.3|28844.3|28831.3|28824.3|145
1635190500000|2021-10-25 19:35:00|28836.3|28829.3|28836.3|28829.3|28841.3|28834.3|28826.3|28819.3|86
1635190800000|2021-10-25 19:40:00|28831.3|28824.3|28836.3|28829.3|28841.3|28834.3|28826.3|28819.3|57
1635191100000|2021-10-25 19:45:00|28833.8|28826.8|28826.3|28819.3|28836.3|28829.3|28821.3|28814.3|108
1635191400000|2021-10-25 19:50:00|28831.3|28824.3|28831.3|28824.3|28846.3|28839.3|28821.3|28814.3|235
1635191700000|2021-10-25 19:55:00|28828.8|28821.8|28821.3|28814.3|28828.8|28821.8|28806.3|28799.3|526
1635192000000|2021-10-25 20:00:00|28818.8|28811.8|28806.3|28799.3|28826.3|28819.3|28806.3|28799.3|105
1635192300000|2021-10-25 20:05:00|28796.3|28789.3|28811.3|28804.3|28818.8|28811.8|28786.3|28779.3|168
1635192600000|2021-10-25 20:10:00|28813.8|28806.8|28821.3|28814.3|28821.3|28814.3|28806.3|28799.3|25
1635192900000|2021-10-25 20:15:00|28825.3|28810.3|28842.8|28827.8|28847.8|28832.8|28825.3|28810.3|16
1635193200000|2021-10-25 20:20:00|28847.8|28832.8|28837.8|28822.8|28847.8|28832.8|28830.3|28815.3|37
1635193500000|2021-10-25 20:25:00|28835.3|28820.3|28835.3|28820.3|28840.3|28825.3|28830.3|28815.3|5
1635193800000|2021-10-25 20:30:00|28832.8|28817.8|28842.8|28827.8|28845.3|28830.3|28832.8|28817.8|37
1635194100000|2021-10-25 20:35:00|28845.3|28830.3|28852.8|28837.8|28855.3|28840.3|28845.3|28830.3|9
1635194400000|2021-10-25 20:40:00|28850.3|28835.3|28852.8|28837.8|28855.3|28840.3|28845.3|28830.3|3
1635194700000|2021-10-25 20:45:00|28850.3|28835.3|28825.3|28810.3|28852.8|28837.8|28817.8|28802.8|55
1635195000000|2021-10-25 20:50:00|28827.8|28812.8|28827.8|28812.8|28832.8|28817.8|28825.3|28810.3|10
1635195300000|2021-10-25 20:55:00|28825.3|28810.3|28821.9|28791.9|28825.3|28810.3|28810.3|28791.7|105
1635195600000|2021-10-25 21:00:00|28822|28792|28821.8|28791.8|28822.5|28792.5|28820.7|28790.7|0
1635195900000|2021-10-25 21:05:00|28821.5|28791.5|28821.7|28791.7|28822.1|28792.1|28821.1|28791.1|0
1635196200000|2021-10-25 21:10:00|28821.2|28791.2|28821.4|28791.4|28821.4|28791.4|28821.1|28791.1|0
1635196500000|2021-10-25 21:15:00|28821.5|28791.5|28818.1|28788.1|28821.5|28791.5|28816.5|28786.5|0
1635196800000|2021-10-25 21:20:00|28817.9|28787.9|28819.6|28789.6|28819.9|28789.9|28817.9|28787.9|0
1635197100000|2021-10-25 21:25:00|28819.4|28789.4|28819.2|28789.2|28819.6|28789.6|28818.5|28788.5|0
1635197400000|2021-10-25 21:30:00|28819.1|28789.1|28826|28796|28826|28796|28819.1|28789.1|0
1635197700000|2021-10-25 21:35:00|28825.8|28795.8|28824.6|28794.6|28826|28796|28824.6|28794.6|0
1635198000000|2021-10-25 21:40:00|28824.4|28794.4|28821.9|28791.9|28824.4|28794.4|28820|28790|0
1635198300000|2021-10-25 21:45:00|28821.5|28791.5|28822.5|28792.5|28822.7|28792.7|28821.5|28791.5|0
1635198600000|2021-10-25 21:50:00|28822|28792|28820.6|28790.6|28822|28792|28820.4|28790.4|0
1635198900000|2021-10-25 21:55:00|28820.5|28790.5|28822.6|28792.6|28822.6|28792.6|28820.5|28790.5|0
1635199200000|2021-10-25 22:00:00|28824.7|28794.7|28817.8|28802.8|28830.3|28815.3|28817.8|28788.6|13
1635199500000|2021-10-25 22:05:00|28820.3|28805.3|28815.3|28800.3|28822.8|28807.8|28815.3|28800.3|2
1635199800000|2021-10-25 22:10:00|28812.8|28797.8|28812.8|28797.8|28815.3|28800.3|28805.3|28790.3|8
1635200100000|2021-10-25 22:15:00|28815.3|28800.3|28815.3|28800.3|28815.3|28800.3|28815.3|28800.3|0
1635200400000|2021-10-25 22:20:00|28820.3|28805.3|28815.3|28800.3|28820.3|28805.3|28810.3|28795.3|7
1635200700000|2021-10-25 22:25:00|28817.8|28802.8|28817.8|28802.8|28820.3|28805.3|28817.8|28802.8|1
1635201000000|2021-10-25 22:30:00|28815.3|28800.3|28815.3|28800.3|28815.3|28800.3|28810.3|28795.3|11
1635201300000|2021-10-25 22:35:00|28810.3|28795.3|28810.3|28795.3|28815.3|28800.3|28810.3|28795.3|6
1635201600000|2021-10-25 22:40:00|28802.8|28787.8|28812.8|28797.8|28812.8|28797.8|28800.3|28785.3|47
1635201900000|2021-10-25 22:45:00|28810.3|28795.3|28812.8|28797.8|28815.3|28800.3|28800.3|28785.3|14
1635202200000|2021-10-25 22:50:00|28810.3|28795.3|28807.8|28792.8|28815.3|28800.3|28805.3|28790.3|4
1635202500000|2021-10-25 22:55:00|28805.3|28790.3|28800.3|28785.3|28807.8|28792.8|28800.3|28785.3|8
1635202800000|2021-10-25 23:00:00|28802.8|28787.8|28795.3|28780.3|28807.8|28792.8|28792.8|28777.8|20
1635203100000|2021-10-25 23:05:00|28800.3|28785.3|28802.8|28787.8|28805.3|28790.3|28795.3|28780.3|21
1635203400000|2021-10-25 23:10:00|28800.3|28785.3|28805.3|28790.3|28810.3|28795.3|28800.3|28785.3|26
1635203700000|2021-10-25 23:15:00|28800.3|28785.3|28800.3|28785.3|28810.3|28795.3|28800.3|28785.3|8
1635204000000|2021-10-25 23:20:00|28805.3|28790.3|28805.5|28790.5|28810.3|28795.3|28805.3|28790.3|9
1635204300000|2021-10-25 23:25:00|28810.5|28795.5|28805.5|28790.5|28815.5|28800.5|28805.5|28790.5|23
1635204600000|2021-10-25 23:30:00|28808|28793|28844|28837|28846.5|28839.5|28796.5|28789.5|10669
1635204900000|2021-10-25 23:35:00|28846.5|28839.5|28846.5|28839.5|28851.5|28844.5|28836.5|28829.5|72
1635205200000|2021-10-25 23:40:00|28849|28842|28841.5|28834.5|28866.5|28859.5|28834|28827|325
1635205500000|2021-10-25 23:45:00|28844|28837|28861.5|28854.5|28886.5|28879.5|28844|28837|484
1635205800000|2021-10-25 23:50:00|28864|28857|28951.5|28944.5|28956.5|28949.5|28861.5|28854.5|820
1635206100000|2021-10-25 23:55:00|28949|28942|28956.5|28949.5|28964|28957|28939|28932|484
1635206400000|2021-10-26 00:00:00|28964|28957|28946.5|28939.5|28981.5|28974.5|28896.5|28889.5|1684
1635206700000|2021-10-26 00:05:00|28951.5|28944.5|29071.5|29064.5|29111.5|29104.5|28951.5|28944.5|2923
1635207000000|2021-10-26 00:10:00|29069|29062|29061.5|29054.5|29091.5|29084.5|29051.5|29044.5|1235
1635207300000|2021-10-26 00:15:00|29064|29057|29079|29072|29116.5|29109.5|29061.5|29054.5|1399
1635207600000|2021-10-26 00:20:00|29076.5|29069.5|29041.5|29034.5|29086.5|29079.5|29021.5|29014.5|742
1635207900000|2021-10-26 00:25:00|29044|29037|29066.5|29059.5|29071.5|29064.5|29031.5|29024.5|558
1635208200000|2021-10-26 00:30:00|29064|29057|29089|29082|29091.5|29084.5|29049|29042|573
1635208500000|2021-10-26 00:35:00|29086.5|29079.5|29071.5|29064.5|29101.5|29094.5|29061.5|29054.5|672
1635208800000|2021-10-26 00:40:00|29076.5|29069.5|29086.5|29079.5|29091.5|29084.5|29041.5|29034.5|568
1635209100000|2021-10-26 00:45:00|29091.5|29084.5|29061.5|29054.5|29104|29097|29059|29052|410
1635209400000|2021-10-26 00:50:00|29064|29057|29086.5|29079.5|29096.5|29089.5|29061.5|29054.5|492
1635209700000|2021-10-26 00:55:00|29084|29077|29099|29092|29136.5|29129.5|29081.5|29074.5|690
1635210000000|2021-10-26 01:00:00|29101.5|29094.5|29111.5|29104.5|29121.5|29114.5|29086.5|29079.5|372
1635210300000|2021-10-26 01:05:00|29114|29107|29116.5|29109.5|29136.5|29129.5|29111.5|29104.5|300
1635210600000|2021-10-26 01:10:00|29121.5|29114.5|29126.5|29119.5|29136.5|29129.5|29116.5|29109.5|430
1635210900000|2021-10-26 01:15:00|29129|29122|29131.5|29124.5|29136.5|29129.5|29111.5|29104.5|534
1635211200000|2021-10-26 01:20:00|29126.5|29119.5|29141.5|29134.5|29156.5|29149.5|29126.5|29119.5|398
1635211500000|2021-10-26 01:25:00|29144|29137|29126.5|29119.5|29144|29137|29121.5|29114.5|238
1635211800000|2021-10-26 01:30:00|29124|29117|29131.5|29124.5|29149|29142|29106.5|29099.5|454
1635212100000|2021-10-26 01:35:00|29134|29127|29136.5|29129.5|29151.5|29144.5|29134|29127|361
1635212400000|2021-10-26 01:40:00|29139|29132|29111.5|29104.5|29151.5|29144.5|29111.5|29104.5|465
1635212700000|2021-10-26 01:45:00|29114|29107|29121.5|29114.5|29131.5|29124.5|29101.5|29094.5|516
1635213000000|2021-10-26 01:50:00|29119|29112|29111.5|29104.5|29136.5|29129.5|29111.5|29104.5|227
1635213300000|2021-10-26 01:55:00|29114|29107|29096.5|29089.5|29126.5|29119.5|29096.5|29089.5|293
1635213600000|2021-10-26 02:00:00|29099|29092|29106.5|29099.5|29111.5|29104.5|29091.5|29084.5|395
1635213900000|2021-10-26 02:05:00|29104|29097|29096.5|29089.5|29116.5|29109.5|29096.5|29089.5|195
1635214200000|2021-10-26 02:10:00|29091.5|29084.5|29099|29092|29101.5|29094.5|29086.5|29079.5|184
1635214500000|2021-10-26 02:15:00|29101.5|29094.5|29101.5|29094.5|29111.5|29104.5|29096.5|29089.5|139
1635214800000|2021-10-26 02:20:00|29106.5|29099.5|29106.5|29099.5|29109|29102|29091.5|29084.5|173
1635215100000|2021-10-26 02:25:00|29109|29102|29101.5|29094.5|29116.5|29109.5|29101.5|29094.5|343
1635215400000|2021-10-26 02:30:00|29096.5|29089.5|29126.5|29119.5|29126.5|29119.5|29096.5|29089.5|119
1635215700000|2021-10-26 02:35:00|29129|29122|29136.5|29129.5|29136.5|29129.5|29126.5|29119.5|131
1635216000000|2021-10-26 02:40:00|29134|29127|29139|29132|29151.5|29144.5|29131.5|29124.5|111
1635216300000|2021-10-26 02:45:00|29141.5|29134.5|29154|29147|29154|29147|29139|29132|119
1635216600000|2021-10-26 02:50:00|29151.5|29144.5|29151.5|29144.5|29161.5|29154.5|29144|29137|238
1635216900000|2021-10-26 02:55:00|29149|29142|29151.5|29144.5|29156.5|29149.5|29146.5|29139.5|40
1635217200000|2021-10-26 03:00:00|29146.5|29139.5|29146.5|29139.5|29146.5|29139.5|29146.5|29139.5|57
1635217500000|2021-10-26 03:05:00|29149|29142|29146.5|29139.5|29156.5|29149.5|29146.5|29139.5|70
1635217800000|2021-10-26 03:10:00|29144|29137|29136.5|29129.5|29146.5|29139.5|29136.5|29129.5|77
1635218100000|2021-10-26 03:15:00|29126.5|29119.5|29126.5|29119.5|29131.5|29124.5|29124|29117|130
1635218400000|2021-10-26 03:20:00|29131.5|29124.5|29116.5|29109.5|29131.5|29124.5|29116.5|29109.5|99
1635218700000|2021-10-26 03:25:00|29119|29112|29121.5|29114.5|29129|29122|29109|29102|127
1635219000000|2021-10-26 03:30:00|29116.5|29109.5|29116.5|29109.5|29121.5|29114.5|29106.5|29099.5|275
1635219300000|2021-10-26 03:35:00|29119|29112|29116.5|29109.5|29121.5|29114.5|29111.5|29104.5|100
1635219600000|2021-10-26 03:40:00|29119|29112|29131.5|29124.5|29136.5|29129.5|29116.5|29109.5|281
1635219900000|2021-10-26 03:45:00|29129|29122|29129|29122|29131.5|29124.5|29121.5|29114.5|164
1635220200000|2021-10-26 03:50:00|29126.5|29119.5|29136.5|29129.5|29141.5|29134.5|29126.5|29119.5|136
1635220500000|2021-10-26 03:55:00|29139|29132|29139|29132|29141.5|29134.5|29131.5|29124.5|245
1635220800000|2021-10-26 04:00:00|29136.5|29129.5|29144|29137|29146.5|29139.5|29134|29127|194
1635221100000|2021-10-26 04:05:00|29146.5|29139.5|29131.5|29124.5|29146.5|29139.5|29126.5|29119.5|290
1635221400000|2021-10-26 04:10:00|29136.5|29129.5|29136.5|29129.5|29141.5|29134.5|29136.5|29129.5|131
1635221700000|2021-10-26 04:15:00|29134|29127|29141.5|29134.5|29141.5|29134.5|29134|29127|186
1635222000000|2021-10-26 04:20:00|29139|29132|29146.5|29139.5|29146.5|29139.5|29134|29127|196
1635222300000|2021-10-26 04:25:00|29144|29137|29149|29142|29151.5|29144.5|29144|29137|151
1635222600000|2021-10-26 04:30:00|29146.5|29139.5|29141.5|29134.5|29151.5|29144.5|29141.5|29134.5|172
1635222900000|2021-10-26 04:35:00|29144|29137|29131.5|29124.5|29144|29137|29131.5|29124.5|232
1635223200000|2021-10-26 04:40:00|29136.5|29129.5|29131.5|29124.5|29136.5|29129.5|29126.5|29119.5|185
1635223500000|2021-10-26 04:45:00|29129|29122|29121.5|29114.5|29131.5|29124.5|29121.5|29114.5|147
1635223800000|2021-10-26 04:50:00|29126.5|29119.5|29121.5|29114.5|29131.5|29124.5|29119|29112|223
1635224100000|2021-10-26 04:55:00|29119|29112|29114|29107|29121.5|29114.5|29114|29107|152
1635224400000|2021-10-26 05:00:00|29111.5|29104.5|29116.5|29109.5|29121.5|29114.5|29111.5|29104.5|197
1635224700000|2021-10-26 05:05:00|29119|29112|29131.5|29124.5|29136.5|29129.5|29111.5|29104.5|301
1635225000000|2021-10-26 05:10:00|29134|29127|29141.5|29134.5|29141.5|29134.5|29131.5|29124.5|286
1635225300000|2021-10-26 05:15:00|29139|29132|29136.5|29129.5|29141.5|29134.5|29126.5|29119.5|311
1635225600000|2021-10-26 05:20:00|29134|29127|29151.5|29144.5|29151.5|29144.5|29134|29127|194
1635225900000|2021-10-26 05:25:00|29156.5|29149.5|29166.5|29159.5|29171.5|29164.5|29146.5|29139.5|554
1635226200000|2021-10-26 05:30:00|29169|29162|29151.5|29144.5|29169|29162|29151.5|29144.5|339
1635226500000|2021-10-26 05:35:00|29146.5|29139.5|29151.5|29144.5|29161.5|29154.5|29141.5|29134.5|592
1635226800000|2021-10-26 05:40:00|29149|29142|29141.5|29134.5|29156.5|29149.5|29136.5|29129.5|439
1635227100000|2021-10-26 05:45:00|29139|29132|29121.5|29114.5|29141.5|29134.5|29116.5|29109.5|640
1635227400000|2021-10-26 05:50:00|29126.5|29119.5|29116.5|29109.5|29131.5|29124.5|29111.5|29104.5|658
1635227700000|2021-10-26 05:55:00|29114|29107|29126.5|29119.5|29131.5|29124.5|29099|29092|1632
1635228000000|2021-10-26 06:00:00|29116.5|29109.5|29131.5|29124.5|29131.5|29124.5|29101.5|29094.5|2188
1635228300000|2021-10-26 06:05:00|29126.5|29119.5|29141.5|29134.5|29141.5|29134.5|29119|29112|980
1635228600000|2021-10-26 06:10:00|29139|29132|29121.5|29114.5|29151.5|29144.5|29121.5|29114.5|416
1635228900000|2021-10-26 06:15:00|29119|29112|29146.5|29139.5|29151.5|29144.5|29119|29112|221
1635229200000|2021-10-26 06:20:00|29144|29137|29146.5|29139.5|29151.5|29144.5|29139|29132|137
1635229500000|2021-10-26 06:25:00|29144|29137|29136.5|29129.5|29146.5|29139.5|29131.5|29124.5|58
1635229800000|2021-10-26 06:30:00|29141.5|29134.5|29136.5|29129.5|29146.5|29139.5|29136.5|29129.5|27
1635230100000|2021-10-26 06:35:00|29131.5|29124.5|29131.5|29124.5|29136.5|29129.5|29129|29122|56
1635230400000|2021-10-26 06:40:00|29126.5|29119.5|29136.5|29129.5|29136.5|29129.5|29126.5|29119.5|13
1635230700000|2021-10-26 06:45:00|29139|29132|29141.5|29134.5|29146.5|29139.5|29136.5|29129.5|12
1635231000000|2021-10-26 06:50:00|29139|29132|29141.5|29134.5|29144|29137|29136.5|29129.5|11
1635231300000|2021-10-26 06:55:00|29136.5|29129.5|29114|29107|29136.5|29129.5|29111.5|29104.5|80
1635231600000|2021-10-26 07:00:00|29116.5|29109.5|29131.5|29124.5|29151.5|29144.5|29106.5|29099.5|153
1635231900000|2021-10-26 07:05:00|29126.5|29119.5|29126.5|29119.5|29134|29127|29109|29102|149
1635232200000|2021-10-26 07:10:00|29121.5|29114.5|29131.5|29124.5|29131.5|29124.5|29121.5|29114.5|96
1635232500000|2021-10-26 07:15:00|29139|29132|29126.5|29119.5|29141.5|29134.5|29126.5|29119.5|81
1635232800000|2021-10-26 07:20:00|29131.5|29124.5|29146.5|29139.5|29146.5|29139.5|29126.5|29119.5|66
1635233100000|2021-10-26 07:25:00|29141.5|29134.5|29136.5|29129.5|29144|29137|29136.5|29129.5|129
1635233400000|2021-10-26 07:30:00|29139|29132|29131.5|29124.5|29141.5|29134.5|29126.5|29119.5|156
1635233700000|2021-10-26 07:35:00|29134|29127|29144|29137|29146.5|29139.5|29131.5|29124.5|155
1635234000000|2021-10-26 07:40:00|29146.5|29139.5|29151.5|29144.5|29161.5|29154.5|29141.5|29134.5|168
1635234300000|2021-10-26 07:45:00|29154|29147|29176.5|29169.5|29181.5|29174.5|29151.5|29144.5|151
1635234600000|2021-10-26 07:50:00|29179|29172|29171.5|29164.5|29186.5|29179.5|29161.5|29154.5|192
1635234900000|2021-10-26 07:55:00|29174|29167|29181.5|29174.5|29186.5|29179.5|29166.5|29159.5|88
1635235200000|2021-10-26 08:00:00|29186.5|29179.5|29186.5|29179.5|29189|29182|29176.5|29169.5|106
1635235500000|2021-10-26 08:05:00|29191.5|29184.5|29186.5|29179.5|29196.5|29189.5|29176.5|29169.5|147
1635235800000|2021-10-26 08:10:00|29184|29177|29201.5|29194.5|29211.5|29204.5|29181.5|29174.5|1243
1635236100000|2021-10-26 08:15:00|29204|29197|29191.5|29184.5|29206.5|29199.5|29189|29182|108
1635236400000|2021-10-26 08:20:00|29196.5|29189.5|29201.5|29194.5|29211.5|29204.5|29191.5|29184.5|127
1635236700000|2021-10-26 08:25:00|29196.5|29189.5|29179|29172|29201.5|29194.5|29176.5|29169.5|72
1635237000000|2021-10-26 08:30:00|29176.5|29169.5|29181.5|29174.5|29186.5|29179.5|29174|29167|90
1635237300000|2021-10-26 08:35:00|29179|29172|29166.5|29159.5|29179|29172|29166.5|29159.5|98
1635237600000|2021-10-26 08:40:00|29169|29162|29181.5|29174.5|29181.5|29174.5|29166.5|29159.5|31
1635237900000|2021-10-26 08:45:00|29184|29177|29181.5|29174.5|29186.5|29179.5|29176.5|29169.5|40
1635238200000|2021-10-26 08:50:00|29184|29177|29181.5|29174.5|29186.5|29179.5|29176.5|29169.5|28
1635238500000|2021-10-26 08:55:00|29179|29172|29176.5|29169.5|29186.5|29179.5|29176.5|29169.5|27
1635238800000|2021-10-26 09:00:00|29179|29172|29171.5|29164.5|29179|29172|29166.5|29159.5|141
1635239100000|2021-10-26 09:05:00|29174|29167|29171.5|29164.5|29176.5|29169.5|29171.5|29164.5|62
1635239400000|2021-10-26 09:10:00|29174|29167|29181.5|29174.5|29186.5|29179.5|29171.5|29164.5|54
1635239700000|2021-10-26 09:15:00|29176.5|29169.5|29181.5|29174.5|29184|29177|29176.5|29169.5|64
1635240000000|2021-10-26 09:20:00|29186.5|29179.5|29191.5|29184.5|29191.5|29184.5|29181.5|29174.5|16
1635240300000|2021-10-26 09:25:00|29189|29182|29191.5|29184.5|29201.5|29194.5|29186.5|29179.5|176
1635240600000|2021-10-26 09:30:00|29186.5|29179.5|29186.5|29179.5|29191.5|29184.5|29181.5|29174.5|160
1635240900000|2021-10-26 09:35:00|29184|29177|29169|29162|29184|29177|29166.5|29159.5|83
1635241200000|2021-10-26 09:40:00|29166.5|29159.5|29164|29157|29166.5|29159.5|29156.5|29149.5|66
1635241500000|2021-10-26 09:45:00|29161.5|29154.5|29166.5|29159.5|29171.5|29164.5|29161.5|29154.5|23
1635241800000|2021-10-26 09:50:00|29169|29162|29176.5|29169.5|29176.5|29169.5|29166.5|29159.5|67
1635242100000|2021-10-26 09:55:00|29179|29172|29181.5|29174.5|29181.5|29174.5|29171.5|29164.5|47
1635242400000|2021-10-26 10:00:00|29179|29172|29181.5|29174.5|29186.5|29179.5|29176.5|29169.5|53
1635242700000|2021-10-26 10:05:00|29179|29172|29176.5|29169.5|29181.5|29174.5|29176.5|29169.5|44
1635243000000|2021-10-26 10:10:00|29174|29167|29171.5|29164.5|29176.5|29169.5|29166.5|29159.5|55
1635243300000|2021-10-26 10:15:00|29174|29167|29171.5|29164.5|29176.5|29169.5|29166.5|29159.5|24
1635243600000|2021-10-26 10:20:00|29166.5|29159.5|29171.5|29164.5|29171.5|29164.5|29166.5|29159.5|17
1635243900000|2021-10-26 10:25:00|29169|29162|29176.5|29169.5|29176.5|29169.5|29166.5|29159.5|31
1635244200000|2021-10-26 10:30:00|29174|29167|29171.5|29164.5|29176.5|29169.5|29171.5|29164.5|30
1635244500000|2021-10-26 10:35:00|29176.5|29169.5|29176.5|29169.5|29179|29172|29171.5|29164.5|6
1635244800000|2021-10-26 10:40:00|29181.5|29174.5|29181.5|29174.5|29181.5|29174.5|29176.5|29169.5|47
1635245100000|2021-10-26 10:45:00|29179|29172|29176.5|29169.5|29181.5|29174.5|29176.5|29169.5|14
1635245400000|2021-10-26 10:50:00|29171.5|29164.5|29181.5|29174.5|29186.5|29179.5|29171.5|29164.5|34
1635245700000|2021-10-26 10:55:00|29179|29172|29186.5|29179.5|29186.5|29179.5|29179|29172|3
1635246000000|2021-10-26 11:00:00|29184|29177|29186.5|29179.5|29186.5|29179.5|29181.5|29174.5|40
1635246300000|2021-10-26 11:05:00|29181.5|29174.5|29186.5|29179.5|29189|29182|29181.5|29174.5|46
1635246600000|2021-10-26 11:10:00|29189|29182|29184|29177|29191.5|29184.5|29181.5|29174.5|44
1635246900000|2021-10-26 11:15:00|29181.5|29174.5|29186.5|29179.5|29191.5|29184.5|29181.5|29174.5|12
1635247200000|2021-10-26 11:20:00|29181.5|29174.5|29186.5|29179.5|29186.5|29179.5|29181.5|29174.5|16
1635247500000|2021-10-26 11:25:00|29191.5|29184.5|29186.5|29179.5|29194|29187|29186.5|29179.5|34
1635247800000|2021-10-26 11:30:00|29184|29177|29181.5|29174.5|29186.5|29179.5|29181.5|29174.5|12
1635248100000|2021-10-26 11:35:00|29176.5|29169.5|29176.5|29169.5|29181.5|29174.5|29176.5|29169.5|41
1635248400000|2021-10-26 11:40:00|||||||||29
1635248700000|2021-10-26 11:45:00|29171.5|29164.5|29171.5|29164.5|29176.5|29169.5|29166.5|29159.5|67
1635249000000|2021-10-26 11:50:00|29169|29162|29171.5|29164.5|29176.5|29169.5|29166.5|29159.5|68
1635249300000|2021-10-26 11:55:00|29174|29167|29171.5|29164.5|29174|29167|29169|29162|4
1635249600000|2021-10-26 12:00:00|29169|29162|29171.5|29164.5|29181.5|29174.5|29166.5|29159.5|217
1635249900000|2021-10-26 12:05:00|29169|29162|29171.5|29164.5|29171.5|29164.5|29166.5|29159.5|28
1635250200000|2021-10-26 12:10:00|29176.5|29169.5|29176.5|29169.5|29176.5|29169.5|29171.5|29164.5|54
1635250500000|2021-10-26 12:15:00|29181.5|29174.5|29176.5|29169.5|29181.5|29174.5|29176.5|29169.5|38
1635250800000|2021-10-26 12:20:00|29179|29172|29181.5|29174.5|29186.5|29179.5|29176.5|29169.5|92
1635251100000|2021-10-26 12:25:00|29186.5|29179.5|29186.5|29179.5|29186.5|29179.5|29176.5|29169.5|25
1635251400000|2021-10-26 12:30:00|29181.5|29174.5|29196.5|29189.5|29196.5|29189.5|29181.5|29174.5|47
1635251700000|2021-10-26 12:35:00|29194|29187|29191.5|29184.5|29196.5|29189.5|29191.5|29184.5|15
1635252000000|2021-10-26 12:40:00|29194|29187|29191.5|29184.5|29201.5|29194.5|29191.5|29184.5|138
1635252300000|2021-10-26 12:45:00|29196.5|29189.5|29196.5|29189.5|29201.5|29194.5|29196.5|29189.5|26
1635252600000|2021-10-26 12:50:00|29191.5|29184.5|29196.5|29189.5|29201.5|29194.5|29191.5|29184.5|42
1635252900000|2021-10-26 12:55:00|29199|29192|29196.5|29189.5|29201.5|29194.5|29191.5|29184.5|74
1635253200000|2021-10-26 13:00:00|29194|29187|29191.5|29184.5|29196.5|29189.5|29186.5|29179.5|14
1635253500000|2021-10-26 13:05:00|29196.5|29189.5|29189|29182|29196.5|29189.5|29186.5|29179.5|24
1635253800000|2021-10-26 13:10:00|29186.5|29179.5|29189|29182|29196.5|29189.5|29186.5|29179.5|97
1635254100000|2021-10-26 13:15:00|29186.5|29179.5|29186.5|29179.5|29196.5|29189.5|29186.5|29179.5|14
1635254400000|2021-10-26 13:20:00|29189|29182|29196.5|29189.5|29196.5|29189.5|29189|29182|23
1635254700000|2021-10-26 13:25:00|29191.5|29184.5|29194|29187|29196.5|29189.5|29186.5|29179.5|94
1635255000000|2021-10-26 13:30:00|29196.5|29189.5|29201.5|29194.5|29206.5|29199.5|29186.5|29179.5|160
1635255300000|2021-10-26 13:35:00|29196.5|29189.5|29191.5|29184.5|29214|29207|29186.5|29179.5|235
1635255600000|2021-10-26 13:40:00|29189|29182|29191.5|29184.5|29196.5|29189.5|29181.5|29174.5|133
1635255900000|2021-10-26 13:45:00|29196.5|29189.5|29191.5|29184.5|29201.5|29194.5|29176.5|29169.5|196
1635256200000|2021-10-26 13:50:00|29196.5|29189.5|29196.5|29189.5|29201.5|29194.5|29181.5|29174.5|96
1635256500000|2021-10-26 13:55:00|29199|29192|29189|29182|29201.5|29194.5|29186.5|29179.5|160
1635256800000|2021-10-26 14:00:00|29186.5|29179.5|29196.5|29189.5|29206.5|29199.5|29179|29172|158
1635257100000|2021-10-26 14:05:00|29194|29187|29189|29182|29199|29192|29186.5|29179.5|97
1635257400000|2021-10-26 14:10:00|29191.5|29184.5|29206.5|29199.5|29211.5|29204.5|29191.5|29184.5|133
1635257700000|2021-10-26 14:15:00|29211.5|29204.5|29231.5|29224.5|29231.5|29224.5|29209|29202|315
1635258000000|2021-10-26 14:20:00|29234|29227|29241.5|29234.5|29254|29247|29231.5|29224.5|331
1635258300000|2021-10-26 14:25:00|29239|29232|29231.5|29224.5|29241.5|29234.5|29221.5|29214.5|168
1635258600000|2021-10-26 14:30:00|29226.5|29219.5|29216.5|29209.5|29231.5|29224.5|29214|29207|176
1635258900000|2021-10-26 14:35:00|29214|29207|29211.5|29204.5|29221.5|29214.5|29211.5|29204.5|198
1635259200000|2021-10-26 14:40:00|29216.5|29209.5|29201.5|29194.5|29216.5|29209.5|29201.5|29194.5|168
1635259500000|2021-10-26 14:45:00|29206.5|29199.5|29199|29192|29211.5|29204.5|29196.5|29189.5|337
1635259800000|2021-10-26 14:50:00|29196.5|29189.5|29211.5|29204.5|29216.5|29209.5|29196.5|29189.5|147
1635260100000|2021-10-26 14:55:00|29214|29207|29206.5|29199.5|29216.5|29209.5|29201.5|29194.5|164
1635260400000|2021-10-26 15:00:00|29211.5|29204.5|29181.5|29174.5|29211.5|29204.5|29179|29172|255
1635260700000|2021-10-26 15:05:00|29186.5|29179.5|29176.5|29169.5|29194|29187|29174|29167|88
1635261000000|2021-10-26 15:10:00|29181.5|29174.5|29186.5|29179.5|29186.5|29179.5|29176.5|29169.5|40
1635261300000|2021-10-26 15:15:00|29191.5|29184.5|29186.5|29179.5|29196.5|29189.5|29181.5|29174.5|102
1635261600000|2021-10-26 15:20:00|29191.5|29184.5|29181.5|29174.5|29196.5|29189.5|29181.5|29174.5|98
1635261900000|2021-10-26 15:25:00|29186.5|29179.5|29194|29187|29194|29187|29181.5|29174.5|56
1635262200000|2021-10-26 15:30:00|29196.5|29189.5|29151.5|29144.5|29196.5|29189.5|29146.5|29139.5|284
1635262500000|2021-10-26 15:35:00|29146.5|29139.5|29169|29162|29171.5|29164.5|29136.5|29129.5|276
1635262800000|2021-10-26 15:40:00|29171.5|29164.5|29166.5|29159.5|29171.5|29164.5|29161.5|29154.5|41
1635263100000|2021-10-26 15:45:00|29164|29157|29146.5|29139.5|29166.5|29159.5|29146.5|29139.5|95
1635263400000|2021-10-26 15:50:00|29149|29142|29141.5|29134.5|29151.5|29144.5|29129|29122|183
1635263700000|2021-10-26 15:55:00|29144|29137|29096.5|29089.5|29144|29137|29091.5|29084.5|172
1635264000000|2021-10-26 16:00:00|29094|29087|29066.5|29059.5|29096.5|29089.5|29066.5|29059.5|234
1635264300000|2021-10-26 16:05:00|29069|29062|29059|29052|29071.5|29064.5|29051.5|29044.5|185
1635264600000|2021-10-26 16:10:00|29061.5|29054.5|29089|29082|29089|29082|29054|29047|231
1635264900000|2021-10-26 16:15:00|29091.5|29084.5|29081.5|29074.5|29091.5|29084.5|29071.5|29064.5|140
1635265200000|2021-10-26 16:20:00|29086.5|29079.5|29086.5|29079.5|29086.5|29079.5|29066.5|29059.5|99
1635265500000|2021-10-26 16:25:00|29084|29077|29061.5|29054.5|29086.5|29079.5|29061.5|29054.5|43
1635265800000|2021-10-26 16:30:00|29064|29057|29066.5|29059.5|29071.5|29064.5|29056.5|29049.5|118
1635266100000|2021-10-26 16:35:00|29069|29062|29036.5|29029.5|29069|29062|29034|29027|206
1635266400000|2021-10-26 16:40:00|29034|29027|29011.5|29004.5|29036.5|29029.5|29006.5|28999.5|217
1635266700000|2021-10-26 16:45:00|29006.5|28999.5|28956.5|28949.5|29006.5|28999.5|28946.5|28939.5|780
1635267000000|2021-10-26 16:50:00|28954|28947|28966.5|28959.5|28981.5|28974.5|28951.5|28944.5|241
1635267300000|2021-10-26 16:55:00|28971.5|28964.5|28999|28992|29004|28997|28971.5|28964.5|251
1635267600000|2021-10-26 17:00:00|28996.5|28989.5|29001.5|28994.5|29001.5|28994.5|28986.5|28979.5|66
1635267900000|2021-10-26 17:05:00|29004|28997|29006.5|28999.5|29016.5|29009.5|28991.5|28984.5|48
1635268200000|2021-10-26 17:10:00|29004|28997|29001.5|28994.5|29006.5|28999.5|28981.5|28974.5|126
1635268500000|2021-10-26 17:15:00|29004|28997|28994|28987|29006.5|28999.5|28991.5|28984.5|86
1635268800000|2021-10-26 17:20:00|28996.5|28989.5|28976.5|28969.5|29001.5|28994.5|28969|28962|182
1635269100000|2021-10-26 17:25:00|28971.5|28964.5|28991.5|28984.5|28999|28992|28961.5|28954.5|86
1635269400000|2021-10-26 17:30:00|28989|28982|29026.5|29019.5|29026.5|29019.5|28989|28982|81
1635269700000|2021-10-26 17:35:00|29024|29017|29036.5|29029.5|29049|29042|29016.5|29009.5|183
1635270000000|2021-10-26 17:40:00|29039|29032|29019|29012|29041.5|29034.5|29016.5|29009.5|70
1635270300000|2021-10-26 17:45:00|29021.5|29014.5|29026.5|29019.5|29031.5|29024.5|29016.5|29009.5|180
1635270600000|2021-10-26 17:50:00|29024|29017|29021.5|29014.5|29034|29027|29019|29012|82
1635270900000|2021-10-26 17:55:00|29019|29012|29019|29012|29026.5|29019.5|29004|28997|47
1635271200000|2021-10-26 18:00:00|29021.5|29014.5|29036.5|29029.5|29041.5|29034.5|29019|29012|73
1635271500000|2021-10-26 18:05:00|29041.5|29034.5|29029|29022|29041.5|29034.5|29024|29017|43
1635271800000|2021-10-26 18:10:00|29031.5|29024.5|29031.5|29024.5|29034|29027|29016.5|29009.5|48
1635272100000|2021-10-26 18:15:00|29034|29027|29044|29037|29046.5|29039.5|29026.5|29019.5|63
1635272400000|2021-10-26 18:20:00|29041.5|29034.5|29041.5|29034.5|29046.5|29039.5|29036.5|29029.5|44
1635272700000|2021-10-26 18:25:00|29039|29032|29016.5|29009.5|29039|29032|29011.5|29004.5|24
1635273000000|2021-10-26 18:30:00|29021.5|29014.5|29036.5|29029.5|29041.5|29034.5|29016.5|29009.5|96
1635273300000|2021-10-26 18:35:00|29041.5|29034.5|29006.5|28999.5|29041.5|29034.5|29006.5|28999.5|44
1635273600000|2021-10-26 18:40:00|29001.5|28994.5|28991.5|28984.5|29006.5|28999.5|28991.5|28984.5|91
1635273900000|2021-10-26 18:45:00|28994|28987|29006.5|28999.5|29009|29002|28994|28987|51
1635274200000|2021-10-26 18:50:00|29001.5|28994.5|29001.5|28994.5|29011.5|29004.5|28996.5|28989.5|79
1635274500000|2021-10-26 18:55:00|29004|28997|29029|29022|29031.5|29024.5|29001.5|28994.5|55
1635274800000|2021-10-26 19:00:00|29026.5|29019.5|29036.5|29029.5|29039|29032|29016.5|29009.5|80
1635275100000|2021-10-26 19:05:00|29034|29027|29036.5|29029.5|29041.5|29034.5|29026.5|29019.5|42
1635275400000|2021-10-26 19:10:00|29039|29032|29029|29022|29041.5|29034.5|29021.5|29014.5|39
1635275700000|2021-10-26 19:15:00|29026.5|29019.5|29021.5|29014.5|29036.5|29029.5|29021.5|29014.5|107
1635276000000|2021-10-26 19:20:00|29026.5|29019.5|29016.5|29009.5|29026.5|29019.5|29006.5|28999.5|107
1635276300000|2021-10-26 19:25:00|29019|29012|29004|28997|29026.5|29019.5|29001.5|28994.5|48
1635276600000|2021-10-26 19:30:00|29006.5|28999.5|29021.5|29014.5|29026.5|29019.5|29006.5|28999.5|59
1635276900000|2021-10-26 19:35:00|29024|29017|29016.5|29009.5|29026.5|29019.5|29011.5|29004.5|66
1635277200000|2021-10-26 19:40:00|29014|29007|29026.5|29019.5|29026.5|29019.5|29006.5|28999.5|40
1635277500000|2021-10-26 19:45:00|29024|29017|29016.5|29009.5|29036.5|29029.5|29016.5|29009.5|93
1635277800000|2021-10-26 19:50:00|29011.5|29004.5|29001.5|28994.5|29016.5|29009.5|28994|28987|212
1635278100000|2021-10-26 19:55:00|28999|28992|28976.5|28969.5|29006.5|28999.5|28976.5|28969.5|574
1635278400000|2021-10-26 20:00:00|28979|28972|28974|28967|28981.5|28974.5|28966.5|28959.5|136
1635278700000|2021-10-26 20:05:00|28971.5|28964.5|28976.5|28969.5|28984|28977|28971.5|28964.5|44
1635279000000|2021-10-26 20:10:00|28979|28972|28971.5|28964.5|28981.5|28974.5|28971.5|28964.5|41
1635279300000|2021-10-26 20:15:00|28975.5|28960.5|28993|28978|28993|28978|28975.5|28960.5|10
1635279600000|2021-10-26 20:20:00|28990.5|28975.5|28990.5|28975.5|28995.5|28980.5|28990.5|28975.5|3
1635279900000|2021-10-26 20:25:00|28993|28978|28978|28963|28998|28983|28978|28963|14
1635280200000|2021-10-26 20:30:00|28980.5|28965.5|28980.5|28965.5|28983|28968|28980.5|28965.5|9
1635280500000|2021-10-26 20:35:00|28983|28968|28978|28963|28983|28968|28975.5|28960.5|2
1635280800000|2021-10-26 20:40:00|28973|28958|28973|28958|28978|28963|28973|28958|13
1635281100000|2021-10-26 20:45:00|28975.5|28960.5|28985.5|28970.5|28995.5|28980.5|28975.5|28960.5|21
1635281400000|2021-10-26 20:50:00|28988|28973|28983|28968|28995.5|28980.5|28983|28968|10
1635281700000|2021-10-26 20:55:00|28980.5|28965.5|28973.7|28943.7|28981|28965.5|28968|28941.2|62
1635282000000|2021-10-26 21:00:00|28975.5|28945.5|28979|28949|28979.3|28949.3|28973.7|28943.7|0
1635282300000|2021-10-26 21:05:00|28979.8|28949.8|28972.9|28942.9|28980.2|28950.2|28972.8|28942.8|0
1635282600000|2021-10-26 21:10:00|28972.8|28942.8|28972.5|28942.5|28978.5|28948.5|28972.5|28942.5|0
1635282900000|2021-10-26 21:15:00|28972.7|28942.7|28975.5|28945.5|28975.6|28945.6|28972.4|28942.4|0
1635283200000|2021-10-26 21:20:00|28975|28945|28973.6|28943.6|28975.5|28945.5|28973.6|28943.6|0
1635283500000|2021-10-26 21:25:00|28973.7|28943.7|28976|28946|28976|28946|28973.7|28943.7|0
1635283800000|2021-10-26 21:30:00|28976.6|28946.6|28974.4|28944.4|28976.8|28946.8|28974.1|28944.1|0
1635284100000|2021-10-26 21:35:00|28973.1|28943.1|28974.5|28944.5|28975.1|28945.1|28972.9|28942.9|0
1635284400000|2021-10-26 21:40:00|28974.6|28944.6|28972.3|28942.3|28975.3|28945.3|28971.3|28941.3|0
1635284700000|2021-10-26 21:45:00|28971.7|28941.7|28972.3|28942.3|28972.3|28942.3|28971.5|28941.5|0
1635285000000|2021-10-26 21:50:00|28973|28943|28973.7|28943.7|28974|28944|28972.9|28942.9|0
1635285300000|2021-10-26 21:55:00|28973.4|28943.4|28973.1|28943.1|28974.2|28944.2|28972|28942|0
1635285600000|2021-10-26 22:00:00|28974.4|28944.4|28963|28948|28985.5|28970.5|28953|28938|42
1635285900000|2021-10-26 22:05:00|28960.5|28945.5|28993|28978|28993|28978|28960.5|28945.5|76
1635286200000|2021-10-26 22:10:00|28990.5|28975.5|28998|28983|28998|28983|28985.5|28970.5|2
1635286500000|2021-10-26 22:15:00|28995.5|28980.5|29000.5|28985.5|29000.5|28985.5|28988|28973|2
1635286800000|2021-10-26 22:20:00|29003|28988|29003|28988|29020.5|29005.5|28995.5|28980.5|30
1635287100000|2021-10-26 22:25:00|29000.5|28985.5|29008|28993|29008|28993|28993|28978|7
1635287400000|2021-10-26 22:30:00|29005.5|28990.5|29005.5|28990.5|29018|29003|29000.5|28985.5|32
1635287700000|2021-10-26 22:35:00|29000.5|28985.5|29018|29003|29025.5|29010.5|28995.5|28980.5|61
1635288000000|2021-10-26 22:40:00|29015.5|29000.5|29023|29008|29035.5|29020.5|29010.5|28995.5|30
1635288300000|2021-10-26 22:45:00|29020.5|29005.5|29018|29003|29028|29013|29015.5|29000.5|3
1635288600000|2021-10-26 22:50:00|29015.5|29000.5|29018|29003|29028|29013|29008|28993|7
1635288900000|2021-10-26 22:55:00|29008|28993|29005|28990|29010.5|28995.5|29002.5|28987.5|16
1635289200000|2021-10-26 23:00:00|29015|29000|29040|29025|29050|29035|29007.5|28992.5|57
1635289500000|2021-10-26 23:05:00|29037.5|29022.5|29035|29020|29045|29030|29035|29020|15
1635289800000|2021-10-26 23:10:00|29020|29005|29015|29000|29027.5|29012.5|29012.5|28997.5|19
1635290100000|2021-10-26 23:15:00|29022.5|29007.5|29010|28995|29022.5|29007.5|29010|28995|9
1635290400000|2021-10-26 23:20:00|29005|28990|29017.5|29002.5|29027.5|29012.5|29005|28990|32
1635290700000|2021-10-26 23:25:00|29015|29000|29035|29020|29050|29035|29015|29000|54
1635291000000|2021-10-26 23:30:00|29037.5|29022.5|29073.5|29066.5|29078.5|29071.5|29021|29014|11626
1635291300000|2021-10-26 23:35:00|29071|29064|29051|29044|29076|29069|29048.5|29041.5|104
1635291600000|2021-10-26 23:40:00|29053.5|29046.5|28991|28984|29056|29049|28988.5|28981.5|451
1635291900000|2021-10-26 23:45:00|28993.5|28986.5|29086|29079|29091|29084|28991|28984|499
1635292200000|2021-10-26 23:50:00|29088.5|29081.5|29046|29039|29091|29084|29041|29034|218
1635292500000|2021-10-26 23:55:00|29043.5|29036.5|29046|29039|29071|29064|29031|29024|232
1635292800000|2021-10-27 00:00:00|29051|29044|29131|29124|29131|29124|28996|28989|1846
1635293100000|2021-10-27 00:05:00|29141|29134|29056|29049|29141|29134|29051|29044|1879
1635293400000|2021-10-27 00:10:00|29051|29044|29041|29034|29076|29069|29026|29019|771
1635293700000|2021-10-27 00:15:00|29036|29029|29006|28999|29081|29074|29001|28994|767
1635294000000|2021-10-27 00:20:00|28996|28989|29008.5|29001.5|29011|29004|28986|28979|382
1635294300000|2021-10-27 00:25:00|29011|29004|29026|29019|29028.5|29021.5|28981|28974|309
1635294600000|2021-10-27 00:30:00|29021|29014|28996|28989|29041|29034|28986|28979|372
1635294900000|2021-10-27 00:35:00|28991|28984|28988.5|28981.5|29001|28994|28961|28954|361
1635295200000|2021-10-27 00:40:00|28991|28984|28991|28984|29011|29004|28986|28979|311
1635295500000|2021-10-27 00:45:00|28986|28979|29011|29004|29011|29004|28981|28974|246
1635295800000|2021-10-27 00:50:00|29008.5|29001.5|28971|28964|29011|29004|28966|28959|410
1635296100000|2021-10-27 00:55:00|28968.5|28961.5|28941|28934|28981|28974|28931|28924|647
1635296400000|2021-10-27 01:00:00|28948.5|28941.5|28961|28954|28966|28959|28911|28904|534
1635296700000|2021-10-27 01:05:00|28966|28959|28956|28949|28966|28959|28941|28934|198
1635297000000|2021-10-27 01:10:00|28958.5|28951.5|28948.5|28941.5|28961|28954|28938.5|28931.5|276
1635297300000|2021-10-27 01:15:00|28946|28939|28931|28924|28948.5|28941.5|28921|28914|301
1635297600000|2021-10-27 01:20:00|28936|28929|28941|28934|28956|28949|28926|28919|210
1635297900000|2021-10-27 01:25:00|28938.5|28931.5|28948.5|28941.5|28961|28954|28936|28929|217
1635298200000|2021-10-27 01:30:00|28951|28944|28936|28929|28951|28944|28916|28909|410
1635298500000|2021-10-27 01:35:00|28931|28924|28926|28919|28931|28924|28916|28909|235
1635298800000|2021-10-27 01:40:00|28923.5|28916.5|28911|28904|28951|28944|28911|28904|313
1635299100000|2021-10-27 01:45:00|28906|28899|28886|28879|28908.5|28901.5|28868.5|28861.5|884
1635299400000|2021-10-27 01:50:00|28888.5|28881.5|28881|28874|28891|28884|28871|28864|351
1635299700000|2021-10-27 01:55:00|28883.5|28876.5|28886|28879|28898.5|28891.5|28876|28869|261
1635300000000|2021-10-27 02:00:00|28888.5|28881.5|28931|28924|28933.5|28926.5|28886|28879|314
1635300300000|2021-10-27 02:05:00|28936|28929|28931|28924|28941|28934|28921|28914|236
1635300600000|2021-10-27 02:10:00|28933.5|28926.5|28971|28964|28971|28964|28931|28924|372
1635300900000|2021-10-27 02:15:00|28968.5|28961.5|28946|28939|28976|28969|28936|28929|230
1635301200000|2021-10-27 02:20:00|28951|28944|28946|28939|28953.5|28946.5|28936|28929|146
1635301500000|2021-10-27 02:25:00|28951|28944|28946|28939|28963.5|28956.5|28938.5|28931.5|204
1635301800000|2021-10-27 02:30:00|28943.5|28936.5|28926|28919|28946|28939|28916|28909|244
1635302100000|2021-10-27 02:35:00|28928.5|28921.5|28926|28919|28936|28929|28921|28914|149
1635302400000|2021-10-27 02:40:00|28928.5|28921.5|28921|28914|28931|28924|28916|28909|95
1635302700000|2021-10-27 02:45:00|28923.5|28916.5|28931|28924|28931|28924|28916|28909|53
1635303000000|2021-10-27 02:50:00|28933.5|28926.5|28931|28924|28941|28934|28931|28924|81
1635303300000|2021-10-27 02:55:00|28933.5|28926.5|28951|28944|28958.5|28951.5|28931|28924|106
1635303600000|2021-10-27 03:00:00|28953.5|28946.5|28956|28949|28961|28954|28951|28944|86
1635303900000|2021-10-27 03:05:00|28958.5|28951.5|28966|28959|28966|28959|28956|28949|87
1635304200000|2021-10-27 03:10:00|28963.5|28956.5|28961|28954|28971|28964|28956|28949|53
1635304500000|2021-10-27 03:15:00|28963.5|28956.5|28956|28949|28966|28959|28951|28944|50
1635304800000|2021-10-27 03:20:00|28951|28944|28941|28934|28956|28949|28938.5|28931.5|177
1635305100000|2021-10-27 03:25:00|28938.5|28931.5|28946|28939|28951|28944|28938.5|28931.5|105
1635305400000|2021-10-27 03:30:00|28948.5|28941.5|28941|28934|28948.5|28941.5|28936|28929|209
1635305700000|2021-10-27 03:35:00|28943.5|28936.5|28931|28924|28946|28939|28926|28919|121
1635306000000|2021-10-27 03:40:00|28928.5|28921.5|28931|28924|28941|28934|28926|28919|144
1635306300000|2021-10-27 03:45:00|28928.5|28921.5|28921|28914|28931|28924|28916|28909|133
1635306600000|2021-10-27 03:50:00|28923.5|28916.5|28931|28924|28931|28924|28916|28909|90
1635306900000|2021-10-27 03:55:00|28926|28919|28931|28924|28938.5|28931.5|28926|28919|200
1635307200000|2021-10-27 04:00:00|28933.5|28926.5|28941|28934|28941|28934|28931|28924|113
1635307500000|2021-10-27 04:05:00|28938.5|28931.5|28941|28934|28941|28934|28936|28929|92
1635307800000|2021-10-27 04:10:00|28946|28939|28946|28939|28946|28939|28941|28934|68
1635308100000|2021-10-27 04:15:00|28948.5|28941.5|28951|28944|28951|28944|28946|28939|89
1635308400000|2021-10-27 04:20:00|28948.5|28941.5|28936|28929|28951|28944|28936|28929|88
1635308700000|2021-10-27 04:25:00|28938.5|28931.5|28946|28939|28946|28939|28936|28929|86
1635309000000|2021-10-27 04:30:00|28948.5|28941.5|28951|28944|28958.5|28951.5|28948.5|28941.5|163
1635309300000|2021-10-27 04:35:00|28956|28949|28961|28954|28961|28954|28951|28944|111
1635309600000|2021-10-27 04:40:00|28958.5|28951.5|28986|28979|28986|28979|28956|28949|303
1635309900000|2021-10-27 04:45:00|28981|28974|28986|28979|29001|28994|28976|28969|471
1635310200000|2021-10-27 04:50:00|28988.5|28981.5|28991|28984|28991|28984|28981|28974|209
1635310500000|2021-10-27 04:55:00|28986|28979|29006|28999|29008.5|29001.5|28981|28974|213
1635310800000|2021-10-27 05:00:00|29003.5|28996.5|29011|29004|29016|29009|28991|28984|319
1635311100000|2021-10-27 05:05:00|29008.5|29001.5|29011|29004|29011|29004|28996|28989|307
1635311400000|2021-10-27 05:10:00|29008.5|29001.5|29036|29029|29036|29029|29003.5|28996.5|409
1635311700000|2021-10-27 05:15:00|29028.5|29021.5|29036|29029|29041|29034|29026|29019|484
1635312000000|2021-10-27 05:20:00|29031|29024|29036|29029|29046|29039|29026|29019|320
1635312300000|2021-10-27 05:25:00|29038.5|29031.5|29056|29049|29061|29054|29036|29029|340
1635312600000|2021-10-27 05:30:00|29053.5|29046.5|29056|29049|29066|29059|29051|29044|185
1635312900000|2021-10-27 05:35:00|29046|29039|29046|29039|29051|29044|29036|29029|192
1635313200000|2021-10-27 05:40:00|29048.5|29041.5|29056|29049|29056|29049|29041|29034|184
1635313500000|2021-10-27 05:45:00|29051|29044|29056|29049|29061|29054|29051|29044|186
1635313800000|2021-10-27 05:50:00|29051|29044|29076|29069|29076|29069|29051|29044|426
1635314100000|2021-10-27 05:55:00|29073.5|29066.5|29081|29074|29086|29079|29066|29059|836
1635314400000|2021-10-27 06:00:00|29086|29079|29036|29029|29086|29079|29031|29024|2325
1635314700000|2021-10-27 06:05:00|29031|29024|29026|29019|29041|29034|29018.5|29011.5|564
1635315000000|2021-10-27 06:10:00|29021|29014|28996|28989|29023.5|29016.5|28996|28989|267
1635315300000|2021-10-27 06:15:00|29001|28994|28996|28989|29006|28999|28991|28984|306
1635315600000|2021-10-27 06:20:00|28998.5|28991.5|29001|28994|29006|28999|28996|28989|99
1635315900000|2021-10-27 06:25:00|28998.5|28991.5|28996|28989|29011|29004|28996|28989|98
1635316200000|2021-10-27 06:30:00|28998.5|28991.5|28993.5|28986.5|28998.5|28991.5|28991|28984|18
1635316500000|2021-10-27 06:35:00|28996|28989|28998.5|28991.5|29001|28994|28996|28989|43
1635316800000|2021-10-27 06:40:00|29001|28994|28996|28989|29006|28999|28993.5|28986.5|48
1635317100000|2021-10-27 06:45:00|28993.5|28986.5|28996|28989|29001|28994|28993.5|28986.5|91
1635317400000|2021-10-27 06:50:00|29001|28994|28998.5|28991.5|29006|28999|28996|28989|40
1635317700000|2021-10-27 06:55:00|29001|28994|28996|28989|29001|28994|28991|28984|19
1635318000000|2021-10-27 07:00:00|29001|28994|29031|29024|29031|29024|28991|28984|103
1635318300000|2021-10-27 07:05:00|29026|29019|29031|29024|29041|29034|29026|29019|113
1635318600000|2021-10-27 07:10:00|29026|29019|29006|28999|29026|29019|28996|28989|30
1635318900000|2021-10-27 07:15:00|29008.5|29001.5|29016|29009|29023.5|29016.5|29006|28999|21
1635319200000|2021-10-27 07:20:00|29021|29014|29011|29004|29026|29019|29006|28999|38
1635319500000|2021-10-27 07:25:00|29003.5|28996.5|29003.5|28996.5|29016|29009|29001|28994|80
1635319800000|2021-10-27 07:30:00|29006|28999|29021|29014|29021|29014|29003.5|28996.5|161
1635320100000|2021-10-27 07:35:00|29018.5|29011.5|28996|28989|29021|29014|28996|28989|92
1635320400000|2021-10-27 07:40:00|28998.5|28991.5|28993.5|28986.5|29008.5|29001.5|28991|28984|130
1635320700000|2021-10-27 07:45:00|28996|28989|28981|28974|28996|28989|28981|28974|192
1635321000000|2021-10-27 07:50:00|28986|28979|28991|28984|28996|28989|28976|28969|198
1635321300000|2021-10-27 07:55:00|28996|28989|28991|28984|28996|28989|28976|28969|108
1635321600000|2021-10-27 08:00:00|28993.5|28986.5|28991|28984|29001|28994|28988.5|28981.5|45
1635321900000|2021-10-27 08:05:00|28986|28979|29001|28994|29008.5|29001.5|28986|28979|92
1635322200000|2021-10-27 08:10:00|29006|28999|28986|28979|29006|28999|28981|28974|144
1635322500000|2021-10-27 08:15:00|28991|28984|28963.5|28956.5|28991|28984|28956|28949|146
1635322800000|2021-10-27 08:20:00|28966|28959|28976|28969|28976|28969|28961|28954|40
1635323100000|2021-10-27 08:25:00|28971|28964|28926|28919|28976|28969|28926|28919|314
1635323400000|2021-10-27 08:30:00|28928.5|28921.5|28936|28929|28941|28934|28906|28899|386
1635323700000|2021-10-27 08:35:00|28938.5|28931.5|28946|28939|28946|28939|28936|28929|87
1635324000000|2021-10-27 08:40:00|28941|28934|28921|28914|28943.5|28936.5|28916|28909|164
1635324300000|2021-10-27 08:45:00|28923.5|28916.5|28908.5|28901.5|28931|28924|28906|28899|179
1635324600000|2021-10-27 08:50:00|28906|28899|28886|28879|28911|28904|28881|28874|407
1635324900000|2021-10-27 08:55:00|28888.5|28881.5|28876|28869|28901|28894|28871|28864|217
1635325200000|2021-10-27 09:00:00|28878.5|28871.5|28851|28844|28881|28874|28806|28799|571
1635325500000|2021-10-27 09:05:00|28848.5|28841.5|28801|28794|28851|28844|28801|28794|298
1635325800000|2021-10-27 09:10:00|28798.5|28791.5|28831|28824|28836|28829|28796|28789|284
1635326100000|2021-10-27 09:15:00|28836|28829|28828.5|28821.5|28841|28834|28821|28814|700
1635326400000|2021-10-27 09:20:00|28826|28819|28811|28804|28831|28824|28806|28799|202
1635326700000|2021-10-27 09:25:00|28816|28809|28818.5|28811.5|28836|28829|28811|28804|162
1635327000000|2021-10-27 09:30:00|28816|28809|28806|28799|28841|28834|28796|28789|172
1635327300000|2021-10-27 09:35:00|28801|28794|28818.5|28811.5|28818.5|28811.5|28756|28749|1308
1635327600000|2021-10-27 09:40:00|28821|28814|28801|28794|28823.5|28816.5|28801|28794|162
1635327900000|2021-10-27 09:45:00|28798.5|28791.5|28766|28759|28798.5|28791.5|28766|28759|174
1635328200000|2021-10-27 09:50:00|28768.5|28761.5|28761|28754|28781|28774|28756|28749|117
1635328500000|2021-10-27 09:55:00|28763.5|28756.5|28778.5|28771.5|28778.5|28771.5|28751|28744|151
1635328800000|2021-10-27 10:00:00|28781|28774|28796|28789|28801|28794|28768.5|28761.5|131
1635329100000|2021-10-27 10:05:00|28798.5|28791.5|28801|28794|28801|28794|28786|28779|90
1635329400000|2021-10-27 10:10:00|28798.5|28791.5|28801|28794|28808.5|28801.5|28791|28784|124
1635329700000|2021-10-27 10:15:00|28803.5|28796.5|28811|28804|28831|28824|28801|28794|149
1635330000000|2021-10-27 10:20:00|28808.5|28801.5|28806|28799|28816|28809|28796|28789|84
1635330300000|2021-10-27 10:25:00|28808.5|28801.5|28788.5|28781.5|28811|28804|28788.5|28781.5|147
1635330600000|2021-10-27 10:30:00|28786|28779|28813.5|28806.5|28816|28809|28786|28779|131
1635330900000|2021-10-27 10:35:00|28811|28804|28803.5|28796.5|28816|28809|28798.5|28791.5|43
1635331200000|2021-10-27 10:40:00|28806|28799|28791|28784|28806|28799|28788.5|28781.5|111
1635331500000|2021-10-27 10:45:00|28788.5|28781.5|28766|28759|28791|28784|28763.5|28756.5|71
1635331800000|2021-10-27 10:50:00|28763.5|28756.5|28746|28739|28763.5|28756.5|28731|28724|345
1635332100000|2021-10-27 10:55:00|28751|28744|28756|28749|28761|28754|28738.5|28731.5|130
1635332400000|2021-10-27 11:00:00|28751|28744|28788.5|28781.5|28791|28784|28751|28744|232
1635332700000|2021-10-27 11:05:00|28786|28779|28781|28774|28793.5|28786.5|28771|28764|180
1635333000000|2021-10-27 11:10:00|28783.5|28776.5|28786|28779|28806|28799|28781|28774|158
1635333300000|2021-10-27 11:15:00|28788.5|28781.5|28783.5|28776.5|28791|28784|28766|28759|86
1635333600000|2021-10-27 11:20:00|28781|28774|28788.5|28781.5|28791|28784|28776|28769|53
1635333900000|2021-10-27 11:25:00|28786|28779|28778.5|28771.5|28791|28784|28771|28764|104
1635334200000|2021-10-27 11:30:00|28781|28774|28773.5|28766.5|28788.5|28781.5|28771|28764|104
1635334500000|2021-10-27 11:35:00|28771|28764|28766|28759|28776|28769|28766|28759|41
1635334800000|2021-10-27 11:40:00|28763.5|28756.5|28781|28774|28783.5|28776.5|28761|28754|101
1635335100000|2021-10-27 11:45:00|28786|28779|28761|28754|28786|28779|28761|28754|162
1635335400000|2021-10-27 11:50:00|28758.5|28751.5|28761|28754|28771|28764|28756|28749|109
1635335700000|2021-10-27 11:55:00|28756|28749|28741|28734|28761|28754|28738.5|28731.5|58
1635336000000|2021-10-27 12:00:00|28738.5|28731.5|28738.5|28731.5|28746|28739|28736|28729|118
1635336300000|2021-10-27 12:05:00|28741|28734|28756|28749|28768.5|28761.5|28736|28729|88
1635336600000|2021-10-27 12:10:00|28758.5|28751.5|28746|28739|28761|28754|28741|28734|57
1635336900000|2021-10-27 12:15:00|28751|28744|28748.5|28741.5|28753.5|28746.5|28736|28729|69
1635337200000|2021-10-27 12:20:00|28746|28739|28741|28734|28756|28749|28736|28729|76
1635337500000|2021-10-27 12:25:00|28743.5|28736.5|28753.5|28746.5|28756|28749|28736|28729|78
1635337800000|2021-10-27 12:30:00|28751|28744|28766|28759|28773.5|28766.5|28751|28744|128
1635338100000|2021-10-27 12:35:00|28761|28754|28771|28764|28781|28774|28756|28749|118
1635338400000|2021-10-27 12:40:00|28773.5|28766.5|28771|28764|28776|28769|28766|28759|68
1635338700000|2021-10-27 12:45:00|28776|28769|28756|28749|28776|28769|28753.5|28746.5|87
1635339000000|2021-10-27 12:50:00|28753.5|28746.5|28746|28739|28758.5|28751.5|28741|28734|64
1635339300000|2021-10-27 12:55:00|28748.5|28741.5|28761|28754|28766|28759|28746|28739|43
1635339600000|2021-10-27 13:00:00|28763.5|28756.5|28751|28744|28768.5|28761.5|28751|28744|56
1635339900000|2021-10-27 13:05:00|28748.5|28741.5|28746|28739|28751|28744|28741|28734|44
1635340200000|2021-10-27 13:10:00|28748.5|28741.5|28736|28729|28751|28744|28721|28714|260
1635340500000|2021-10-27 13:15:00|28738.5|28731.5|28731|28724|28741|28734|28726|28719|56
1635340800000|2021-10-27 13:20:00|28728.5|28721.5|28721|28714|28736|28729|28721|28714|86
1635341100000|2021-10-27 13:25:00|28726|28719|28726|28719|28731|28724|28716|28709|160
1635341400000|2021-10-27 13:30:00|28731|28724|28706|28699|28736|28729|28691|28684|455
1635341700000|2021-10-27 13:35:00|28703.5|28696.5|28706|28699|28711|28704|28691|28684|389
1635342000000|2021-10-27 13:40:00|28701|28694|28746|28739|28748.5|28741.5|28701|28694|374
1635342300000|2021-10-27 13:45:00|28743.5|28736.5|28766|28759|28773.5|28766.5|28741|28734|256
1635342600000|2021-10-27 13:50:00|28761|28754|28781|28774|28781|28774|28736|28729|291
1635342900000|2021-10-27 13:55:00|28778.5|28771.5|28796|28789|28798.5|28791.5|28771|28764|454
1635343200000|2021-10-27 14:00:00|28801|28794|28806|28799|28846|28839|28796|28789|651
1635343500000|2021-10-27 14:05:00|28803.5|28796.5|28816|28809|28831|28824|28781|28774|348
1635343800000|2021-10-27 14:10:00|28813.5|28806.5|28811|28804|28836|28829|28811|28804|137
1635344100000|2021-10-27 14:15:00|28813.5|28806.5|28788.5|28781.5|28821|28814|28783.5|28776.5|229
1635344400000|2021-10-27 14:20:00|28786|28779|28796|28789|28816|28809|28786|28779|195
1635344700000|2021-10-27 14:25:00|28798.5|28791.5|28756|28749|28798.5|28791.5|28741|28734|505
1635345000000|2021-10-27 14:30:00|28753.5|28746.5|28786|28779|28791|28784|28746|28739|245
1635345300000|2021-10-27 14:35:00|28788.5|28781.5|28781|28774|28791|28784|28761|28754|142
1635345600000|2021-10-27 14:40:00|28783.5|28776.5|28766|28759|28786|28779|28761|28754|174
1635345900000|2021-10-27 14:45:00|28771|28764|28761|28754|28771|28764|28741|28734|185
1635346200000|2021-10-27 14:50:00|28758.5|28751.5|28771|28764|28776|28769|28751|28744|133
1635346500000|2021-10-27 14:55:00|28773.5|28766.5|28766|28759|28783.5|28776.5|28746|28739|194
1635346800000|2021-10-27 15:00:00|28763.5|28756.5|28781|28774|28783.5|28776.5|28756|28749|221
1635347100000|2021-10-27 15:05:00|28786|28779|28786|28779|28793.5|28786.5|28766|28759|342
1635347400000|2021-10-27 15:10:00|28791|28784|28803.5|28796.5|28818.5|28811.5|28786|28779|260
1635347700000|2021-10-27 15:15:00|28801|28794|28806|28799|28808.5|28801.5|28786|28779|141
1635348000000|2021-10-27 15:20:00|28808.5|28801.5|28786|28779|28811|28804|28781|28774|84
1635348300000|2021-10-27 15:25:00|28791|28784|28776|28769|28791|28784|28776|28769|174
1635348600000|2021-10-27 15:30:00|28778.5|28771.5|28786|28779|28791|28784|28771|28764|145
1635348900000|2021-10-27 15:35:00|28788.5|28781.5|28801|28794|28801|28794|28776|28769|154
1635349200000|2021-10-27 15:40:00|28806|28799|28811|28804|28826|28819|28801|28794|136
1635349500000|2021-10-27 15:45:00|28808.5|28801.5|28786|28779|28808.5|28801.5|28786|28779|89
1635349800000|2021-10-27 15:50:00|28788.5|28781.5|28801|28794|28801|28794|28786|28779|76
1635350100000|2021-10-27 15:55:00|28798.5|28791.5|28796|28789|28811|28804|28786|28779|114
1635350400000|2021-10-27 16:00:00|28801|28794|28776|28769|28808.5|28801.5|28776|28769|118
1635350700000|2021-10-27 16:05:00|28778.5|28771.5|28796|28789|28806|28799|28776|28769|125
1635351000000|2021-10-27 16:10:00|28798.5|28791.5|28811|28804|28811|28804|28796|28789|78
1635351300000|2021-10-27 16:15:00|28816|28809|28806|28799|28816|28809|28796|28789|80
1635351600000|2021-10-27 16:20:00|28808.5|28801.5|28806|28799|28816|28809|28806|28799|17
1635351900000|2021-10-27 16:25:00|28811|28804|28811|28804|28816|28809|28806|28799|36
1635352200000|2021-10-27 16:30:00|28816|28809|28796|28789|28816|28809|28796|28789|100
1635352500000|2021-10-27 16:35:00|28793.5|28786.5|28796|28789|28806|28799|28791|28784|51
1635352800000|2021-10-27 16:40:00|28798.5|28791.5|28811|28804|28813.5|28806.5|28791|28784|55
1635353100000|2021-10-27 16:45:00|28808.5|28801.5|28816|28809|28821|28814|28806|28799|70
1635353400000|2021-10-27 16:50:00|28818.5|28811.5|28816|28809|28826|28819|28811|28804|29
1635353700000|2021-10-27 16:55:00|28813.5|28806.5|28826|28819|28831|28824|28811|28804|42
1635354000000|2021-10-27 17:00:00|28828.5|28821.5|28821|28814|28831|28824|28821|28814|145
1635354300000|2021-10-27 17:05:00|28826|28819|28836|28829|28836|28829|28821|28814|36
1635354600000|2021-10-27 17:10:00|28833.5|28826.5|28841|28834|28843.5|28836.5|28826|28819|81
1635354900000|2021-10-27 17:15:00|28836|28829|28836|28829|28841|28834|28831|28824|54
1635355200000|2021-10-27 17:20:00|28838.5|28831.5|28861|28854|28861|28854|28836|28829|64
1635355500000|2021-10-27 17:25:00|28858.5|28851.5|28851|28844|28861|28854|28848.5|28841.5|25
1635355800000|2021-10-27 17:30:00|28853.5|28846.5|28846|28839|28856|28849|28846|28839|35
1635356100000|2021-10-27 17:35:00|28841|28834|28851|28844|28851|28844|28836|28829|120
1635356400000|2021-10-27 17:40:00|28853.5|28846.5|28856|28849|28856|28849|28846|28839|51
1635356700000|2021-10-27 17:45:00|28853.5|28846.5|28846|28839|28861|28854|28846|28839|54
1635357000000|2021-10-27 17:50:00|28848.5|28841.5|28856|28849|28856|28849|28846|28839|54
1635357300000|2021-10-27 17:55:00|28861|28854|28866|28859|28866|28859|28856|28849|57
1635357600000|2021-10-27 18:00:00|28863.5|28856.5|28871|28864|28871|28864|28861|28854|106
1635357900000|2021-10-27 18:05:00|28866|28859|28871|28864|28871|28864|28856|28849|65
1635358200000|2021-10-27 18:10:00|28876|28869|28881|28874|28881|28874|28871|28864|80
1635358500000|2021-10-27 18:15:00|28876|28869|28878.5|28871.5|28886|28879|28871|28864|192
1635358800000|2021-10-27 18:20:00|28876|28869|28866|28859|28881|28874|28863.5|28856.5|50
1635359100000|2021-10-27 18:25:00|28868.5|28861.5|28856|28849|28868.5|28861.5|28851|28844|45
1635359400000|2021-10-27 18:30:00|28851|28844|28836|28829|28851|28844|28828.5|28821.5|119
1635359700000|2021-10-27 18:35:00|28833.5|28826.5|28821|28814|28836|28829|28816|28809|112
1635360000000|2021-10-27 18:40:00|28826|28819|28821|28814|28831|28824|28816|28809|142
1635360300000|2021-10-27 18:45:00|28826|28819|28836|28829|28841|28834|28821|28814|60
1635360600000|2021-10-27 18:50:00|28841|28834|28836|28829|28841|28834|28826|28819|53
1635360900000|2021-10-27 18:55:00|28831|28824|28831|28824|28836|28829|28826|28819|39
1635361200000|2021-10-27 19:00:00|28836|28829|28836|28829|28841|28834|28826|28819|156
1635361500000|2021-10-27 19:05:00|28831|28824|28791|28784|28831|28824|28791|28784|216
1635361800000|2021-10-27 19:10:00|28786|28779|28741|28734|28786|28779|28738.5|28731.5|269
1635362100000|2021-10-27 19:15:00|28743.5|28736.5|28726|28719|28771|28764|28726|28719|312
1635362400000|2021-10-27 19:20:00|28736|28729|28746|28739|28748.5|28741.5|28721|28714|406
1635362700000|2021-10-27 19:25:00|28743.5|28736.5|28751|28744|28763.5|28756.5|28738.5|28731.5|395
1635363000000|2021-10-27 19:30:00|28746|28739|28726|28719|28746|28739|28706|28699|405
1635363300000|2021-10-27 19:35:00|28723.5|28716.5|28736|28729|28741|28734|28721|28714|280
1635363600000|2021-10-27 19:40:00|28731|28724|28741|28734|28751|28744|28716|28709|210
1635363900000|2021-10-27 19:45:00|28743.5|28736.5|28716|28709|28746|28739|28716|28709|172
1635364200000|2021-10-27 19:50:00|28713.5|28706.5|28703.5|28696.5|28736|28729|28698.5|28691.5|716
1635364500000|2021-10-27 19:55:00|28696|28689|28651|28644|28698.5|28691.5|28636|28629|1672
1635364800000|2021-10-27 20:00:00|28656|28649|28656|28649|28668.5|28661.5|28646|28639|136
1635365100000|2021-10-27 20:05:00|28658.5|28651.5|28656|28649|28663.5|28656.5|28651|28644|116
1635365400000|2021-10-27 20:10:00|28658.5|28651.5|28658.5|28651.5|28666|28659|28651|28644|75
1635365700000|2021-10-27 20:15:00|28662.5|28647.5|28672.5|28657.5|28672.5|28657.5|28660|28645|3
1635366000000|2021-10-27 20:20:00|28670|28655|28682.5|28667.5|28695|28680|28670|28655|58
1635366300000|2021-10-27 20:25:00|28675|28660|28670|28655|28677.5|28662.5|28667.5|28652.5|8
1635366600000|2021-10-27 20:30:00|28672.5|28657.5|28672.5|28657.5|28672.5|28657.5|28665|28650|9
1635366900000|2021-10-27 20:35:00|28667.5|28652.5|28665|28650|28667.5|28652.5|28665|28650|4
1635367200000|2021-10-27 20:40:00|28662.5|28647.5|28670|28655|28672.5|28657.5|28660|28645|9
1635367500000|2021-10-27 20:45:00|28672.5|28657.5|28687.5|28672.5|28692.5|28677.5|28670|28655|42
1635367800000|2021-10-27 20:50:00|28690|28675|28677.5|28662.5|28695|28680|28677.5|28662.5|17
1635368100000|2021-10-27 20:55:00|28680|28665|28710.5|28680.5|28712.6|28690|28677.5|28662.5|72
1635368400000|2021-10-27 21:00:00|28710.9|28680.9|28710.3|28680.3|28710.9|28680.9|28709.2|28679.2|0
1635368700000|2021-10-27 21:05:00|28710.5|28680.5|28712.5|28682.5|28712.8|28682.8|28709.4|28679.4|0
1635369000000|2021-10-27 21:10:00|28710.9|28680.9|28709.9|28679.9|28712.6|28682.6|28709.9|28679.9|0
1635369300000|2021-10-27 21:15:00|28710.5|28680.5|28709.9|28679.9|28712.1|28682.1|28709.3|28679.3|0
1635369600000|2021-10-27 21:20:00|28709.1|28679.1|28708.7|28678.7|28710.2|28680.2|28708.3|28678.3|0
1635369900000|2021-10-27 21:25:00|28708.2|28678.2|28717.5|28687.5|28718.4|28688.4|28708.2|28678.2|0
1635370200000|2021-10-27 21:30:00|28717.7|28687.7|28721.9|28691.9|28721.9|28691.9|28717.7|28687.7|0
1635370500000|2021-10-27 21:35:00|28721.1|28691.1|28720.5|28690.5|28721.2|28691.2|28720.5|28690.5|0
1635370800000|2021-10-27 21:40:00|28720.4|28690.4|28720.4|28690.4|28721.2|28691.2|28720.3|28690.3|0
1635371100000|2021-10-27 21:45:00|28720.2|28690.2|28720.7|28690.7|28720.9|28690.9|28720.2|28690.2|0
1635371400000|2021-10-27 21:50:00|28720.9|28690.9|28721.3|28691.3|28722.1|28692.1|28720.9|28690.9|0
1635371700000|2021-10-27 21:55:00|28722.5|28692.5|28722.1|28692.1|28723.8|28693.8|28722.1|28692.1|0
1635372000000|2021-10-27 22:00:00|28724.5|28694.5|28702.5|28687.5|28727.9|28712.5|28702.5|28687.5|37
1635372300000|2021-10-27 22:05:00|28705|28690|28712.5|28697.5|28712.5|28697.5|28702.5|28687.5|1
1635372600000|2021-10-27 22:10:00|28710|28695|28707.5|28692.5|28710|28695|28700|28685|3
1635372900000|2021-10-27 22:15:00|28710|28695|28705|28690|28712.5|28697.5|28702.5|28687.5|6
1635373200000|2021-10-27 22:20:00|28707.5|28692.5|28707.5|28692.5|28710|28695|28705|28690|1
1635373500000|2021-10-27 22:25:00|28705|28690|28702.5|28687.5|28710|28695|28700|28685|6
1635373800000|2021-10-27 22:30:00|28700|28685|28700|28685|28705|28690|28700|28685|3
1635374100000|2021-10-27 22:35:00|28697.5|28682.5|28692.5|28677.5|28700|28685|28690|28675|8
1635374400000|2021-10-27 22:40:00|28695|28680|28697.5|28682.5|28697.5|28682.5|28692.5|28677.5|1
1635374700000|2021-10-27 22:45:00|28700|28685|28702.5|28687.5|28705|28690|28700|28685|4
1635375000000|2021-10-27 22:50:00|28700|28685|28707.5|28692.5|28710|28695|28697.5|28682.5|20
1635375300000|2021-10-27 22:55:00|28705|28690|28707.5|28692.5|28712.5|28697.5|28705|28690|13
1635375600000|2021-10-27 23:00:00|28710|28695|28705|28690|28710|28695|28695|28680|32
1635375900000|2021-10-27 23:05:00|28700|28685|28692.5|28677.5|28720|28705|28690|28675|99
1635376200000|2021-10-27 23:10:00|28695|28680|28682.5|28667.5|28695|28680|28670|28655|101
1635376500000|2021-10-27 23:15:00|28685|28670|28677.5|28662.5|28690|28675|28675|28660|19
1635376800000|2021-10-27 23:20:00|28680|28665|28715|28700|28715|28700|28680|28665|27
1635377100000|2021-10-27 23:25:00|28710|28695|28715|28700|28725|28710|28697.5|28682.5|97
1635377400000|2021-10-27 23:30:00|28717.5|28702.5|28708.5|28701.5|28721|28714|28693.5|28686.5|18267
1635377700000|2021-10-27 23:35:00|28711|28704|28716|28709|28726|28719|28711|28704|137
1635378000000|2021-10-27 23:40:00|28721|28714|28733.7|28726.7|28733.7|28726.7|28701.2|28694.2|295
1635378300000|2021-10-27 23:45:00|28741.2|28734.2|28786.2|28779.2|28786.2|28779.2|28741.2|28734.2|560
1635378600000|2021-10-27 23:50:00|28783.7|28776.7|28791.2|28784.2|28816.2|28809.2|28776.2|28769.2|391
1635378900000|2021-10-27 23:55:00|28788.7|28781.7|28786.2|28779.2|28788.7|28781.7|28758.7|28751.7|322
1635379200000|2021-10-28 00:00:00|28791.2|28784.2|28803.7|28796.7|28826.2|28819.2|28756.2|28749.2|1797
1635379500000|2021-10-28 00:05:00|28801.2|28794.2|28778.7|28771.7|28821.2|28814.2|28751.2|28744.2|1121
1635379800000|2021-10-28 00:10:00|28776.2|28769.2|28746.2|28739.2|28783.7|28776.7|28686.2|28679.2|1430
1635380100000|2021-10-28 00:15:00|28751.2|28744.2|28791.2|28784.2|28791.2|28784.2|28718.7|28711.7|811
1635380400000|2021-10-28 00:20:00|28786.2|28779.2|28831.2|28824.2|28851.2|28844.2|28783.7|28776.7|779
1635380700000|2021-10-28 00:25:00|28828.7|28821.7|28823.7|28816.7|28843.7|28836.7|28811.2|28804.2|357
1635381000000|2021-10-28 00:30:00|28821.2|28814.2|28791.2|28784.2|28821.2|28814.2|28771.2|28764.2|509
1635381300000|2021-10-28 00:35:00|28788.7|28781.7|28781.2|28774.2|28791.2|28784.2|28753.7|28746.7|336
1635381600000|2021-10-28 00:40:00|28783.7|28776.7|28766.2|28759.2|28786.2|28779.2|28756.2|28749.2|169
1635381900000|2021-10-28 00:45:00|28763.7|28756.7|28736.2|28729.2|28781.2|28774.2|28736.2|28729.2|254
1635382200000|2021-10-28 00:50:00|28733.7|28726.7|28746.2|28739.2|28751.2|28744.2|28726.2|28719.2|295
1635382500000|2021-10-28 00:55:00|28743.7|28736.7|28756.2|28749.2|28766.2|28759.2|28706.2|28699.2|763
1635382800000|2021-10-28 01:00:00|28758.7|28751.7|28791.2|28784.2|28816.2|28809.2|28746.2|28739.2|578
1635383100000|2021-10-28 01:05:00|28793.7|28786.7|28796.2|28789.2|28801.2|28794.2|28786.2|28779.2|205
1635383400000|2021-10-28 01:10:00|28798.7|28791.7|28781.2|28774.2|28801.2|28794.2|28781.2|28774.2|334
1635383700000|2021-10-28 01:15:00|28783.7|28776.7|28766.2|28759.2|28791.2|28784.2|28761.2|28754.2|303
1635384000000|2021-10-28 01:20:00|28768.7|28761.7|28771.2|28764.2|28776.2|28769.2|28753.7|28746.7|192
1635384300000|2021-10-28 01:25:00|28776.2|28769.2|28786.2|28779.2|28806.2|28799.2|28776.2|28769.2|146
1635384600000|2021-10-28 01:30:00|28781.2|28774.2|28816.2|28809.2|28841.2|28834.2|28781.2|28774.2|551
1635384900000|2021-10-28 01:35:00|28811.2|28804.2|28836.2|28829.2|28846.2|28839.2|28803.7|28796.7|415
1635385200000|2021-10-28 01:40:00|28841.2|28834.2|28841.2|28834.2|28846.2|28839.2|28831.2|28824.2|226
1635385500000|2021-10-28 01:45:00|28843.7|28836.7|28821.2|28814.2|28846.2|28839.2|28816.2|28809.2|264
1635385800000|2021-10-28 01:50:00|28818.7|28811.7|28843.7|28836.7|28851.2|28844.2|28818.7|28811.7|206
1635386100000|2021-10-28 01:55:00|28846.2|28839.2|28828.7|28821.7|28846.2|28839.2|28826.2|28819.2|194
1635386400000|2021-10-28 02:00:00|28826.2|28819.2|28828.7|28821.7|28831.2|28824.2|28796.2|28789.2|470
1635386700000|2021-10-28 02:05:00|28831.2|28824.2|28818.7|28811.7|28843.7|28836.7|28816.2|28809.2|208
1635387000000|2021-10-28 02:10:00|28821.2|28814.2|28891.2|28884.2|28896.2|28889.2|28818.7|28811.7|480
1635387300000|2021-10-28 02:15:00|28888.7|28881.7|28871.2|28864.2|28896.2|28889.2|28866.2|28859.2|659
1635387600000|2021-10-28 02:20:00|28873.7|28866.7|28831.2|28824.2|28873.7|28866.7|28826.2|28819.2|336
1635387900000|2021-10-28 02:25:00|28836.2|28829.2|28821.2|28814.2|28846.2|28839.2|28811.2|28804.2|548
1635388200000|2021-10-28 02:30:00|28823.7|28816.7|28821.2|28814.2|28826.2|28819.2|28811.2|28804.2|192
1635388500000|2021-10-28 02:35:00|28818.7|28811.7|28816.2|28809.2|28821.2|28814.2|28801.2|28794.2|107
1635388800000|2021-10-28 02:40:00|28818.7|28811.7|28813.7|28806.7|28821.2|28814.2|28803.7|28796.7|61
1635389100000|2021-10-28 02:45:00|28816.2|28809.2|28828.7|28821.7|28836.2|28829.2|28813.7|28806.7|100
1635389400000|2021-10-28 02:50:00|28826.2|28819.2|28828.7|28821.7|28836.2|28829.2|28816.2|28809.2|96
1635389700000|2021-10-28 02:55:00|28831.2|28824.2|28836.2|28829.2|28841.2|28834.2|28826.2|28819.2|117
1635390000000|2021-10-28 03:00:00|28841.2|28834.2|28823.7|28816.7|28846.2|28839.2|28821.2|28814.2|91
1635390300000|2021-10-28 03:05:00|28821.2|28814.2|28821.2|28814.2|28841.2|28834.2|28821.2|28814.2|54
1635390600000|2021-10-28 03:10:00|28816.2|28809.2|28806.2|28799.2|28816.2|28809.2|28796.2|28789.2|157
1635390900000|2021-10-28 03:15:00|28803.7|28796.7|28796.2|28789.2|28811.2|28804.2|28796.2|28789.2|58
1635391200000|2021-10-28 03:20:00|28801.2|28794.2|28806.2|28799.2|28816.2|28809.2|28796.2|28789.2|79
1635391500000|2021-10-28 03:25:00|28808.7|28801.7|28811.2|28804.2|28816.2|28809.2|28806.2|28799.2|27
1635391800000|2021-10-28 03:30:00|28813.7|28806.7|28801.2|28794.2|28821.2|28814.2|28791.2|28784.2|244
1635392100000|2021-10-28 03:35:00|28798.7|28791.7|28801.2|28794.2|28811.2|28804.2|28791.2|28784.2|149
1635392400000|2021-10-28 03:40:00|28803.7|28796.7|28831.2|28824.2|28841.2|28834.2|28801.2|28794.2|219
1635392700000|2021-10-28 03:45:00|28833.7|28826.7|28836.2|28829.2|28843.7|28836.7|28828.7|28821.7|150
1635393000000|2021-10-28 03:50:00|28831.2|28824.2|28831.2|28824.2|28836.2|28829.2|28826.2|28819.2|57
1635393300000|2021-10-28 03:55:00|28833.7|28826.7|28811.2|28804.2|28836.2|28829.2|28808.7|28801.7|137
1635393600000|2021-10-28 04:00:00|28813.7|28806.7|28801.2|28794.2|28813.7|28806.7|28796.2|28789.2|175
1635393900000|2021-10-28 04:05:00|28798.7|28791.7|28808.7|28801.7|28813.7|28806.7|28796.2|28789.2|105
1635394200000|2021-10-28 04:10:00|28806.2|28799.2|28811.2|28804.2|28816.2|28809.2|28806.2|28799.2|148
1635394500000|2021-10-28 04:15:00|28808.7|28801.7|28836.2|28829.2|28836.2|28829.2|28801.2|28794.2|257
1635394800000|2021-10-28 04:20:00|28831.2|28824.2|28828.7|28821.7|28831.2|28824.2|28823.7|28816.7|78
1635395100000|2021-10-28 04:25:00|28826.2|28819.2|28828.7|28821.7|28831.2|28824.2|28826.2|28819.2|100
1635395400000|2021-10-28 04:30:00|28826.2|28819.2|28806.2|28799.2|28831.2|28824.2|28806.2|28799.2|253
1635395700000|2021-10-28 04:35:00|28808.7|28801.7|28801.2|28794.2|28811.2|28804.2|28796.2|28789.2|275
1635396000000|2021-10-28 04:40:00|28803.7|28796.7|28826.2|28819.2|28831.2|28824.2|28801.2|28794.2|279
1635396300000|2021-10-28 04:45:00|28821.2|28814.2|28856.2|28849.2|28858.7|28851.7|28816.2|28809.2|333
1635396600000|2021-10-28 04:50:00|28861.2|28854.2|28851.2|28844.2|28861.2|28854.2|28841.2|28834.2|281
1635396900000|2021-10-28 04:55:00|28853.7|28846.7|28868.7|28861.7|28871.2|28864.2|28846.2|28839.2|312
1635397200000|2021-10-28 05:00:00|28866.2|28859.2|28866.2|28859.2|28881.2|28874.2|28861.2|28854.2|302
1635397500000|2021-10-28 05:05:00|28871.2|28864.2|28871.2|28864.2|28881.2|28874.2|28866.2|28859.2|200
1635397800000|2021-10-28 05:10:00|28876.2|28869.2|28871.2|28864.2|28876.2|28869.2|28863.7|28856.7|174
1635398100000|2021-10-28 05:15:00|28876.2|28869.2|28876.2|28869.2|28881.2|28874.2|28868.7|28861.7|184
1635398400000|2021-10-28 05:20:00|28873.7|28866.7|28861.2|28854.2|28876.2|28869.2|28861.2|28854.2|128
1635398700000|2021-10-28 05:25:00|28863.7|28856.7|28858.7|28851.7|28871.2|28864.2|28856.2|28849.2|231
1635399000000|2021-10-28 05:30:00|28861.2|28854.2|28866.2|28859.2|28871.2|28864.2|28858.7|28851.7|283
1635399300000|2021-10-28 05:35:00|28863.7|28856.7|28861.2|28854.2|28866.2|28859.2|28856.2|28849.2|226
1635399600000|2021-10-28 05:40:00|28858.7|28851.7|28856.2|28849.2|28866.2|28859.2|28846.2|28839.2|263
1635399900000|2021-10-28 05:45:00|28861.2|28854.2|28848.7|28841.7|28866.2|28859.2|28846.2|28839.2|263
1635400200000|2021-10-28 05:50:00|28851.2|28844.2|28846.2|28839.2|28851.2|28844.2|28841.2|28834.2|269
1635400500000|2021-10-28 05:55:00|28851.2|28844.2|28823.7|28816.7|28851.2|28844.2|28821.2|28814.2|845
1635400800000|2021-10-28 06:00:00|28828.7|28821.7|28796.2|28789.2|28841.2|28834.2|28796.2|28789.2|1688
1635401100000|2021-10-28 06:05:00|28793.7|28786.7|28753.7|28746.7|28793.7|28786.7|28746.2|28739.2|1331
1635401400000|2021-10-28 06:10:00|28756.2|28749.2|28761.2|28754.2|28771.2|28764.2|28751.2|28744.2|294
1635401700000|2021-10-28 06:15:00|28758.7|28751.7|28783.7|28776.7|28791.2|28784.2|28756.2|28749.2|451
1635402000000|2021-10-28 06:20:00|28781.2|28774.2|28816.2|28809.2|28821.2|28814.2|28776.2|28769.2|435
1635402300000|2021-10-28 06:25:00|28811.2|28804.2|28806.2|28799.2|28813.7|28806.7|28796.2|28789.2|120
1635402600000|2021-10-28 06:30:00|28808.7|28801.7|28771.2|28764.2|28808.7|28801.7|28771.2|28764.2|69
1635402900000|2021-10-28 06:35:00|28776.2|28769.2|28756.2|28749.2|28776.2|28769.2|28746.2|28739.2|66
1635403200000|2021-10-28 06:40:00|28753.7|28746.7|28756.2|28749.2|28763.7|28756.7|28751.2|28744.2|46
1635403500000|2021-10-28 06:45:00|28758.7|28751.7|28751.2|28744.2|28763.7|28756.7|28748.7|28741.7|67
1635403800000|2021-10-28 06:50:00|28753.7|28746.7|28751.2|28744.2|28758.7|28751.7|28746.2|28739.2|63
1635404100000|2021-10-28 06:55:00|28746.2|28739.2|28748.7|28741.7|28758.7|28751.7|28746.2|28739.2|102
1635404400000|2021-10-28 07:00:00|28746.2|28739.2|28773.7|28766.7|28781.2|28774.2|28741.2|28734.2|156
1635404700000|2021-10-28 07:05:00|28771.2|28764.2|28766.2|28759.2|28783.7|28776.7|28758.7|28751.7|91
1635405000000|2021-10-28 07:10:00|28768.7|28761.7|28781.2|28774.2|28786.2|28779.2|28763.7|28756.7|88
1635405300000|2021-10-28 07:15:00|28786.2|28779.2|28801.2|28794.2|28816.2|28809.2|28776.2|28769.2|143
1635405600000|2021-10-28 07:20:00|28798.7|28791.7|28781.2|28774.2|28806.2|28799.2|28781.2|28774.2|52
1635405900000|2021-10-28 07:25:00|28783.7|28776.7|28786.2|28779.2|28801.2|28794.2|28776.2|28769.2|63
1635406200000|2021-10-28 07:30:00|28788.7|28781.7|28781.2|28774.2|28798.7|28791.7|28771.2|28764.2|201
1635406500000|2021-10-28 07:35:00|28783.7|28776.7|28786.2|28779.2|28801.2|28794.2|28776.2|28769.2|161
1635406800000|2021-10-28 07:40:00|28788.7|28781.7|28786.2|28779.2|28793.7|28786.7|28776.2|28769.2|114
1635407100000|2021-10-28 07:45:00|28791.2|28784.2|28806.2|28799.2|28806.2|28799.2|28786.2|28779.2|58
1635407400000|2021-10-28 07:50:00|28801.2|28794.2|28811.2|28804.2|28816.2|28809.2|28796.2|28789.2|110
1635407700000|2021-10-28 07:55:00|28806.2|28799.2|28798.7|28791.7|28806.2|28799.2|28781.2|28774.2|99
1635408000000|2021-10-28 08:00:00|28801.2|28794.2|28766.2|28759.2|28801.2|28794.2|28761.2|28754.2|121
1635408300000|2021-10-28 08:05:00|28761.2|28754.2|28761.2|28754.2|28761.2|28754.2|28746.2|28739.2|155
1635408600000|2021-10-28 08:10:00|28758.7|28751.7|28756.2|28749.2|28763.7|28756.7|28746.2|28739.2|82
1635408900000|2021-10-28 08:15:00|28753.7|28746.7|28766.2|28759.2|28766.2|28759.2|28746.2|28739.2|89
1635409200000|2021-10-28 08:20:00|28761.2|28754.2|28758.7|28751.7|28766.2|28759.2|28751.2|28744.2|70
1635409500000|2021-10-28 08:25:00|28761.2|28754.2|28758.7|28751.7|28766.2|28759.2|28751.2|28744.2|29
1635409800000|2021-10-28 08:30:00|28756.2|28749.2|28771.2|28764.2|28771.2|28764.2|28751.2|28744.2|121
1635410100000|2021-10-28 08:35:00|28766.2|28759.2|28776.2|28769.2|28778.7|28771.7|28763.7|28756.7|60
1635410400000|2021-10-28 08:40:00|28773.7|28766.7|28786.2|28779.2|28791.2|28784.2|28763.7|28756.7|64
1635410700000|2021-10-28 08:45:00|28788.7|28781.7|28786.2|28779.2|28791.2|28784.2|28776.2|28769.2|75
1635411000000|2021-10-28 08:50:00|28788.7|28781.7|28786.2|28779.2|28796.2|28789.2|28776.2|28769.2|84
1635411300000|2021-10-28 08:55:00|28788.7|28781.7|28786.2|28779.2|28791.2|28784.2|28781.2|28774.2|29
1635411600000|2021-10-28 09:00:00|28783.7|28776.7|28786.2|28779.2|28786.2|28779.2|28771.2|28764.2|57
1635411900000|2021-10-28 09:05:00|28783.7|28776.7|28786.2|28779.2|28788.7|28781.7|28776.2|28769.2|46
1635412200000|2021-10-28 09:10:00|28781.2|28774.2|28776.2|28769.2|28786.2|28779.2|28771.2|28764.2|28
1635412500000|2021-10-28 09:15:00|28778.7|28771.7|28756.2|28749.2|28781.2|28774.2|28756.2|28749.2|44
1635412800000|2021-10-28 09:20:00|28753.7|28746.7|28768.7|28761.7|28771.2|28764.2|28751.2|28744.2|39
1635413100000|2021-10-28 09:25:00|28766.2|28759.2|28776.2|28769.2|28781.2|28774.2|28766.2|28759.2|33
1635413400000|2021-10-28 09:30:00|28773.7|28766.7|28766.2|28759.2|28778.7|28771.7|28766.2|28759.2|31
1635413700000|2021-10-28 09:35:00|28763.7|28756.7|28781.2|28774.2|28783.7|28776.7|28761.2|28754.2|29
1635414000000|2021-10-28 09:40:00|28778.7|28771.7|28781.2|28774.2|28786.2|28779.2|28776.2|28769.2|54
1635414300000|2021-10-28 09:45:00|28786.2|28779.2|28781.2|28774.2|28791.2|28784.2|28781.2|28774.2|19
1635414600000|2021-10-28 09:50:00|28783.7|28776.7|28776.2|28769.2|28791.2|28784.2|28771.2|28764.2|23
1635414900000|2021-10-28 09:55:00|28778.7|28771.7|28788.7|28781.7|28796.2|28789.2|28776.2|28769.2|26
1635415200000|2021-10-28 10:00:00|28786.2|28779.2|28791.2|28784.2|28791.2|28784.2|28781.2|28774.2|59
1635415500000|2021-10-28 10:05:00|28786.2|28779.2|28793.7|28786.7|28796.2|28789.2|28781.2|28774.2|45
1635415800000|2021-10-28 10:10:00|28796.2|28789.2|28778.7|28771.7|28796.2|28789.2|28776.2|28769.2|26
1635416100000|2021-10-28 10:15:00|28781.2|28774.2|28783.7|28776.7|28786.2|28779.2|28773.7|28766.7|28
1635416400000|2021-10-28 10:20:00|28781.2|28774.2|28786.2|28779.2|28791.2|28784.2|28781.2|28774.2|9
1635416700000|2021-10-28 10:25:00|28788.7|28781.7|28803.7|28796.7|28811.2|28804.2|28786.2|28779.2|100
1635417000000|2021-10-28 10:30:00|28806.2|28799.2|28806.2|28799.2|28811.2|28804.2|28801.2|28794.2|30
1635417300000|2021-10-28 10:35:00|28803.7|28796.7|28806.2|28799.2|28806.2|28799.2|28796.2|28789.2|52
1635417600000|2021-10-28 10:40:00|28803.7|28796.7|28811.2|28804.2|28813.7|28806.7|28801.2|28794.2|66
1635417900000|2021-10-28 10:45:00|28813.7|28806.7|28821.2|28814.2|28826.2|28819.2|28811.2|28804.2|83
1635418200000|2021-10-28 10:50:00|28818.7|28811.7|28828.7|28821.7|28831.2|28824.2|28816.2|28809.2|94
1635418500000|2021-10-28 10:55:00|28826.2|28819.2|28826.2|28819.2|28831.2|28824.2|28821.2|28814.2|31
1635418800000|2021-10-28 11:00:00|28823.7|28816.7|28821.2|28814.2|28826.2|28819.2|28811.2|28804.2|60
1635419100000|2021-10-28 11:05:00|28823.7|28816.7|28821.2|28814.2|28826.2|28819.2|28811.2|28804.2|109
1635419400000|2021-10-28 11:10:00|28823.7|28816.7|28831.2|28824.2|28836.2|28829.2|28821.2|28814.2|76
1635419700000|2021-10-28 11:15:00|28836.2|28829.2|28831.2|28824.2|28836.2|28829.2|28826.2|28819.2|97
1635420000000|2021-10-28 11:20:00|28833.7|28826.7|28831.2|28824.2|28836.2|28829.2|28826.2|28819.2|21
1635420300000|2021-10-28 11:25:00|28828.7|28821.7|28826.2|28819.2|28831.2|28824.2|28821.2|28814.2|24
1635420600000|2021-10-28 11:30:00|28823.7|28816.7|28811.2|28804.2|28823.7|28816.7|28808.7|28801.7|73
1635420900000|2021-10-28 11:35:00|28808.7|28801.7|28811.2|28804.2|28818.7|28811.7|28806.2|28799.2|59
1635421200000|2021-10-28 11:40:00|28806.2|28799.2|28786.2|28779.2|28811.2|28804.2|28786.2|28779.2|98
1635421500000|2021-10-28 11:45:00|28788.7|28781.7|28781.2|28774.2|28806.2|28799.2|28776.2|28769.2|172
1635421800000|2021-10-28 11:50:00|28783.7|28776.7|28786.2|28779.2|28796.2|28789.2|28776.2|28769.2|92
1635422100000|2021-10-28 11:55:00|28788.7|28781.7|28791.2|28784.2|28801.2|28794.2|28786.2|28779.2|51
1635422400000|2021-10-28 12:00:00|28788.7|28781.7|28786.2|28779.2|28796.2|28789.2|28786.2|28779.2|11
1635422700000|2021-10-28 12:05:00|28791.2|28784.2|28811.2|28804.2|28811.2|28804.2|28786.2|28779.2|34
1635423000000|2021-10-28 12:10:00|28808.7|28801.7|28791.2|28784.2|28811.2|28804.2|28791.2|28784.2|33
1635423300000|2021-10-28 12:15:00|28793.7|28786.7|28806.2|28799.2|28806.2|28799.2|28791.2|28784.2|80
1635423600000|2021-10-28 12:20:00|28811.2|28804.2|28796.2|28789.2|28811.2|28804.2|28791.2|28784.2|55
1635423900000|2021-10-28 12:25:00|28791.2|28784.2|28791.2|28784.2|28801.2|28794.2|28788.7|28781.7|40
1635424200000|2021-10-28 12:30:00|28788.7|28781.7|28796.2|28789.2|28801.2|28794.2|28781.2|28774.2|66
1635424500000|2021-10-28 12:35:00|28793.7|28786.7|28786.2|28779.2|28806.2|28799.2|28786.2|28779.2|51
1635424800000|2021-10-28 12:40:00|28783.7|28776.7|28796.2|28789.2|28796.2|28789.2|28776.2|28769.2|58
1635425100000|2021-10-28 12:45:00|28801.2|28794.2|28786.2|28779.2|28801.2|28794.2|28781.2|28774.2|162
1635425400000|2021-10-28 12:50:00|28788.7|28781.7|28771.2|28764.2|28788.7|28781.7|28766.2|28759.2|115
1635425700000|2021-10-28 12:55:00|28768.7|28761.7|28788.7|28781.7|28788.7|28781.7|28766.2|28759.2|39
1635426000000|2021-10-28 13:00:00|28786.2|28779.2|28783.7|28776.7|28791.2|28784.2|28771.2|28764.2|56
1635426300000|2021-10-28 13:05:00|28786.2|28779.2|28758.7|28751.7|28786.2|28779.2|28756.2|28749.2|46
1635426600000|2021-10-28 13:10:00|28756.2|28749.2|28761.2|28754.2|28763.7|28756.7|28751.2|28744.2|80
1635426900000|2021-10-28 13:15:00|28763.7|28756.7|28776.2|28769.2|28776.2|28769.2|28761.2|28754.2|61
1635427200000|2021-10-28 13:20:00|28771.2|28764.2|28761.2|28754.2|28773.7|28766.7|28756.2|28749.2|60
1635427500000|2021-10-28 13:25:00|28758.7|28751.7|28756.2|28749.2|28761.2|28754.2|28746.2|28739.2|137
1635427800000|2021-10-28 13:30:00|28761.2|28754.2|28766.2|28759.2|28786.2|28779.2|28756.2|28749.2|544
1635428100000|2021-10-28 13:35:00|28768.7|28761.7|28776.2|28769.2|28781.2|28774.2|28736.2|28729.2|375
1635428400000|2021-10-28 13:40:00|28778.7|28771.7|28781.2|28774.2|28791.2|28784.2|28761.2|28754.2|205
1635428700000|2021-10-28 13:45:00|28786.2|28779.2|28781.2|28774.2|28796.2|28789.2|28771.2|28764.2|248
1635429000000|2021-10-28 13:50:00|28786.2|28779.2|28791.2|28784.2|28796.2|28789.2|28776.2|28769.2|219
1635429300000|2021-10-28 13:55:00|28796.2|28789.2|28806.2|28799.2|28811.2|28804.2|28796.2|28789.2|234
1635429600000|2021-10-28 14:00:00|28811.2|28804.2|28791.2|28784.2|28816.2|28809.2|28791.2|28784.2|162
1635429900000|2021-10-28 14:05:00|28786.2|28779.2|28801.2|28794.2|28801.2|28794.2|28776.2|28769.2|106
1635430200000|2021-10-28 14:10:00|28806.2|28799.2|28796.2|28789.2|28806.2|28799.2|28776.2|28769.2|144
1635430500000|2021-10-28 14:15:00|28801.2|28794.2|28798.7|28791.7|28811.2|28804.2|28791.2|28784.2|116
1635430800000|2021-10-28 14:20:00|28796.2|28789.2|28798.7|28791.7|28811.2|28804.2|28791.2|28784.2|108
1635431100000|2021-10-28 14:25:00|28801.2|28794.2|28831.2|28824.2|28836.2|28829.2|28796.2|28789.2|217
1635431400000|2021-10-28 14:30:00|28833.7|28826.7|28846.2|28839.2|28856.2|28849.2|28826.2|28819.2|267
1635431700000|2021-10-28 14:35:00|28851.2|28844.2|28861.2|28854.2|28861.2|28854.2|28836.2|28829.2|266
1635432000000|2021-10-28 14:40:00|28856.2|28849.2|28836.2|28829.2|28861.2|28854.2|28836.2|28829.2|130
1635432300000|2021-10-28 14:45:00|28841.2|28834.2|28851.2|28844.2|28861.2|28854.2|28836.2|28829.2|246
1635432600000|2021-10-28 14:50:00|28848.7|28841.7|28853.7|28846.7|28856.2|28849.2|28838.7|28831.7|108
1635432900000|2021-10-28 14:55:00|28851.2|28844.2|28841.2|28834.2|28851.2|28844.2|28841.2|28834.2|102
1635433200000|2021-10-28 15:00:00|28843.7|28836.7|28831.2|28824.2|28851.2|28844.2|28831.2|28824.2|91
1635433500000|2021-10-28 15:05:00|28833.7|28826.7|28846.2|28839.2|28848.7|28841.7|28831.2|28824.2|47
1635433800000|2021-10-28 15:10:00|28843.7|28836.7|28841.2|28834.2|28851.2|28844.2|28836.2|28829.2|84
1635434100000|2021-10-28 15:15:00|28838.7|28831.7|28846.2|28839.2|28851.2|28844.2|28836.2|28829.2|102
1635434400000|2021-10-28 15:20:00|28848.7|28841.7|28831.2|28824.2|28851.2|28844.2|28831.2|28824.2|117
1635434700000|2021-10-28 15:25:00|28836.2|28829.2|28826.2|28819.2|28841.2|28834.2|28816.2|28809.2|135
1635435000000|2021-10-28 15:30:00|28828.7|28821.7|28821.2|28814.2|28831.2|28824.2|28816.2|28809.2|216
1635435300000|2021-10-28 15:35:00|28826.2|28819.2|28831.2|28824.2|28838.7|28831.7|28821.2|28814.2|129
1635435600000|2021-10-28 15:40:00|28833.7|28826.7|28851.2|28844.2|28851.2|28844.2|28831.2|28824.2|57
1635435900000|2021-10-28 15:45:00|28848.7|28841.7|28821.2|28814.2|28853.7|28846.7|28821.2|28814.2|94
1635436200000|2021-10-28 15:50:00|28826.2|28819.2|28826.2|28819.2|28831.2|28824.2|28816.2|28809.2|56
1635436500000|2021-10-28 15:55:00|28828.7|28821.7|28831.2|28824.2|28831.2|28824.2|28821.2|28814.2|47
1635436800000|2021-10-28 16:00:00|28836.2|28829.2|28843.7|28836.7|28843.7|28836.7|28826.2|28819.2|135
1635437100000|2021-10-28 16:05:00|28841.2|28834.2|28851.2|28844.2|28851.2|28844.2|28841.2|28834.2|107
1635437400000|2021-10-28 16:10:00|28853.7|28846.7|28876.2|28869.2|28876.2|28869.2|28851.2|28844.2|103
1635437700000|2021-10-28 16:15:00|28873.7|28866.7|28873.7|28866.7|28876.2|28869.2|28866.2|28859.2|68
1635438000000|2021-10-28 16:20:00|28876.2|28869.2|28871.2|28864.2|28876.2|28869.2|28861.2|28854.2|57
1635438300000|2021-10-28 16:25:00|28866.2|28859.2|28856.2|28849.2|28871.2|28864.2|28851.2|28844.2|56
1635438600000|2021-10-28 16:30:00|28858.7|28851.7|28866.2|28859.2|28866.2|28859.2|28851.2|28844.2|106
1635438900000|2021-10-28 16:35:00|28863.7|28856.7|28851.2|28844.2|28863.7|28856.7|28851.2|28844.2|25
1635439200000|2021-10-28 16:40:00|28856.2|28849.2|28856.2|28849.2|28856.2|28849.2|28846.2|28839.2|74
1635439500000|2021-10-28 16:45:00|28853.7|28846.7|28851.2|28844.2|28858.7|28851.7|28848.7|28841.7|83
1635439800000|2021-10-28 16:50:00|28848.7|28841.7|28831.2|28824.2|28851.2|28844.2|28826.2|28819.2|100
1635440100000|2021-10-28 16:55:00|28833.7|28826.7|28816.2|28809.2|28836.2|28829.2|28811.2|28804.2|120
1635440400000|2021-10-28 17:00:00|28818.7|28811.7|28841.2|28834.2|28846.2|28839.2|28818.7|28811.7|191
1635440700000|2021-10-28 17:05:00|28846.2|28839.2|28841.2|28834.2|28856.2|28849.2|28841.2|28834.2|75
1635441000000|2021-10-28 17:10:00|28843.7|28836.7|28841.2|28834.2|28846.2|28839.2|28836.2|28829.2|39
1635441300000|2021-10-28 17:15:00|28838.7|28831.7|28831.2|28824.2|28846.2|28839.2|28831.2|28824.2|25
1635441600000|2021-10-28 17:20:00|28833.7|28826.7|28826.2|28819.2|28836.2|28829.2|28826.2|28819.2|9
1635441900000|2021-10-28 17:25:00|28828.7|28821.7|28833.7|28826.7|28841.2|28834.2|28826.2|28819.2|28
1635442200000|2021-10-28 17:30:00|28836.2|28829.2|28856.2|28849.2|28856.2|28849.2|28833.7|28826.7|59
1635442500000|2021-10-28 17:35:00|28858.7|28851.7|28866.2|28859.2|28866.2|28859.2|28856.2|28849.2|10
1635442800000|2021-10-28 17:40:00|28861.2|28854.2|28861.2|28854.2|28866.2|28859.2|28861.2|28854.2|12
1635443100000|2021-10-28 17:45:00|28863.7|28856.7|28856.2|28849.2|28866.2|28859.2|28851.2|28844.2|40
1635443400000|2021-10-28 17:50:00|28858.7|28851.7|28856.2|28849.2|28861.2|28854.2|28851.2|28844.2|16
1635443700000|2021-10-28 17:55:00|28853.7|28846.7|28851.2|28844.2|28856.2|28849.2|28846.2|28839.2|31
1635444000000|2021-10-28 18:00:00|28853.7|28846.7|28861.2|28854.2|28866.2|28859.2|28853.7|28846.7|54
1635444300000|2021-10-28 18:05:00|28866.2|28859.2|28856.2|28849.2|28866.2|28859.2|28856.2|28849.2|26
1635444600000|2021-10-28 18:10:00|28853.7|28846.7|28846.2|28839.2|28856.2|28849.2|28846.2|28839.2|58
1635444900000|2021-10-28 18:15:00|28843.7|28836.7|28856.2|28849.2|28861.2|28854.2|28841.2|28834.2|76
1635445200000|2021-10-28 18:20:00|28861.2|28854.2|28856.2|28849.2|28866.2|28859.2|28856.2|28849.2|69
1635445500000|2021-10-28 18:25:00|28861.2|28854.2|28851.2|28844.2|28861.2|28854.2|28846.2|28839.2|48
1635445800000|2021-10-28 18:30:00|28856.2|28849.2|28841.2|28834.2|28856.2|28849.2|28836.2|28829.2|100
1635446100000|2021-10-28 18:35:00|28846.2|28839.2|28836.2|28829.2|28846.2|28839.2|28836.2|28829.2|83
1635446400000|2021-10-28 18:40:00|28841.2|28834.2|28826.2|28819.2|28841.2|28834.2|28821.2|28814.2|131
1635446700000|2021-10-28 18:45:00|28821.2|28814.2|28836.2|28829.2|28836.2|28829.2|28816.2|28809.2|97
1635447000000|2021-10-28 18:50:00|28831.2|28824.2|28826.2|28819.2|28836.2|28829.2|28826.2|28819.2|20
1635447300000|2021-10-28 18:55:00|28821.2|28814.2|28821.2|28814.2|28826.2|28819.2|28821.2|28814.2|34
1635447600000|2021-10-28 19:00:00|28826.2|28819.2|28818.7|28811.7|28826.2|28819.2|28811.2|28804.2|70
1635447900000|2021-10-28 19:05:00|28821.2|28814.2|28831.2|28824.2|28831.2|28824.2|28818.7|28811.7|40
1635448200000|2021-10-28 19:10:00|28833.7|28826.7|28826.2|28819.2|28836.2|28829.2|28821.2|28814.2|55
1635448500000|2021-10-28 19:15:00|28823.7|28816.7|28836.2|28829.2|28836.2|28829.2|28821.2|28814.2|53
1635448800000|2021-10-28 19:20:00|28841.2|28834.2|28831.2|28824.2|28846.2|28839.2|28831.2|28824.2|76
1635449100000|2021-10-28 19:25:00|28836.2|28829.2|28826.2|28819.2|28836.2|28829.2|28821.2|28814.2|39
1635449400000|2021-10-28 19:30:00|28823.7|28816.7|28811.2|28804.2|28838.7|28831.7|28811.2|28804.2|324
1635449700000|2021-10-28 19:35:00|28813.7|28806.7|28831.2|28824.2|28836.2|28829.2|28811.2|28804.2|208
1635450000000|2021-10-28 19:40:00|28833.7|28826.7|28826.2|28819.2|28841.2|28834.2|28823.7|28816.7|133
1635450300000|2021-10-28 19:45:00|28821.2|28814.2|28846.2|28839.2|28846.2|28839.2|28821.2|28814.2|179
1635450600000|2021-10-28 19:50:00|28851.2|28844.2|28876.2|28869.2|28876.2|28869.2|28846.2|28839.2|304
1635450900000|2021-10-28 19:55:00|28878.7|28871.7|28908.7|28901.7|28916.2|28909.2|28878.7|28871.7|1284
1635451200000|2021-10-28 20:00:00|28906.2|28899.2|28896.2|28889.2|28931.2|28924.2|28896.2|28889.2|355
1635451500000|2021-10-28 20:05:00|28898.7|28891.7|28901.2|28894.2|28906.2|28899.2|28896.2|28889.2|30
1635451800000|2021-10-28 20:10:00|28906.2|28899.2|28898.7|28891.7|28911.2|28904.2|28896.2|28889.2|49
1635452100000|2021-10-28 20:15:00|28902.7|28887.7|28907.7|28892.7|28907.7|28892.7|28902.7|28887.7|4
1635452400000|2021-10-28 20:20:00|28905.2|28890.2|28902.7|28887.7|28907.7|28892.7|28900.2|28885.2|7
1635452700000|2021-10-28 20:25:00|28900.2|28885.2|28900.2|28885.2|28902.7|28887.7|28890.2|28875.2|43
1635453000000|2021-10-28 20:30:00|28890.2|28875.2|28852.7|28837.7|28895.2|28880.2|28835.2|28820.2|307
1635453300000|2021-10-28 20:35:00|28855.2|28840.2|28872.7|28857.7|28872.7|28857.7|28852.7|28837.7|98
1635453600000|2021-10-28 20:40:00|28875.2|28860.2|28882.7|28867.7|28882.7|28867.7|28860.2|28845.2|22
1635453900000|2021-10-28 20:45:00|28880.2|28865.2|28880.2|28865.2|28887.7|28872.7|28870.2|28855.2|32
1635454200000|2021-10-28 20:50:00|28885.2|28870.2|28897.7|28882.7|28897.7|28882.7|28885.2|28870.2|11
1635454500000|2021-10-28 20:55:00|28900.2|28885.2|28907|28877|28907|28885.2|28892.7|28871|30
1635454800000|2021-10-28 21:00:00|28905.2|28875.2|28906.2|28876.2|28906.4|28876.4|28902.7|28872.7|0
1635455100000|2021-10-28 21:05:00|28905.7|28875.7|28907.4|28877.4|28907.4|28877.4|28904.9|28874.9|0
1635455400000|2021-10-28 21:10:00|28907.8|28877.8|28905.2|28875.2|28907.8|28877.8|28904.2|28874.2|0
1635455700000|2021-10-28 21:15:00|28905.8|28875.8|28905.1|28875.1|28908.2|28878.2|28904.8|28874.8|0
1635456000000|2021-10-28 21:20:00|28903.9|28873.9|28917.1|28887.1|28917.8|28887.8|28903.9|28873.9|0
1635456300000|2021-10-28 21:25:00|28917.3|28887.3|28928.2|28898.2|28930.7|28900.7|28915.5|28885.5|0
1635456600000|2021-10-28 21:30:00|28928.1|28898.1|28930|28900|28932.2|28902.2|28927.2|28897.2|0
1635456900000|2021-10-28 21:35:00|28929.7|28899.7|28929.2|28899.2|28931.3|28901.3|28927.6|28897.6|0
1635457200000|2021-10-28 21:40:00|28929.4|28899.4|28928.2|28898.2|28930.3|28900.3|28928.2|28898.2|0
1635457500000|2021-10-28 21:45:00|28926|28896|28925.6|28895.6|28928.9|28898.9|28924.9|28894.9|0
1635457800000|2021-10-28 21:50:00|28925.8|28895.8|28925.4|28895.4|28928.2|28898.2|28925|28895|0
1635458100000|2021-10-28 21:55:00|28924.9|28894.9|28924.7|28894.7|28927.5|28897.5|28922.4|28892.4|0
1635458400000|2021-10-28 22:00:00|28917.7|28887.7|28870.2|28855.2|28924.9|28894.9|28865.2|28850.2|34
1635458700000|2021-10-28 22:05:00|28867.7|28852.7|28867.7|28852.7|28870.2|28855.2|28865.2|28850.2|1
1635459000000|2021-10-28 22:10:00|28865.2|28850.2|28867.7|28852.7|28867.7|28852.7|28855.2|28840.2|39
1635459300000|2021-10-28 22:15:00|28865.2|28850.2|28862.7|28847.7|28867.7|28852.7|28860.2|28845.2|10
1635459600000|2021-10-28 22:20:00|28865.2|28850.2|28862.7|28847.7|28867.7|28852.7|28862.7|28847.7|0
1635459900000|2021-10-28 22:25:00|28865.2|28850.2|28872.7|28857.7|28872.7|28857.7|28862.7|28847.7|4
1635460200000|2021-10-28 22:30:00|28875.2|28860.2|28872.7|28857.7|28880.2|28865.2|28870.2|28855.2|2
1635460500000|2021-10-28 22:35:00|28870.2|28855.2|28857.7|28842.7|28887.7|28872.7|28857.7|28842.7|51
1635460800000|2021-10-28 22:40:00|28860.2|28845.2|28865.2|28850.2|28865.2|28850.2|28857.7|28842.7|7
1635461100000|2021-10-28 22:45:00|28875.2|28860.2|28885.2|28870.2|28885.2|28870.2|28860.2|28845.2|133
1635461400000|2021-10-28 22:50:00|28887.7|28872.7|28882.7|28867.7|28887.7|28872.7|28872.7|28857.7|15
1635461700000|2021-10-28 22:55:00|28867.7|28852.7|28870.2|28855.2|28875.2|28860.2|28867.7|28852.7|14
1635462000000|2021-10-28 23:00:00|28865.2|28850.2|28855.2|28840.2|28877.7|28862.7|28840.2|28825.2|110
1635462300000|2021-10-28 23:05:00|28850.2|28835.2|28840.2|28825.2|28850.2|28835.2|28830.2|28815.2|102
1635462600000|2021-10-28 23:10:00|28845.2|28830.2|28840.2|28825.2|28850.2|28835.2|28830.2|28815.2|66
1635462900000|2021-10-28 23:15:00|28837.7|28822.7|28827.7|28812.7|28840.2|28825.2|28820.2|28805.2|15
1635463200000|2021-10-28 23:20:00|28830.2|28815.2|28832.7|28817.7|28837.7|28822.7|28825.2|28810.2|20
1635463500000|2021-10-28 23:25:00|28830.2|28815.2|28822.7|28807.7|28837.7|28822.7|28810.2|28795.2|104
1635463800000|2021-10-28 23:30:00|28815.2|28800.2|28813.7|28806.7|28821.2|28814.2|28796.2|28789.2|9246
1635464100000|2021-10-28 23:35:00|28816.2|28809.2|28798.7|28791.7|28821.2|28814.2|28791.2|28784.2|134
1635464400000|2021-10-28 23:40:00|28796.2|28789.2|28801.2|28794.2|28811.2|28804.2|28771.2|28764.2|276
1635464700000|2021-10-28 23:45:00|28793.7|28786.7|28813.7|28806.7|28813.7|28806.7|28763.7|28756.7|409
1635465000000|2021-10-28 23:50:00|28811.2|28804.2|28841.2|28834.2|28841.2|28834.2|28806.2|28799.2|260
1635465300000|2021-10-28 23:55:00|28836.2|28829.2|28836.2|28829.2|28843.7|28836.7|28823.7|28816.7|306
1635465600000|2021-10-29 00:00:00|28838.7|28831.7|28876.2|28869.2|28881.2|28874.2|28821.2|28814.2|1814
1635465900000|2021-10-29 00:05:00|28873.7|28866.7|28831.2|28824.2|28873.7|28866.7|28806.2|28799.2|723
1635466200000|2021-10-29 00:10:00|28836.2|28829.2|28778.7|28771.7|28836.2|28829.2|28766.2|28759.2|1023
1635466500000|2021-10-29 00:15:00|28776.2|28769.2|28728.7|28721.7|28776.2|28769.2|28728.7|28721.7|899
1635466800000|2021-10-29 00:20:00|28726.2|28719.2|28641.2|28634.2|28736.2|28729.2|28636.2|28629.2|1124
1635467100000|2021-10-29 00:25:00|28638.7|28631.7|28576.2|28569.2|28651.2|28644.2|28576.2|28569.2|1332
1635467400000|2021-10-29 00:30:00|28573.7|28566.7|28531.2|28524.2|28591.2|28584.2|28521.2|28514.2|1183
1635467700000|2021-10-29 00:35:00|28533.7|28526.7|28601.2|28594.2|28601.2|28594.2|28521.2|28514.2|1076
1635468000000|2021-10-29 00:40:00|28616.2|28609.2|28646.2|28639.2|28661.2|28654.2|28593.7|28586.7|844
1635468300000|2021-10-29 00:45:00|28643.7|28636.7|28581.2|28574.2|28646.2|28639.2|28573.7|28566.7|720
1635468600000|2021-10-29 00:50:00|28578.7|28571.7|28601.2|28594.2|28623.7|28616.7|28576.2|28569.2|438
1635468900000|2021-10-29 00:55:00|28598.7|28591.7|28596.2|28589.2|28611.2|28604.2|28576.2|28569.2|534
1635469200000|2021-10-29 01:00:00|28591.2|28584.2|28558.7|28551.7|28606.2|28599.2|28556.2|28549.2|669
1635469500000|2021-10-29 01:05:00|28561.2|28554.2|28526.2|28519.2|28566.2|28559.2|28521.2|28514.2|515
1635469800000|2021-10-29 01:10:00|28531.2|28524.2|28561.2|28554.2|28561.2|28554.2|28516.2|28509.2|700
1635470100000|2021-10-29 01:15:00|28556.2|28549.2|28531.3|28524.3|28561.2|28554.2|28526.3|28519.3|368
1635470400000|2021-10-29 01:20:00|28528.8|28521.8|28496.3|28489.3|28531.3|28524.3|28471.3|28464.3|1401
1635470700000|2021-10-29 01:25:00|28491.3|28484.3|28568.8|28561.8|28568.8|28561.8|28491.3|28484.3|566
1635471000000|2021-10-29 01:30:00|28566.3|28559.3|28591.3|28584.3|28601.3|28594.3|28556.3|28549.3|522
1635471300000|2021-10-29 01:35:00|28596.3|28589.3|28598.8|28591.8|28601.3|28594.3|28576.3|28569.3|560
1635471600000|2021-10-29 01:40:00|28601.3|28594.3|28626.3|28619.3|28633.8|28626.8|28576.3|28569.3|621
1635471900000|2021-10-29 01:45:00|28628.8|28621.8|28701.3|28694.3|28716.3|28709.3|28621.3|28614.3|1222
1635472200000|2021-10-29 01:50:00|28708.8|28701.8|28726.3|28719.3|28736.3|28729.3|28686.3|28679.3|927
1635472500000|2021-10-29 01:55:00|28731.3|28724.3|28686.3|28679.3|28733.8|28726.8|28686.3|28679.3|336
1635472800000|2021-10-29 02:00:00|28688.8|28681.8|28686.3|28679.3|28706.3|28699.3|28681.3|28674.3|323
1635473100000|2021-10-29 02:05:00|28688.8|28681.8|28746.3|28739.3|28751.3|28744.3|28686.3|28679.3|484
1635473400000|2021-10-29 02:10:00|28751.3|28744.3|28816.3|28809.3|28826.3|28819.3|28731.3|28724.3|1100
1635473700000|2021-10-29 02:15:00|28811.3|28804.3|28836.3|28829.3|28841.3|28834.3|28801.3|28794.3|1021
1635474000000|2021-10-29 02:20:00|28841.3|28834.3|28781.3|28774.3|28846.3|28839.3|28776.3|28769.3|616
1635474300000|2021-10-29 02:25:00|28783.8|28776.8|28786.3|28779.3|28801.3|28794.3|28776.3|28769.3|430
1635474600000|2021-10-29 02:30:00|28788.8|28781.8|28766.3|28759.3|28791.3|28784.3|28761.3|28754.3|233
1635474900000|2021-10-29 02:35:00|28768.8|28761.8|28791.3|28784.3|28796.3|28789.3|28763.8|28756.8|120
1635475200000|2021-10-29 02:40:00|28786.3|28779.3|28791.3|28784.3|28801.3|28794.3|28786.3|28779.3|123
1635475500000|2021-10-29 02:45:00|28793.8|28786.8|28801.3|28794.3|28811.3|28804.3|28791.3|28784.3|76
1635475800000|2021-10-29 02:50:00|28803.8|28796.8|28796.3|28789.3|28806.3|28799.3|28791.3|28784.3|75
1635476100000|2021-10-29 02:55:00|28798.8|28791.8|28806.3|28799.3|28808.8|28801.8|28796.3|28789.3|76
1635476400000|2021-10-29 03:00:00|28808.8|28801.8|28796.3|28789.3|28808.8|28801.8|28786.3|28779.3|128
1635476700000|2021-10-29 03:05:00|28791.3|28784.3|28796.3|28789.3|28801.3|28794.3|28786.3|28779.3|64
1635477000000|2021-10-29 03:10:00|28786.3|28779.3|28791.3|28784.3|28791.3|28784.3|28771.3|28764.3|156
1635477300000|2021-10-29 03:15:00|28796.3|28789.3|28821.3|28814.3|28826.3|28819.3|28796.3|28789.3|117
1635477600000|2021-10-29 03:20:00|28823.8|28816.8|28991.3|28984.3|29028.8|29021.8|28823.8|28816.8|2150
1635477900000|2021-10-29 03:25:00|28988.8|28981.8|28996.3|28989.3|29026.3|29019.3|28968.8|28961.8|949
1635478200000|2021-10-29 03:30:00|29001.3|28994.3|28946.3|28939.3|29016.3|29009.3|28941.3|28934.3|1268
1635478500000|2021-10-29 03:35:00|28943.8|28936.8|28926.3|28919.3|28951.3|28944.3|28911.3|28904.3|446
1635478800000|2021-10-29 03:40:00|28928.8|28921.8|28886.3|28879.3|28946.3|28939.3|28876.3|28869.3|538
1635479100000|2021-10-29 03:45:00|28888.8|28881.8|28901.3|28894.3|28916.3|28909.3|28886.3|28879.3|318
1635479400000|2021-10-29 03:50:00|28903.8|28896.8|28886.3|28879.3|28911.3|28904.3|28883.8|28876.8|332
1635479700000|2021-10-29 03:55:00|28881.3|28874.3|28903.8|28896.8|28906.3|28899.3|28876.3|28869.3|278
1635480000000|2021-10-29 04:00:00|28906.3|28899.3|28908.8|28901.8|28936.3|28929.3|28906.3|28899.3|266
1635480300000|2021-10-29 04:05:00|28906.3|28899.3|28906.3|28899.3|28916.3|28909.3|28901.3|28894.3|155
1635480600000|2021-10-29 04:10:00|28908.8|28901.8|28913.8|28906.8|28931.3|28924.3|28906.3|28899.3|180
1635480900000|2021-10-29 04:15:00|28916.3|28909.3|28931.3|28924.3|28931.3|28924.3|28908.8|28901.8|145
1635481200000|2021-10-29 04:20:00|28928.8|28921.8|28931.3|28924.3|28936.3|28929.3|28916.3|28909.3|273
1635481500000|2021-10-29 04:25:00|28928.8|28921.8|28911.3|28904.3|28933.8|28926.8|28906.3|28899.3|145
1635481800000|2021-10-29 04:30:00|28916.3|28909.3|28871.3|28864.3|28916.3|28909.3|28866.3|28859.3|252
1635482100000|2021-10-29 04:35:00|28868.8|28861.8|28836.3|28829.3|28871.3|28864.3|28833.8|28826.8|323
1635482400000|2021-10-29 04:40:00|28831.3|28824.3|28851.3|28844.3|28868.8|28861.8|28826.3|28819.3|453
1635482700000|2021-10-29 04:45:00|28856.3|28849.3|28851.3|28844.3|28856.3|28849.3|28836.3|28829.3|251
1635483000000|2021-10-29 04:50:00|28853.8|28846.8|28851.3|28844.3|28871.3|28864.3|28846.3|28839.3|559
1635483300000|2021-10-29 04:55:00|28853.8|28846.8|28843.8|28836.8|28861.3|28854.3|28841.3|28834.3|171
1635483600000|2021-10-29 05:00:00|28841.3|28834.3|28836.3|28829.3|28851.3|28844.3|28821.3|28814.3|439
1635483900000|2021-10-29 05:05:00|28831.3|28824.3|28831.3|28824.3|28846.3|28839.3|28823.8|28816.8|230
1635484200000|2021-10-29 05:10:00|28826.3|28819.3|28843.8|28836.8|28846.3|28839.3|28818.8|28811.8|229
1635484500000|2021-10-29 05:15:00|28846.3|28839.3|28856.3|28849.3|28858.8|28851.8|28838.8|28831.8|289
1635484800000|2021-10-29 05:20:00|28861.3|28854.3|28841.3|28834.3|28861.3|28854.3|28836.3|28829.3|330
1635485100000|2021-10-29 05:25:00|28846.3|28839.3|28851.3|28844.3|28853.8|28846.8|28831.3|28824.3|344
1635485400000|2021-10-29 05:30:00|28853.8|28846.8|28851.3|28844.3|28866.3|28859.3|28846.3|28839.3|401
1635485700000|2021-10-29 05:35:00|28853.8|28846.8|28858.8|28851.8|28866.3|28859.3|28841.3|28834.3|332
1635486000000|2021-10-29 05:40:00|28856.3|28849.3|28871.3|28864.3|28871.3|28864.3|28856.3|28849.3|345
1635486300000|2021-10-29 05:45:00|28868.8|28861.8|28853.8|28846.8|28871.3|28864.3|28846.3|28839.3|518
1635486600000|2021-10-29 05:50:00|28856.3|28849.3|28846.3|28839.3|28856.3|28849.3|28821.3|28814.3|783
1635486900000|2021-10-29 05:55:00|28848.8|28841.8|28916.3|28909.3|28921.3|28914.3|28846.3|28839.3|2404
1635487200000|2021-10-29 06:00:00|28911.3|28904.3|28866.3|28859.3|28916.3|28909.3|28851.3|28844.3|1867
1635487500000|2021-10-29 06:05:00|28863.8|28856.8|28806.3|28799.3|28866.3|28859.3|28801.3|28794.3|1010
1635487800000|2021-10-29 06:10:00|28801.3|28794.3|28771.3|28764.3|28806.3|28799.3|28766.3|28759.3|763
1635488100000|2021-10-29 06:15:00|28773.8|28766.8|28806.3|28799.3|28811.3|28804.3|28773.8|28766.8|299
1635488400000|2021-10-29 06:20:00|28811.3|28804.3|28781.3|28774.3|28811.3|28804.3|28766.3|28759.3|537
1635488700000|2021-10-29 06:25:00|28778.8|28771.8|28791.3|28784.3|28791.3|28784.3|28773.8|28766.8|177
1635489000000|2021-10-29 06:30:00|28796.3|28789.3|28798.8|28791.8|28813.8|28806.8|28786.3|28779.3|126
1635489300000|2021-10-29 06:35:00|28796.3|28789.3|28796.3|28789.3|28801.3|28794.3|28791.3|28784.3|12
1635489600000|2021-10-29 06:40:00|28798.8|28791.8|28781.3|28774.3|28801.3|28794.3|28778.8|28771.8|9
1635489900000|2021-10-29 06:45:00|28778.8|28771.8|28786.3|28779.3|28793.8|28786.8|28778.8|28771.8|13
1635490200000|2021-10-29 06:50:00|28783.8|28776.8|28796.3|28789.3|28801.3|28794.3|28783.8|28776.8|11
1635490500000|2021-10-29 06:55:00|28791.3|28784.3|28801.3|28794.3|28811.3|28804.3|28791.3|28784.3|161
1635490800000|2021-10-29 07:00:00|28791.3|28784.3|28766.3|28759.3|28801.3|28794.3|28766.3|28759.3|189
1635491100000|2021-10-29 07:05:00|28763.8|28756.8|28793.8|28786.8|28793.8|28786.8|28738.8|28731.8|166
1635491400000|2021-10-29 07:10:00|28791.3|28784.3|28831.3|28824.3|28836.3|28829.3|28788.8|28781.8|236
1635491700000|2021-10-29 07:15:00|28828.8|28821.8|28793.8|28786.8|28841.3|28834.3|28793.8|28786.8|197
1635492000000|2021-10-29 07:20:00|28796.3|28789.3|28826.3|28819.3|28826.3|28819.3|28791.3|28784.3|50
1635492300000|2021-10-29 07:25:00|28831.3|28824.3|28806.3|28799.3|28833.8|28826.8|28806.3|28799.3|131
1635492600000|2021-10-29 07:30:00|28811.3|28804.3|28826.3|28819.3|28833.8|28826.8|28811.3|28804.3|190
1635492900000|2021-10-29 07:35:00|28823.8|28816.8|28831.3|28824.3|28831.3|28824.3|28821.3|28814.3|86
1635493200000|2021-10-29 07:40:00|28833.8|28826.8|28841.3|28834.3|28846.3|28839.3|28831.3|28824.3|105
1635493500000|2021-10-29 07:45:00|28836.3|28829.3|28831.3|28824.3|28841.3|28834.3|28828.8|28821.8|112
1635493800000|2021-10-29 07:50:00|28828.8|28821.8|28841.3|28834.3|28846.3|28839.3|28811.3|28804.3|132
1635494100000|2021-10-29 07:55:00|28838.8|28831.8|28836.3|28829.3|28846.3|28839.3|28826.3|28819.3|74
1635494400000|2021-10-29 08:00:00|28833.8|28826.8|28826.3|28819.3|28836.3|28829.3|28811.3|28804.3|99
1635494700000|2021-10-29 08:05:00|28821.3|28814.3|28811.3|28804.3|28831.3|28824.3|28806.3|28799.3|61
1635495000000|2021-10-29 08:10:00|28816.3|28809.3|28841.3|28834.3|28841.3|28834.3|28816.3|28809.3|55
1635495300000|2021-10-29 08:15:00|28838.8|28831.8|28846.3|28839.3|28846.3|28839.3|28831.3|28824.3|76
1635495600000|2021-10-29 08:20:00|28851.3|28844.3|28861.3|28854.3|28868.8|28861.8|28851.3|28844.3|73
1635495900000|2021-10-29 08:25:00|28863.8|28856.8|28813.8|28806.8|28866.3|28859.3|28811.3|28804.3|176
1635496200000|2021-10-29 08:30:00|28811.3|28804.3|28826.3|28819.3|28841.3|28834.3|28806.3|28799.3|245
1635496500000|2021-10-29 08:35:00|28823.8|28816.8|28808.8|28801.8|28826.3|28819.3|28791.3|28784.3|148
1635496800000|2021-10-29 08:40:00|28806.3|28799.3|28821.3|28814.3|28821.3|28814.3|28798.8|28791.8|63
1635497100000|2021-10-29 08:45:00|28818.8|28811.8|28798.8|28791.8|28821.3|28814.3|28796.3|28789.3|178
1635497400000|2021-10-29 08:50:00|28796.3|28789.3|28816.3|28809.3|28816.3|28809.3|28791.3|28784.3|81
1635497700000|2021-10-29 08:55:00|28813.8|28806.8|28813.8|28806.8|28821.3|28814.3|28806.3|28799.3|68
1635498000000|2021-10-29 09:00:00|28811.3|28804.3|28821.3|28814.3|28821.3|28814.3|28806.3|28799.3|64
1635498300000|2021-10-29 09:05:00|28818.8|28811.8|28826.3|28819.3|28831.3|28824.3|28816.3|28809.3|68
1635498600000|2021-10-29 09:10:00|28823.8|28816.8|28806.3|28799.3|28831.3|28824.3|28806.3|28799.3|473
1635498900000|2021-10-29 09:15:00|28803.8|28796.8|28806.3|28799.3|28808.8|28801.8|28796.3|28789.3|75
1635499200000|2021-10-29 09:20:00|28811.3|28804.3|28806.3|28799.3|28811.3|28804.3|28791.3|28784.3|291
1635499500000|2021-10-29 09:25:00|28801.3|28794.3|28806.3|28799.3|28806.3|28799.3|28796.3|28789.3|128
1635499800000|2021-10-29 09:30:00|28808.8|28801.8|28808.8|28801.8|28816.3|28809.3|28806.3|28799.3|139
1635500100000|2021-10-29 09:35:00|28811.3|28804.3|28806.3|28799.3|28811.3|28804.3|28796.3|28789.3|97
1635500400000|2021-10-29 09:40:00|28801.3|28794.3|28783.8|28776.8|28803.8|28796.8|28781.3|28774.3|244
1635500700000|2021-10-29 09:45:00|28781.3|28774.3|28783.8|28776.8|28786.3|28779.3|28781.3|28774.3|109
1635501000000|2021-10-29 09:50:00|28786.3|28779.3|28771.3|28764.3|28806.3|28799.3|28771.3|28764.3|439
1635501300000|2021-10-29 09:55:00|28773.8|28766.8|28761.3|28754.3|28776.3|28769.3|28751.3|28744.3|421
1635501600000|2021-10-29 10:00:00|28766.3|28759.3|28763.8|28756.8|28781.3|28774.3|28761.3|28754.3|107
1635501900000|2021-10-29 10:05:00|28766.3|28759.3|28768.8|28761.8|28771.3|28764.3|28753.8|28746.8|58
1635502200000|2021-10-29 10:10:00|28771.3|28764.3|28726.3|28719.3|28771.3|28764.3|28721.3|28714.3|154
1635502500000|2021-10-29 10:15:00|28723.8|28716.8|28731.3|28724.3|28736.3|28729.3|28716.3|28709.3|245
1635502800000|2021-10-29 10:20:00|28728.8|28721.8|28711.3|28704.3|28733.8|28726.8|28711.3|28704.3|147
1635503100000|2021-10-29 10:25:00|28716.3|28709.3|28716.3|28709.3|28721.3|28714.3|28701.3|28694.3|188
1635503400000|2021-10-29 10:30:00|28713.8|28706.8|28721.3|28714.3|28726.3|28719.3|28706.3|28699.3|115
1635503700000|2021-10-29 10:35:00|28718.8|28711.8|28731.3|28724.3|28731.3|28724.3|28711.3|28704.3|173
1635504000000|2021-10-29 10:40:00|28728.8|28721.8|28721.3|28714.3|28733.8|28726.8|28716.3|28709.3|160
1635504300000|2021-10-29 10:45:00|28723.8|28716.8|28731.3|28724.3|28741.3|28734.3|28721.3|28714.3|188
1635504600000|2021-10-29 10:50:00|28733.8|28726.8|28721.3|28714.3|28736.3|28729.3|28721.3|28714.3|69
1635504900000|2021-10-29 10:55:00|28726.3|28719.3|28736.3|28729.3|28743.8|28736.8|28716.3|28709.3|58
1635505200000|2021-10-29 11:00:00|28731.3|28724.3|28751.3|28744.3|28753.8|28746.8|28731.3|28724.3|85
1635505500000|2021-10-29 11:05:00|28756.3|28749.3|28746.3|28739.3|28756.3|28749.3|28746.3|28739.3|50
1635505800000|2021-10-29 11:10:00|28748.8|28741.8|28756.3|28749.3|28761.3|28754.3|28746.3|28739.3|42
1635506100000|2021-10-29 11:15:00|28753.8|28746.8|28751.3|28744.3|28761.3|28754.3|28741.3|28734.3|37
1635506400000|2021-10-29 11:20:00|28748.8|28741.8|28751.3|28744.3|28756.3|28749.3|28741.3|28734.3|87
1635506700000|2021-10-29 11:25:00|28746.3|28739.3|28751.3|28744.3|28756.3|28749.3|28743.8|28736.8|29
1635507000000|2021-10-29 11:30:00|28753.8|28746.8|28748.8|28741.8|28761.3|28754.3|28741.3|28734.3|36
1635507300000|2021-10-29 11:35:00|28751.3|28744.3|28783.8|28776.8|28786.3|28779.3|28751.3|28744.3|75
1635507600000|2021-10-29 11:40:00|28786.3|28779.3|28771.3|28764.3|28786.3|28779.3|28766.3|28759.3|191
1635507900000|2021-10-29 11:45:00|28766.3|28759.3|28776.3|28769.3|28781.3|28774.3|28761.3|28754.3|336
1635508200000|2021-10-29 11:50:00|28778.8|28771.8|28783.8|28776.8|28786.3|28779.3|28776.3|28769.3|56
1635508500000|2021-10-29 11:55:00|28781.3|28774.3|28773.8|28766.8|28786.3|28779.3|28771.3|28764.3|58
1635508800000|2021-10-29 12:00:00|28776.3|28769.3|28776.3|28769.3|28781.3|28774.3|28768.8|28761.8|53
1635509100000|2021-10-29 12:05:00|28778.8|28771.8|28791.3|28784.3|28791.3|28784.3|28776.3|28769.3|138
1635509400000|2021-10-29 12:10:00|28793.8|28786.8|28791.3|28784.3|28796.3|28789.3|28781.3|28774.3|33
1635509700000|2021-10-29 12:15:00|28788.8|28781.8|28781.3|28774.3|28791.3|28784.3|28781.3|28774.3|24
1635510000000|2021-10-29 12:20:00|28783.8|28776.8|28776.3|28769.3|28786.3|28779.3|28771.3|28764.3|16
1635510300000|2021-10-29 12:25:00|28773.8|28766.8|28771.3|28764.3|28778.8|28771.8|28771.3|28764.3|29
1635510600000|2021-10-29 12:30:00|28766.3|28759.3|28781.3|28774.3|28783.8|28776.8|28761.3|28754.3|150
1635510900000|2021-10-29 12:35:00|28776.3|28769.3|28776.3|28769.3|28791.3|28784.3|28771.3|28764.3|214
1635511200000|2021-10-29 12:40:00|28773.8|28766.8|28773.8|28766.8|28786.3|28779.3|28771.3|28764.3|28
1635511500000|2021-10-29 12:45:00|28771.3|28764.3|28748.8|28741.8|28776.3|28769.3|28748.8|28741.8|211
1635511800000|2021-10-29 12:50:00|28746.3|28739.3|28748.8|28741.8|28756.3|28749.3|28731.3|28724.3|344
1635512100000|2021-10-29 12:55:00|28746.3|28739.3|28758.8|28751.8|28761.3|28754.3|28743.8|28736.8|73
1635512400000|2021-10-29 13:00:00|28756.3|28749.3|28751.3|28744.3|28768.8|28761.8|28746.3|28739.3|31
1635512700000|2021-10-29 13:05:00|28746.3|28739.3|28741.3|28734.3|28756.3|28749.3|28731.3|28724.3|71
1635513000000|2021-10-29 13:10:00|28743.8|28736.8|28753.8|28746.8|28756.3|28749.3|28741.3|28734.3|34
1635513300000|2021-10-29 13:15:00|28756.3|28749.3|28756.3|28749.3|28763.8|28756.8|28751.3|28744.3|19
1635513600000|2021-10-29 13:20:00|28758.8|28751.8|28771.3|28764.3|28776.3|28769.3|28753.8|28746.8|47
1635513900000|2021-10-29 13:25:00|28768.8|28761.8|28761.3|28754.3|28781.3|28774.3|28756.3|28749.3|38
1635514200000|2021-10-29 13:30:00|28758.8|28751.8|28821.3|28814.3|28826.3|28819.3|28753.8|28746.8|565
1635514500000|2021-10-29 13:35:00|28818.8|28811.8|28816.3|28809.3|28836.3|28829.3|28811.3|28804.3|277
1635514800000|2021-10-29 13:40:00|28818.8|28811.8|28816.3|28809.3|28831.3|28824.3|28811.3|28804.3|110
1635515100000|2021-10-29 13:45:00|28818.8|28811.8|28826.3|28819.3|28836.3|28829.3|28811.3|28804.3|180
1635515400000|2021-10-29 13:50:00|28823.8|28816.8|28838.8|28831.8|28841.3|28834.3|28811.3|28804.3|332
1635515700000|2021-10-29 13:55:00|28836.3|28829.3|28836.3|28829.3|28856.3|28849.3|28826.3|28819.3|155
1635516000000|2021-10-29 14:00:00|28833.8|28826.8|28836.3|28829.3|28846.3|28839.3|28826.3|28819.3|183
1635516300000|2021-10-29 14:05:00|28833.8|28826.8|28843.8|28836.8|28861.3|28854.3|28833.8|28826.8|200
1635516600000|2021-10-29 14:10:00|28846.3|28839.3|28831.3|28824.3|28846.3|28839.3|28818.8|28811.8|167
1635516900000|2021-10-29 14:15:00|28836.3|28829.3|28818.8|28811.8|28836.3|28829.3|28806.3|28799.3|160
1635517200000|2021-10-29 14:20:00|28816.3|28809.3|28821.3|28814.3|28846.3|28839.3|28816.3|28809.3|83
1635517500000|2021-10-29 14:25:00|28823.8|28816.8|28826.3|28819.3|28831.3|28824.3|28811.3|28804.3|118
1635517800000|2021-10-29 14:30:00|28828.8|28821.8|28831.3|28824.3|28836.3|28829.3|28816.3|28809.3|87
1635518100000|2021-10-29 14:35:00|28833.8|28826.8|28831.3|28824.3|28846.3|28839.3|28828.8|28821.8|90
1635518400000|2021-10-29 14:40:00|28836.3|28829.3|28851.3|28844.3|28851.3|28844.3|28831.3|28824.3|61
1635518700000|2021-10-29 14:45:00|28856.3|28849.3|28881.3|28874.3|28883.8|28876.8|28851.3|28844.3|206
1635519000000|2021-10-29 14:50:00|28883.8|28876.8|28861.3|28854.3|28891.3|28884.3|28858.8|28851.8|338
1635519300000|2021-10-29 14:55:00|28858.8|28851.8|28871.3|28864.3|28886.3|28879.3|28858.8|28851.8|265
1635519600000|2021-10-29 15:00:00|28876.3|28869.3|28881.3|28874.3|28893.8|28886.8|28866.3|28859.3|164
1635519900000|2021-10-29 15:05:00|28886.3|28879.3|28911.3|28904.3|28913.8|28906.8|28881.3|28874.3|165
1635520200000|2021-10-29 15:10:00|28916.3|28909.3|28901.3|28894.3|28926.3|28919.3|28901.3|28894.3|274
1635520500000|2021-10-29 15:15:00|28903.8|28896.8|28901.3|28894.3|28911.3|28904.3|28893.8|28886.8|164
1635520800000|2021-10-29 15:20:00|28906.3|28899.3|28916.3|28909.3|28921.3|28914.3|28901.3|28894.3|71
1635521100000|2021-10-29 15:25:00|28918.8|28911.8|28926.3|28919.3|28933.8|28926.8|28906.3|28899.3|230
1635521400000|2021-10-29 15:30:00|28931.3|28924.3|28976.3|28969.3|28976.3|28969.3|28926.3|28919.3|616
1635521700000|2021-10-29 15:35:00|28971.3|28964.3|28948.8|28941.8|28976.3|28969.3|28941.3|28934.3|317
1635522000000|2021-10-29 15:40:00|28946.3|28939.3|28936.3|28929.3|28946.3|28939.3|28931.3|28924.3|120
1635522300000|2021-10-29 15:45:00|28933.8|28926.8|28946.3|28939.3|28946.3|28939.3|28926.3|28919.3|74
1635522600000|2021-10-29 15:50:00|28943.8|28936.8|28956.3|28949.3|28961.3|28954.3|28941.3|28934.3|89
1635522900000|2021-10-29 15:55:00|28961.3|28954.3|28951.3|28944.3|28968.8|28961.8|28951.3|28944.3|65
1635523200000|2021-10-29 16:00:00|28956.3|28949.3|28971.3|28964.3|28971.3|28964.3|28946.3|28939.3|143
1635523500000|2021-10-29 16:05:00|28976.3|28969.3|28988.8|28981.8|28991.3|28984.3|28971.3|28964.3|102
1635523800000|2021-10-29 16:10:00|28986.3|28979.3|28976.3|28969.3|28996.3|28989.3|28973.8|28966.8|186
1635524100000|2021-10-29 16:15:00|28973.8|28966.8|28981.3|28974.3|28981.3|28974.3|28971.3|28964.3|49
1635524400000|2021-10-29 16:20:00|28986.3|28979.3|29006.3|28999.3|29011.3|29004.3|28981.3|28974.3|194
1635524700000|2021-10-29 16:25:00|29001.3|28994.3|28991.3|28984.3|29006.3|28999.3|28981.3|28974.3|191
1635525000000|2021-10-29 16:30:00|28993.8|28986.8|28976.3|28969.3|28996.3|28989.3|28976.3|28969.3|64
1635525300000|2021-10-29 16:35:00|28978.8|28971.8|28991.3|28984.3|28991.3|28984.3|28976.3|28969.3|31
1635525600000|2021-10-29 16:40:00|28988.8|28981.8|28991.3|28984.3|28991.3|28984.3|28986.3|28979.3|83
1635525900000|2021-10-29 16:45:00|28988.8|28981.8|28976.3|28969.3|28991.3|28984.3|28971.3|28964.3|78
1635526200000|2021-10-29 16:50:00|28971.3|28964.3|28976.3|28969.3|28976.3|28969.3|28966.3|28959.3|62
1635526500000|2021-10-29 16:55:00|28973.8|28966.8|28976.3|28969.3|28981.3|28974.3|28966.3|28959.3|47
1635526800000|2021-10-29 17:00:00|28973.8|28966.8|28991.3|28984.3|28996.3|28989.3|28966.3|28959.3|55
1635527100000|2021-10-29 17:05:00|28986.3|28979.3|28981.3|28974.3|28993.8|28986.8|28981.3|28974.3|69
1635527400000|2021-10-29 17:10:00|28983.8|28976.8|28976.3|28969.3|28986.3|28979.3|28976.3|28969.3|44
1635527700000|2021-10-29 17:15:00|28973.8|28966.8|28981.3|28974.3|28983.8|28976.8|28971.3|28964.3|32
1635528000000|2021-10-29 17:20:00|28978.8|28971.8|28971.3|28964.3|28981.3|28974.3|28966.3|28959.3|51
1635528300000|2021-10-29 17:25:00|28968.8|28961.8|28971.3|28964.3|28973.8|28966.8|28966.3|28959.3|50
1635528600000|2021-10-29 17:30:00|28966.3|28959.3|28976.3|28969.3|28981.3|28974.3|28966.3|28959.3|46
1635528900000|2021-10-29 17:35:00|28973.8|28966.8|28973.8|28966.8|28981.3|28974.3|28961.3|28954.3|95
1635529200000|2021-10-29 17:40:00|28971.3|28964.3|28966.3|28959.3|28976.3|28969.3|28963.8|28956.8|18
1635529500000|2021-10-29 17:45:00|28968.8|28961.8|28961.3|28954.3|28971.3|28964.3|28951.3|28944.3|63
1635529800000|2021-10-29 17:50:00|28958.8|28951.8|28953.8|28946.8|28961.3|28954.3|28951.3|28944.3|44
1635530100000|2021-10-29 17:55:00|28956.3|28949.3|28966.3|28959.3|28966.3|28959.3|28953.8|28946.8|35
1635530400000|2021-10-29 18:00:00|28963.8|28956.8|28971.3|28964.3|28971.3|28964.3|28956.3|28949.3|97
1635530700000|2021-10-29 18:05:00|28968.8|28961.8|28971.3|28964.3|28971.3|28964.3|28966.3|28959.3|18
1635531000000|2021-10-29 18:10:00|28968.8|28961.8|28951.3|28944.3|28971.3|28964.3|28951.3|28944.3|33
1635531300000|2021-10-29 18:15:00|28953.8|28946.8|28941.3|28934.3|28956.3|28949.3|28941.3|28934.3|74
1635531600000|2021-10-29 18:20:00|28943.8|28936.8|28916.3|28909.3|28946.3|28939.3|28916.3|28909.3|150
1635531900000|2021-10-29 18:25:00|28911.3|28904.3|28916.3|28909.3|28923.8|28916.8|28896.3|28889.3|121
1635532200000|2021-10-29 18:30:00|28911.3|28904.3|28911.3|28904.3|28921.3|28914.3|28906.3|28899.3|110
1635532500000|2021-10-29 18:35:00|28916.3|28909.3|28921.3|28914.3|28931.3|28924.3|28916.3|28909.3|66
1635532800000|2021-10-29 18:40:00|28923.8|28916.8|28936.3|28929.3|28938.8|28931.8|28921.3|28914.3|67
1635533100000|2021-10-29 18:45:00|28941.3|28934.3|28941.3|28934.3|28941.3|28934.3|28923.8|28916.8|47
1635533400000|2021-10-29 18:50:00|28938.8|28931.8|28938.8|28931.8|28946.3|28939.3|28931.3|28924.3|45
1635533700000|2021-10-29 18:55:00|28936.3|28929.3|28921.3|28914.3|28946.3|28939.3|28918.8|28911.8|99
1635534000000|2021-10-29 19:00:00|28916.3|28909.3|28921.3|28914.3|28926.3|28919.3|28911.3|28904.3|89
1635534300000|2021-10-29 19:05:00|28926.3|28919.3|28928.8|28921.8|28931.3|28924.3|28921.3|28914.3|72
1635534600000|2021-10-29 19:10:00|28926.3|28919.3|28933.8|28926.8|28936.3|28929.3|28921.3|28914.3|35
1635534900000|2021-10-29 19:15:00|28936.3|28929.3|28921.3|28914.3|28936.3|28929.3|28906.3|28899.3|71
1635535200000|2021-10-29 19:20:00|28923.8|28916.8|28911.3|28904.3|28931.3|28924.3|28911.3|28904.3|62
1635535500000|2021-10-29 19:25:00|28913.8|28906.8|28916.3|28909.3|28926.3|28919.3|28911.3|28904.3|56
1635535800000|2021-10-29 19:30:00|28913.8|28906.8|28923.8|28916.8|28926.3|28919.3|28896.3|28889.3|220
1635536100000|2021-10-29 19:35:00|28921.3|28914.3|28946.3|28939.3|28956.3|28949.3|28921.3|28914.3|146
1635536400000|2021-10-29 19:40:00|28951.3|28944.3|28966.3|28959.3|28971.3|28964.3|28948.8|28941.8|46
1635536700000|2021-10-29 19:45:00|28963.8|28956.8|28973.8|28966.8|28986.3|28979.3|28961.3|28954.3|143
1635537000000|2021-10-29 19:50:00|28971.3|28964.3|29006.3|28999.3|29011.3|29004.3|28961.3|28954.3|320
1635537300000|2021-10-29 19:55:00|29001.3|28994.3|28996.3|28989.3|29011.3|29004.3|28986.3|28979.3|532
1635537600000|2021-10-29 20:00:00|28993.8|28986.8|29048.8|29041.8|29051.3|29044.3|28986.3|28979.3|419
1635537900000|2021-10-29 20:05:00|29051.3|29044.3|29046.3|29039.3|29056.3|29049.3|29026.3|29019.3|450
1635538200000|2021-10-29 20:10:00|29043.8|29036.8|29043.8|29036.8|29053.8|29046.8|29038.8|29031.8|55
1635538500000|2021-10-29 20:15:00|29047.8|29032.8|29047.8|29032.8|29050.3|29035.3|29045.3|29030.3|2
1635538800000|2021-10-29 20:20:00|29050.3|29035.3|29032.8|29017.8|29050.3|29035.3|29030.3|29015.3|29
1635539100000|2021-10-29 20:25:00|29027.8|29012.8|29022.8|29007.8|29027.8|29012.8|29020.3|29005.3|10
1635539400000|2021-10-29 20:30:00|29025.3|29010.3|29042.8|29027.8|29047.8|29032.8|29022.8|29007.8|44
1635539700000|2021-10-29 20:35:00|29045.3|29030.3|29045.3|29030.3|29050.3|29035.3|29040.3|29025.3|10
1635540000000|2021-10-29 20:40:00|29050.3|29035.3|29047.8|29032.8|29050.3|29035.3|29042.8|29027.8|4
1635540300000|2021-10-29 20:45:00|29045.3|29030.3|29032.8|29017.8|29045.3|29030.3|29020.3|29005.3|19
1635540600000|2021-10-29 20:50:00|29027.8|29012.8|29045.3|29030.3|29047.8|29032.8|29027.8|29012.8|32
1635540900000|2021-10-29 20:55:00|29050.3|29035.3|29070.3|29055.3|29070.3|29055.3|29042.8|29027.8|50
1635717600000|2021-10-31 22:00:00|29180.3|29165.3|29292.8|29277.8|29305.3|29290.3|29162.8|29147.8|903
1635717900000|2021-10-31 22:05:00|29295.3|29280.3|29380.3|29365.3|29380.3|29365.3|29295.3|29280.3|337
1635718200000|2021-10-31 22:10:00|29385.3|29370.3|29372.8|29357.8|29452.8|29437.8|29372.8|29357.8|321
1635718500000|2021-10-31 22:15:00|29370.3|29355.3|29410.3|29395.3|29410.3|29395.3|29355.3|29340.3|49
1635718800000|2021-10-31 22:20:00|29412.8|29397.8|29422.8|29407.8|29422.8|29407.8|29412.8|29397.8|9
1635719100000|2021-10-31 22:25:00|29420.3|29405.3|29432.8|29417.8|29435.3|29420.3|29417.8|29402.8|43
1635719400000|2021-10-31 22:30:00|29435.3|29420.3|29390.3|29375.3|29435.3|29420.3|29387.8|29372.8|74
1635719700000|2021-10-31 22:35:00|29392.8|29377.8|29402.8|29387.8|29405.3|29390.3|29390.3|29375.3|14
1635720000000|2021-10-31 22:40:00|29400.3|29385.3|29405.3|29390.3|29405.3|29390.3|29397.8|29382.8|15
1635720300000|2021-10-31 22:45:00|29415.3|29400.3|29455.3|29440.3|29462.8|29447.8|29415.3|29400.3|89
1635720600000|2021-10-31 22:50:00|29447.8|29432.8|29460.3|29445.3|29465.3|29450.3|29445.3|29430.3|53
1635720900000|2021-10-31 22:55:00|29452.8|29437.8|29450.3|29435.3|29470.3|29455.3|29442.8|29427.8|81
1635721200000|2021-10-31 23:00:00|29455.3|29440.3|29445.3|29430.3|29465.3|29450.3|29425.3|29410.3|89
1635721500000|2021-10-31 23:05:00|29440.3|29425.3|29490.3|29475.3|29490.3|29475.3|29435.3|29420.3|105
1635721800000|2021-10-31 23:10:00|29480.3|29465.3|29480.3|29465.3|29490.3|29475.3|29467.8|29452.8|196
1635722100000|2021-10-31 23:15:00|29490.3|29475.3|29465.3|29450.3|29490.3|29475.3|29440.3|29425.3|154
1635722400000|2021-10-31 23:20:00|29472.8|29457.8|29422.8|29407.8|29480.3|29465.3|29417.8|29402.8|71
1635722700000|2021-10-31 23:25:00|29420.3|29405.3|29400.3|29385.3|29432.8|29417.8|29395.3|29380.3|54
1635723000000|2021-10-31 23:30:00|29407.8|29392.8|29421.3|29414.3|29423.8|29416.8|29363.8|29356.8|10095
1635723300000|2021-10-31 23:35:00|29416.3|29409.3|29396.3|29389.3|29421.3|29414.3|29391.3|29384.3|288
1635723600000|2021-10-31 23:40:00|29398.8|29391.8|29416.3|29409.3|29421.3|29414.3|29386.3|29379.3|360
1635723900000|2021-10-31 23:45:00|29411.3|29404.3|29436.3|29429.3|29451.3|29444.3|29411.3|29404.3|1069
1635724200000|2021-10-31 23:50:00|29438.8|29431.8|29451.3|29444.3|29476.3|29469.3|29436.3|29429.3|600
1635724500000|2021-10-31 23:55:00|29453.8|29446.8|29458.8|29451.8|29476.3|29469.3|29451.3|29444.3|514
1635724800000|2021-11-01 00:00:00|29456.3|29449.3|29406.3|29399.3|29501.3|29494.3|29396.3|29389.3|3211
1635725100000|2021-11-01 00:05:00|29411.3|29404.3|29473.8|29466.8|29491.3|29484.3|29411.3|29404.3|2138
1635725400000|2021-11-01 00:10:00|29476.3|29469.3|29541.3|29534.3|29561.3|29554.3|29466.3|29459.3|1804
1635725700000|2021-11-01 00:15:00|29546.3|29539.3|29631.3|29624.3|29643.8|29636.8|29546.3|29539.3|2420
1635726000000|2021-11-01 00:20:00|29633.8|29626.8|29551.3|29544.3|29646.3|29639.3|29536.3|29529.3|1587
1635726300000|2021-11-01 00:25:00|29553.8|29546.8|29576.3|29569.3|29608.8|29601.8|29553.8|29546.8|971
1635726600000|2021-11-01 00:30:00|29573.8|29566.8|29581.3|29574.3|29608.8|29601.8|29566.3|29559.3|772
1635726900000|2021-11-01 00:35:00|29578.8|29571.8|29561.3|29554.3|29596.3|29589.3|29551.3|29544.3|641
1635727200000|2021-11-01 00:40:00|29558.8|29551.8|29581.3|29574.3|29598.8|29591.8|29551.3|29544.3|567
1635727500000|2021-11-01 00:45:00|29583.8|29576.8|29591.3|29584.3|29611.3|29604.3|29581.3|29574.3|536
1635727800000|2021-11-01 00:50:00|29593.8|29586.8|29581.3|29574.3|29611.3|29604.3|29581.3|29574.3|422
1635728100000|2021-11-01 00:55:00|29583.8|29576.8|29598.8|29591.8|29606.3|29599.3|29581.3|29574.3|507
1635728400000|2021-11-01 01:00:00|29601.3|29594.3|29556.3|29549.3|29608.8|29601.8|29556.3|29549.3|703
1635728700000|2021-11-01 01:05:00|29561.3|29554.3|29561.3|29554.3|29573.8|29566.8|29546.3|29539.3|466
1635729000000|2021-11-01 01:10:00|29563.8|29556.8|29548.8|29541.8|29566.3|29559.3|29546.3|29539.3|277
1635729300000|2021-11-01 01:15:00|29546.3|29539.3|29476.3|29469.3|29556.3|29549.3|29461.3|29454.3|1163
1635729600000|2021-11-01 01:20:00|29478.8|29471.8|29466.3|29459.3|29503.8|29496.8|29466.3|29459.3|483
1635729900000|2021-11-01 01:25:00|29468.8|29461.8|29471.3|29464.3|29473.8|29466.8|29461.3|29454.3|335
1635730200000|2021-11-01 01:30:00|29466.3|29459.3|29498.8|29491.8|29501.3|29494.3|29461.3|29454.3|697
1635730500000|2021-11-01 01:35:00|29496.3|29489.3|29511.3|29504.3|29511.3|29504.3|29481.3|29474.3|583
1635730800000|2021-11-01 01:40:00|29506.3|29499.3|29531.3|29524.3|29533.8|29526.8|29496.3|29489.3|534
1635731100000|2021-11-01 01:45:00|29533.8|29526.8|29531.3|29524.3|29558.8|29551.8|29526.3|29519.3|636
1635731400000|2021-11-01 01:50:00|29533.8|29526.8|29551.3|29544.3|29556.3|29549.3|29533.8|29526.8|391
1635731700000|2021-11-01 01:55:00|29553.8|29546.8|29538.8|29531.8|29556.3|29549.3|29536.3|29529.3|315
1635732000000|2021-11-01 02:00:00|29536.3|29529.3|29551.3|29544.3|29551.3|29544.3|29536.3|29529.3|292
1635732300000|2021-11-01 02:05:00|29548.8|29541.8|29576.3|29569.3|29581.3|29574.3|29541.3|29534.3|613
1635732600000|2021-11-01 02:10:00|29578.8|29571.8|29586.3|29579.3|29591.3|29584.3|29571.3|29564.3|429
1635732900000|2021-11-01 02:15:00|29591.3|29584.3|29536.3|29529.3|29591.3|29584.3|29533.8|29526.8|450
1635733200000|2021-11-01 02:20:00|29533.8|29526.8|29511.3|29504.3|29551.3|29544.3|29508.8|29501.8|500
1635733500000|2021-11-01 02:25:00|29508.8|29501.8|29538.8|29531.8|29543.8|29536.8|29508.8|29501.8|172
1635733800000|2021-11-01 02:30:00|29541.3|29534.3|29521.3|29514.3|29548.8|29541.8|29516.3|29509.3|373
1635734100000|2021-11-01 02:35:00|29518.8|29511.8|29486.3|29479.3|29521.3|29514.3|29481.3|29474.3|273
1635734400000|2021-11-01 02:40:00|29483.8|29476.8|29496.3|29489.3|29506.3|29499.3|29478.8|29471.8|214
1635734700000|2021-11-01 02:45:00|29501.3|29494.3|29496.3|29489.3|29506.3|29499.3|29491.3|29484.3|143
1635735000000|2021-11-01 02:50:00|29491.3|29484.3|29481.3|29474.3|29496.3|29489.3|29481.3|29474.3|145
1635735300000|2021-11-01 02:55:00|29483.8|29476.8|29501.3|29494.3|29508.8|29501.8|29481.3|29474.3|145
1635735600000|2021-11-01 03:00:00|29503.8|29496.8|29536.3|29529.3|29536.3|29529.3|29501.3|29494.3|439
1635735900000|2021-11-01 03:05:00|29538.8|29531.8|29536.3|29529.3|29546.3|29539.3|29528.8|29521.8|372
1635736200000|2021-11-01 03:10:00|29538.8|29531.8|29551.3|29544.3|29553.8|29546.8|29536.3|29529.3|141
1635736500000|2021-11-01 03:15:00|29546.3|29539.3|29536.3|29529.3|29546.3|29539.3|29531.3|29524.3|148
1635736800000|2021-11-01 03:20:00|29541.3|29534.3|29536.3|29529.3|29541.3|29534.3|29533.8|29526.8|65
1635737100000|2021-11-01 03:25:00|29533.8|29526.8|29541.3|29534.3|29541.3|29534.3|29533.8|29526.8|134
1635737400000|2021-11-01 03:30:00|29546.3|29539.3|29566.3|29559.3|29571.3|29564.3|29531.3|29524.3|425
1635737700000|2021-11-01 03:35:00|29571.3|29564.3|29546.3|29539.3|29573.8|29566.8|29546.3|29539.3|237
1635738000000|2021-11-01 03:40:00|29548.8|29541.8|29546.3|29539.3|29551.3|29544.3|29541.3|29534.3|135
1635738300000|2021-11-01 03:45:00|29548.8|29541.8|29578.8|29571.8|29581.3|29574.3|29546.3|29539.3|179
1635738600000|2021-11-01 03:50:00|29581.3|29574.3|29566.3|29559.3|29581.3|29574.3|29566.3|29559.3|277
1635738900000|2021-11-01 03:55:00|29568.8|29561.8|29581.3|29574.3|29583.8|29576.8|29566.3|29559.3|257
1635739200000|2021-11-01 04:00:00|29578.8|29571.8|29586.3|29579.3|29591.3|29584.3|29571.3|29564.3|450
1635739500000|2021-11-01 04:05:00|29588.8|29581.8|29583.8|29576.8|29596.3|29589.3|29576.3|29569.3|461
1635739800000|2021-11-01 04:10:00|29586.3|29579.3|29581.3|29574.3|29586.3|29579.3|29581.3|29574.3|325
1635740100000|2021-11-01 04:15:00|29583.8|29576.8|29561.3|29554.3|29583.8|29576.8|29558.8|29551.8|257
1635740400000|2021-11-01 04:20:00|29566.3|29559.3|29556.3|29549.3|29571.3|29564.3|29556.3|29549.3|149
1635740700000|2021-11-01 04:25:00|29558.8|29551.8|29571.3|29564.3|29571.3|29564.3|29543.8|29536.8|345
1635741000000|2021-11-01 04:30:00|29566.3|29559.3|29571.3|29564.3|29586.3|29579.3|29566.3|29559.3|432
1635741300000|2021-11-01 04:35:00|29573.8|29566.8|29581.3|29574.3|29591.3|29584.3|29571.3|29564.3|237
1635741600000|2021-11-01 04:40:00|29578.8|29571.8|29586.3|29579.3|29588.8|29581.8|29576.3|29569.3|99
1635741900000|2021-11-01 04:45:00|29581.3|29574.3|29596.3|29589.3|29603.8|29596.8|29581.3|29574.3|367
1635742200000|2021-11-01 04:50:00|29598.8|29591.8|29596.3|29589.3|29601.3|29594.3|29583.8|29576.8|134
1635742500000|2021-11-01 04:55:00|29601.3|29594.3|29596.3|29589.3|29606.3|29599.3|29586.3|29579.3|213
1635742800000|2021-11-01 05:00:00|29598.8|29591.8|29621.3|29614.3|29621.3|29614.3|29598.8|29591.8|386
1635743100000|2021-11-01 05:05:00|29616.3|29609.3|29596.3|29589.3|29621.3|29614.3|29596.3|29589.3|325
1635743400000|2021-11-01 05:10:00|29598.8|29591.8|29611.3|29604.3|29616.3|29609.3|29596.3|29589.3|225
1635743700000|2021-11-01 05:15:00|29606.3|29599.3|29616.3|29609.3|29626.3|29619.3|29601.3|29594.3|675
1635744000000|2021-11-01 05:20:00|29621.3|29614.3|29626.3|29619.3|29631.3|29624.3|29616.3|29609.3|271
1635744300000|2021-11-01 05:25:00|29631.3|29624.3|29636.3|29629.3|29638.8|29631.8|29611.3|29604.3|566
1635744600000|2021-11-01 05:30:00|29631.3|29624.3|29636.3|29629.3|29641.3|29634.3|29631.3|29624.3|291
1635744900000|2021-11-01 05:35:00|29638.8|29631.8|29648.8|29641.8|29656.3|29649.3|29636.3|29629.3|698
1635745200000|2021-11-01 05:40:00|29651.3|29644.3|29641.3|29634.3|29671.3|29664.3|29641.3|29634.3|518
1635745500000|2021-11-01 05:45:00|29636.3|29629.3|29636.3|29629.3|29641.3|29634.3|29616.3|29609.3|672
1635745800000|2021-11-01 05:50:00|29641.3|29634.3|29641.3|29634.3|29646.3|29639.3|29631.3|29624.3|1008
1635746100000|2021-11-01 05:55:00|29638.8|29631.8|29641.3|29634.3|29648.8|29641.8|29628.8|29621.8|1861
1635746400000|2021-11-01 06:00:00|29651.3|29644.3|29626.3|29619.3|29656.3|29649.3|29606.3|29599.3|3810
1635746700000|2021-11-01 06:05:00|29628.8|29621.8|29628.8|29621.8|29646.3|29639.3|29616.3|29609.3|1340
1635747000000|2021-11-01 06:10:00|29631.3|29624.3|29556.3|29549.3|29631.3|29624.3|29536.3|29529.3|1263
1635747300000|2021-11-01 06:15:00|29551.3|29544.3|29551.3|29544.3|29566.3|29559.3|29543.8|29536.8|579
1635747600000|2021-11-01 06:20:00|29548.8|29541.8|29543.8|29536.8|29551.3|29544.3|29531.3|29524.3|389
1635747900000|2021-11-01 06:25:00|29541.3|29534.3|29548.8|29541.8|29561.3|29554.3|29541.3|29534.3|209
1635748200000|2021-11-01 06:30:00|29553.8|29546.8|29546.3|29539.3|29561.3|29554.3|29546.3|29539.3|86
1635748500000|2021-11-01 06:35:00|29548.8|29541.8|29553.8|29546.8|29556.3|29549.3|29546.3|29539.3|80
1635748800000|2021-11-01 06:40:00|29551.3|29544.3|29556.3|29549.3|29561.3|29554.3|29551.3|29544.3|23
1635749100000|2021-11-01 06:45:00|29551.3|29544.3|29556.3|29549.3|29561.3|29554.3|29531.3|29524.3|154
1635749400000|2021-11-01 06:50:00|29558.8|29551.8|29556.3|29549.3|29566.3|29559.3|29556.3|29549.3|37
1635749700000|2021-11-01 06:55:00|29551.3|29544.3|29563.8|29556.8|29566.3|29559.3|29551.3|29544.3|68
1635750000000|2021-11-01 07:00:00|29566.3|29559.3|29558.8|29551.8|29583.8|29576.8|29556.3|29549.3|164
1635750300000|2021-11-01 07:05:00|29561.3|29554.3|29561.3|29554.3|29573.8|29566.8|29556.3|29549.3|152
1635750600000|2021-11-01 07:10:00|29566.3|29559.3|29571.3|29564.3|29576.3|29569.3|29566.3|29559.3|41
1635750900000|2021-11-01 07:15:00|29566.3|29559.3|29576.3|29569.3|29576.3|29569.3|29566.3|29559.3|33
1635751200000|2021-11-01 07:20:00|29571.3|29564.3|29566.3|29559.3|29571.3|29564.3|29563.8|29556.8|42
1635751500000|2021-11-01 07:25:00|29561.3|29554.3|29581.3|29574.3|29586.3|29579.3|29561.3|29554.3|142
1635751800000|2021-11-01 07:30:00|29576.3|29569.3|29586.3|29579.3|29591.3|29584.3|29571.3|29564.3|191
1635752100000|2021-11-01 07:35:00|29581.3|29574.3|29601.3|29594.3|29603.8|29596.8|29576.3|29569.3|186
1635752400000|2021-11-01 07:40:00|29603.8|29596.8|29601.3|29594.3|29606.3|29599.3|29596.3|29589.3|55
1635752700000|2021-11-01 07:45:00|29603.8|29596.8|29611.3|29604.3|29611.3|29604.3|29593.8|29586.8|69
1635753000000|2021-11-01 07:50:00|29608.8|29601.8|29606.3|29599.3|29616.3|29609.3|29606.3|29599.3|110
1635753300000|2021-11-01 07:55:00|29611.3|29604.3|29601.3|29594.3|29611.3|29604.3|29591.3|29584.3|130
1635753600000|2021-11-01 08:00:00|29598.8|29591.8|29616.3|29609.3|29621.3|29614.3|29596.3|29589.3|276
1635753900000|2021-11-01 08:05:00|29618.8|29611.8|29613.8|29606.8|29626.3|29619.3|29608.8|29601.8|95
1635754200000|2021-11-01 08:10:00|29611.3|29604.3|29636.3|29629.3|29641.3|29634.3|29611.3|29604.3|118
1635754500000|2021-11-01 08:15:00|29641.3|29634.3|29651.3|29644.3|29666.3|29659.3|29641.3|29634.3|187
1635754800000|2021-11-01 08:20:00|29648.8|29641.8|29626.3|29619.3|29651.3|29644.3|29626.3|29619.3|301
1635755100000|2021-11-01 08:25:00|29621.3|29614.3|29621.3|29614.3|29638.8|29631.8|29601.3|29594.3|270
1635755400000|2021-11-01 08:30:00|29623.8|29616.8|29616.3|29609.3|29636.3|29629.3|29616.3|29609.3|132
1635755700000|2021-11-01 08:35:00|29618.8|29611.8|29621.3|29614.3|29636.3|29629.3|29616.3|29609.3|167
1635756000000|2021-11-01 08:40:00|29618.8|29611.8|29596.3|29589.3|29621.3|29614.3|29591.3|29584.3|142
1635756300000|2021-11-01 08:45:00|29598.8|29591.8|29601.3|29594.3|29601.3|29594.3|29586.3|29579.3|103
1635756600000|2021-11-01 08:50:00|29603.8|29596.8|29596.3|29589.3|29611.3|29604.3|29591.3|29584.3|119
1635756900000|2021-11-01 08:55:00|29593.8|29586.8|29598.8|29591.8|29606.3|29599.3|29591.3|29584.3|83
1635757200000|2021-11-01 09:00:00|29601.3|29594.3|29611.3|29604.3|29616.3|29609.3|29596.3|29589.3|327
1635757500000|2021-11-01 09:05:00|29613.8|29606.8|29621.3|29614.3|29621.3|29614.3|29611.3|29604.3|57
1635757800000|2021-11-01 09:10:00|29618.8|29611.8|29596.3|29589.3|29623.8|29616.8|29591.3|29584.3|88
1635758100000|2021-11-01 09:15:00|29598.8|29591.8|29586.3|29579.3|29603.8|29596.8|29586.3|29579.3|122
1635758400000|2021-11-01 09:20:00|29591.3|29584.3|29591.3|29584.3|29596.3|29589.3|29591.3|29584.3|81
1635758700000|2021-11-01 09:25:00|29593.8|29586.8|29596.3|29589.3|29596.3|29589.3|29581.3|29574.3|76
1635759000000|2021-11-01 09:30:00|29606.3|29599.3|29601.3|29594.3|29606.3|29599.3|29593.8|29586.8|113
1635759300000|2021-11-01 09:35:00|29596.3|29589.3|29606.3|29599.3|29608.8|29601.8|29593.8|29586.8|57
1635759600000|2021-11-01 09:40:00|29603.8|29596.8|29603.8|29596.8|29606.3|29599.3|29596.3|29589.3|70
1635759900000|2021-11-01 09:45:00|29606.3|29599.3|29603.8|29596.8|29606.3|29599.3|29596.3|29589.3|34
1635760200000|2021-11-01 09:50:00|29606.3|29599.3|29596.3|29589.3|29606.3|29599.3|29591.3|29584.3|63
1635760500000|2021-11-01 09:55:00|29591.3|29584.3|29586.3|29579.3|29596.3|29589.3|29581.3|29574.3|110
1635760800000|2021-11-01 10:00:00|29583.8|29576.8|29588.8|29581.8|29596.3|29589.3|29581.3|29574.3|46
1635761100000|2021-11-01 10:05:00|29586.3|29579.3|29588.8|29581.8|29591.3|29584.3|29581.3|29574.3|45
1635761400000|2021-11-01 10:10:00|29591.3|29584.3|29591.3|29584.3|29596.3|29589.3|29586.3|29579.3|66
1635761700000|2021-11-01 10:15:00|29596.3|29589.3|29601.3|29594.3|29601.3|29594.3|29581.3|29574.3|90
1635762000000|2021-11-01 10:20:00|29596.3|29589.3|29596.3|29589.3|29601.3|29594.3|29596.3|29589.3|56
1635762300000|2021-11-01 10:25:00|29591.3|29584.3|29601.3|29594.3|29606.3|29599.3|29591.3|29584.3|90
1635762600000|2021-11-01 10:30:00|29598.8|29591.8|29601.3|29594.3|29606.3|29599.3|29596.3|29589.3|108
1635762900000|2021-11-01 10:35:00|29606.3|29599.3|29601.3|29594.3|29606.3|29599.3|29596.3|29589.3|35
1635763200000|2021-11-01 10:40:00|29596.3|29589.3|29591.3|29584.3|29601.3|29594.3|29591.3|29584.3|34
1635763500000|2021-11-01 10:45:00|29593.8|29586.8|29596.3|29589.3|29601.3|29594.3|29591.3|29584.3|31
1635763800000|2021-11-01 10:50:00|29593.8|29586.8|29596.3|29589.3|29606.3|29599.3|29591.3|29584.3|42
1635764100000|2021-11-01 10:55:00|29598.8|29591.8|29601.3|29594.3|29601.3|29594.3|29596.3|29589.3|6
1635764400000|2021-11-01 11:00:00|29603.8|29596.8|29606.3|29599.3|29611.3|29604.3|29601.3|29594.3|42
1635764700000|2021-11-01 11:05:00|29601.3|29594.3|29611.3|29604.3|29611.3|29604.3|29596.3|29589.3|144
1635765000000|2021-11-01 11:10:00|29606.3|29599.3|29601.3|29594.3|29606.3|29599.3|29601.3|29594.3|38
1635765300000|2021-11-01 11:15:00|29596.3|29589.3|29596.3|29589.3|29601.3|29594.3|29596.3|29589.3|17
1635765600000|2021-11-01 11:20:00|29591.3|29584.3|29591.3|29584.3|29596.3|29589.3|29586.3|29579.3|55
1635765900000|2021-11-01 11:25:00|29588.8|29581.8|29586.3|29579.3|29591.3|29584.3|29586.3|29579.3|18
1635766200000|2021-11-01 11:30:00|29581.3|29574.3|29586.3|29579.3|29586.3|29579.3|29581.3|29574.3|43
1635766500000|2021-11-01 11:35:00|29583.8|29576.8|29586.3|29579.3|29591.3|29584.3|29583.8|29576.8|29
1635766800000|2021-11-01 11:40:00|29583.8|29576.8|29576.3|29569.3|29583.8|29576.8|29576.3|29569.3|59
1635767100000|2021-11-01 11:45:00|29578.8|29571.8|29581.3|29574.3|29581.3|29574.3|29576.3|29569.3|15
1635767400000|2021-11-01 11:50:00|29578.8|29571.8|29606.3|29599.3|29606.3|29599.3|29578.8|29571.8|222
1635767700000|2021-11-01 11:55:00|29601.3|29594.3|29608.8|29601.8|29611.3|29604.3|29601.3|29594.3|112
1635768000000|2021-11-01 12:00:00|29606.3|29599.3|29596.3|29589.3|29616.3|29609.3|29596.3|29589.3|66
1635768300000|2021-11-01 12:05:00|29591.3|29584.3|29591.3|29584.3|29591.3|29584.3|29586.3|29579.3|44
1635768600000|2021-11-01 12:10:00|29596.3|29589.3|29591.3|29584.3|29596.3|29589.3|29586.3|29579.3|27
1635768900000|2021-11-01 12:15:00|29588.8|29581.8|29596.3|29589.3|29596.3|29589.3|29586.3|29579.3|33
1635769200000|2021-11-01 12:20:00|29601.3|29594.3|29591.3|29584.3|29601.3|29594.3|29581.3|29574.3|224
1635769500000|2021-11-01 12:25:00|29588.8|29581.8|29591.3|29584.3|29596.3|29589.3|29583.8|29576.8|51
1635769800000|2021-11-01 12:30:00|29586.3|29579.3|29581.3|29574.3|29586.3|29579.3|29581.3|29574.3|81
1635770100000|2021-11-01 12:35:00|29586.3|29579.3|29581.3|29574.3|29588.8|29581.8|29581.3|29574.3|72
1635770400000|2021-11-01 12:40:00|29583.8|29576.8|29581.3|29574.3|29586.3|29579.3|29576.3|29569.3|209
1635770700000|2021-11-01 12:45:00|29583.8|29576.8|29581.3|29574.3|29591.3|29584.3|29581.3|29574.3|113
1635771000000|2021-11-01 12:50:00|29583.8|29576.8|29576.3|29569.3|29583.8|29576.8|29571.3|29564.3|53
1635771300000|2021-11-01 12:55:00|29571.3|29564.3|29556.3|29549.3|29576.3|29569.3|29556.3|29549.3|76
1635771600000|2021-11-01 13:00:00|29558.8|29551.8|29561.3|29554.3|29571.3|29564.3|29556.3|29549.3|56
1635771900000|2021-11-01 13:05:00|29566.3|29559.3|29561.3|29554.3|29571.3|29564.3|29556.3|29549.3|64
1635772200000|2021-11-01 13:10:00|29558.8|29551.8|29561.3|29554.3|29568.8|29561.8|29558.8|29551.8|26
1635772500000|2021-11-01 13:15:00|29566.3|29559.3|29566.3|29559.3|29566.3|29559.3|29558.8|29551.8|34
1635772800000|2021-11-01 13:20:00|29563.8|29556.8|29556.3|29549.3|29566.3|29559.3|29551.3|29544.3|87
1635773100000|2021-11-01 13:25:00|29558.8|29551.8|29556.3|29549.3|29561.3|29554.3|29553.8|29546.8|67
1635773400000|2021-11-01 13:30:00|29558.8|29551.8|29576.3|29569.3|29581.3|29574.3|29541.3|29534.3|325
1635773700000|2021-11-01 13:35:00|29571.3|29564.3|29586.3|29579.3|29591.3|29584.3|29551.3|29544.3|275
1635774000000|2021-11-01 13:40:00|29588.8|29581.8|29571.3|29564.3|29588.8|29581.8|29566.3|29559.3|165
1635774300000|2021-11-01 13:45:00|29573.8|29566.8|29571.3|29564.3|29586.3|29579.3|29563.8|29556.8|571
1635774600000|2021-11-01 13:50:00|29568.8|29561.8|29563.8|29556.8|29581.3|29574.3|29556.3|29549.3|304
1635774900000|2021-11-01 13:55:00|29561.3|29554.3|29556.3|29549.3|29568.8|29561.8|29551.3|29544.3|85
1635775200000|2021-11-01 14:00:00|29551.3|29544.3|29516.3|29509.3|29551.3|29544.3|29511.3|29504.3|690
1635775500000|2021-11-01 14:05:00|29518.8|29511.8|29541.3|29534.3|29541.3|29534.3|29516.3|29509.3|415
1635775800000|2021-11-01 14:10:00|29536.3|29529.3|29541.3|29534.3|29548.8|29541.8|29523.8|29516.8|211
1635776100000|2021-11-01 14:15:00|29546.3|29539.3|29551.3|29544.3|29558.8|29551.8|29541.3|29534.3|146
1635776400000|2021-11-01 14:20:00|29553.8|29546.8|29521.3|29514.3|29558.8|29551.8|29516.3|29509.3|216
1635776700000|2021-11-01 14:25:00|29526.3|29519.3|29528.8|29521.8|29541.3|29534.3|29521.3|29514.3|67
1635777000000|2021-11-01 14:30:00|29526.3|29519.3|29541.3|29534.3|29546.3|29539.3|29516.3|29509.3|93
1635777300000|2021-11-01 14:35:00|29543.8|29536.8|29533.8|29526.8|29546.3|29539.3|29531.3|29524.3|90
1635777600000|2021-11-01 14:40:00|29536.3|29529.3|29511.3|29504.3|29541.3|29534.3|29511.3|29504.3|139
1635777900000|2021-11-01 14:45:00|29506.3|29499.3|29516.3|29509.3|29531.3|29524.3|29506.3|29499.3|180
1635778200000|2021-11-01 14:50:00|29518.8|29511.8|29506.3|29499.3|29528.8|29521.8|29501.3|29494.3|140
1635778500000|2021-11-01 14:55:00|29511.3|29504.3|29538.8|29531.8|29541.3|29534.3|29503.8|29496.8|70
1635778800000|2021-11-01 15:00:00|29541.3|29534.3|29566.3|29559.3|29571.3|29564.3|29536.3|29529.3|120
1635779100000|2021-11-01 15:05:00|29563.8|29556.8|29561.3|29554.3|29566.3|29559.3|29556.3|29549.3|70
1635779400000|2021-11-01 15:10:00|29556.3|29549.3|29553.8|29546.8|29561.3|29554.3|29543.8|29536.8|69
1635779700000|2021-11-01 15:15:00|29551.3|29544.3|29571.3|29564.3|29571.3|29564.3|29546.3|29539.3|77
1635780000000|2021-11-01 15:20:00|29568.8|29561.8|29576.3|29569.3|29581.3|29574.3|29568.8|29561.8|86
1635780300000|2021-11-01 15:25:00|29573.8|29566.8|29561.3|29554.3|29576.3|29569.3|29556.3|29549.3|62
1635780600000|2021-11-01 15:30:00|29563.8|29556.8|29596.3|29589.3|29596.3|29589.3|29563.8|29556.8|239
1635780900000|2021-11-01 15:35:00|29593.8|29586.8|29576.3|29569.3|29596.3|29589.3|29571.3|29564.3|90
1635781200000|2021-11-01 15:40:00|29573.8|29566.8|29586.3|29579.3|29586.3|29579.3|29571.3|29564.3|65
1635781500000|2021-11-01 15:45:00|29583.8|29576.8|29588.8|29581.8|29596.3|29589.3|29581.3|29574.3|107
1635781800000|2021-11-01 15:50:00|29591.3|29584.3|29581.3|29574.3|29591.3|29584.3|29578.8|29571.8|102
1635782100000|2021-11-01 15:55:00|29583.8|29576.8|29591.3|29584.3|29596.3|29589.3|29581.3|29574.3|76
1635782400000|2021-11-01 16:00:00|29588.8|29581.8|29593.8|29586.8|29596.3|29589.3|29586.3|29579.3|77
1635782700000|2021-11-01 16:05:00|29591.3|29584.3|29591.3|29584.3|29598.8|29591.8|29586.3|29579.3|141
1635783000000|2021-11-01 16:10:00|29593.8|29586.8|29586.3|29579.3|29596.3|29589.3|29586.3|29579.3|159
1635783300000|2021-11-01 16:15:00|29583.8|29576.8|29578.8|29571.8|29586.3|29579.3|29576.3|29569.3|39
1635783600000|2021-11-01 16:20:00|29576.3|29569.3|29576.3|29569.3|29583.8|29576.8|29576.3|29569.3|41
1635783900000|2021-11-01 16:25:00|29573.8|29566.8|29581.3|29574.3|29581.3|29574.3|29573.8|29566.8|113
1635784200000|2021-11-01 16:30:00|29578.8|29571.8|29546.3|29539.3|29586.3|29579.3|29543.8|29536.8|163
1635784500000|2021-11-01 16:35:00|29543.8|29536.8|29556.3|29549.3|29561.3|29554.3|29536.3|29529.3|100
1635784800000|2021-11-01 16:40:00|29558.8|29551.8|29561.3|29554.3|29566.3|29559.3|29556.3|29549.3|40
1635785100000|2021-11-01 16:45:00|29558.8|29551.8|29571.3|29564.3|29571.3|29564.3|29556.3|29549.3|102
1635785400000|2021-11-01 16:50:00|29568.8|29561.8|29566.3|29559.3|29573.8|29566.8|29561.3|29554.3|68
1635785700000|2021-11-01 16:55:00|29571.3|29564.3|29571.3|29564.3|29571.3|29564.3|29566.3|29559.3|56
1635786000000|2021-11-01 17:00:00|29573.8|29566.8|29563.8|29556.8|29578.8|29571.8|29561.3|29554.3|231
1635786300000|2021-11-01 17:05:00|29561.3|29554.3|29561.3|29554.3|29576.3|29569.3|29561.3|29554.3|86
1635786600000|2021-11-01 17:10:00|29556.3|29549.3|29566.3|29559.3|29566.3|29559.3|29551.3|29544.3|113
1635786900000|2021-11-01 17:15:00|29568.8|29561.8|29566.3|29559.3|29571.3|29564.3|29561.3|29554.3|121
1635787200000|2021-11-01 17:20:00|29563.8|29556.8|29538.8|29531.8|29566.3|29559.3|29533.8|29526.8|36
1635787500000|2021-11-01 17:25:00|29536.3|29529.3|29531.3|29524.3|29543.8|29536.8|29528.8|29521.8|66
1635787800000|2021-11-01 17:30:00|29528.8|29521.8|29526.3|29519.3|29531.3|29524.3|29516.3|29509.3|92
1635788100000|2021-11-01 17:35:00|29523.8|29516.8|29531.3|29524.3|29536.3|29529.3|29521.3|29514.3|71
1635788400000|2021-11-01 17:40:00|29526.3|29519.3|29508.8|29501.8|29526.3|29519.3|29506.3|29499.3|176
1635788700000|2021-11-01 17:45:00|29506.3|29499.3|29501.3|29494.3|29516.3|29509.3|29501.3|29494.3|162
1635789000000|2021-11-01 17:50:00|29496.3|29489.3|29486.3|29479.3|29503.8|29496.8|29483.8|29476.8|316
1635789300000|2021-11-01 17:55:00|29483.8|29476.8|29486.3|29479.3|29496.3|29489.3|29481.3|29474.3|68
1635789600000|2021-11-01 18:00:00|29488.8|29481.8|29461.3|29454.3|29496.3|29489.3|29461.3|29454.3|173
1635789900000|2021-11-01 18:05:00|29466.3|29459.3|29446.3|29439.3|29468.8|29461.8|29421.3|29414.3|446
1635790200000|2021-11-01 18:10:00|29441.3|29434.3|29431.3|29424.3|29458.8|29451.8|29431.3|29424.3|268
1635790500000|2021-11-01 18:15:00|29433.8|29426.8|29411.3|29404.3|29436.3|29429.3|29401.3|29394.3|219
1635790800000|2021-11-01 18:20:00|29408.8|29401.8|29433.8|29426.8|29436.3|29429.3|29408.8|29401.8|256
1635791100000|2021-11-01 18:25:00|29431.3|29424.3|29433.8|29426.8|29441.3|29434.3|29423.8|29416.8|253
1635791400000|2021-11-01 18:30:00|29431.3|29424.3|29456.3|29449.3|29456.3|29449.3|29431.3|29424.3|98
1635791700000|2021-11-01 18:35:00|29451.3|29444.3|29461.3|29454.3|29471.3|29464.3|29451.3|29444.3|95
1635792000000|2021-11-01 18:40:00|29463.8|29456.8|29481.3|29474.3|29483.8|29476.8|29461.3|29454.3|86
1635792300000|2021-11-01 18:45:00|29483.8|29476.8|29486.3|29479.3|29488.8|29481.8|29481.3|29474.3|102
1635792600000|2021-11-01 18:50:00|29483.8|29476.8|29466.3|29459.3|29486.3|29479.3|29461.3|29454.3|65
1635792900000|2021-11-01 18:55:00|29471.3|29464.3|29466.3|29459.3|29481.3|29474.3|29466.3|29459.3|42
1635793200000|2021-11-01 19:00:00|29461.3|29454.3|29471.3|29464.3|29471.3|29464.3|29456.3|29449.3|105
1635793500000|2021-11-01 19:05:00|29476.3|29469.3|29471.3|29464.3|29476.3|29469.3|29466.3|29459.3|58
1635793800000|2021-11-01 19:10:00|29466.3|29459.3|29486.3|29479.3|29491.3|29484.3|29466.3|29459.3|99
1635794100000|2021-11-01 19:15:00|29481.3|29474.3|29461.3|29454.3|29481.3|29474.3|29461.3|29454.3|108
1635794400000|2021-11-01 19:20:00|29463.8|29456.8|29496.3|29489.3|29501.3|29494.3|29451.3|29444.3|141
1635794700000|2021-11-01 19:25:00|29501.3|29494.3|29493.8|29486.8|29506.3|29499.3|29486.3|29479.3|114
1635795000000|2021-11-01 19:30:00|29491.3|29484.3|29518.8|29511.8|29521.3|29514.3|29486.3|29479.3|217
1635795300000|2021-11-01 19:35:00|29516.3|29509.3|29498.8|29491.8|29526.3|29519.3|29496.3|29489.3|167
1635795600000|2021-11-01 19:40:00|29496.3|29489.3|29501.3|29494.3|29506.3|29499.3|29488.8|29481.8|63
1635795900000|2021-11-01 19:45:00|29503.8|29496.8|29511.3|29504.3|29516.3|29509.3|29496.3|29489.3|62
1635796200000|2021-11-01 19:50:00|29516.3|29509.3|29541.3|29534.3|29551.3|29544.3|29516.3|29509.3|428
1635796500000|2021-11-01 19:55:00|29546.3|29539.3|29571.3|29564.3|29581.3|29574.3|29541.3|29534.3|386
1635796800000|2021-11-01 20:00:00|29566.3|29559.3|29556.3|29549.3|29571.3|29564.3|29553.8|29546.8|150
1635797100000|2021-11-01 20:05:00|29553.8|29546.8|29548.8|29541.8|29563.8|29556.8|29548.8|29541.8|40
1635797400000|2021-11-01 20:10:00|29546.3|29539.3|29548.8|29541.8|29551.3|29544.3|29541.3|29534.3|42
1635797700000|2021-11-01 20:15:00|29552.8|29537.8|29547.8|29532.8|29552.8|29537.8|29542.8|29527.8|8
1635798000000|2021-11-01 20:20:00|29545.3|29530.3|29542.8|29527.8|29545.3|29530.3|29532.8|29517.8|9
1635798300000|2021-11-01 20:25:00|29540.3|29525.3|29550.3|29535.3|29550.3|29535.3|29540.3|29525.3|5
1635798600000|2021-11-01 20:30:00|29547.8|29532.8|29545.3|29530.3|29547.8|29532.8|29545.3|29530.3|4
1635798900000|2021-11-01 20:35:00|29547.8|29532.8|29550.3|29535.3|29550.3|29535.3|29545.3|29530.3|3
1635799200000|2021-11-01 20:40:00|29552.8|29537.8|29545.3|29530.3|29552.8|29537.8|29542.8|29527.8|5
1635799500000|2021-11-01 20:45:00|29547.8|29532.8|29557.8|29542.8|29560.3|29545.3|29542.8|29527.8|24
1635799800000|2021-11-01 20:50:00|29555.3|29540.3|29557.8|29542.8|29557.8|29542.8|29555.3|29540.3|16
1635800100000|2021-11-01 20:55:00|29560.3|29545.3|29573|29543|29574.1|29557.8|29555.3|29540.3|29
1635800400000|2021-11-01 21:00:00|29572.4|29542.4|29574.8|29544.8|29574.8|29544.8|29572.4|29542.4|0
1635800700000|2021-11-01 21:05:00|29574.7|29544.7|29573.6|29543.6|29574.9|29544.9|29573.2|29543.2|0
1635801000000|2021-11-01 21:10:00|29573.4|29543.4|29572|29542|29573.8|29543.8|29571.6|29541.6|0
1635801300000|2021-11-01 21:15:00|29572.1|29542.1|29573.2|29543.2|29573.3|29543.3|29571.7|29541.7|0
1635801600000|2021-11-01 21:20:00|29573.3|29543.3|29573.3|29543.3|29573.6|29543.6|29572.7|29542.7|0
1635801900000|2021-11-01 21:25:00|29571.1|29541.1|29573|29543|29573.2|29543.2|29571.1|29541.1|0
1635802200000|2021-11-01 21:30:00|29572.5|29542.5|29574.1|29544.1|29574.1|29544.1|29572.5|29542.5|0
1635802500000|2021-11-01 21:35:00|29574.3|29544.3|29571.1|29541.1|29574.3|29544.3|29571|29541|0
1635802800000|2021-11-01 21:40:00|29571.5|29541.5|29571|29541|29571.5|29541.5|29570.7|29540.7|0
1635803100000|2021-11-01 21:45:00|29571.2|29541.2|29571.7|29541.7|29572|29542|29571.2|29541.2|0
1635803400000|2021-11-01 21:50:00|29571.9|29541.9|29573|29543|29573|29543|29571.7|29541.7|0
1635803700000|2021-11-01 21:55:00|29573.1|29543.1|29572.9|29542.9|29574.5|29544.5|29572.9|29542.9|0
1635804000000|2021-11-01 22:00:00|29576.8|29546.8|29537.8|29522.8|29577.9|29547.9|29535.3|29520.3|13
1635804600000|2021-11-01 22:10:00|29535.3|29520.3|29532.8|29517.8|29537.8|29522.8|29532.8|29517.8|1
1635804900000|2021-11-01 22:15:00|29530.3|29515.3|29537.8|29522.8|29537.8|29522.8|29530.3|29515.3|3
1635805200000|2021-11-01 22:20:00|29540.3|29525.3|29542.8|29527.8|29542.8|29527.8|29540.3|29525.3|1
1635805500000|2021-11-01 22:25:00|29545.3|29530.3|29557.8|29542.8|29557.8|29542.8|29545.3|29530.3|2
1635805800000|2021-11-01 22:30:00|29555.3|29540.3|29550.3|29535.3|29560.3|29545.3|29550.3|29535.3|13
1635806100000|2021-11-01 22:35:00|29545.3|29530.3|29545.3|29530.3|29555.3|29540.3|29540.3|29525.3|10
1635806400000|2021-11-01 22:40:00|29555.3|29540.3|29555.3|29540.3|29557.8|29542.8|29555.3|29540.3|10
1635806700000|2021-11-01 22:45:00|29550.3|29535.3|29550.3|29535.3|29550.3|29535.3|29550.3|29535.3|6
1635807000000|2021-11-01 22:50:00|29547.8|29532.8|29560.3|29545.3|29560.3|29545.3|29545.3|29530.3|18
1635807300000|2021-11-01 22:55:00|29555.3|29540.3|29555.3|29540.3|29560.3|29545.3|29555.3|29540.3|2
1635807600000|2021-11-01 23:00:00|29560.3|29545.3|29540.3|29525.3|29590.3|29575.3|29540.3|29525.3|234
1635807900000|2021-11-01 23:05:00|29530.3|29515.3|29537.8|29522.8|29545.3|29530.3|29520.3|29505.3|46
1635808200000|2021-11-01 23:10:00|29535.3|29520.3|29500.3|29485.3|29535.3|29520.3|29500.3|29485.3|34
1635808500000|2021-11-01 23:15:00|29507.8|29492.8|29520.3|29505.3|29532.8|29517.8|29485.3|29470.3|117
1635808800000|2021-11-01 23:20:00|29515.3|29500.3|29500.3|29485.3|29535.3|29520.3|29482.8|29467.8|156
1635809100000|2021-11-01 23:25:00|29505.3|29490.3|29502.8|29487.8|29510.3|29495.3|29497.8|29482.8|34
1635809400000|2021-11-01 23:30:00|29500.3|29485.3|29526.3|29519.3|29528.8|29521.8|29478.8|29471.8|12645
1635809700000|2021-11-01 23:35:00|29531.3|29524.3|29503.8|29496.8|29531.3|29524.3|29501.3|29494.3|78
1635810000000|2021-11-01 23:40:00|29501.3|29494.3|29496.3|29489.3|29501.3|29494.3|29468.8|29461.8|272
1635810300000|2021-11-01 23:45:00|29501.3|29494.3|29546.3|29539.3|29561.3|29554.3|29501.3|29494.3|469
1635810600000|2021-11-01 23:50:00|29548.8|29541.8|29531.3|29524.3|29548.8|29541.8|29511.3|29504.3|227
1635810900000|2021-11-01 23:55:00|29536.3|29529.3|29491.3|29484.3|29536.3|29529.3|29483.8|29476.8|545
1635811200000|2021-11-02 00:00:00|29493.8|29486.8|29566.3|29559.3|29601.3|29594.3|29491.3|29484.3|1472
1635811500000|2021-11-02 00:05:00|29571.3|29564.3|29556.3|29549.3|29591.3|29584.3|29536.3|29529.3|758
1635811800000|2021-11-02 00:10:00|29558.8|29551.8|29521.3|29514.3|29558.8|29551.8|29496.3|29489.3|789
1635812100000|2021-11-02 00:15:00|29523.8|29516.8|29531.3|29524.3|29553.8|29546.8|29518.8|29511.8|669
1635812400000|2021-11-02 00:20:00|29528.8|29521.8|29556.3|29549.3|29561.3|29554.3|29528.8|29521.8|215
1635812700000|2021-11-02 00:25:00|29561.3|29554.3|29563.8|29556.8|29576.3|29569.3|29551.3|29544.3|293
1635813000000|2021-11-02 00:30:00|29561.3|29554.3|29566.3|29559.3|29581.3|29574.3|29556.3|29549.3|244
1635813300000|2021-11-02 00:35:00|29563.8|29556.8|29551.3|29544.3|29571.3|29564.3|29546.3|29539.3|281
1635813600000|2021-11-02 00:40:00|29548.8|29541.8|29563.8|29556.8|29571.3|29564.3|29543.8|29536.8|311
1635813900000|2021-11-02 00:45:00|29561.3|29554.3|29561.3|29554.3|29571.3|29564.3|29546.3|29539.3|360
1635814200000|2021-11-02 00:50:00|29556.3|29549.3|29536.3|29529.3|29571.3|29564.3|29536.3|29529.3|288
1635814500000|2021-11-02 00:55:00|29538.8|29531.8|29531.3|29524.3|29551.3|29544.3|29521.3|29514.3|363
1635814800000|2021-11-02 01:00:00|29528.8|29521.8|29553.8|29546.8|29568.8|29561.8|29528.8|29521.8|268
1635815100000|2021-11-02 01:05:00|29556.3|29549.3|29581.3|29574.3|29583.8|29576.8|29556.3|29549.3|331
1635815400000|2021-11-02 01:10:00|29578.8|29571.8|29541.3|29534.3|29586.3|29579.3|29536.3|29529.3|256
1635815700000|2021-11-02 01:15:00|29538.8|29531.8|29541.3|29534.3|29553.8|29546.8|29536.3|29529.3|291
1635816000000|2021-11-02 01:20:00|29543.8|29536.8|29531.2|29524.2|29551.3|29544.3|29526.2|29519.2|143
1635816300000|2021-11-02 01:25:00|29528.7|29521.7|29541.2|29534.2|29541.2|29534.2|29526.2|29519.2|130
1635816600000|2021-11-02 01:30:00|29543.7|29536.7|29536.2|29529.2|29546.2|29539.2|29521.2|29514.2|366
1635816900000|2021-11-02 01:35:00|29531.2|29524.2|29546.2|29539.2|29551.2|29544.2|29526.2|29519.2|200
1635817200000|2021-11-02 01:40:00|29543.7|29536.7|29561.2|29554.2|29561.2|29554.2|29536.2|29529.2|234
1635817500000|2021-11-02 01:45:00|29558.7|29551.7|29561.2|29554.2|29566.2|29559.2|29551.2|29544.2|312
1635817800000|2021-11-02 01:50:00|29558.7|29551.7|29561.2|29554.2|29571.2|29564.2|29556.2|29549.2|153
1635818100000|2021-11-02 01:55:00|29563.7|29556.7|29556.2|29549.2|29566.2|29559.2|29551.2|29544.2|172
1635818400000|2021-11-02 02:00:00|29558.7|29551.7|29566.2|29559.2|29566.2|29559.2|29556.2|29549.2|215
1635818700000|2021-11-02 02:05:00|29563.7|29556.7|29541.2|29534.2|29571.2|29564.2|29536.2|29529.2|200
1635819000000|2021-11-02 02:10:00|29546.2|29539.2|29561.2|29554.2|29561.2|29554.2|29546.2|29539.2|110
1635819300000|2021-11-02 02:15:00|29558.7|29551.7|29561.2|29554.2|29571.2|29564.2|29556.2|29549.2|111
1635819600000|2021-11-02 02:20:00|29558.7|29551.7|29581.2|29574.2|29581.2|29574.2|29556.2|29549.2|146
1635819900000|2021-11-02 02:25:00|29583.7|29576.7|29571.2|29564.2|29601.2|29594.2|29568.7|29561.7|269
1635820200000|2021-11-02 02:30:00|29566.2|29559.2|29521.2|29514.2|29566.2|29559.2|29516.2|29509.2|396
1635820500000|2021-11-02 02:35:00|29518.7|29511.7|29531.2|29524.2|29533.7|29526.7|29508.7|29501.7|202
1635820800000|2021-11-02 02:40:00|29533.7|29526.7|29521.2|29514.2|29536.2|29529.2|29518.7|29511.7|89
1635821100000|2021-11-02 02:45:00|29518.7|29511.7|29526.2|29519.2|29531.2|29524.2|29516.2|29509.2|99
1635821400000|2021-11-02 02:50:00|29531.2|29524.2|29516.2|29509.2|29531.2|29524.2|29516.2|29509.2|74
1635821700000|2021-11-02 02:55:00|29518.7|29511.7|29521.2|29514.2|29521.2|29514.2|29513.7|29506.7|49
1635822000000|2021-11-02 03:00:00|29518.7|29511.7|29521.2|29514.2|29526.2|29519.2|29516.2|29509.2|58
1635822300000|2021-11-02 03:05:00|29526.2|29519.2|29526.2|29519.2|29526.2|29519.2|29521.2|29514.2|104
1635822600000|2021-11-02 03:10:00|29521.2|29514.2|29506.2|29499.2|29521.2|29514.2|29501.2|29494.2|266
1635822900000|2021-11-02 03:15:00|29511.2|29504.2|29496.2|29489.2|29516.2|29509.2|29496.2|29489.2|148
1635823200000|2021-11-02 03:20:00|29498.7|29491.7|29486.2|29479.2|29501.2|29494.2|29456.2|29449.2|487
1635823500000|2021-11-02 03:25:00|29491.2|29484.2|29486.2|29479.2|29496.2|29489.2|29483.7|29476.7|217
1635823800000|2021-11-02 03:30:00|29496.2|29489.2|29513.7|29506.7|29531.2|29524.2|29496.2|29489.2|608
1635824100000|2021-11-02 03:35:00|29516.2|29509.2|29526.2|29519.2|29531.2|29524.2|29506.2|29499.2|241
1635824400000|2021-11-02 03:40:00|29528.7|29521.7|29521.2|29514.2|29528.7|29521.7|29511.2|29504.2|133
1635824700000|2021-11-02 03:45:00|29516.2|29509.2|29516.2|29509.2|29521.2|29514.2|29511.2|29504.2|119
1635825000000|2021-11-02 03:50:00|29518.7|29511.7|29516.2|29509.2|29526.2|29519.2|29511.2|29504.2|101
1635825300000|2021-11-02 03:55:00|29518.7|29511.7|29521.2|29514.2|29523.7|29516.7|29518.7|29511.7|42
1635825600000|2021-11-02 04:00:00|29523.7|29516.7|29521.2|29514.2|29533.7|29526.7|29521.2|29514.2|97
1635825900000|2021-11-02 04:05:00|29523.7|29516.7|29516.2|29509.2|29526.2|29519.2|29516.2|29509.2|84
1635826200000|2021-11-02 04:10:00|29521.2|29514.2|29521.2|29514.2|29521.2|29514.2|29506.2|29499.2|274
1635826500000|2021-11-02 04:15:00|29518.7|29511.7|29518.7|29511.7|29526.2|29519.2|29516.2|29509.2|132
1635826800000|2021-11-02 04:20:00|29521.2|29514.2|29501.2|29494.2|29521.2|29514.2|29501.2|29494.2|90
1635827100000|2021-11-02 04:25:00|29498.7|29491.7|29501.2|29494.2|29501.2|29494.2|29488.7|29481.7|127
1635827400000|2021-11-02 04:30:00|29506.2|29499.2|29493.7|29486.7|29511.2|29504.2|29491.2|29484.2|230
1635827700000|2021-11-02 04:35:00|29491.2|29484.2|29478.7|29471.7|29491.2|29484.2|29471.2|29464.2|174
1635828000000|2021-11-02 04:40:00|29476.2|29469.2|29486.2|29479.2|29486.2|29479.2|29476.2|29469.2|149
1635828300000|2021-11-02 04:45:00|29483.7|29476.7|29491.2|29484.2|29491.2|29484.2|29476.2|29469.2|124
1635828600000|2021-11-02 04:50:00|29496.2|29489.2|29471.2|29464.2|29496.2|29489.2|29471.2|29464.2|119
1635828900000|2021-11-02 04:55:00|29468.7|29461.7|29466.2|29459.2|29481.2|29474.2|29466.2|29459.2|167
1635829200000|2021-11-02 05:00:00|29468.7|29461.7|29466.2|29459.2|29471.2|29464.2|29456.2|29449.2|268
1635829500000|2021-11-02 05:05:00|29463.7|29456.7|29476.2|29469.2|29481.2|29474.2|29461.2|29454.2|133
1635829800000|2021-11-02 05:10:00|29471.2|29464.2|29486.2|29479.2|29486.2|29479.2|29471.2|29464.2|171
1635830100000|2021-11-02 05:15:00|29483.7|29476.7|29496.2|29489.2|29496.2|29489.2|29476.2|29469.2|256
1635830400000|2021-11-02 05:20:00|29493.7|29486.7|29516.2|29509.2|29516.2|29509.2|29491.2|29484.2|206
1635830700000|2021-11-02 05:25:00|29521.2|29514.2|29501.2|29494.2|29526.2|29519.2|29501.2|29494.2|146
1635831000000|2021-11-02 05:30:00|29508.7|29501.7|29506.2|29499.2|29511.2|29504.2|29501.2|29494.2|132
1635831300000|2021-11-02 05:35:00|29508.7|29501.7|29531.2|29524.2|29531.2|29524.2|29506.2|29499.2|217
1635831600000|2021-11-02 05:40:00|29528.7|29521.7|29526.2|29519.2|29536.2|29529.2|29526.2|29519.2|215
1635831900000|2021-11-02 05:45:00|29521.2|29514.2|29531.2|29524.2|29536.2|29529.2|29521.2|29514.2|322
1635832200000|2021-11-02 05:50:00|29528.7|29521.7|29511.2|29504.2|29531.2|29524.2|29511.2|29504.2|337
1635832500000|2021-11-02 05:55:00|29513.7|29506.7|29501.2|29494.2|29513.7|29506.7|29486.2|29479.2|1050
1635832800000|2021-11-02 06:00:00|29496.2|29489.2|29516.2|29509.2|29521.2|29514.2|29491.2|29484.2|1662
1635833100000|2021-11-02 06:05:00|29513.7|29506.7|29501.2|29494.2|29516.2|29509.2|29486.2|29479.2|806
1635833400000|2021-11-02 06:10:00|29503.7|29496.7|29503.7|29496.7|29528.7|29521.7|29486.2|29479.2|1042
1635833700000|2021-11-02 06:15:00|29501.2|29494.2|29501.2|29494.2|29506.2|29499.2|29491.2|29484.2|132
1635834000000|2021-11-02 06:20:00|29506.2|29499.2|29498.7|29491.7|29511.2|29504.2|29486.2|29479.2|213
1635834300000|2021-11-02 06:25:00|29501.2|29494.2|29486.2|29479.2|29501.2|29494.2|29486.2|29479.2|50
1635834600000|2021-11-02 06:30:00|29488.7|29481.7|29501.2|29494.2|29501.2|29494.2|29486.2|29479.2|79
1635834900000|2021-11-02 06:35:00|29503.7|29496.7|29511.2|29504.2|29516.2|29509.2|29503.7|29496.7|41
1635835200000|2021-11-02 06:40:00|29506.2|29499.2|29511.2|29504.2|29511.2|29504.2|29506.2|29499.2|9
1635835500000|2021-11-02 06:45:00|29508.7|29501.7|29511.2|29504.2|29511.2|29504.2|29506.2|29499.2|4
1635835800000|2021-11-02 06:50:00|29516.2|29509.2|29521.2|29514.2|29521.2|29514.2|29516.2|29509.2|20
1635836100000|2021-11-02 06:55:00|29516.2|29509.2|29511.2|29504.2|29516.2|29509.2|29511.2|29504.2|32
1635836400000|2021-11-02 07:00:00|29506.2|29499.2|29496.2|29489.2|29513.7|29506.7|29493.7|29486.7|67
1635836700000|2021-11-02 07:05:00|29498.7|29491.7|29496.2|29489.2|29501.2|29494.2|29493.7|29486.7|24
1635837000000|2021-11-02 07:10:00|29501.2|29494.2|29501.2|29494.2|29501.2|29494.2|29496.2|29489.2|27
1635837300000|2021-11-02 07:15:00|29498.7|29491.7|29506.2|29499.2|29508.7|29501.7|29496.2|29489.2|45
1635837600000|2021-11-02 07:20:00|29501.2|29494.2|29496.2|29489.2|29501.2|29494.2|29493.7|29486.7|14
1635837900000|2021-11-02 07:25:00|29491.2|29484.2|29501.2|29494.2|29506.2|29499.2|29491.2|29484.2|74
1635838200000|2021-11-02 07:30:00|29498.7|29491.7|29481.2|29474.2|29501.2|29494.2|29476.2|29469.2|135
1635838500000|2021-11-02 07:35:00|29483.7|29476.7|29478.7|29471.7|29491.2|29484.2|29476.2|29469.2|89
1635838800000|2021-11-02 07:40:00|29476.2|29469.2|29471.2|29464.2|29481.2|29474.2|29468.7|29461.7|79
1635839100000|2021-11-02 07:45:00|29466.2|29459.2|29476.2|29469.2|29481.2|29474.2|29466.2|29459.2|67
1635839400000|2021-11-02 07:50:00|29471.2|29464.2|29491.2|29484.2|29493.7|29486.7|29471.2|29464.2|68
1635839700000|2021-11-02 07:55:00|29496.2|29489.2|29481.2|29474.2|29496.2|29489.2|29481.2|29474.2|105
1635840000000|2021-11-02 08:00:00|29483.7|29476.7|29471.2|29464.2|29486.2|29479.2|29463.7|29456.7|129
1635840300000|2021-11-02 08:05:00|29476.2|29469.2|29481.2|29474.2|29496.2|29489.2|29476.2|29469.2|152
1635840600000|2021-11-02 08:10:00|29486.2|29479.2|29481.2|29474.2|29488.7|29481.7|29476.2|29469.2|75
1635840900000|2021-11-02 08:15:00|29478.7|29471.7|29456.2|29449.2|29486.2|29479.2|29451.2|29444.2|142
1635841200000|2021-11-02 08:20:00|29458.7|29451.7|29461.2|29454.2|29466.2|29459.2|29446.2|29439.2|111
1635841500000|2021-11-02 08:25:00|29466.2|29459.2|29466.2|29459.2|29481.2|29474.2|29461.2|29454.2|43
1635841800000|2021-11-02 08:30:00|29463.7|29456.7|29476.2|29469.2|29481.2|29474.2|29461.2|29454.2|26
1635842100000|2021-11-02 08:35:00|29473.7|29466.7|29476.2|29469.2|29481.2|29474.2|29471.2|29464.2|71
1635842400000|2021-11-02 08:40:00|29473.7|29466.7|29481.2|29474.2|29483.7|29476.7|29473.7|29466.7|34
1635842700000|2021-11-02 08:45:00|29478.7|29471.7|29471.2|29464.2|29483.7|29476.7|29461.2|29454.2|91
1635843000000|2021-11-02 08:50:00|29473.7|29466.7|29451.2|29444.2|29473.7|29466.7|29451.2|29444.2|61
1635843300000|2021-11-02 08:55:00|29453.7|29446.7|29436.2|29429.2|29461.2|29454.2|29436.2|29429.2|65
1635843600000|2021-11-02 09:00:00|29438.7|29431.7|29426.2|29419.2|29441.2|29434.2|29413.7|29406.7|358
1635843900000|2021-11-02 09:05:00|29428.7|29421.7|29451.2|29444.2|29453.7|29446.7|29426.2|29419.2|80
1635844200000|2021-11-02 09:10:00|29446.2|29439.2|29456.2|29449.2|29456.2|29449.2|29446.2|29439.2|38
1635844500000|2021-11-02 09:15:00|29451.2|29444.2|29446.2|29439.2|29451.2|29444.2|29436.2|29429.2|32
1635844800000|2021-11-02 09:20:00|29443.7|29436.7|29456.2|29449.2|29456.2|29449.2|29441.2|29434.2|34
1635845100000|2021-11-02 09:25:00|29451.2|29444.2|29456.2|29449.2|29456.2|29449.2|29448.7|29441.7|65
1635845400000|2021-11-02 09:30:00|29451.2|29444.2|29446.2|29439.2|29461.2|29454.2|29446.2|29439.2|25
1635845700000|2021-11-02 09:35:00|29448.7|29441.7|29436.2|29429.2|29451.2|29444.2|29436.2|29429.2|35
1635846000000|2021-11-02 09:40:00|29438.7|29431.7|29451.2|29444.2|29456.2|29449.2|29436.2|29429.2|59
1635846300000|2021-11-02 09:45:00|29453.7|29446.7|29453.7|29446.7|29461.2|29454.2|29446.2|29439.2|34
1635846600000|2021-11-02 09:50:00|29451.2|29444.2|29451.2|29444.2|29456.2|29449.2|29441.2|29434.2|106
1635846900000|2021-11-02 09:55:00|29448.7|29441.7|29456.2|29449.2|29456.2|29449.2|29446.2|29439.2|52
1635847200000|2021-11-02 10:00:00|29453.7|29446.7|29451.2|29444.2|29461.2|29454.2|29446.2|29439.2|13
1635847500000|2021-11-02 10:05:00|29448.7|29441.7|29436.2|29429.2|29451.2|29444.2|29436.2|29429.2|21
1635847800000|2021-11-02 10:10:00|29441.2|29434.2|29456.2|29449.2|29456.2|29449.2|29436.2|29429.2|45
1635848100000|2021-11-02 10:15:00|29458.7|29451.7|29466.2|29459.2|29468.7|29461.7|29456.2|29449.2|49
1635848400000|2021-11-02 10:20:00|29468.7|29461.7|29466.2|29459.2|29471.2|29464.2|29461.2|29454.2|20
1635848700000|2021-11-02 10:25:00|29471.2|29464.2|29466.2|29459.2|29471.2|29464.2|29461.2|29454.2|22
1635849000000|2021-11-02 10:30:00|29468.7|29461.7|29471.2|29464.2|29471.2|29464.2|29466.2|29459.2|26
1635849300000|2021-11-02 10:35:00|29468.7|29461.7|29461.2|29454.2|29468.7|29461.7|29456.2|29449.2|20
1635849600000|2021-11-02 10:40:00|29466.2|29459.2|29466.2|29459.2|29471.2|29464.2|29461.2|29454.2|15
1635849900000|2021-11-02 10:45:00|29468.7|29461.7|29471.2|29464.2|29471.2|29464.2|29466.2|29459.2|43
1635850200000|2021-11-02 10:50:00|29473.7|29466.7|29481.2|29474.2|29486.2|29479.2|29473.7|29466.7|89
1635850500000|2021-11-02 10:55:00|29486.2|29479.2|29483.7|29476.7|29486.2|29479.2|29481.2|29474.2|43
1635850800000|2021-11-02 11:00:00|29481.2|29474.2|29481.2|29474.2|29493.7|29486.7|29481.2|29474.2|41
1635851100000|2021-11-02 11:05:00|29478.7|29471.7|29476.2|29469.2|29481.2|29474.2|29471.2|29464.2|40
1635851400000|2021-11-02 11:10:00|29478.7|29471.7|29481.2|29474.2|29483.7|29476.7|29476.2|29469.2|13
1635851700000|2021-11-02 11:15:00|29478.7|29471.7|29481.2|29474.2|29481.2|29474.2|29471.2|29464.2|19
1635852000000|2021-11-02 11:20:00|29486.2|29479.2|29481.2|29474.2|29486.2|29479.2|29481.2|29474.2|33
1635852300000|2021-11-02 11:25:00|29483.7|29476.7|29486.2|29479.2|29486.2|29479.2|29481.2|29474.2|76
1635852600000|2021-11-02 11:30:00|29488.7|29481.7|29498.7|29491.7|29506.2|29499.2|29486.2|29479.2|100
1635852900000|2021-11-02 11:35:00|29496.2|29489.2|29501.2|29494.2|29511.2|29504.2|29496.2|29489.2|129
1635853200000|2021-11-02 11:40:00|29506.2|29499.2|29496.2|29489.2|29506.2|29499.2|29496.2|29489.2|43
1635853500000|2021-11-02 11:45:00|29491.2|29484.2|29496.2|29489.2|29501.2|29494.2|29491.2|29484.2|25
1635853800000|2021-11-02 11:50:00|29498.7|29491.7|29501.2|29494.2|29501.2|29494.2|29493.7|29486.7|24
1635854100000|2021-11-02 11:55:00|29498.7|29491.7|29501.2|29494.2|29501.2|29494.2|29496.2|29489.2|79
1635854400000|2021-11-02 12:00:00|29506.2|29499.2|29501.2|29494.2|29516.2|29509.2|29501.2|29494.2|169
1635854700000|2021-11-02 12:05:00|29503.7|29496.7|29501.2|29494.2|29506.2|29499.2|29496.2|29489.2|128
1635855000000|2021-11-02 12:10:00|29498.7|29491.7|29506.2|29499.2|29511.2|29504.2|29496.2|29489.2|56
1635855300000|2021-11-02 12:15:00|29511.2|29504.2|29506.2|29499.2|29511.2|29504.2|29501.2|29494.2|29
1635855600000|2021-11-02 12:20:00|29511.2|29504.2|29506.2|29499.2|29511.2|29504.2|29506.2|29499.2|52
1635855900000|2021-11-02 12:25:00|29503.7|29496.7|29506.2|29499.2|29506.2|29499.2|29501.2|29494.2|91
1635856200000|2021-11-02 12:30:00|29501.2|29494.2|29511.2|29504.2|29511.2|29504.2|29498.7|29491.7|195
1635856500000|2021-11-02 12:35:00|29516.2|29509.2|29511.2|29504.2|29521.2|29514.2|29506.2|29499.2|180
1635856800000|2021-11-02 12:40:00|29516.2|29509.2|29516.2|29509.2|29516.2|29509.2|29511.2|29504.2|95
1635857100000|2021-11-02 12:45:00|29511.2|29504.2|29506.2|29499.2|29516.2|29509.2|29506.2|29499.2|44
1635857400000|2021-11-02 12:50:00|29511.2|29504.2|29506.2|29499.2|29511.2|29504.2|29506.2|29499.2|54
1635857700000|2021-11-02 12:55:00|29508.7|29501.7|29501.2|29494.2|29516.2|29509.2|29501.2|29494.2|66
1635858000000|2021-11-02 13:00:00|29503.7|29496.7|29498.7|29491.7|29508.7|29501.7|29496.2|29489.2|151
1635858300000|2021-11-02 13:05:00|29496.2|29489.2|29491.2|29484.2|29501.2|29494.2|29486.2|29479.2|149
1635858600000|2021-11-02 13:10:00|29493.7|29486.7|29491.2|29484.2|29496.2|29489.2|29486.2|29479.2|55
1635858900000|2021-11-02 13:15:00|29486.2|29479.2|29486.2|29479.2|29486.2|29479.2|29481.2|29474.2|31
1635859200000|2021-11-02 13:20:00|29491.2|29484.2|29488.7|29481.7|29496.2|29489.2|29486.2|29479.2|30
1635859500000|2021-11-02 13:25:00|29486.2|29479.2|29491.2|29484.2|29491.2|29484.2|29478.7|29471.7|52
1635859800000|2021-11-02 13:30:00|29493.7|29486.7|29486.2|29479.2|29501.2|29494.2|29481.2|29474.2|140
1635860100000|2021-11-02 13:35:00|29483.7|29476.7|29506.2|29499.2|29511.2|29504.2|29481.2|29474.2|231
1635860400000|2021-11-02 13:40:00|29508.7|29501.7|29491.2|29484.2|29508.7|29501.7|29481.2|29474.2|170
1635860700000|2021-11-02 13:45:00|29496.2|29489.2|29501.2|29494.2|29506.2|29499.2|29491.2|29484.2|91
1635861000000|2021-11-02 13:50:00|29496.2|29489.2|29521.2|29514.2|29526.2|29519.2|29493.7|29486.7|192
1635861300000|2021-11-02 13:55:00|29518.7|29511.7|29521.2|29514.2|29526.2|29519.2|29508.7|29501.7|100
1635861600000|2021-11-02 14:00:00|29518.7|29511.7|29516.2|29509.2|29523.7|29516.7|29506.2|29499.2|88
1635861900000|2021-11-02 14:05:00|29518.7|29511.7|29516.2|29509.2|29526.2|29519.2|29511.2|29504.2|162
1635862200000|2021-11-02 14:10:00|29521.2|29514.2|29506.2|29499.2|29526.2|29519.2|29501.2|29494.2|118
1635862500000|2021-11-02 14:15:00|29511.2|29504.2|29506.2|29499.2|29521.2|29514.2|29506.2|29499.2|204
1635862800000|2021-11-02 14:20:00|29511.2|29504.2|29516.2|29509.2|29516.2|29509.2|29503.7|29496.7|64
1635863100000|2021-11-02 14:25:00|29521.2|29514.2|29518.7|29511.7|29531.2|29524.2|29516.2|29509.2|161
1635863400000|2021-11-02 14:30:00|29516.2|29509.2|29511.2|29504.2|29521.2|29514.2|29506.2|29499.2|117
1635863700000|2021-11-02 14:35:00|29506.2|29499.2|29518.7|29511.7|29521.2|29514.2|29501.2|29494.2|63
1635864000000|2021-11-02 14:40:00|29521.2|29514.2|29506.2|29499.2|29521.2|29514.2|29506.2|29499.2|42
1635864300000|2021-11-02 14:45:00|29508.7|29501.7|29516.2|29509.2|29516.2|29509.2|29501.2|29494.2|44
1635864600000|2021-11-02 14:50:00|29513.7|29506.7|29516.2|29509.2|29521.2|29514.2|29513.7|29506.7|158
1635864900000|2021-11-02 14:55:00|29511.2|29504.2|29538.7|29531.7|29538.7|29531.7|29511.2|29504.2|106
1635865200000|2021-11-02 15:00:00|29536.2|29529.2|29536.2|29529.2|29541.2|29534.2|29531.2|29524.2|81
1635865500000|2021-11-02 15:05:00|29538.7|29531.7|29526.2|29519.2|29546.2|29539.2|29526.2|29519.2|68
1635865800000|2021-11-02 15:10:00|29528.7|29521.7|29536.2|29529.2|29536.2|29529.2|29521.2|29514.2|164
1635866100000|2021-11-02 15:15:00|29533.7|29526.7|29521.2|29514.2|29536.2|29529.2|29521.2|29514.2|30
1635866400000|2021-11-02 15:20:00|29516.2|29509.2|29526.2|29519.2|29531.2|29524.2|29511.2|29504.2|49
1635866700000|2021-11-02 15:25:00|29528.7|29521.7|29551.2|29544.2|29551.2|29544.2|29526.2|29519.2|140
1635867000000|2021-11-02 15:30:00|29548.7|29541.7|29536.2|29529.2|29551.2|29544.2|29531.2|29524.2|163
1635867300000|2021-11-02 15:35:00|29533.7|29526.7|29533.7|29526.7|29536.2|29529.2|29526.2|29519.2|46
1635867600000|2021-11-02 15:40:00|29536.2|29529.2|29546.2|29539.2|29546.2|29539.2|29528.7|29521.7|123
1635867900000|2021-11-02 15:45:00|29551.2|29544.2|29541.2|29534.2|29551.2|29544.2|29536.2|29529.2|189
1635868200000|2021-11-02 15:50:00|29543.7|29536.7|29531.2|29524.2|29543.7|29536.7|29526.2|29519.2|62
1635868500000|2021-11-02 15:55:00|29528.7|29521.7|29521.2|29514.2|29531.2|29524.2|29518.7|29511.7|89
1635868800000|2021-11-02 16:00:00|29526.2|29519.2|29511.2|29504.2|29528.7|29521.7|29511.2|29504.2|108
1635869100000|2021-11-02 16:05:00|29513.7|29506.7|29506.2|29499.2|29516.2|29509.2|29501.2|29494.2|88
1635869400000|2021-11-02 16:10:00|29508.7|29501.7|29511.2|29504.2|29511.2|29504.2|29496.2|29489.2|233
1635869700000|2021-11-02 16:15:00|29506.2|29499.2|29521.2|29514.2|29523.7|29516.7|29506.2|29499.2|98
1635870000000|2021-11-02 16:20:00|29523.7|29516.7|29516.2|29509.2|29526.2|29519.2|29516.2|29509.2|61
1635870300000|2021-11-02 16:25:00|29511.2|29504.2|29523.7|29516.7|29523.7|29516.7|29511.2|29504.2|192
1635870600000|2021-11-02 16:30:00|29521.2|29514.2|29521.2|29514.2|29526.2|29519.2|29516.2|29509.2|100
1635870900000|2021-11-02 16:35:00|29523.7|29516.7|29526.2|29519.2|29526.2|29519.2|29521.2|29514.2|82
1635871200000|2021-11-02 16:40:00|29528.7|29521.7|29531.2|29524.2|29531.2|29524.2|29521.2|29514.2|74
1635871500000|2021-11-02 16:45:00|29533.7|29526.7|29541.2|29534.2|29546.2|29539.2|29531.2|29524.2|48
1635871800000|2021-11-02 16:50:00|29543.7|29536.7|29531.2|29524.2|29543.7|29536.7|29531.2|29524.2|42
1635872100000|2021-11-02 16:55:00|29533.7|29526.7|29526.2|29519.2|29536.2|29529.2|29526.2|29519.2|60
1635872400000|2021-11-02 17:00:00|29523.7|29516.7|29536.2|29529.2|29541.2|29534.2|29521.2|29514.2|94
1635872700000|2021-11-02 17:05:00|29533.7|29526.7|29536.2|29529.2|29541.2|29534.2|29531.2|29524.2|33
1635873000000|2021-11-02 17:10:00|29541.2|29534.2|29531.2|29524.2|29541.2|29534.2|29531.2|29524.2|79
1635873300000|2021-11-02 17:15:00|29533.7|29526.7|29531.2|29524.2|29536.2|29529.2|29526.2|29519.2|37
1635873600000|2021-11-02 17:20:00|29536.2|29529.2|29536.2|29529.2|29541.2|29534.2|29531.2|29524.2|36
1635873900000|2021-11-02 17:25:00|29531.2|29524.2|29511.2|29504.2|29531.2|29524.2|29511.2|29504.2|106
1635874200000|2021-11-02 17:30:00|29513.7|29506.7|29501.2|29494.2|29516.2|29509.2|29496.2|29489.2|146
1635874500000|2021-11-02 17:35:00|29498.7|29491.7|29501.2|29494.2|29506.2|29499.2|29496.2|29489.2|81
1635874800000|2021-11-02 17:40:00|29503.7|29496.7|29506.2|29499.2|29506.2|29499.2|29501.2|29494.2|17
1635875100000|2021-11-02 17:45:00|29496.2|29489.2|29496.2|29489.2|29501.2|29494.2|29491.2|29484.2|98
1635875400000|2021-11-02 17:50:00|29491.2|29484.2|29496.2|29489.2|29501.2|29494.2|29491.2|29484.2|37
1635875700000|2021-11-02 17:55:00|29498.7|29491.7|29501.2|29494.2|29503.7|29496.7|29496.2|29489.2|27
1635876000000|2021-11-02 18:00:00|29503.7|29496.7|29503.7|29496.7|29506.2|29499.2|29496.2|29489.2|160
1635876300000|2021-11-02 18:05:00|29506.2|29499.2|29491.2|29484.2|29506.2|29499.2|29486.2|29479.2|41
1635876600000|2021-11-02 18:10:00|29486.2|29479.2|29491.2|29484.2|29496.2|29489.2|29486.2|29479.2|52
1635876900000|2021-11-02 18:15:00|29496.2|29489.2|29506.2|29499.2|29506.2|29499.2|29488.7|29481.7|42
1635877200000|2021-11-02 18:20:00|29503.7|29496.7|29496.2|29489.2|29506.2|29499.2|29493.7|29486.7|26
1635877500000|2021-11-02 18:25:00|29491.2|29484.2|29498.7|29491.7|29506.2|29499.2|29491.2|29484.2|45
1635877800000|2021-11-02 18:30:00|29501.2|29494.2|29501.2|29494.2|29506.2|29499.2|29491.2|29484.2|57
1635878100000|2021-11-02 18:35:00|29506.2|29499.2|29511.2|29504.2|29511.2|29504.2|29501.2|29494.2|21
1635878400000|2021-11-02 18:40:00|29516.2|29509.2|29511.2|29504.2|29518.7|29511.7|29511.2|29504.2|38
1635878700000|2021-11-02 18:45:00|29513.7|29506.7|29516.2|29509.2|29521.2|29514.2|29511.2|29504.2|37
1635879000000|2021-11-02 18:50:00|29518.7|29511.7|29521.2|29514.2|29526.2|29519.2|29516.2|29509.2|64
1635879300000|2021-11-02 18:55:00|29523.7|29516.7|29531.2|29524.2|29531.2|29524.2|29521.2|29514.2|81
1635879600000|2021-11-02 19:00:00|29536.2|29529.2|29531.2|29524.2|29536.2|29529.2|29526.2|29519.2|101
1635879900000|2021-11-02 19:05:00|29528.7|29521.7|29531.2|29524.2|29536.2|29529.2|29521.2|29514.2|77
1635880200000|2021-11-02 19:10:00|29536.2|29529.2|29531.2|29524.2|29536.2|29529.2|29531.2|29524.2|140
1635880500000|2021-11-02 19:15:00|29536.2|29529.2|29521.2|29514.2|29536.2|29529.2|29521.2|29514.2|65
1635880800000|2021-11-02 19:20:00|29523.7|29516.7|29526.2|29519.2|29528.7|29521.7|29521.2|29514.2|40
1635881100000|2021-11-02 19:25:00|29523.7|29516.7|29536.2|29529.2|29536.2|29529.2|29521.2|29514.2|63
1635881400000|2021-11-02 19:30:00|29531.2|29524.2|29541.2|29534.2|29541.2|29534.2|29518.7|29511.7|280
1635881700000|2021-11-02 19:35:00|29538.7|29531.7|29536.2|29529.2|29551.2|29544.2|29536.2|29529.2|384
1635882000000|2021-11-02 19:40:00|29541.2|29534.2|29546.2|29539.2|29551.2|29544.2|29536.2|29529.2|255
1635882300000|2021-11-02 19:45:00|29543.7|29536.7|29541.2|29534.2|29546.2|29539.2|29536.2|29529.2|97
1635882600000|2021-11-02 19:50:00|29536.2|29529.2|29521.2|29514.2|29541.2|29534.2|29516.2|29509.2|320
1635882900000|2021-11-02 19:55:00|29516.2|29509.2|29511.2|29504.2|29516.2|29509.2|29496.2|29489.2|481
1635883200000|2021-11-02 20:00:00|29516.2|29509.2|29501.2|29494.2|29516.2|29509.2|29498.7|29491.7|75
1635883500000|2021-11-02 20:05:00|29498.7|29491.7|29501.2|29494.2|29501.2|29494.2|29496.2|29489.2|28
1635883800000|2021-11-02 20:10:00|29498.7|29491.7|29503.7|29496.7|29506.2|29499.2|29498.7|29491.7|25
1635884100000|2021-11-02 20:15:00|29507.7|29492.7|29510.2|29495.2|29512.7|29497.7|29507.7|29492.7|9
1635884400000|2021-11-02 20:20:00|29512.7|29497.7|29502.7|29487.7|29512.7|29497.7|29500.2|29485.2|19
1635884700000|2021-11-02 20:25:00|29505.2|29490.2|29507.7|29492.7|29507.7|29492.7|29505.2|29490.2|0
1635885000000|2021-11-02 20:30:00|29510.2|29495.2|29510.2|29495.2|29510.2|29495.2|29507.7|29492.7|28
1635885300000|2021-11-02 20:35:00|29512.7|29497.7|29512.7|29497.7|29512.7|29497.7|29512.7|29497.7|0
1635885600000|2021-11-02 20:40:00|29515.2|29500.2|29520.2|29505.2|29520.2|29505.2|29510.2|29495.2|6
1635885900000|2021-11-02 20:45:00|29522.7|29507.7|29507.7|29492.7|29522.7|29507.7|29505.2|29490.2|34
1635886200000|2021-11-02 20:50:00|29510.2|29495.2|29510.2|29495.2|29515.2|29500.2|29510.2|29495.2|11
1635886500000|2021-11-02 20:55:00|29512.7|29497.7|29535.6|29505.6|29540.2|29525.2|29512.7|29497.7|42
1635886800000|2021-11-02 21:00:00|29535.8|29505.8|29536.3|29506.3|29536.5|29506.5|29535.8|29505.8|0
1635887100000|2021-11-02 21:05:00|29536.2|29506.2|29536|29506|29537.1|29507.1|29536|29506|0
1635887400000|2021-11-02 21:10:00|29536.2|29506.2|29536.5|29506.5|29536.5|29506.5|29536.1|29506.1|0
1635887700000|2021-11-02 21:15:00|29536.6|29506.6|29537.1|29507.1|29537.1|29507.1|29536.6|29506.6|0
1635888000000|2021-11-02 21:20:00|29536.9|29506.9|29539.3|29509.3|29539.3|29509.3|29536.7|29506.7|0
1635888300000|2021-11-02 21:25:00|29539.6|29509.6|29539.2|29509.2|29540.1|29510.1|29539.2|29509.2|0
1635888600000|2021-11-02 21:30:00|29539.6|29509.6|29539.9|29509.9|29541.4|29511.4|29539.6|29509.6|0
1635888900000|2021-11-02 21:35:00|29539.7|29509.7|29539.2|29509.2|29539.9|29509.9|29539|29509|0
1635889200000|2021-11-02 21:40:00|29539|29509|29538.3|29508.3|29539|29509|29538.2|29508.2|0
1635889500000|2021-11-02 21:45:00|29538.2|29508.2|29537.5|29507.5|29538.2|29508.2|29537|29507|0
1635889800000|2021-11-02 21:50:00|29537.7|29507.7|29538.7|29508.7|29538.8|29508.8|29537.2|29507.2|0
1635890100000|2021-11-02 21:55:00|29538.5|29508.5|29537.5|29507.5|29538.5|29508.5|29536.7|29506.7|0
1635890400000|2021-11-02 22:00:00|29538.8|29508.8|29550.2|29535.2|29557.7|29542.7|29534.9|29504.9|13
1635890700000|2021-11-02 22:05:00|29545.2|29530.2|29542.7|29527.7|29545.2|29530.2|29535.2|29520.2|16
1635891300000|2021-11-02 22:15:00|29545.2|29530.2|29542.7|29527.7|29545.2|29530.2|29542.7|29527.7|0
1635891600000|2021-11-02 22:20:00|29540.2|29525.2|29545.2|29530.2|29545.2|29530.2|29540.2|29525.2|6
1635891900000|2021-11-02 22:25:00|29540.2|29525.2|29545.2|29530.2|29545.2|29530.2|29540.2|29525.2|3
1635892200000|2021-11-02 22:30:00|29542.7|29527.7|29542.7|29527.7|29545.2|29530.2|29540.2|29525.2|0
1635892500000|2021-11-02 22:35:00|29545.2|29530.2|29542.7|29527.7|29545.2|29530.2|29542.7|29527.7|1
1635892800000|2021-11-02 22:40:00|29540.2|29525.2|29557.7|29542.7|29557.7|29542.7|29540.2|29525.2|10
1635893400000|2021-11-02 22:50:00|29555.2|29540.2|29500.2|29485.2|29555.2|29540.2|29495.2|29480.2|39
1635893700000|2021-11-02 22:55:00|29507.7|29492.7|29517.7|29502.7|29517.7|29502.7|29505.2|29490.2|2
1635894000000|2021-11-02 23:00:00|29527.7|29512.7|29530.2|29515.2|29540.2|29525.2|29527.7|29512.7|1
1635894300000|2021-11-02 23:05:00|29532.7|29517.7|29520.2|29505.2|29535.2|29520.2|29520.2|29505.2|3
1635894600000|2021-11-02 23:10:00|29517.7|29502.7|29520.2|29505.2|29522.7|29507.7|29515.2|29500.2|0
1635894900000|2021-11-02 23:15:00|29515.2|29500.2|29522.7|29507.7|29522.7|29507.7|29515.2|29500.2|1
1635895200000|2021-11-02 23:20:00|29517.7|29502.7|29522.7|29507.7|29522.7|29507.7|29517.7|29502.7|1
1635895500000|2021-11-02 23:25:00|29525.2|29510.2|29522.7|29507.7|29525.2|29510.2|29515.2|29500.2|7
1635895800000|2021-11-02 23:30:00|29525.2|29510.2|29518.7|29511.7|29533.7|29526.7|29513.7|29506.7|8288
1635896100000|2021-11-02 23:35:00|29516.2|29509.2|29498.7|29491.7|29518.7|29511.7|29498.7|29491.7|36
1635896400000|2021-11-02 23:40:00|29496.2|29489.2|29476.2|29469.2|29496.2|29489.2|29471.2|29464.2|62
1635896700000|2021-11-02 23:45:00|29473.7|29466.7|29466.2|29459.2|29473.7|29466.7|29461.2|29454.2|38
1635897000000|2021-11-02 23:50:00|29463.7|29456.7|29463.7|29456.7|29478.7|29471.7|29456.2|29449.2|49
1635897300000|2021-11-02 23:55:00|29466.2|29459.2|29476.2|29469.2|29483.7|29476.7|29461.2|29454.2|26
1635897600000|2021-11-03 00:00:00|29473.7|29466.7|29431.2|29424.2|29476.2|29469.2|29428.7|29421.7|225
1635897900000|2021-11-03 00:05:00|29433.7|29426.7|29431.2|29424.2|29436.2|29429.2|29421.2|29414.2|173
1635898200000|2021-11-03 00:10:00|29428.7|29421.7|29431.2|29424.2|29431.2|29424.2|29421.2|29414.2|74
1635898500000|2021-11-03 00:15:00|29428.7|29421.7|29436.2|29429.2|29438.7|29431.7|29411.2|29404.2|127
1635898800000|2021-11-03 00:20:00|29438.7|29431.7|29443.7|29436.7|29491.2|29484.2|29436.2|29429.2|105
1635899100000|2021-11-03 00:25:00|29441.2|29434.2|29453.7|29446.7|29463.7|29456.7|29436.2|29429.2|18
1635899400000|2021-11-03 00:30:00|29456.2|29449.2|29463.7|29456.7|29476.2|29469.2|29456.2|29449.2|32
1635899700000|2021-11-03 00:35:00|29466.2|29459.2|29468.7|29461.7|29473.7|29466.7|29458.7|29451.7|3
1635900000000|2021-11-03 00:40:00|29471.2|29464.2|29463.7|29456.7|29471.2|29464.2|29463.7|29456.7|1
1635900300000|2021-11-03 00:45:00|29461.2|29454.2|29461.2|29454.2|29461.2|29454.2|29443.7|29436.7|5
1635900600000|2021-11-03 00:50:00|29468.7|29461.7|29468.7|29461.7|29471.2|29464.2|29458.7|29451.7|4
1635900900000|2021-11-03 00:55:00|29471.2|29464.2|29466.2|29459.2|29471.2|29464.2|29466.2|29459.2|0
1635901200000|2021-11-03 01:00:00|29463.7|29456.7|29458.7|29451.7|29481.2|29474.2|29456.2|29449.2|66
1635901500000|2021-11-03 01:05:00|29456.2|29449.2|29446.2|29439.2|29456.2|29449.2|29441.2|29434.2|18
1635901800000|2021-11-03 01:10:00|29451.2|29444.2|29458.7|29451.7|29468.7|29461.7|29446.2|29439.2|15
1635902100000|2021-11-03 01:15:00|29461.2|29454.2|29468.7|29461.7|29471.2|29464.2|29456.2|29449.2|16
1635902400000|2021-11-03 01:20:00|29471.2|29464.2|29468.7|29461.7|29471.2|29464.2|29458.7|29451.7|5
1635902700000|2021-11-03 01:25:00|29471.2|29464.2|29476.2|29469.2|29481.2|29474.2|29466.2|29459.2|7
1635903000000|2021-11-03 01:30:00|29473.7|29466.7|29476.2|29469.2|29481.2|29474.2|29461.2|29454.2|68
1635903300000|2021-11-03 01:35:00|29478.7|29471.7|29511.2|29504.2|29521.2|29514.2|29478.7|29471.7|146
1635903600000|2021-11-03 01:40:00|29508.7|29501.7|29473.7|29466.7|29511.2|29504.2|29473.7|29466.7|67
1635903900000|2021-11-03 01:45:00|29476.2|29469.2|29448.5|29441.5|29483.5|29476.5|29446|29439|24
1635904200000|2021-11-03 01:50:00|29451|29444|29466|29459|29476|29469|29448.5|29441.5|33
1635904500000|2021-11-03 01:55:00|29468.5|29461.5|29443.5|29436.5|29471|29464|29443.5|29436.5|14
1635904800000|2021-11-03 02:00:00|29446|29439|29456|29449|29468.5|29461.5|29441|29434|67
1635905100000|2021-11-03 02:05:00|29461|29454|29458.5|29451.5|29471|29464|29451|29444|19
1635905400000|2021-11-03 02:10:00|29456|29449|29463.5|29456.5|29466|29459|29456|29449|1
1635905700000|2021-11-03 02:15:00|29461|29454|29453.5|29446.5|29461|29454|29451|29444|6
1635906000000|2021-11-03 02:20:00|29456|29449|29468.5|29461.5|29473.5|29466.5|29453.5|29446.5|18
1635906300000|2021-11-03 02:25:00|29466|29459|29461|29454|29471|29464|29461|29454|0
1635906600000|2021-11-03 02:30:00|29458.5|29451.5|29448.5|29441.5|29466|29459|29446|29439|20
1635906900000|2021-11-03 02:35:00|29451|29444|29451|29444|29456|29449|29446|29439|13
1635907200000|2021-11-03 02:40:00|29456|29449|29446|29439|29463.5|29456.5|29446|29439|4
1635907500000|2021-11-03 02:45:00|29448.5|29441.5|29458.5|29451.5|29466|29459|29448.5|29441.5|4
1635907800000|2021-11-03 02:50:00|29461|29454|29463.5|29456.5|29463.5|29456.5|29456|29449|1
1635908100000|2021-11-03 02:55:00|29466|29459|29456|29449|29471|29464|29453.5|29446.5|3
1635908400000|2021-11-03 03:00:00|29453.5|29446.5|29453.5|29446.5|29461|29454|29448.5|29441.5|7
1635908700000|2021-11-03 03:05:00|29451|29444|29451|29444|29458.5|29451.5|29448.5|29441.5|8
1635909000000|2021-11-03 03:10:00|29448.5|29441.5|29451|29444|29453.5|29446.5|29446|29439|7
1635909300000|2021-11-03 03:15:00|29453.5|29446.5|29443.5|29436.5|29456|29449|29443.5|29436.5|7
1635909600000|2021-11-03 03:20:00|29446|29439|29448.5|29441.5|29451|29444|29446|29439|2
1635909900000|2021-11-03 03:25:00|29453.5|29446.5|29451|29444|29456|29449|29448.5|29441.5|5
1635910200000|2021-11-03 03:30:00|29448.5|29441.5|29451|29444|29451|29444|29441|29434|13
1635910500000|2021-11-03 03:35:00|29448.5|29441.5|29446|29439|29448.5|29441.5|29443.5|29436.5|5
1635910800000|2021-11-03 03:40:00|29451|29444|29446|29439|29451|29444|29446|29439|4
1635911100000|2021-11-03 03:45:00|29448.5|29441.5|29448.5|29441.5|29451|29444|29441|29434|22
1635911400000|2021-11-03 03:50:00|29451|29444|29451|29444|29453.5|29446.5|29443.5|29436.5|5
1635911700000|2021-11-03 03:55:00|29448.5|29441.5|29451|29444|29451|29444|29448.5|29441.5|4
1635912000000|2021-11-03 04:00:00|29453.5|29446.5|29466|29459|29466|29459|29453.5|29446.5|10
1635912300000|2021-11-03 04:05:00|29468.5|29461.5|29466|29459|29471|29464|29466|29459|4
1635912600000|2021-11-03 04:10:00|||||||||2
1635913200000|2021-11-03 04:20:00|||||||||1
1635913500000|2021-11-03 04:25:00|29463.5|29456.5|29461|29454|29463.5|29456.5|29461|29454|5
1635913800000|2021-11-03 04:30:00|29463.5|29456.5|29466|29459|29471|29464|29463.5|29456.5|11
1635914100000|2021-11-03 04:35:00|29461|29454|29461|29454|29468.5|29461.5|29461|29454|7
1635914400000|2021-11-03 04:40:00|||||||||1
1635914700000|2021-11-03 04:45:00|29463.5|29456.5|29476|29469|29476|29469|29463.5|29456.5|15
1635915000000|2021-11-03 04:50:00|29471|29464|29471|29464|29476|29469|29471|29464|10
1635915300000|2021-11-03 04:55:00|||||||||1
1635915600000|2021-11-03 05:00:00|29473.5|29466.5|29458.5|29451.5|29476|29469|29451|29444|109
1635915900000|2021-11-03 05:05:00|29456|29449|29428.5|29421.5|29456|29449|29426|29419|143
1635916200000|2021-11-03 05:10:00|29426|29419|29441|29434|29441|29434|29421|29414|76
1635916500000|2021-11-03 05:15:00|29438.5|29431.5|29448.5|29441.5|29448.5|29441.5|29438.5|29431.5|5
1635916800000|2021-11-03 05:20:00|29451|29444|29456|29449|29461|29454|29448.5|29441.5|21
1635917100000|2021-11-03 05:25:00|29458.5|29451.5|29463.5|29456.5|29466|29459|29451|29444|21
1635917400000|2021-11-03 05:30:00|29461|29454|29451|29444|29466|29459|29451|29444|9
1635917700000|2021-11-03 05:35:00|29448.5|29441.5|29446|29439|29451|29444|29446|29439|4
1635918000000|2021-11-03 05:40:00|29451|29444|29446|29439|29453.5|29446.5|29446|29439|18
1635918300000|2021-11-03 05:45:00|29443.5|29436.5|29436|29429|29443.5|29436.5|29433.5|29426.5|49
1635918600000|2021-11-03 05:50:00|29446|29439|29461|29454|29461|29454|29443.5|29436.5|23
1635918900000|2021-11-03 05:55:00|29456|29449|29463.5|29456.5|29466|29459|29446|29439|37
1635919200000|2021-11-03 06:00:00|29466|29459|29441|29434|29466|29459|29436|29429|44
1635919500000|2021-11-03 06:05:00|29438.5|29431.5|29441|29434|29441|29434|29436|29429|61
1635919800000|2021-11-03 06:10:00|29446|29439|29466|29459|29466|29459|29441|29434|24
1635920100000|2021-11-03 06:15:00|29468.5|29461.5|29471|29464|29481|29474|29461|29454|104
1635920400000|2021-11-03 06:20:00|29466|29459|29483.5|29476.5|29491|29484|29466|29459|113
1635920700000|2021-11-03 06:25:00|29486|29479|29486|29479|29496|29489|29478.5|29471.5|23
1635921000000|2021-11-03 06:30:00|29491|29484|29471|29464|29491|29484|29471|29464|22
1635921300000|2021-11-03 06:35:00|29473.5|29466.5|29471|29464|29476|29469|29468.5|29461.5|1
1635921900000|2021-11-03 06:45:00|29466|29459|29456|29449|29466|29459|29451|29444|13
1635922200000|2021-11-03 06:50:00|29461|29454|29471|29464|29471|29464|29458.5|29451.5|8
1635922500000|2021-11-03 06:55:00|29481|29474|29476|29469|29481|29474|29476|29469|14
1635922800000|2021-11-03 07:00:00|29471|29464|29471|29464|29478.5|29471.5|29456|29449|23
1635923100000|2021-11-03 07:05:00|29466|29459|29461|29454|29468.5|29461.5|29456|29449|10
1635923400000|2021-11-03 07:10:00|29463.5|29456.5|29456|29449|29466|29459|29451|29444|7
1635923700000|2021-11-03 07:15:00|29461|29454|29466|29459|29466|29459|29456|29449|20
1635924000000|2021-11-03 07:20:00|29471|29464|29463.5|29456.5|29471|29464|29456|29449|36
1635924300000|2021-11-03 07:25:00|29466|29459|29456|29449|29466|29459|29456|29449|28
1635924600000|2021-11-03 07:30:00|29453.5|29446.5|29456|29449|29456|29449|29453.5|29446.5|7
1635924900000|2021-11-03 07:35:00|29458.5|29451.5|29451|29444|29461|29454|29451|29444|8
1635925200000|2021-11-03 07:40:00|29456|29449|29451|29444|29461|29454|29451|29444|10
1635925500000|2021-11-03 07:45:00|29453.5|29446.5|29456|29449|29461|29454|29453.5|29446.5|3
1635925800000|2021-11-03 07:50:00|29461|29454|29461|29454|29466|29459|29456|29449|10
1635926100000|2021-11-03 07:55:00|29463.5|29456.5|29461|29454|29471|29464|29461|29454|5
1635926400000|2021-11-03 08:00:00|29456|29449|29476|29469|29483.5|29476.5|29456|29449|35
1635926700000|2021-11-03 08:05:00|29478.5|29471.5|29486|29479|29493.5|29486.5|29466|29459|34
1635927000000|2021-11-03 08:10:00|29481|29474|29481|29474|29491|29484|29471|29464|55
1635927300000|2021-11-03 08:15:00|29476|29469|29481|29474|29483.5|29476.5|29471|29464|36
1635927600000|2021-11-03 08:20:00|29483.5|29476.5|29491|29484|29496|29489|29481|29474|18
1635927900000|2021-11-03 08:25:00|29486|29479|29483.5|29476.5|29488.5|29481.5|29481|29474|15
1635928200000|2021-11-03 08:30:00|29481|29474|29466|29459|29483.5|29476.5|29461|29454|16
1635928500000|2021-11-03 08:35:00|29463.5|29456.5|29466|29459|29471|29464|29461|29454|6
1635928800000|2021-11-03 08:40:00|29471|29464|29471|29464|29476|29469|29471|29464|7
1635929100000|2021-11-03 08:45:00|29473.5|29466.5|29471|29464|29481|29474|29471|29464|8
1635929400000|2021-11-03 08:50:00|29476|29469|29466|29459|29481|29474|29463.5|29456.5|18
1635929700000|2021-11-03 08:55:00|29468.5|29461.5|29486|29479|29486|29479|29466|29459|24
1635930000000|2021-11-03 09:00:00|29481|29474|29491|29484|29491|29484|29481|29474|24
1635930300000|2021-11-03 09:05:00|29486|29479|29498.5|29491.5|29501|29494|29486|29479|40
1635930600000|2021-11-03 09:10:00|29501|29494|29501|29494|29506|29499|29496|29489|15
1635930900000|2021-11-03 09:15:00|29496|29489|29491|29484|29501|29494|29488.5|29481.5|17
1635931200000|2021-11-03 09:20:00|29488.5|29481.5|29476|29469|29491|29484|29473.5|29466.5|34
1635931500000|2021-11-03 09:25:00|29473.5|29466.5|29461|29454|29476|29469|29461|29454|25
1635931800000|2021-11-03 09:30:00|29466|29459|29461|29454|29466|29459|29451|29444|100
1635932100000|2021-11-03 09:35:00|29456|29449|29461|29454|29461|29454|29456|29449|10
1635932400000|2021-11-03 09:40:00|29458.5|29451.5|29451|29444|29461|29454|29451|29444|12
1635932700000|2021-11-03 09:45:00|29456|29449|29451|29444|29461|29454|29451|29444|32
1635933000000|2021-11-03 09:50:00|29448.5|29441.5|29456|29449|29456|29449|29446|29439|28
1635933300000|2021-11-03 09:55:00|29461|29454|29461|29454|29466|29459|29461|29454|28
1635933600000|2021-11-03 10:00:00|29466|29459|29476|29469|29481|29474|29461|29454|36
1635933900000|2021-11-03 10:05:00|29473.5|29466.5|29456|29449|29476|29469|29451|29444|31
1635934200000|2021-11-03 10:10:00|29458.5|29451.5|29451|29444|29463.5|29456.5|29451|29444|26
1635934500000|2021-11-03 10:15:00|29456|29449|29456|29449|29463.5|29456.5|29451|29444|13
1635934800000|2021-11-03 10:20:00|29458.5|29451.5|29456|29449|29461|29454|29456|29449|4
1635935100000|2021-11-03 10:25:00|29458.5|29451.5|29461|29454|29461|29454|29456|29449|29
1635935400000|2021-11-03 10:30:00|29458.5|29451.5|29461|29454|29461|29454|29456|29449|13
1635935700000|2021-11-03 10:35:00|29458.5|29451.5|29461|29454|29461|29454|29458.5|29451.5|3
1635936000000|2021-11-03 10:40:00|29458.5|29451.5|29461|29454|29461|29454|29456|29449|7
1635936300000|2021-11-03 10:45:00|29456|29449|29456|29449|29456|29449|29456|29449|6
1635936600000|2021-11-03 10:50:00|29461|29454|29461|29454|29466|29459|29456|29449|16
1635936900000|2021-11-03 10:55:00|29466|29459|29466|29459|29466|29459|29466|29459|18
1635937200000|2021-11-03 11:00:00|29461|29454|29451|29444|29461|29454|29451|29444|11
1635937500000|2021-11-03 11:05:00|29448.5|29441.5|29451|29444|29451|29444|29441|29434|51
1635937800000|2021-11-03 11:10:00|29453.5|29446.5|29463.5|29456.5|29466|29459|29453.5|29446.5|9
1635938100000|2021-11-03 11:15:00|29461|29454|29461|29454|29466|29459|29461|29454|24
1635938400000|2021-11-03 11:20:00|29466|29459|29466|29459|29466|29459|29461|29454|37
1635938700000|2021-11-03 11:25:00|29471|29464|29471|29464|29471|29464|29471|29464|6
1635939000000|2021-11-03 11:30:00|29473.5|29466.5|29466|29459|29476|29469|29466|29459|20
1635939600000|2021-11-03 11:40:00|29471|29464|29471|29464|29471|29464|29466|29459|20
1635939900000|2021-11-03 11:45:00|29466|29459|29466|29459|29471|29464|29461|29454|36
1635940200000|2021-11-03 11:50:00|29471|29464|29466|29459|29481|29474|29466|29459|8
1635940500000|2021-11-03 11:55:00|29463.5|29456.5|29466|29459|29466|29459|29463.5|29456.5|18
1635940800000|2021-11-03 12:00:00|29461|29454|29456|29449|29466|29459|29456|29449|60
1635941100000|2021-11-03 12:05:00|29451|29444|29456|29449|29456|29449|29451|29444|16
1635941400000|2021-11-03 12:10:00|29461|29454|29468.5|29461.5|29471|29464|29461|29454|33
1635941700000|2021-11-03 12:15:00|29471|29464|29476|29469|29481|29474|29466|29459|52
1635942000000|2021-11-03 12:20:00|29478.5|29471.5|29463.5|29456.5|29478.5|29471.5|29461|29454|7
1635942300000|2021-11-03 12:25:00|29466|29459|29461|29454|29466|29459|29461|29454|5
1635942600000|2021-11-03 12:30:00|29458.5|29451.5|29456|29449|29461|29454|29451|29444|34
1635942900000|2021-11-03 12:35:00|29453.5|29446.5|29463.5|29456.5|29463.5|29456.5|29451|29444|11
1635943200000|2021-11-03 12:40:00|29461|29454|29456|29449|29466|29459|29456|29449|0
1635943500000|2021-11-03 12:45:00|29461|29454|29466|29459|29466|29459|29458.5|29451.5|17
1635943800000|2021-11-03 12:50:00|29463.5|29456.5|29461|29454|29466|29459|29461|29454|4
1635944100000|2021-11-03 12:55:00|29466|29459|29471|29464|29471|29464|29466|29459|15
1635944400000|2021-11-03 13:00:00|29468.5|29461.5|29471|29464|29471|29464|29461|29454|51
1635944700000|2021-11-03 13:05:00|29473.5|29466.5|29486|29479|29491|29484|29471|29464|45
1635945000000|2021-11-03 13:10:00|29483.5|29476.5|29481|29474|29486|29479|29481|29474|35
1635945300000|2021-11-03 13:15:00|29478.5|29471.5|29481|29474|29481|29474|29476|29469|6
1635945600000|2021-11-03 13:20:00|29476|29469|29481|29474|29481|29474|29476|29469|5
1635945900000|2021-11-03 13:25:00|29486|29479|29486|29479|29486|29479|29486|29479|11
1635946200000|2021-11-03 13:30:00|29491|29484|29486|29479|29491|29484|29466|29459|94
1635946500000|2021-11-03 13:35:00|29483.5|29476.5|29461|29454|29486|29479|29446|29439|125
1635946800000|2021-11-03 13:40:00|29458.5|29451.5|29446|29439|29461|29454|29436|29429|112
1635947100000|2021-11-03 13:45:00|29451|29444|29441|29434|29456|29449|29436|29429|139
1635947400000|2021-11-03 13:50:00|29438.5|29431.5|29451|29444|29456|29449|29436|29429|72
1635947700000|2021-11-03 13:55:00|29446|29439|29463.5|29456.5|29466|29459|29443.5|29436.5|50
1635948000000|2021-11-03 14:00:00|29473.5|29466.5|29448.5|29441.5|29476|29469|29446|29439|69
1635948300000|2021-11-03 14:05:00|29446|29439|29451|29444|29456|29449|29436|29429|36
1635948600000|2021-11-03 14:10:00|29448.5|29441.5|29466|29459|29476|29469|29446|29439|108
1635948900000|2021-11-03 14:15:00|29463.5|29456.5|29476|29469|29481|29474|29461|29454|143
1635949200000|2021-11-03 14:20:00|29473.5|29466.5|29486|29479|29491|29484|29471|29464|77
1635949500000|2021-11-03 14:25:00|29491|29484|29491|29484|29501|29494|29486|29479|37
1635949800000|2021-11-03 14:30:00|29496|29489|29501|29494|29501|29494|29491|29484|50
1635950100000|2021-11-03 14:35:00|29496|29489|29516|29509|29516|29509|29491|29484|69
1635950400000|2021-11-03 14:40:00|29511|29504|29526|29519|29526|29519|29511|29504|87
1635950700000|2021-11-03 14:45:00|29521|29514|29521|29514|29526|29519|29513.5|29506.5|67
1635951000000|2021-11-03 14:50:00|29523.5|29516.5|29526|29519|29526|29519|29513.5|29506.5|65
1635951300000|2021-11-03 14:55:00|29523.5|29516.5|29526|29519|29526|29519|29521|29514|33
1635951600000|2021-11-03 15:00:00|29521|29514|29516|29509|29521|29514|29513.5|29506.5|55
1635951900000|2021-11-03 15:05:00|29513.5|29506.5|29486|29479|29516|29509|29486|29479|163
1635952200000|2021-11-03 15:10:00|29481|29474|29491|29484|29496|29489|29481|29474|48
1635952500000|2021-11-03 15:15:00|29488.5|29481.5|29486|29479|29496|29489|29486|29479|41
1635952800000|2021-11-03 15:20:00|29491|29484|29476|29469|29496|29489|29476|29469|61
1635953100000|2021-11-03 15:25:00|29478.5|29471.5|29481|29474|29491|29484|29473.5|29466.5|36
1635953400000|2021-11-03 15:30:00|29483.5|29476.5|29481|29474|29486|29479|29473.5|29466.5|35
1635953700000|2021-11-03 15:35:00|29486|29479|29481|29474|29486|29479|29476|29469|44
1635954000000|2021-11-03 15:40:00|29476|29469|29491|29484|29491|29484|29471|29464|18
1635954300000|2021-11-03 15:45:00|29493.5|29486.5|29496|29489|29496|29489|29483.5|29476.5|54
1635954600000|2021-11-03 15:50:00|29498.5|29491.5|29516|29509|29516|29509|29496|29489|25
1635954900000|2021-11-03 15:55:00|29513.5|29506.5|29538.5|29531.5|29541|29534|29513.5|29506.5|72
1635955200000|2021-11-03 16:00:00|29536|29529|29536|29529|29538.5|29531.5|29536|29529|50
1635955500000|2021-11-03 16:05:00|29541|29534|29536|29529|29541|29534|29536|29529|40
1635955800000|2021-11-03 16:10:00|29533.5|29526.5|29531|29524|29536|29529|29521|29514|25
1635956100000|2021-11-03 16:15:00|29528.5|29521.5|29516|29509|29531|29524|29511|29504|271
1635956400000|2021-11-03 16:20:00|29506|29499|29491|29484|29506|29499|29461|29454|494
1635956700000|2021-11-03 16:25:00|29496|29489|29496|29489|29511|29504|29496|29489|73
1635957000000|2021-11-03 16:30:00|29491|29484|29486|29479|29491|29484|29466|29459|154
1635957300000|2021-11-03 16:35:00|29488.5|29481.5|29496|29489|29496|29489|29486|29479|76
1635957600000|2021-11-03 16:40:00|29498.5|29491.5|29486|29479|29506|29499|29486|29479|117
1635957900000|2021-11-03 16:45:00|29488.5|29481.5|29491|29484|29491|29484|29488.5|29481.5|8
1635958200000|2021-11-03 16:50:00|29486|29479|29486|29479|29486|29479|29481|29474|29
1635958500000|2021-11-03 16:55:00|29481|29474|29491|29484|29491|29484|29481|29474|29
1635958800000|2021-11-03 17:00:00|29488.5|29481.5|29481|29474|29491|29484|29476|29469|14
1635959100000|2021-11-03 17:05:00|29486|29479|29491|29484|29491|29484|29486|29479|14
1635959400000|2021-11-03 17:10:00|29486|29479|29486|29479|29491|29484|29486|29479|54
1635959700000|2021-11-03 17:15:00|29491|29484|29481|29474|29491|29484|29473.5|29466.5|24
1635960000000|2021-11-03 17:20:00|29478.5|29471.5|29481|29474|29486|29479|29476|29469|19
1635960300000|2021-11-03 17:25:00|29486|29479|29486|29479|29488.5|29481.5|29481|29474|57
1635960600000|2021-11-03 17:30:00|29491|29484|29491|29484|29491|29484|29491|29484|4
1635960900000|2021-11-03 17:35:00|29486|29479|29486|29479|29488.5|29481.5|29481|29474|19
1635961200000|2021-11-03 17:40:00|29483.5|29476.5|29491|29484|29491|29484|29483.5|29476.5|22
1635961500000|2021-11-03 17:45:00|29486|29479|29466|29459|29488.5|29481.5|29461|29454|66
1635961800000|2021-11-03 17:50:00|29463.5|29456.5|29468.5|29461.5|29471|29464|29461|29454|40
1635962100000|2021-11-03 17:55:00|29466|29459|29453.5|29446.5|29466|29459|29446|29439|50
1635962400000|2021-11-03 18:00:00|29451|29444|29546|29539|29563.5|29556.5|29443.5|29436.5|371
1635962700000|2021-11-03 18:05:00|29551|29544|29538.5|29531.5|29571|29564|29531|29524|233
1635963000000|2021-11-03 18:10:00|29536|29529|29528.5|29521.5|29541|29534|29521|29514|199
1635963300000|2021-11-03 18:15:00|29531|29524|29563.5|29556.5|29568.5|29561.5|29521|29514|310
1635963600000|2021-11-03 18:20:00|29566|29559|29596|29589|29601|29594|29558.5|29551.5|571
1635963900000|2021-11-03 18:25:00|29593.5|29586.5|29591|29584|29606|29599|29581|29574|220
1635964200000|2021-11-03 18:30:00|29596|29589|29596|29589|29608.5|29601.5|29581|29574|99
1635964500000|2021-11-03 18:35:00|29601|29594|29613.5|29606.5|29626|29619|29591|29584|205
1635964800000|2021-11-03 18:40:00|29616|29609|29643.5|29636.5|29646|29639|29606|29599|273
1635965100000|2021-11-03 18:45:00|29646|29639|29703.5|29696.5|29703.5|29696.5|29646|29639|669
1635965400000|2021-11-03 18:50:00|29706|29699|29728.5|29721.5|29736|29729|29691|29684|487
1635965700000|2021-11-03 18:55:00|29731|29724|29716|29709|29756|29749|29716|29709|265
1635966000000|2021-11-03 19:00:00|29721|29714|29721|29714|29731|29724|29706|29699|259
1635966300000|2021-11-03 19:05:00|29716|29709|29731|29724|29736|29729|29701|29694|337
1635966600000|2021-11-03 19:10:00|29733.5|29726.5|29731|29724|29746|29739|29711|29704|215
1635966900000|2021-11-03 19:15:00|29728.5|29721.5|29726|29719|29736|29729|29711|29704|158
1635967200000|2021-11-03 19:20:00|29721|29714|29726|29719|29731|29724|29706|29699|123
1635967500000|2021-11-03 19:25:00|29728.5|29721.5|29726|29719|29731|29724|29716|29709|66
1635967800000|2021-11-03 19:30:00|29731|29724|29721|29714|29741|29734|29716|29709|82
1635968100000|2021-11-03 19:35:00|29726|29719|29711|29704|29726|29719|29701|29694|102
1635968400000|2021-11-03 19:40:00|29708.5|29701.5|29726|29719|29726|29719|29706|29699|138
1635968700000|2021-11-03 19:45:00|29723.5|29716.5|29726|29719|29731|29724|29716|29709|140
1635969000000|2021-11-03 19:50:00|29731|29724|29706|29699|29731|29724|29696|29689|185
1635969300000|2021-11-03 19:55:00|29703.5|29696.5|29718.5|29711.5|29731|29724|29696|29689|453
1635969600000|2021-11-03 20:00:00|29721|29714|29726|29719|29726|29719|29711|29704|36
1635969900000|2021-11-03 20:05:00|29731|29724|29726|29719|29731|29724|29726|29719|27
1635970200000|2021-11-03 20:10:00|29728.5|29721.5|29741|29734|29741|29734|29726|29719|14
1635970500000|2021-11-03 20:15:00|29745|29730|29750|29735|29750|29735|29745|29730|28
1635970800000|2021-11-03 20:20:00|29757.5|29742.5|29770|29755|29770|29755|29757.5|29742.5|88
1635971100000|2021-11-03 20:25:00|29772.5|29757.5|29767.5|29752.5|29775|29760|29767.5|29752.5|9
1635971400000|2021-11-03 20:30:00|29772.5|29757.5|29770|29755|29775|29760|29767.5|29752.5|27
1635971700000|2021-11-03 20:35:00|29765|29750|29762.5|29747.5|29765|29750|29762.5|29747.5|8
1635972000000|2021-11-03 20:40:00|29765|29750|29767.5|29752.5|29770|29755|29762.5|29747.5|5
1635972300000|2021-11-03 20:45:00|29765|29750|29765|29750|29770|29755|29765|29750|14
1635972600000|2021-11-03 20:50:00|29762.5|29747.5|29772.5|29757.5|29772.5|29757.5|29762.5|29747.5|18
1635972900000|2021-11-03 20:55:00|29775|29760|29787.1|29757.1|29788.1|29765|29770|29755|61
1635973200000|2021-11-03 21:00:00|29787|29757|29787.8|29757.8|29789|29759|29787|29757|0
1635973500000|2021-11-03 21:05:00|29788|29758|29786.3|29756.3|29789.1|29759.1|29784.2|29754.2|0
1635973800000|2021-11-03 21:10:00|29785.2|29755.2|29786.3|29756.3|29786.4|29756.4|29785.2|29755.2|0
1635974100000|2021-11-03 21:15:00|29785.5|29755.5|29786.1|29756.1|29786.4|29756.4|29783.4|29753.4|0
1635974400000|2021-11-03 21:20:00|29786.2|29756.2|29791.5|29761.5|29791.5|29761.5|29786.2|29756.2|0
1635974700000|2021-11-03 21:25:00|29791.4|29761.4|29790.3|29760.3|29791.8|29761.8|29790.3|29760.3|0
1635975000000|2021-11-03 21:30:00|29790.1|29760.1|29790.1|29760.1|29791.1|29761.1|29788|29758|0
1635975300000|2021-11-03 21:35:00|29790.2|29760.2|29790.9|29760.9|29791|29761|29790.2|29760.2|0
1635975600000|2021-11-03 21:40:00|29791|29761|29791.6|29761.6|29793.4|29763.4|29790.7|29760.7|0
1635975900000|2021-11-03 21:45:00|29791.9|29761.9|29790.8|29760.8|29792.4|29762.4|29790.7|29760.7|0
1635976200000|2021-11-03 21:50:00|29790.5|29760.5|29790.9|29760.9|29790.9|29760.9|29790.5|29760.5|0
1635976500000|2021-11-03 21:55:00|29790.7|29760.7|29790.9|29760.9|29790.9|29760.9|29789|29759|0
1635976800000|2021-11-03 22:00:00|29790.7|29760.7|29785|29770|29790.7|29770|29757.5|29742.5|64
1635977100000|2021-11-03 22:05:00|29782.5|29767.5|29787.5|29772.5|29787.5|29772.5|29782.5|29767.5|1
1635977700000|2021-11-03 22:15:00|29785|29770|29792.5|29777.5|29797.5|29782.5|29785|29770|8
1635978000000|2021-11-03 22:20:00|29790|29775|29787.5|29772.5|29790|29775|29787.5|29772.5|1
1635978300000|2021-11-03 22:25:00|29790|29775|29780|29765|29790|29775|29780|29765|13
1635978600000|2021-11-03 22:30:00|29792.5|29777.5|29805|29790|29805|29790|29792.5|29777.5|13
1635978900000|2021-11-03 22:35:00|29815|29800|29785|29770|29815|29800|29785|29770|71
1635979200000|2021-11-03 22:40:00|29792.5|29777.5|29802.5|29787.5|29805|29790|29790|29775|7
1635979500000|2021-11-03 22:45:00|29805|29790|29807.5|29792.5|29807.5|29792.5|29805|29790|0
1635979800000|2021-11-03 22:50:00|29810|29795|29815|29800|29815|29800|29805|29790|15
1635980100000|2021-11-03 22:55:00|29805|29790|29802.5|29787.5|29805|29790|29800|29785|25
1635980400000|2021-11-03 23:00:00|29800|29785|29802.5|29787.5|29815|29800|29797.5|29782.5|73
1635980700000|2021-11-03 23:05:00|29805|29790|29850|29835|29852.5|29837.5|29805|29790|67
1635981000000|2021-11-03 23:10:00|29845|29830|29840|29825|29850|29835|29837.5|29822.5|92
1635981300000|2021-11-03 23:15:00|29842.5|29827.5|29847.5|29832.5|29850|29835|29837.5|29822.5|15
1635981600000|2021-11-03 23:20:00|29850|29835|29835|29820|29850|29835|29832.5|29817.5|34
1635981900000|2021-11-03 23:25:00|29827.5|29812.5|29815|29800|29835|29820|29805|29790|74
1635982200000|2021-11-03 23:30:00|29817.5|29802.5|29801|29794|29825|29816.5|29766|29759|3401
1635982500000|2021-11-03 23:35:00|29796|29789|29811|29804|29811|29804|29776|29769|163
1635982800000|2021-11-03 23:40:00|29806|29799|29841|29834|29841|29834|29801|29794|314
1635983100000|2021-11-03 23:45:00|29848.5|29841.5|29871|29864|29896|29889|29838.5|29831.5|1079
1635983400000|2021-11-03 23:50:00|29868.5|29861.5|29891|29884|29891|29884|29856|29849|478
1635983700000|2021-11-03 23:55:00|29888.5|29881.5|29936|29929|29958.5|29951.5|29886|29879|1340
1635984000000|2021-11-04 00:00:00|29928.5|29921.5|29871|29864|29928.5|29921.5|29823.5|29816.5|2454
1635984300000|2021-11-04 00:05:00|29873.5|29866.5|29851|29844|29888.5|29881.5|29833.5|29826.5|1132
1635984600000|2021-11-04 00:10:00|29848.5|29841.5|29856|29849|29881|29874|29848.5|29841.5|656
1635984900000|2021-11-04 00:15:00|29853.5|29846.5|29841|29834|29876|29869|29831|29824|688
1635985200000|2021-11-04 00:20:00|29838.5|29831.5|29841|29834|29861|29854|29836|29829|470
1635985500000|2021-11-04 00:25:00|29843.5|29836.5|29846|29839|29861|29854|29836|29829|435
1635985800000|2021-11-04 00:30:00|29848.5|29841.5|29838.5|29831.5|29856|29849|29836|29829|303
1635986100000|2021-11-04 00:35:00|29841|29834|29791|29784|29841|29834|29776|29769|725
1635986400000|2021-11-04 00:40:00|29788.5|29781.5|29821|29814|29821|29814|29766|29759|532
1635986700000|2021-11-04 00:45:00|29818.5|29811.5|29806|29799|29821|29814|29793.5|29786.5|195
1635987000000|2021-11-04 00:50:00|29808.5|29801.5|29831|29824|29831|29824|29806|29799|249
1635987300000|2021-11-04 00:55:00|29833.5|29826.5|29826|29819|29838.5|29831.5|29816|29809|200
1635987600000|2021-11-04 01:00:00|29821|29814|29811|29804|29821|29814|29801|29794|248
1635987900000|2021-11-04 01:05:00|29816|29809|29826|29819|29831|29824|29806|29799|231
1635988200000|2021-11-04 01:10:00|29821|29814|29821|29814|29831|29824|29816|29809|167
1635988500000|2021-11-04 01:15:00|29823.5|29816.5|29816|29809|29831|29824|29791|29784|288
1635988800000|2021-11-04 01:20:00|29818.5|29811.5|29803.5|29796.5|29821|29814|29801|29794|232
1635989100000|2021-11-04 01:25:00|29806|29799|29806|29799|29821|29814|29801|29794|215
1635989400000|2021-11-04 01:30:00|29808.5|29801.5|29786|29779|29811|29804|29781|29774|363
1635989700000|2021-11-04 01:35:00|29783.5|29776.5|29781|29774|29801|29794|29776|29769|247
1635990000000|2021-11-04 01:40:00|29783.5|29776.5|29791.4|29784.4|29791.4|29784.4|29781|29774|160
1635990300000|2021-11-04 01:45:00|29793.9|29786.9|29766.4|29759.4|29798.9|29791.9|29761.4|29754.4|289
1635990600000|2021-11-04 01:50:00|29763.9|29756.9|29751.4|29744.4|29771.4|29764.4|29741.4|29734.4|395
1635990900000|2021-11-04 01:55:00|29748.9|29741.9|29746.4|29739.4|29766.4|29759.4|29741.4|29734.4|192
1635991200000|2021-11-04 02:00:00|29743.9|29736.9|29751.4|29744.4|29756.4|29749.4|29741.4|29734.4|219
1635991500000|2021-11-04 02:05:00|29746.4|29739.4|29766.4|29759.4|29771.4|29764.4|29746.4|29739.4|114
1635991800000|2021-11-04 02:10:00|29763.9|29756.9|29781.4|29774.4|29781.4|29774.4|29761.4|29754.4|227
1635992100000|2021-11-04 02:15:00|29783.9|29776.9|29796.4|29789.4|29796.4|29789.4|29776.4|29769.4|249
1635992400000|2021-11-04 02:20:00|29798.9|29791.9|29798.9|29791.9|29801.4|29794.4|29786.4|29779.4|125
1635992700000|2021-11-04 02:25:00|29796.4|29789.4|29791.4|29784.4|29801.4|29794.4|29788.9|29781.9|181
1635993000000|2021-11-04 02:30:00|29788.9|29781.9|29776.4|29769.4|29791.4|29784.4|29776.4|29769.4|89
1635993300000|2021-11-04 02:35:00|29778.9|29771.9|29786.4|29779.4|29791.4|29784.4|29778.9|29771.9|39
1635993600000|2021-11-04 02:40:00|29791.4|29784.4|29791.4|29784.4|29796.4|29789.4|29786.4|29779.4|47
1635993900000|2021-11-04 02:45:00|29793.9|29786.9|29786.4|29779.4|29801.4|29794.4|29786.4|29779.4|43
1635994200000|2021-11-04 02:50:00|29783.9|29776.9|29786.4|29779.4|29791.4|29784.4|29781.4|29774.4|64
1635994500000|2021-11-04 02:55:00|29783.9|29776.9|29778.9|29771.9|29783.9|29776.9|29776.4|29769.4|56
1635994800000|2021-11-04 03:00:00|29776.4|29769.4|29756.4|29749.4|29776.4|29769.4|29756.4|29749.4|173
1635995100000|2021-11-04 03:05:00|29753.9|29746.9|29753.9|29746.9|29758.9|29751.9|29746.4|29739.4|127
1635995400000|2021-11-04 03:10:00|29751.4|29744.4|29756.4|29749.4|29766.4|29759.4|29751.4|29744.4|36
1635995700000|2021-11-04 03:15:00|29758.9|29751.9|29756.4|29749.4|29758.9|29751.9|29756.4|29749.4|19
1635996000000|2021-11-04 03:20:00|29751.4|29744.4|29751.4|29744.4|29751.4|29744.4|29751.4|29744.4|38
1635996300000|2021-11-04 03:25:00|29746.4|29739.4|29741.4|29734.4|29751.4|29744.4|29741.4|29734.4|121
1635996600000|2021-11-04 03:30:00|29746.4|29739.4|29731.4|29724.4|29756.4|29749.4|29721.4|29714.4|320
1635996900000|2021-11-04 03:35:00|29733.9|29726.9|29741.4|29734.4|29761.4|29754.4|29731.4|29724.4|198
1635997200000|2021-11-04 03:40:00|29743.9|29736.9|29746.4|29739.4|29751.4|29744.4|29728.9|29721.9|202
1635997500000|2021-11-04 03:45:00|29743.9|29736.9|29736.4|29729.4|29746.4|29739.4|29728.9|29721.9|149
1635997800000|2021-11-04 03:50:00|29741.4|29734.4|29741.4|29734.4|29743.9|29736.9|29736.4|29729.4|109
1635998100000|2021-11-04 03:55:00|29736.4|29729.4|29736.4|29729.4|29741.4|29734.4|29731.4|29724.4|126
1635998400000|2021-11-04 04:00:00|29738.9|29731.9|29746.4|29739.4|29778.9|29771.9|29738.9|29731.9|506
1635998700000|2021-11-04 04:05:00|29751.4|29744.4|29746.4|29739.4|29756.4|29749.4|29736.4|29729.4|205
1635999000000|2021-11-04 04:10:00|29751.4|29744.4|29751.4|29744.4|29766.4|29759.4|29751.4|29744.4|179
1635999300000|2021-11-04 04:15:00|29753.9|29746.9|29756.4|29749.4|29763.9|29756.9|29751.4|29744.4|69
1635999600000|2021-11-04 04:20:00|29753.9|29746.9|29741.4|29734.4|29761.4|29754.4|29736.4|29729.4|74
1635999900000|2021-11-04 04:25:00|29743.9|29736.9|29751.4|29744.4|29756.4|29749.4|29743.9|29736.9|230
1636000200000|2021-11-04 04:30:00|29753.9|29746.9|29736.4|29729.4|29766.4|29759.4|29736.4|29729.4|175
1636000500000|2021-11-04 04:35:00|29738.9|29731.9|29743.9|29736.9|29756.4|29749.4|29731.4|29724.4|194
1636000800000|2021-11-04 04:40:00|29741.4|29734.4|29741.4|29734.4|29746.4|29739.4|29736.4|29729.4|122
1636001100000|2021-11-04 04:45:00|29738.9|29731.9|29731.4|29724.4|29741.4|29734.4|29731.4|29724.4|46
1636001400000|2021-11-04 04:50:00|29726.4|29719.4|29731.4|29724.4|29731.4|29724.4|29726.4|29719.4|138
1636001700000|2021-11-04 04:55:00|29736.4|29729.4|29738.9|29731.9|29741.4|29734.4|29731.4|29724.4|127
1636002000000|2021-11-04 05:00:00|29736.4|29729.4|29741.4|29734.4|29746.4|29739.4|29736.4|29729.4|145
1636002300000|2021-11-04 05:05:00|29743.9|29736.9|29741.4|29734.4|29746.4|29739.4|29741.4|29734.4|69
1636002600000|2021-11-04 05:10:00|29738.9|29731.9|29726.4|29719.4|29741.4|29734.4|29726.4|29719.4|115
1636002900000|2021-11-04 05:15:00|29731.4|29724.4|29726.4|29719.4|29731.4|29724.4|29721.4|29714.4|145
1636003200000|2021-11-04 05:20:00|29731.4|29724.4|29731.4|29724.4|29736.4|29729.4|29726.4|29719.4|242
1636003500000|2021-11-04 05:25:00|29736.4|29729.4|29736.4|29729.4|29751.4|29744.4|29733.9|29726.9|194
1636003800000|2021-11-04 05:30:00|29741.4|29734.4|29736.4|29729.4|29746.4|29739.4|29736.4|29729.4|123
1636004100000|2021-11-04 05:35:00|29731.4|29724.4|29738.9|29731.9|29741.4|29734.4|29726.4|29719.4|255
1636004400000|2021-11-04 05:40:00|29741.4|29734.4|29736.4|29729.4|29746.4|29739.4|29736.4|29729.4|219
1636004700000|2021-11-04 05:45:00|29741.4|29734.4|29741.4|29734.4|29746.4|29739.4|29736.4|29729.4|210
1636005000000|2021-11-04 05:50:00|29743.9|29736.9|29756.4|29749.4|29761.4|29754.4|29736.4|29729.4|596
1636005300000|2021-11-04 05:55:00|29758.9|29751.9|29781.4|29774.4|29783.9|29776.9|29756.4|29749.4|1944
1636005600000|2021-11-04 06:00:00|29788.9|29781.9|29816.4|29809.4|29821.4|29814.4|29781.4|29774.4|3085
1636005900000|2021-11-04 06:05:00|29818.9|29811.9|29823.9|29816.9|29836.4|29829.4|29818.9|29811.9|921
1636006200000|2021-11-04 06:10:00|29826.4|29819.4|29821.4|29814.4|29826.4|29819.4|29801.4|29794.4|469
1636006500000|2021-11-04 06:15:00|29823.9|29816.9|29831.4|29824.4|29831.4|29824.4|29821.4|29814.4|377
1636006800000|2021-11-04 06:20:00|29836.4|29829.4|29821.4|29814.4|29841.4|29834.4|29818.9|29811.9|480
1636007100000|2021-11-04 06:25:00|29818.9|29811.9|29843.9|29836.9|29846.4|29839.4|29818.9|29811.9|235
1636007400000|2021-11-04 06:30:00|29846.4|29839.4|29831.4|29824.4|29856.4|29849.4|29831.4|29824.4|133
1636007700000|2021-11-04 06:35:00|29836.4|29829.4|29833.9|29826.9|29836.4|29829.4|29821.4|29814.4|52
1636008000000|2021-11-04 06:40:00|29831.4|29824.4|29833.9|29826.9|29836.4|29829.4|29831.4|29824.4|12
1636008300000|2021-11-04 06:45:00|29836.4|29829.4|29828.9|29821.9|29836.4|29829.4|29826.4|29819.4|10
1636008600000|2021-11-04 06:50:00|29831.4|29824.4|29833.9|29826.9|29833.9|29826.9|29828.9|29821.9|5
1636008900000|2021-11-04 06:55:00|29836.4|29829.4|29836.4|29829.4|29841.4|29834.4|29833.9|29826.9|7
1636009200000|2021-11-04 07:00:00|29831.4|29824.4|29838.9|29831.9|29841.4|29834.4|29826.4|29819.4|57
1636009500000|2021-11-04 07:05:00|29841.4|29834.4|29836.4|29829.4|29846.4|29839.4|29831.4|29824.4|43
1636009800000|2021-11-04 07:10:00|29838.9|29831.9|29851.4|29844.4|29851.4|29844.4|29836.4|29829.4|71
1636010100000|2021-11-04 07:15:00|29853.9|29846.9|29848.9|29841.9|29856.4|29849.4|29841.4|29834.4|56
1636010400000|2021-11-04 07:20:00|29853.9|29846.9|29846.4|29839.4|29866.4|29859.4|29846.4|29839.4|98
1636010700000|2021-11-04 07:25:00|29848.9|29841.9|29841.4|29834.4|29848.9|29841.9|29833.9|29826.9|84
1636011000000|2021-11-04 07:30:00|29836.4|29829.4|29846.4|29839.4|29848.9|29841.9|29833.9|29826.9|179
1636011300000|2021-11-04 07:35:00|29843.9|29836.9|29856.4|29849.4|29856.4|29849.4|29841.4|29834.4|34
1636011600000|2021-11-04 07:40:00|29858.9|29851.9|29851.4|29844.4|29861.4|29854.4|29851.4|29844.4|55
1636011900000|2021-11-04 07:45:00|29846.4|29839.4|29846.4|29839.4|29851.4|29844.4|29846.4|29839.4|56
1636012200000|2021-11-04 07:50:00|29841.4|29834.4|29841.4|29834.4|29846.4|29839.4|29836.4|29829.4|90
1636012500000|2021-11-04 07:55:00|29838.9|29831.9|29836.4|29829.4|29838.9|29831.9|29836.4|29829.4|39
1636012800000|2021-11-04 08:00:00|29831.4|29824.4|29841.4|29834.4|29841.4|29834.4|29826.4|29819.4|108
1636013100000|2021-11-04 08:05:00|29846.4|29839.4|29851.4|29844.4|29861.4|29854.4|29846.4|29839.4|196
1636013400000|2021-11-04 08:10:00|29853.9|29846.9|29851.4|29844.4|29853.9|29846.9|29841.4|29834.4|71
1636013700000|2021-11-04 08:15:00|29853.9|29846.9|29856.4|29849.4|29856.4|29849.4|29841.4|29834.4|112
1636014000000|2021-11-04 08:20:00|29853.9|29846.9|29836.4|29829.4|29856.4|29849.4|29836.4|29829.4|174
1636014300000|2021-11-04 08:25:00|29838.9|29831.9|29811.4|29804.4|29838.9|29831.9|29811.4|29804.4|104
1636014600000|2021-11-04 08:30:00|29808.9|29801.9|29811.4|29804.4|29816.4|29809.4|29806.4|29799.4|67
1636014900000|2021-11-04 08:35:00|29806.4|29799.4|29791.4|29784.4|29806.4|29799.4|29781.4|29774.4|320
1636015200000|2021-11-04 08:40:00|29788.9|29781.9|29771.4|29764.4|29791.4|29784.4|29771.4|29764.4|219
1636015500000|2021-11-04 08:45:00|29766.4|29759.4|29768.9|29761.9|29771.4|29764.4|29761.4|29754.4|112
1636015800000|2021-11-04 08:50:00|29771.4|29764.4|29773.9|29766.9|29776.4|29769.4|29761.4|29754.4|96
1636016100000|2021-11-04 08:55:00|29771.4|29764.4|29781.4|29774.4|29781.4|29774.4|29766.4|29759.4|76
1636016400000|2021-11-04 09:00:00|29783.9|29776.9|29771.4|29764.4|29783.9|29776.9|29761.4|29754.4|146
1636016700000|2021-11-04 09:05:00|29773.9|29766.9|29766.4|29759.4|29776.4|29769.4|29761.4|29754.4|64
1636017000000|2021-11-04 09:10:00|29768.9|29761.9|29781.4|29774.4|29781.4|29774.4|29766.4|29759.4|59
1636017300000|2021-11-04 09:15:00|29776.4|29769.4|29771.4|29764.4|29776.4|29769.4|29771.4|29764.4|21
1636017600000|2021-11-04 09:20:00|29776.4|29769.4|29781.4|29774.4|29781.4|29774.4|29766.4|29759.4|57
1636017900000|2021-11-04 09:25:00|29778.9|29771.9|29781.4|29774.4|29781.4|29774.4|29776.4|29769.4|21
1636018200000|2021-11-04 09:30:00|29778.9|29771.9|29776.4|29769.4|29781.4|29774.4|29776.4|29769.4|38
1636018500000|2021-11-04 09:35:00|29771.4|29764.4|29771.4|29764.4|29776.4|29769.4|29771.4|29764.4|9
1636018800000|2021-11-04 09:40:00|29768.9|29761.9|29766.4|29759.4|29771.4|29764.4|29761.4|29754.4|25
1636019100000|2021-11-04 09:45:00|29768.9|29761.9|29766.4|29759.4|29768.9|29761.9|29761.4|29754.4|39
1636019400000|2021-11-04 09:50:00|29763.9|29756.9|29771.4|29764.4|29771.4|29764.4|29761.4|29754.4|18
1636019700000|2021-11-04 09:55:00|29776.4|29769.4|29771.4|29764.4|29776.4|29769.4|29771.4|29764.4|9
1636020000000|2021-11-04 10:00:00|29768.9|29761.9|29771.4|29764.4|29771.4|29764.4|29766.4|29759.4|37
1636020300000|2021-11-04 10:05:00|29776.4|29769.4|29768.9|29761.9|29776.4|29769.4|29761.4|29754.4|37
1636020600000|2021-11-04 10:10:00|29766.4|29759.4|29766.4|29759.4|29771.4|29764.4|29766.4|29759.4|15
1636020900000|2021-11-04 10:15:00|29768.9|29761.9|29761.4|29754.4|29768.9|29761.9|29761.4|29754.4|31
1636021200000|2021-11-04 10:20:00|29758.9|29751.9|29756.4|29749.4|29761.4|29754.4|29756.4|29749.4|76
1636021500000|2021-11-04 10:25:00|29761.4|29754.4|29766.4|29759.4|29766.4|29759.4|29761.4|29754.4|12
1636021800000|2021-11-04 10:30:00|29761.4|29754.4|29768.9|29761.9|29771.4|29764.4|29761.4|29754.4|78
1636022100000|2021-11-04 10:35:00|29766.4|29759.4|29766.4|29759.4|29771.4|29764.4|29761.4|29754.4|24
1636022400000|2021-11-04 10:40:00|29761.4|29754.4|29761.4|29754.4|29766.4|29759.4|29761.4|29754.4|27
1636022700000|2021-11-04 10:45:00|29763.9|29756.9|29751.4|29744.4|29766.4|29759.4|29751.4|29744.4|15
1636023000000|2021-11-04 10:50:00|29756.4|29749.4|29761.4|29754.4|29761.4|29754.4|29751.4|29744.4|57
1636023300000|2021-11-04 10:55:00|29758.9|29751.9|29761.4|29754.4|29761.4|29754.4|29751.4|29744.4|17
1636023600000|2021-11-04 11:00:00|29756.4|29749.4|29758.9|29751.9|29766.4|29759.4|29756.4|29749.4|56
1636023900000|2021-11-04 11:05:00|29761.4|29754.4|29748.9|29741.9|29761.4|29754.4|29741.4|29734.4|41
1636024200000|2021-11-04 11:10:00|29746.4|29739.4|29736.4|29729.4|29751.4|29744.4|29736.4|29729.4|28
1636024500000|2021-11-04 11:15:00|29733.9|29726.9|29736.4|29729.4|29741.4|29734.4|29733.9|29726.9|29
1636024800000|2021-11-04 11:20:00|29738.9|29731.9|29756.4|29749.4|29756.4|29749.4|29738.9|29731.9|55
1636025100000|2021-11-04 11:25:00|29753.9|29746.9|29751.4|29744.4|29758.9|29751.9|29748.9|29741.9|76
1636025400000|2021-11-04 11:30:00|29748.9|29741.9|29751.4|29744.4|29751.4|29744.4|29743.9|29736.9|20
1636025700000|2021-11-04 11:35:00|29746.4|29739.4|29726.4|29719.4|29746.4|29739.4|29726.4|29719.4|112
1636026000000|2021-11-04 11:40:00|29728.9|29721.9|29721.4|29714.4|29731.4|29724.4|29716.4|29709.4|153
1636026300000|2021-11-04 11:45:00|29723.9|29716.9|29726.4|29719.4|29726.4|29719.4|29716.4|29709.4|81
1636026600000|2021-11-04 11:50:00|29731.4|29724.4|29726.4|29719.4|29736.4|29729.4|29726.4|29719.4|90
1636026900000|2021-11-04 11:55:00|29728.9|29721.9|29726.4|29719.4|29728.9|29721.9|29723.9|29716.9|81
1636027200000|2021-11-04 12:00:00|29721.4|29714.4|29736.4|29729.4|29746.4|29739.4|29716.4|29709.4|155
1636027500000|2021-11-04 12:05:00|29733.9|29726.9|29741.4|29734.4|29741.4|29734.4|29726.4|29719.4|60
1636027800000|2021-11-04 12:10:00|29746.4|29739.4|29741.4|29734.4|29746.4|29739.4|29736.4|29729.4|98
1636028100000|2021-11-04 12:15:00|29746.4|29739.4|29736.4|29729.4|29746.4|29739.4|29736.4|29729.4|60
1636028400000|2021-11-04 12:20:00|29738.9|29731.9|29726.4|29719.4|29738.9|29731.9|29726.4|29719.4|44
1636028700000|2021-11-04 12:25:00|29728.9|29721.9|29738.9|29731.9|29743.9|29736.9|29726.4|29719.4|116
1636029000000|2021-11-04 12:30:00|29736.4|29729.4|29741.4|29734.4|29741.4|29734.4|29733.9|29726.9|34
1636029300000|2021-11-04 12:35:00|29738.9|29731.9|29751.4|29744.4|29751.4|29744.4|29738.9|29731.9|57
1636029600000|2021-11-04 12:40:00|29748.9|29741.9|29736.4|29729.4|29751.4|29744.4|29731.4|29724.4|32
1636029900000|2021-11-04 12:45:00|29733.9|29726.9|29731.4|29724.4|29741.4|29734.4|29731.4|29724.4|19
1636030200000|2021-11-04 12:50:00|29733.9|29726.9|29731.4|29724.4|29736.4|29729.4|29726.4|29719.4|56
1636030500000|2021-11-04 12:55:00|29726.4|29719.4|29721.4|29714.4|29731.4|29724.4|29718.9|29711.9|25
1636030800000|2021-11-04 13:00:00|29718.9|29711.9|29726.4|29719.4|29726.4|29719.4|29716.4|29709.4|51
1636031100000|2021-11-04 13:05:00|29723.9|29716.9|29731.4|29724.4|29731.4|29724.4|29721.4|29714.4|57
1636031400000|2021-11-04 13:10:00|29728.9|29721.9|29731.4|29724.4|29736.4|29729.4|29721.4|29714.4|87
1636031700000|2021-11-04 13:15:00|29736.4|29729.4|29731.4|29724.4|29736.4|29729.4|29726.4|29719.4|28
1636032000000|2021-11-04 13:20:00|29736.4|29729.4|29726.4|29719.4|29736.4|29729.4|29726.4|29719.4|31
1636032300000|2021-11-04 13:25:00|29731.4|29724.4|29711.4|29704.4|29731.4|29724.4|29706.4|29699.4|101
1636032600000|2021-11-04 13:30:00|29716.4|29709.4|29688.9|29681.9|29716.4|29709.4|29681.4|29674.4|469
1636032900000|2021-11-04 13:35:00|29691.4|29684.4|29686.4|29679.4|29696.4|29689.4|29681.4|29674.4|250
1636033200000|2021-11-04 13:40:00|29683.9|29676.9|29696.4|29689.4|29701.4|29694.4|29681.4|29674.4|266
1636033500000|2021-11-04 13:45:00|29693.9|29686.9|29686.4|29679.4|29701.4|29694.4|29681.4|29674.4|259
1636033800000|2021-11-04 13:50:00|29681.4|29674.4|29701.4|29694.4|29701.4|29694.4|29681.4|29674.4|153
1636034100000|2021-11-04 13:55:00|29696.4|29689.4|29706.4|29699.4|29716.4|29709.4|29696.4|29689.4|203
1636034400000|2021-11-04 14:00:00|29701.4|29694.4|29691.4|29684.4|29703.9|29696.9|29681.4|29674.4|280
1636034700000|2021-11-04 14:05:00|29693.9|29686.9|29686.4|29679.4|29696.4|29689.4|29686.4|29679.4|99
1636035000000|2021-11-04 14:10:00|29691.4|29684.4|29711.4|29704.4|29716.4|29709.4|29691.4|29684.4|126
1636035300000|2021-11-04 14:15:00|29708.9|29701.9|29721.4|29714.4|29721.4|29714.4|29706.4|29699.4|307
1636035600000|2021-11-04 14:20:00|29716.4|29709.4|29691.4|29684.4|29718.9|29711.9|29691.4|29684.4|185
1636035900000|2021-11-04 14:25:00|29693.9|29686.9|29698.9|29691.9|29698.9|29691.9|29681.4|29674.4|101
1636036200000|2021-11-04 14:30:00|29701.4|29694.4|29691.4|29684.4|29711.4|29704.4|29688.9|29681.9|120
1636036500000|2021-11-04 14:35:00|29688.9|29681.9|29686.4|29679.4|29696.4|29689.4|29681.4|29674.4|131
1636036800000|2021-11-04 14:40:00|29681.4|29674.4|29686.4|29679.4|29691.4|29684.4|29681.4|29674.4|240
1636037100000|2021-11-04 14:45:00|29683.9|29676.9|29686.4|29679.4|29686.4|29679.4|29676.4|29669.4|154
1636037400000|2021-11-04 14:50:00|29683.9|29676.9|29666.4|29659.4|29686.4|29679.4|29663.9|29656.9|327
1636037700000|2021-11-04 14:55:00|29663.9|29656.9|29656.4|29649.4|29666.4|29659.4|29636.4|29629.4|180
1636038000000|2021-11-04 15:00:00|29653.9|29646.9|29646.4|29639.4|29656.4|29649.4|29641.4|29634.4|174
1636038300000|2021-11-04 15:05:00|29641.4|29634.4|29641.4|29634.4|29646.4|29639.4|29636.4|29629.4|155
1636038600000|2021-11-04 15:10:00|29643.9|29636.9|29646.4|29639.4|29656.4|29649.4|29641.4|29634.4|197
1636038900000|2021-11-04 15:15:00|29648.9|29641.9|29631.4|29624.4|29651.4|29644.4|29613.9|29606.9|488
1636039200000|2021-11-04 15:20:00|29628.9|29621.9|29606.4|29599.4|29641.4|29634.4|29606.4|29599.4|316
1636039500000|2021-11-04 15:25:00|29603.9|29596.9|29601.4|29594.4|29611.4|29604.4|29596.4|29589.4|428
1636039800000|2021-11-04 15:30:00|29596.4|29589.4|29613.9|29606.9|29621.4|29614.4|29593.9|29586.9|396
1636040100000|2021-11-04 15:35:00|29611.4|29604.4|29641.4|29634.4|29641.4|29634.4|29611.4|29604.4|221
1636040400000|2021-11-04 15:40:00|29638.9|29631.9|29631.4|29624.4|29641.4|29634.4|29626.4|29619.4|103
1636040700000|2021-11-04 15:45:00|29626.4|29619.4|29616.4|29609.4|29633.9|29626.9|29616.4|29609.4|38
1636041000000|2021-11-04 15:50:00|29613.9|29606.9|29616.4|29609.4|29621.4|29614.4|29606.4|29599.4|59
1636041300000|2021-11-04 15:55:00|29621.4|29614.4|29646.4|29639.4|29651.4|29644.4|29616.4|29609.4|218
1636041600000|2021-11-04 16:00:00|29651.4|29644.4|29656.4|29649.4|29661.4|29654.4|29641.4|29634.4|136
1636041900000|2021-11-04 16:05:00|29661.4|29654.4|29661.4|29654.4|29663.9|29656.9|29651.4|29644.4|55
1636042200000|2021-11-04 16:10:00|29658.9|29651.9|29676.4|29669.4|29676.4|29669.4|29656.4|29649.4|228
1636042500000|2021-11-04 16:15:00|29671.4|29664.4|29666.4|29659.4|29671.4|29664.4|29656.4|29649.4|108
1636042800000|2021-11-04 16:20:00|29663.9|29656.9|29641.4|29634.4|29666.4|29659.4|29641.4|29634.4|136
1636043100000|2021-11-04 16:25:00|29638.9|29631.9|29636.4|29629.4|29646.4|29639.4|29636.4|29629.4|79
1636043400000|2021-11-04 16:30:00|29633.9|29626.9|29636.4|29629.4|29641.4|29634.4|29621.4|29614.4|141
1636043700000|2021-11-04 16:35:00|29633.9|29626.9|29631.4|29624.4|29641.4|29634.4|29628.9|29621.9|69
1636044000000|2021-11-04 16:40:00|29636.4|29629.4|29636.4|29629.4|29641.4|29634.4|29626.4|29619.4|61
1636044300000|2021-11-04 16:45:00|29638.9|29631.9|29636.4|29629.4|29641.4|29634.4|29626.4|29619.4|99
1636044600000|2021-11-04 16:50:00|29638.9|29631.9|29641.4|29634.4|29641.4|29634.4|29631.4|29624.4|52
1636044900000|2021-11-04 16:55:00|29636.4|29629.4|29646.4|29639.4|29646.4|29639.4|29631.4|29624.4|142
1636045200000|2021-11-04 17:00:00|29641.4|29634.4|29641.4|29634.4|29646.4|29639.4|29641.4|29634.4|75
1636045500000|2021-11-04 17:05:00|29636.4|29629.4|29656.4|29649.4|29656.4|29649.4|29636.4|29629.4|98
1636045800000|2021-11-04 17:10:00|29658.9|29651.9|29661.4|29654.4|29671.4|29664.4|29658.9|29651.9|41
1636046100000|2021-11-04 17:15:00|29658.9|29651.9|29666.4|29659.4|29666.4|29659.4|29656.4|29649.4|88
1636046400000|2021-11-04 17:20:00|29663.9|29656.9|29661.4|29654.4|29666.4|29659.4|29651.4|29644.4|45
1636046700000|2021-11-04 17:25:00|29656.4|29649.4|29666.4|29659.4|29666.4|29659.4|29656.4|29649.4|34
1636047000000|2021-11-04 17:30:00|29671.4|29664.4|29661.4|29654.4|29671.4|29664.4|29661.4|29654.4|85
1636047300000|2021-11-04 17:35:00|29656.4|29649.4|29661.4|29654.4|29666.4|29659.4|29651.4|29644.4|201
1636047600000|2021-11-04 17:40:00|29658.9|29651.9|29671.4|29664.4|29671.4|29664.4|29656.4|29649.4|23
1636047900000|2021-11-04 17:45:00|29668.9|29661.9|29656.4|29649.4|29671.4|29664.4|29651.4|29644.4|44
1636048200000|2021-11-04 17:50:00|29653.9|29646.9|29661.4|29654.4|29661.4|29654.4|29651.4|29644.4|37
1636048500000|2021-11-04 17:55:00|29666.4|29659.4|29666.4|29659.4|29671.4|29664.4|29661.4|29654.4|61
1636048800000|2021-11-04 18:00:00|29663.9|29656.9|29636.4|29629.4|29666.4|29659.4|29636.4|29629.4|82
1636049100000|2021-11-04 18:05:00|29641.4|29634.4|29661.4|29654.4|29661.4|29654.4|29633.9|29626.9|148
1636049400000|2021-11-04 18:10:00|29658.9|29651.9|29666.4|29659.4|29668.9|29661.9|29658.9|29651.9|126
1636049700000|2021-11-04 18:15:00|29663.9|29656.9|29666.4|29659.4|29668.9|29661.9|29656.4|29649.4|48
1636050000000|2021-11-04 18:20:00|29668.9|29661.9|29666.4|29659.4|29668.9|29661.9|29661.4|29654.4|52
1636050300000|2021-11-04 18:25:00|29661.4|29654.4|29668.9|29661.9|29671.4|29664.4|29661.4|29654.4|147
1636050600000|2021-11-04 18:30:00|29671.4|29664.4|29666.4|29659.4|29671.4|29664.4|29661.4|29654.4|68
1636050900000|2021-11-04 18:35:00|29668.9|29661.9|29676.4|29669.4|29681.4|29674.4|29666.4|29659.4|117
1636051200000|2021-11-04 18:40:00|29678.9|29671.9|29686.4|29679.4|29686.4|29679.4|29676.4|29669.4|156
1636051500000|2021-11-04 18:45:00|29691.4|29684.4|29681.4|29674.4|29691.4|29684.4|29681.4|29674.4|39
1636051800000|2021-11-04 18:50:00|29686.4|29679.4|29701.4|29694.4|29708.9|29701.9|29676.4|29669.4|356
1636052100000|2021-11-04 18:55:00|29703.9|29696.9|29686.4|29679.4|29706.4|29699.4|29686.4|29679.4|132
1636052400000|2021-11-04 19:00:00|29681.4|29674.4|29676.4|29669.4|29691.4|29684.4|29676.4|29669.4|103
1636052700000|2021-11-04 19:05:00|29678.9|29671.9|29686.4|29679.4|29686.4|29679.4|29676.4|29669.4|69
1636053000000|2021-11-04 19:10:00|29693.9|29686.9|29696.4|29689.4|29706.4|29699.4|29691.4|29684.4|229
1636053300000|2021-11-04 19:15:00|29691.4|29684.4|29701.4|29694.4|29706.4|29699.4|29691.4|29684.4|118
1636053600000|2021-11-04 19:20:00|29703.9|29696.9|29706.4|29699.4|29711.4|29704.4|29701.4|29694.4|57
1636053900000|2021-11-04 19:25:00|29708.9|29701.9|29706.4|29699.4|29716.4|29709.4|29703.9|29696.9|61
1636054200000|2021-11-04 19:30:00|29708.9|29701.9|29716.4|29709.4|29721.4|29714.4|29706.4|29699.4|59
1636054500000|2021-11-04 19:35:00|29718.9|29711.9|29706.4|29699.4|29718.9|29711.9|29701.4|29694.4|89
1636054800000|2021-11-04 19:40:00|29708.9|29701.9|29696.4|29689.4|29708.9|29701.9|29681.4|29674.4|126
1636055100000|2021-11-04 19:45:00|29693.9|29686.9|29726.4|29719.4|29726.4|29719.4|29691.4|29684.4|161
1636055400000|2021-11-04 19:50:00|29731.4|29724.4|29741.4|29734.4|29741.4|29734.4|29726.4|29719.4|283
1636055700000|2021-11-04 19:55:00|29743.9|29736.9|29781.4|29774.4|29781.4|29774.4|29741.4|29734.4|1330
1636056000000|2021-11-04 20:00:00|29778.9|29771.9|29766.4|29759.4|29781.4|29774.4|29766.4|29759.4|146
1636056300000|2021-11-04 20:05:00|29771.4|29764.4|29766.4|29759.4|29776.4|29769.4|29766.4|29759.4|57
1636056600000|2021-11-04 20:10:00|29763.9|29756.9|29766.4|29759.4|29771.4|29764.4|29761.4|29754.4|36
1636056900000|2021-11-04 20:15:00|29770.4|29755.4|29765.4|29750.4|29770.4|29755.4|29765.4|29750.4|9
1636057200000|2021-11-04 20:20:00|29762.9|29747.9|29747.9|29732.9|29762.9|29747.9|29745.4|29730.4|30
1636057500000|2021-11-04 20:25:00|29745.4|29730.4|29747.9|29732.9|29752.9|29737.9|29742.9|29727.9|8
1636057800000|2021-11-04 20:30:00|29750.4|29735.4|29760.4|29745.4|29762.9|29747.9|29750.4|29735.4|37
1636058100000|2021-11-04 20:35:00|29762.9|29747.9|29755.4|29740.4|29765.4|29750.4|29750.4|29735.4|12
1636058400000|2021-11-04 20:40:00|29752.9|29737.9|29750.4|29735.4|29752.9|29737.9|29750.4|29735.4|4
1636058700000|2021-11-04 20:45:00|29752.9|29737.9|29767.9|29752.9|29772.9|29757.9|29752.9|29737.9|31
1636059000000|2021-11-04 20:50:00|29772.9|29757.9|29767.9|29752.9|29772.9|29757.9|29767.9|29752.9|7
1636059300000|2021-11-04 20:55:00|29765.4|29750.4|29741.4|29711.4|29765.4|29750.4|29730.4|29710.8|87
1636059600000|2021-11-04 21:00:00|29741.7|29711.7|29753|29723|29753|29723|29740.7|29710.7|0
1636059900000|2021-11-04 21:05:00|29753.5|29723.5|29754|29724|29754.2|29724.2|29752.8|29722.8|0
1636060200000|2021-11-04 21:10:00|29753.4|29723.4|29756.4|29726.4|29756.5|29726.5|29753.4|29723.4|0
1636060500000|2021-11-04 21:15:00|29756.2|29726.2|29756.3|29726.3|29756.4|29726.4|29756|29726|0
1636060800000|2021-11-04 21:20:00|29756.2|29726.2|29756.2|29726.2|29756.2|29726.2|29756.2|29726.2|0
1636061100000|2021-11-04 21:25:00|29756.3|29726.3|29756.2|29726.2|29756.3|29726.3|29756.2|29726.2|0
1636061400000|2021-11-04 21:30:00|29756.3|29726.3|29756.5|29726.5|29756.5|29726.5|29756.2|29726.2|0
1636061700000|2021-11-04 21:35:00|29756.2|29726.2|29757.3|29727.3|29757.3|29727.3|29756.2|29726.2|0
1636062000000|2021-11-04 21:40:00|29752|29722|29754.7|29724.7|29755.7|29725.7|29752|29722|0
1636062300000|2021-11-04 21:45:00|29753.6|29723.6|29755.4|29725.4|29755.4|29725.4|29753.6|29723.6|0
1636062600000|2021-11-04 21:50:00|29756.8|29726.8|29759.2|29729.2|29759.2|29729.2|29756.8|29726.8|0
1636062900000|2021-11-04 21:55:00|29758.3|29728.3|29757.9|29727.9|29759.9|29729.9|29757.1|29727.1|0
1636063200000|2021-11-04 22:00:00|29755.1|29725.1|29745.4|29730.4|29757.6|29730.4|29737.9|29718.4|3
1636063500000|2021-11-04 22:05:00|29740.4|29725.4|29747.9|29732.9|29747.9|29732.9|29740.4|29725.4|1
1636063800000|2021-11-04 22:10:00|29750.4|29735.4|29752.9|29737.9|29752.9|29737.9|29750.4|29735.4|2
1636064100000|2021-11-04 22:15:00|29750.4|29735.4|29752.9|29737.9|29760.4|29745.4|29750.4|29735.4|10
1636064400000|2021-11-04 22:20:00|29755.4|29740.4|29767.9|29752.9|29767.9|29752.9|29755.4|29740.4|5
1636064700000|2021-11-04 22:25:00|29765.4|29750.4|29772.9|29757.9|29775.4|29760.4|29765.4|29750.4|3
1636065000000|2021-11-04 22:30:00|29775.4|29760.4|29790.4|29775.4|29790.4|29775.4|29775.4|29760.4|28
1636065300000|2021-11-04 22:35:00|29795.4|29780.4|29800.4|29785.4|29800.4|29785.4|29790.4|29775.4|30
1636065600000|2021-11-04 22:40:00|29785.4|29770.4|29797.9|29782.9|29800.4|29785.4|29785.4|29770.4|78
1636065900000|2021-11-04 22:45:00|29800.4|29785.4|29810.4|29795.4|29810.4|29795.4|29800.4|29785.4|20
1636066200000|2021-11-04 22:50:00|29812.9|29797.9|29815.4|29800.4|29825.4|29810.4|29810.4|29795.4|48
1636066500000|2021-11-04 22:55:00|29812.9|29797.9|29817.9|29802.9|29817.9|29802.9|29812.9|29797.9|4
1636066800000|2021-11-04 23:00:00|29820.4|29805.4|29807.9|29792.9|29825.4|29810.4|29802.9|29787.9|19
1636067100000|2021-11-04 23:05:00|29812.9|29797.9|29835.4|29820.4|29835.4|29820.4|29807.9|29792.9|21
1636067400000|2021-11-04 23:10:00|29825.4|29810.4|29817.9|29802.9|29835.4|29820.4|29817.9|29802.9|46
1636067700000|2021-11-04 23:15:00|29820.4|29805.4|29815.4|29800.4|29825.4|29810.4|29815.4|29800.4|17
1636068000000|2021-11-04 23:20:00|29817.9|29802.9|29815.4|29800.4|29820.4|29805.4|29810.4|29795.4|5
1636068300000|2021-11-04 23:25:00|29812.9|29797.9|29807.9|29792.9|29817.9|29802.9|29800.4|29785.4|55
1636068600000|2021-11-04 23:30:00|29810.4|29795.4|29811.4|29804.4|29816.4|29809.4|29791.4|29784.4|10311
1636068900000|2021-11-04 23:35:00|29806.4|29799.4|29791.4|29784.4|29811.4|29804.4|29791.4|29784.4|172
1636069200000|2021-11-04 23:40:00|29788.9|29781.9|29791.4|29784.4|29801.4|29794.4|29776.4|29769.4|299
1636069500000|2021-11-04 23:45:00|29788.9|29781.9|29791.4|29784.4|29801.4|29794.4|29768.9|29761.9|400
1636069800000|2021-11-04 23:50:00|29793.9|29786.9|29781.4|29774.4|29798.9|29791.9|29771.4|29764.4|118
1636070100000|2021-11-04 23:55:00|29778.9|29771.9|29773.9|29766.9|29781.4|29774.4|29766.4|29759.4|370
1636070400000|2021-11-05 00:00:00|29803.9|29796.9|29751.4|29744.4|29816.4|29809.4|29743.9|29736.9|1626
1636070700000|2021-11-05 00:05:00|29746.4|29739.4|29706.4|29699.4|29761.4|29754.4|29693.9|29686.9|1242
1636071000000|2021-11-05 00:10:00|29711.4|29704.4|29641.4|29634.4|29726.4|29719.4|29638.9|29631.9|1285
1636071300000|2021-11-05 00:15:00|29643.9|29636.9|29688.9|29681.9|29701.4|29694.4|29636.4|29629.4|718
1636071600000|2021-11-05 00:20:00|29686.4|29679.4|29671.4|29664.4|29691.4|29684.4|29661.4|29654.4|416
1636071900000|2021-11-05 00:25:00|29668.9|29661.9|29661.4|29654.4|29671.4|29664.4|29641.4|29634.4|395
1636072200000|2021-11-05 00:30:00|29656.4|29649.4|29646.4|29639.4|29676.4|29669.4|29641.4|29634.4|537
1636072500000|2021-11-05 00:35:00|29643.9|29636.9|29651.4|29644.4|29661.4|29654.4|29641.4|29634.4|211
1636072800000|2021-11-05 00:40:00|29646.4|29639.4|29646.4|29639.4|29653.9|29646.9|29631.4|29624.4|304
1636073100000|2021-11-05 00:45:00|29651.4|29644.4|29656.4|29649.4|29686.4|29679.4|29641.4|29634.4|378
1636073400000|2021-11-05 00:50:00|29653.9|29646.9|29661.4|29654.4|29666.4|29659.4|29646.4|29639.4|173
1636073700000|2021-11-05 00:55:00|29663.9|29656.9|29671.4|29664.4|29681.4|29674.4|29661.4|29654.4|209
1636074000000|2021-11-05 01:00:00|29668.9|29661.9|29581.4|29574.4|29671.4|29664.4|29581.4|29574.4|708
1636074300000|2021-11-05 01:05:00|29586.4|29579.4|29601.4|29594.4|29621.4|29614.4|29581.4|29574.4|916
1636074600000|2021-11-05 01:10:00|29598.9|29591.9|29628.9|29621.9|29636.4|29629.4|29598.9|29591.9|264
1636074900000|2021-11-05 01:15:00|29631.4|29624.4|29666.4|29659.4|29666.4|29659.4|29628.9|29621.9|293
1636075200000|2021-11-05 01:20:00|29663.9|29656.9|29666.4|29659.4|29668.9|29661.9|29646.4|29639.4|184
1636075500000|2021-11-05 01:25:00|29663.9|29656.9|29656.4|29649.4|29666.4|29659.4|29646.4|29639.4|142
1636075800000|2021-11-05 01:30:00|29653.9|29646.9|29631.4|29624.4|29653.9|29646.9|29626.4|29619.4|291
1636076100000|2021-11-05 01:35:00|29633.9|29626.9|29601.4|29594.4|29641.4|29634.4|29591.4|29584.4|560
1636076400000|2021-11-05 01:40:00|29596.4|29589.4|29598.9|29591.9|29606.4|29599.4|29596.4|29589.4|362
1636076700000|2021-11-05 01:45:00|29601.4|29594.4|29603.9|29596.9|29616.4|29609.4|29586.4|29579.4|214
1636077000000|2021-11-05 01:50:00|29601.4|29594.4|29626.4|29619.4|29626.4|29619.4|29601.4|29594.4|202
1636077300000|2021-11-05 01:55:00|29623.9|29616.9|29611.4|29604.4|29626.4|29619.4|29603.9|29596.9|167
1636077600000|2021-11-05 02:00:00|29608.9|29601.9|29596.4|29589.4|29611.4|29604.4|29586.4|29579.4|201
1636077900000|2021-11-05 02:05:00|29601.4|29594.4|29616.4|29609.4|29626.4|29619.4|29596.4|29589.4|175
1636078200000|2021-11-05 02:10:00|29618.9|29611.9|29621.4|29614.4|29623.9|29616.9|29613.9|29606.9|90
1636078500000|2021-11-05 02:15:00|29623.9|29616.9|29603.9|29596.9|29626.4|29619.4|29596.4|29589.4|85
1636078800000|2021-11-05 02:20:00|29606.4|29599.4|29591.4|29584.4|29606.4|29599.4|29586.4|29579.4|145
1636079100000|2021-11-05 02:25:00|29593.9|29586.9|29618.9|29611.9|29621.4|29614.4|29591.4|29584.4|198
1636079400000|2021-11-05 02:30:00|29616.4|29609.4|29606.4|29599.4|29621.4|29614.4|29596.4|29589.4|293
1636079700000|2021-11-05 02:35:00|29603.9|29596.9|29616.4|29609.4|29616.4|29609.4|29596.4|29589.4|142
1636080000000|2021-11-05 02:40:00|29618.9|29611.9|29631.4|29624.4|29641.4|29634.4|29618.9|29611.9|137
1636080300000|2021-11-05 02:45:00|29626.4|29619.4|29626.4|29619.4|29641.4|29634.4|29621.4|29614.4|147
1636080600000|2021-11-05 02:50:00|29631.4|29624.4|29626.4|29619.4|29636.4|29629.4|29621.4|29614.4|77
1636080900000|2021-11-05 02:55:00|29628.9|29621.9|29621.4|29614.4|29631.4|29624.4|29618.9|29611.9|36
1636081200000|2021-11-05 03:00:00|29626.4|29619.4|29621.4|29614.4|29631.4|29624.4|29616.4|29609.4|69
1636081500000|2021-11-05 03:05:00|29616.4|29609.4|29618.9|29611.9|29621.4|29614.4|29603.9|29596.9|98
1636081800000|2021-11-05 03:10:00|29616.4|29609.4|29621.4|29614.4|29626.4|29619.4|29616.4|29609.4|26
1636082100000|2021-11-05 03:15:00|29618.9|29611.9|29616.4|29609.4|29621.4|29614.4|29611.4|29604.4|20
1636082400000|2021-11-05 03:20:00|29613.9|29606.9|29613.9|29606.9|29616.4|29609.4|29606.4|29599.4|93
1636082700000|2021-11-05 03:25:00|29616.4|29609.4|29616.4|29609.4|29621.4|29614.4|29611.4|29604.4|62
1636083000000|2021-11-05 03:30:00|29613.9|29606.9|29586.4|29579.4|29616.4|29609.4|29586.4|29579.4|450
1636083300000|2021-11-05 03:35:00|29591.4|29584.4|29581.4|29574.4|29596.4|29589.4|29571.4|29564.4|192
1636083600000|2021-11-05 03:40:00|29576.4|29569.4|29526.4|29519.4|29581.4|29574.4|29501.4|29494.4|1099
1636083900000|2021-11-05 03:45:00|29528.9|29521.9|29576.4|29569.4|29576.4|29569.4|29518.9|29511.9|501
1636084200000|2021-11-05 03:50:00|29573.9|29566.9|29571.4|29564.4|29576.4|29569.4|29556.4|29549.4|317
1636084500000|2021-11-05 03:55:00|29573.9|29566.9|29573.9|29566.9|29581.4|29574.4|29566.4|29559.4|164
1636084800000|2021-11-05 04:00:00|29571.4|29564.4|29551.4|29544.4|29573.9|29566.9|29551.4|29544.4|265
1636085100000|2021-11-05 04:05:00|29548.9|29541.9|29571.4|29564.4|29576.4|29569.4|29546.4|29539.4|340
1636085400000|2021-11-05 04:10:00|29576.4|29569.4|29561.4|29554.4|29576.4|29569.4|29556.4|29549.4|228
1636085700000|2021-11-05 04:15:00|29558.9|29551.9|29566.4|29559.4|29568.9|29561.9|29556.4|29549.4|236
1636086000000|2021-11-05 04:20:00|29563.9|29556.9|29566.4|29559.4|29571.4|29564.4|29561.4|29554.4|108
1636086300000|2021-11-05 04:25:00|29571.4|29564.4|29566.4|29559.4|29571.4|29564.4|29563.9|29556.9|107
1636086600000|2021-11-05 04:30:00|29571.4|29564.4|29581.4|29574.4|29581.4|29574.4|29566.4|29559.4|155
1636086900000|2021-11-05 04:35:00|29578.9|29571.9|29591.4|29584.4|29591.4|29584.4|29576.4|29569.4|96
1636087200000|2021-11-05 04:40:00|29588.9|29581.9|29576.4|29569.4|29591.4|29584.4|29576.4|29569.4|97
1636087500000|2021-11-05 04:45:00|29581.4|29574.4|29586.4|29579.4|29596.4|29589.4|29581.4|29574.4|122
1636087800000|2021-11-05 04:50:00|29581.4|29574.4|29591.4|29584.4|29596.4|29589.4|29581.4|29574.4|117
1636088100000|2021-11-05 04:55:00|29588.9|29581.9|29596.4|29589.4|29596.4|29589.4|29581.4|29574.4|154
1636088400000|2021-11-05 05:00:00|29598.9|29591.9|29586.4|29579.4|29601.4|29594.4|29581.4|29574.4|256
1636088700000|2021-11-05 05:05:00|29583.9|29576.9|29576.4|29569.4|29586.4|29579.4|29576.4|29569.4|192
1636089000000|2021-11-05 05:10:00|29571.4|29564.4|29601.4|29594.4|29611.4|29604.4|29571.4|29564.4|410
1636089300000|2021-11-05 05:15:00|29603.9|29596.9|29596.4|29589.4|29611.4|29604.4|29588.9|29581.9|207
1636089600000|2021-11-05 05:20:00|29593.9|29586.9|29596.4|29589.4|29606.4|29599.4|29591.4|29584.4|159
1636089900000|2021-11-05 05:25:00|29593.9|29586.9|29606.4|29599.4|29606.4|29599.4|29591.4|29584.4|173
1636090200000|2021-11-05 05:30:00|29611.4|29604.4|29603.9|29596.9|29611.4|29604.4|29601.4|29594.4|215
1636090500000|2021-11-05 05:35:00|29601.4|29594.4|29611.4|29604.4|29616.4|29609.4|29596.4|29589.4|358
1636090800000|2021-11-05 05:40:00|29608.9|29601.9|29601.4|29594.4|29611.4|29604.4|29596.4|29589.4|249
1636091100000|2021-11-05 05:45:00|29596.4|29589.4|29606.4|29599.4|29613.9|29606.9|29596.4|29589.4|398
1636091400000|2021-11-05 05:50:00|29601.4|29594.4|29611.4|29604.4|29621.4|29614.4|29601.4|29594.4|482
1636091700000|2021-11-05 05:55:00|29616.4|29609.4|29601.4|29594.4|29616.4|29609.4|29596.4|29589.4|950
1636092000000|2021-11-05 06:00:00|29606.4|29599.4|29631.4|29624.4|29636.4|29629.4|29601.4|29594.4|2509
1636092300000|2021-11-05 06:05:00|29628.9|29621.9|29606.4|29599.4|29631.4|29624.4|29596.4|29589.4|945
1636092600000|2021-11-05 06:10:00|29608.9|29601.9|29621.4|29614.4|29626.4|29619.4|29608.9|29601.9|304
1636092900000|2021-11-05 06:15:00|29626.4|29619.4|29601.4|29594.4|29626.4|29619.4|29601.4|29594.4|302
1636093200000|2021-11-05 06:20:00|29603.9|29596.9|29581.4|29574.4|29606.4|29599.4|29581.4|29574.4|356
1636093500000|2021-11-05 06:25:00|29586.4|29579.4|29596.4|29589.4|29606.4|29599.4|29583.9|29576.9|110
1636093800000|2021-11-05 06:30:00|29598.9|29591.9|29591.4|29584.4|29606.4|29599.4|29586.4|29579.4|99
1636094100000|2021-11-05 06:35:00|29593.9|29586.9|29586.4|29579.4|29596.4|29589.4|29586.4|29579.4|9
1636094400000|2021-11-05 06:40:00|29591.4|29584.4|29591.4|29584.4|29591.4|29584.4|29586.4|29579.4|11
1636094700000|2021-11-05 06:45:00|29588.9|29581.9|29586.4|29579.4|29591.4|29584.4|29586.4|29579.4|7
1636095300000|2021-11-05 06:55:00|29591.4|29584.4|29601.4|29594.4|29601.4|29594.4|29591.4|29584.4|10
1636095600000|2021-11-05 07:00:00|29596.4|29589.4|29588.9|29581.9|29601.4|29594.4|29583.9|29576.9|37
1636095900000|2021-11-05 07:05:00|29591.4|29584.4|29591.4|29584.4|29591.4|29584.4|29586.4|29579.4|4
1636096200000|2021-11-05 07:10:00|29586.4|29579.4|29586.4|29579.4|29591.4|29584.4|29586.4|29579.4|18
1636096500000|2021-11-05 07:15:00|29581.4|29574.4|29586.4|29579.4|29591.4|29584.4|29581.4|29574.4|28
1636096800000|2021-11-05 07:20:00|29588.9|29581.9|29586.4|29579.4|29591.4|29584.4|29586.4|29579.4|68
1636097100000|2021-11-05 07:25:00|29581.4|29574.4|29566.4|29559.4|29586.4|29579.4|29561.4|29554.4|142
1636097400000|2021-11-05 07:30:00|29563.9|29556.9|29561.4|29554.4|29571.4|29564.4|29556.4|29549.4|133
1636097700000|2021-11-05 07:35:00|29566.4|29559.4|29573.9|29566.9|29576.4|29569.4|29566.4|29559.4|53
1636098000000|2021-11-05 07:40:00|29571.4|29564.4|29571.4|29564.4|29576.4|29569.4|29566.4|29559.4|35
1636098300000|2021-11-05 07:45:00|29576.4|29569.4|29576.4|29569.4|29576.4|29569.4|29566.4|29559.4|12
1636098600000|2021-11-05 07:50:00|29571.4|29564.4|29581.4|29574.4|29581.4|29574.4|29571.4|29564.4|56
1636098900000|2021-11-05 07:55:00|29578.9|29571.9|29586.4|29579.4|29591.4|29584.4|29578.9|29571.9|69
1636099200000|2021-11-05 08:00:00|29591.4|29584.4|29601.4|29594.4|29603.9|29596.9|29586.4|29579.4|221
1636099500000|2021-11-05 08:05:00|29606.4|29599.4|29626.4|29619.4|29626.4|29619.4|29601.4|29594.4|124
1636099800000|2021-11-05 08:10:00|29623.9|29616.9|29631.4|29624.4|29631.4|29624.4|29606.4|29599.4|138
1636100100000|2021-11-05 08:15:00|29633.9|29626.9|29626.4|29619.4|29636.4|29629.4|29626.4|29619.4|156
1636100400000|2021-11-05 08:20:00|29628.9|29621.9|29631.4|29624.4|29631.4|29624.4|29621.4|29614.4|80
1636100700000|2021-11-05 08:25:00|29628.9|29621.9|29616.4|29609.4|29631.4|29624.4|29611.4|29604.4|98
1636101000000|2021-11-05 08:30:00|29621.4|29614.4|29618.9|29611.9|29621.4|29614.4|29611.4|29604.4|39
1636101300000|2021-11-05 08:35:00|29616.4|29609.4|29626.4|29619.4|29626.4|29619.4|29616.4|29609.4|50
1636101600000|2021-11-05 08:40:00|29623.9|29616.9|29621.4|29614.4|29626.4|29619.4|29616.4|29609.4|30
1636101900000|2021-11-05 08:45:00|29618.9|29611.9|29616.4|29609.4|29623.9|29616.9|29616.4|29609.4|17
1636102200000|2021-11-05 08:50:00|29618.9|29611.9|29626.4|29619.4|29626.4|29619.4|29616.4|29609.4|18
1636102500000|2021-11-05 08:55:00|29623.9|29616.9|29631.4|29624.4|29631.4|29624.4|29621.4|29614.4|85
1636102800000|2021-11-05 09:00:00|29636.4|29629.4|29651.4|29644.4|29651.4|29644.4|29636.4|29629.4|176
1636103100000|2021-11-05 09:05:00|29656.4|29649.4|29646.4|29639.4|29656.4|29649.4|29641.4|29634.4|56
1636103400000|2021-11-05 09:10:00|29651.4|29644.4|29641.4|29634.4|29651.4|29644.4|29641.4|29634.4|33
1636103700000|2021-11-05 09:15:00|29643.9|29636.9|29636.4|29629.4|29646.4|29639.4|29636.4|29629.4|42
1636104000000|2021-11-05 09:20:00|29638.9|29631.9|29631.4|29624.4|29641.4|29634.4|29626.4|29619.4|35
1636104300000|2021-11-05 09:25:00|29633.9|29626.9|29641.4|29634.4|29646.4|29639.4|29631.4|29624.4|50
1636104600000|2021-11-05 09:30:00|29643.9|29636.9|29651.4|29644.4|29651.4|29644.4|29641.4|29634.4|45
1636104900000|2021-11-05 09:35:00|29648.9|29641.9|29641.4|29634.4|29651.4|29644.4|29641.4|29634.4|84
1636105200000|2021-11-05 09:40:00|29646.4|29639.4|29646.4|29639.4|29651.4|29644.4|29641.4|29634.4|22
1636105500000|2021-11-05 09:45:00|29648.9|29641.9|29661.4|29654.4|29661.4|29654.4|29648.9|29641.9|94
1636105800000|2021-11-05 09:50:00|29663.9|29656.9|29661.4|29654.4|29668.9|29661.9|29656.4|29649.4|84
1636106100000|2021-11-05 09:55:00|29663.9|29656.9|29673.9|29666.9|29676.4|29669.4|29663.9|29656.9|95
1636106400000|2021-11-05 10:00:00|29671.4|29664.4|29678.9|29671.9|29681.4|29674.4|29671.4|29664.4|180
1636106700000|2021-11-05 10:05:00|29676.4|29669.4|29686.4|29679.4|29686.4|29679.4|29676.4|29669.4|175
1636107000000|2021-11-05 10:10:00|29691.4|29684.4|29681.4|29674.4|29691.4|29684.4|29681.4|29674.4|37
1636107300000|2021-11-05 10:15:00|29683.9|29676.9|29681.4|29674.4|29686.4|29679.4|29678.9|29671.9|17
1636107600000|2021-11-05 10:20:00|29683.9|29676.9|29686.4|29679.4|29686.4|29679.4|29681.4|29674.4|34
1636107900000|2021-11-05 10:25:00|29683.9|29676.9|29681.4|29674.4|29686.4|29679.4|29681.4|29674.4|24
1636108200000|2021-11-05 10:30:00|29678.9|29671.9|29676.4|29669.4|29678.9|29671.9|29671.4|29664.4|27
1636108500000|2021-11-05 10:35:00|29673.9|29666.9|29671.4|29664.4|29676.4|29669.4|29668.9|29661.9|6
1636108800000|2021-11-05 10:40:00|29666.4|29659.4|29666.4|29659.4|29671.4|29664.4|29666.4|29659.4|30
1636109100000|2021-11-05 10:45:00|29668.9|29661.9|29676.4|29669.4|29676.4|29669.4|29666.4|29659.4|61
1636109400000|2021-11-05 10:50:00|29678.9|29671.9|29691.4|29684.4|29696.4|29689.4|29676.4|29669.4|82
1636109700000|2021-11-05 10:55:00|29693.9|29686.9|29706.4|29699.4|29706.4|29699.4|29693.9|29686.9|75
1636110000000|2021-11-05 11:00:00|29708.9|29701.9|29706.4|29699.4|29711.4|29704.4|29696.4|29689.4|91
1636110300000|2021-11-05 11:05:00|29708.9|29701.9|29711.4|29704.4|29711.4|29704.4|29706.4|29699.4|10
1636110600000|2021-11-05 11:10:00|29708.9|29701.9|29716.4|29709.4|29726.4|29719.4|29706.4|29699.4|86
1636110900000|2021-11-05 11:15:00|29713.9|29706.9|29716.4|29709.4|29716.4|29709.4|29706.4|29699.4|94
1636111200000|2021-11-05 11:20:00|29713.9|29706.9|29701.4|29694.4|29716.4|29709.4|29701.4|29694.4|46
1636111500000|2021-11-05 11:25:00|29703.9|29696.9|29693.9|29686.9|29706.4|29699.4|29691.4|29684.4|45
1636111800000|2021-11-05 11:30:00|29696.4|29689.4|29701.4|29694.4|29706.4|29699.4|29696.4|29689.4|26
1636112100000|2021-11-05 11:35:00|29703.9|29696.9|29706.4|29699.4|29706.4|29699.4|29701.4|29694.4|6
1636112400000|2021-11-05 11:40:00|29703.9|29696.9|29701.4|29694.4|29711.4|29704.4|29701.4|29694.4|126
1636112700000|2021-11-05 11:45:00|29706.4|29699.4|29701.4|29694.4|29711.4|29704.4|29701.4|29694.4|133
1636113000000|2021-11-05 11:50:00|29706.4|29699.4|29701.4|29694.4|29706.4|29699.4|29701.4|29694.4|24
1636113300000|2021-11-05 11:55:00|29703.9|29696.9|29706.4|29699.4|29706.4|29699.4|29701.4|29694.4|22
1636113600000|2021-11-05 12:00:00|29701.4|29694.4|29698.9|29691.9|29701.4|29694.4|29696.4|29689.4|189
1636113900000|2021-11-05 12:05:00|29701.4|29694.4|29696.4|29689.4|29701.4|29694.4|29696.4|29689.4|33
1636114200000|2021-11-05 12:10:00|29693.9|29686.9|29693.9|29686.9|29701.4|29694.4|29691.4|29684.4|51
1636114500000|2021-11-05 12:15:00|29696.4|29689.4|29691.4|29684.4|29701.4|29694.4|29688.9|29681.9|21
1636114800000|2021-11-05 12:20:00|29696.4|29689.4|29701.4|29694.4|29701.4|29694.4|29693.9|29686.9|10
1636115100000|2021-11-05 12:25:00|29696.4|29689.4|29713.9|29706.9|29721.4|29714.4|29696.4|29689.4|82
1636115400000|2021-11-05 12:30:00|29716.4|29709.4|29766.4|29759.4|29776.4|29769.4|29706.4|29699.4|424
1636115700000|2021-11-05 12:35:00|29768.9|29761.9|29771.4|29764.4|29801.4|29794.4|29766.4|29759.4|447
1636116000000|2021-11-05 12:40:00|29776.4|29769.4|29771.4|29764.4|29791.4|29784.4|29766.4|29759.4|217
1636116300000|2021-11-05 12:45:00|29766.4|29759.4|29773.9|29766.9|29778.9|29771.9|29761.4|29754.4|157
1636116600000|2021-11-05 12:50:00|29771.4|29764.4|29771.4|29764.4|29781.4|29774.4|29761.4|29754.4|64
1636116900000|2021-11-05 12:55:00|29766.4|29759.4|29766.4|29759.4|29773.9|29766.9|29761.4|29754.4|27
1636117200000|2021-11-05 13:00:00|29761.4|29754.4|29751.4|29744.4|29771.4|29764.4|29743.9|29736.9|74
1636117500000|2021-11-05 13:05:00|29753.9|29746.9|29736.4|29729.4|29756.4|29749.4|29736.4|29729.4|47
1636117800000|2021-11-05 13:10:00|29741.4|29734.4|29746.4|29739.4|29746.4|29739.4|29736.4|29729.4|33
1636118100000|2021-11-05 13:15:00|29743.9|29736.9|29741.4|29734.4|29746.4|29739.4|29736.4|29729.4|17
1636118400000|2021-11-05 13:20:00|29743.9|29736.9|29756.4|29749.4|29756.4|29749.4|29741.4|29734.4|96
1636118700000|2021-11-05 13:25:00|29761.4|29754.4|29736.4|29729.4|29761.4|29754.4|29726.4|29719.4|153
1636119000000|2021-11-05 13:30:00|29741.4|29734.4|29756.4|29749.4|29758.9|29751.9|29711.4|29704.4|314
1636119300000|2021-11-05 13:35:00|29753.9|29746.9|29761.4|29754.4|29766.4|29759.4|29748.9|29741.9|177
1636119600000|2021-11-05 13:40:00|29766.4|29759.4|29766.4|29759.4|29776.4|29769.4|29761.4|29754.4|159
1636119900000|2021-11-05 13:45:00|29768.9|29761.9|29756.4|29749.4|29771.4|29764.4|29741.4|29734.4|188
1636120200000|2021-11-05 13:50:00|29758.9|29751.9|29751.4|29744.4|29761.4|29754.4|29746.4|29739.4|139
1636120500000|2021-11-05 13:55:00|29748.9|29741.9|29756.4|29749.4|29756.4|29749.4|29736.4|29729.4|108
1636120800000|2021-11-05 14:00:00|29753.9|29746.9|29761.4|29754.4|29766.4|29759.4|29746.4|29739.4|105
1636121100000|2021-11-05 14:05:00|29763.9|29756.9|29751.4|29744.4|29771.4|29764.4|29751.4|29744.4|119
1636121400000|2021-11-05 14:10:00|29756.4|29749.4|29761.4|29754.4|29761.4|29754.4|29751.4|29744.4|77
1636121700000|2021-11-05 14:15:00|29758.9|29751.9|29741.4|29734.4|29766.4|29759.4|29741.4|29734.4|71
1636122000000|2021-11-05 14:20:00|29743.9|29736.9|29721.4|29714.4|29743.9|29736.9|29716.4|29709.4|248
1636122300000|2021-11-05 14:25:00|29718.9|29711.9|29718.9|29711.9|29721.4|29714.4|29711.4|29704.4|65
1636122600000|2021-11-05 14:30:00|29721.4|29714.4|29716.4|29709.4|29726.4|29719.4|29711.4|29704.4|94
1636122900000|2021-11-05 14:35:00|29721.4|29714.4|29721.4|29714.4|29736.4|29729.4|29721.4|29714.4|117
1636123200000|2021-11-05 14:40:00|29726.4|29719.4|29741.4|29734.4|29741.4|29734.4|29718.9|29711.9|89
1636123500000|2021-11-05 14:45:00|29746.4|29739.4|29741.4|29734.4|29751.4|29744.4|29736.4|29729.4|121
1636123800000|2021-11-05 14:50:00|29736.4|29729.4|29726.4|29719.4|29741.4|29734.4|29721.4|29714.4|115
1636124100000|2021-11-05 14:55:00|29731.4|29724.4|29721.4|29714.4|29731.4|29724.4|29706.4|29699.4|211
1636124400000|2021-11-05 15:00:00|29726.4|29719.4|29726.4|29719.4|29731.4|29724.4|29718.9|29711.9|139
1636124700000|2021-11-05 15:05:00|29728.9|29721.9|29726.4|29719.4|29731.4|29724.4|29726.4|29719.4|55
1636125000000|2021-11-05 15:10:00|29731.4|29724.4|29731.4|29724.4|29736.4|29729.4|29728.9|29721.9|75
1636125300000|2021-11-05 15:15:00|29726.4|29719.4|29731.4|29724.4|29731.4|29724.4|29726.4|29719.4|123
1636125600000|2021-11-05 15:20:00|29726.4|29719.4|29736.4|29729.4|29751.4|29744.4|29726.4|29719.4|336
1636125900000|2021-11-05 15:25:00|29731.4|29724.4|29721.4|29714.4|29736.4|29729.4|29721.4|29714.4|84
1636126200000|2021-11-05 15:30:00|29716.4|29709.4|29721.4|29714.4|29726.4|29719.4|29703.9|29696.9|167
1636126500000|2021-11-05 15:35:00|29718.9|29711.9|29711.4|29704.4|29721.4|29714.4|29706.4|29699.4|58
1636126800000|2021-11-05 15:40:00|29706.4|29699.4|29711.4|29704.4|29711.4|29704.4|29696.4|29689.4|161
1636127100000|2021-11-05 15:45:00|29708.9|29701.9|29721.4|29714.4|29731.4|29724.4|29706.4|29699.4|86
1636127400000|2021-11-05 15:50:00|29716.4|29709.4|29696.4|29689.4|29716.4|29709.4|29691.4|29684.4|205
1636127700000|2021-11-05 15:55:00|29701.4|29694.4|29691.4|29684.4|29701.4|29694.4|29691.4|29684.4|100
1636128000000|2021-11-05 16:00:00|29686.4|29679.4|29701.4|29694.4|29706.4|29699.4|29666.4|29659.4|447
1636128300000|2021-11-05 16:05:00|29698.9|29691.9|29706.4|29699.4|29706.4|29699.4|29691.4|29684.4|134
1636128600000|2021-11-05 16:10:00|29703.9|29696.9|29706.4|29699.4|29706.4|29699.4|29696.4|29689.4|41
1636128900000|2021-11-05 16:15:00|29703.9|29696.9|29706.4|29699.4|29708.9|29701.9|29698.9|29691.9|46
1636129200000|2021-11-05 16:20:00|29703.9|29696.9|29701.4|29694.4|29711.4|29704.4|29701.4|29694.4|48
1636129500000|2021-11-05 16:25:00|29696.4|29689.4|29701.4|29694.4|29706.4|29699.4|29691.4|29684.4|230
1636129800000|2021-11-05 16:30:00|29703.9|29696.9|29721.4|29714.4|29721.4|29714.4|29703.9|29696.9|232
1636130100000|2021-11-05 16:35:00|29718.9|29711.9|29711.4|29704.4|29721.4|29714.4|29698.9|29691.9|173
1636130400000|2021-11-05 16:40:00|29708.9|29701.9|29701.4|29694.4|29708.9|29701.9|29696.4|29689.4|77
1636130700000|2021-11-05 16:45:00|29698.9|29691.9|29696.4|29689.4|29701.4|29694.4|29686.4|29679.4|73
1636131000000|2021-11-05 16:50:00|29693.9|29686.9|29696.4|29689.4|29701.4|29694.4|29681.4|29674.4|117
1636131300000|2021-11-05 16:55:00|29698.9|29691.9|29686.4|29679.4|29701.4|29694.4|29676.4|29669.4|144
1636131600000|2021-11-05 17:00:00|29691.4|29684.4|29691.4|29684.4|29701.4|29694.4|29681.4|29674.4|292
1636131900000|2021-11-05 17:05:00|29696.4|29689.4|29658.9|29651.9|29696.4|29689.4|29656.4|29649.4|114
1636132200000|2021-11-05 17:10:00|29656.4|29649.4|29646.4|29639.4|29666.4|29659.4|29631.4|29624.4|312
1636132500000|2021-11-05 17:15:00|29641.4|29634.4|29651.4|29644.4|29651.4|29644.4|29636.4|29629.4|130
1636132800000|2021-11-05 17:20:00|29648.9|29641.9|29631.4|29624.4|29651.4|29644.4|29631.4|29624.4|101
1636133100000|2021-11-05 17:25:00|29626.4|29619.4|29596.4|29589.4|29631.4|29624.4|29591.4|29584.4|269
1636133400000|2021-11-05 17:30:00|29593.9|29586.9|29636.4|29629.4|29638.9|29631.9|29593.9|29586.9|208
1636133700000|2021-11-05 17:35:00|29633.9|29626.9|29621.4|29614.4|29636.4|29629.4|29616.4|29609.4|75
1636134000000|2021-11-05 17:40:00|29623.9|29616.9|29616.4|29609.4|29626.4|29619.4|29611.4|29604.4|117
1636134300000|2021-11-05 17:45:00|29611.4|29604.4|29616.4|29609.4|29621.4|29614.4|29596.4|29589.4|122
1636134600000|2021-11-05 17:50:00|29618.9|29611.9|29636.4|29629.4|29636.4|29629.4|29616.4|29609.4|169
1636134900000|2021-11-05 17:55:00|29633.9|29626.9|29651.4|29644.4|29651.4|29644.4|29628.9|29621.9|116
1636135200000|2021-11-05 18:00:00|29646.4|29639.4|29651.4|29644.4|29656.4|29649.4|29641.4|29634.4|90
1636135500000|2021-11-05 18:05:00|29653.9|29646.9|29666.4|29659.4|29673.9|29666.9|29651.4|29644.4|153
1636135800000|2021-11-05 18:10:00|29663.9|29656.9|29666.4|29659.4|29673.9|29666.9|29661.4|29654.4|66
1636136100000|2021-11-05 18:15:00|29661.4|29654.4|29671.4|29664.4|29671.4|29664.4|29661.4|29654.4|86
1636136400000|2021-11-05 18:20:00|29676.4|29669.4|29656.4|29649.4|29676.4|29669.4|29653.9|29646.9|136
1636136700000|2021-11-05 18:25:00|29658.9|29651.9|29671.4|29664.4|29673.9|29666.9|29656.4|29649.4|52
1636137000000|2021-11-05 18:30:00|29666.4|29659.4|29666.4|29659.4|29671.4|29664.4|29661.4|29654.4|34
1636137300000|2021-11-05 18:35:00|29663.9|29656.9|29668.9|29661.9|29671.4|29664.4|29656.4|29649.4|61
1636137600000|2021-11-05 18:40:00|29671.4|29664.4|29666.4|29659.4|29671.4|29664.4|29661.4|29654.4|24
1636137900000|2021-11-05 18:45:00|29671.4|29664.4|29666.4|29659.4|29671.4|29664.4|29661.4|29654.4|117
1636138200000|2021-11-05 18:50:00|29668.9|29661.9|29671.4|29664.4|29676.4|29669.4|29663.9|29656.9|87
1636138500000|2021-11-05 18:55:00|29673.9|29666.9|29668.9|29661.9|29676.4|29669.4|29661.4|29654.4|56
1636138800000|2021-11-05 19:00:00|29671.4|29664.4|29646.4|29639.4|29676.4|29669.4|29638.9|29631.9|116
1636139100000|2021-11-05 19:05:00|29641.4|29634.4|29658.9|29651.9|29661.4|29654.4|29636.4|29629.4|116
1636139400000|2021-11-05 19:10:00|29661.4|29654.4|29661.4|29654.4|29666.4|29659.4|29651.4|29644.4|69
1636139700000|2021-11-05 19:15:00|29658.9|29651.9|29661.4|29654.4|29666.4|29659.4|29651.4|29644.4|33
1636140000000|2021-11-05 19:20:00|29658.9|29651.9|29651.4|29644.4|29661.4|29654.4|29641.4|29634.4|23
1636140300000|2021-11-05 19:25:00|29648.9|29641.9|29653.9|29646.9|29656.4|29649.4|29633.9|29626.9|109
1636140600000|2021-11-05 19:30:00|29651.4|29644.4|29676.4|29669.4|29676.4|29669.4|29646.4|29639.4|63
1636140900000|2021-11-05 19:35:00|29671.4|29664.4|29686.4|29679.4|29691.4|29684.4|29671.4|29664.4|183
1636141200000|2021-11-05 19:40:00|29681.4|29674.4|29666.4|29659.4|29686.4|29679.4|29661.4|29654.4|84
1636141500000|2021-11-05 19:45:00|29663.9|29656.9|29666.4|29659.4|29678.9|29671.9|29661.4|29654.4|71
1636141800000|2021-11-05 19:50:00|29668.9|29661.9|29666.4|29659.4|29683.9|29676.9|29666.4|29659.4|118
1636142100000|2021-11-05 19:55:00|29668.9|29661.9|29711.4|29704.4|29716.4|29709.4|29666.4|29659.4|410
1636142400000|2021-11-05 20:00:00|29708.9|29701.9|29706.4|29699.4|29713.9|29706.9|29671.4|29664.4|94
1636142700000|2021-11-05 20:05:00|29703.9|29696.9|29703.9|29696.9|29711.4|29704.4|29701.4|29694.4|24
1636143000000|2021-11-05 20:10:00|29706.4|29699.4|29698.9|29691.9|29706.4|29699.4|29696.4|29689.4|44
1636143300000|2021-11-05 20:15:00|29702.9|29687.9|29692.9|29677.9|29702.9|29687.9|29685.4|29670.4|28
1636143600000|2021-11-05 20:20:00|29695.4|29680.4|29680.4|29665.4|29695.4|29680.4|29677.9|29662.9|1
1636143900000|2021-11-05 20:25:00|29682.9|29667.9|29682.9|29667.9|29687.9|29672.9|29682.9|29667.9|6
1636144200000|2021-11-05 20:30:00|29680.4|29665.4|29680.4|29665.4|29682.9|29667.9|29680.4|29665.4|0
1636144500000|2021-11-05 20:35:00|29682.9|29667.9|29682.9|29667.9|29685.4|29670.4|29680.4|29665.4|6
1636144800000|2021-11-05 20:40:00|29682.9|29667.9|29685.4|29670.4|29690.4|29675.4|29682.9|29667.9|5
1636145100000|2021-11-05 20:45:00|29687.9|29672.9|29692.9|29677.9|29695.4|29680.4|29685.4|29670.4|13
1636145400000|2021-11-05 20:50:00|29690.4|29675.4|29687.9|29672.9|29695.4|29680.4|29680.4|29665.4|63
1636145700000|2021-11-05 20:55:00|29685.4|29670.4|29687.9|29672.9|29695.4|29680.4|29675.4|29660.4|49
1636326000000|2021-11-07 23:00:00|29675.4|29660.4|29700.4|29685.4|29710.4|29695.4|29672.9|29657.9|43
1636326300000|2021-11-07 23:05:00|29705.4|29690.4|29710.4|29695.4|29715.4|29700.4|29685.4|29670.4|42
1636326600000|2021-11-07 23:10:00|29712.9|29697.9|29740.4|29725.4|29745.4|29730.4|29710.4|29695.4|45
1636326900000|2021-11-07 23:15:00|29737.9|29722.9|29737.9|29722.9|29740.4|29725.4|29732.9|29717.9|23
1636327200000|2021-11-07 23:20:00|29740.4|29725.4|29757.9|29742.9|29767.9|29752.9|29740.4|29725.4|37
1636327500000|2021-11-07 23:25:00|29755.4|29740.4|29750.4|29735.4|29775.4|29760.4|29740.4|29725.4|115
1636327800000|2021-11-07 23:30:00|29752.9|29737.9|29792.9|29777.9|29795.4|29780.4|29730.4|29715.4|276
1636328100000|2021-11-07 23:35:00|29795.4|29780.4|29800.4|29785.4|29805.4|29790.4|29780.4|29765.4|67
1636328400000|2021-11-07 23:40:00|29802.9|29787.9|29835.4|29820.4|29840.4|29825.4|29800.4|29785.4|255
1636328700000|2021-11-07 23:45:00|29837.9|29822.9|29752.9|29737.9|29845.4|29830.4|29752.9|29737.9|388
1636329000000|2021-11-07 23:50:00|29755.4|29740.4|29752.9|29737.9|29772.9|29757.9|29742.9|29727.9|415
1636329300000|2021-11-07 23:55:00|29755.4|29740.4|29770.4|29755.4|29782.9|29767.9|29750.4|29735.4|178
1636329600000|2021-11-08 00:00:00|29767.9|29752.9|29685.4|29670.4|29770.4|29755.4|29675.4|29660.4|541
1636329900000|2021-11-08 00:05:00|29690.4|29675.4|29725.4|29710.4|29735.4|29720.4|29670.4|29655.4|160
1636330200000|2021-11-08 00:10:00|29732.9|29717.9|29703.9|29696.9|29747.9|29732.9|29690.4|29675.4|152
1636330500000|2021-11-08 00:15:00|29701.4|29694.4|29688.9|29681.9|29708.9|29701.9|29666.4|29659.4|110
1636330800000|2021-11-08 00:20:00|29691.4|29684.4|29678.9|29671.9|29691.4|29684.4|29658.9|29651.9|133
1636331100000|2021-11-08 00:25:00|29681.4|29674.4|29661.4|29654.4|29686.4|29679.4|29661.4|29654.4|87
1636331400000|2021-11-08 00:30:00|29658.9|29651.9|29663.9|29656.9|29671.4|29664.4|29656.4|29649.4|13076
1636331700000|2021-11-08 00:35:00|29666.4|29659.4|29616.4|29609.4|29671.4|29664.4|29603.9|29596.9|697
1636332000000|2021-11-08 00:40:00|29613.9|29606.9|29581.4|29574.4|29613.9|29606.9|29566.4|29559.4|576
1636332300000|2021-11-08 00:45:00|29576.4|29569.4|29576.4|29569.4|29606.4|29599.4|29568.9|29561.9|642
1636332600000|2021-11-08 00:50:00|29578.9|29571.9|29596.4|29589.4|29596.4|29589.4|29551.4|29544.4|574
1636332900000|2021-11-08 00:55:00|29593.9|29586.9|29598.9|29591.9|29601.4|29594.4|29571.4|29564.4|379
1636333200000|2021-11-08 01:00:00|29596.4|29589.4|29606.4|29599.4|29618.9|29611.9|29583.9|29576.9|358
1636333500000|2021-11-08 01:05:00|29603.9|29596.9|29601.4|29594.4|29621.4|29614.4|29601.4|29594.4|199
1636333800000|2021-11-08 01:10:00|29606.4|29599.4|29596.4|29589.4|29608.9|29601.9|29596.4|29589.4|95
1636334100000|2021-11-08 01:15:00|29598.9|29591.9|29596.4|29589.4|29606.4|29599.4|29576.4|29569.4|288
1636334400000|2021-11-08 01:20:00|29598.9|29591.9|29536.4|29529.4|29601.4|29594.4|29533.9|29526.9|544
1636334700000|2021-11-08 01:25:00|29541.4|29534.4|29556.4|29549.4|29556.4|29549.4|29521.4|29514.4|638
1636335000000|2021-11-08 01:30:00|29553.9|29546.9|29556.4|29549.4|29571.4|29564.4|29546.4|29539.4|528
1636335300000|2021-11-08 01:35:00|29553.9|29546.9|29576.4|29569.4|29576.4|29569.4|29553.9|29546.9|355
1636335600000|2021-11-08 01:40:00|29573.9|29566.9|29586.4|29579.4|29606.4|29599.4|29571.4|29564.4|357
1636335900000|2021-11-08 01:45:00|29588.9|29581.9|29556.4|29549.4|29591.4|29584.4|29556.4|29549.4|128
1636336200000|2021-11-08 01:50:00|29558.9|29551.9|29551.9|29544.9|29571.9|29564.9|29546.9|29539.9|220
1636336500000|2021-11-08 01:55:00|29549.4|29542.4|29551.9|29544.9|29556.9|29549.9|29536.9|29529.9|198
1636336800000|2021-11-08 02:00:00|29546.9|29539.9|29551.9|29544.9|29561.9|29554.9|29546.9|29539.9|162
1636337100000|2021-11-08 02:05:00|29549.4|29542.4|29561.9|29554.9|29566.9|29559.9|29546.9|29539.9|124
1636337400000|2021-11-08 02:10:00|29564.4|29557.4|29561.9|29554.9|29564.4|29557.4|29546.9|29539.9|87
1636337700000|2021-11-08 02:15:00|29559.4|29552.4|29576.9|29569.9|29576.9|29569.9|29551.9|29544.9|137
1636338000000|2021-11-08 02:20:00|29579.4|29572.4|29581.9|29574.9|29586.9|29579.9|29566.9|29559.9|150
1636338300000|2021-11-08 02:25:00|29584.4|29577.4|29591.9|29584.9|29596.9|29589.9|29576.9|29569.9|201
1636338600000|2021-11-08 02:30:00|29589.4|29582.4|29581.9|29574.9|29591.9|29584.9|29574.4|29567.4|110
1636338900000|2021-11-08 02:35:00|29579.4|29572.4|29569.4|29562.4|29589.4|29582.4|29566.9|29559.9|58
1636339200000|2021-11-08 02:40:00|29566.9|29559.9|29571.9|29564.9|29571.9|29564.9|29556.9|29549.9|42
1636339500000|2021-11-08 02:45:00|29569.4|29562.4|29559.4|29552.4|29586.9|29579.9|29556.9|29549.9|102
1636339800000|2021-11-08 02:50:00|29561.9|29554.9|29561.9|29554.9|29564.4|29557.4|29541.9|29534.9|57
1636340100000|2021-11-08 02:55:00|29566.9|29559.9|29589.4|29582.4|29596.9|29589.9|29561.9|29554.9|104
1636340400000|2021-11-08 03:00:00|29591.9|29584.9|29596.9|29589.9|29596.9|29589.9|29581.9|29574.9|119
1636340700000|2021-11-08 03:05:00|29599.4|29592.4|29596.9|29589.9|29601.9|29594.9|29591.9|29584.9|84
1636341000000|2021-11-08 03:10:00|29599.4|29592.4|29586.9|29579.9|29604.4|29597.4|29586.9|29579.9|96
1636341300000|2021-11-08 03:15:00|29589.4|29582.4|29586.9|29579.9|29611.9|29604.9|29586.9|29579.9|157
1636341600000|2021-11-08 03:20:00|29584.4|29577.4|29571.9|29564.9|29584.4|29577.4|29566.9|29559.9|99
1636341900000|2021-11-08 03:25:00|29574.4|29567.4|29591.9|29584.9|29591.9|29584.9|29574.4|29567.4|92
1636342200000|2021-11-08 03:30:00|29594.4|29587.4|29569.4|29562.4|29594.4|29587.4|29566.9|29559.9|282
1636342500000|2021-11-08 03:35:00|29566.9|29559.9|29586.9|29579.9|29586.9|29579.9|29556.9|29549.9|203
1636342800000|2021-11-08 03:40:00|29589.4|29582.4|29579.4|29572.4|29589.4|29582.4|29569.4|29562.4|183
1636343100000|2021-11-08 03:45:00|29576.9|29569.9|29571.9|29564.9|29581.9|29574.9|29561.9|29554.9|123
1636343400000|2021-11-08 03:50:00|29576.9|29569.9|29571.9|29564.9|29576.9|29569.9|29566.9|29559.9|64
1636343700000|2021-11-08 03:55:00|29574.4|29567.4|29571.9|29564.9|29576.9|29569.9|29561.9|29554.9|132
1636344000000|2021-11-08 04:00:00|29569.4|29562.4|29561.9|29554.9|29571.9|29564.9|29561.9|29554.9|151
1636344300000|2021-11-08 04:05:00|29556.9|29549.9|29541.9|29534.9|29559.4|29552.4|29536.9|29529.9|167
1636344600000|2021-11-08 04:10:00|29539.4|29532.4|29531.9|29524.9|29546.9|29539.9|29519.4|29512.4|253
1636344900000|2021-11-08 04:15:00|29529.4|29522.4|29521.9|29514.9|29531.9|29524.9|29521.9|29514.9|114
1636345200000|2021-11-08 04:20:00|29516.9|29509.9|29526.9|29519.9|29531.9|29524.9|29516.9|29509.9|106
1636345500000|2021-11-08 04:25:00|29529.4|29522.4|29531.9|29524.9|29531.9|29524.9|29526.9|29519.9|51
1636345800000|2021-11-08 04:30:00|29536.9|29529.9|29521.9|29514.9|29541.9|29534.9|29516.9|29509.9|132
1636346100000|2021-11-08 04:35:00|29519.4|29512.4|29536.9|29529.9|29539.4|29532.4|29519.4|29512.4|115
1636346400000|2021-11-08 04:40:00|29534.4|29527.4|29529.4|29522.4|29541.9|29534.9|29529.4|29522.4|130
1636346700000|2021-11-08 04:45:00|29526.9|29519.9|29521.9|29514.9|29531.9|29524.9|29516.9|29509.9|107
1636347000000|2021-11-08 04:50:00|29519.4|29512.4|29521.9|29514.9|29531.9|29524.9|29516.9|29509.9|184
1636347300000|2021-11-08 04:55:00|29524.4|29517.4|29529.4|29522.4|29531.9|29524.9|29521.9|29514.9|67
1636347600000|2021-11-08 05:00:00|29526.9|29519.9|29541.9|29534.9|29541.9|29534.9|29526.9|29519.9|164
1636347900000|2021-11-08 05:05:00|29546.9|29539.9|29546.9|29539.9|29554.4|29547.4|29541.9|29534.9|261
1636348200000|2021-11-08 05:10:00|29549.4|29542.4|29531.9|29524.9|29551.9|29544.9|29531.9|29524.9|178
1636348500000|2021-11-08 05:15:00|29536.9|29529.9|29541.9|29534.9|29546.9|29539.9|29536.9|29529.9|89
1636348800000|2021-11-08 05:20:00|29544.4|29537.4|29551.9|29544.9|29556.9|29549.9|29541.9|29534.9|180
1636349100000|2021-11-08 05:25:00|29554.4|29547.4|29544.4|29537.4|29561.9|29554.9|29539.4|29532.4|414
1636349400000|2021-11-08 05:30:00|29546.9|29539.9|29541.9|29534.9|29556.9|29549.9|29541.9|29534.9|206
1636349700000|2021-11-08 05:35:00|29544.4|29537.4|29556.9|29549.9|29561.9|29554.9|29541.9|29534.9|332
1636350000000|2021-11-08 05:40:00|29551.9|29544.9|29546.9|29539.9|29556.9|29549.9|29541.9|29534.9|351
1636350300000|2021-11-08 05:45:00|29541.9|29534.9|29551.9|29544.9|29551.9|29544.9|29541.9|29534.9|177
1636350600000|2021-11-08 05:50:00|29554.4|29547.4|29551.9|29544.9|29554.4|29547.4|29541.9|29534.9|497
1636350900000|2021-11-08 05:55:00|29554.4|29547.4|29511.9|29504.9|29556.9|29549.9|29511.9|29504.9|1480
1636351200000|2021-11-08 06:00:00|29526.9|29519.9|29546.9|29539.9|29546.9|29539.9|29511.9|29504.9|2475
1636351500000|2021-11-08 06:05:00|29541.9|29534.9|29521.9|29514.9|29541.9|29534.9|29511.9|29504.9|577
1636351800000|2021-11-08 06:10:00|29524.4|29517.4|29501.9|29494.9|29526.9|29519.9|29501.9|29494.9|380
1636352100000|2021-11-08 06:15:00|29499.4|29492.4|29489.4|29482.4|29499.4|29492.4|29486.9|29479.9|290
1636352400000|2021-11-08 06:20:00|29491.9|29484.9|29511.9|29504.9|29516.9|29509.9|29491.9|29484.9|176
1636352700000|2021-11-08 06:25:00|29516.9|29509.9|29524.4|29517.4|29541.9|29534.9|29516.9|29509.9|150
1636353000000|2021-11-08 06:30:00|29526.9|29519.9|29501.9|29494.9|29526.9|29519.9|29501.9|29494.9|158
1636353300000|2021-11-08 06:35:00|29504.4|29497.4|29506.9|29499.9|29506.9|29499.9|29501.9|29494.9|13
1636353600000|2021-11-08 06:40:00|29509.4|29502.4|29496.9|29489.9|29511.9|29504.9|29496.9|29489.9|76
1636353900000|2021-11-08 06:45:00|29491.9|29484.9|29511.9|29504.9|29514.4|29507.4|29491.9|29484.9|53
1636354200000|2021-11-08 06:50:00|29506.9|29499.9|29506.9|29499.9|29511.9|29504.9|29499.4|29492.4|87
1636354500000|2021-11-08 06:55:00|29504.4|29497.4|29496.9|29489.9|29504.4|29497.4|29491.9|29484.9|18
1636354800000|2021-11-08 07:00:00|29491.9|29484.9|29501.9|29494.9|29504.4|29497.4|29489.4|29482.4|33
1636355100000|2021-11-08 07:05:00|29499.4|29492.4|29506.9|29499.9|29509.4|29502.4|29496.9|29489.9|4
1636355400000|2021-11-08 07:10:00|29511.9|29504.9|29506.9|29499.9|29516.9|29509.9|29506.9|29499.9|30
1636355700000|2021-11-08 07:15:00|29511.9|29504.9|29514.4|29507.4|29516.9|29509.9|29506.9|29499.9|39
1636356000000|2021-11-08 07:20:00|29516.9|29509.9|29511.9|29504.9|29516.9|29509.9|29504.4|29497.4|19
1636356300000|2021-11-08 07:25:00|29514.4|29507.4|29506.9|29499.9|29514.4|29507.4|29501.9|29494.9|14
1636356600000|2021-11-08 07:30:00|29501.9|29494.9|29496.9|29489.9|29501.9|29494.9|29486.9|29479.9|47
1636356900000|2021-11-08 07:35:00|29499.4|29492.4|29491.9|29484.9|29501.9|29494.9|29489.4|29482.4|28
1636357200000|2021-11-08 07:40:00|29489.4|29482.4|29481.9|29474.9|29491.9|29484.9|29481.9|29474.9|82
1636357500000|2021-11-08 07:45:00|29479.4|29472.4|29469.4|29462.4|29484.4|29477.4|29466.9|29459.9|70
1636357800000|2021-11-08 07:50:00|29471.9|29464.9|29451.9|29444.9|29471.9|29464.9|29446.9|29439.9|263
1636358100000|2021-11-08 07:55:00|29449.4|29442.4|29556.9|29549.9|29596.9|29589.9|29446.9|29439.9|2024
1636358400000|2021-11-08 08:00:00|29559.4|29552.4|29571.9|29564.9|29581.9|29574.9|29536.9|29529.9|470
1636358700000|2021-11-08 08:05:00|29569.4|29562.4|29556.9|29549.9|29571.9|29564.9|29551.9|29544.9|201
1636359000000|2021-11-08 08:10:00|29554.4|29547.4|29556.9|29549.9|29566.9|29559.9|29541.9|29534.9|245
1636359300000|2021-11-08 08:15:00|29554.4|29547.4|29536.9|29529.9|29569.4|29562.4|29536.9|29529.9|247
1636359600000|2021-11-08 08:20:00|29534.4|29527.4|29531.9|29524.9|29541.9|29534.9|29516.9|29509.9|423
1636359900000|2021-11-08 08:25:00|29529.4|29522.4|29536.9|29529.9|29541.9|29534.9|29516.9|29509.9|298
1636360200000|2021-11-08 08:30:00|29539.4|29532.4|29526.9|29519.9|29539.4|29532.4|29516.9|29509.9|65
1636360500000|2021-11-08 08:35:00|29529.4|29522.4|29531.9|29524.9|29531.9|29524.9|29521.9|29514.9|86
1636360800000|2021-11-08 08:40:00|29536.9|29529.9|29531.9|29524.9|29536.9|29529.9|29516.9|29509.9|111
1636361100000|2021-11-08 08:45:00|29524.4|29517.4|29509.4|29502.4|29526.9|29519.9|29506.9|29499.9|151
1636361400000|2021-11-08 08:50:00|29511.9|29504.9|29551.9|29544.9|29554.4|29547.4|29511.9|29504.9|200
1636361700000|2021-11-08 08:55:00|29556.9|29549.9|29551.9|29544.9|29559.4|29552.4|29546.9|29539.9|114
1636362000000|2021-11-08 09:00:00|29549.4|29542.4|29556.9|29549.9|29561.9|29554.9|29546.9|29539.9|74
1636362300000|2021-11-08 09:05:00|29554.4|29547.4|29539.4|29532.4|29556.9|29549.9|29536.9|29529.9|78
1636362600000|2021-11-08 09:10:00|29541.9|29534.9|29549.4|29542.4|29556.9|29549.9|29536.9|29529.9|69
1636362900000|2021-11-08 09:15:00|29546.9|29539.9|29551.9|29544.9|29556.9|29549.9|29546.9|29539.9|49
1636363200000|2021-11-08 09:20:00|29554.4|29547.4|29549.4|29542.4|29561.9|29554.9|29546.9|29539.9|117
1636363500000|2021-11-08 09:25:00|29546.9|29539.9|29546.9|29539.9|29551.9|29544.9|29541.9|29534.9|45
1636363800000|2021-11-08 09:30:00|29549.4|29542.4|29551.9|29544.9|29556.9|29549.9|29546.9|29539.9|55
1636364100000|2021-11-08 09:35:00|29549.4|29542.4|29551.9|29544.9|29551.9|29544.9|29541.9|29534.9|78
1636364400000|2021-11-08 09:40:00|29549.4|29542.4|29546.9|29539.9|29551.9|29544.9|29541.9|29534.9|26
1636364700000|2021-11-08 09:45:00|29544.4|29537.4|29541.9|29534.9|29546.9|29539.9|29526.9|29519.9|60
1636365000000|2021-11-08 09:50:00|29536.9|29529.9|29536.9|29529.9|29541.9|29534.9|29536.9|29529.9|28
1636365300000|2021-11-08 09:55:00|29539.4|29532.4|29531.9|29524.9|29539.4|29532.4|29531.9|29524.9|24
1636365600000|2021-11-08 10:00:00|29529.4|29522.4|29536.9|29529.9|29536.9|29529.9|29529.4|29522.4|52
1636365900000|2021-11-08 10:05:00|29534.4|29527.4|29531.9|29524.9|29536.9|29529.9|29529.4|29522.4|41
1636366200000|2021-11-08 10:10:00|29529.4|29522.4|29536.9|29529.9|29536.9|29529.9|29526.9|29519.9|84
1636366500000|2021-11-08 10:15:00|29531.9|29524.9|29539.4|29532.4|29541.9|29534.9|29531.9|29524.9|39
1636366800000|2021-11-08 10:20:00|29536.9|29529.9|29541.9|29534.9|29546.9|29539.9|29531.9|29524.9|35
1636367100000|2021-11-08 10:25:00|29539.4|29532.4|29551.9|29544.9|29551.9|29544.9|29536.9|29529.9|73
1636367400000|2021-11-08 10:30:00|29549.4|29542.4|29546.9|29539.9|29551.9|29544.9|29546.9|29539.9|19
1636367700000|2021-11-08 10:35:00|29556.9|29549.9|29571.9|29564.9|29571.9|29564.9|29556.9|29549.9|133
1636368000000|2021-11-08 10:40:00|29569.4|29562.4|29566.9|29559.9|29576.9|29569.9|29564.4|29557.4|64
1636368300000|2021-11-08 10:45:00|29564.4|29557.4|29556.9|29549.9|29566.9|29559.9|29556.9|29549.9|71
1636368600000|2021-11-08 10:50:00|29559.4|29552.4|29561.9|29554.9|29564.4|29557.4|29556.9|29549.9|27
1636368900000|2021-11-08 10:55:00|29564.4|29557.4|29566.9|29559.9|29566.9|29559.9|29561.9|29554.9|45
1636369200000|2021-11-08 11:00:00|29571.9|29564.9|29571.9|29564.9|29571.9|29564.9|29571.9|29564.9|30
1636369500000|2021-11-08 11:05:00|29569.4|29562.4|29569.4|29562.4|29569.4|29562.4|29569.4|29562.4|28
1636369800000|2021-11-08 11:10:00|29566.9|29559.9|29561.9|29554.9|29571.9|29564.9|29559.4|29552.4|20
1636370100000|2021-11-08 11:15:00|29564.4|29557.4|29571.9|29564.9|29571.9|29564.9|29561.9|29554.9|27
1636370400000|2021-11-08 11:20:00|29574.4|29567.4|29569.4|29562.4|29576.9|29569.9|29566.9|29559.9|30
1636370700000|2021-11-08 11:25:00|29571.9|29564.9|29586.9|29579.9|29586.9|29579.9|29569.4|29562.4|52
1636371000000|2021-11-08 11:30:00|29589.4|29582.4|29586.9|29579.9|29591.9|29584.9|29581.9|29574.9|64
1636371300000|2021-11-08 11:35:00|29589.4|29582.4|29596.9|29589.9|29596.9|29589.9|29586.9|29579.9|72
1636371600000|2021-11-08 11:40:00|29599.4|29592.4|29596.9|29589.9|29599.4|29592.4|29589.4|29582.4|36
1636371900000|2021-11-08 11:45:00|29599.4|29592.4|29596.9|29589.9|29599.4|29592.4|29591.9|29584.9|34
1636372200000|2021-11-08 11:50:00|29591.9|29584.9|29591.9|29584.9|29596.9|29589.9|29589.4|29582.4|35
1636372500000|2021-11-08 11:55:00|29594.4|29587.4|29586.9|29579.9|29594.4|29587.4|29586.9|29579.9|26
1636372800000|2021-11-08 12:00:00|29581.9|29574.9|29581.9|29574.9|29586.9|29579.9|29574.4|29567.4|110
1636373100000|2021-11-08 12:05:00|29579.4|29572.4|29576.9|29569.9|29581.9|29574.9|29576.9|29569.9|33
1636373400000|2021-11-08 12:10:00|29581.9|29574.9|29581.9|29574.9|29584.4|29577.4|29581.9|29574.9|14
1636373700000|2021-11-08 12:15:00|29586.9|29579.9|29586.9|29579.9|29591.9|29584.9|29581.9|29574.9|61
1636374000000|2021-11-08 12:20:00|29584.4|29577.4|29581.9|29574.9|29586.9|29579.9|29581.9|29574.9|54
1636374300000|2021-11-08 12:25:00|29584.4|29577.4|29576.9|29569.9|29586.9|29579.9|29576.9|29569.9|43
1636374600000|2021-11-08 12:30:00|29581.9|29574.9|29581.9|29574.9|29586.9|29579.9|29576.9|29569.9|140
1636374900000|2021-11-08 12:35:00|29586.9|29579.9|29586.9|29579.9|29586.9|29579.9|29581.9|29574.9|54
1636375200000|2021-11-08 12:40:00|29581.9|29574.9|29586.9|29579.9|29586.9|29579.9|29576.9|29569.9|81
1636375500000|2021-11-08 12:45:00|29589.4|29582.4|29591.9|29584.9|29591.9|29584.9|29581.9|29574.9|112
1636375800000|2021-11-08 12:50:00|29589.4|29582.4|29586.9|29579.9|29591.9|29584.9|29581.9|29574.9|75
1636376100000|2021-11-08 12:55:00|29584.4|29577.4|29586.9|29579.9|29586.9|29579.9|29581.9|29574.9|92
1636376400000|2021-11-08 13:00:00|29589.4|29582.4|29586.9|29579.9|29589.4|29582.4|29581.9|29574.9|63
1636376700000|2021-11-08 13:05:00|29589.4|29582.4|29601.9|29594.9|29601.9|29594.9|29586.9|29579.9|90
1636377000000|2021-11-08 13:10:00|29596.9|29589.9|29596.9|29589.9|29601.9|29594.9|29591.9|29584.9|57
1636377300000|2021-11-08 13:15:00|29599.4|29592.4|29596.9|29589.9|29599.4|29592.4|29591.9|29584.9|19
1636377600000|2021-11-08 13:20:00|29601.9|29594.9|29599.4|29592.4|29601.9|29594.9|29591.9|29584.9|95
1636377900000|2021-11-08 13:25:00|29596.9|29589.9|29596.9|29589.9|29601.9|29594.9|29596.9|29589.9|25
1636378200000|2021-11-08 13:30:00|29599.4|29592.4|29606.9|29599.9|29611.9|29604.9|29594.4|29587.4|90
1636378500000|2021-11-08 13:35:00|29601.9|29594.9|29606.9|29599.9|29611.9|29604.9|29601.9|29594.9|75
1636378800000|2021-11-08 13:40:00|29609.4|29602.4|29611.9|29604.9|29616.9|29609.9|29606.9|29599.9|95
1636379100000|2021-11-08 13:45:00|29616.9|29609.9|29611.9|29604.9|29621.9|29614.9|29611.9|29604.9|92
1636379400000|2021-11-08 13:50:00|29614.4|29607.4|29616.9|29609.9|29621.9|29614.9|29611.9|29604.9|90
1636379700000|2021-11-08 13:55:00|29621.9|29614.9|29626.9|29619.9|29626.9|29619.9|29619.4|29612.4|114
1636380000000|2021-11-08 14:00:00|29631.9|29624.9|29616.9|29609.9|29631.9|29624.9|29611.9|29604.9|234
1636380300000|2021-11-08 14:05:00|29621.9|29614.9|29616.9|29609.9|29621.9|29614.9|29614.4|29607.4|120
1636380600000|2021-11-08 14:10:00|29619.4|29612.4|29621.9|29614.9|29626.9|29619.9|29616.9|29609.9|170
1636380900000|2021-11-08 14:15:00|29619.4|29612.4|29611.9|29604.9|29621.9|29614.9|29611.9|29604.9|68
1636381200000|2021-11-08 14:20:00|29614.4|29607.4|29616.9|29609.9|29621.9|29614.9|29614.4|29607.4|111
1636381500000|2021-11-08 14:25:00|29619.4|29612.4|29616.9|29609.9|29621.9|29614.9|29616.9|29609.9|61
1636381800000|2021-11-08 14:30:00|29621.9|29614.9|29626.9|29619.9|29631.9|29624.9|29606.9|29599.9|512
1636382100000|2021-11-08 14:35:00|29621.9|29614.9|29616.9|29609.9|29631.9|29624.9|29606.9|29599.9|316
1636382400000|2021-11-08 14:40:00|29619.4|29612.4|29621.9|29614.9|29621.9|29614.9|29611.9|29604.9|151
1636382700000|2021-11-08 14:45:00|29616.9|29609.9|29616.9|29609.9|29621.9|29614.9|29601.9|29594.9|162
1636383000000|2021-11-08 14:50:00|29621.9|29614.9|29616.9|29609.9|29626.9|29619.9|29611.9|29604.9|116
1636383300000|2021-11-08 14:55:00|29619.4|29612.4|29611.9|29604.9|29619.4|29612.4|29591.9|29584.9|119
1636383600000|2021-11-08 15:00:00|29609.4|29602.4|29586.9|29579.9|29609.4|29602.4|29584.4|29577.4|155
1636383900000|2021-11-08 15:05:00|29589.4|29582.4|29586.9|29579.9|29601.9|29594.9|29586.9|29579.9|82
1636384200000|2021-11-08 15:10:00|29589.4|29582.4|29599.4|29592.4|29606.9|29599.9|29586.9|29579.9|80
1636384500000|2021-11-08 15:15:00|29596.9|29589.9|29611.9|29604.9|29626.9|29619.9|29596.9|29589.9|56
1636384800000|2021-11-08 15:20:00|29616.9|29609.9|29616.9|29609.9|29621.9|29614.9|29616.9|29609.9|60
1636385100000|2021-11-08 15:25:00|29619.4|29612.4|29601.9|29594.9|29621.9|29614.9|29601.9|29594.9|92
1636385400000|2021-11-08 15:30:00|29606.9|29599.9|29616.9|29609.9|29621.9|29614.9|29596.9|29589.9|119
1636385700000|2021-11-08 15:35:00|29619.4|29612.4|29614.4|29607.4|29621.9|29614.9|29606.9|29599.9|160
1636386000000|2021-11-08 15:40:00|29611.9|29604.9|29616.9|29609.9|29626.9|29619.9|29596.9|29589.9|221
1636386300000|2021-11-08 15:45:00|29611.9|29604.9|29626.9|29619.9|29636.9|29629.9|29606.9|29599.9|186
1636386600000|2021-11-08 15:50:00|29629.4|29622.4|29611.9|29604.9|29631.9|29624.9|29606.9|29599.9|314
1636386900000|2021-11-08 15:55:00|29606.9|29599.9|29621.9|29614.9|29629.4|29622.4|29606.9|29599.9|257
1636387200000|2021-11-08 16:00:00|29624.4|29617.4|29646.9|29639.9|29651.9|29644.9|29616.9|29609.9|195
1636387500000|2021-11-08 16:05:00|29641.9|29634.9|29621.9|29614.9|29644.4|29637.4|29614.4|29607.4|94
1636387800000|2021-11-08 16:10:00|29624.4|29617.4|29616.9|29609.9|29631.9|29624.9|29616.9|29609.9|133
1636388100000|2021-11-08 16:15:00|29619.4|29612.4|29616.9|29609.9|29621.9|29614.9|29596.9|29589.9|183
1636388400000|2021-11-08 16:20:00|29614.4|29607.4|29611.9|29604.9|29626.9|29619.9|29611.9|29604.9|160
1636388700000|2021-11-08 16:25:00|29616.9|29609.9|29621.9|29614.9|29621.9|29614.9|29611.9|29604.9|80
1636389000000|2021-11-08 16:30:00|29616.9|29609.9|29611.9|29604.9|29621.9|29614.9|29606.9|29599.9|200
1636389300000|2021-11-08 16:35:00|29616.9|29609.9|29606.9|29599.9|29621.9|29614.9|29601.9|29594.9|87
1636389600000|2021-11-08 16:40:00|29601.9|29594.9|29601.9|29594.9|29606.9|29599.9|29596.9|29589.9|138
1636389900000|2021-11-08 16:45:00|29604.4|29597.4|29611.9|29604.9|29616.9|29609.9|29601.9|29594.9|135
1636390200000|2021-11-08 16:50:00|29614.4|29607.4|29616.9|29609.9|29616.9|29609.9|29606.9|29599.9|104
1636390500000|2021-11-08 16:55:00|29611.9|29604.9|29601.9|29594.9|29614.4|29607.4|29596.9|29589.9|72
1636390800000|2021-11-08 17:00:00|29604.4|29597.4|29594.4|29587.4|29611.9|29604.9|29594.4|29587.4|48
1636391100000|2021-11-08 17:05:00|29596.9|29589.9|29596.9|29589.9|29609.4|29602.4|29596.9|29589.9|103
1636391400000|2021-11-08 17:10:00|29599.4|29592.4|29596.9|29589.9|29606.9|29599.9|29596.9|29589.9|91
1636391700000|2021-11-08 17:15:00|29599.4|29592.4|29606.9|29599.9|29611.9|29604.9|29594.4|29587.4|71
1636392000000|2021-11-08 17:20:00|29601.9|29594.9|29606.9|29599.9|29611.9|29604.9|29601.9|29594.9|30
1636392300000|2021-11-08 17:25:00|29611.9|29604.9|29611.9|29604.9|29616.9|29609.9|29609.4|29602.4|81
1636392600000|2021-11-08 17:30:00|29616.9|29609.9|29626.9|29619.9|29626.9|29619.9|29611.9|29604.9|30
1636392900000|2021-11-08 17:35:00|29621.9|29614.9|29611.9|29604.9|29621.9|29614.9|29609.4|29602.4|46
1636393200000|2021-11-08 17:40:00|29616.9|29609.9|29626.9|29619.9|29626.9|29619.9|29611.9|29604.9|42
1636393500000|2021-11-08 17:45:00|29624.4|29617.4|29626.9|29619.9|29626.9|29619.9|29621.9|29614.9|33
1636393800000|2021-11-08 17:50:00|29621.9|29614.9|29624.4|29617.4|29626.9|29619.9|29616.9|29609.9|43
1636394100000|2021-11-08 17:55:00|29626.9|29619.9|29631.9|29624.9|29631.9|29624.9|29616.9|29609.9|35
1636394400000|2021-11-08 18:00:00|29629.4|29622.4|29641.9|29634.9|29641.9|29634.9|29624.4|29617.4|68
1636394700000|2021-11-08 18:05:00|29646.9|29639.9|29641.9|29634.9|29651.9|29644.9|29636.9|29629.9|135
1636395000000|2021-11-08 18:10:00|29644.4|29637.4|29646.9|29639.9|29651.9|29644.9|29641.9|29634.9|38
1636395300000|2021-11-08 18:15:00|29641.9|29634.9|29646.9|29639.9|29651.9|29644.9|29641.9|29634.9|47
1636395600000|2021-11-08 18:20:00|29651.9|29644.9|29646.9|29639.9|29651.9|29644.9|29641.9|29634.9|48
1636395900000|2021-11-08 18:25:00|29644.4|29637.4|29646.9|29639.9|29651.9|29644.9|29641.9|29634.9|60
1636396200000|2021-11-08 18:30:00|29649.4|29642.4|29641.9|29634.9|29651.9|29644.9|29641.9|29634.9|26
1636396500000|2021-11-08 18:35:00|29644.4|29637.4|29651.9|29644.9|29651.9|29644.9|29641.9|29634.9|22
1636396800000|2021-11-08 18:40:00|29646.9|29639.9|29646.9|29639.9|29651.9|29644.9|29641.9|29634.9|81
1636397100000|2021-11-08 18:45:00|29649.4|29642.4|29646.9|29639.9|29651.9|29644.9|29641.9|29634.9|35
1636397400000|2021-11-08 18:50:00|29649.4|29642.4|29651.9|29644.9|29656.9|29649.9|29646.9|29639.9|32
1636397700000|2021-11-08 18:55:00|29656.9|29649.9|29651.9|29644.9|29656.9|29649.9|29651.9|29644.9|48
1636398000000|2021-11-08 19:00:00|29654.4|29647.4|29656.9|29649.9|29661.9|29654.9|29651.9|29644.9|61
1636398300000|2021-11-08 19:05:00|29659.4|29652.4|29661.9|29654.9|29671.9|29664.9|29656.9|29649.9|166
1636398600000|2021-11-08 19:10:00|29659.4|29652.4|29661.9|29654.9|29664.4|29657.4|29656.9|29649.9|41
1636398900000|2021-11-08 19:15:00|29664.4|29657.4|29661.9|29654.9|29666.9|29659.9|29659.4|29652.4|67
1636399200000|2021-11-08 19:20:00|29659.4|29652.4|29651.9|29644.9|29661.9|29654.9|29646.9|29639.9|36
1636399500000|2021-11-08 19:25:00|29649.4|29642.4|29659.4|29652.4|29661.9|29654.9|29646.9|29639.9|66
1636399800000|2021-11-08 19:30:00|29661.9|29654.9|29666.9|29659.9|29671.9|29664.9|29656.9|29649.9|123
1636400100000|2021-11-08 19:35:00|29661.9|29654.9|29666.9|29659.9|29666.9|29659.9|29661.9|29654.9|28
1636400400000|2021-11-08 19:40:00|29669.4|29662.4|29671.9|29664.9|29674.4|29667.4|29666.9|29659.9|84
1636400700000|2021-11-08 19:45:00|29676.9|29669.9|29671.9|29664.9|29676.9|29669.9|29671.9|29664.9|85
1636401000000|2021-11-08 19:50:00|29676.9|29669.9|29671.9|29664.9|29676.9|29669.9|29666.9|29659.9|71
1636401300000|2021-11-08 19:55:00|29669.4|29662.4|29686.9|29679.9|29686.9|29679.9|29669.4|29662.4|47
1636401600000|2021-11-08 20:00:00|29681.9|29674.9|29681.9|29674.9|29686.9|29679.9|29676.9|29669.9|91
1636401900000|2021-11-08 20:05:00|29686.9|29679.9|29686.9|29679.9|29691.9|29684.9|29681.9|29674.9|68
1636402200000|2021-11-08 20:10:00|29684.4|29677.4|29686.9|29679.9|29691.9|29684.9|29681.9|29674.9|94
1636402500000|2021-11-08 20:15:00|29684.4|29677.4|29676.9|29669.9|29686.9|29679.9|29676.9|29669.9|52
1636402800000|2021-11-08 20:20:00|29679.4|29672.4|29676.9|29669.9|29681.9|29674.9|29676.9|29669.9|47
1636403100000|2021-11-08 20:25:00|29671.9|29664.9|29676.9|29669.9|29679.4|29672.4|29666.9|29659.9|386
1636403400000|2021-11-08 20:30:00|29679.4|29672.4|29686.9|29679.9|29691.9|29684.9|29671.9|29664.9|175
1636403700000|2021-11-08 20:35:00|29684.4|29677.4|29686.9|29679.9|29686.9|29679.9|29681.9|29674.9|72
1636404000000|2021-11-08 20:40:00|29684.4|29677.4|29671.9|29664.9|29684.4|29677.4|29666.9|29659.9|106
1636404300000|2021-11-08 20:45:00|29669.4|29662.4|29666.9|29659.9|29676.9|29669.9|29661.9|29654.9|208
1636404600000|2021-11-08 20:50:00|29671.9|29664.9|29681.9|29674.9|29686.9|29679.9|29671.9|29664.9|123
1636404900000|2021-11-08 20:55:00|29686.9|29679.9|29689.4|29682.4|29691.9|29684.9|29679.4|29672.4|312
1636405200000|2021-11-08 21:00:00|29686.9|29679.9|29676.9|29669.9|29691.9|29684.9|29669.4|29662.4|133
1636405500000|2021-11-08 21:05:00|29679.4|29672.4|29671.9|29664.9|29681.9|29674.9|29671.9|29664.9|79
1636405800000|2021-11-08 21:10:00|29669.4|29662.4|29676.9|29669.9|29676.9|29669.9|29669.4|29662.4|50
1636406100000|2021-11-08 21:15:00|29680.9|29665.9|29670.9|29655.9|29680.9|29665.9|29670.9|29655.9|4
1636406700000|2021-11-08 21:25:00|29668.4|29653.4|29668.4|29653.4|29668.4|29653.4|29668.4|29653.4|0
1636407000000|2021-11-08 21:30:00|29675.9|29660.9|29670.9|29655.9|29675.9|29660.9|29670.9|29655.9|11
1636407300000|2021-11-08 21:35:00|29668.4|29653.4|29673.4|29658.4|29675.9|29660.9|29665.9|29650.9|3
1636407600000|2021-11-08 21:40:00|29675.9|29660.9|29673.4|29658.4|29675.9|29660.9|29670.9|29655.9|4
1636407900000|2021-11-08 21:45:00|29675.9|29660.9|29680.9|29665.9|29680.9|29665.9|29675.9|29660.9|27
1636408200000|2021-11-08 21:50:00|29683.4|29668.4|29683.4|29668.4|29683.4|29668.4|29680.9|29665.9|4
1636408500000|2021-11-08 21:55:00|29680.9|29665.9|29688.4|29658.4|29690|29668.4|29680.9|29657.8|1
1636408800000|2021-11-08 22:00:00|29688.5|29658.5|29687.2|29657.2|29689.1|29659.1|29687.2|29657.2|0
1636409100000|2021-11-08 22:05:00|29687|29657|29684.8|29654.8|29688.4|29658.4|29684.8|29654.8|0
1636409400000|2021-11-08 22:10:00|29684.9|29654.9|29681|29651|29685.2|29655.2|29681|29651|0
1636409700000|2021-11-08 22:15:00|29680.8|29650.8|29679.7|29649.7|29680.8|29650.8|29679.7|29649.7|0
1636410000000|2021-11-08 22:20:00|29680|29650|29679.7|29649.7|29680|29650|29678.7|29648.7|0
1636410300000|2021-11-08 22:25:00|29679.8|29649.8|29676.8|29646.8|29680|29650|29676.8|29646.8|0
1636410600000|2021-11-08 22:30:00|29676.7|29646.7|29678.1|29648.1|29678.1|29648.1|29676.6|29646.6|0
1636410900000|2021-11-08 22:35:00|29677.7|29647.7|29678.3|29648.3|29678.8|29648.8|29677.7|29647.7|0
1636411200000|2021-11-08 22:40:00|29678.5|29648.5|29678.5|29648.5|29678.5|29648.5|29678|29648|0
1636411500000|2021-11-08 22:45:00|29678.3|29648.3|29680.5|29650.5|29680.5|29650.5|29678.3|29648.3|0
1636411800000|2021-11-08 22:50:00|29680|29650|29678.2|29648.2|29680|29650|29678.2|29648.2|0
1636412100000|2021-11-08 22:55:00|29678.6|29648.6|29672.2|29642.2|29679.6|29649.6|29671.7|29641.7|0
1636412400000|2021-11-08 23:00:00|29673.7|29643.7|29660.9|29645.9|29690.9|29675.9|29650.9|29635.9|28
1636412700000|2021-11-08 23:05:00|29658.4|29643.4|29665.9|29650.9|29673.4|29658.4|29655.9|29640.9|9
1636413000000|2021-11-08 23:10:00|29663.4|29648.4|29660.9|29645.9|29673.4|29658.4|29658.4|29643.4|11
1636413300000|2021-11-08 23:15:00|29663.4|29648.4|29660.9|29645.9|29665.9|29650.9|29660.9|29645.9|13
1636413600000|2021-11-08 23:20:00|29665.9|29650.9|29685.9|29670.9|29685.9|29670.9|29660.9|29645.9|72
1636413900000|2021-11-08 23:25:00|29690.9|29675.9|29715.9|29700.9|29715.9|29700.9|29690.9|29675.9|133
1636414200000|2021-11-08 23:30:00|29713.4|29698.4|29689.4|29682.4|29720.9|29707.4|29681.9|29674.9|10876
1636414500000|2021-11-08 23:35:00|29691.9|29684.9|29686.9|29679.9|29691.9|29684.9|29681.9|29674.9|89
1636414800000|2021-11-08 23:40:00|29691.9|29684.9|29724.4|29717.4|29726.9|29719.9|29691.9|29684.9|342
1636415100000|2021-11-08 23:45:00|29721.9|29714.9|29694.4|29687.4|29744.4|29737.4|29691.9|29684.9|572
1636415400000|2021-11-08 23:50:00|29696.9|29689.9|29674.4|29667.4|29696.9|29689.9|29666.9|29659.9|283
1636415700000|2021-11-08 23:55:00|29671.9|29664.9|29649.4|29642.4|29699.4|29692.4|29644.4|29637.4|314
1636416000000|2021-11-09 00:00:00|29651.9|29644.9|29706.9|29699.9|29711.9|29704.9|29621.9|29614.9|1719
1636416300000|2021-11-09 00:05:00|29709.4|29702.4|29776.9|29769.9|29811.9|29804.9|29706.9|29699.9|1861
1636416600000|2021-11-09 00:10:00|29781.9|29774.9|29771.9|29764.9|29786.9|29779.9|29726.9|29719.9|1011
1636416900000|2021-11-09 00:15:00|29769.4|29762.4|29641.9|29634.9|29771.9|29764.9|29611.9|29604.9|1369
1636417200000|2021-11-09 00:20:00|29639.4|29632.4|29646.9|29639.9|29681.9|29674.9|29621.9|29614.9|896
1636417500000|2021-11-09 00:25:00|29644.4|29637.4|29699.4|29692.4|29699.4|29692.4|29621.9|29614.9|484
1636417800000|2021-11-09 00:30:00|29696.9|29689.9|29636.9|29629.9|29701.9|29694.9|29626.9|29619.9|516
1636418100000|2021-11-09 00:35:00|29639.4|29632.4|29611.9|29604.9|29641.9|29634.9|29611.9|29604.9|418
1636418400000|2021-11-09 00:40:00|29616.9|29609.9|29609.4|29602.4|29621.9|29614.9|29596.9|29589.9|339
1636418700000|2021-11-09 00:45:00|29611.9|29604.9|29626.9|29619.9|29641.9|29634.9|29611.9|29604.9|186
1636419000000|2021-11-09 00:50:00|29624.4|29617.4|29611.9|29604.9|29626.9|29619.9|29576.9|29569.9|475
1636419300000|2021-11-09 00:55:00|29606.9|29599.9|29596.9|29589.9|29611.9|29604.9|29586.9|29579.9|218
1636419600000|2021-11-09 01:00:00|29591.9|29584.9|29571.9|29564.9|29601.9|29594.9|29571.9|29564.9|309
1636419900000|2021-11-09 01:05:00|29574.4|29567.4|29556.9|29549.9|29576.9|29569.9|29531.9|29524.9|719
1636420200000|2021-11-09 01:10:00|29561.9|29554.9|29581.9|29574.9|29581.9|29574.9|29556.9|29549.9|422
1636420500000|2021-11-09 01:15:00|29579.4|29572.4|29566.9|29559.9|29581.9|29574.9|29566.9|29559.9|194
1636420800000|2021-11-09 01:20:00|29571.9|29564.9|29566.9|29559.9|29571.9|29564.9|29551.9|29544.9|247
1636421100000|2021-11-09 01:25:00|29561.9|29554.9|29556.9|29549.9|29569.4|29562.4|29556.9|29549.9|178
1636421400000|2021-11-09 01:30:00|29551.9|29544.9|29551.9|29544.9|29556.9|29549.9|29541.9|29534.9|371
1636421700000|2021-11-09 01:35:00|29554.4|29547.4|29556.9|29549.9|29559.4|29552.4|29526.9|29519.9|366
1636422000000|2021-11-09 01:40:00|29559.4|29552.4|29536.9|29529.9|29561.9|29554.9|29531.9|29524.9|263
1636422300000|2021-11-09 01:45:00|29531.9|29524.9|29531.9|29524.9|29551.9|29544.9|29521.9|29514.9|271
1636422600000|2021-11-09 01:50:00|29536.9|29529.9|29541.9|29534.9|29546.9|29539.9|29531.9|29524.9|175
1636422900000|2021-11-09 01:55:00|29536.9|29529.9|29506.9|29499.9|29541.9|29534.9|29501.9|29494.9|659
1636423200000|2021-11-09 02:00:00|29511.9|29504.9|29496.9|29489.9|29516.9|29509.9|29486.9|29479.9|406
1636423500000|2021-11-09 02:05:00|29499.4|29492.4|29521.9|29514.9|29521.9|29514.9|29496.9|29489.9|223
1636423800000|2021-11-09 02:10:00|29524.4|29517.4|29541.9|29534.9|29551.9|29544.9|29524.4|29517.4|619
1636424100000|2021-11-09 02:15:00|29551.9|29544.9|29541.9|29534.9|29551.9|29544.9|29536.9|29529.9|266
1636424400000|2021-11-09 02:20:00|29544.4|29537.4|29536.9|29529.9|29551.9|29544.9|29536.9|29529.9|129
1636424700000|2021-11-09 02:25:00|29531.9|29524.9|29524.4|29517.4|29539.4|29532.4|29524.4|29517.4|174
1636425000000|2021-11-09 02:30:00|29521.9|29514.9|29501.9|29494.9|29531.9|29524.9|29491.9|29484.9|234
1636425300000|2021-11-09 02:35:00|29504.4|29497.4|29511.9|29504.9|29511.9|29504.9|29501.9|29494.9|184
1636425600000|2021-11-09 02:40:00|29506.9|29499.9|29506.9|29499.9|29509.4|29502.4|29506.9|29499.9|19
1636425900000|2021-11-09 02:45:00|29511.9|29504.9|29501.9|29494.9|29511.9|29504.9|29496.9|29489.9|140
1636426200000|2021-11-09 02:50:00|29496.9|29489.9|29506.9|29499.9|29509.4|29502.4|29496.9|29489.9|80
1636426500000|2021-11-09 02:55:00|29509.4|29502.4|29491.9|29484.9|29511.9|29504.9|29489.4|29482.4|87
1636426800000|2021-11-09 03:00:00|29494.4|29487.4|29481.9|29474.9|29494.4|29487.4|29476.9|29469.9|163
1636427100000|2021-11-09 03:05:00|29476.9|29469.9|29491.9|29484.9|29494.4|29487.4|29471.9|29464.9|146
1636427400000|2021-11-09 03:10:00|29494.4|29487.4|29476.9|29469.9|29496.9|29489.9|29476.9|29469.9|102
1636427700000|2021-11-09 03:15:00|29474.4|29467.4|29471.9|29464.9|29481.9|29474.9|29469.4|29462.4|174
1636428000000|2021-11-09 03:20:00|29474.4|29467.4|29481.9|29474.9|29481.9|29474.9|29471.9|29464.9|81
1636428300000|2021-11-09 03:25:00|29484.4|29477.4|29486.9|29479.9|29491.9|29484.9|29481.9|29474.9|111
1636428600000|2021-11-09 03:30:00|29481.9|29474.9|29451.9|29444.9|29486.9|29479.9|29451.9|29444.9|511
1636428900000|2021-11-09 03:35:00|29446.9|29439.9|29331.9|29324.9|29446.9|29439.9|29311.9|29304.9|2212
1636429200000|2021-11-09 03:40:00|29334.4|29327.4|29341.9|29334.9|29376.9|29369.9|29331.9|29324.9|1000
1636429500000|2021-11-09 03:45:00|29344.4|29337.4|29341.9|29334.9|29356.9|29349.9|29336.9|29329.9|526
1636429800000|2021-11-09 03:50:00|29344.4|29337.4|29246.9|29239.9|29346.9|29339.9|29246.9|29239.9|1544
1636430100000|2021-11-09 03:55:00|29249.4|29242.4|29271.9|29264.9|29274.4|29267.4|29231.9|29224.9|944
1636430400000|2021-11-09 04:00:00|29266.9|29259.9|29326.9|29319.9|29341.9|29334.9|29266.9|29259.9|790
1636430700000|2021-11-09 04:05:00|29331.9|29324.9|29316.9|29309.9|29336.9|29329.9|29311.9|29304.9|515
1636431000000|2021-11-09 04:10:00|29326.9|29319.9|29306.9|29299.9|29336.9|29329.9|29301.9|29294.9|594
1636431300000|2021-11-09 04:15:00|29309.4|29302.4|29301.9|29294.9|29311.9|29304.9|29296.9|29289.9|224
1636431600000|2021-11-09 04:20:00|29299.4|29292.4|29321.9|29314.9|29321.9|29314.9|29291.9|29284.9|244
1636431900000|2021-11-09 04:25:00|29316.9|29309.9|29326.9|29319.9|29341.9|29334.9|29314.4|29307.4|365
1636432200000|2021-11-09 04:30:00|29316.9|29309.9|29346.9|29339.9|29351.9|29344.9|29316.9|29309.9|372
1636432500000|2021-11-09 04:35:00|29349.4|29342.4|29346.9|29339.9|29351.9|29344.9|29336.9|29329.9|171
1636432800000|2021-11-09 04:40:00|29341.9|29334.9|29326.9|29319.9|29341.9|29334.9|29326.9|29319.9|250
1636433100000|2021-11-09 04:45:00|29324.4|29317.4|29316.9|29309.9|29331.9|29324.9|29316.9|29309.9|131
1636433400000|2021-11-09 04:50:00|29319.4|29312.4|29306.9|29299.9|29321.9|29314.9|29286.9|29279.9|418
1636433700000|2021-11-09 04:55:00|29311.9|29304.9|29311.9|29304.9|29316.9|29309.9|29306.9|29299.9|135
1636434000000|2021-11-09 05:00:00|29314.4|29307.4|29316.9|29309.9|29331.9|29324.9|29311.9|29304.9|247
1636434300000|2021-11-09 05:05:00|29314.4|29307.4|29304.4|29297.4|29316.9|29309.9|29296.9|29289.9|244
1636434600000|2021-11-09 05:10:00|29301.9|29294.9|29301.9|29294.9|29306.9|29299.9|29296.9|29289.9|252
1636434900000|2021-11-09 05:15:00|29299.4|29292.4|29311.9|29304.9|29321.9|29314.9|29299.4|29292.4|198
1636435200000|2021-11-09 05:20:00|29316.9|29309.9|29301.9|29294.9|29316.9|29309.9|29296.9|29289.9|163
1636435500000|2021-11-09 05:25:00|29296.9|29289.9|29296.9|29289.9|29309.4|29302.4|29291.9|29284.9|215
1636435800000|2021-11-09 05:30:00|29301.9|29294.9|29301.9|29294.9|29311.9|29304.9|29296.9|29289.9|238
1636436100000|2021-11-09 05:35:00|29306.9|29299.9|29306.9|29299.9|29306.9|29299.9|29291.9|29284.9|281
1636436400000|2021-11-09 05:40:00|29309.4|29302.4|29286.9|29279.9|29311.9|29304.9|29286.9|29279.9|351
1636436700000|2021-11-09 05:45:00|29291.9|29284.9|29286.9|29279.9|29306.9|29299.9|29286.9|29279.9|359
1636437000000|2021-11-09 05:50:00|29281.9|29274.9|29281.9|29274.9|29286.9|29279.9|29276.9|29269.9|340
1636437300000|2021-11-09 05:55:00|29286.9|29279.9|29271.9|29264.9|29291.9|29284.9|29266.9|29259.9|985
1636437600000|2021-11-09 06:00:00|29276.9|29269.9|29321.9|29314.9|29331.9|29324.9|29276.9|29269.9|3159
1636437900000|2021-11-09 06:05:00|29316.9|29309.9|29331.9|29324.9|29331.9|29324.9|29301.9|29294.9|984
1636438200000|2021-11-09 06:10:00|29336.9|29329.9|29306.9|29299.9|29336.9|29329.9|29296.9|29289.9|412
1636438500000|2021-11-09 06:15:00|29301.9|29294.9|29316.9|29309.9|29316.9|29309.9|29286.9|29279.9|326
1636438800000|2021-11-09 06:20:00|29321.9|29314.9|29309.4|29302.4|29321.9|29314.9|29306.9|29299.9|43
1636439100000|2021-11-09 06:25:00|29311.9|29304.9|29309.4|29302.4|29321.9|29314.9|29301.9|29294.9|108
1636439400000|2021-11-09 06:30:00|29306.9|29299.9|29309.4|29302.4|29314.4|29307.4|29301.9|29294.9|67
1636439700000|2021-11-09 06:35:00|29311.9|29304.9|29311.9|29304.9|29311.9|29304.9|29309.4|29302.4|7
1636440000000|2021-11-09 06:40:00|29316.9|29309.9|29311.9|29304.9|29316.9|29309.9|29311.9|29304.9|17
1636440300000|2021-11-09 06:45:00|29314.4|29307.4|29321.9|29314.9|29321.9|29314.9|29311.9|29304.9|5
1636440600000|2021-11-09 06:50:00|29326.9|29319.9|29329.4|29322.4|29331.9|29324.9|29326.9|29319.9|31
1636440900000|2021-11-09 06:55:00|29326.9|29319.9|29321.9|29314.9|29331.9|29324.9|29316.9|29309.9|22
1636441200000|2021-11-09 07:00:00|29319.4|29312.4|29321.9|29314.9|29331.9|29324.9|29319.4|29312.4|28
1636441500000|2021-11-09 07:05:00|29324.4|29317.4|29314.4|29307.4|29324.4|29317.4|29311.9|29304.9|25
1636441800000|2021-11-09 07:10:00|29316.9|29309.9|29316.9|29309.9|29319.4|29312.4|29311.9|29304.9|4
1636442100000|2021-11-09 07:15:00|29321.9|29314.9|29321.9|29314.9|29321.9|29314.9|29311.9|29304.9|26
1636442400000|2021-11-09 07:20:00|29324.4|29317.4|29321.9|29314.9|29326.9|29319.9|29321.9|29314.9|15
1636442700000|2021-11-09 07:25:00|29316.9|29309.9|29336.9|29329.9|29341.9|29334.9|29314.4|29307.4|46
1636443000000|2021-11-09 07:30:00|29334.4|29327.4|29349.4|29342.4|29351.9|29344.9|29331.9|29324.9|116
1636443300000|2021-11-09 07:35:00|29351.9|29344.9|29336.9|29329.9|29351.9|29344.9|29331.9|29324.9|76
1636443600000|2021-11-09 07:40:00|29334.4|29327.4|29341.9|29334.9|29344.4|29337.4|29324.4|29317.4|148
1636443900000|2021-11-09 07:45:00|29339.4|29332.4|29341.9|29334.9|29341.9|29334.9|29336.9|29329.9|68
1636444200000|2021-11-09 07:50:00|29336.9|29329.9|29341.9|29334.9|29341.9|29334.9|29336.9|29329.9|21
1636444500000|2021-11-09 07:55:00|29339.4|29332.4|29326.9|29319.9|29341.9|29334.9|29321.9|29314.9|58
1636444800000|2021-11-09 08:00:00|29324.4|29317.4|29326.9|29319.9|29336.9|29329.9|29321.9|29314.9|147
1636445100000|2021-11-09 08:05:00|29331.9|29324.9|29346.9|29339.9|29354.4|29347.4|29316.9|29309.9|244
1636445400000|2021-11-09 08:10:00|29356.9|29349.9|29371.9|29364.9|29376.9|29369.9|29351.9|29344.9|263
1636445700000|2021-11-09 08:15:00|29369.4|29362.4|29371.9|29364.9|29376.9|29369.9|29361.9|29354.9|163
1636446000000|2021-11-09 08:20:00|29369.4|29362.4|29386.9|29379.9|29391.9|29384.9|29369.4|29362.4|195
1636446300000|2021-11-09 08:25:00|29381.9|29374.9|29371.9|29364.9|29384.4|29377.4|29371.9|29364.9|64
1636446600000|2021-11-09 08:30:00|29374.4|29367.4|29386.9|29379.9|29386.9|29379.9|29371.9|29364.9|47
1636446900000|2021-11-09 08:35:00|29391.9|29384.9|29376.9|29369.9|29391.9|29384.9|29376.9|29369.9|45
1636447200000|2021-11-09 08:40:00|29379.4|29372.4|29386.9|29379.9|29391.9|29384.9|29371.9|29364.9|67
1636447500000|2021-11-09 08:45:00|29389.4|29382.4|29406.9|29399.9|29409.4|29402.4|29386.9|29379.9|159
1636447800000|2021-11-09 08:50:00|29409.4|29402.4|29401.9|29394.9|29409.4|29402.4|29396.9|29389.9|102
1636448100000|2021-11-09 08:55:00|29399.4|29392.4|29394.4|29387.4|29404.4|29397.4|29391.9|29384.9|54
1636448400000|2021-11-09 09:00:00|29396.9|29389.9|29381.9|29374.9|29396.9|29389.9|29376.9|29369.9|143
1636448700000|2021-11-09 09:05:00|29386.9|29379.9|29376.9|29369.9|29386.9|29379.9|29371.9|29364.9|31
1636449000000|2021-11-09 09:10:00|29381.9|29374.9|29381.9|29374.9|29386.9|29379.9|29381.9|29374.9|145
1636449300000|2021-11-09 09:15:00|29384.4|29377.4|29391.9|29384.9|29396.9|29389.9|29381.9|29374.9|55
1636449600000|2021-11-09 09:20:00|29394.4|29387.4|29386.9|29379.9|29396.9|29389.9|29386.9|29379.9|41
1636449900000|2021-11-09 09:25:00|29381.9|29374.9|29381.9|29374.9|29386.9|29379.9|29371.9|29364.9|92
1636450200000|2021-11-09 09:30:00|29384.4|29377.4|29391.9|29384.9|29391.9|29384.9|29381.9|29374.9|54
1636450500000|2021-11-09 09:35:00|29389.4|29382.4|29381.9|29374.9|29391.9|29384.9|29381.9|29374.9|60
1636450800000|2021-11-09 09:40:00|29379.4|29372.4|29381.9|29374.9|29381.9|29374.9|29371.9|29364.9|85
1636451100000|2021-11-09 09:45:00|29386.9|29379.9|29386.9|29379.9|29391.9|29384.9|29381.9|29374.9|61
1636451400000|2021-11-09 09:50:00|29389.4|29382.4|29381.9|29374.9|29391.9|29384.9|29381.9|29374.9|61
1636451700000|2021-11-09 09:55:00|29386.9|29379.9|29386.9|29379.9|29389.4|29382.4|29381.9|29374.9|36
1636452000000|2021-11-09 10:00:00|29384.4|29377.4|29376.9|29369.9|29384.4|29377.4|29376.9|29369.9|39
1636452300000|2021-11-09 10:05:00|29379.4|29372.4|29381.9|29374.9|29381.9|29374.9|29376.9|29369.9|53
1636452600000|2021-11-09 10:10:00|29376.9|29369.9|29386.9|29379.9|29391.9|29384.9|29376.9|29369.9|47
1636452900000|2021-11-09 10:15:00|29389.4|29382.4|29386.9|29379.9|29391.9|29384.9|29386.9|29379.9|7
1636453200000|2021-11-09 10:20:00|29381.9|29374.9|29381.9|29374.9|29386.9|29379.9|29379.4|29372.4|41
1636453500000|2021-11-09 10:25:00|29386.9|29379.9|29381.9|29374.9|29386.9|29379.9|29376.9|29369.9|16
1636453800000|2021-11-09 10:30:00|29384.4|29377.4|29381.9|29374.9|29386.9|29379.9|29379.4|29372.4|18
1636454100000|2021-11-09 10:35:00|29379.4|29372.4|29386.9|29379.9|29386.9|29379.9|29376.9|29369.9|33
1636454400000|2021-11-09 10:40:00|29384.4|29377.4|29381.9|29374.9|29391.9|29384.9|29381.9|29374.9|31
1636454700000|2021-11-09 10:45:00|29384.4|29377.4|29389.4|29382.4|29391.9|29384.9|29381.9|29374.9|73
1636455000000|2021-11-09 10:50:00|29386.9|29379.9|29391.9|29384.9|29391.9|29384.9|29386.9|29379.9|30
1636455300000|2021-11-09 10:55:00|29386.9|29379.9|29391.9|29384.9|29391.9|29384.9|29386.9|29379.9|27
1636455600000|2021-11-09 11:00:00|29389.4|29382.4|29386.9|29379.9|29391.9|29384.9|29381.9|29374.9|44
1636455900000|2021-11-09 11:05:00|29384.4|29377.4|29381.9|29374.9|29386.9|29379.9|29381.9|29374.9|38
1636456200000|2021-11-09 11:10:00|29384.4|29377.4|29384.4|29377.4|29386.9|29379.9|29381.9|29374.9|7
1636456500000|2021-11-09 11:15:00|29381.9|29374.9|29401.9|29394.9|29401.9|29394.9|29381.9|29374.9|53
1636456800000|2021-11-09 11:20:00|29404.4|29397.4|29401.9|29394.9|29406.9|29399.9|29396.9|29389.9|56
1636457100000|2021-11-09 11:25:00|29399.4|29392.4|29406.9|29399.9|29406.9|29399.9|29396.9|29389.9|7
1636457400000|2021-11-09 11:30:00|29404.4|29397.4|29411.9|29404.9|29416.9|29409.9|29401.9|29394.9|113
1636457700000|2021-11-09 11:35:00|29414.4|29407.4|29416.9|29409.9|29424.4|29417.4|29411.9|29404.9|143
1636458000000|2021-11-09 11:40:00|29419.4|29412.4|29416.9|29409.9|29421.9|29414.9|29411.9|29404.9|41
1636458300000|2021-11-09 11:45:00|29419.4|29412.4|29421.9|29414.9|29421.9|29414.9|29416.9|29409.9|35
1636458600000|2021-11-09 11:50:00|29419.4|29412.4|29421.9|29414.9|29426.9|29419.9|29416.9|29409.9|44
1636458900000|2021-11-09 11:55:00|29426.9|29419.9|29416.9|29409.9|29426.9|29419.9|29416.9|29409.9|48
1636459200000|2021-11-09 12:00:00|29419.4|29412.4|29419.4|29412.4|29421.9|29414.9|29416.9|29409.9|36
1636459500000|2021-11-09 12:05:00|29421.9|29414.9|29411.9|29404.9|29421.9|29414.9|29411.9|29404.9|53
1636459800000|2021-11-09 12:10:00|29414.4|29407.4|29406.9|29399.9|29416.9|29409.9|29406.9|29399.9|45
1636460100000|2021-11-09 12:15:00|29404.4|29397.4|29411.9|29404.9|29416.9|29409.9|29404.4|29397.4|31
1636460400000|2021-11-09 12:20:00|29414.4|29407.4|29401.9|29394.9|29416.9|29409.9|29401.9|29394.9|262
1636460700000|2021-11-09 12:25:00|29406.9|29399.9|29411.9|29404.9|29416.9|29409.9|29401.9|29394.9|234
1636461000000|2021-11-09 12:30:00|29409.4|29402.4|29401.9|29394.9|29411.9|29404.9|29401.9|29394.9|258
1636461300000|2021-11-09 12:35:00|29404.4|29397.4|29396.9|29389.9|29404.4|29397.4|29391.9|29384.9|65
1636461600000|2021-11-09 12:40:00|29399.4|29392.4|29396.9|29389.9|29399.4|29392.4|29391.9|29384.9|106
1636461900000|2021-11-09 12:45:00|29394.4|29387.4|29379.4|29372.4|29394.4|29387.4|29366.9|29359.9|121
1636462200000|2021-11-09 12:50:00|29381.9|29374.9|29386.9|29379.9|29386.9|29379.9|29379.4|29372.4|68
1636462500000|2021-11-09 12:55:00|29384.4|29377.4|29381.9|29374.9|29391.9|29384.9|29376.9|29369.9|31
1636462800000|2021-11-09 13:00:00|29379.4|29372.4|29381.9|29374.9|29391.9|29384.9|29376.9|29369.9|45
1636463100000|2021-11-09 13:05:00|29386.9|29379.9|29396.9|29389.9|29401.9|29394.9|29381.9|29374.9|156
1636463400000|2021-11-09 13:10:00|29399.4|29392.4|29396.9|29389.9|29401.9|29394.9|29396.9|29389.9|30
1636463700000|2021-11-09 13:15:00|29391.9|29384.9|29396.9|29389.9|29401.9|29394.9|29391.9|29384.9|166
1636464000000|2021-11-09 13:20:00|29399.4|29392.4|29386.9|29379.9|29401.9|29394.9|29386.9|29379.9|46
1636464300000|2021-11-09 13:25:00|29391.9|29384.9|29386.9|29379.9|29391.9|29384.9|29386.9|29379.9|135
1636464600000|2021-11-09 13:30:00|29381.9|29374.9|29381.9|29374.9|29389.4|29382.4|29376.9|29369.9|122
1636464900000|2021-11-09 13:35:00|29384.4|29377.4|29391.9|29384.9|29391.9|29384.9|29384.4|29377.4|26
1636465200000|2021-11-09 13:40:00|29389.4|29382.4|29391.9|29384.9|29391.9|29384.9|29384.4|29377.4|21
1636465500000|2021-11-09 13:45:00|29396.9|29389.9|29394.4|29387.4|29396.9|29389.9|29391.9|29384.9|60
1636465800000|2021-11-09 13:50:00|29391.9|29384.9|29376.9|29369.9|29396.9|29389.9|29371.9|29364.9|82
1636466100000|2021-11-09 13:55:00|29371.9|29364.9|29371.9|29364.9|29376.9|29369.9|29351.9|29344.9|218
1636466400000|2021-11-09 14:00:00|29374.4|29367.4|29374.4|29367.4|29381.9|29374.9|29369.4|29362.4|73
1636466700000|2021-11-09 14:05:00|29371.9|29364.9|29386.9|29379.9|29386.9|29379.9|29371.9|29364.9|39
1636467000000|2021-11-09 14:10:00|29391.9|29384.9|29396.9|29389.9|29401.9|29394.9|29391.9|29384.9|53
1636467300000|2021-11-09 14:15:00|29399.4|29392.4|29411.9|29404.9|29411.9|29404.9|29396.9|29389.9|40
1636467600000|2021-11-09 14:20:00|29406.9|29399.9|29399.4|29392.4|29409.4|29402.4|29396.9|29389.9|57
1636467900000|2021-11-09 14:25:00|29401.9|29394.9|29411.9|29404.9|29416.9|29409.9|29399.4|29392.4|64
1636468200000|2021-11-09 14:30:00|29416.9|29409.9|29411.9|29404.9|29424.4|29417.4|29396.9|29389.9|342
1636468500000|2021-11-09 14:35:00|29406.9|29399.9|29381.9|29374.9|29411.9|29404.9|29376.9|29369.9|192
1636468800000|2021-11-09 14:40:00|29384.4|29377.4|29341.9|29334.9|29391.9|29384.9|29341.9|29334.9|215
1636469100000|2021-11-09 14:45:00|29344.4|29337.4|29311.9|29304.9|29356.9|29349.9|29296.9|29289.9|407
1636469400000|2021-11-09 14:50:00|29309.4|29302.4|29281.9|29274.9|29321.9|29314.9|29276.9|29269.9|568
1636469700000|2021-11-09 14:55:00|29276.9|29269.9|29204.4|29197.4|29291.9|29284.9|29186.9|29179.9|773
1636470000000|2021-11-09 15:00:00|29201.9|29194.9|29201.9|29194.9|29261.9|29254.9|29191.9|29184.9|873
1636470300000|2021-11-09 15:05:00|29196.9|29189.9|29211.9|29204.9|29246.9|29239.9|29196.9|29189.9|407
1636470600000|2021-11-09 15:10:00|29209.4|29202.4|29246.9|29239.9|29256.9|29249.9|29201.9|29194.9|318
1636470900000|2021-11-09 15:15:00|29241.9|29234.9|29269.4|29262.4|29281.9|29274.9|29231.9|29224.9|548
1636471200000|2021-11-09 15:20:00|29271.9|29264.9|29231.9|29224.9|29284.4|29277.4|29216.9|29209.9|485
1636471500000|2021-11-09 15:25:00|29234.4|29227.4|29259.4|29252.4|29271.9|29264.9|29231.9|29224.9|237
1636471800000|2021-11-09 15:30:00|29256.9|29249.9|29276.9|29269.9|29281.9|29274.9|29251.9|29244.9|339
1636472100000|2021-11-09 15:35:00|29274.4|29267.4|29269.4|29262.4|29286.9|29279.9|29264.4|29257.4|131
1636472400000|2021-11-09 15:40:00|29271.9|29264.9|29281.9|29274.9|29289.4|29282.4|29266.9|29259.9|104
1636472700000|2021-11-09 15:45:00|29276.9|29269.9|29266.9|29259.9|29281.9|29274.9|29261.9|29254.9|180
1636473000000|2021-11-09 15:50:00|29271.9|29264.9|29266.9|29259.9|29276.9|29269.9|29251.9|29244.9|97
1636473300000|2021-11-09 15:55:00|29269.4|29262.4|29256.9|29249.9|29271.9|29264.9|29256.9|29249.9|97
1636473600000|2021-11-09 16:00:00|29259.4|29252.4|29284.4|29277.4|29286.9|29279.9|29259.4|29252.4|171
1636473900000|2021-11-09 16:05:00|29281.9|29274.9|29271.9|29264.9|29286.9|29279.9|29269.4|29262.4|89
1636474200000|2021-11-09 16:10:00|29269.4|29262.4|29241.9|29234.9|29269.4|29262.4|29226.9|29219.9|208
1636474500000|2021-11-09 16:15:00|29239.4|29232.4|29261.9|29254.9|29261.9|29254.9|29226.9|29219.9|135
1636474800000|2021-11-09 16:20:00|29259.4|29252.4|29251.9|29244.9|29276.9|29269.9|29251.9|29244.9|190
1636475100000|2021-11-09 16:25:00|29254.4|29247.4|29246.9|29239.9|29261.9|29254.9|29236.9|29229.9|200
1636475400000|2021-11-09 16:30:00|29249.4|29242.4|29259.4|29252.4|29281.9|29274.9|29249.4|29242.4|227
1636475700000|2021-11-09 16:35:00|29256.9|29249.9|29256.9|29249.9|29271.9|29264.9|29251.9|29244.9|304
1636476000000|2021-11-09 16:40:00|29261.9|29254.9|29291.9|29284.9|29291.9|29284.9|29256.9|29249.9|166
1636476300000|2021-11-09 16:45:00|29286.9|29279.9|29271.9|29264.9|29291.9|29284.9|29266.9|29259.9|151
1636476600000|2021-11-09 16:50:00|29276.9|29269.9|29256.9|29249.9|29276.9|29269.9|29251.9|29244.9|84
1636476900000|2021-11-09 16:55:00|29251.9|29244.9|29251.9|29244.9|29256.9|29249.9|29244.4|29237.4|90
1636477200000|2021-11-09 17:00:00|29246.9|29239.9|29229.4|29222.4|29246.9|29239.9|29226.9|29219.9|171
1636477500000|2021-11-09 17:05:00|29231.9|29224.9|29226.9|29219.9|29241.9|29234.9|29221.9|29214.9|173
1636477800000|2021-11-09 17:10:00|29229.4|29222.4|29256.9|29249.9|29261.9|29254.9|29226.9|29219.9|103
1636478100000|2021-11-09 17:15:00|29259.4|29252.4|29251.9|29244.9|29266.9|29259.9|29251.9|29244.9|124
1636478400000|2021-11-09 17:20:00|29256.9|29249.9|29266.9|29259.9|29266.9|29259.9|29246.9|29239.9|226
1636478700000|2021-11-09 17:25:00|29269.4|29262.4|29256.9|29249.9|29271.9|29264.9|29244.4|29237.4|82
1636479000000|2021-11-09 17:30:00|29254.4|29247.4|29261.9|29254.9|29266.9|29259.9|29246.9|29239.9|70
1636479300000|2021-11-09 17:35:00|29264.4|29257.4|29256.9|29249.9|29271.9|29264.9|29249.4|29242.4|110
1636479600000|2021-11-09 17:40:00|29254.4|29247.4|29269.4|29262.4|29271.9|29264.9|29241.9|29234.9|93
1636479900000|2021-11-09 17:45:00|29271.9|29264.9|29266.9|29259.9|29276.9|29269.9|29261.9|29254.9|79
1636480200000|2021-11-09 17:50:00|29269.4|29262.4|29271.9|29264.9|29281.9|29274.9|29266.9|29259.9|53
1636480500000|2021-11-09 17:55:00|29274.4|29267.4|29261.9|29254.9|29274.4|29267.4|29256.9|29249.9|64
1636480800000|2021-11-09 18:00:00|29266.9|29259.9|29276.9|29269.9|29281.9|29274.9|29261.9|29254.9|64
1636481100000|2021-11-09 18:05:00|29279.4|29272.4|29291.9|29284.9|29296.9|29289.9|29266.9|29259.9|46
1636481400000|2021-11-09 18:10:00|29289.4|29282.4|29276.9|29269.9|29291.9|29284.9|29271.9|29264.9|18
1636481700000|2021-11-09 18:15:00|29274.4|29267.4|29286.9|29279.9|29289.4|29282.4|29271.9|29264.9|76
1636482000000|2021-11-09 18:20:00|29284.4|29277.4|29286.9|29279.9|29286.9|29279.9|29276.9|29269.9|19
1636482300000|2021-11-09 18:25:00|29284.4|29277.4|29251.9|29244.9|29286.9|29279.9|29251.9|29244.9|95
1636482600000|2021-11-09 18:30:00|29254.4|29247.4|29261.9|29254.9|29271.9|29264.9|29251.9|29244.9|43
1636482900000|2021-11-09 18:35:00|29264.4|29257.4|29246.9|29239.9|29264.4|29257.4|29246.9|29239.9|56
1636483200000|2021-11-09 18:40:00|29249.4|29242.4|29251.9|29244.9|29256.9|29249.9|29244.4|29237.4|43
1636483500000|2021-11-09 18:45:00|29256.9|29249.9|29246.9|29239.9|29261.9|29254.9|29241.9|29234.9|112
1636483800000|2021-11-09 18:50:00|29251.9|29244.9|29236.9|29229.9|29256.9|29249.9|29236.9|29229.9|126
1636484100000|2021-11-09 18:55:00|29239.4|29232.4|29239.4|29232.4|29246.9|29239.9|29226.9|29219.9|218
1636484400000|2021-11-09 19:00:00|29236.9|29229.9|29241.9|29234.9|29251.9|29244.9|29226.9|29219.9|121
1636484700000|2021-11-09 19:05:00|29246.9|29239.9|29246.9|29239.9|29256.9|29249.9|29241.9|29234.9|105
1636485000000|2021-11-09 19:10:00|29244.4|29237.4|29251.9|29244.9|29251.9|29244.9|29241.9|29234.9|52
1636485300000|2021-11-09 19:15:00|29256.9|29249.9|29266.9|29259.9|29271.9|29264.9|29251.9|29244.9|169
1636485600000|2021-11-09 19:20:00|29269.4|29262.4|29271.9|29264.9|29286.9|29279.9|29266.9|29259.9|134
1636485900000|2021-11-09 19:25:00|29266.9|29259.9|29246.9|29239.9|29271.9|29264.9|29241.9|29234.9|147
1636486200000|2021-11-09 19:30:00|29241.9|29234.9|29261.9|29254.9|29266.9|29259.9|29241.9|29234.9|102
1636486500000|2021-11-09 19:35:00|29259.4|29252.4|29271.9|29264.9|29276.9|29269.9|29256.9|29249.9|60
1636486800000|2021-11-09 19:40:00|29276.9|29269.9|29271.9|29264.9|29281.9|29274.9|29266.9|29259.9|60
1636487100000|2021-11-09 19:45:00|29276.9|29269.9|29276.9|29269.9|29281.9|29274.9|29271.9|29264.9|101
1636487400000|2021-11-09 19:50:00|29271.9|29264.9|29271.9|29264.9|29276.9|29269.9|29259.4|29252.4|59
1636487700000|2021-11-09 19:55:00|29266.9|29259.9|29279.4|29272.4|29281.9|29274.9|29264.4|29257.4|65
1636488000000|2021-11-09 20:00:00|29276.9|29269.9|29271.9|29264.9|29279.4|29272.4|29261.9|29254.9|197
1636488300000|2021-11-09 20:05:00|29274.4|29267.4|29276.9|29269.9|29276.9|29269.9|29261.9|29254.9|218
1636488600000|2021-11-09 20:10:00|29279.4|29272.4|29266.9|29259.9|29281.9|29274.9|29261.9|29254.9|83
1636488900000|2021-11-09 20:15:00|29261.9|29254.9|29256.9|29249.9|29271.9|29264.9|29251.9|29244.9|108
1636489200000|2021-11-09 20:20:00|29259.4|29252.4|29281.9|29274.9|29281.9|29274.9|29256.9|29249.9|92
1636489500000|2021-11-09 20:25:00|29279.4|29272.4|29271.9|29264.9|29281.9|29274.9|29266.9|29259.9|109
1636489800000|2021-11-09 20:30:00|29276.9|29269.9|29276.9|29269.9|29281.9|29274.9|29261.9|29254.9|177
1636490100000|2021-11-09 20:35:00|29274.4|29267.4|29276.9|29269.9|29281.9|29274.9|29266.9|29259.9|183
1636490400000|2021-11-09 20:40:00|29281.9|29274.9|29296.9|29289.9|29296.9|29289.9|29276.9|29269.9|173
1636490700000|2021-11-09 20:45:00|29301.9|29294.9|29291.9|29284.9|29316.9|29309.9|29286.9|29279.9|250
1636491000000|2021-11-09 20:50:00|29294.4|29287.4|29286.9|29279.9|29296.9|29289.9|29281.9|29274.9|191
1636491300000|2021-11-09 20:55:00|29281.9|29274.9|29291.9|29284.9|29311.9|29304.9|29281.9|29274.9|417
1636491600000|2021-11-09 21:00:00|29289.4|29282.4|29291.9|29284.9|29291.9|29284.9|29281.9|29274.9|129
1636491900000|2021-11-09 21:05:00|29289.4|29282.4|29296.9|29289.9|29301.9|29294.9|29286.9|29279.9|43
1636492200000|2021-11-09 21:10:00|29291.9|29284.9|29296.9|29289.9|29296.9|29289.9|29291.9|29284.9|7
1636492500000|2021-11-09 21:15:00|29300.9|29285.9|29288.4|29273.4|29300.9|29285.9|29288.4|29273.4|10
1636492800000|2021-11-09 21:20:00|29285.9|29270.9|29285.9|29270.9|29285.9|29270.9|29285.9|29270.9|0
1636493100000|2021-11-09 21:25:00|29288.4|29273.4|29280.9|29265.9|29288.4|29273.4|29280.9|29265.9|0
1636493400000|2021-11-09 21:30:00|29283.4|29268.4|29280.9|29265.9|29285.9|29270.9|29280.9|29265.9|2
1636493700000|2021-11-09 21:35:00|29285.9|29270.9|29280.9|29265.9|29285.9|29270.9|29280.9|29265.9|3
1636494300000|2021-11-09 21:45:00|29278.4|29263.4|29293.4|29278.4|29293.4|29278.4|29278.4|29263.4|15
1636494600000|2021-11-09 21:50:00|29290.9|29275.9|29290.9|29275.9|29290.9|29275.9|29290.9|29275.9|5
1636494900000|2021-11-09 21:55:00|29285.9|29270.9|29302.9|29272.9|29302.9|29278.4|29285.9|29270.3|9
1636495200000|2021-11-09 22:00:00|29303|29273|29301.8|29271.8|29303|29273|29299.9|29269.9|0
1636495500000|2021-11-09 22:05:00|29301.6|29271.6|29302.1|29272.1|29302.1|29272.1|29301.6|29271.6|0
1636495800000|2021-11-09 22:10:00|29301.6|29271.6|29301.5|29271.5|29301.9|29271.9|29300.9|29270.9|0
1636496100000|2021-11-09 22:15:00|29301.6|29271.6|29301.2|29271.2|29301.6|29271.6|29301.2|29271.2|0
1636496400000|2021-11-09 22:20:00|29301.4|29271.4|29301.1|29271.1|29301.7|29271.7|29299.6|29269.6|0
1636496700000|2021-11-09 22:25:00|29300.1|29270.1|29299.7|29269.7|29300.2|29270.2|29299.4|29269.4|0
1636497000000|2021-11-09 22:30:00|29299.4|29269.4|29300.8|29270.8|29301.9|29271.9|29299.4|29269.4|0
1636497300000|2021-11-09 22:35:00|29300.4|29270.4|29300.1|29270.1|29300.4|29270.4|29300|29270|0
1636497600000|2021-11-09 22:40:00|29299.8|29269.8|29299.8|29269.8|29301.5|29271.5|29299.8|29269.8|0
1636497900000|2021-11-09 22:45:00|29301.5|29271.5|29301.1|29271.1|29301.7|29271.7|29301|29271|0
1636498200000|2021-11-09 22:50:00|29301.4|29271.4|29301.1|29271.1|29301.5|29271.5|29300.9|29270.9|0
1636498500000|2021-11-09 22:55:00|29301.9|29271.9|29307.6|29277.6|29308.3|29278.3|29301.9|29271.9|0
1636498800000|2021-11-09 23:00:00|29307.5|29277.5|29290.9|29275.9|29308.9|29278.9|29273.4|29258.4|11
1636499100000|2021-11-09 23:05:00|29293.4|29278.4|29295.9|29280.9|29300.9|29285.9|29290.9|29275.9|14
1636499400000|2021-11-09 23:10:00|29300.9|29285.9|29278.4|29263.4|29300.9|29285.9|29278.4|29263.4|30
1636499700000|2021-11-09 23:15:00|29280.9|29265.9|29275.9|29260.9|29285.9|29270.9|29265.9|29250.9|41
1636500000000|2021-11-09 23:20:00|29273.4|29258.4|29265.9|29250.9|29275.9|29260.9|29265.9|29250.9|21
1636500300000|2021-11-09 23:25:00|29263.4|29248.4|29265.9|29250.9|29265.9|29250.9|29253.4|29238.4|75
1636500600000|2021-11-09 23:30:00|29263.4|29248.4|29296.9|29289.9|29301.9|29294.9|29241.9|29234.9|12395
1636500900000|2021-11-09 23:35:00|29301.9|29294.9|29291.9|29284.9|29301.9|29294.9|29281.9|29274.9|92
1636501200000|2021-11-09 23:40:00|29289.4|29282.4|29269.4|29262.4|29301.9|29294.9|29269.4|29262.4|276
1636501500000|2021-11-09 23:45:00|29266.9|29259.9|29211.9|29204.9|29266.9|29259.9|29206.9|29199.9|640
1636501800000|2021-11-09 23:50:00|29209.4|29202.4|29221.9|29214.9|29231.9|29224.9|29204.4|29197.4|372
1636502100000|2021-11-09 23:55:00|29219.4|29212.4|29221.9|29214.9|29226.9|29219.9|29206.9|29199.9|320
1636502400000|2021-11-10 00:00:00|29211.9|29204.9|29246.9|29239.9|29266.9|29259.9|29191.9|29184.9|1154
1636502700000|2021-11-10 00:05:00|29241.9|29234.9|29176.9|29169.9|29254.4|29247.4|29176.9|29169.9|590
1636503000000|2021-11-10 00:10:00|29179.4|29172.4|29251.9|29244.9|29251.9|29244.9|29146.9|29139.9|1130
1636503300000|2021-11-10 00:15:00|29246.9|29239.9|29201.9|29194.9|29246.9|29239.9|29191.9|29184.9|721
1636503600000|2021-11-10 00:20:00|29206.9|29199.9|29186.9|29179.9|29221.9|29214.9|29184.4|29177.4|225
1636503900000|2021-11-10 00:25:00|29184.4|29177.4|29231.9|29224.9|29231.9|29224.9|29184.4|29177.4|309
1636504200000|2021-11-10 00:30:00|29229.4|29222.4|29229.4|29222.4|29264.4|29257.4|29226.9|29219.9|436
1636504500000|2021-11-10 00:35:00|29231.9|29224.9|29241.9|29234.9|29289.4|29282.4|29231.9|29224.9|361
1636504800000|2021-11-10 00:40:00|29239.4|29232.4|29196.9|29189.9|29241.9|29234.9|29191.9|29184.9|576
1636505100000|2021-11-10 00:45:00|29194.4|29187.4|29209.4|29202.4|29224.4|29217.4|29189.4|29182.4|364
1636505400000|2021-11-10 00:50:00|29211.9|29204.9|29231.9|29224.9|29231.9|29224.9|29196.9|29189.9|193
1636505700000|2021-11-10 00:55:00|29226.9|29219.9|29236.9|29229.9|29246.9|29239.9|29226.9|29219.9|243
1636506000000|2021-11-10 01:00:00|29234.4|29227.4|29246.9|29239.9|29251.9|29244.9|29226.9|29219.9|198
1636506300000|2021-11-10 01:05:00|29249.4|29242.4|29236.9|29229.9|29271.9|29264.9|29236.9|29229.9|300
1636506600000|2021-11-10 01:10:00|29231.9|29224.9|29256.9|29249.9|29261.9|29254.9|29229.4|29222.4|160
1636506900000|2021-11-10 01:15:00|29259.4|29252.4|29269.4|29262.4|29301.9|29294.9|29251.9|29244.9|539
1636507200000|2021-11-10 01:20:00|29266.9|29259.9|29241.9|29234.9|29271.9|29264.9|29236.9|29229.9|260
1636507500000|2021-11-10 01:25:00|29236.9|29229.9|29241.9|29234.9|29251.9|29244.9|29236.9|29229.9|183
1636507800000|2021-11-10 01:30:00|29239.4|29232.4|29279.4|29272.4|29286.9|29279.9|29211.9|29204.9|580
1636508100000|2021-11-10 01:35:00|29281.9|29274.9|29261.9|29254.9|29291.9|29284.9|29259.4|29252.4|388
1636508400000|2021-11-10 01:40:00|29259.4|29252.4|29231.9|29224.9|29261.9|29254.9|29226.9|29219.9|460
1636508700000|2021-11-10 01:45:00|29226.9|29219.9|29231.9|29224.9|29231.9|29224.9|29211.9|29204.9|364
1636509000000|2021-11-10 01:50:00|29236.9|29229.9|29236.9|29229.9|29239.4|29232.4|29211.9|29204.9|325
1636509300000|2021-11-10 01:55:00|29234.4|29227.4|29236.9|29229.9|29241.9|29234.9|29221.9|29214.9|191
1636509600000|2021-11-10 02:00:00|29234.4|29227.4|29211.9|29204.9|29236.9|29229.9|29206.9|29199.9|446
1636509900000|2021-11-10 02:05:00|29209.4|29202.4|29196.9|29189.9|29216.9|29209.9|29189.4|29182.4|284
1636510200000|2021-11-10 02:10:00|29191.9|29184.9|29201.9|29194.9|29211.9|29204.9|29189.4|29182.4|213
1636510500000|2021-11-10 02:15:00|29199.4|29192.4|29201.9|29194.9|29201.9|29194.9|29186.9|29179.9|165
1636510800000|2021-11-10 02:20:00|29204.4|29197.4|29186.9|29179.9|29206.9|29199.9|29186.9|29179.9|93
1636511100000|2021-11-10 02:25:00|29189.4|29182.4|29191.9|29184.9|29206.9|29199.9|29186.9|29179.9|191
1636511400000|2021-11-10 02:30:00|29189.4|29182.4|29149.4|29142.4|29191.9|29184.9|29146.9|29139.9|309
1636511700000|2021-11-10 02:35:00|29151.9|29144.9|29129.4|29122.4|29156.9|29149.9|29129.4|29122.4|399
1636512000000|2021-11-10 02:40:00|29131.9|29124.9|29136.9|29129.9|29146.9|29139.9|29116.9|29109.9|361
1636512300000|2021-11-10 02:45:00|29131.9|29124.9|29106.9|29099.9|29131.9|29124.9|29091.9|29084.9|396
1636512600000|2021-11-10 02:50:00|29101.9|29094.9|29101.9|29094.9|29111.9|29104.9|29096.9|29089.9|277
1636512900000|2021-11-10 02:55:00|29104.4|29097.4|29116.9|29109.9|29126.9|29119.9|29104.4|29097.4|216
1636513200000|2021-11-10 03:00:00|29119.4|29112.4|29136.9|29129.9|29141.9|29134.9|29109.4|29102.4|161
1636513500000|2021-11-10 03:05:00|29139.4|29132.4|29121.9|29114.9|29141.9|29134.9|29116.9|29109.9|133
1636513800000|2021-11-10 03:10:00|29126.9|29119.9|29131.9|29124.9|29131.9|29124.9|29116.9|29109.9|89
1636514100000|2021-11-10 03:15:00|29126.9|29119.9|29129.4|29122.4|29131.9|29124.9|29109.4|29102.4|119
1636514400000|2021-11-10 03:20:00|29126.9|29119.9|29136.9|29129.9|29139.4|29132.4|29121.9|29114.9|129
1636514700000|2021-11-10 03:25:00|29134.4|29127.4|29141.9|29134.9|29149.4|29142.4|29131.9|29124.9|184
1636515000000|2021-11-10 03:30:00|29136.9|29129.9|29161.9|29154.9|29166.9|29159.9|29121.9|29114.9|349
1636515300000|2021-11-10 03:35:00|29156.9|29149.9|29146.9|29139.9|29166.9|29159.9|29146.9|29139.9|127
1636515600000|2021-11-10 03:40:00|29144.4|29137.4|29141.9|29134.9|29146.9|29139.9|29131.9|29124.9|167
1636515900000|2021-11-10 03:45:00|29139.4|29132.4|29116.9|29109.9|29141.9|29134.9|29116.9|29109.9|129
1636516200000|2021-11-10 03:50:00|29121.9|29114.9|29081.9|29074.9|29121.9|29114.9|29076.9|29069.9|385
1636516500000|2021-11-10 03:55:00|29091.9|29084.9|29111.9|29104.9|29121.9|29114.9|29089.4|29082.4|243
1636516800000|2021-11-10 04:00:00|29114.4|29107.4|29111.9|29104.9|29126.9|29119.9|29106.9|29099.9|260
1636517100000|2021-11-10 04:05:00|29116.9|29109.9|29096.9|29089.9|29121.9|29114.9|29091.9|29084.9|353
1636517400000|2021-11-10 04:10:00|29091.9|29084.9|29101.9|29094.9|29106.9|29099.9|29089.4|29082.4|212
1636517700000|2021-11-10 04:15:00|29099.4|29092.4|29091.9|29084.9|29101.9|29094.9|29091.9|29084.9|92
1636518000000|2021-11-10 04:20:00|29086.9|29079.9|29086.9|29079.9|29096.9|29089.9|29086.9|29079.9|142
1636518300000|2021-11-10 04:25:00|29089.4|29082.4|29119.4|29112.4|29121.9|29114.9|29086.9|29079.9|183
1636518600000|2021-11-10 04:30:00|29116.9|29109.9|29119.4|29112.4|29121.9|29114.9|29111.9|29104.9|180
1636518900000|2021-11-10 04:35:00|29121.9|29114.9|29121.9|29114.9|29126.9|29119.9|29116.9|29109.9|127
1636519200000|2021-11-10 04:40:00|29119.4|29112.4|29121.9|29114.9|29126.9|29119.9|29116.9|29109.9|139
1636519500000|2021-11-10 04:45:00|29124.4|29117.4|29131.9|29124.9|29139.4|29132.4|29124.4|29117.4|305
1636519800000|2021-11-10 04:50:00|29134.4|29127.4|29131.9|29124.9|29136.9|29129.9|29126.9|29119.9|185
1636520100000|2021-11-10 04:55:00|29134.4|29127.4|29126.9|29119.9|29136.9|29129.9|29126.9|29119.9|214
1636520400000|2021-11-10 05:00:00|29129.4|29122.4|29131.9|29124.9|29151.9|29144.9|29126.9|29119.9|234
1636520700000|2021-11-10 05:05:00|29126.9|29119.9|29116.9|29109.9|29131.9|29124.9|29116.9|29109.9|157
1636521000000|2021-11-10 05:10:00|29119.4|29112.4|29131.9|29124.9|29131.9|29124.9|29116.9|29109.9|97
1636521300000|2021-11-10 05:15:00|29136.9|29129.9|29121.9|29114.9|29136.9|29129.9|29121.9|29114.9|188
1636521600000|2021-11-10 05:20:00|29116.9|29109.9|29121.9|29114.9|29121.9|29114.9|29106.9|29099.9|121
1636521900000|2021-11-10 05:25:00|29119.4|29112.4|29121.9|29114.9|29126.9|29119.9|29116.9|29109.9|266
1636522200000|2021-11-10 05:30:00|29126.9|29119.9|29111.9|29104.9|29126.9|29119.9|29111.9|29104.9|316
1636522500000|2021-11-10 05:35:00|29106.9|29099.9|29121.4|29114.4|29121.4|29114.4|29096.4|29089.4|282
1636522800000|2021-11-10 05:40:00|29123.9|29116.9|29116.4|29109.4|29136.4|29129.4|29116.4|29109.4|209
1636523100000|2021-11-10 05:45:00|29113.9|29106.9|29116.4|29109.4|29126.4|29119.4|29101.4|29094.4|385
1636523400000|2021-11-10 05:50:00|29111.4|29104.4|29101.4|29094.4|29111.4|29104.4|29096.4|29089.4|275
1636523700000|2021-11-10 05:55:00|29096.4|29089.4|29091.4|29084.4|29101.4|29094.4|29086.4|29079.4|775
1636524000000|2021-11-10 06:00:00|29098.9|29091.9|29101.4|29094.4|29106.4|29099.4|29091.4|29084.4|1699
1636524300000|2021-11-10 06:05:00|29096.4|29089.4|29103.9|29096.9|29111.4|29104.4|29091.4|29084.4|514
1636524600000|2021-11-10 06:10:00|29101.4|29094.4|29108.9|29101.9|29111.4|29104.4|29096.4|29089.4|415
1636524900000|2021-11-10 06:15:00|29106.4|29099.4|29121.4|29114.4|29121.4|29114.4|29106.4|29099.4|308
1636525200000|2021-11-10 06:20:00|29116.4|29109.4|29116.4|29109.4|29121.4|29114.4|29116.4|29109.4|179
1636525500000|2021-11-10 06:25:00|29121.4|29114.4|29121.4|29114.4|29126.4|29119.4|29116.4|29109.4|68
1636525800000|2021-11-10 06:30:00|29123.9|29116.9|29136.4|29129.4|29136.4|29129.4|29121.4|29114.4|66
1636526100000|2021-11-10 06:35:00|29133.9|29126.9|29168.9|29161.9|29171.4|29164.4|29131.4|29124.4|130
1636526400000|2021-11-10 06:40:00|29171.4|29164.4|29176.4|29169.4|29181.4|29174.4|29168.9|29161.9|93
1636526700000|2021-11-10 06:45:00|29181.4|29174.4|29176.4|29169.4|29181.4|29174.4|29171.4|29164.4|25
1636527000000|2021-11-10 06:50:00|29183.9|29176.9|29186.4|29179.4|29191.4|29184.4|29178.9|29171.9|53
1636527300000|2021-11-10 06:55:00|29183.9|29176.9|29173.9|29166.9|29186.4|29179.4|29171.4|29164.4|69
1636527600000|2021-11-10 07:00:00|29176.4|29169.4|29191.4|29184.4|29196.4|29189.4|29173.9|29166.9|42
1636527900000|2021-11-10 07:05:00|29196.4|29189.4|29226.4|29219.4|29231.4|29224.4|29196.4|29189.4|123
1636528200000|2021-11-10 07:10:00|29223.9|29216.9|29226.4|29219.4|29231.4|29224.4|29216.4|29209.4|31
1636528500000|2021-11-10 07:15:00|29228.9|29221.9|29268.9|29261.9|29273.9|29266.9|29228.9|29221.9|175
1636528800000|2021-11-10 07:20:00|29266.4|29259.4|29276.4|29269.4|29281.4|29274.4|29266.4|29259.4|179
1636529100000|2021-11-10 07:25:00|29273.9|29266.9|29246.4|29239.4|29276.4|29269.4|29236.4|29229.4|355
1636529400000|2021-11-10 07:30:00|29248.9|29241.9|29251.4|29244.4|29266.4|29259.4|29243.9|29236.9|219
1636529700000|2021-11-10 07:35:00|29253.9|29246.9|29256.4|29249.4|29256.4|29249.4|29236.4|29229.4|87
1636530000000|2021-11-10 07:40:00|29253.9|29246.9|29238.9|29231.9|29261.4|29254.4|29238.9|29231.9|111
1636530300000|2021-11-10 07:45:00|29241.4|29234.4|29228.9|29221.9|29246.4|29239.4|29226.4|29219.4|106
1636530600000|2021-11-10 07:50:00|29231.4|29224.4|29236.4|29229.4|29241.4|29234.4|29228.9|29221.9|35
1636530900000|2021-11-10 07:55:00|29238.9|29231.9|29241.4|29234.4|29243.9|29236.9|29236.4|29229.4|43
1636531200000|2021-11-10 08:00:00|29246.4|29239.4|29261.4|29254.4|29271.4|29264.4|29246.4|29239.4|131
1636531500000|2021-11-10 08:05:00|29263.9|29256.9|29266.4|29259.4|29271.4|29264.4|29246.4|29239.4|154
1636531800000|2021-11-10 08:10:00|29268.9|29261.9|29276.4|29269.4|29281.4|29274.4|29261.4|29254.4|178
1636532100000|2021-11-10 08:15:00|29278.9|29271.9|29273.9|29266.9|29286.4|29279.4|29271.4|29264.4|229
1636532400000|2021-11-10 08:20:00|29271.4|29264.4|29256.4|29249.4|29271.4|29264.4|29256.4|29249.4|157
1636532700000|2021-11-10 08:25:00|29258.9|29251.9|29271.4|29264.4|29276.4|29269.4|29253.9|29246.9|122
1636533000000|2021-11-10 08:30:00|29273.9|29266.9|29256.4|29249.4|29276.4|29269.4|29251.4|29244.4|135
1636533300000|2021-11-10 08:35:00|29251.4|29244.4|29241.4|29234.4|29253.9|29246.9|29236.4|29229.4|93
1636533600000|2021-11-10 08:40:00|29238.9|29231.9|29248.9|29241.9|29256.4|29249.4|29236.4|29229.4|56
1636533900000|2021-11-10 08:45:00|29246.4|29239.4|29248.9|29241.9|29253.9|29246.9|29241.4|29234.4|27
1636534200000|2021-11-10 08:50:00|29251.4|29244.4|29236.4|29229.4|29251.4|29244.4|29236.4|29229.4|60
1636534500000|2021-11-10 08:55:00|29241.4|29234.4|29221.4|29214.4|29241.4|29234.4|29221.4|29214.4|59
1636534800000|2021-11-10 09:00:00|29218.9|29211.9|29231.4|29224.4|29231.4|29224.4|29216.4|29209.4|81
1636535100000|2021-11-10 09:05:00|29228.9|29221.9|29201.4|29194.4|29241.4|29234.4|29196.4|29189.4|186
1636535400000|2021-11-10 09:10:00|29198.9|29191.9|29206.4|29199.4|29211.4|29204.4|29191.4|29184.4|102
1636535700000|2021-11-10 09:15:00|29203.9|29196.9|29196.4|29189.4|29211.4|29204.4|29191.4|29184.4|68
1636536000000|2021-11-10 09:20:00|29193.9|29186.9|29186.4|29179.4|29196.4|29189.4|29171.4|29164.4|204
1636536300000|2021-11-10 09:25:00|29188.9|29181.9|29181.4|29174.4|29191.4|29184.4|29176.4|29169.4|62
1636536600000|2021-11-10 09:30:00|29186.4|29179.4|29198.9|29191.9|29201.4|29194.4|29186.4|29179.4|73
1636536900000|2021-11-10 09:35:00|29196.4|29189.4|29201.4|29194.4|29201.4|29194.4|29191.4|29184.4|79
1636537200000|2021-11-10 09:40:00|29198.9|29191.9|29221.4|29214.4|29223.9|29216.9|29196.4|29189.4|136
1636537500000|2021-11-10 09:45:00|29226.4|29219.4|29231.4|29224.4|29233.9|29226.9|29211.4|29204.4|114
1636537800000|2021-11-10 09:50:00|29236.4|29229.4|29226.4|29219.4|29236.4|29229.4|29226.4|29219.4|113
1636538100000|2021-11-10 09:55:00|29223.9|29216.9|29221.4|29214.4|29231.4|29224.4|29221.4|29214.4|41
1636538400000|2021-11-10 10:00:00|29223.9|29216.9|29216.4|29209.4|29231.4|29224.4|29213.9|29206.9|48
1636538700000|2021-11-10 10:05:00|29218.9|29211.9|29211.4|29204.4|29226.4|29219.4|29211.4|29204.4|46
1636539000000|2021-11-10 10:10:00|29213.9|29206.9|29201.4|29194.4|29216.4|29209.4|29201.4|29194.4|81
1636539300000|2021-11-10 10:15:00|29203.9|29196.9|29211.4|29204.4|29216.4|29209.4|29198.9|29191.9|39
1636539600000|2021-11-10 10:20:00|29213.9|29206.9|29216.4|29209.4|29221.4|29214.4|29211.4|29204.4|55
1636539900000|2021-11-10 10:25:00|29218.9|29211.9|29221.4|29214.4|29221.4|29214.4|29211.4|29204.4|52
1636540200000|2021-11-10 10:30:00|29216.4|29209.4|29201.4|29194.4|29221.4|29214.4|29191.4|29184.4|104
1636540500000|2021-11-10 10:35:00|29198.9|29191.9|29186.4|29179.4|29206.4|29199.4|29186.4|29179.4|42
1636540800000|2021-11-10 10:40:00|29188.9|29181.9|29191.4|29184.4|29191.4|29184.4|29176.4|29169.4|96
1636541100000|2021-11-10 10:45:00|29196.4|29189.4|29183.9|29176.9|29196.4|29189.4|29181.4|29174.4|47
1636541400000|2021-11-10 10:50:00|29186.4|29179.4|29186.4|29179.4|29191.4|29184.4|29181.4|29174.4|42
1636541700000|2021-11-10 10:55:00|29188.9|29181.9|29196.4|29189.4|29201.4|29194.4|29186.4|29179.4|22
1636542000000|2021-11-10 11:00:00|29198.9|29191.9|29198.9|29191.9|29201.4|29194.4|29188.9|29181.9|70
1636542300000|2021-11-10 11:05:00|29196.4|29189.4|29201.4|29194.4|29201.4|29194.4|29196.4|29189.4|41
1636542600000|2021-11-10 11:10:00|29198.9|29191.9|29186.4|29179.4|29201.4|29194.4|29186.4|29179.4|44
1636542900000|2021-11-10 11:15:00|29191.4|29184.4|29156.4|29149.4|29191.4|29184.4|29156.4|29149.4|153
1636543200000|2021-11-10 11:20:00|29161.4|29154.4|29168.9|29161.9|29171.4|29164.4|29161.4|29154.4|162
1636543500000|2021-11-10 11:25:00|29171.4|29164.4|29181.4|29174.4|29186.4|29179.4|29168.9|29161.9|33
1636543800000|2021-11-10 11:30:00|29183.9|29176.9|29171.4|29164.4|29183.9|29176.9|29166.4|29159.4|46
1636544100000|2021-11-10 11:35:00|29168.9|29161.9|29151.4|29144.4|29171.4|29164.4|29138.9|29131.9|170
1636544400000|2021-11-10 11:40:00|29156.4|29149.4|29156.4|29149.4|29163.9|29156.9|29146.4|29139.4|72
1636544700000|2021-11-10 11:45:00|29153.9|29146.9|29156.4|29149.4|29158.9|29151.9|29148.9|29141.9|34
1636545000000|2021-11-10 11:50:00|29153.9|29146.9|29146.4|29139.4|29156.4|29149.4|29143.9|29136.9|38
1636545300000|2021-11-10 11:55:00|29148.9|29141.9|29146.4|29139.4|29156.4|29149.4|29146.4|29139.4|51
1636545600000|2021-11-10 12:00:00|29148.9|29141.9|29151.4|29144.4|29156.4|29149.4|29146.4|29139.4|37
1636545900000|2021-11-10 12:05:00|29153.9|29146.9|29163.9|29156.9|29166.4|29159.4|29151.4|29144.4|53
1636546200000|2021-11-10 12:10:00|29166.4|29159.4|29166.4|29159.4|29176.4|29169.4|29161.4|29154.4|45
1636546500000|2021-11-10 12:15:00|29168.9|29161.9|29166.4|29159.4|29171.4|29164.4|29161.4|29154.4|31
1636546800000|2021-11-10 12:20:00|29171.4|29164.4|29168.9|29161.9|29171.4|29164.4|29161.4|29154.4|33
1636547100000|2021-11-10 12:25:00|29166.4|29159.4|29176.4|29169.4|29181.4|29174.4|29166.4|29159.4|34
1636547400000|2021-11-10 12:30:00|29173.9|29166.9|29166.4|29159.4|29176.4|29169.4|29161.4|29154.4|83
1636547700000|2021-11-10 12:35:00|29168.9|29161.9|29181.4|29174.4|29186.4|29179.4|29166.4|29159.4|36
1636548000000|2021-11-10 12:40:00|29186.4|29179.4|29196.4|29189.4|29201.4|29194.4|29186.4|29179.4|65
1636548300000|2021-11-10 12:45:00|29193.9|29186.9|29196.4|29189.4|29201.4|29194.4|29186.4|29179.4|58
1636548600000|2021-11-10 12:50:00|29193.9|29186.9|29201.4|29194.4|29201.4|29194.4|29191.4|29184.4|36
1636548900000|2021-11-10 12:55:00|29196.4|29189.4|29201.4|29194.4|29201.4|29194.4|29191.4|29184.4|31
1636549200000|2021-11-10 13:00:00|29198.9|29191.9|29196.4|29189.4|29206.4|29199.4|29191.4|29184.4|56
1636549500000|2021-11-10 13:05:00|29193.9|29186.9|29201.4|29194.4|29206.4|29199.4|29191.4|29184.4|39
1636549800000|2021-11-10 13:10:00|29198.9|29191.9|29191.4|29184.4|29201.4|29194.4|29188.9|29181.9|33
1636550100000|2021-11-10 13:15:00|29196.4|29189.4|29201.4|29194.4|29201.4|29194.4|29191.4|29184.4|29
1636550400000|2021-11-10 13:20:00|29198.9|29191.9|29201.4|29194.4|29201.4|29194.4|29196.4|29189.4|21
1636550700000|2021-11-10 13:25:00|29198.9|29191.9|29188.9|29181.9|29201.4|29194.4|29188.9|29181.9|18
1636551000000|2021-11-10 13:30:00|29191.4|29184.4|29191.4|29184.4|29206.4|29199.4|29163.9|29156.9|461
1636551300000|2021-11-10 13:35:00|29188.9|29181.9|29171.4|29164.4|29201.4|29194.4|29166.4|29159.4|186
1636551600000|2021-11-10 13:40:00|29176.4|29169.4|29196.4|29189.4|29201.4|29194.4|29176.4|29169.4|150
1636551900000|2021-11-10 13:45:00|29198.9|29191.9|29191.4|29184.4|29206.4|29199.4|29186.4|29179.4|155
1636552200000|2021-11-10 13:50:00|29193.9|29186.9|29221.4|29214.4|29226.4|29219.4|29191.4|29184.4|145
1636552500000|2021-11-10 13:55:00|29223.9|29216.9|29221.4|29214.4|29231.4|29224.4|29221.4|29214.4|145
1636552800000|2021-11-10 14:00:00|29226.4|29219.4|29216.4|29209.4|29231.4|29224.4|29216.4|29209.4|97
1636553100000|2021-11-10 14:05:00|29221.4|29214.4|29221.4|29214.4|29241.4|29234.4|29221.4|29214.4|98
1636553400000|2021-11-10 14:10:00|29218.9|29211.9|29226.4|29219.4|29231.4|29224.4|29211.4|29204.4|107
1636553700000|2021-11-10 14:15:00|29228.9|29221.9|29221.4|29214.4|29231.4|29224.4|29216.4|29209.4|79
1636554000000|2021-11-10 14:20:00|29218.9|29211.9|29226.4|29219.4|29231.4|29224.4|29216.4|29209.4|130
1636554300000|2021-11-10 14:25:00|29221.4|29214.4|29216.4|29209.4|29231.4|29224.4|29216.4|29209.4|95
1636554600000|2021-11-10 14:30:00|29221.4|29214.4|29221.4|29214.4|29233.9|29226.9|29196.4|29189.4|476
1636554900000|2021-11-10 14:35:00|29226.4|29219.4|29251.4|29244.4|29266.4|29259.4|29223.9|29216.9|433
1636555200000|2021-11-10 14:40:00|29253.9|29246.9|29256.4|29249.4|29278.9|29271.9|29251.4|29244.4|304
1636555500000|2021-11-10 14:45:00|29258.9|29251.9|29291.4|29284.4|29301.4|29294.4|29256.4|29249.4|372
1636555800000|2021-11-10 14:50:00|29296.4|29289.4|29311.4|29304.4|29313.9|29306.9|29276.4|29269.4|289
1636556100000|2021-11-10 14:55:00|29316.4|29309.4|29336.4|29329.4|29343.9|29336.9|29316.4|29309.4|485
1636556400000|2021-11-10 15:00:00|29338.9|29331.9|29341.4|29334.4|29346.4|29339.4|29326.4|29319.4|357
1636556700000|2021-11-10 15:05:00|29346.4|29339.4|29326.4|29319.4|29346.4|29339.4|29321.4|29314.4|276
1636557000000|2021-11-10 15:10:00|29328.9|29321.9|29336.4|29329.4|29336.4|29329.4|29326.4|29319.4|229
1636557300000|2021-11-10 15:15:00|29338.9|29331.9|29351.4|29344.4|29366.4|29359.4|29336.4|29329.4|355
1636557600000|2021-11-10 15:20:00|29353.9|29346.9|29331.4|29324.4|29361.4|29354.4|29331.4|29324.4|276
1636557900000|2021-11-10 15:25:00|29333.9|29326.9|29336.4|29329.4|29346.4|29339.4|29326.4|29319.4|162
1636558200000|2021-11-10 15:30:00|29331.4|29324.4|29326.4|29319.4|29343.9|29336.9|29321.4|29314.4|144
1636558500000|2021-11-10 15:35:00|29328.9|29321.9|29361.4|29354.4|29363.9|29356.9|29328.9|29321.9|259
1636558800000|2021-11-10 15:40:00|29363.9|29356.9|29351.4|29344.4|29368.9|29361.9|29341.4|29334.4|109
1636559100000|2021-11-10 15:45:00|29353.9|29346.9|29366.4|29359.4|29368.9|29361.9|29351.4|29344.4|109
1636559400000|2021-11-10 15:50:00|29363.9|29356.9|29376.4|29369.4|29376.4|29369.4|29361.4|29354.4|143
1636559700000|2021-11-10 15:55:00|29373.9|29366.9|29366.4|29359.4|29386.4|29379.4|29366.4|29359.4|133
1636560000000|2021-11-10 16:00:00|29368.9|29361.9|29363.9|29356.9|29381.4|29374.4|29361.4|29354.4|103
1636560300000|2021-11-10 16:05:00|29361.4|29354.4|29366.4|29359.4|29368.9|29361.9|29351.4|29344.4|101
1636560600000|2021-11-10 16:10:00|29358.9|29351.9|29361.4|29354.4|29366.4|29359.4|29356.4|29349.4|108
1636560900000|2021-11-10 16:15:00|29358.9|29351.9|29366.4|29359.4|29371.4|29364.4|29358.9|29351.9|270
1636561200000|2021-11-10 16:20:00|29371.4|29364.4|29361.4|29354.4|29371.4|29364.4|29361.4|29354.4|96
1636561500000|2021-11-10 16:25:00|29356.4|29349.4|29341.4|29334.4|29366.4|29359.4|29341.4|29334.4|211
1636561800000|2021-11-10 16:30:00|29343.9|29336.9|29336.4|29329.4|29346.4|29339.4|29331.4|29324.4|244
1636562100000|2021-11-10 16:35:00|29341.4|29334.4|29331.4|29324.4|29341.4|29334.4|29331.4|29324.4|131
1636562400000|2021-11-10 16:40:00|29333.9|29326.9|29316.4|29309.4|29336.4|29329.4|29311.4|29304.4|174
1636562700000|2021-11-10 16:45:00|29313.9|29306.9|29326.4|29319.4|29331.4|29324.4|29311.4|29304.4|115
1636563000000|2021-11-10 16:50:00|29323.9|29316.9|29321.4|29314.4|29331.4|29324.4|29316.4|29309.4|89
1636563300000|2021-11-10 16:55:00|29323.9|29316.9|29336.4|29329.4|29336.4|29329.4|29321.4|29314.4|42
1636563600000|2021-11-10 17:00:00|29341.4|29334.4|29331.4|29324.4|29341.4|29334.4|29328.9|29321.9|82
1636563900000|2021-11-10 17:05:00|29336.4|29329.4|29326.4|29319.4|29336.4|29329.4|29316.4|29309.4|57
1636564200000|2021-11-10 17:10:00|29323.9|29316.9|29316.4|29309.4|29331.4|29324.4|29311.4|29304.4|77
1636564500000|2021-11-10 17:15:00|29311.4|29304.4|29311.4|29304.4|29321.4|29314.4|29306.4|29299.4|112
1636564800000|2021-11-10 17:20:00|29313.9|29306.9|29308.9|29301.9|29321.4|29314.4|29306.4|29299.4|48
1636565100000|2021-11-10 17:25:00|29306.4|29299.4|29301.4|29294.4|29316.4|29309.4|29301.4|29294.4|107
1636565400000|2021-11-10 17:30:00|29303.9|29296.9|29311.4|29304.4|29316.4|29309.4|29301.4|29294.4|152
1636565700000|2021-11-10 17:35:00|29313.9|29306.9|29306.4|29299.4|29316.4|29309.4|29306.4|29299.4|31
1636566000000|2021-11-10 17:40:00|29308.9|29301.9|29286.4|29279.4|29311.4|29304.4|29281.4|29274.4|181
1636566300000|2021-11-10 17:45:00|29288.9|29281.9|29281.4|29274.4|29288.9|29281.9|29266.4|29259.4|275
1636566600000|2021-11-10 17:50:00|29283.9|29276.9|29301.4|29294.4|29306.4|29299.4|29281.4|29274.4|76
1636566900000|2021-11-10 17:55:00|29303.9|29296.9|29316.4|29309.4|29321.4|29314.4|29303.9|29296.9|65
1636567200000|2021-11-10 18:00:00|29311.4|29304.4|29286.4|29279.4|29321.4|29314.4|29286.4|29279.4|234
1636567500000|2021-11-10 18:05:00|29281.4|29274.4|29286.4|29279.4|29296.4|29289.4|29261.4|29254.4|493
1636567800000|2021-11-10 18:10:00|29288.9|29281.9|29271.4|29264.4|29301.4|29294.4|29266.4|29259.4|115
1636568100000|2021-11-10 18:15:00|29268.9|29261.9|29238.9|29231.9|29268.9|29261.9|29231.4|29224.4|277
1636568400000|2021-11-10 18:20:00|29241.4|29234.4|29238.9|29231.9|29246.4|29239.4|29221.4|29214.4|127
1636568700000|2021-11-10 18:25:00|29236.4|29229.4|29253.9|29246.9|29266.4|29259.4|29231.4|29224.4|76
1636569000000|2021-11-10 18:30:00|29251.4|29244.4|29266.4|29259.4|29271.4|29264.4|29251.4|29244.4|41
1636569300000|2021-11-10 18:35:00|29268.9|29261.9|29231.4|29224.4|29271.4|29264.4|29231.4|29224.4|84
1636569600000|2021-11-10 18:40:00|29233.9|29226.9|29223.9|29216.9|29236.4|29229.4|29216.4|29209.4|56
1636569900000|2021-11-10 18:45:00|29226.4|29219.4|29191.4|29184.4|29231.4|29224.4|29191.4|29184.4|143
1636570200000|2021-11-10 18:50:00|29193.9|29186.9|29166.4|29159.4|29196.4|29189.4|29161.4|29154.4|167
1636570500000|2021-11-10 18:55:00|29163.9|29156.9|29166.4|29159.4|29176.4|29169.4|29146.4|29139.4|208
1636570800000|2021-11-10 19:00:00|29161.4|29154.4|29126.4|29119.4|29166.4|29159.4|29121.4|29114.4|194
1636571100000|2021-11-10 19:05:00|29123.9|29116.9|29136.4|29129.4|29151.4|29144.4|29121.4|29114.4|185
1636571400000|2021-11-10 19:10:00|29133.9|29126.9|29106.4|29099.4|29141.4|29134.4|29106.4|29099.4|165
1636571700000|2021-11-10 19:15:00|29108.9|29101.9|29121.4|29114.4|29141.4|29134.4|29106.4|29099.4|165
1636572000000|2021-11-10 19:20:00|29123.9|29116.9|29088.9|29081.9|29136.4|29129.4|29086.4|29079.4|304
1636572300000|2021-11-10 19:25:00|29091.4|29084.4|29051.4|29044.4|29091.4|29084.4|29051.4|29044.4|193
1636572600000|2021-11-10 19:30:00|29053.9|29046.9|29051.4|29044.4|29076.4|29069.4|29051.4|29044.4|296
1636572900000|2021-11-10 19:35:00|29056.4|29049.4|29041.4|29034.4|29071.4|29064.4|29036.4|29029.4|188
1636573200000|2021-11-10 19:40:00|29043.9|29036.9|29011.4|29004.4|29056.4|29049.4|29011.4|29004.4|266
1636573500000|2021-11-10 19:45:00|29006.4|28999.4|29051.4|29044.4|29061.4|29054.4|29006.4|28999.4|355
1636573800000|2021-11-10 19:50:00|29048.9|29041.9|29046.4|29039.4|29066.4|29059.4|29036.4|29029.4|239
1636574100000|2021-11-10 19:55:00|29051.4|29044.4|29031.4|29024.4|29056.4|29049.4|29026.4|29019.4|120
1636574400000|2021-11-10 20:00:00|29028.9|29021.9|29041.4|29034.4|29046.4|29039.4|29021.4|29014.4|303
1636574700000|2021-11-10 20:05:00|29038.9|29031.9|29051.4|29044.4|29066.4|29059.4|29033.9|29026.9|204
1636575000000|2021-11-10 20:10:00|29046.4|29039.4|29071.4|29064.4|29081.4|29074.4|29046.4|29039.4|136
1636575300000|2021-11-10 20:15:00|29073.9|29066.9|29106.4|29099.4|29111.4|29104.4|29071.4|29064.4|169
1636575600000|2021-11-10 20:20:00|29108.9|29101.9|29086.4|29079.4|29128.9|29121.9|29083.9|29076.9|177
1636575900000|2021-11-10 20:25:00|29088.9|29081.9|29096.4|29089.4|29103.9|29096.9|29086.4|29079.4|116
1636576200000|2021-11-10 20:30:00|29098.9|29091.9|29091.4|29084.4|29106.4|29099.4|29081.4|29074.4|144
1636576500000|2021-11-10 20:35:00|29096.4|29089.4|29076.4|29069.4|29096.4|29089.4|29076.4|29069.4|134
1636576800000|2021-11-10 20:40:00|29078.9|29071.9|29036.4|29029.4|29096.4|29089.4|29036.4|29029.4|241
1636577100000|2021-11-10 20:45:00|29038.9|29031.9|29041.4|29034.4|29056.4|29049.4|29026.4|29019.4|284
1636577400000|2021-11-10 20:50:00|29051.4|29044.4|29071.4|29064.4|29081.4|29074.4|29041.4|29034.4|567
1636577700000|2021-11-10 20:55:00|29073.9|29066.9|29081.4|29074.4|29106.4|29099.4|29071.4|29064.4|340
1636578000000|2021-11-10 21:00:00|29078.9|29071.9|29071.4|29064.4|29081.4|29074.4|29058.9|29051.9|155
1636578300000|2021-11-10 21:05:00|29068.9|29061.9|29058.9|29051.9|29068.9|29061.9|29053.9|29046.9|50
1636578600000|2021-11-10 21:10:00|29056.4|29049.4|29071.4|29064.4|29073.9|29066.9|29051.4|29044.4|49
1636578900000|2021-11-10 21:15:00|29075.4|29060.4|29067.9|29052.9|29075.4|29060.4|29065.4|29050.4|5
1636579200000|2021-11-10 21:20:00|29070.4|29055.4|29072.9|29057.9|29072.9|29057.9|29070.4|29055.4|0
1636579500000|2021-11-10 21:25:00|29070.4|29055.4|29070.4|29055.4|29070.4|29055.4|29070.4|29055.4|1
1636579800000|2021-11-10 21:30:00|29072.9|29057.9|29075.4|29060.4|29075.4|29060.4|29072.9|29057.9|2
1636580100000|2021-11-10 21:35:00|29072.9|29057.9|29075.4|29060.4|29075.4|29060.4|29072.9|29057.9|2
1636580400000|2021-11-10 21:40:00|29070.4|29055.4|29072.9|29057.9|29072.9|29057.9|29070.4|29055.4|3
1636580700000|2021-11-10 21:45:00|29065.4|29050.4|29065.4|29050.4|29065.4|29050.4|29060.4|29045.4|19
1636581000000|2021-11-10 21:50:00|||||||||27
1636581300000|2021-11-10 21:55:00|29062.9|29047.9|29070.3|29040.3|29072|29047.9|29060.4|29039.8|11
1636581600000|2021-11-10 22:00:00|29070.5|29040.5|29071.7|29041.7|29071.8|29041.8|29070.5|29040.5|0
1636581900000|2021-11-10 22:05:00|29071.9|29041.9|29072.8|29042.8|29073|29043|29071.7|29041.7|0
1636582200000|2021-11-10 22:10:00|29073.2|29043.2|29079.9|29049.9|29080.7|29050.7|29072.7|29042.7|0
1636582500000|2021-11-10 22:15:00|29080.1|29050.1|29078.5|29048.5|29080.1|29050.1|29077.9|29047.9|0
1636582800000|2021-11-10 22:20:00|29078.3|29048.3|29077.7|29047.7|29079.3|29049.3|29077.7|29047.7|0
1636583100000|2021-11-10 22:25:00|29077.9|29047.9|29078|29048|29080.1|29050.1|29077.7|29047.7|0
1636583400000|2021-11-10 22:30:00|29078.1|29048.1|29078.5|29048.5|29080.3|29050.3|29078.1|29048.1|0
1636583700000|2021-11-10 22:35:00|29078.8|29048.8|29080.3|29050.3|29081|29051|29078.2|29048.2|0
1636584000000|2021-11-10 22:40:00|29080.2|29050.2|29079.6|29049.6|29080.3|29050.3|29079.6|29049.6|0
1636584300000|2021-11-10 22:45:00|29079.8|29049.8|29079.6|29049.6|29080.6|29050.6|29079.5|29049.5|0
1636584600000|2021-11-10 22:50:00|29079.4|29049.4|29077.6|29047.6|29079.6|29049.6|29076.1|29046.1|0
1636584900000|2021-11-10 22:55:00|29077.7|29047.7|29077.2|29047.2|29077.9|29047.9|29076.1|29046.1|0
1636585200000|2021-11-10 23:00:00|29078.9|29048.9|29092.9|29077.9|29092.9|29077.9|29045.4|29030.4|160
1636585500000|2021-11-10 23:05:00|29090.4|29075.4|29075.4|29060.4|29090.4|29075.4|29075.4|29060.4|42
1636585800000|2021-11-10 23:10:00|29080.4|29065.4|29075.4|29060.4|29095.4|29080.4|29065.4|29050.4|230
1636586100000|2021-11-10 23:15:00|29072.9|29057.9|29065.4|29050.4|29077.9|29062.9|29065.4|29050.4|43
1636586400000|2021-11-10 23:20:00|29062.9|29047.9|29077.9|29062.9|29087.9|29072.9|29055.4|29040.4|222
1636586700000|2021-11-10 23:25:00|29075.4|29060.4|29072.9|29057.9|29090.4|29075.4|29070.4|29055.4|85
1636587000000|2021-11-10 23:30:00|29070.4|29055.4|29066.4|29059.4|29072.9|29064.4|29031.4|29024.4|15435
1636587300000|2021-11-10 23:35:00|29063.9|29056.9|29051.4|29044.4|29071.4|29064.4|29036.4|29029.4|148
1636587600000|2021-11-10 23:40:00|29053.9|29046.9|29056.4|29049.4|29056.4|29049.4|29036.4|29029.4|180
1636587900000|2021-11-10 23:45:00|29061.4|29054.4|28986.4|28979.4|29068.9|29061.9|28976.4|28969.4|711
1636588200000|2021-11-10 23:50:00|28983.9|28976.9|29016.4|29009.4|29053.9|29046.9|28983.9|28976.9|427
1636588500000|2021-11-10 23:55:00|29018.9|29011.9|29036.4|29029.4|29041.4|29034.4|29006.4|28999.4|252
1636588800000|2021-11-11 00:00:00|29033.9|29026.9|29068.9|29061.9|29096.4|29089.4|29011.4|29004.4|1510
1636589100000|2021-11-11 00:05:00|29071.4|29064.4|29141.4|29134.4|29146.4|29139.4|29061.4|29054.4|938
1636589400000|2021-11-11 00:10:00|29138.9|29131.9|29151.4|29144.4|29201.4|29194.4|29136.4|29129.4|1184
1636589700000|2021-11-11 00:15:00|29153.9|29146.9|29166.4|29159.4|29176.4|29169.4|29111.4|29104.4|768
1636590000000|2021-11-11 00:20:00|29156.4|29149.4|29196.4|29189.4|29201.4|29194.4|29146.4|29139.4|495
1636590300000|2021-11-11 00:25:00|29201.4|29194.4|29206.4|29199.4|29211.4|29204.4|29166.4|29159.4|510
1636590600000|2021-11-11 00:30:00|29211.4|29204.4|29171.4|29164.4|29211.4|29204.4|29166.4|29159.4|394
1636590900000|2021-11-11 00:35:00|29173.9|29166.9|29176.4|29169.4|29201.4|29194.4|29171.4|29164.4|233
1636591200000|2021-11-11 00:40:00|29178.9|29171.9|29151.4|29144.4|29213.9|29206.9|29146.4|29139.4|281
1636591500000|2021-11-11 00:45:00|29148.9|29141.9|29146.4|29139.4|29161.4|29154.4|29136.4|29129.4|273
1636591800000|2021-11-11 00:50:00|29143.9|29136.9|29146.4|29139.4|29146.4|29139.4|29116.4|29109.4|255
1636592100000|2021-11-11 00:55:00|29143.9|29136.9|29178.9|29171.9|29186.4|29179.4|29143.9|29136.9|229
1636592400000|2021-11-11 01:00:00|29176.4|29169.4|29176.4|29169.4|29211.4|29204.4|29166.4|29159.4|328
1636592700000|2021-11-11 01:05:00|29181.4|29174.4|29161.4|29154.4|29183.9|29176.9|29146.4|29139.4|128
1636593000000|2021-11-11 01:10:00|29163.9|29156.9|29171.4|29164.4|29176.4|29169.4|29156.4|29149.4|172
1636593300000|2021-11-11 01:15:00|29168.9|29161.9|29181.4|29174.4|29201.4|29194.4|29156.4|29149.4|273
1636593600000|2021-11-11 01:20:00|29176.4|29169.4|29198.9|29191.9|29201.4|29194.4|29171.4|29164.4|234
1636593900000|2021-11-11 01:25:00|29196.4|29189.4|29163.9|29156.9|29198.9|29191.9|29151.4|29144.4|216
1636594200000|2021-11-11 01:30:00|29161.4|29154.4|29296.4|29289.4|29301.4|29294.4|29156.4|29149.4|1199
1636594500000|2021-11-11 01:35:00|29301.4|29294.4|29271.4|29264.4|29306.4|29299.4|29256.4|29249.4|637
1636594800000|2021-11-11 01:40:00|29266.4|29259.4|29246.4|29239.4|29266.4|29259.4|29236.4|29229.4|453
1636595100000|2021-11-11 01:45:00|29241.4|29234.4|29281.4|29274.4|29281.4|29274.4|29231.4|29224.4|312
1636595400000|2021-11-11 01:50:00|29278.9|29271.9|29281.4|29274.4|29293.9|29286.9|29263.9|29256.9|351
1636595700000|2021-11-11 01:55:00|29283.9|29276.9|29311.4|29304.4|29313.9|29306.9|29281.4|29274.4|281
1636596000000|2021-11-11 02:00:00|29306.4|29299.4|29311.4|29304.4|29326.4|29319.4|29301.4|29294.4|375
1636596300000|2021-11-11 02:05:00|29313.9|29306.9|29321.4|29314.4|29326.4|29319.4|29308.9|29301.9|295
1636596600000|2021-11-11 02:10:00|29318.9|29311.9|29306.4|29299.4|29318.9|29311.9|29301.4|29294.4|285
1636596900000|2021-11-11 02:15:00|29301.4|29294.4|29321.4|29314.4|29341.4|29334.4|29296.4|29289.4|404
1636597200000|2021-11-11 02:20:00|29323.9|29316.9|29326.4|29319.4|29336.4|29329.4|29306.4|29299.4|313
1636597500000|2021-11-11 02:25:00|29323.9|29316.9|29331.4|29324.4|29331.4|29324.4|29313.9|29306.9|404
1636597800000|2021-11-11 02:30:00|29326.4|29319.4|29333.9|29326.9|29346.4|29339.4|29326.4|29319.4|255
1636598100000|2021-11-11 02:35:00|29331.4|29324.4|29371.4|29364.4|29381.4|29374.4|29331.4|29324.4|310
1636598400000|2021-11-11 02:40:00|29376.4|29369.4|29376.4|29369.4|29381.4|29374.4|29366.4|29359.4|269
1636598700000|2021-11-11 02:45:00|29373.9|29366.9|29346.4|29339.4|29373.9|29366.9|29346.4|29339.4|184
1636599000000|2021-11-11 02:50:00|29341.4|29334.4|29336.5|29329.5|29346.5|29339.5|29336.4|29329.4|131
1636599300000|2021-11-11 02:55:00|29339|29332|29336.5|29329.5|29341.5|29334.5|29331.5|29324.5|112
1636599600000|2021-11-11 03:00:00|29341.5|29334.5|29331.5|29324.5|29341.5|29334.5|29324|29317|102
1636599900000|2021-11-11 03:05:00|29326.5|29319.5|29326.5|29319.5|29331.5|29324.5|29316.5|29309.5|78
1636600200000|2021-11-11 03:10:00|29329|29322|29331.5|29324.5|29344|29337|29326.5|29319.5|99
1636600500000|2021-11-11 03:15:00|29334|29327|29336.5|29329.5|29341.5|29334.5|29331.5|29324.5|36
1636600800000|2021-11-11 03:20:00|29334|29327|29336.5|29329.5|29341.5|29334.5|29326.5|29319.5|29
1636601100000|2021-11-11 03:25:00|29339|29332|29341.5|29334.5|29346.5|29339.5|29336.5|29329.5|83
1636601400000|2021-11-11 03:30:00|29336.5|29329.5|29281.5|29274.5|29341.5|29334.5|29266.5|29259.5|590
1636601700000|2021-11-11 03:35:00|29279|29272|29306.5|29299.5|29306.5|29299.5|29266.5|29259.5|185
1636602000000|2021-11-11 03:40:00|29309|29302|29316.5|29309.5|29319|29312|29301.5|29294.5|149
1636602300000|2021-11-11 03:45:00|29314|29307|29296.5|29289.5|29314|29307|29271.5|29264.5|266
1636602600000|2021-11-11 03:50:00|29299|29292|29251.5|29244.5|29299|29292|29251.5|29244.5|259
1636602900000|2021-11-11 03:55:00|29249|29242|29261.5|29254.5|29266.5|29259.5|29241.5|29234.5|141
1636603200000|2021-11-11 04:00:00|29264|29257|29269|29262|29281.5|29274.5|29256.5|29249.5|170
1636603500000|2021-11-11 04:05:00|29266.5|29259.5|29264|29257|29271.5|29264.5|29251.5|29244.5|213
1636603800000|2021-11-11 04:10:00|29261.5|29254.5|29256.5|29249.5|29266.5|29259.5|29254|29247|160
1636604100000|2021-11-11 04:15:00|29259|29252|29256.5|29249.5|29271.5|29264.5|29256.5|29249.5|119
1636604400000|2021-11-11 04:20:00|29259|29252|29256.5|29249.5|29276.5|29269.5|29251.5|29244.5|193
1636604700000|2021-11-11 04:25:00|29261.5|29254.5|29251.5|29244.5|29264|29257|29231.5|29224.5|158
1636605000000|2021-11-11 04:30:00|29249|29242|29241.5|29234.5|29256.5|29249.5|29241.5|29234.5|130
1636605300000|2021-11-11 04:35:00|29246.5|29239.5|29229|29222|29246.5|29239.5|29224|29217|114
1636605600000|2021-11-11 04:40:00|29226.5|29219.5|29241.5|29234.5|29246.5|29239.5|29221.5|29214.5|127
1636605900000|2021-11-11 04:45:00|29239|29232|29246.5|29239.5|29256.5|29249.5|29239|29232|131
1636606200000|2021-11-11 04:50:00|29251.5|29244.5|29246.5|29239.5|29251.5|29244.5|29239|29232|91
1636606500000|2021-11-11 04:55:00|29241.5|29234.5|29251.5|29244.5|29251.5|29244.5|29236.5|29229.5|83
1636606800000|2021-11-11 05:00:00|29249|29242|29276.5|29269.5|29276.5|29269.5|29241.5|29234.5|256
1636607100000|2021-11-11 05:05:00|29271.5|29264.5|29256.5|29249.5|29276.5|29269.5|29249|29242|179
1636607400000|2021-11-11 05:10:00|29254|29247|29261.5|29254.5|29264|29257|29251.5|29244.5|164
1636607700000|2021-11-11 05:15:00|29259|29252|29256.5|29249.5|29269|29262|29256.5|29249.5|176
1636608000000|2021-11-11 05:20:00|29259|29252|29271.5|29264.5|29281.5|29274.5|29256.5|29249.5|129
1636608300000|2021-11-11 05:25:00|29266.5|29259.5|29271.5|29264.5|29271.5|29264.5|29261.5|29254.5|238
1636608600000|2021-11-11 05:30:00|29276.5|29269.5|29286.5|29279.5|29291.5|29284.5|29276.5|29269.5|306
1636608900000|2021-11-11 05:35:00|29284|29277|29281.5|29274.5|29289|29282|29276.5|29269.5|311
1636609200000|2021-11-11 05:40:00|29286.5|29279.5|29286.5|29279.5|29291.5|29284.5|29276.5|29269.5|407
1636609500000|2021-11-11 05:45:00|29284|29277|29266.5|29259.5|29284|29277|29256.5|29249.5|436
1636609800000|2021-11-11 05:50:00|29261.5|29254.5|29266.5|29259.5|29271.5|29264.5|29256.5|29249.5|663
1636610100000|2021-11-11 05:55:00|29261.5|29254.5|29246.5|29239.5|29276.5|29269.5|29241.5|29234.5|2010
1636610400000|2021-11-11 06:00:00|29251.5|29244.5|29249|29242|29276.5|29269.5|29236.5|29229.5|2160
1636610700000|2021-11-11 06:05:00|29251.5|29244.5|29286.5|29279.5|29291.5|29284.5|29251.5|29244.5|425
1636611000000|2021-11-11 06:10:00|29289|29282|29306.5|29299.5|29311.5|29304.5|29281.5|29274.5|331
1636611300000|2021-11-11 06:15:00|29301.5|29294.5|29321.5|29314.5|29326.5|29319.5|29301.5|29294.5|462
1636611600000|2021-11-11 06:20:00|29316.5|29309.5|29321.5|29314.5|29321.5|29314.5|29311.5|29304.5|67
1636611900000|2021-11-11 06:25:00|29316.5|29309.5|29331.5|29324.5|29331.5|29324.5|29309|29302|187
1636612200000|2021-11-11 06:30:00|29326.5|29319.5|29334|29327|29346.5|29339.5|29326.5|29319.5|183
1636612500000|2021-11-11 06:35:00|29331.5|29324.5|29331.5|29324.5|29331.5|29324.5|29326.5|29319.5|15
1636612800000|2021-11-11 06:40:00|29329|29322|29321.5|29314.5|29331.5|29324.5|29321.5|29314.5|34
1636613100000|2021-11-11 06:45:00|29319|29312|29319|29312|29321.5|29314.5|29311.5|29304.5|22
1636613400000|2021-11-11 06:50:00|29316.5|29309.5|29331.5|29324.5|29331.5|29324.5|29316.5|29309.5|2
1636613700000|2021-11-11 06:55:00|29329|29322|29324|29317|29331.5|29324.5|29314|29307|25
1636614000000|2021-11-11 07:00:00|29326.5|29319.5|29324|29317|29341.5|29334.5|29321.5|29314.5|37
1636614300000|2021-11-11 07:05:00|29326.5|29319.5|29316.5|29309.5|29326.5|29319.5|29314|29307|6
1636614600000|2021-11-11 07:10:00|29321.5|29314.5|29311.5|29304.5|29321.5|29314.5|29306.5|29299.5|23
1636614900000|2021-11-11 07:15:00|29306.5|29299.5|29331.5|29324.5|29331.5|29324.5|29306.5|29299.5|24
1636615200000|2021-11-11 07:20:00|29329|29322|29346.5|29339.5|29346.5|29339.5|29326.5|29319.5|24
1636615500000|2021-11-11 07:25:00|29344|29337|29366.5|29359.5|29366.5|29359.5|29341.5|29334.5|80
1636615800000|2021-11-11 07:30:00|29364|29357|29346.5|29339.5|29366.5|29359.5|29346.5|29339.5|157
1636616100000|2021-11-11 07:35:00|29341.5|29334.5|29341.5|29334.5|29351.5|29344.5|29336.5|29329.5|59
1636616400000|2021-11-11 07:40:00|29344|29337|29344|29337|29349|29342|29336.5|29329.5|31
1636616700000|2021-11-11 07:45:00|29341.5|29334.5|29336.5|29329.5|29346.5|29339.5|29336.5|29329.5|48
1636617000000|2021-11-11 07:50:00|29334|29327|29331.5|29324.5|29336.5|29329.5|29326.5|29319.5|17
1636617300000|2021-11-11 07:55:00|29329|29322|29326.5|29319.5|29331.5|29324.5|29321.5|29314.5|61
1636617600000|2021-11-11 08:00:00|29329|29322|29321.5|29314.5|29336.5|29329.5|29311.5|29304.5|90
1636617900000|2021-11-11 08:05:00|29324|29317|29336.5|29329.5|29336.5|29329.5|29311.5|29304.5|127
1636618200000|2021-11-11 08:10:00|29334|29327|29336.5|29329.5|29351.5|29344.5|29331.5|29324.5|68
1636618500000|2021-11-11 08:15:00|29341.5|29334.5|29341.5|29334.5|29351.5|29344.5|29331.5|29324.5|50
1636618800000|2021-11-11 08:20:00|29344|29337|29349|29342|29351.5|29344.5|29336.5|29329.5|60
1636619100000|2021-11-11 08:25:00|29351.5|29344.5|29341.5|29334.5|29351.5|29344.5|29339|29332|71
1636619400000|2021-11-11 08:30:00|29339|29332|29331.5|29324.5|29341.5|29334.5|29326.5|29319.5|70
1636619700000|2021-11-11 08:35:00|29329|29322|29309|29302|29329|29322|29306.5|29299.5|198
1636620000000|2021-11-11 08:40:00|29306.5|29299.5|29306.5|29299.5|29316.5|29309.5|29306.5|29299.5|55
1636620300000|2021-11-11 08:45:00|29309|29302|29301.5|29294.5|29311.5|29304.5|29301.5|29294.5|116
1636620600000|2021-11-11 08:50:00|29304|29297|29311.5|29304.5|29316.5|29309.5|29301.5|29294.5|49
1636620900000|2021-11-11 08:55:00|29309|29302|29316.5|29309.5|29321.5|29314.5|29306.5|29299.5|29
1636621200000|2021-11-11 09:00:00|29319|29312|29331.5|29324.5|29336.5|29329.5|29319|29312|38
1636621500000|2021-11-11 09:05:00|29334|29327|29326.5|29319.5|29336.5|29329.5|29321.5|29314.5|21
1636621800000|2021-11-11 09:10:00|29321.5|29314.5|29339|29332|29341.5|29334.5|29316.5|29309.5|43
1636622100000|2021-11-11 09:15:00|29341.5|29334.5|29346.5|29339.5|29346.5|29339.5|29331.5|29324.5|51
1636622400000|2021-11-11 09:20:00|29341.5|29334.5|29354|29347|29356.5|29349.5|29341.5|29334.5|61
1636622700000|2021-11-11 09:25:00|29351.5|29344.5|29391.5|29384.5|29406.5|29399.5|29351.5|29344.5|366
1636623000000|2021-11-11 09:30:00|29394|29387|29381.5|29374.5|29401.5|29394.5|29379|29372|181
1636623300000|2021-11-11 09:35:00|29384|29377|29371.5|29364.5|29391.5|29384.5|29366.5|29359.5|99
1636623600000|2021-11-11 09:40:00|29374|29367|29376.5|29369.5|29376.5|29369.5|29366.5|29359.5|93
1636623900000|2021-11-11 09:45:00|29374|29367|29386.5|29379.5|29386.5|29379.5|29371.5|29364.5|73
1636624200000|2021-11-11 09:50:00|29381.5|29374.5|29389|29382|29391.5|29384.5|29376.5|29369.5|51
1636624500000|2021-11-11 09:55:00|29386.5|29379.5|29391.5|29384.5|29391.5|29384.5|29381.5|29374.5|48
1636624800000|2021-11-11 10:00:00|29389|29382|29389|29382|29391.5|29384.5|29381.5|29374.5|46
1636625100000|2021-11-11 10:05:00|29386.5|29379.5|29394|29387|29396.5|29389.5|29381.5|29374.5|44
1636625400000|2021-11-11 10:10:00|29396.5|29389.5|29391.5|29384.5|29396.5|29389.5|29386.5|29379.5|73
1636625700000|2021-11-11 10:15:00|29394|29387|29386.5|29379.5|29396.5|29389.5|29386.5|29379.5|65
1636626000000|2021-11-11 10:20:00|29391.5|29384.5|29379|29372|29391.5|29384.5|29379|29372|49
1636626300000|2021-11-11 10:25:00|29381.5|29374.5|29386.5|29379.5|29386.5|29379.5|29374|29367|33
1636626600000|2021-11-11 10:30:00|29384|29377|29376.5|29369.5|29386.5|29379.5|29364|29357|76
1636626900000|2021-11-11 10:35:00|29374|29367|29356.5|29349.5|29374|29367|29351.5|29344.5|77
1636627200000|2021-11-11 10:40:00|29354|29347|29366.5|29359.5|29371.5|29364.5|29351.5|29344.5|50
1636627500000|2021-11-11 10:45:00|29369|29362|29376.5|29369.5|29381.5|29374.5|29366.5|29359.5|165
1636627800000|2021-11-11 10:50:00|29374|29367|29371.5|29364.5|29376.5|29369.5|29366.5|29359.5|51
1636628100000|2021-11-11 10:55:00|29374|29367|29366.5|29359.5|29376.5|29369.5|29366.5|29359.5|21
1636628400000|2021-11-11 11:00:00|29371.5|29364.5|29369|29362|29371.5|29364.5|29361.5|29354.5|60
1636628700000|2021-11-11 11:05:00|29371.5|29364.5|29371.5|29364.5|29376.5|29369.5|29366.5|29359.5|36
1636629000000|2021-11-11 11:10:00|29369|29362|29351.5|29344.5|29371.5|29364.5|29351.5|29344.5|46
1636629300000|2021-11-11 11:15:00|29354|29347|29366.5|29359.5|29366.5|29359.5|29351.5|29344.5|58
1636629600000|2021-11-11 11:20:00|29364|29357|29361.5|29354.5|29366.5|29359.5|29356.5|29349.5|59
1636629900000|2021-11-11 11:25:00|29359|29352|29361.5|29354.5|29364|29357|29356.5|29349.5|16
1636630200000|2021-11-11 11:30:00|29364|29357|29361.5|29354.5|29371.5|29364.5|29361.5|29354.5|68
1636630500000|2021-11-11 11:35:00|29364|29357|29366.5|29359.5|29366.5|29359.5|29354|29347|26
1636630800000|2021-11-11 11:40:00|29361.5|29354.5|29366.5|29359.5|29366.5|29359.5|29361.5|29354.5|30
1636631100000|2021-11-11 11:45:00|29364|29357|29371.5|29364.5|29371.5|29364.5|29361.5|29354.5|25
1636631400000|2021-11-11 11:50:00|29366.5|29359.5|29371.5|29364.5|29371.5|29364.5|29366.5|29359.5|62
1636631700000|2021-11-11 11:55:00|29366.5|29359.5|29376.5|29369.5|29379|29372|29361.5|29354.5|35
1636632000000|2021-11-11 12:00:00|29371.5|29364.5|29376.5|29369.5|29376.5|29369.5|29366.5|29359.5|148
1636632300000|2021-11-11 12:05:00|29374|29367|29381.5|29374.5|29389|29382|29371.5|29364.5|51
1636632600000|2021-11-11 12:10:00|29379|29372|29371.5|29364.5|29384|29377|29369|29362|24
1636632900000|2021-11-11 12:15:00|29366.5|29359.5|29371.5|29364.5|29374|29367|29366.5|29359.5|10
1636633200000|2021-11-11 12:20:00|29374|29367|29371.5|29364.5|29376.5|29369.5|29371.5|29364.5|36
1636633500000|2021-11-11 12:25:00|29374|29367|29386.5|29379.5|29386.5|29379.5|29371.5|29364.5|61
1636633800000|2021-11-11 12:30:00|29389|29382|29386.5|29379.5|29391.5|29384.5|29384|29377|38
1636634100000|2021-11-11 12:35:00|29384|29377|29386.5|29379.5|29391.5|29384.5|29381.5|29374.5|24
1636634400000|2021-11-11 12:40:00|29384|29377|29376.5|29369.5|29386.5|29379.5|29374|29367|89
1636634700000|2021-11-11 12:45:00|29379|29372|29376.5|29369.5|29379|29372|29371.5|29364.5|90
1636635000000|2021-11-11 12:50:00|29379|29372|29391.5|29384.5|29401.5|29394.5|29376.5|29369.5|141
1636635300000|2021-11-11 12:55:00|29389|29382|29391.5|29384.5|29391.5|29384.5|29386.5|29379.5|16
1636635600000|2021-11-11 13:00:00|29389|29382|29391.5|29384.5|29396.5|29389.5|29386.5|29379.5|24
1636635900000|2021-11-11 13:05:00|29396.5|29389.5|29391.5|29384.5|29396.5|29389.5|29386.5|29379.5|35
1636636200000|2021-11-11 13:10:00|29389|29382|29391.5|29384.5|29391.5|29384.5|29386.5|29379.5|38
1636636500000|2021-11-11 13:15:00|29389|29382|29394|29387|29394|29387|29381.5|29374.5|52
1636636800000|2021-11-11 13:20:00|29396.5|29389.5|29386.5|29379.5|29396.5|29389.5|29386.5|29379.5|32
1636637100000|2021-11-11 13:25:00|29391.5|29384.5|29381.5|29374.5|29391.5|29384.5|29381.5|29374.5|5
1636637400000|2021-11-11 13:30:00|29384|29377|29371.5|29364.5|29384|29377|29366.5|29359.5|94
1636637700000|2021-11-11 13:35:00|29369|29362|29366.5|29359.5|29371.5|29364.5|29366.5|29359.5|19
1636638000000|2021-11-11 13:40:00|29371.5|29364.5|29384|29377|29386.5|29379.5|29366.5|29359.5|214
1636638300000|2021-11-11 13:45:00|29381.5|29374.5|29381.5|29374.5|29386.5|29379.5|29381.5|29374.5|61
1636638600000|2021-11-11 13:50:00|29376.5|29369.5|29381.5|29374.5|29384|29377|29376.5|29369.5|21
1636638900000|2021-11-11 13:55:00|29376.5|29369.5|29381.5|29374.5|29386.5|29379.5|29376.5|29369.5|29
1636639200000|2021-11-11 14:00:00|29376.5|29369.5|29376.5|29369.5|29379|29372|29371.5|29364.5|41
1636639500000|2021-11-11 14:05:00|29379|29372|29381.5|29374.5|29381.5|29374.5|29376.5|29369.5|59
1636639800000|2021-11-11 14:10:00|29386.5|29379.5|29381.5|29374.5|29386.5|29379.5|29376.5|29369.5|23
1636640100000|2021-11-11 14:15:00|29379|29372|29379|29372|29381.5|29374.5|29371.5|29364.5|44
1636640400000|2021-11-11 14:20:00|29381.5|29374.5|29381.5|29374.5|29386.5|29379.5|29376.5|29369.5|54
1636640700000|2021-11-11 14:25:00|29384|29377|29381.5|29374.5|29389|29382|29376.5|29369.5|53
1636641000000|2021-11-11 14:30:00|29379|29372|29336.5|29329.5|29381.5|29374.5|29336.5|29329.5|265
1636641300000|2021-11-11 14:35:00|29341.5|29334.5|29321.5|29314.5|29341.5|29334.5|29316.5|29309.5|255
1636641600000|2021-11-11 14:40:00|29316.5|29309.5|29341.5|29334.5|29346.5|29339.5|29316.5|29309.5|130
1636641900000|2021-11-11 14:45:00|29344|29337|29361.5|29354.5|29366.5|29359.5|29336.5|29329.5|281
1636642200000|2021-11-11 14:50:00|29359|29352|29376.5|29369.5|29386.5|29379.5|29356.5|29349.5|87
1636642500000|2021-11-11 14:55:00|29379|29372|29391.5|29384.5|29391.5|29384.5|29374|29367|131
1636642800000|2021-11-11 15:00:00|29389|29382|29376.5|29369.5|29391.5|29384.5|29361.5|29354.5|232
1636643100000|2021-11-11 15:05:00|29374|29367|29366.5|29359.5|29386.5|29379.5|29356.5|29349.5|142
1636643400000|2021-11-11 15:10:00|29364|29357|29381.5|29374.5|29384|29377|29361.5|29354.5|93
1636643700000|2021-11-11 15:15:00|29379|29372|29376.5|29369.5|29381.5|29374.5|29361.5|29354.5|148
1636644000000|2021-11-11 15:20:00|29379|29372|29371.5|29364.5|29381.5|29374.5|29361.5|29354.5|75
1636644300000|2021-11-11 15:25:00|29369|29362|29356.5|29349.5|29376.5|29369.5|29356.5|29349.5|44
1636644600000|2021-11-11 15:30:00|29351.5|29344.5|29346.5|29339.5|29354|29347|29331.5|29324.5|192
1636644900000|2021-11-11 15:35:00|29344|29337|29366.5|29359.5|29371.5|29364.5|29341.5|29334.5|68
1636645200000|2021-11-11 15:40:00|29364|29357|29376.5|29369.5|29379|29372|29356.5|29349.5|59
1636645500000|2021-11-11 15:45:00|29379|29372|29394|29387|29396.5|29389.5|29379|29372|141
1636645800000|2021-11-11 15:50:00|29391.5|29384.5|29416.5|29409.5|29421.5|29414.5|29391.5|29384.5|192
1636646100000|2021-11-11 15:55:00|29419|29412|29416.5|29409.5|29424|29417|29416.5|29409.5|111
1636646400000|2021-11-11 16:00:00|29419|29412|29426.5|29419.5|29441.5|29434.5|29416.5|29409.5|236
1636646700000|2021-11-11 16:05:00|29431.5|29424.5|29426.5|29419.5|29431.5|29424.5|29421.5|29414.5|92
1636647000000|2021-11-11 16:10:00|29424|29417|29436.5|29429.5|29436.5|29429.5|29421.5|29414.5|59
1636647300000|2021-11-11 16:15:00|29441.5|29434.5|29441.5|29434.5|29441.5|29434.5|29436.5|29429.5|47
1636647600000|2021-11-11 16:20:00|29436.5|29429.5|29461.5|29454.5|29461.5|29454.5|29436.5|29429.5|172
1636647900000|2021-11-11 16:25:00|29464|29457|29446.5|29439.5|29466.5|29459.5|29441.5|29434.5|199
1636648200000|2021-11-11 16:30:00|29444|29437|29459|29452|29461.5|29454.5|29436.5|29429.5|169
1636648500000|2021-11-11 16:35:00|29461.5|29454.5|29474|29467|29479|29472|29456.5|29449.5|136
1636648800000|2021-11-11 16:40:00|29476.5|29469.5|29461.5|29454.5|29476.5|29469.5|29461.5|29454.5|31
1636649100000|2021-11-11 16:45:00|29466.5|29459.5|29451.5|29444.5|29466.5|29459.5|29451.5|29444.5|132
1636649400000|2021-11-11 16:50:00|29446.5|29439.5|29446.5|29439.5|29456.5|29449.5|29444|29437|31
1636649700000|2021-11-11 16:55:00|29449|29442|29444|29437|29451.5|29444.5|29441.5|29434.5|35
1636650000000|2021-11-11 17:00:00|29441.5|29434.5|29429|29422|29451.5|29444.5|29426.5|29419.5|68
1636650300000|2021-11-11 17:05:00|29431.5|29424.5|29426.5|29419.5|29439|29432|29426.5|29419.5|28
1636650600000|2021-11-11 17:10:00|29424|29417|29421.5|29414.5|29431.5|29424.5|29421.5|29414.5|16
1636650900000|2021-11-11 17:15:00|29424|29417|29406.5|29399.5|29426.5|29419.5|29406.5|29399.5|92
1636651200000|2021-11-11 17:20:00|29411.5|29404.5|29411.5|29404.5|29421.5|29414.5|29406.5|29399.5|95
1636651500000|2021-11-11 17:25:00|29416.5|29409.5|29421.5|29414.5|29421.5|29414.5|29411.5|29404.5|59
1636651800000|2021-11-11 17:30:00|29419|29412|29431.5|29424.5|29431.5|29424.5|29419|29412|31
1636652100000|2021-11-11 17:35:00|29436.5|29429.5|29446.5|29439.5|29451.5|29444.5|29436.5|29429.5|53
1636652400000|2021-11-11 17:40:00|29444|29437|29451.5|29444.5|29456.5|29449.5|29441.5|29434.5|52
1636652700000|2021-11-11 17:45:00|29454|29447|29446.5|29439.5|29454|29447|29441.5|29434.5|24
1636653000000|2021-11-11 17:50:00|29441.5|29434.5|29446.5|29439.5|29451.5|29444.5|29441.5|29434.5|25
1636653300000|2021-11-11 17:55:00|29449|29442|29451.5|29444.5|29456.5|29449.5|29446.5|29439.5|50
1636653600000|2021-11-11 18:00:00|29454|29447|29451.5|29444.5|29454|29447|29441.5|29434.5|63
1636653900000|2021-11-11 18:05:00|29446.5|29439.5|29426.5|29419.5|29449|29442|29426.5|29419.5|52
1636654200000|2021-11-11 18:10:00|29429|29422|29431.5|29424.5|29441.5|29434.5|29426.5|29419.5|78
1636654500000|2021-11-11 18:15:00|29434|29427|29426.5|29419.5|29436.5|29429.5|29426.5|29419.5|91
1636654800000|2021-11-11 18:20:00|29431.5|29424.5|29421.5|29414.5|29441.5|29434.5|29421.5|29414.5|52
1636655100000|2021-11-11 18:25:00|29419|29412|29426.5|29419.5|29431.5|29424.5|29411.5|29404.5|42
1636655400000|2021-11-11 18:30:00|29429|29422|29421.5|29414.5|29429|29422|29416.5|29409.5|45
1636655700000|2021-11-11 18:35:00|29419|29412|29426.5|29419.5|29426.5|29419.5|29419|29412|40
1636656000000|2021-11-11 18:40:00|29424|29417|29416.5|29409.5|29426.5|29419.5|29411.5|29404.5|73
1636656300000|2021-11-11 18:45:00|29421.5|29414.5|29426.5|29419.5|29426.5|29419.5|29421.5|29414.5|50
1636656600000|2021-11-11 18:50:00|29424|29417|29431.5|29424.5|29436.5|29429.5|29416.5|29409.5|61
1636656900000|2021-11-11 18:55:00|29436.5|29429.5|29426.5|29419.5|29436.5|29429.5|29421.5|29414.5|14
1636657200000|2021-11-11 19:00:00|29421.5|29414.5|29436.5|29429.5|29436.5|29429.5|29421.5|29414.5|60
1636657500000|2021-11-11 19:05:00|29431.5|29424.5|29436.5|29429.5|29436.5|29429.5|29426.5|29419.5|35
1636657800000|2021-11-11 19:10:00|29434|29427|29421.5|29414.5|29436.5|29429.5|29421.5|29414.5|38
1636658100000|2021-11-11 19:15:00|29424|29417|29421.5|29414.5|29426.5|29419.5|29421.5|29414.5|8
1636658400000|2021-11-11 19:20:00|29416.5|29409.5|29411.5|29404.5|29421.5|29414.5|29411.5|29404.5|34
1636658700000|2021-11-11 19:25:00|29414|29407|29414|29407|29416.5|29409.5|29411.5|29404.5|36
1636659000000|2021-11-11 19:30:00|29416.5|29409.5|29416.5|29409.5|29424|29417|29411.5|29404.5|48
1636659300000|2021-11-11 19:35:00|29419|29412|29431.5|29424.5|29431.5|29424.5|29416.5|29409.5|42
1636659600000|2021-11-11 19:40:00|29429|29422|29436.5|29429.5|29451.5|29444.5|29429|29422|116
1636659900000|2021-11-11 19:45:00|29431.5|29424.5|29431.5|29424.5|29436.5|29429.5|29426.5|29419.5|59
1636660200000|2021-11-11 19:50:00|29429|29422|29416.5|29409.5|29429|29422|29414|29407|47
1636660500000|2021-11-11 19:55:00|29421.5|29414.5|29426.5|29419.5|29426.5|29419.5|29411.5|29404.5|74
1636660800000|2021-11-11 20:00:00|29424|29417|29421.5|29414.5|29426.5|29419.5|29406.5|29399.5|167
1636661100000|2021-11-11 20:05:00|29419|29412|29421.5|29414.5|29431.5|29424.5|29416.5|29409.5|76
1636661400000|2021-11-11 20:10:00|29419|29412|29401.5|29394.5|29419|29412|29396.5|29389.5|71
1636661700000|2021-11-11 20:15:00|29404|29397|29421.5|29414.5|29421.5|29414.5|29404|29397|74
1636662000000|2021-11-11 20:20:00|29419|29412|29411.5|29404.5|29419|29412|29401.5|29394.5|58
1636662300000|2021-11-11 20:25:00|29406.5|29399.5|29426.5|29419.5|29429|29422|29406.5|29399.5|78
1636662600000|2021-11-11 20:30:00|29421.5|29414.5|29416.5|29409.5|29421.5|29414.5|29411.5|29404.5|54
1636662900000|2021-11-11 20:35:00|29419|29412|29416.5|29409.5|29421.5|29414.5|29411.5|29404.5|29
1636663200000|2021-11-11 20:40:00|29419|29412|29421.5|29414.5|29429|29422|29419|29412|24
1636663500000|2021-11-11 20:45:00|29426.5|29419.5|29431.5|29424.5|29436.5|29429.5|29421.5|29414.5|112
1636663800000|2021-11-11 20:50:00|29434|29427|29426.5|29419.5|29434|29427|29421.5|29414.5|128
1636664100000|2021-11-11 20:55:00|29421.5|29414.5|29421.5|29414.5|29426.5|29419.5|29414|29407|362
1636664400000|2021-11-11 21:00:00|29419|29412|29426.5|29419.5|29426.5|29419.5|29416.5|29409.5|54
1636664700000|2021-11-11 21:05:00|29424|29417|29426.5|29419.5|29426.5|29419.5|29421.5|29414.5|18
1636665000000|2021-11-11 21:10:00|29429|29422|29429|29422|29431.5|29424.5|29426.5|29419.5|13
1636665300000|2021-11-11 21:15:00|29433|29418|29428|29413|29433|29418|29425.5|29410.5|1
1636665600000|2021-11-11 21:20:00|29430.5|29415.5|29425.5|29410.5|29430.5|29415.5|29425.5|29410.5|6
1636666200000|2021-11-11 21:30:00|29433|29418|29428|29413|29433|29418|29428|29413|9
1636666500000|2021-11-11 21:35:00|29430.5|29415.5|29430.5|29415.5|29430.5|29415.5|29430.5|29415.5|0
1636666800000|2021-11-11 21:40:00|29428|29413|29428|29413|29428|29413|29428|29413|1
1636667100000|2021-11-11 21:45:00|29425.5|29410.5|29438|29423|29438|29423|29425.5|29410.5|25
1636667400000|2021-11-11 21:50:00|29440.5|29425.5|29443|29428|29443|29428|29440.5|29425.5|7
1636667700000|2021-11-11 21:55:00|29440.5|29425.5|29435.7|29405.7|29443|29428|29425.5|29405.7|48
1636668000000|2021-11-11 22:00:00|29434.9|29404.9|29439|29409|29439.2|29409.2|29434.9|29404.9|0
1636668300000|2021-11-11 22:05:00|29438.8|29408.8|29438.5|29408.5|29438.9|29408.9|29436.8|29406.8|0
1636668600000|2021-11-11 22:10:00|29437.3|29407.3|29437.2|29407.2|29438.6|29408.6|29436.9|29406.9|0
1636668900000|2021-11-11 22:15:00|29437|29407|29438|29408|29439.3|29409.3|29437|29407|0
1636669200000|2021-11-11 22:20:00|29438.2|29408.2|29438.3|29408.3|29438.5|29408.5|29438.2|29408.2|0
1636669500000|2021-11-11 22:25:00|29438.2|29408.2|29439|29409|29439|29409|29437.8|29407.8|0
1636669800000|2021-11-11 22:30:00|29439.2|29409.2|29441|29411|29441|29411|29439.1|29409.1|0
1636670100000|2021-11-11 22:35:00|29440.5|29410.5|29441|29411|29441|29411|29440.4|29410.4|0
1636670400000|2021-11-11 22:40:00|29441.2|29411.2|29441|29411|29441.3|29411.3|29441|29411|0
1636670700000|2021-11-11 22:45:00|29441.2|29411.2|29442|29412|29442.3|29412.3|29441|29411|0
1636671000000|2021-11-11 22:50:00|29441.8|29411.8|29442.2|29412.2|29442.2|29412.2|29441.8|29411.8|0
1636671300000|2021-11-11 22:55:00|29442|29412|29441.7|29411.7|29442|29412|29440.9|29410.9|0
1636671600000|2021-11-11 23:00:00|29445.9|29415.9|29450.5|29435.5|29450.5|29435.5|29433|29413.1|5
1636671900000|2021-11-11 23:05:00|29448|29433|29453|29438|29453|29438|29448|29433|2
1636672200000|2021-11-11 23:10:00|29450.5|29435.5|29453|29438|29453|29438|29450.5|29435.5|2
1636672800000|2021-11-11 23:20:00|29455.5|29440.5|29475.5|29460.5|29478|29463|29455.5|29440.5|58
1636673100000|2021-11-11 23:25:00|29478|29463|29468|29453|29478|29463|29445.5|29430.5|96
1636673400000|2021-11-11 23:30:00|29470.5|29455.5|29451.5|29444.5|29470.5|29457|29434|29427|7364
1636673700000|2021-11-11 23:35:00|29456.5|29449.5|29461.5|29454.5|29466.5|29459.5|29454|29447|135
1636674000000|2021-11-11 23:40:00|29464|29457|29451.5|29444.5|29481.5|29474.5|29451.5|29444.5|291
1636674300000|2021-11-11 23:45:00|29449|29442|29421.5|29414.5|29451.5|29444.5|29406.5|29399.5|638
1636674600000|2021-11-11 23:50:00|29424|29417|29396.5|29389.5|29441.5|29434.5|29391.5|29384.5|215
1636674900000|2021-11-11 23:55:00|29394|29387|29436.5|29429.5|29451.5|29444.5|29374|29367|538
1636675200000|2021-11-12 00:00:00|29419|29412|29526.5|29519.5|29571.5|29564.5|29406.5|29399.5|3581
1636675500000|2021-11-12 00:05:00|29529|29522|29566.5|29559.5|29586.5|29579.5|29526.5|29519.5|1800
1636675800000|2021-11-12 00:10:00|29571.5|29564.5|29544|29537|29576.5|29569.5|29531.5|29524.5|1042
1636676100000|2021-11-12 00:15:00|29546.5|29539.5|29569|29562|29576.5|29569.5|29534|29527|1071
1636676400000|2021-11-12 00:20:00|29566.5|29559.5|29596.5|29589.5|29616.5|29609.5|29559|29552|918
1636676700000|2021-11-12 00:25:00|29599|29592|29629|29622|29631.5|29624.5|29581.5|29574.5|951
1636677000000|2021-11-12 00:30:00|29631.5|29624.5|29621.5|29614.5|29661.5|29654.5|29616.5|29609.5|945
1636677300000|2021-11-12 00:35:00|29624|29617|29641.5|29634.5|29666.5|29659.5|29621.5|29614.5|645
1636677600000|2021-11-12 00:40:00|29644|29637|29629|29622|29651.5|29644.5|29626.5|29619.5|272
1636677900000|2021-11-12 00:45:00|29631.5|29624.5|29621.5|29614.5|29636.5|29629.5|29596.5|29589.5|383
1636678200000|2021-11-12 00:50:00|29624|29617|29591.5|29584.5|29636.5|29629.5|29586.5|29579.5|290
1636678500000|2021-11-12 00:55:00|29586.5|29579.5|29579|29572|29601.5|29594.5|29566.5|29559.5|309
1636678800000|2021-11-12 01:00:00|29576.5|29569.5|29526.5|29519.5|29581.5|29574.5|29526.5|29519.5|657
1636679100000|2021-11-12 01:05:00|29524|29517|29546.5|29539.5|29551.5|29544.5|29524|29517|443
1636679400000|2021-11-12 01:10:00|29549|29542|29546.5|29539.5|29551.5|29544.5|29536.5|29529.5|294
1636679700000|2021-11-12 01:15:00|29541.5|29534.5|29541.5|29534.5|29566.5|29559.5|29536.5|29529.5|430
1636680000000|2021-11-12 01:20:00|29539|29532|29544|29537|29551.5|29544.5|29536.5|29529.5|262
1636680300000|2021-11-12 01:25:00|29546.5|29539.5|29546.5|29539.5|29551.5|29544.5|29536.5|29529.5|224
1636680600000|2021-11-12 01:30:00|29544|29537|29571.5|29564.5|29571.5|29564.5|29536.5|29529.5|453
1636680900000|2021-11-12 01:35:00|29566.5|29559.5|29589|29582|29596.5|29589.5|29561.5|29554.5|485
1636681200000|2021-11-12 01:40:00|29591.5|29584.5|29626.1|29619.1|29636.1|29629.1|29586.5|29579.5|527
1636681500000|2021-11-12 01:45:00|29628.6|29621.6|29586.1|29579.1|29631.1|29624.1|29583.6|29576.6|409
1636681800000|2021-11-12 01:50:00|29591.1|29584.1|29616.1|29609.1|29618.6|29611.6|29586.1|29579.1|338
1636682100000|2021-11-12 01:55:00|29611.1|29604.1|29606.1|29599.1|29626.1|29619.1|29598.6|29591.6|248
1636682400000|2021-11-12 02:00:00|29603.6|29596.6|29576.1|29569.1|29616.1|29609.1|29573.6|29566.6|292
1636682700000|2021-11-12 02:05:00|29581.1|29574.1|29596.1|29589.1|29601.1|29594.1|29576.1|29569.1|187
1636683000000|2021-11-12 02:10:00|29598.6|29591.6|29606.1|29599.1|29621.1|29614.1|29596.1|29589.1|173
1636683300000|2021-11-12 02:15:00|29608.6|29601.6|29611.1|29604.1|29613.6|29606.6|29598.6|29591.6|181
1636683600000|2021-11-12 02:20:00|29608.6|29601.6|29626.1|29619.1|29631.1|29624.1|29608.6|29601.6|336
1636683900000|2021-11-12 02:25:00|29621.1|29614.1|29616.1|29609.1|29628.6|29621.6|29611.1|29604.1|282
1636684200000|2021-11-12 02:30:00|29613.6|29606.6|29581.1|29574.1|29613.6|29606.6|29581.1|29574.1|263
1636684500000|2021-11-12 02:35:00|29578.6|29571.6|29586.1|29579.1|29591.1|29584.1|29571.1|29564.1|127
1636684800000|2021-11-12 02:40:00|29591.1|29584.1|29581.1|29574.1|29591.1|29584.1|29576.1|29569.1|189
1636685100000|2021-11-12 02:45:00|29586.1|29579.1|29591.1|29584.1|29596.1|29589.1|29586.1|29579.1|89
1636685400000|2021-11-12 02:50:00|29596.1|29589.1|29591.1|29584.1|29601.1|29594.1|29591.1|29584.1|98
1636685700000|2021-11-12 02:55:00|29586.1|29579.1|29596.1|29589.1|29598.6|29591.6|29586.1|29579.1|86
1636686000000|2021-11-12 03:00:00|29601.1|29594.1|29596.1|29589.1|29601.1|29594.1|29591.1|29584.1|92
1636686300000|2021-11-12 03:05:00|29593.6|29586.6|29583.6|29576.6|29596.1|29589.1|29576.1|29569.1|118
1636686600000|2021-11-12 03:10:00|29586.1|29579.1|29578.6|29571.6|29586.1|29579.1|29576.1|29569.1|72
1636686900000|2021-11-12 03:15:00|29581.1|29574.1|29576.1|29569.1|29586.1|29579.1|29576.1|29569.1|71
1636687200000|2021-11-12 03:20:00|29578.6|29571.6|29581.1|29574.1|29586.1|29579.1|29576.1|29569.1|40
1636687500000|2021-11-12 03:25:00|29576.1|29569.1|29576.1|29569.1|29581.1|29574.1|29576.1|29569.1|119
1636687800000|2021-11-12 03:30:00|29578.6|29571.6|29598.6|29591.6|29606.1|29599.1|29563.6|29556.6|362
1636688100000|2021-11-12 03:35:00|29596.1|29589.1|29596.1|29589.1|29606.1|29599.1|29591.1|29584.1|175
1636688400000|2021-11-12 03:40:00|29593.6|29586.6|29586.1|29579.1|29596.1|29589.1|29581.1|29574.1|116
1636688700000|2021-11-12 03:45:00|29583.6|29576.6|29581.1|29574.1|29586.1|29579.1|29576.1|29569.1|82
1636689000000|2021-11-12 03:50:00|29586.1|29579.1|29576.1|29569.1|29591.1|29584.1|29576.1|29569.1|86
1636689300000|2021-11-12 03:55:00|29571.1|29564.1|29566.1|29559.1|29576.1|29569.1|29566.1|29559.1|115
1636689600000|2021-11-12 04:00:00|29568.6|29561.6|29566.1|29559.1|29571.1|29564.1|29566.1|29559.1|153
1636689900000|2021-11-12 04:05:00|29568.6|29561.6|29561.1|29554.1|29576.1|29569.1|29561.1|29554.1|214
1636690200000|2021-11-12 04:10:00|29566.1|29559.1|29576.1|29569.1|29576.1|29569.1|29566.1|29559.1|131
1636690500000|2021-11-12 04:15:00|29573.6|29566.6|29581.1|29574.1|29591.1|29584.1|29571.1|29564.1|168
1636690800000|2021-11-12 04:20:00|29576.1|29569.1|29586.1|29579.1|29586.1|29579.1|29576.1|29569.1|116
1636691100000|2021-11-12 04:25:00|29583.6|29576.6|29586.1|29579.1|29596.1|29589.1|29583.6|29576.6|131
1636691400000|2021-11-12 04:30:00|29581.1|29574.1|29571.1|29564.1|29586.1|29579.1|29571.1|29564.1|195
1636691700000|2021-11-12 04:35:00|29576.1|29569.1|29561.1|29554.1|29576.1|29569.1|29561.1|29554.1|140
1636692000000|2021-11-12 04:40:00|29566.1|29559.1|29571.1|29564.1|29571.1|29564.1|29556.1|29549.1|225
1636692300000|2021-11-12 04:45:00|29573.6|29566.6|29563.6|29556.6|29573.6|29566.6|29558.6|29551.6|147
1636692600000|2021-11-12 04:50:00|29566.1|29559.1|29556.1|29549.1|29566.1|29559.1|29556.1|29549.1|73
1636692900000|2021-11-12 04:55:00|29553.6|29546.6|29561.1|29554.1|29563.6|29556.6|29551.1|29544.1|163
1636693200000|2021-11-12 05:00:00|29563.6|29556.6|29571.1|29564.1|29571.1|29564.1|29561.1|29554.1|122
1636693500000|2021-11-12 05:05:00|29566.1|29559.1|29566.1|29559.1|29576.1|29569.1|29566.1|29559.1|176
1636693800000|2021-11-12 05:10:00|29571.1|29564.1|29568.6|29561.6|29573.6|29566.6|29558.6|29551.6|184
1636694100000|2021-11-12 05:15:00|29566.1|29559.1|29566.1|29559.1|29571.1|29564.1|29556.1|29549.1|187
1636694400000|2021-11-12 05:20:00|29571.1|29564.1|29581.1|29574.1|29586.1|29579.1|29566.1|29559.1|185
1636694700000|2021-11-12 05:25:00|29586.1|29579.1|29581.1|29574.1|29586.1|29579.1|29576.1|29569.1|188
1636695000000|2021-11-12 05:30:00|29576.1|29569.1|29586.1|29579.1|29586.1|29579.1|29568.6|29561.6|211
1636695300000|2021-11-12 05:35:00|29583.6|29576.6|29601.1|29594.1|29601.1|29594.1|29581.1|29574.1|297
1636695600000|2021-11-12 05:40:00|29598.6|29591.6|29621.1|29614.1|29621.1|29614.1|29598.6|29591.6|309
1636695900000|2021-11-12 05:45:00|29616.1|29609.1|29621.1|29614.1|29621.1|29614.1|29611.1|29604.1|357
1636696200000|2021-11-12 05:50:00|29616.1|29609.1|29613.6|29606.6|29626.1|29619.1|29611.1|29604.1|653
1636696500000|2021-11-12 05:55:00|29616.1|29609.1|29636.1|29629.1|29636.1|29629.1|29616.1|29609.1|1334
1636696800000|2021-11-12 06:00:00|29631.1|29624.1|29601.1|29594.1|29631.1|29624.1|29591.1|29584.1|2480
1636697100000|2021-11-12 06:05:00|29603.6|29596.6|29616.1|29609.1|29621.1|29614.1|29596.1|29589.1|840
1636697400000|2021-11-12 06:10:00|29613.6|29606.6|29606.1|29599.1|29636.1|29629.1|29606.1|29599.1|749
1636697700000|2021-11-12 06:15:00|29601.1|29594.1|29606.1|29599.1|29611.1|29604.1|29596.1|29589.1|233
1636698000000|2021-11-12 06:20:00|29603.6|29596.6|29601.1|29594.1|29606.1|29599.1|29596.1|29589.1|114
1636698300000|2021-11-12 06:25:00|29603.6|29596.6|29598.6|29591.6|29608.6|29601.6|29596.1|29589.1|68
1636698600000|2021-11-12 06:30:00|29601.1|29594.1|29621.1|29614.1|29631.1|29624.1|29601.1|29594.1|198
1636698900000|2021-11-12 06:35:00|29618.6|29611.6|29608.6|29601.6|29621.1|29614.1|29608.6|29601.6|91
1636699200000|2021-11-12 06:40:00|29606.1|29599.1|29601.1|29594.1|29606.1|29599.1|29596.1|29589.1|69
1636699500000|2021-11-12 06:45:00|29598.6|29591.6|29601.1|29594.1|29601.1|29594.1|29596.1|29589.1|6
1636699800000|2021-11-12 06:50:00|29596.1|29589.1|29596.1|29589.1|29596.1|29589.1|29588.6|29581.6|131
1636700100000|2021-11-12 06:55:00|29598.6|29591.6|29601.1|29594.1|29601.1|29594.1|29583.6|29576.6|43
1636700400000|2021-11-12 07:00:00|29603.6|29596.6|29603.6|29596.6|29606.1|29599.1|29596.1|29589.1|48
1636700700000|2021-11-12 07:05:00|29601.1|29594.1|29596.1|29589.1|29606.1|29599.1|29591.1|29584.1|66
1636701000000|2021-11-12 07:10:00|29598.6|29591.6|29608.6|29601.6|29611.1|29604.1|29593.6|29586.6|34
1636701300000|2021-11-12 07:15:00|29611.1|29604.1|29621.1|29614.1|29621.1|29614.1|29606.1|29599.1|56
1636701600000|2021-11-12 07:20:00|29618.6|29611.6|29626.1|29619.1|29626.1|29619.1|29616.1|29609.1|16
1636701900000|2021-11-12 07:25:00|29628.6|29621.6|29636.1|29629.1|29636.1|29629.1|29626.1|29619.1|109
1636702200000|2021-11-12 07:30:00|29633.6|29626.6|29611.1|29604.1|29636.1|29629.1|29606.1|29599.1|107
1636702500000|2021-11-12 07:35:00|29608.6|29601.6|29611.1|29604.1|29611.1|29604.1|29601.1|29594.1|156
1636702800000|2021-11-12 07:40:00|29613.6|29606.6|29621.1|29614.1|29623.6|29616.6|29608.6|29601.6|117
1636703100000|2021-11-12 07:45:00|29618.6|29611.6|29611.1|29604.1|29621.1|29614.1|29611.1|29604.1|19
1636703400000|2021-11-12 07:50:00|29613.6|29606.6|29601.1|29594.1|29616.1|29609.1|29591.1|29584.1|90
1636703700000|2021-11-12 07:55:00|29596.1|29589.1|29611.1|29604.1|29611.1|29604.1|29593.6|29586.6|58
1636704000000|2021-11-12 08:00:00|29606.1|29599.1|29631.1|29624.1|29631.1|29624.1|29606.1|29599.1|310
1636704300000|2021-11-12 08:05:00|29633.6|29626.6|29631.1|29624.1|29641.1|29634.1|29626.1|29619.1|220
1636704600000|2021-11-12 08:10:00|29636.1|29629.1|29616.1|29609.1|29641.1|29634.1|29613.6|29606.6|144
1636704900000|2021-11-12 08:15:00|29613.6|29606.6|29606.1|29599.1|29616.1|29609.1|29601.1|29594.1|345
1636705200000|2021-11-12 08:20:00|29603.6|29596.6|29611.1|29604.1|29616.1|29609.1|29596.1|29589.1|134
1636705500000|2021-11-12 08:25:00|29606.1|29599.1|29601.1|29594.1|29611.1|29604.1|29596.1|29589.1|73
1636705800000|2021-11-12 08:30:00|29598.6|29591.6|29588.6|29581.6|29601.1|29594.1|29573.6|29566.6|131
1636706100000|2021-11-12 08:35:00|29586.1|29579.1|29588.6|29581.6|29596.1|29589.1|29576.1|29569.1|295
1636706400000|2021-11-12 08:40:00|29591.1|29584.1|29581.1|29574.1|29591.1|29584.1|29576.1|29569.1|44
1636706700000|2021-11-12 08:45:00|29583.6|29576.6|29596.1|29589.1|29596.1|29589.1|29581.1|29574.1|96
1636707000000|2021-11-12 08:50:00|29593.6|29586.6|29611.1|29604.1|29621.1|29614.1|29591.1|29584.1|148
1636707300000|2021-11-12 08:55:00|29613.6|29606.6|29596.1|29589.1|29616.1|29609.1|29596.1|29589.1|65
1636707600000|2021-11-12 09:00:00|29601.1|29594.1|29596.1|29589.1|29611.1|29604.1|29596.1|29589.1|399
1636707900000|2021-11-12 09:05:00|29598.6|29591.6|29603.6|29596.6|29611.1|29604.1|29596.1|29589.1|158
1636708200000|2021-11-12 09:10:00|29601.1|29594.1|29601.1|29594.1|29606.1|29599.1|29596.1|29589.1|106
1636708500000|2021-11-12 09:15:00|29603.6|29596.6|29596.1|29589.1|29606.1|29599.1|29586.1|29579.1|96
1636708800000|2021-11-12 09:20:00|29598.6|29591.6|29601.1|29594.1|29606.1|29599.1|29596.1|29589.1|27
1636709100000|2021-11-12 09:25:00|29603.6|29596.6|29591.1|29584.1|29603.6|29596.6|29591.1|29584.1|34
1636709400000|2021-11-12 09:30:00|29593.6|29586.6|29598.6|29591.6|29601.1|29594.1|29586.1|29579.1|106
1636709700000|2021-11-12 09:35:00|29601.1|29594.1|29596.1|29589.1|29601.1|29594.1|29591.1|29584.1|38
1636710000000|2021-11-12 09:40:00|29598.6|29591.6|29596.1|29589.1|29601.1|29594.1|29593.6|29586.6|41
1636710300000|2021-11-12 09:45:00|29591.1|29584.1|29596.1|29589.1|29596.1|29589.1|29591.1|29584.1|31
1636710600000|2021-11-12 09:50:00|29593.6|29586.6|29601.1|29594.1|29606.1|29599.1|29591.1|29584.1|24
1636710900000|2021-11-12 09:55:00|29603.6|29596.6|29598.6|29591.6|29606.1|29599.1|29596.1|29589.1|22
1636711200000|2021-11-12 10:00:00|29596.1|29589.1|29606.1|29599.1|29611.1|29604.1|29596.1|29589.1|54
1636711500000|2021-11-12 10:05:00|29608.6|29601.6|29611.1|29604.1|29618.6|29611.6|29603.6|29596.6|115
1636711800000|2021-11-12 10:10:00|29613.6|29606.6|29606.1|29599.1|29616.1|29609.1|29606.1|29599.1|51
1636712100000|2021-11-12 10:15:00|29601.1|29594.1|29611.1|29604.1|29611.1|29604.1|29601.1|29594.1|14
1636712400000|2021-11-12 10:20:00|29606.1|29599.1|29606.1|29599.1|29611.1|29604.1|29606.1|29599.1|38
1636712700000|2021-11-12 10:25:00|29603.6|29596.6|29598.6|29591.6|29606.1|29599.1|29596.1|29589.1|178
1636713000000|2021-11-12 10:30:00|29601.1|29594.1|29606.1|29599.1|29606.1|29599.1|29596.1|29589.1|65
1636713300000|2021-11-12 10:35:00|29603.6|29596.6|29601.1|29594.1|29611.1|29604.1|29601.1|29594.1|23
1636713600000|2021-11-12 10:40:00|29596.1|29589.1|29606.1|29599.1|29608.6|29601.6|29596.1|29589.1|20
1636713900000|2021-11-12 10:45:00|29603.6|29596.6|29601.1|29594.1|29606.1|29599.1|29601.1|29594.1|22
1636714200000|2021-11-12 10:50:00|29603.6|29596.6|29621.1|29614.1|29623.6|29616.6|29601.1|29594.1|149
1636714500000|2021-11-12 10:55:00|29623.6|29616.6|29611.1|29604.1|29623.6|29616.6|29611.1|29604.1|94
1636714800000|2021-11-12 11:00:00|29613.6|29606.6|29611.1|29604.1|29616.1|29609.1|29606.1|29599.1|31
1636715100000|2021-11-12 11:05:00|29606.1|29599.1|29606.1|29599.1|29611.1|29604.1|29601.1|29594.1|22
1636715400000|2021-11-12 11:10:00|29608.6|29601.6|29606.1|29599.1|29613.6|29606.6|29606.1|29599.1|12
1636715700000|2021-11-12 11:15:00|29608.6|29601.6|29611.1|29604.1|29611.1|29604.1|29606.1|29599.1|19
1636716000000|2021-11-12 11:20:00|29613.6|29606.6|29616.1|29609.1|29618.6|29611.6|29611.1|29604.1|35
1636716300000|2021-11-12 11:25:00|29613.6|29606.6|29611.1|29604.1|29616.1|29609.1|29611.1|29604.1|15
1636716600000|2021-11-12 11:30:00|29608.6|29601.6|29606.1|29599.1|29611.1|29604.1|29606.1|29599.1|38
1636716900000|2021-11-12 11:35:00|29611.1|29604.1|29611.1|29604.1|29611.1|29604.1|29606.1|29599.1|46
1636717200000|2021-11-12 11:40:00|29613.6|29606.6|29606.1|29599.1|29616.1|29609.1|29606.1|29599.1|30
1636717500000|2021-11-12 11:45:00|29611.1|29604.1|29611.1|29604.1|29616.1|29609.1|29606.1|29599.1|39
1636717800000|2021-11-12 11:50:00|29613.6|29606.6|29611.1|29604.1|29616.1|29609.1|29611.1|29604.1|3
1636718100000|2021-11-12 11:55:00|29613.6|29606.6|29616.1|29609.1|29621.1|29614.1|29613.6|29606.6|9
1636718400000|2021-11-12 12:00:00|29618.6|29611.6|29611.1|29604.1|29621.1|29614.1|29606.1|29599.1|59
1636718700000|2021-11-12 12:05:00|29608.6|29601.6|29608.6|29601.6|29611.1|29604.1|29606.1|29599.1|55
1636719000000|2021-11-12 12:10:00|29611.1|29604.1|29606.1|29599.1|29613.6|29606.6|29606.1|29599.1|9
1636719300000|2021-11-12 12:15:00|29608.6|29601.6|29611.1|29604.1|29611.1|29604.1|29603.6|29596.6|29
1636719600000|2021-11-12 12:20:00|29608.6|29601.6|29611.1|29604.1|29611.1|29604.1|29606.1|29599.1|20
1636719900000|2021-11-12 12:25:00|29608.6|29601.6|29606.1|29599.1|29611.1|29604.1|29603.6|29596.6|14
1636720200000|2021-11-12 12:30:00|29601.1|29594.1|29598.6|29591.6|29601.1|29594.1|29596.1|29589.1|47
1636720500000|2021-11-12 12:35:00|29601.1|29594.1|29601.1|29594.1|29603.6|29596.6|29593.6|29586.6|110
1636720800000|2021-11-12 12:40:00|29603.6|29596.6|29606.1|29599.1|29611.1|29604.1|29601.1|29594.1|41
1636721100000|2021-11-12 12:45:00|29603.6|29596.6|29601.1|29594.1|29606.1|29599.1|29601.1|29594.1|51
1636721400000|2021-11-12 12:50:00|29596.1|29589.1|29591.1|29584.1|29601.1|29594.1|29591.1|29584.1|51
1636721700000|2021-11-12 12:55:00|29596.1|29589.1|29591.1|29584.1|29596.1|29589.1|29591.1|29584.1|51
1636722000000|2021-11-12 13:00:00|29593.6|29586.6|29591.1|29584.1|29596.1|29589.1|29591.1|29584.1|88
1636722300000|2021-11-12 13:05:00|29588.6|29581.6|29591.1|29584.1|29591.1|29584.1|29586.1|29579.1|38
1636722600000|2021-11-12 13:10:00|29588.6|29581.6|29591.1|29584.1|29596.1|29589.1|29586.1|29579.1|48
1636722900000|2021-11-12 13:15:00|29593.6|29586.6|29596.1|29589.1|29601.1|29594.1|29591.1|29584.1|31
1636723200000|2021-11-12 13:20:00|29598.6|29591.6|29598.6|29591.6|29601.1|29594.1|29596.1|29589.1|27
1636723500000|2021-11-12 13:25:00|29601.1|29594.1|29606.1|29599.1|29606.1|29599.1|29596.1|29589.1|11
1636723800000|2021-11-12 13:30:00|29601.1|29594.1|29601.1|29594.1|29603.6|29596.6|29596.1|29589.1|30
1636724100000|2021-11-12 13:35:00|29603.6|29596.6|29596.1|29589.1|29606.1|29599.1|29596.1|29589.1|37
1636724400000|2021-11-12 13:40:00|29601.1|29594.1|29596.1|29589.1|29601.1|29594.1|29596.1|29589.1|35
1636724700000|2021-11-12 13:45:00|29601.1|29594.1|29601.1|29594.1|29601.1|29594.1|29596.1|29589.1|20
1636725000000|2021-11-12 13:50:00|29606.1|29599.1|29601.1|29594.1|29606.1|29599.1|29601.1|29594.1|66
1636725300000|2021-11-12 13:55:00|29596.1|29589.1|29601.1|29594.1|29601.1|29594.1|29596.1|29589.1|25
1636725600000|2021-11-12 14:00:00|29606.1|29599.1|29601.1|29594.1|29606.1|29599.1|29601.1|29594.1|37
1636725900000|2021-11-12 14:05:00|29603.6|29596.6|29606.1|29599.1|29611.1|29604.1|29601.1|29594.1|112
1636726200000|2021-11-12 14:10:00|29611.1|29604.1|29611.1|29604.1|29616.1|29609.1|29611.1|29604.1|205
1636726500000|2021-11-12 14:15:00|29606.1|29599.1|29611.1|29604.1|29611.1|29604.1|29606.1|29599.1|115
1636726800000|2021-11-12 14:20:00|29606.1|29599.1|29606.1|29599.1|29611.1|29604.1|29606.1|29599.1|18
1636727100000|2021-11-12 14:25:00|29608.6|29601.6|29601.1|29594.1|29611.1|29604.1|29601.1|29594.1|79
1636727400000|2021-11-12 14:30:00|29596.1|29589.1|29611.1|29604.1|29616.1|29609.1|29586.1|29579.1|476
1636727700000|2021-11-12 14:35:00|29606.1|29599.1|29596.1|29589.1|29616.1|29609.1|29591.1|29584.1|443
1636728000000|2021-11-12 14:40:00|29601.1|29594.1|29601.1|29594.1|29606.1|29599.1|29596.1|29589.1|90
1636728300000|2021-11-12 14:45:00|29603.6|29596.6|29596.1|29589.1|29611.1|29604.1|29596.1|29589.1|139
1636728600000|2021-11-12 14:50:00|29598.6|29591.6|29603.6|29596.6|29606.1|29599.1|29596.1|29589.1|52
1636728900000|2021-11-12 14:55:00|29601.1|29594.1|29606.1|29599.1|29616.1|29609.1|29601.1|29594.1|54
1636729200000|2021-11-12 15:00:00|29603.6|29596.6|29586.1|29579.1|29606.1|29599.1|29576.1|29569.1|282
1636729500000|2021-11-12 15:05:00|29581.1|29574.1|29606.1|29599.1|29616.1|29609.1|29576.1|29569.1|202
1636729800000|2021-11-12 15:10:00|29603.6|29596.6|29606.1|29599.1|29611.1|29604.1|29596.1|29589.1|82
1636730100000|2021-11-12 15:15:00|29601.1|29594.1|29606.1|29599.1|29611.1|29604.1|29596.1|29589.1|93
1636730400000|2021-11-12 15:20:00|29603.6|29596.6|29611.1|29604.1|29611.1|29604.1|29596.1|29589.1|98
1636730700000|2021-11-12 15:25:00|29608.6|29601.6|29601.1|29594.1|29611.1|29604.1|29591.1|29584.1|88
1636731000000|2021-11-12 15:30:00|29603.6|29596.6|29596.1|29589.1|29611.1|29604.1|29591.1|29584.1|132
1636731300000|2021-11-12 15:35:00|29598.6|29591.6|29601.1|29594.1|29611.1|29604.1|29596.1|29589.1|261
1636731600000|2021-11-12 15:40:00|29603.6|29596.6|29606.1|29599.1|29611.1|29604.1|29596.1|29589.1|163
1636731900000|2021-11-12 15:45:00|29603.6|29596.6|29611.1|29604.1|29616.1|29609.1|29601.1|29594.1|122
1636732200000|2021-11-12 15:50:00|29616.1|29609.1|29611.1|29604.1|29621.1|29614.1|29606.1|29599.1|109
1636732500000|2021-11-12 15:55:00|29613.6|29606.6|29633.6|29626.6|29636.1|29629.1|29611.1|29604.1|97
1636732800000|2021-11-12 16:00:00|29636.1|29629.1|29666.1|29659.1|29676.1|29669.1|29631.1|29624.1|533
1636733100000|2021-11-12 16:05:00|29668.6|29661.6|29661.1|29654.1|29668.6|29661.6|29651.1|29644.1|174
1636733400000|2021-11-12 16:10:00|29658.6|29651.6|29666.1|29659.1|29666.1|29659.1|29651.1|29644.1|108
1636733700000|2021-11-12 16:15:00|29668.6|29661.6|29691.1|29684.1|29691.1|29684.1|29668.6|29661.6|215
1636734000000|2021-11-12 16:20:00|29688.6|29681.6|29701.1|29694.1|29701.1|29694.1|29681.1|29674.1|286
1636734300000|2021-11-12 16:25:00|29698.6|29691.6|29691.1|29684.1|29698.6|29691.6|29681.1|29674.1|110
1636734600000|2021-11-12 16:30:00|29693.6|29686.6|29696.1|29689.1|29696.1|29689.1|29686.1|29679.1|145
1636734900000|2021-11-12 16:35:00|29698.6|29691.6|29691.1|29684.1|29706.1|29699.1|29686.1|29679.1|137
1636735200000|2021-11-12 16:40:00|29693.6|29686.6|29691.1|29684.1|29701.1|29694.1|29691.1|29684.1|186
1636735500000|2021-11-12 16:45:00|29696.1|29689.1|29688.6|29681.6|29696.1|29689.1|29681.1|29674.1|176
1636735800000|2021-11-12 16:50:00|29686.1|29679.1|29711.1|29704.1|29716.1|29709.1|29686.1|29679.1|80
1636736100000|2021-11-12 16:55:00|29708.6|29701.6|29706.1|29699.1|29716.1|29709.1|29706.1|29699.1|121
1636736400000|2021-11-12 17:00:00|29711.1|29704.1|29706.1|29699.1|29716.1|29709.1|29706.1|29699.1|105
1636736700000|2021-11-12 17:05:00|29708.6|29701.6|29696.1|29689.1|29711.1|29704.1|29696.1|29689.1|82
1636737000000|2021-11-12 17:10:00|29701.1|29694.1|29716.1|29709.1|29716.1|29709.1|29701.1|29694.1|105
1636737300000|2021-11-12 17:15:00|29713.6|29706.6|29716.1|29709.1|29726.1|29719.1|29706.1|29699.1|93
1636737600000|2021-11-12 17:20:00|29718.6|29711.6|29711.1|29704.1|29721.1|29714.1|29711.1|29704.1|31
1636737900000|2021-11-12 17:25:00|29713.6|29706.6|29716.1|29709.1|29716.1|29709.1|29701.1|29694.1|74
1636738200000|2021-11-12 17:30:00|29713.6|29706.6|29711.1|29704.1|29718.6|29711.6|29706.1|29699.1|44
1636738500000|2021-11-12 17:35:00|29713.6|29706.6|29706.1|29699.1|29716.1|29709.1|29706.1|29699.1|45
1636738800000|2021-11-12 17:40:00|29701.1|29694.1|29696.1|29689.1|29706.1|29699.1|29696.1|29689.1|48
1636739100000|2021-11-12 17:45:00|29698.6|29691.6|29696.1|29689.1|29701.1|29694.1|29691.1|29684.1|44
1636739400000|2021-11-12 17:50:00|29693.6|29686.6|29701.1|29694.1|29701.1|29694.1|29691.1|29684.1|148
1636739700000|2021-11-12 17:55:00|29698.6|29691.6|29696.1|29689.1|29706.1|29699.1|29691.1|29684.1|104
1636740000000|2021-11-12 18:00:00|29698.6|29691.6|29686.1|29679.1|29701.1|29694.1|29681.1|29674.1|130
1636740300000|2021-11-12 18:05:00|29688.6|29681.6|29683.6|29676.6|29691.1|29684.1|29678.6|29671.6|21
1636740600000|2021-11-12 18:10:00|29681.1|29674.1|29686.1|29679.1|29691.1|29684.1|29681.1|29674.1|6
1636740900000|2021-11-12 18:15:00|29688.6|29681.6|29686.1|29679.1|29691.1|29684.1|29676.1|29669.1|176
1636741200000|2021-11-12 18:20:00|29688.6|29681.6|29681.1|29674.1|29688.6|29681.6|29678.6|29671.6|118
1636741500000|2021-11-12 18:25:00|29686.1|29679.1|29681.1|29674.1|29686.1|29679.1|29676.1|29669.1|72
1636741800000|2021-11-12 18:30:00|29683.6|29676.6|29701.1|29694.1|29701.1|29694.1|29681.1|29674.1|86
1636742100000|2021-11-12 18:35:00|29698.6|29691.6|29696.1|29689.1|29698.6|29691.6|29691.1|29684.1|23
1636742400000|2021-11-12 18:40:00|29693.6|29686.6|29691.1|29684.1|29696.1|29689.1|29686.1|29679.1|39
1636742700000|2021-11-12 18:45:00|29688.6|29681.6|29681.1|29674.1|29691.1|29684.1|29681.1|29674.1|62
1636743000000|2021-11-12 18:50:00|29676.1|29669.1|29686.1|29679.1|29686.1|29679.1|29676.1|29669.1|40
1636743300000|2021-11-12 18:55:00|29691.1|29684.1|29691.1|29684.1|29696.1|29689.1|29691.1|29684.1|22
1636743600000|2021-11-12 19:00:00|29696.1|29689.1|29686.1|29679.1|29696.1|29689.1|29686.1|29679.1|43
1636743900000|2021-11-12 19:05:00|29681.1|29674.1|29691.1|29684.1|29691.1|29684.1|29681.1|29674.1|32
1636744200000|2021-11-12 19:10:00|29696.1|29689.1|29696.1|29689.1|29698.6|29691.6|29693.6|29686.6|35
1636744500000|2021-11-12 19:15:00|29698.6|29691.6|29706.1|29699.1|29706.1|29699.1|29696.1|29689.1|49
1636744800000|2021-11-12 19:20:00|29703.6|29696.6|29706.1|29699.1|29706.1|29699.1|29701.1|29694.1|47
1636745100000|2021-11-12 19:25:00|29703.6|29696.6|29691.1|29684.1|29706.1|29699.1|29691.1|29684.1|32
1636745400000|2021-11-12 19:30:00|29688.6|29681.6|29686.1|29679.1|29696.1|29689.1|29681.1|29674.1|64
1636745700000|2021-11-12 19:35:00|29683.6|29676.6|29686.1|29679.1|29686.1|29679.1|29681.1|29674.1|54
1636746000000|2021-11-12 19:40:00|29691.1|29684.1|29691.1|29684.1|29696.1|29689.1|29686.1|29679.1|68
1636746300000|2021-11-12 19:45:00|29696.1|29689.1|29706.1|29699.1|29708.6|29701.6|29696.1|29689.1|41
1636746600000|2021-11-12 19:50:00|29708.6|29701.6|29703.6|29696.6|29708.6|29701.6|29701.1|29694.1|59
1636746900000|2021-11-12 19:55:00|29701.1|29694.1|29708.6|29701.6|29711.1|29704.1|29701.1|29694.1|35
1636747200000|2021-11-12 20:00:00|29711.1|29704.1|29701.1|29694.1|29716.1|29709.1|29696.1|29689.1|145
1636747500000|2021-11-12 20:05:00|29706.1|29699.1|29701.1|29694.1|29706.1|29699.1|29696.1|29689.1|70
1636747800000|2021-11-12 20:10:00|29706.1|29699.1|29711.1|29704.1|29711.1|29704.1|29706.1|29699.1|28
1636748100000|2021-11-12 20:15:00|29716.1|29709.1|29706.1|29699.1|29716.1|29709.1|29706.1|29699.1|75
1636748400000|2021-11-12 20:20:00|29708.6|29701.6|29706.1|29699.1|29711.1|29704.1|29706.1|29699.1|22
1636748700000|2021-11-12 20:25:00|29703.6|29696.6|29706.1|29699.1|29711.1|29704.1|29701.1|29694.1|97
1636749000000|2021-11-12 20:30:00|29708.6|29701.6|29721.1|29714.1|29721.1|29714.1|29706.1|29699.1|58
1636749300000|2021-11-12 20:35:00|29726.1|29719.1|29716.1|29709.1|29726.1|29719.1|29716.1|29709.1|84
1636749600000|2021-11-12 20:40:00|29711.1|29704.1|29711.1|29704.1|29716.1|29709.1|29711.1|29704.1|27
1636749900000|2021-11-12 20:45:00|29706.1|29699.1|29711.1|29704.1|29716.1|29709.1|29706.1|29699.1|222
1636750200000|2021-11-12 20:50:00|29716.1|29709.1|29716.1|29709.1|29726.1|29719.1|29711.1|29704.1|122
1636750500000|2021-11-12 20:55:00|29713.6|29706.6|29711.1|29704.1|29726.1|29719.1|29706.1|29699.1|450
1636750800000|2021-11-12 21:00:00|29716.1|29709.1|29751.1|29744.1|29751.1|29744.1|29713.6|29706.6|110
1636751100000|2021-11-12 21:05:00|29748.6|29741.6|29756.1|29749.1|29758.6|29751.6|29746.1|29739.1|15
1636751400000|2021-11-12 21:10:00|29761.1|29754.1|29748.6|29741.6|29761.1|29754.1|29748.6|29741.6|58
1636751700000|2021-11-12 21:15:00|29752.6|29737.6|29752.6|29737.6|29752.6|29737.6|29747.6|29732.6|10
1636752300000|2021-11-12 21:25:00|29750.1|29735.1|29750.1|29735.1|29750.1|29735.1|29750.1|29735.1|0
1636752600000|2021-11-12 21:30:00|||||||||1
1636752900000|2021-11-12 21:35:00|29747.6|29732.6|29747.6|29732.6|29747.6|29732.6|29745.1|29730.1|9
1636753200000|2021-11-12 21:40:00|||||||||2
1636753500000|2021-11-12 21:45:00|29750.1|29735.1|29757.6|29742.6|29760.1|29745.1|29750.1|29735.1|20
1636753800000|2021-11-12 21:50:00|29752.6|29737.6|29760.1|29745.1|29762.6|29747.6|29750.1|29735.1|19
1636754100000|2021-11-12 21:55:00|29757.6|29742.6|29760.1|29745.1|29762.6|29747.6|29755.1|29740.1|18
1636930800000|2021-11-14 23:00:00|29782.6|29767.6|29757.6|29742.6|29782.6|29767.6|29755.1|29740.1|13
1636931100000|2021-11-14 23:05:00|29760.1|29745.1|29772.6|29757.6|29772.6|29757.6|29760.1|29745.1|26
1636931400000|2021-11-14 23:10:00|29775.1|29760.1|29785.1|29770.1|29792.6|29777.6|29775.1|29760.1|29
1636931700000|2021-11-14 23:15:00|29792.6|29777.6|29800.1|29785.1|29805.1|29790.1|29785.1|29770.1|44
1636932000000|2021-11-14 23:20:00|29795.1|29780.1|29792.6|29777.6|29800.1|29785.1|29787.6|29772.6|18
1636932300000|2021-11-14 23:25:00|29790.1|29775.1|29797.6|29782.6|29805.1|29790.1|29787.6|29772.6|63
1636932600000|2021-11-14 23:30:00|29800.1|29785.1|29787.5|29757.5|29800.1|29785.1|29784.9|29754.9|160
1636932900000|2021-11-14 23:35:00|29787.6|29757.6|29786.3|29756.3|29788.7|29758.7|29782.8|29752.8|75
1636933200000|2021-11-14 23:40:00|29785.2|29755.2|29782.5|29752.5|29785.8|29755.8|29781.4|29751.4|78
1636933500000|2021-11-14 23:45:00|29781.4|29751.4|29785.2|29755.2|29789|29759|29780.5|29750.5|207
1636933800000|2021-11-14 23:50:00|29767|29737|29801.1|29794.1|29808.6|29801.6|29741.8|29711.8|104
1636934100000|2021-11-14 23:55:00|29798.6|29791.6|29786.1|29779.1|29808.6|29801.6|29773.6|29766.6|8826
1636934400000|2021-11-15 00:00:00|29783.6|29776.6|29776.1|29769.1|29826.1|29819.1|29766.1|29759.1|1707
1636934700000|2021-11-15 00:05:00|29778.6|29771.6|29813.6|29806.6|29821.1|29814.1|29768.6|29761.6|716
1636935000000|2021-11-15 00:10:00|29811.1|29804.1|29838.6|29831.6|29851.1|29844.1|29811.1|29804.1|786
1636935300000|2021-11-15 00:15:00|29836.1|29829.1|29776.1|29769.1|29846.1|29839.1|29756.1|29749.1|1057
1636935600000|2021-11-15 00:20:00|29778.6|29771.6|29791.1|29784.1|29801.1|29794.1|29776.1|29769.1|299
1636935900000|2021-11-15 00:25:00|29788.6|29781.6|29796.1|29789.1|29808.6|29801.6|29786.1|29779.1|223
1636936200000|2021-11-15 00:30:00|29801.1|29794.1|29796.1|29789.1|29818.6|29811.6|29786.1|29779.1|266
1636936500000|2021-11-15 00:35:00|29798.6|29791.6|29796.1|29789.1|29811.1|29804.1|29786.1|29779.1|287
1636936800000|2021-11-15 00:40:00|29801.1|29794.1|29801.1|29794.1|29811.1|29804.1|29786.1|29779.1|295
1636937100000|2021-11-15 00:45:00|29803.6|29796.6|29791.1|29784.1|29811.1|29804.1|29786.1|29779.1|212
1636937400000|2021-11-15 00:50:00|29788.6|29781.6|29776.1|29769.1|29791.1|29784.1|29776.1|29769.1|123
1636937700000|2021-11-15 00:55:00|29781.1|29774.1|29781.1|29774.1|29783.6|29776.6|29756.1|29749.1|225
1636938000000|2021-11-15 01:00:00|29778.6|29771.6|29766.1|29759.1|29781.1|29774.1|29761.1|29754.1|248
1636938300000|2021-11-15 01:05:00|29768.6|29761.6|29766.1|29759.1|29776.1|29769.1|29761.1|29754.1|152
1636938600000|2021-11-15 01:10:00|29768.6|29761.6|29748.6|29741.6|29776.1|29769.1|29743.6|29736.6|305
1636938900000|2021-11-15 01:15:00|29751.1|29744.1|29766.1|29759.1|29768.6|29761.6|29736.1|29729.1|238
1636939200000|2021-11-15 01:20:00|29768.6|29761.6|29786.1|29779.1|29786.1|29779.1|29761.1|29754.1|172
1636939500000|2021-11-15 01:25:00|29783.6|29776.6|29783.6|29776.6|29786.1|29779.1|29776.1|29769.1|92
1636939800000|2021-11-15 01:30:00|29781.1|29774.1|29766.1|29759.1|29783.6|29776.6|29766.1|29759.1|162
1636940100000|2021-11-15 01:35:00|29768.6|29761.6|29756.1|29749.1|29771.1|29764.1|29746.1|29739.1|151
1636940400000|2021-11-15 01:40:00|29761.1|29754.1|29756.1|29749.1|29776.1|29769.1|29756.1|29749.1|147
1636940700000|2021-11-15 01:45:00|29758.6|29751.6|29746.1|29739.1|29766.1|29759.1|29746.1|29739.1|156
1636941000000|2021-11-15 01:50:00|29748.6|29741.6|29746.1|29739.1|29763.6|29756.6|29746.1|29739.1|368
1636941300000|2021-11-15 01:55:00|29748.6|29741.6|29738.6|29731.6|29756.1|29749.1|29731.1|29724.1|294
1636941600000|2021-11-15 02:00:00|29741.1|29734.1|29738.6|29731.6|29751.1|29744.1|29723.6|29716.6|289
1636941900000|2021-11-15 02:05:00|29736.1|29729.1|29731.1|29724.1|29746.1|29739.1|29726.1|29719.1|228
1636942200000|2021-11-15 02:10:00|29733.6|29726.6|29751.1|29744.1|29756.1|29749.1|29731.1|29724.1|297
1636942500000|2021-11-15 02:15:00|29753.6|29746.6|29746.1|29739.1|29756.1|29749.1|29736.1|29729.1|216
1636942800000|2021-11-15 02:20:00|29743.6|29736.6|29760.6|29753.6|29760.6|29753.6|29741.1|29734.1|68
1636943100000|2021-11-15 02:25:00|29758.1|29751.1|29750.6|29743.6|29760.6|29753.6|29740.6|29733.6|107
1636943400000|2021-11-15 02:30:00|29753.1|29746.1|29725.6|29718.6|29753.1|29746.1|29705.6|29698.6|272
1636943700000|2021-11-15 02:35:00|29735.6|29728.6|29725.6|29718.6|29738.1|29731.1|29723.1|29716.1|98
1636944000000|2021-11-15 02:40:00|29728.1|29721.1|29740.6|29733.6|29740.6|29733.6|29723.1|29716.1|29
1636944300000|2021-11-15 02:45:00|29745.6|29738.6|29760.6|29753.6|29760.6|29753.6|29745.6|29738.6|85
1636944600000|2021-11-15 02:50:00|29755.6|29748.6|29743.1|29736.1|29760.6|29753.6|29743.1|29736.1|61
1636944900000|2021-11-15 02:55:00|29745.6|29738.6|29740.6|29733.6|29750.6|29743.6|29740.6|29733.6|59
1636945200000|2021-11-15 03:00:00|29738.1|29731.1|29710.6|29703.6|29740.6|29733.6|29710.6|29703.6|196
1636945500000|2021-11-15 03:05:00|29713.1|29706.1|29730.6|29723.6|29740.6|29733.6|29710.6|29703.6|119
1636945800000|2021-11-15 03:10:00|29745.6|29738.6|29740.6|29733.6|29750.6|29743.6|29735.6|29728.6|210
1636946100000|2021-11-15 03:15:00|29738.1|29731.1|29715.6|29708.6|29740.6|29733.6|29710.6|29703.6|150
1636946400000|2021-11-15 03:20:00|29720.6|29713.6|29705.6|29698.6|29725.6|29718.6|29705.6|29698.6|111
1636946700000|2021-11-15 03:25:00|29708.1|29701.1|29710.6|29703.6|29713.1|29706.1|29705.6|29698.6|113
1636947000000|2021-11-15 03:30:00|29715.6|29708.6|29735.6|29728.6|29740.6|29733.6|29713.1|29706.1|269
1636947300000|2021-11-15 03:35:00|29738.1|29731.1|29745.6|29738.6|29750.6|29743.6|29723.1|29716.1|186
1636947600000|2021-11-15 03:40:00|29743.1|29736.1|29740.6|29733.6|29745.6|29738.6|29735.6|29728.6|151
1636947900000|2021-11-15 03:45:00|29738.1|29731.1|29760.6|29753.6|29760.6|29753.6|29735.6|29728.6|206
1636948200000|2021-11-15 03:50:00|29755.6|29748.6|29745.6|29738.6|29760.6|29753.6|29740.6|29733.6|157
1636948500000|2021-11-15 03:55:00|29748.1|29741.1|29735.6|29728.6|29750.6|29743.6|29735.6|29728.6|168
1636948800000|2021-11-15 04:00:00|29733.1|29726.1|29735.6|29728.6|29740.6|29733.6|29733.1|29726.1|97
1636949100000|2021-11-15 04:05:00|29740.6|29733.6|29740.6|29733.6|29740.6|29733.6|29735.6|29728.6|91
1636949400000|2021-11-15 04:10:00|29745.6|29738.6|29750.6|29743.6|29755.6|29748.6|29745.6|29738.6|118
1636949700000|2021-11-15 04:15:00|29748.1|29741.1|29750.6|29743.6|29750.6|29743.6|29745.6|29738.6|46
1636950000000|2021-11-15 04:20:00|29753.1|29746.1|29740.6|29733.6|29753.1|29746.1|29730.6|29723.6|104
1636950300000|2021-11-15 04:25:00|29735.6|29728.6|29735.6|29728.6|29740.6|29733.6|29730.6|29723.6|119
1636950600000|2021-11-15 04:30:00|29733.1|29726.1|29760.6|29753.6|29760.6|29753.6|29733.1|29726.1|132
1636950900000|2021-11-15 04:35:00|29755.6|29748.6|29735.6|29728.6|29755.6|29748.6|29735.6|29728.6|167
1636951200000|2021-11-15 04:40:00|29740.6|29733.6|29735.6|29728.6|29740.6|29733.6|29735.6|29728.6|85
1636951500000|2021-11-15 04:45:00|29730.6|29723.6|29725.6|29718.6|29740.6|29733.6|29725.6|29718.6|121
1636951800000|2021-11-15 04:50:00|29728.1|29721.1|29740.6|29733.6|29745.6|29738.6|29728.1|29721.1|87
1636952100000|2021-11-15 04:55:00|29745.6|29738.6|29745.6|29738.6|29750.6|29743.6|29738.1|29731.1|83
1636952400000|2021-11-15 05:00:00|29748.1|29741.1|29760.6|29753.6|29760.6|29753.6|29748.1|29741.1|146
1636952700000|2021-11-15 05:05:00|29755.6|29748.6|29765.6|29758.6|29775.6|29768.6|29755.6|29748.6|245
1636953000000|2021-11-15 05:10:00|29768.1|29761.1|29760.6|29753.6|29775.6|29768.6|29760.6|29753.6|145
1636953300000|2021-11-15 05:15:00|29758.1|29751.1|29765.6|29758.6|29768.1|29761.1|29755.6|29748.6|131
1636953600000|2021-11-15 05:20:00|29768.1|29761.1|29770.6|29763.6|29775.6|29768.6|29763.1|29756.1|92
1636953900000|2021-11-15 05:25:00|29773.1|29766.1|29765.6|29758.6|29775.6|29768.6|29760.6|29753.6|151
1636954200000|2021-11-15 05:30:00|29768.1|29761.1|29773.1|29766.1|29775.6|29768.6|29760.6|29753.6|201
1636954500000|2021-11-15 05:35:00|29770.6|29763.6|29765.6|29758.6|29775.6|29768.6|29760.6|29753.6|223
1636954800000|2021-11-15 05:40:00|29770.6|29763.6|29765.6|29758.6|29770.6|29763.6|29760.6|29753.6|271
1636955100000|2021-11-15 05:45:00|29763.1|29756.1|29760.6|29753.6|29765.6|29758.6|29755.6|29748.6|139
1636955400000|2021-11-15 05:50:00|29763.1|29756.1|29775.6|29768.6|29775.6|29768.6|29760.6|29753.6|289
1636955700000|2021-11-15 05:55:00|29773.1|29766.1|29760.6|29753.6|29780.6|29773.6|29755.6|29748.6|1337
1636956000000|2021-11-15 06:00:00|29765.6|29758.6|29765.6|29758.6|29780.6|29773.6|29750.6|29743.6|1781
1636956300000|2021-11-15 06:05:00|29770.6|29763.6|29768.1|29761.1|29775.6|29768.6|29760.6|29753.6|490
1636956600000|2021-11-15 06:10:00|29765.6|29758.6|29735.6|29728.6|29770.6|29763.6|29730.6|29723.6|337
1636956900000|2021-11-15 06:15:00|29740.6|29733.6|29730.6|29723.6|29740.6|29733.6|29725.6|29718.6|201
1636957200000|2021-11-15 06:20:00|29733.1|29726.1|29725.6|29718.6|29733.1|29726.1|29715.6|29708.6|202
1636957500000|2021-11-15 06:25:00|29728.1|29721.1|29723.1|29716.1|29728.1|29721.1|29720.6|29713.6|27
1636957800000|2021-11-15 06:30:00|29720.6|29713.6|29725.6|29718.6|29730.6|29723.6|29720.6|29713.6|26
1636958100000|2021-11-15 06:35:00|29728.1|29721.1|29725.6|29718.6|29730.6|29723.6|29725.6|29718.6|2
1636958400000|2021-11-15 06:40:00|29728.1|29721.1|29730.6|29723.6|29730.6|29723.6|29725.6|29718.6|5
1636958700000|2021-11-15 06:45:00|29733.1|29726.1|29735.6|29728.6|29740.6|29733.6|29733.1|29726.1|70
1636959000000|2021-11-15 06:50:00|29738.1|29731.1|29740.6|29733.6|29740.6|29733.6|29735.6|29728.6|4
1636959300000|2021-11-15 06:55:00|29735.6|29728.6|29743.1|29736.1|29743.1|29736.1|29730.6|29723.6|21
1636959600000|2021-11-15 07:00:00|29745.6|29738.6|29740.6|29733.6|29745.6|29738.6|29735.6|29728.6|21
1636959900000|2021-11-15 07:05:00|29743.1|29736.1|29740.6|29733.6|29743.1|29736.1|29740.6|29733.6|11
1636960200000|2021-11-15 07:10:00|29735.6|29728.6|29740.6|29733.6|29743.1|29736.1|29733.1|29726.1|17
1636960500000|2021-11-15 07:15:00|29743.1|29736.1|29740.6|29733.6|29743.1|29736.1|29735.6|29728.6|33
1636960800000|2021-11-15 07:20:00|29738.1|29731.1|29730.6|29723.6|29740.6|29733.6|29730.6|29723.6|57
1636961100000|2021-11-15 07:25:00|29728.1|29721.1|29728.1|29721.1|29728.1|29721.1|29718.1|29711.1|44
1636961400000|2021-11-15 07:30:00|29725.6|29718.6|29725.6|29718.6|29730.6|29723.6|29720.6|29713.6|66
1636961700000|2021-11-15 07:35:00|29730.6|29723.6|29730.6|29723.6|29730.6|29723.6|29725.6|29718.6|19
1636962000000|2021-11-15 07:40:00|29733.1|29726.1|29725.6|29718.6|29735.6|29728.6|29720.6|29713.6|95
1636962300000|2021-11-15 07:45:00|29728.1|29721.1|29735.6|29728.6|29740.6|29733.6|29725.6|29718.6|15
1636962600000|2021-11-15 07:50:00|29738.1|29731.1|29740.6|29733.6|29740.6|29733.6|29728.1|29721.1|29
1636962900000|2021-11-15 07:55:00|29738.1|29731.1|29735.6|29728.6|29740.6|29733.6|29735.6|29728.6|13
1636963200000|2021-11-15 08:00:00|29738.1|29731.1|29750.6|29743.6|29750.6|29743.6|29725.6|29718.6|162
1636963500000|2021-11-15 08:05:00|29753.1|29746.1|29735.6|29728.6|29755.6|29748.6|29735.6|29728.6|143
1636963800000|2021-11-15 08:10:00|29738.1|29731.1|29735.6|29728.6|29738.1|29731.1|29715.6|29708.6|133
1636964100000|2021-11-15 08:15:00|29730.6|29723.6|29728.1|29721.1|29740.6|29733.6|29725.6|29718.6|57
1636964400000|2021-11-15 08:20:00|29730.6|29723.6|29740.6|29733.6|29745.6|29738.6|29725.6|29718.6|128
1636964700000|2021-11-15 08:25:00|29743.1|29736.1|29733.1|29726.1|29748.1|29741.1|29730.6|29723.6|184
1636965000000|2021-11-15 08:30:00|29735.6|29728.6|29735.6|29728.6|29743.1|29736.1|29730.6|29723.6|42
1636965300000|2021-11-15 08:35:00|29738.1|29731.1|29735.6|29728.6|29740.6|29733.6|29730.6|29723.6|54
1636965600000|2021-11-15 08:40:00|29733.1|29726.1|29745.6|29738.6|29745.6|29738.6|29730.6|29723.6|49
1636965900000|2021-11-15 08:45:00|29740.6|29733.6|29743.1|29736.1|29745.6|29738.6|29735.6|29728.6|70
1636966200000|2021-11-15 08:50:00|29745.6|29738.6|29750.6|29743.6|29750.6|29743.6|29740.6|29733.6|66
1636966500000|2021-11-15 08:55:00|29753.1|29746.1|29750.6|29743.6|29755.6|29748.6|29745.6|29738.6|106
1636966800000|2021-11-15 09:00:00|29753.1|29746.1|29755.6|29748.6|29760.6|29753.6|29750.6|29743.6|61
1636967100000|2021-11-15 09:05:00|29758.1|29751.1|29760.6|29753.6|29770.6|29763.6|29755.6|29748.6|157
1636967400000|2021-11-15 09:10:00|29758.1|29751.1|29750.6|29743.6|29760.6|29753.6|29750.6|29743.6|27
1636967700000|2021-11-15 09:15:00|29753.1|29746.1|29755.6|29748.6|29755.6|29748.6|29745.6|29738.6|23
1636968000000|2021-11-15 09:20:00|29750.6|29743.6|29755.6|29748.6|29758.1|29751.1|29745.6|29738.6|39
1636968300000|2021-11-15 09:25:00|29753.1|29746.1|29755.6|29748.6|29760.6|29753.6|29753.1|29746.1|58
1636968600000|2021-11-15 09:30:00|29750.6|29743.6|29745.6|29738.6|29750.6|29743.6|29740.6|29733.6|47
1636968900000|2021-11-15 09:35:00|29740.6|29733.6|29735.6|29728.6|29745.6|29738.6|29735.6|29728.6|104
1636969200000|2021-11-15 09:40:00|29738.1|29731.1|29740.6|29733.6|29745.6|29738.6|29735.6|29728.6|7
1636969500000|2021-11-15 09:45:00|29738.1|29731.1|29728.1|29721.1|29740.6|29733.6|29725.6|29718.6|69
1636969800000|2021-11-15 09:50:00|29730.6|29723.6|29735.6|29728.6|29735.6|29728.6|29725.6|29718.6|52
1636970100000|2021-11-15 09:55:00|29740.6|29733.6|29735.6|29728.6|29740.6|29733.6|29735.6|29728.6|92
1636970400000|2021-11-15 10:00:00|29738.1|29731.1|29735.6|29728.6|29745.6|29738.6|29735.6|29728.6|43
1636970700000|2021-11-15 10:05:00|29738.1|29731.1|29740.6|29733.6|29745.6|29738.6|29735.6|29728.6|120
1636971000000|2021-11-15 10:10:00|29743.1|29736.1|29745.6|29738.6|29745.6|29738.6|29740.6|29733.6|25
1636971300000|2021-11-15 10:15:00|29740.6|29733.6|29745.6|29738.6|29745.6|29738.6|29740.6|29733.6|54
1636971600000|2021-11-15 10:20:00|29748.1|29741.1|29745.6|29738.6|29748.1|29741.1|29745.6|29738.6|4
1636971900000|2021-11-15 10:25:00|29740.6|29733.6|29745.6|29738.6|29745.6|29738.6|29740.6|29733.6|54
1636972200000|2021-11-15 10:30:00|29740.6|29733.6|29740.6|29733.6|29745.6|29738.6|29740.6|29733.6|31
1636972500000|2021-11-15 10:35:00|29745.6|29738.6|29750.6|29743.6|29750.6|29743.6|29740.6|29733.6|43
1636972800000|2021-11-15 10:40:00|29748.1|29741.1|29745.6|29738.6|29750.6|29743.6|29745.6|29738.6|47
1636973100000|2021-11-15 10:45:00|29750.6|29743.6|29745.6|29738.6|29750.6|29743.6|29745.6|29738.6|18
1636973400000|2021-11-15 10:50:00|29751.1|29744.1|29746.1|29739.1|29751.1|29744.1|29746.1|29739.1|24
1636973700000|2021-11-15 10:55:00|29751.1|29744.1|29756.1|29749.1|29756.1|29749.1|29751.1|29744.1|25
1636974000000|2021-11-15 11:00:00|29751.1|29744.1|29746.1|29739.1|29756.1|29749.1|29746.1|29739.1|41
1636974300000|2021-11-15 11:05:00|29748.6|29741.6|29743.6|29736.6|29751.1|29744.1|29741.1|29734.1|41
1636974600000|2021-11-15 11:10:00|29741.1|29734.1|29746.1|29739.1|29746.1|29739.1|29741.1|29734.1|31
1636974900000|2021-11-15 11:15:00|29741.1|29734.1|29746.1|29739.1|29751.1|29744.1|29741.1|29734.1|43
1636975200000|2021-11-15 11:20:00|29743.6|29736.6|29751.1|29744.1|29756.1|29749.1|29741.1|29734.1|33
1636975500000|2021-11-15 11:25:00|29753.6|29746.6|29741.1|29734.1|29753.6|29746.6|29741.1|29734.1|44
1636975800000|2021-11-15 11:30:00|29746.1|29739.1|29746.1|29739.1|29751.1|29744.1|29741.1|29734.1|64
1636976100000|2021-11-15 11:35:00|29748.6|29741.6|29751.1|29744.1|29751.1|29744.1|29741.1|29734.1|63
1636976400000|2021-11-15 11:40:00|29748.6|29741.6|29746.1|29739.1|29751.1|29744.1|29743.6|29736.6|21
1636976700000|2021-11-15 11:45:00|29748.6|29741.6|29746.1|29739.1|29751.1|29744.1|29741.1|29734.1|52
1636977000000|2021-11-15 11:50:00|29751.1|29744.1|29746.1|29739.1|29751.1|29744.1|29741.1|29734.1|16
1636977300000|2021-11-15 11:55:00|29743.6|29736.6|29751.1|29744.1|29751.1|29744.1|29741.1|29734.1|126
1636977600000|2021-11-15 12:00:00|29748.6|29741.6|29751.1|29744.1|29751.1|29744.1|29746.1|29739.1|21
1636977900000|2021-11-15 12:05:00|29748.6|29741.6|29746.1|29739.1|29751.1|29744.1|29746.1|29739.1|9
1636978200000|2021-11-15 12:10:00|29751.1|29744.1|29751.1|29744.1|29751.1|29744.1|29746.1|29739.1|5
1636978500000|2021-11-15 12:15:00|29748.6|29741.6|29751.1|29744.1|29751.1|29744.1|29748.6|29741.6|1
1636978800000|2021-11-15 12:20:00|29746.1|29739.1|29746.1|29739.1|29746.1|29739.1|29741.1|29734.1|47
1636979100000|2021-11-15 12:25:00|||||||||1
1636979400000|2021-11-15 12:30:00|29751.1|29744.1|29751.1|29744.1|29751.1|29744.1|29746.1|29739.1|25
1636979700000|2021-11-15 12:35:00|29746.1|29739.1|29751.1|29744.1|29751.1|29744.1|29746.1|29739.1|28
1636980000000|2021-11-15 12:40:00|29748.6|29741.6|29756.1|29749.1|29756.1|29749.1|29746.1|29739.1|38
1636980300000|2021-11-15 12:45:00|29751.1|29744.1|29751.1|29744.1|29756.1|29749.1|29751.1|29744.1|37
1636980600000|2021-11-15 12:50:00|29753.6|29746.6|29756.1|29749.1|29758.6|29751.6|29751.1|29744.1|13
1636980900000|2021-11-15 12:55:00|||||||||51
1636981200000|2021-11-15 13:00:00|29761.1|29754.1|29766.1|29759.1|29766.1|29759.1|29758.6|29751.6|93
1636981500000|2021-11-15 13:05:00|29761.1|29754.1|29766.1|29759.1|29766.1|29759.1|29761.1|29754.1|18
1636981800000|2021-11-15 13:10:00|29771.1|29764.1|29773.6|29766.6|29781.1|29774.1|29771.1|29764.1|76
1636982100000|2021-11-15 13:15:00|29776.1|29769.1|29778.6|29771.6|29781.1|29774.1|29771.1|29764.1|82
1636982400000|2021-11-15 13:20:00|29776.1|29769.1|29783.6|29776.6|29791.1|29784.1|29776.1|29769.1|95
1636982700000|2021-11-15 13:25:00|29781.1|29774.1|29781.1|29774.1|29786.1|29779.1|29781.1|29774.1|36
1636983000000|2021-11-15 13:30:00|29783.6|29776.6|29786.1|29779.1|29791.1|29784.1|29781.1|29774.1|35
1636983300000|2021-11-15 13:35:00|29788.6|29781.6|29786.1|29779.1|29791.1|29784.1|29786.1|29779.1|32
1636983600000|2021-11-15 13:40:00|29788.6|29781.6|29786.1|29779.1|29788.6|29781.6|29786.1|29779.1|11
1636983900000|2021-11-15 13:45:00|29788.6|29781.6|29781.1|29774.1|29791.1|29784.1|29781.1|29774.1|69
1636984200000|2021-11-15 13:50:00|29778.6|29771.6|29776.1|29769.1|29783.6|29776.6|29773.6|29766.6|67
1636984500000|2021-11-15 13:55:00|29773.6|29766.6|29776.1|29769.1|29781.1|29774.1|29773.6|29766.6|80
1636984800000|2021-11-15 14:00:00|29781.1|29774.1|29786.1|29779.1|29791.1|29784.1|29776.1|29769.1|55
1636985100000|2021-11-15 14:05:00|29788.6|29781.6|29783.6|29776.6|29791.1|29784.1|29781.1|29774.1|38
1636985400000|2021-11-15 14:10:00|29781.1|29774.1|29781.1|29774.1|29786.1|29779.1|29781.1|29774.1|4
1636985700000|2021-11-15 14:15:00|29776.1|29769.1|29776.1|29769.1|29781.1|29774.1|29776.1|29769.1|32
1636986000000|2021-11-15 14:20:00|29781.1|29774.1|29776.1|29769.1|29781.1|29774.1|29776.1|29769.1|39
1636986300000|2021-11-15 14:25:00|29771.1|29764.1|29766.1|29759.1|29776.1|29769.1|29766.1|29759.1|69
1636986600000|2021-11-15 14:30:00|29768.6|29761.6|29766.1|29759.1|29771.1|29764.1|29756.1|29749.1|164
1636986900000|2021-11-15 14:35:00|29763.6|29756.6|29766.1|29759.1|29771.1|29764.1|29758.6|29751.6|177
1636987200000|2021-11-15 14:40:00|29771.1|29764.1|29741.1|29734.1|29771.1|29764.1|29741.1|29734.1|303
1636987500000|2021-11-15 14:45:00|29743.6|29736.6|29736.1|29729.1|29751.1|29744.1|29731.1|29724.1|124
1636987800000|2021-11-15 14:50:00|29731.1|29724.1|29746.1|29739.1|29746.1|29739.1|29721.1|29714.1|265
1636988100000|2021-11-15 14:55:00|29748.6|29741.6|29751.1|29744.1|29761.1|29754.1|29746.1|29739.1|153
1636988400000|2021-11-15 15:00:00|29746.1|29739.1|29731.1|29724.1|29751.1|29744.1|29721.1|29714.1|113
1636988700000|2021-11-15 15:05:00|29733.6|29726.6|29731.1|29724.1|29741.1|29734.1|29731.1|29724.1|91
1636989000000|2021-11-15 15:10:00|29726.1|29719.1|29721.1|29714.1|29736.1|29729.1|29721.1|29714.1|68
1636989300000|2021-11-15 15:15:00|29723.6|29716.6|29726.1|29719.1|29731.1|29724.1|29711.1|29704.1|85
1636989600000|2021-11-15 15:20:00|29721.1|29714.1|29726.1|29719.1|29741.1|29734.1|29721.1|29714.1|71
1636989900000|2021-11-15 15:25:00|29731.1|29724.1|29721.1|29714.1|29731.1|29724.1|29721.1|29714.1|80
1636990200000|2021-11-15 15:30:00|29716.1|29709.1|29721.1|29714.1|29723.6|29716.6|29711.1|29704.1|129
1636990500000|2021-11-15 15:35:00|29726.1|29719.1|29726.1|29719.1|29731.1|29724.1|29721.1|29714.1|36
1636990800000|2021-11-15 15:40:00|29723.6|29716.6|29733.6|29726.6|29733.6|29726.6|29716.1|29709.1|151
1636991100000|2021-11-15 15:45:00|29731.1|29724.1|29743.6|29736.6|29746.1|29739.1|29731.1|29724.1|85
1636991400000|2021-11-15 15:50:00|29741.1|29734.1|29741.1|29734.1|29746.1|29739.1|29736.1|29729.1|43
1636991700000|2021-11-15 15:55:00|29736.1|29729.1|29736.1|29729.1|29741.1|29734.1|29731.1|29724.1|36
1636992000000|2021-11-15 16:00:00|29741.1|29734.1|29736.1|29729.1|29751.1|29744.1|29736.1|29729.1|53
1636992300000|2021-11-15 16:05:00|29738.6|29731.6|29746.1|29739.1|29746.1|29739.1|29736.1|29729.1|45
1636992600000|2021-11-15 16:10:00|29741.1|29734.1|29751.1|29744.1|29751.1|29744.1|29741.1|29734.1|162
1636992900000|2021-11-15 16:15:00|29748.6|29741.6|29748.6|29741.6|29751.1|29744.1|29741.1|29734.1|100
1636993200000|2021-11-15 16:20:00|29746.1|29739.1|29746.1|29739.1|29751.1|29744.1|29741.1|29734.1|53
1636993500000|2021-11-15 16:25:00|29743.6|29736.6|29746.1|29739.1|29751.1|29744.1|29741.1|29734.1|189
1636993800000|2021-11-15 16:30:00|29751.1|29744.1|29756.1|29749.1|29761.1|29754.1|29743.6|29736.6|128
1636994100000|2021-11-15 16:35:00|29761.1|29754.1|29756.1|29749.1|29763.6|29756.6|29756.1|29749.1|99
1636994400000|2021-11-15 16:40:00|29758.6|29751.6|29691.1|29684.1|29761.1|29754.1|29686.1|29679.1|358
1636994700000|2021-11-15 16:45:00|29688.6|29681.6|29686.1|29679.1|29696.1|29689.1|29661.1|29654.1|419
1636995000000|2021-11-15 16:50:00|29683.6|29676.6|29676.1|29669.1|29686.1|29679.1|29646.1|29639.1|340
1636995300000|2021-11-15 16:55:00|29678.6|29671.6|29676.1|29669.1|29686.1|29679.1|29666.1|29659.1|110
1636995600000|2021-11-15 17:00:00|29673.6|29666.6|29673.6|29666.6|29686.1|29679.1|29666.1|29659.1|179
1636995900000|2021-11-15 17:05:00|29671.1|29664.1|29676.1|29669.1|29681.1|29674.1|29671.1|29664.1|50
1636996200000|2021-11-15 17:10:00|29673.6|29666.6|29676.1|29669.1|29688.6|29681.6|29671.1|29664.1|187
1636996500000|2021-11-15 17:15:00|29673.6|29666.6|29678.6|29671.6|29686.1|29679.1|29668.6|29661.6|83
1636996800000|2021-11-15 17:20:00|29681.1|29674.1|29676.1|29669.1|29686.1|29679.1|29651.1|29644.1|115
1636997100000|2021-11-15 17:25:00|29671.1|29664.1|29681.1|29674.1|29681.1|29674.1|29666.1|29659.1|77
1636997400000|2021-11-15 17:30:00|29678.6|29671.6|29696.1|29689.1|29701.1|29694.1|29676.1|29669.1|152
1636997700000|2021-11-15 17:35:00|29693.6|29686.6|29706.1|29699.1|29711.1|29704.1|29691.1|29684.1|45
1636998000000|2021-11-15 17:40:00|29708.6|29701.6|29721.1|29714.1|29726.1|29719.1|29698.6|29691.6|78
1636998300000|2021-11-15 17:45:00|29718.6|29711.6|29716.1|29709.1|29721.1|29714.1|29713.6|29706.6|58
1636998600000|2021-11-15 17:50:00|29718.6|29711.6|29726.1|29719.1|29726.1|29719.1|29716.1|29709.1|40
1636998900000|2021-11-15 17:55:00|29723.6|29716.6|29731.1|29724.1|29731.1|29724.1|29721.1|29714.1|57
1636999200000|2021-11-15 18:00:00|29726.1|29719.1|29741.1|29734.1|29741.1|29734.1|29716.1|29709.1|102
1636999500000|2021-11-15 18:05:00|29738.6|29731.6|29736.1|29729.1|29738.6|29731.6|29728.6|29721.6|40
1636999800000|2021-11-15 18:10:00|29733.6|29726.6|29726.1|29719.1|29736.1|29729.1|29726.1|29719.1|12
1637000100000|2021-11-15 18:15:00|29721.1|29714.1|29731.1|29724.1|29738.6|29731.6|29721.1|29714.1|18
1637000400000|2021-11-15 18:20:00|29736.1|29729.1|29736.1|29729.1|29736.1|29729.1|29718.6|29711.6|110
1637000700000|2021-11-15 18:25:00|29733.6|29726.6|29731.1|29724.1|29736.1|29729.1|29726.1|29719.1|43
1637001000000|2021-11-15 18:30:00|29733.6|29726.6|29731.1|29724.1|29736.1|29729.1|29731.1|29724.1|18
1637001300000|2021-11-15 18:35:00|29728.6|29721.6|29736.1|29729.1|29736.1|29729.1|29726.1|29719.1|63
1637001600000|2021-11-15 18:40:00|29731.1|29724.1|29731.1|29724.1|29736.1|29729.1|29726.1|29719.1|46
1637001900000|2021-11-15 18:45:00|29726.1|29719.1|29736.1|29729.1|29736.1|29729.1|29726.1|29719.1|33
1637002200000|2021-11-15 18:50:00|29733.6|29726.6|29731.1|29724.1|29736.1|29729.1|29728.6|29721.6|12
1637002500000|2021-11-15 18:55:00|29726.1|29719.1|29721.1|29714.1|29731.1|29724.1|29721.1|29714.1|53
1637002800000|2021-11-15 19:00:00|29726.1|29719.1|29726.1|29719.1|29726.1|29719.1|29716.1|29709.1|29
1637003100000|2021-11-15 19:05:00|29721.1|29714.1|29726.1|29719.1|29726.1|29719.1|29716.1|29709.1|36
1637003400000|2021-11-15 19:10:00|29723.6|29716.6|29711.1|29704.1|29726.1|29719.1|29711.1|29704.1|74
1637003700000|2021-11-15 19:15:00|29708.6|29701.6|29691.1|29684.1|29708.6|29701.6|29691.1|29684.1|49
1637004000000|2021-11-15 19:20:00|29688.6|29681.6|29693.6|29686.6|29696.1|29689.1|29681.1|29674.1|59
1637004300000|2021-11-15 19:25:00|29691.1|29684.1|29696.1|29689.1|29696.1|29689.1|29686.1|29679.1|25
1637004600000|2021-11-15 19:30:00|29693.6|29686.6|29696.1|29689.1|29696.1|29689.1|29691.1|29684.1|17
1637004900000|2021-11-15 19:35:00|29691.1|29684.1|29696.1|29689.1|29701.1|29694.1|29691.1|29684.1|75
1637005200000|2021-11-15 19:40:00|29701.1|29694.1|29716.1|29709.1|29721.1|29714.1|29701.1|29694.1|111
1637005500000|2021-11-15 19:45:00|29718.6|29711.6|29726.1|29719.1|29728.6|29721.6|29713.6|29706.6|78
1637005800000|2021-11-15 19:50:00|29731.1|29724.1|29721.1|29714.1|29731.1|29724.1|29716.1|29709.1|16
1637006100000|2021-11-15 19:55:00|29723.6|29716.6|29726.1|29719.1|29731.1|29724.1|29721.1|29714.1|64
1637006400000|2021-11-15 20:00:00|29723.6|29716.6|29721.1|29714.1|29726.1|29719.1|29716.1|29709.1|61
1637006700000|2021-11-15 20:05:00|29723.6|29716.6|29721.1|29714.1|29726.1|29719.1|29716.1|29709.1|18
1637007000000|2021-11-15 20:10:00|29726.1|29719.1|29726.1|29719.1|29726.1|29719.1|29721.1|29714.1|37
1637007300000|2021-11-15 20:15:00|29723.6|29716.6|29731.1|29724.1|29736.1|29729.1|29721.1|29714.1|48
1637007600000|2021-11-15 20:20:00|29736.1|29729.1|29736.1|29729.1|29736.1|29729.1|29731.1|29724.1|44
1637007900000|2021-11-15 20:25:00|29741.1|29734.1|29746.1|29739.1|29746.1|29739.1|29736.1|29729.1|92
1637008200000|2021-11-15 20:30:00|29741.1|29734.1|29731.1|29724.1|29741.1|29734.1|29731.1|29724.1|108
1637008500000|2021-11-15 20:35:00|29726.1|29719.1|29726.1|29719.1|29741.1|29734.1|29726.1|29719.1|60
1637008800000|2021-11-15 20:40:00|29728.6|29721.6|29726.1|29719.1|29731.1|29724.1|29721.1|29714.1|107
1637009100000|2021-11-15 20:45:00|29731.1|29724.1|29721.1|29714.1|29731.1|29724.1|29718.6|29711.6|158
1637009400000|2021-11-15 20:50:00|29716.1|29709.1|29721.1|29714.1|29726.1|29719.1|29716.1|29709.1|191
1637009700000|2021-11-15 20:55:00|29726.1|29719.1|29726.1|29719.1|29726.1|29719.1|29701.1|29694.1|307
1637010000000|2021-11-15 21:00:00|29728.6|29721.6|29731.1|29724.1|29736.1|29729.1|29726.1|29719.1|69
1637010300000|2021-11-15 21:05:00|29726.1|29719.1|29726.1|29719.1|29731.1|29724.1|29716.1|29709.1|24
1637010600000|2021-11-15 21:10:00|29731.1|29724.1|29738.6|29731.6|29738.6|29731.6|29726.1|29719.1|13
1637010900000|2021-11-15 21:15:00|29742.6|29727.6|29745.1|29730.1|29745.1|29730.1|29742.6|29727.6|13
1637011200000|2021-11-15 21:20:00|29742.6|29727.6|29750.1|29735.1|29750.1|29735.1|29742.6|29727.6|3
1637011500000|2021-11-15 21:25:00|29747.6|29732.6|29740.1|29725.1|29747.6|29732.6|29737.6|29722.6|12
1637011800000|2021-11-15 21:30:00|29735.1|29720.1|29732.6|29717.6|29735.1|29720.1|29727.6|29712.6|20
1637012700000|2021-11-15 21:45:00|29730.1|29715.1|29717.6|29702.6|29730.1|29715.1|29717.6|29702.6|13
1637013000000|2021-11-15 21:50:00|29720.1|29705.1|29715.1|29700.1|29720.1|29705.1|29715.1|29700.1|13
1637013300000|2021-11-15 21:55:00|29720.1|29705.1|29742.5|29712.5|29743.1|29720.1|29720.1|29705.1|17
1637013600000|2021-11-15 22:00:00|29742.4|29712.4|29741.8|29711.8|29743.7|29713.7|29741.7|29711.7|0
1637013900000|2021-11-15 22:05:00|29741.7|29711.7|29741.7|29711.7|29741.8|29711.8|29741.5|29711.5|0
1637014200000|2021-11-15 22:10:00|29741.6|29711.6|29741.6|29711.6|29741.6|29711.6|29741.6|29711.6|0
1637014800000|2021-11-15 22:20:00|29740.8|29710.8|29740.9|29710.9|29740.9|29710.9|29740.3|29710.3|0
1637015100000|2021-11-15 22:25:00|29740.5|29710.5|29739.7|29709.7|29740.5|29710.5|29739.4|29709.4|0
1637015400000|2021-11-15 22:30:00|29739.8|29709.8|29739.2|29709.2|29740.3|29710.3|29739.1|29709.1|0
1637015700000|2021-11-15 22:35:00|29738.6|29708.6|29738.7|29708.7|29739.1|29709.1|29738.5|29708.5|0
1637016000000|2021-11-15 22:40:00|29738.9|29708.9|29738.3|29708.3|29738.9|29708.9|29738.3|29708.3|0
1637016300000|2021-11-15 22:45:00|29738.1|29708.1|29736.2|29706.2|29738.1|29708.1|29735.4|29705.4|0
1637016600000|2021-11-15 22:50:00|29736.3|29706.3|29735.8|29705.8|29736.3|29706.3|29735|29705|0
1637016900000|2021-11-15 22:55:00|29736.2|29706.2|29736|29706|29737.8|29707.8|29735.7|29705.7|0
1637017200000|2021-11-15 23:00:00|29738.9|29708.9|29737.6|29722.6|29750.1|29735.1|29735.1|29707.8|17
1637017500000|2021-11-15 23:05:00|29740.1|29725.1|29730.1|29715.1|29740.1|29725.1|29730.1|29715.1|5
1637017800000|2021-11-15 23:10:00|29732.6|29717.6|29732.6|29717.6|29735.1|29720.1|29730.1|29715.1|0
1637018100000|2021-11-15 23:15:00|29720.1|29705.1|29727.6|29712.6|29727.6|29712.6|29712.6|29697.6|33
1637018400000|2021-11-15 23:20:00|29725.1|29710.1|29732.6|29717.6|29732.6|29717.6|29720.1|29705.1|25
1637018700000|2021-11-15 23:25:00|29730.1|29715.1|29730.1|29715.1|29735.1|29720.1|29727.6|29712.6|25
1637019000000|2021-11-15 23:30:00|29732.6|29717.6|29721.1|29714.1|29732.6|29721.6|29711.1|29704.1|6597
1637019300000|2021-11-15 23:35:00|29723.6|29716.6|29691.1|29684.1|29726.1|29719.1|29681.1|29674.1|200
1637019600000|2021-11-15 23:40:00|29693.6|29686.6|29701.1|29694.1|29701.1|29694.1|29686.1|29679.1|231
1637019900000|2021-11-15 23:45:00|29708.6|29701.6|29728.6|29721.6|29736.1|29729.1|29696.1|29689.1|419
1637020200000|2021-11-15 23:50:00|29726.1|29719.1|29731.1|29724.1|29738.6|29731.6|29716.1|29709.1|105
1637020500000|2021-11-15 23:55:00|29733.6|29726.6|29726.1|29719.1|29736.1|29729.1|29718.6|29711.6|182
1637020800000|2021-11-16 00:00:00|29728.6|29721.6|29743.6|29736.6|29781.1|29774.1|29686.1|29679.1|1061
1637021100000|2021-11-16 00:05:00|29746.1|29739.1|29726.1|29719.1|29746.1|29739.1|29701.1|29694.1|379
1637021400000|2021-11-16 00:10:00|29728.6|29721.6|29751.1|29744.1|29756.1|29749.1|29726.1|29719.1|241
1637021700000|2021-11-16 00:15:00|29748.6|29741.6|29751.1|29744.1|29773.6|29766.6|29741.1|29734.1|315
1637022000000|2021-11-16 00:20:00|29753.6|29746.6|29773.6|29766.6|29781.1|29774.1|29751.1|29744.1|259
1637022300000|2021-11-16 00:25:00|29771.1|29764.1|29736.1|29729.1|29771.1|29764.1|29736.1|29729.1|240
1637022600000|2021-11-16 00:30:00|29731.1|29724.1|29701.1|29694.1|29731.1|29724.1|29686.1|29679.1|444
1637022900000|2021-11-16 00:35:00|29703.6|29696.6|29716.1|29709.1|29716.1|29709.1|29686.1|29679.1|324
1637023200000|2021-11-16 00:40:00|29711.1|29704.1|29721.1|29714.1|29721.1|29714.1|29701.1|29694.1|120
1637023500000|2021-11-16 00:45:00|29718.6|29711.6|29746.1|29739.1|29746.1|29739.1|29716.1|29709.1|132
1637023800000|2021-11-16 00:50:00|29748.6|29741.6|29766.1|29759.1|29768.6|29761.6|29736.1|29729.1|273
1637024100000|2021-11-16 00:55:00|29763.6|29756.6|29761.1|29754.1|29791.1|29784.1|29758.6|29751.6|430
1637024400000|2021-11-16 01:00:00|29763.6|29756.6|29756.1|29749.1|29776.1|29769.1|29756.1|29749.1|143
1637024700000|2021-11-16 01:05:00|29758.6|29751.6|29766.1|29759.1|29781.1|29774.1|29756.1|29749.1|148
1637025000000|2021-11-16 01:10:00|29768.6|29761.6|29776.1|29769.1|29781.1|29774.1|29766.1|29759.1|160
1637025300000|2021-11-16 01:15:00|29778.6|29771.6|29776.1|29769.1|29781.1|29774.1|29761.1|29754.1|160
1637025600000|2021-11-16 01:20:00|29781.1|29774.1|29756.1|29749.1|29793.6|29786.6|29748.6|29741.6|441
1637025900000|2021-11-16 01:25:00|29758.6|29751.6|29768.6|29761.6|29771.1|29764.1|29758.6|29751.6|97
1637026200000|2021-11-16 01:30:00|29766.1|29759.1|29766.1|29759.1|29781.1|29774.1|29761.1|29754.1|264
1637026500000|2021-11-16 01:35:00|29768.6|29761.6|29771.1|29764.1|29781.1|29774.1|29768.6|29761.6|138
1637026800000|2021-11-16 01:40:00|29766.1|29759.1|29756.1|29749.1|29771.1|29764.1|29756.1|29749.1|144
1637027100000|2021-11-16 01:45:00|29761.1|29754.1|29786.1|29779.1|29793.6|29786.6|29756.1|29749.1|233
1637027400000|2021-11-16 01:50:00|29788.6|29781.6|29796.1|29789.1|29801.1|29794.1|29786.1|29779.1|193
1637027700000|2021-11-16 01:55:00|29801.1|29794.1|29956.1|29949.1|29971.1|29964.1|29798.6|29791.6|2425
1637028000000|2021-11-16 02:00:00|29951.1|29944.1|29906.1|29899.1|29961.1|29954.1|29906.1|29899.1|1022
1637028300000|2021-11-16 02:05:00|29911.1|29904.1|29891.1|29884.1|29913.6|29906.6|29871.1|29864.1|918
1637028600000|2021-11-16 02:10:00|29888.6|29881.6|29881.1|29874.1|29901.1|29894.1|29876.1|29869.1|378
1637028900000|2021-11-16 02:15:00|29878.6|29871.6|29836.1|29829.1|29878.6|29871.6|29836.1|29829.1|591
1637029200000|2021-11-16 02:20:00|29841.1|29834.1|29846.1|29839.1|29856.1|29849.1|29831.1|29824.1|423
1637029500000|2021-11-16 02:25:00|29848.6|29841.6|29836.1|29829.1|29856.1|29849.1|29826.1|29819.1|327
1637029800000|2021-11-16 02:30:00|29833.6|29826.6|29846.1|29839.1|29851.1|29844.1|29826.1|29819.1|197
1637030100000|2021-11-16 02:35:00|29841.1|29834.1|29838.6|29831.6|29846.1|29839.1|29828.6|29821.6|108
1637030400000|2021-11-16 02:40:00|29836.1|29829.1|29851.1|29844.1|29861.1|29854.1|29836.1|29829.1|200
1637030700000|2021-11-16 02:45:00|29853.6|29846.6|29841.1|29834.1|29856.1|29849.1|29836.1|29829.1|75
1637031000000|2021-11-16 02:50:00|29838.6|29831.6|29836.1|29829.1|29846.1|29839.1|29836.1|29829.1|42
1637031300000|2021-11-16 02:55:00|29838.6|29831.6|29841.1|29834.1|29841.1|29834.1|29826.1|29819.1|103
1637031600000|2021-11-16 03:00:00|29843.6|29836.6|29846.1|29839.1|29856.1|29849.1|29841.1|29834.1|94
1637031900000|2021-11-16 03:05:00|29848.6|29841.6|29843.6|29836.6|29851.1|29844.1|29841.1|29834.1|34
1637032200000|2021-11-16 03:10:00|29841.1|29834.1|29846.1|29839.1|29851.1|29844.1|29841.1|29834.1|21
1637032500000|2021-11-16 03:15:00|29841.1|29834.1|29851.1|29844.1|29851.1|29844.1|29841.1|29834.1|46
1637032800000|2021-11-16 03:20:00|29848.6|29841.6|29836.1|29829.1|29853.6|29846.6|29836.1|29829.1|47
1637033100000|2021-11-16 03:25:00|29831.1|29824.1|29846.1|29839.1|29846.1|29839.1|29831.1|29824.1|88
1637033400000|2021-11-16 03:30:00|29851.1|29844.1|29851.1|29844.1|29861.1|29854.1|29846.1|29839.1|205
1637033700000|2021-11-16 03:35:00|29853.6|29846.6|29846.1|29839.1|29853.6|29846.6|29841.1|29834.1|83
1637034000000|2021-11-16 03:40:00|29851.1|29844.1|29836.1|29829.1|29851.1|29844.1|29833.6|29826.6|99
1637034300000|2021-11-16 03:45:00|29833.6|29826.6|29826.1|29819.1|29833.6|29826.6|29823.6|29816.6|146
1637034600000|2021-11-16 03:50:00|29828.6|29821.6|29848.6|29841.6|29856.1|29849.1|29826.1|29819.1|116
1637034900000|2021-11-16 03:55:00|29851.1|29844.1|29841.1|29834.1|29856.1|29849.1|29838.6|29831.6|73
1637035200000|2021-11-16 04:00:00|29838.6|29831.6|29806.1|29799.1|29841.1|29834.1|29796.1|29789.1|428
1637035500000|2021-11-16 04:05:00|29801.1|29794.1|29821.1|29814.1|29821.1|29814.1|29776.1|29769.1|280
1637035800000|2021-11-16 04:10:00|29816.1|29809.1|29826.1|29819.1|29841.1|29834.1|29813.6|29806.6|300
1637036100000|2021-11-16 04:15:00|29823.6|29816.6|29811.1|29804.1|29826.1|29819.1|29811.1|29804.1|73
1637036400000|2021-11-16 04:20:00|29816.1|29809.1|29771.1|29764.1|29816.1|29809.1|29751.1|29744.1|419
1637036700000|2021-11-16 04:25:00|29766.1|29759.1|29771.1|29764.1|29776.1|29769.1|29758.6|29751.6|250
1637037000000|2021-11-16 04:30:00|29766.1|29759.1|29761.1|29754.1|29771.1|29764.1|29741.1|29734.1|390
1637037300000|2021-11-16 04:35:00|29758.6|29751.6|29776.1|29769.1|29781.1|29774.1|29756.1|29749.1|171
1637037600000|2021-11-16 04:40:00|29771.1|29764.1|29771.1|29764.1|29773.6|29766.6|29771.1|29764.1|46
1637037900000|2021-11-16 04:45:00|29768.6|29761.6|29781.1|29774.1|29781.1|29774.1|29766.1|29759.1|150
1637038200000|2021-11-16 04:50:00|29783.6|29776.6|29786.1|29779.1|29788.6|29781.6|29781.1|29774.1|67
1637038500000|2021-11-16 04:55:00|29781.1|29774.1|29791.1|29784.1|29791.1|29784.1|29776.1|29769.1|112
1637038800000|2021-11-16 05:00:00|29786.1|29779.1|29786.1|29779.1|29798.6|29791.6|29786.1|29779.1|103
1637039100000|2021-11-16 05:05:00|29781.1|29774.1|29796.1|29789.1|29796.1|29789.1|29776.1|29769.1|147
1637039400000|2021-11-16 05:10:00|29791.1|29784.1|29791.1|29784.1|29801.1|29794.1|29791.1|29784.1|86
1637039700000|2021-11-16 05:15:00|29793.6|29786.6|29796.1|29789.1|29796.1|29789.1|29786.1|29779.1|49
1637040000000|2021-11-16 05:20:00|29793.6|29786.6|29791.1|29784.1|29796.1|29789.1|29781.1|29774.1|154
1637040300000|2021-11-16 05:25:00|29796.1|29789.1|29796.1|29789.1|29796.1|29789.1|29786.1|29779.1|111
1637040600000|2021-11-16 05:30:00|29798.6|29791.6|29796.1|29789.1|29806.1|29799.1|29796.1|29789.1|133
1637040900000|2021-11-16 05:35:00|29798.6|29791.6|29791.1|29784.1|29801.1|29794.1|29791.1|29784.1|95
1637041200000|2021-11-16 05:40:00|29793.6|29786.6|29801.1|29794.1|29801.1|29794.1|29791.1|29784.1|138
1637041500000|2021-11-16 05:45:00|29798.6|29791.6|29786.1|29779.1|29801.1|29794.1|29781.1|29774.1|150
1637041800000|2021-11-16 05:50:00|29788.6|29781.6|29791.1|29784.1|29796.1|29789.1|29781.1|29774.1|225
1637042100000|2021-11-16 05:55:00|29796.1|29789.1|29781.1|29774.1|29798.6|29791.6|29756.1|29749.1|779
1637042400000|2021-11-16 06:00:00|29791.1|29784.1|29796.1|29789.1|29811.1|29804.1|29781.1|29774.1|1130
1637042700000|2021-11-16 06:05:00|29793.6|29786.6|29781.1|29774.1|29796.1|29789.1|29776.1|29769.1|413
1637043000000|2021-11-16 06:10:00|29786.1|29779.1|29771.1|29764.1|29791.1|29784.1|29761.1|29754.1|313
1637043300000|2021-11-16 06:15:00|29776.1|29769.1|29761.1|29754.1|29776.1|29769.1|29761.1|29754.1|118
1637043600000|2021-11-16 06:20:00|29766.1|29759.1|29766.1|29759.1|29771.1|29764.1|29766.1|29759.1|53
1637043900000|2021-11-16 06:25:00|29768.6|29761.6|29758.6|29751.6|29768.6|29761.6|29758.6|29751.6|38
1637044200000|2021-11-16 06:30:00|29761.1|29754.1|29766.1|29759.1|29771.1|29764.1|29758.6|29751.6|20
1637044500000|2021-11-16 06:35:00|||||||||3
1637044800000|2021-11-16 06:40:00|29763.6|29756.6|29766.1|29759.1|29771.1|29764.1|29763.6|29756.6|14
1637045100000|2021-11-16 06:45:00|29768.6|29761.6|29766.1|29759.1|29768.6|29761.6|29766.1|29759.1|4
1637045400000|2021-11-16 06:50:00|29768.6|29761.6|29766.1|29759.1|29768.6|29761.6|29766.1|29759.1|17
1637045700000|2021-11-16 06:55:00|29768.6|29761.6|29771.1|29764.1|29771.1|29764.1|29761.1|29754.1|22
1637046000000|2021-11-16 07:00:00|29766.1|29759.1|29771.1|29764.1|29776.1|29769.1|29766.1|29759.1|70
1637046300000|2021-11-16 07:05:00|29766.1|29759.1|29771.1|29764.1|29771.1|29764.1|29766.1|29759.1|9
1637046600000|2021-11-16 07:10:00|29776.1|29769.1|29771.1|29764.1|29776.1|29769.1|29768.6|29761.6|26
1637046900000|2021-11-16 07:15:00|29773.6|29766.6|29781.1|29774.1|29781.1|29774.1|29771.1|29764.1|30
1637047200000|2021-11-16 07:20:00|29786.1|29779.1|29796.1|29789.1|29796.1|29789.1|29781.1|29774.1|61
1637047500000|2021-11-16 07:25:00|29793.6|29786.6|29791.1|29784.1|29798.6|29791.6|29791.1|29784.1|33
1637047800000|2021-11-16 07:30:00|29793.6|29786.6|29791.1|29784.1|29793.6|29786.6|29781.1|29774.1|61
1637048100000|2021-11-16 07:35:00|29788.6|29781.6|29791.1|29784.1|29796.1|29789.1|29786.1|29779.1|43
1637048400000|2021-11-16 07:40:00|29788.6|29781.6|29791.1|29784.1|29796.1|29789.1|29788.6|29781.6|30
1637048700000|2021-11-16 07:45:00|29788.6|29781.6|29786.1|29779.1|29793.6|29786.6|29786.1|29779.1|30
1637049000000|2021-11-16 07:50:00|29788.6|29781.6|29781.1|29774.1|29791.1|29784.1|29781.1|29774.1|13
1637049300000|2021-11-16 07:55:00|29786.1|29779.1|29791.1|29784.1|29791.1|29784.1|29781.1|29774.1|45
1637049600000|2021-11-16 08:00:00|29788.6|29781.6|29791.1|29784.1|29811.1|29804.1|29786.1|29779.1|271
1637049900000|2021-11-16 08:05:00|29786.1|29779.1|29786.1|29779.1|29791.1|29784.1|29776.1|29769.1|121
1637050200000|2021-11-16 08:10:00|29781.1|29774.1|29776.1|29769.1|29781.1|29774.1|29771.1|29764.1|147
1637050500000|2021-11-16 08:15:00|29771.1|29764.1|29786.1|29779.1|29786.1|29779.1|29771.1|29764.1|83
1637050800000|2021-11-16 08:20:00|29781.1|29774.1|29761.1|29754.1|29786.1|29779.1|29761.1|29754.1|95
1637051100000|2021-11-16 08:25:00|29763.6|29756.6|29766.1|29759.1|29776.1|29769.1|29761.1|29754.1|66
1637051400000|2021-11-16 08:30:00|29761.1|29754.1|29756.1|29749.1|29776.1|29769.1|29756.1|29749.1|79
1637051700000|2021-11-16 08:35:00|29758.6|29751.6|29751.1|29744.1|29761.1|29754.1|29741.1|29734.1|81
1637052000000|2021-11-16 08:40:00|29753.6|29746.6|29756.1|29749.1|29771.1|29764.1|29751.1|29744.1|43
1637052300000|2021-11-16 08:45:00|29758.6|29751.6|29751.1|29744.1|29761.1|29754.1|29751.1|29744.1|23
1637052600000|2021-11-16 08:50:00|29746.1|29739.1|29736.1|29729.1|29748.6|29741.6|29736.1|29729.1|27
1637052900000|2021-11-16 08:55:00|29733.6|29726.6|29736.1|29729.1|29743.6|29736.6|29726.1|29719.1|109
1637053200000|2021-11-16 09:00:00|29738.6|29731.6|29731.1|29724.1|29741.1|29734.1|29731.1|29724.1|52
1637053500000|2021-11-16 09:05:00|29736.1|29729.1|29741.1|29734.1|29741.1|29734.1|29731.1|29724.1|28
1637053800000|2021-11-16 09:10:00|29743.6|29736.6|29743.6|29736.6|29748.6|29741.6|29741.1|29734.1|38
1637054100000|2021-11-16 09:15:00|29746.1|29739.1|29741.1|29734.1|29746.1|29739.1|29736.1|29729.1|45
1637054400000|2021-11-16 09:20:00|29738.6|29731.6|29741.1|29734.1|29741.1|29734.1|29736.1|29729.1|52
1637054700000|2021-11-16 09:25:00|29743.6|29736.6|29736.1|29729.1|29746.1|29739.1|29736.1|29729.1|29
1637055000000|2021-11-16 09:30:00|29741.1|29734.1|29736.1|29729.1|29741.1|29734.1|29731.1|29724.1|55
1637055300000|2021-11-16 09:35:00|29733.6|29726.6|29736.1|29729.1|29743.6|29736.6|29731.1|29724.1|23
1637055600000|2021-11-16 09:40:00|29733.6|29726.6|29748.6|29741.6|29751.1|29744.1|29733.6|29726.6|112
1637055900000|2021-11-16 09:45:00|29746.1|29739.1|29751.1|29744.1|29756.1|29749.1|29746.1|29739.1|79
1637056200000|2021-11-16 09:50:00|29753.6|29746.6|29761.1|29754.1|29761.1|29754.1|29751.1|29744.1|63
1637056500000|2021-11-16 09:55:00|29763.6|29756.6|29771.1|29764.1|29771.1|29764.1|29761.1|29754.1|90
1637056800000|2021-11-16 10:00:00|29773.6|29766.6|29761.1|29754.1|29776.1|29769.1|29761.1|29754.1|61
1637057100000|2021-11-16 10:05:00|29756.1|29749.1|29761.1|29754.1|29766.1|29759.1|29756.1|29749.1|39
1637057400000|2021-11-16 10:10:00|29758.6|29751.6|29748.6|29741.6|29761.1|29754.1|29746.1|29739.1|58
1637057700000|2021-11-16 10:15:00|29751.1|29744.1|29738.6|29731.6|29751.1|29744.1|29736.1|29729.1|49
1637058000000|2021-11-16 10:20:00|29741.1|29734.1|29746.1|29739.1|29751.1|29744.1|29736.1|29729.1|33
1637058300000|2021-11-16 10:25:00|29751.1|29744.1|29751.1|29744.1|29751.1|29744.1|29741.1|29734.1|24
1637058600000|2021-11-16 10:30:00|29753.6|29746.6|29751.1|29744.1|29756.1|29749.1|29746.1|29739.1|18
1637058900000|2021-11-16 10:35:00|29753.6|29746.6|29756.1|29749.1|29756.1|29749.1|29748.6|29741.6|14
1637059200000|2021-11-16 10:40:00|29751.1|29744.1|29751.1|29744.1|29756.1|29749.1|29751.1|29744.1|26
1637059500000|2021-11-16 10:45:00|29756.1|29749.1|29756.1|29749.1|29761.1|29754.1|29751.1|29744.1|26
1637059800000|2021-11-16 10:50:00|29758.6|29751.6|29766.1|29759.1|29766.1|29759.1|29756.1|29749.1|81
1637060100000|2021-11-16 10:55:00|29771.1|29764.1|29766.1|29759.1|29771.1|29764.1|29761.1|29754.1|54
1637060400000|2021-11-16 11:00:00|29763.6|29756.6|29763.6|29756.6|29771.1|29764.1|29761.1|29754.1|40
1637060700000|2021-11-16 11:05:00|29766.1|29759.1|29771.1|29764.1|29771.1|29764.1|29761.1|29754.1|31
1637061000000|2021-11-16 11:10:00|29766.1|29759.1|29771.1|29764.1|29771.1|29764.1|29766.1|29759.1|25
1637061300000|2021-11-16 11:15:00|29768.6|29761.6|29776.1|29769.1|29776.1|29769.1|29766.1|29759.1|36
1637061600000|2021-11-16 11:20:00|29773.6|29766.6|29781.1|29774.1|29781.1|29774.1|29771.1|29764.1|27
1637061900000|2021-11-16 11:25:00|29776.1|29769.1|29781.1|29774.1|29786.1|29779.1|29776.1|29769.1|71
1637062200000|2021-11-16 11:30:00|29783.6|29776.6|29798.6|29791.6|29798.6|29791.6|29781.1|29774.1|143
1637062500000|2021-11-16 11:35:00|29801.1|29794.1|29786.1|29779.1|29801.1|29794.1|29786.1|29779.1|118
1637062800000|2021-11-16 11:40:00|29788.6|29781.6|29786.1|29779.1|29791.1|29784.1|29786.1|29779.1|31
1637063100000|2021-11-16 11:45:00|29788.6|29781.6|29791.1|29784.1|29796.1|29789.1|29788.6|29781.6|72
1637063400000|2021-11-16 11:50:00|29786.1|29779.1|29793.6|29786.6|29796.1|29789.1|29786.1|29779.1|18
1637063700000|2021-11-16 11:55:00|29796.1|29789.1|29791.1|29784.1|29801.1|29794.1|29791.1|29784.1|67
1637064000000|2021-11-16 12:00:00|29796.1|29789.1|29801.1|29794.1|29801.1|29794.1|29791.1|29784.1|47
1637064300000|2021-11-16 12:05:00|29796.1|29789.1|29798.6|29791.6|29801.1|29794.1|29791.1|29784.1|55
1637064600000|2021-11-16 12:10:00|29796.1|29789.1|29796.1|29789.1|29801.1|29794.1|29791.1|29784.1|41
1637064900000|2021-11-16 12:15:00|29793.6|29786.6|29796.1|29789.1|29801.1|29794.1|29791.1|29784.1|16
1637065200000|2021-11-16 12:20:00|29793.6|29786.6|29801.1|29794.1|29801.1|29794.1|29791.1|29784.1|60
1637065500000|2021-11-16 12:25:00|29798.6|29791.6|29796.1|29789.1|29801.1|29794.1|29791.1|29784.1|26
1637065800000|2021-11-16 12:30:00|29791.1|29784.1|29796.1|29789.1|29796.1|29789.1|29791.1|29784.1|33
1637066100000|2021-11-16 12:35:00|29791.1|29784.1|29796.1|29789.1|29801.1|29794.1|29791.1|29784.1|51
1637066400000|2021-11-16 12:40:00|29798.6|29791.6|29801.1|29794.1|29801.1|29794.1|29796.1|29789.1|27
1637066700000|2021-11-16 12:45:00|29796.1|29789.1|29796.1|29789.1|29801.1|29794.1|29796.1|29789.1|39
1637067000000|2021-11-16 12:50:00|29791.1|29784.1|29796.1|29789.1|29796.1|29789.1|29791.1|29784.1|55
1637067300000|2021-11-16 12:55:00|29801.1|29794.1|29796.1|29789.1|29801.1|29794.1|29796.1|29789.1|27
1637067600000|2021-11-16 13:00:00|29798.6|29791.6|29801.1|29794.1|29806.1|29799.1|29796.1|29789.1|174
1637067900000|2021-11-16 13:05:00|29798.6|29791.6|29791.1|29784.1|29801.1|29794.1|29791.1|29784.1|66
1637068200000|2021-11-16 13:10:00|29786.1|29779.1|29786.1|29779.1|29791.1|29784.1|29786.1|29779.1|25
1637068500000|2021-11-16 13:15:00|29788.6|29781.6|29788.6|29781.6|29791.1|29784.1|29786.1|29779.1|40
1637068800000|2021-11-16 13:20:00|29786.1|29779.1|29786.1|29779.1|29791.1|29784.1|29786.1|29779.1|14
1637069100000|2021-11-16 13:25:00|29788.6|29781.6|29781.1|29774.1|29791.1|29784.1|29778.6|29771.6|34
1637069400000|2021-11-16 13:30:00|29778.6|29771.6|29791.1|29784.1|29796.1|29789.1|29771.1|29764.1|272
1637069700000|2021-11-16 13:35:00|29793.6|29786.6|29796.1|29789.1|29801.1|29794.1|29788.6|29781.6|131
1637070000000|2021-11-16 13:40:00|29798.6|29791.6|29791.1|29784.1|29803.6|29796.6|29791.1|29784.1|72
1637070300000|2021-11-16 13:45:00|29793.6|29786.6|29796.1|29789.1|29796.1|29789.1|29778.6|29771.6|51
1637070600000|2021-11-16 13:50:00|29793.6|29786.6|29798.6|29791.6|29801.1|29794.1|29791.1|29784.1|46
1637070900000|2021-11-16 13:55:00|29796.1|29789.1|29801.1|29794.1|29806.1|29799.1|29793.6|29786.6|41
1637071200000|2021-11-16 14:00:00|29798.6|29791.6|29791.1|29784.1|29801.1|29794.1|29788.6|29781.6|35
1637071500000|2021-11-16 14:05:00|29793.6|29786.6|29796.1|29789.1|29801.1|29794.1|29791.1|29784.1|52
1637071800000|2021-11-16 14:10:00|29801.1|29794.1|29786.1|29779.1|29801.1|29794.1|29786.1|29779.1|56
1637072100000|2021-11-16 14:15:00|29776.1|29769.1|29781.1|29774.1|29791.1|29784.1|29776.1|29769.1|73
1637072400000|2021-11-16 14:20:00|29783.6|29776.6|29786.1|29779.1|29796.1|29789.1|29781.1|29774.1|68
1637072700000|2021-11-16 14:25:00|29788.6|29781.6|29781.1|29774.1|29791.1|29784.1|29781.1|29774.1|54
1637073000000|2021-11-16 14:30:00|29786.1|29779.1|29791.1|29784.1|29796.1|29789.1|29771.1|29764.1|195
1637073300000|2021-11-16 14:35:00|29793.6|29786.6|29791.1|29784.1|29816.1|29809.1|29791.1|29784.1|270
1637073600000|2021-11-16 14:40:00|29796.1|29789.1|29791.1|29784.1|29801.1|29794.1|29783.6|29776.6|141
1637073900000|2021-11-16 14:45:00|29796.1|29789.1|29796.1|29789.1|29796.1|29789.1|29781.1|29774.1|277
1637074200000|2021-11-16 14:50:00|29798.6|29791.6|29796.1|29789.1|29801.1|29794.1|29776.1|29769.1|190
1637074500000|2021-11-16 14:55:00|29801.1|29794.1|29796.1|29789.1|29801.1|29794.1|29793.6|29786.6|182
1637074800000|2021-11-16 15:00:00|29801.1|29794.1|29806.1|29799.1|29811.1|29804.1|29796.1|29789.1|165
1637075100000|2021-11-16 15:05:00|29811.1|29804.1|29786.1|29779.1|29811.1|29804.1|29781.1|29774.1|112
1637075400000|2021-11-16 15:10:00|29791.1|29784.1|29786.1|29779.1|29791.1|29784.1|29776.1|29769.1|82
1637075700000|2021-11-16 15:15:00|29783.6|29776.6|29776.1|29769.1|29791.1|29784.1|29771.1|29764.1|82
1637076000000|2021-11-16 15:20:00|29773.6|29766.6|29758.6|29751.6|29781.1|29774.1|29756.1|29749.1|141
1637076300000|2021-11-16 15:25:00|29756.1|29749.1|29751.1|29744.1|29766.1|29759.1|29751.1|29744.1|106
1637076600000|2021-11-16 15:30:00|29756.1|29749.1|29771.1|29764.1|29776.1|29769.1|29751.1|29744.1|150
1637076900000|2021-11-16 15:35:00|29773.6|29766.6|29771.1|29764.1|29783.6|29776.6|29766.1|29759.1|156
1637077200000|2021-11-16 15:40:00|29773.6|29766.6|29771.1|29764.1|29781.1|29774.1|29761.1|29754.1|110
1637077500000|2021-11-16 15:45:00|29768.6|29761.6|29766.1|29759.1|29771.1|29764.1|29761.1|29754.1|108
1637077800000|2021-11-16 15:50:00|29763.6|29756.6|29771.1|29764.1|29771.1|29764.1|29761.1|29754.1|47
1637078100000|2021-11-16 15:55:00|29768.6|29761.6|29768.6|29761.6|29771.1|29764.1|29761.1|29754.1|60
1637078400000|2021-11-16 16:00:00|29766.1|29759.1|29771.1|29764.1|29776.1|29769.1|29766.1|29759.1|96
1637078700000|2021-11-16 16:05:00|29776.1|29769.1|29786.1|29779.1|29786.1|29779.1|29771.1|29764.1|87
1637079000000|2021-11-16 16:10:00|29788.6|29781.6|29798.6|29791.6|29801.1|29794.1|29786.1|29779.1|154
1637079300000|2021-11-16 16:15:00|29801.1|29794.1|29796.1|29789.1|29801.1|29794.1|29791.1|29784.1|246
1637079600000|2021-11-16 16:20:00|29798.6|29791.6|29801.1|29794.1|29811.1|29804.1|29798.6|29791.6|293
1637079900000|2021-11-16 16:25:00|29806.1|29799.1|29796.1|29789.1|29811.1|29804.1|29791.1|29784.1|93
1637080200000|2021-11-16 16:30:00|29801.1|29794.1|29801.1|29794.1|29806.1|29799.1|29796.1|29789.1|106
1637080500000|2021-11-16 16:35:00|29806.1|29799.1|29806.1|29799.1|29811.1|29804.1|29806.1|29799.1|111
1637080800000|2021-11-16 16:40:00|29808.6|29801.6|29796.1|29789.1|29811.1|29804.1|29796.1|29789.1|199
1637081100000|2021-11-16 16:45:00|29798.6|29791.6|29796.1|29789.1|29806.1|29799.1|29796.1|29789.1|124
1637081400000|2021-11-16 16:50:00|29791.1|29784.1|29808.6|29801.6|29811.1|29804.1|29791.1|29784.1|61
1637081700000|2021-11-16 16:55:00|29806.1|29799.1|29806.1|29799.1|29811.1|29804.1|29801.1|29794.1|68
1637082000000|2021-11-16 17:00:00|29803.6|29796.6|29796.1|29789.1|29811.1|29804.1|29796.1|29789.1|59
1637082300000|2021-11-16 17:05:00|29801.1|29794.1|29801.1|29794.1|29806.1|29799.1|29796.1|29789.1|24
1637082600000|2021-11-16 17:10:00|29803.6|29796.6|29806.1|29799.1|29806.1|29799.1|29801.1|29794.1|19
1637082900000|2021-11-16 17:15:00|29808.6|29801.6|29808.6|29801.6|29811.1|29804.1|29806.1|29799.1|58
1637083200000|2021-11-16 17:20:00|29811.1|29804.1|29811.1|29804.1|29811.1|29804.1|29801.1|29794.1|22
1637083500000|2021-11-16 17:25:00|29808.6|29801.6|29801.1|29794.1|29811.1|29804.1|29798.6|29791.6|27
1637083800000|2021-11-16 17:30:00|29798.6|29791.6|29806.1|29799.1|29806.1|29799.1|29796.1|29789.1|16
1637084100000|2021-11-16 17:35:00|29811.1|29804.1|29808.6|29801.6|29813.6|29806.6|29806.1|29799.1|16
1637084400000|2021-11-16 17:40:00|29811.1|29804.1|29841.1|29834.1|29841.1|29834.1|29806.1|29799.1|285
1637084700000|2021-11-16 17:45:00|29838.6|29831.6|29831.1|29824.1|29846.1|29839.1|29831.1|29824.1|145
1637085000000|2021-11-16 17:50:00|29833.6|29826.6|29836.1|29829.1|29836.1|29829.1|29831.1|29824.1|17
1637085300000|2021-11-16 17:55:00|29833.6|29826.6|29836.1|29829.1|29836.1|29829.1|29831.1|29824.1|61
1637085600000|2021-11-16 18:00:00|29833.6|29826.6|29841.1|29834.1|29841.1|29834.1|29831.1|29824.1|17
1637085900000|2021-11-16 18:05:00|29838.6|29831.6|29836.1|29829.1|29841.1|29834.1|29836.1|29829.1|38
1637086200000|2021-11-16 18:10:00|29838.6|29831.6|29836.1|29829.1|29846.1|29839.1|29831.1|29824.1|105
1637086500000|2021-11-16 18:15:00|29841.1|29834.1|29826.1|29819.1|29843.6|29836.6|29826.1|29819.1|36
1637086800000|2021-11-16 18:20:00|29828.6|29821.6|29831.1|29824.1|29831.1|29824.1|29826.1|29819.1|22
1637087100000|2021-11-16 18:25:00|29836.1|29829.1|29831.1|29824.1|29836.1|29829.1|29831.1|29824.1|36
1637087400000|2021-11-16 18:30:00|29836.1|29829.1|29836.1|29829.1|29841.1|29834.1|29831.1|29824.1|28
1637087700000|2021-11-16 18:35:00|29833.6|29826.6|29836.1|29829.1|29836.1|29829.1|29831.1|29824.1|27
1637088000000|2021-11-16 18:40:00|29831.1|29824.1|29836.1|29829.1|29836.1|29829.1|29831.1|29824.1|53
1637088300000|2021-11-16 18:45:00|29838.6|29831.6|29841.1|29834.1|29841.1|29834.1|29836.1|29829.1|40
1637088600000|2021-11-16 18:50:00|29838.6|29831.6|29846.1|29839.1|29846.1|29839.1|29836.1|29829.1|32
1637088900000|2021-11-16 18:55:00|29851.1|29844.1|29851.1|29844.1|29851.1|29844.1|29846.1|29839.1|28
1637089200000|2021-11-16 19:00:00|29846.1|29839.1|29851.1|29844.1|29851.1|29844.1|29846.1|29839.1|66
1637089500000|2021-11-16 19:05:00|29846.1|29839.1|29846.1|29839.1|29851.1|29844.1|29841.1|29834.1|63
1637089800000|2021-11-16 19:10:00|29848.6|29841.6|29846.1|29839.1|29851.1|29844.1|29841.1|29834.1|15
1637090100000|2021-11-16 19:15:00|29843.6|29836.6|29836.1|29829.1|29846.1|29839.1|29831.1|29824.1|100
1637090400000|2021-11-16 19:20:00|29831.1|29824.1|29826.1|29819.1|29836.1|29829.1|29826.1|29819.1|65
1637090700000|2021-11-16 19:25:00|29828.6|29821.6|29841.1|29834.1|29846.1|29839.1|29826.1|29819.1|56
1637091000000|2021-11-16 19:30:00|29843.6|29836.6|29841.1|29834.1|29846.1|29839.1|29836.1|29829.1|40
1637091300000|2021-11-16 19:35:00|29838.6|29831.6|29836.1|29829.1|29841.1|29834.1|29836.1|29829.1|21
1637091600000|2021-11-16 19:40:00|29831.1|29824.1|29831.1|29824.1|29841.1|29834.1|29831.1|29824.1|61
1637091900000|2021-11-16 19:45:00|29828.6|29821.6|29826.1|29819.1|29831.1|29824.1|29826.1|29819.1|30
1637092200000|2021-11-16 19:50:00|29828.6|29821.6|29836.1|29829.1|29836.1|29829.1|29826.1|29819.1|61
1637092500000|2021-11-16 19:55:00|29833.6|29826.6|29836.1|29829.1|29836.1|29829.1|29831.1|29824.1|19
1637092800000|2021-11-16 20:00:00|29838.6|29831.6|29836.1|29829.1|29846.1|29839.1|29831.1|29824.1|78
1637093100000|2021-11-16 20:05:00|29833.6|29826.6|29831.1|29824.1|29836.1|29829.1|29826.1|29819.1|43
1637093400000|2021-11-16 20:10:00|29826.1|29819.1|29831.1|29824.1|29831.1|29824.1|29821.1|29814.1|76
1637093700000|2021-11-16 20:15:00|29836.1|29829.1|29846.1|29839.1|29846.1|29839.1|29831.1|29824.1|109
1637094000000|2021-11-16 20:20:00|29841.1|29834.1|29836.1|29829.1|29841.1|29834.1|29836.1|29829.1|80
1637094300000|2021-11-16 20:25:00|29833.6|29826.6|29826.1|29819.1|29836.1|29829.1|29826.1|29819.1|43
1637094600000|2021-11-16 20:30:00|29821.1|29814.1|29846.1|29839.1|29851.1|29844.1|29821.1|29814.1|113
1637094900000|2021-11-16 20:35:00|29841.1|29834.1|29831.1|29824.1|29846.1|29839.1|29831.1|29824.1|140
1637095200000|2021-11-16 20:40:00|29833.6|29826.6|29831.1|29824.1|29836.1|29829.1|29826.1|29819.1|119
1637095500000|2021-11-16 20:45:00|29833.6|29826.6|29816.1|29809.1|29833.6|29826.6|29816.1|29809.1|133
1637095800000|2021-11-16 20:50:00|29821.1|29814.1|29841.1|29834.1|29841.1|29834.1|29816.1|29809.1|260
1637096100000|2021-11-16 20:55:00|29836.1|29829.1|29831.1|29824.1|29841.1|29834.1|29826.1|29819.1|446
1637096400000|2021-11-16 21:00:00|29833.6|29826.6|29843.6|29836.6|29843.6|29836.6|29826.1|29819.1|88
1637096700000|2021-11-16 21:05:00|29841.1|29834.1|29841.1|29834.1|29848.6|29841.6|29836.1|29829.1|29
1637097000000|2021-11-16 21:10:00|29838.6|29831.6|29846.1|29839.1|29846.1|29839.1|29836.1|29829.1|34
1637097300000|2021-11-16 21:15:00|29847.6|29832.6|29837.6|29822.6|29847.6|29832.6|29837.6|29822.6|27
1637097600000|2021-11-16 21:20:00|29840.1|29825.1|29840.1|29825.1|29842.6|29827.6|29840.1|29825.1|0
1637097900000|2021-11-16 21:25:00|29842.6|29827.6|29842.6|29827.6|29842.6|29827.6|29842.6|29827.6|2
1637098500000|2021-11-16 21:35:00|29847.6|29832.6|29845.1|29830.1|29847.6|29832.6|29845.1|29830.1|12
1637099100000|2021-11-16 21:45:00|29850.1|29835.1|29840.1|29825.1|29850.1|29835.1|29835.1|29820.1|23
1637099400000|2021-11-16 21:50:00|29837.6|29822.6|29837.6|29822.6|29837.6|29822.6|29837.6|29822.6|4
1637099700000|2021-11-16 21:55:00|29840.1|29825.1|29845.1|29815.1|29845.6|29827.6|29837.6|29814.5|10
1637100000000|2021-11-16 22:00:00|29845.6|29815.6|29844.8|29814.8|29845.6|29815.6|29843.6|29813.6|0
1637100300000|2021-11-16 22:05:00|29845|29815|29844.6|29814.6|29845|29815|29844.2|29814.2|0
1637100600000|2021-11-16 22:10:00|29844.5|29814.5|29845|29815|29845.3|29815.3|29844.5|29814.5|0
1637100900000|2021-11-16 22:15:00|29844.6|29814.6|29844.8|29814.8|29845.1|29815.1|29843.1|29813.1|0
1637101200000|2021-11-16 22:20:00|29844.6|29814.6|29844.9|29814.9|29845.2|29815.2|29844.2|29814.2|0
1637101500000|2021-11-16 22:25:00|29844.7|29814.7|29847.3|29817.3|29847.3|29817.3|29844.4|29814.4|0
1637101800000|2021-11-16 22:30:00|29847.8|29817.8|29847.3|29817.3|29848.4|29818.4|29847.3|29817.3|0
1637102100000|2021-11-16 22:35:00|29847.6|29817.6|29846.9|29816.9|29847.6|29817.6|29846.8|29816.8|0
1637102400000|2021-11-16 22:40:00|29847.3|29817.3|29847.2|29817.2|29848.1|29818.1|29847.1|29817.1|0
1637102700000|2021-11-16 22:45:00|29847.5|29817.5|29848|29818|29848.6|29818.6|29847.4|29817.4|0
1637103000000|2021-11-16 22:50:00|29848.4|29818.4|29848.4|29818.4|29849.2|29819.2|29847.6|29817.6|0
1637103300000|2021-11-16 22:55:00|29848.3|29818.3|29848.5|29818.5|29849.8|29819.8|29848.3|29818.3|0
1637103600000|2021-11-16 23:00:00|29849.6|29819.6|29830.1|29815.1|29849.6|29827.6|29830.1|29815.1|53
1637103900000|2021-11-16 23:05:00|29827.6|29812.6|29820.1|29805.1|29827.6|29812.6|29820.1|29805.1|26
1637104200000|2021-11-16 23:10:00|29822.6|29807.6|29822.6|29807.6|29825.1|29810.1|29822.6|29807.6|0
1637104500000|2021-11-16 23:15:00|29820.1|29805.1|29822.6|29807.6|29825.1|29810.1|29815.1|29800.1|17
1637104800000|2021-11-16 23:20:00|29825.1|29810.1|29830.1|29815.1|29832.6|29817.6|29820.1|29805.1|32
1637105100000|2021-11-16 23:25:00|29822.6|29807.6|29830.1|29815.1|29830.1|29815.1|29820.1|29805.1|25
1637105400000|2021-11-16 23:30:00|29832.6|29817.6|29843.6|29836.6|29846.1|29839.1|29821.1|29814.1|6634
1637105700000|2021-11-16 23:35:00|29841.1|29834.1|29891.1|29884.1|29901.1|29894.1|29841.1|29834.1|292
1637106000000|2021-11-16 23:40:00|29893.6|29886.6|29871.1|29864.1|29903.6|29896.6|29871.1|29864.1|260
1637106300000|2021-11-16 23:45:00|29873.6|29866.6|29921.1|29914.1|29926.1|29919.1|29873.6|29866.6|388
1637106600000|2021-11-16 23:50:00|29916.1|29909.1|29886.1|29879.1|29921.1|29914.1|29886.1|29879.1|224
1637106900000|2021-11-16 23:55:00|29881.1|29874.1|29890.8|29883.8|29890.8|29883.8|29865.8|29858.8|199
1637107200000|2021-11-17 00:00:00|29888.3|29881.3|29885.8|29878.8|29910.8|29903.8|29855.8|29848.8|851
1637107500000|2021-11-17 00:05:00|29883.3|29876.3|29868.3|29861.3|29905.8|29898.8|29843.3|29836.3|635
1637107800000|2021-11-17 00:10:00|29865.8|29858.8|29838.3|29831.3|29875.8|29868.8|29835.8|29828.8|288
1637108100000|2021-11-17 00:15:00|29835.8|29828.8|29815.8|29808.8|29850.8|29843.8|29815.8|29808.8|369
1637108400000|2021-11-17 00:20:00|29813.3|29806.3|29785.8|29778.8|29825.8|29818.8|29785.8|29778.8|410
1637108700000|2021-11-17 00:25:00|29783.3|29776.3|29770.8|29763.8|29783.3|29776.3|29745.8|29738.8|660
1637109000000|2021-11-17 00:30:00|29773.3|29766.3|29778.3|29771.3|29788.3|29781.3|29765.8|29758.8|362
1637109300000|2021-11-17 00:35:00|29775.8|29768.8|29760.8|29753.8|29780.8|29773.8|29755.8|29748.8|239
1637109600000|2021-11-17 00:40:00|29758.3|29751.3|29755.8|29748.8|29765.8|29758.8|29745.8|29738.8|439
1637109900000|2021-11-17 00:45:00|29750.8|29743.8|29738.3|29731.3|29755.8|29748.8|29725.8|29718.8|517
1637110200000|2021-11-17 00:50:00|29740.8|29733.8|29735.8|29728.8|29740.8|29733.8|29730.8|29723.8|210
1637110500000|2021-11-17 00:55:00|29730.8|29723.8|29735.8|29728.8|29753.3|29746.3|29720.8|29713.8|308
1637110800000|2021-11-17 01:00:00|29738.3|29731.3|29735.8|29728.8|29750.8|29743.8|29725.8|29718.8|253
1637111100000|2021-11-17 01:05:00|29733.3|29726.3|29720.8|29713.8|29740.8|29733.8|29720.8|29713.8|181
1637111400000|2021-11-17 01:10:00|29730.8|29723.8|29735.8|29728.8|29735.8|29728.8|29720.8|29713.8|203
1637111700000|2021-11-17 01:15:00|29733.3|29726.3|29740.8|29733.8|29740.8|29733.8|29725.8|29718.8|206
1637112000000|2021-11-17 01:20:00|29738.3|29731.3|29720.8|29713.8|29740.8|29733.8|29720.8|29713.8|220
1637112300000|2021-11-17 01:25:00|29715.8|29708.8|29730.8|29723.8|29735.8|29728.8|29715.8|29708.8|203
1637112600000|2021-11-17 01:30:00|29733.3|29726.3|29735.8|29728.8|29750.8|29743.8|29730.8|29723.8|218
1637112900000|2021-11-17 01:35:00|29733.3|29726.3|29710.8|29703.8|29740.8|29733.8|29710.8|29703.8|267
1637113200000|2021-11-17 01:40:00|29695.8|29688.8|29640.8|29633.8|29705.8|29698.8|29630.8|29623.8|1023
1637113500000|2021-11-17 01:45:00|29643.3|29636.3|29645.8|29638.8|29665.8|29658.8|29620.8|29613.8|806
1637113800000|2021-11-17 01:50:00|29640.8|29633.8|29685.8|29678.8|29685.8|29678.8|29638.3|29631.3|328
1637114100000|2021-11-17 01:55:00|29688.3|29681.3|29675.8|29668.8|29690.8|29683.8|29673.3|29666.3|119
1637114400000|2021-11-17 02:00:00|29673.3|29666.3|29665.8|29658.8|29693.3|29686.3|29655.8|29648.8|277
1637114700000|2021-11-17 02:05:00|29663.3|29656.3|29665.8|29658.8|29670.8|29663.8|29655.8|29648.8|102
1637115000000|2021-11-17 02:10:00|29668.3|29661.3|29673.3|29666.3|29673.3|29666.3|29655.8|29648.8|86
1637115300000|2021-11-17 02:15:00|29675.8|29668.8|29678.3|29671.3|29680.8|29673.8|29655.8|29648.8|132
1637115600000|2021-11-17 02:20:00|29675.8|29668.8|29675.8|29668.8|29683.3|29676.3|29670.8|29663.8|137
1637115900000|2021-11-17 02:25:00|29678.3|29671.3|29670.8|29663.8|29685.8|29678.8|29668.3|29661.3|214
1637116200000|2021-11-17 02:30:00|29668.3|29661.3|29680.8|29673.8|29680.8|29673.8|29660.8|29653.8|209
1637116500000|2021-11-17 02:35:00|29678.3|29671.3|29675.8|29668.8|29680.8|29673.8|29675.8|29668.8|68
1637116800000|2021-11-17 02:40:00|29680.8|29673.8|29665.8|29658.8|29680.8|29673.8|29665.8|29658.8|80
1637117100000|2021-11-17 02:45:00|29670.8|29663.8|29675.8|29668.8|29675.8|29668.8|29665.8|29658.8|113
1637117400000|2021-11-17 02:50:00|29670.8|29663.8|29665.8|29658.8|29675.8|29668.8|29663.3|29656.3|31
1637117700000|2021-11-17 02:55:00|29663.3|29656.3|29665.8|29658.8|29665.8|29658.8|29663.3|29656.3|18
1637118000000|2021-11-17 03:00:00|29670.8|29663.8|29710.8|29703.8|29718.3|29711.3|29670.8|29663.8|314
1637118300000|2021-11-17 03:05:00|29708.3|29701.3|29715.8|29708.8|29715.8|29708.8|29700.8|29693.8|110
1637118600000|2021-11-17 03:10:00|29718.3|29711.3|29710.8|29703.8|29720.8|29713.8|29705.8|29698.8|57
1637118900000|2021-11-17 03:15:00|29705.8|29698.8|29690.8|29683.8|29710.8|29703.8|29688.3|29681.3|56
1637119200000|2021-11-17 03:20:00|29685.8|29678.8|29645.8|29638.8|29685.8|29678.8|29640.8|29633.8|267
1637119500000|2021-11-17 03:25:00|29643.3|29636.3|29645.8|29638.8|29660.8|29653.8|29640.8|29633.8|155
1637119800000|2021-11-17 03:30:00|29650.8|29643.8|29690.8|29683.8|29690.8|29683.8|29645.8|29638.8|517
1637120100000|2021-11-17 03:35:00|29693.3|29686.3|29678.3|29671.3|29695.8|29688.8|29670.8|29663.8|319
1637120400000|2021-11-17 03:40:00|29675.8|29668.8|29695.8|29688.8|29700.8|29693.8|29675.8|29668.8|329
1637120700000|2021-11-17 03:45:00|29698.3|29691.3|29685.8|29678.8|29698.3|29691.3|29680.8|29673.8|243
1637121000000|2021-11-17 03:50:00|29688.3|29681.3|29700.8|29693.8|29705.8|29698.8|29688.3|29681.3|216
1637121300000|2021-11-17 03:55:00|29705.8|29698.8|29690.8|29683.8|29710.8|29703.8|29688.3|29681.3|245
1637121600000|2021-11-17 04:00:00|29688.3|29681.3|29700.8|29693.8|29705.8|29698.8|29688.3|29681.3|161
1637121900000|2021-11-17 04:05:00|29703.3|29696.3|29690.8|29683.8|29710.8|29703.8|29685.8|29678.8|170
1637122200000|2021-11-17 04:10:00|29688.3|29681.3|29695.8|29688.8|29700.8|29693.8|29688.3|29681.3|135
1637122500000|2021-11-17 04:15:00|29698.3|29691.3|29705.8|29698.8|29705.8|29698.8|29690.8|29683.8|60
1637122800000|2021-11-17 04:20:00|29710.8|29703.8|29700.8|29693.8|29710.8|29703.8|29698.3|29691.3|73
1637123100000|2021-11-17 04:25:00|29703.3|29696.3|29705.8|29698.8|29705.8|29698.8|29700.8|29693.8|73
1637123400000|2021-11-17 04:30:00|29703.3|29696.3|29695.8|29688.8|29705.8|29698.8|29695.8|29688.8|220
1637123700000|2021-11-17 04:35:00|29698.3|29691.3|29700.8|29693.8|29700.8|29693.8|29695.8|29688.8|97
1637124000000|2021-11-17 04:40:00|29703.3|29696.3|29705.8|29698.8|29710.8|29703.8|29703.3|29696.3|242
1637124300000|2021-11-17 04:45:00|29710.8|29703.8|29715.8|29708.8|29715.8|29708.8|29705.8|29698.8|312
1637124600000|2021-11-17 04:50:00|||||||||210
1637124900000|2021-11-17 04:55:00|29718.3|29711.3|29730.8|29723.8|29730.8|29723.8|29715.8|29708.8|357
1637125200000|2021-11-17 05:00:00|29728.3|29721.3|29720.8|29713.8|29730.8|29723.8|29720.8|29713.8|134
1637125500000|2021-11-17 05:05:00|29723.3|29716.3|29725.8|29718.8|29730.8|29723.8|29720.8|29713.8|117
1637125800000|2021-11-17 05:10:00|29730.8|29723.8|29725.8|29718.8|29730.8|29723.8|29725.8|29718.8|37
1637126100000|2021-11-17 05:15:00|29720.8|29713.8|29725.8|29718.8|29730.8|29723.8|29720.8|29713.8|100
1637126400000|2021-11-17 05:20:00|29720.8|29713.8|29725.8|29718.8|29730.8|29723.8|29720.8|29713.8|82
1637126700000|2021-11-17 05:25:00|29720.8|29713.8|29715.8|29708.8|29720.8|29713.8|29710.8|29703.8|121
1637127000000|2021-11-17 05:30:00|29718.3|29711.3|29730.8|29723.8|29730.8|29723.8|29715.8|29708.8|145
1637127300000|2021-11-17 05:35:00|29735.8|29728.8|29715.8|29708.8|29740.8|29733.8|29710.8|29703.8|339
1637127600000|2021-11-17 05:40:00|29718.3|29711.3|29715.8|29708.8|29725.8|29718.8|29715.8|29708.8|210
1637127900000|2021-11-17 05:45:00|29710.8|29703.8|29703.3|29696.3|29713.3|29706.3|29700.8|29693.8|338
1637128200000|2021-11-17 05:50:00|29700.8|29693.8|29690.8|29683.8|29710.8|29703.8|29690.8|29683.8|472
1637128500000|2021-11-17 05:55:00|29695.8|29688.8|29690.8|29683.8|29710.8|29703.8|29678.3|29671.3|1780
1637128800000|2021-11-17 06:00:00|29695.8|29688.8|29705.8|29698.8|29705.8|29698.8|29685.8|29678.8|1268
1637129100000|2021-11-17 06:05:00|29703.3|29696.3|29690.8|29683.8|29705.8|29698.8|29690.8|29683.8|402
1637129400000|2021-11-17 06:10:00|29688.3|29681.3|29690.8|29683.8|29690.8|29683.8|29675.8|29668.8|170
1637129700000|2021-11-17 06:15:00|29693.3|29686.3|29690.8|29683.8|29700.8|29693.8|29690.8|29683.8|191
1637130000000|2021-11-17 06:20:00|29695.8|29688.8|29695.8|29688.8|29695.8|29688.8|29690.8|29683.8|96
1637130300000|2021-11-17 06:25:00|29690.8|29683.8|29705.8|29698.8|29705.8|29698.8|29690.8|29683.8|97
1637130600000|2021-11-17 06:30:00|29703.3|29696.3|29700.8|29693.8|29705.8|29698.8|29700.8|29693.8|22
1637130900000|2021-11-17 06:35:00|29703.3|29696.3|29705.8|29698.8|29705.8|29698.8|29703.3|29696.3|6
1637131200000|2021-11-17 06:40:00|29708.3|29701.3|29705.8|29698.8|29708.3|29701.3|29703.3|29696.3|8
1637131500000|2021-11-17 06:45:00|29708.3|29701.3|29708.3|29701.3|29710.8|29703.8|29705.8|29698.8|2
1637131800000|2021-11-17 06:50:00|29705.8|29698.8|29713.3|29706.3|29715.8|29708.8|29705.8|29698.8|57
1637132100000|2021-11-17 06:55:00|29715.8|29708.8|29708.3|29701.3|29715.8|29708.8|29708.3|29701.3|7
1637132400000|2021-11-17 07:00:00|29710.8|29703.8|29715.8|29708.8|29720.8|29713.8|29710.8|29703.8|50
1637132700000|2021-11-17 07:05:00|29718.3|29711.3|29715.8|29708.8|29720.8|29713.8|29710.8|29703.8|7
1637133000000|2021-11-17 07:10:00|29718.3|29711.3|29715.8|29708.8|29720.8|29713.8|29715.8|29708.8|26
1637133300000|2021-11-17 07:15:00|29720.8|29713.8|29715.8|29708.8|29720.8|29713.8|29715.8|29708.8|48
1637133600000|2021-11-17 07:20:00|29718.3|29711.3|29720.8|29713.8|29720.8|29713.8|29715.8|29708.8|20
1637133900000|2021-11-17 07:25:00|29718.3|29711.3|29715.8|29708.8|29720.8|29713.8|29715.8|29708.8|16
1637134200000|2021-11-17 07:30:00|29713.3|29706.3|29705.8|29698.8|29715.8|29708.8|29693.3|29686.3|206
1637134500000|2021-11-17 07:35:00|29703.3|29696.3|29695.8|29688.8|29705.8|29698.8|29693.3|29686.3|50
1637134800000|2021-11-17 07:40:00|29698.3|29691.3|29705.8|29698.8|29705.8|29698.8|29698.3|29691.3|33
1637135100000|2021-11-17 07:45:00|29700.8|29693.8|29703.3|29696.3|29705.8|29698.8|29695.8|29688.8|35
1637135400000|2021-11-17 07:50:00|29705.8|29698.8|29715.8|29708.8|29720.8|29713.8|29700.8|29693.8|44
1637135700000|2021-11-17 07:55:00|29720.8|29713.8|29710.8|29703.8|29725.8|29718.8|29710.8|29703.8|40
1637136000000|2021-11-17 08:00:00|29713.3|29706.3|29715.8|29708.8|29720.8|29713.8|29710.8|29703.8|153
1637136300000|2021-11-17 08:05:00|29718.3|29711.3|29730.8|29723.8|29730.8|29723.8|29710.8|29703.8|132
1637136600000|2021-11-17 08:10:00|29735.8|29728.8|29735.8|29728.8|29740.8|29733.8|29730.8|29723.8|79
1637136900000|2021-11-17 08:15:00|29738.3|29731.3|29730.8|29723.8|29740.8|29733.8|29730.8|29723.8|155
1637137200000|2021-11-17 08:20:00|29725.8|29718.8|29730.8|29723.8|29735.8|29728.8|29725.8|29718.8|42
1637137500000|2021-11-17 08:25:00|29735.8|29728.8|29735.8|29728.8|29740.8|29733.8|29735.8|29728.8|16
1637137800000|2021-11-17 08:30:00|29733.3|29726.3|29735.8|29728.8|29740.8|29733.8|29730.8|29723.8|72
1637138100000|2021-11-17 08:35:00|29740.8|29733.8|29745.8|29738.8|29745.8|29738.8|29735.8|29728.8|57
1637138400000|2021-11-17 08:40:00|29743.3|29736.3|29745.8|29738.8|29750.8|29743.8|29743.3|29736.3|111
1637138700000|2021-11-17 08:45:00|29750.8|29743.8|29735.8|29728.8|29750.8|29743.8|29735.8|29728.8|43
1637139000000|2021-11-17 08:50:00|29730.8|29723.8|29735.8|29728.8|29740.8|29733.8|29730.8|29723.8|78
1637139300000|2021-11-17 08:55:00|29738.3|29731.3|29730.8|29723.8|29740.8|29733.8|29730.8|29723.8|17
1637139600000|2021-11-17 09:00:00|29728.3|29721.3|29725.8|29718.8|29735.8|29728.8|29725.8|29718.8|144
1637139900000|2021-11-17 09:05:00|29730.8|29723.8|29713.3|29706.3|29730.8|29723.8|29710.8|29703.8|73
1637140200000|2021-11-17 09:10:00|29710.8|29703.8|29715.8|29708.8|29720.8|29713.8|29710.8|29703.8|38
1637140500000|2021-11-17 09:15:00|29720.8|29713.8|29720.8|29713.8|29720.8|29713.8|29715.8|29708.8|33
1637140800000|2021-11-17 09:20:00|29718.3|29711.3|29715.8|29708.8|29720.8|29713.8|29715.8|29708.8|22
1637141100000|2021-11-17 09:25:00|29710.8|29703.8|29710.8|29703.8|29715.8|29708.8|29710.8|29703.8|39
1637141400000|2021-11-17 09:30:00|29713.3|29706.3|29710.8|29703.8|29713.3|29706.3|29705.8|29698.8|35
1637141700000|2021-11-17 09:35:00|29705.8|29698.8|29705.8|29698.8|29705.8|29698.8|29705.8|29698.8|11
1637142000000|2021-11-17 09:40:00|29700.8|29693.8|29705.8|29698.8|29708.3|29701.3|29700.8|29693.8|123
1637142300000|2021-11-17 09:45:00|29708.3|29701.3|29710.8|29703.8|29713.3|29706.3|29705.8|29698.8|45
1637142600000|2021-11-17 09:50:00|29708.3|29701.3|29705.8|29698.8|29710.8|29703.8|29705.8|29698.8|31
1637142900000|2021-11-17 09:55:00|29708.3|29701.3|29710.8|29703.8|29710.8|29703.8|29705.8|29698.8|11
1637143200000|2021-11-17 10:00:00|||||||||11
1637143500000|2021-11-17 10:05:00|29708.3|29701.3|29705.8|29698.8|29710.8|29703.8|29705.8|29698.8|48
1637143800000|2021-11-17 10:10:00|29710.8|29703.8|29710.8|29703.8|29710.8|29703.8|29710.8|29703.8|16
1637144100000|2021-11-17 10:15:00|29708.3|29701.3|29710.8|29703.8|29710.8|29703.8|29705.8|29698.8|32
1637144400000|2021-11-17 10:20:00|29708.3|29701.3|29705.8|29698.8|29713.3|29706.3|29705.8|29698.8|20
1637144700000|2021-11-17 10:25:00|29708.3|29701.3|29710.8|29703.8|29710.8|29703.8|29705.8|29698.8|15
1637145000000|2021-11-17 10:30:00|29715.8|29708.8|29710.8|29703.8|29715.8|29708.8|29705.8|29698.8|47
1637145300000|2021-11-17 10:35:00|||||||||4
1637145600000|2021-11-17 10:40:00|29705.8|29698.8|29710.8|29703.8|29710.8|29703.8|29705.8|29698.8|34
1637145900000|2021-11-17 10:45:00|29708.3|29701.3|29710.8|29703.8|29710.8|29703.8|29705.8|29698.8|3
1637146200000|2021-11-17 10:50:00|||||||||1
1637146500000|2021-11-17 10:55:00|29705.8|29698.8|29705.8|29698.8|29705.8|29698.8|29705.8|29698.8|11
1637146800000|2021-11-17 11:00:00|29710.8|29703.8|29705.8|29698.8|29710.8|29703.8|29705.8|29698.8|33
1637147100000|2021-11-17 11:05:00|29708.3|29701.3|29710.8|29703.8|29715.8|29708.8|29705.8|29698.8|12
1637147400000|2021-11-17 11:10:00|29715.8|29708.8|29710.8|29703.8|29715.8|29708.8|29705.8|29698.8|202
1637147700000|2021-11-17 11:15:00|29705.8|29698.8|29710.8|29703.8|29710.8|29703.8|29705.8|29698.8|20
1637148000000|2021-11-17 11:20:00|29713.3|29706.3|29710.8|29703.8|29715.8|29708.8|29710.8|29703.8|34
1637148300000|2021-11-17 11:25:00|29713.3|29706.3|29710.8|29703.8|29715.8|29708.8|29710.8|29703.8|23
1637148600000|2021-11-17 11:30:00|29713.3|29706.3|29710.8|29703.8|29715.8|29708.8|29710.8|29703.8|8
1637148900000|2021-11-17 11:35:00|29713.3|29706.3|29715.8|29708.8|29715.8|29708.8|29710.8|29703.8|19
1637149200000|2021-11-17 11:40:00|29720.8|29713.8|29715.8|29708.8|29720.8|29713.8|29715.8|29708.8|34
1637149500000|2021-11-17 11:45:00|29718.3|29711.3|29715.8|29708.8|29720.8|29713.8|29715.8|29708.8|33
1637149800000|2021-11-17 11:50:00|29713.3|29706.3|29715.8|29708.8|29715.8|29708.8|29710.8|29703.8|12
1637150100000|2021-11-17 11:55:00|29713.3|29706.3|29715.8|29708.8|29715.8|29708.8|29710.8|29703.8|14
1637150400000|2021-11-17 12:00:00|29710.8|29703.8|29713.3|29706.3|29715.8|29708.8|29705.8|29698.8|73
1637150700000|2021-11-17 12:05:00|29715.8|29708.8|29710.8|29703.8|29715.8|29708.8|29710.8|29703.8|30
1637151000000|2021-11-17 12:10:00|29705.8|29698.8|29710.8|29703.8|29713.3|29706.3|29705.8|29698.8|29
1637151300000|2021-11-17 12:15:00|29708.3|29701.3|29710.8|29703.8|29710.8|29703.8|29705.8|29698.8|41
1637151600000|2021-11-17 12:20:00|29708.3|29701.3|29710.8|29703.8|29710.8|29703.8|29705.8|29698.8|19
1637151900000|2021-11-17 12:25:00|29705.8|29698.8|29710.8|29703.8|29713.3|29706.3|29705.8|29698.8|34
1637152200000|2021-11-17 12:30:00|29708.3|29701.3|29705.8|29698.8|29710.8|29703.8|29695.8|29688.8|456
1637152500000|2021-11-17 12:35:00|29700.8|29693.8|29708.3|29701.3|29710.8|29703.8|29700.8|29693.8|62
1637152800000|2021-11-17 12:40:00|29710.8|29703.8|29700.8|29693.8|29710.8|29703.8|29695.8|29688.8|199
1637153100000|2021-11-17 12:45:00|29695.8|29688.8|29685.8|29678.8|29695.8|29688.8|29685.8|29678.8|38
1637153400000|2021-11-17 12:50:00|29680.8|29673.8|29685.8|29678.8|29690.8|29683.8|29680.8|29673.8|99
1637153700000|2021-11-17 12:55:00|29690.8|29683.8|29690.8|29683.8|29690.8|29683.8|29685.8|29678.8|22
1637154000000|2021-11-17 13:00:00|29688.3|29681.3|29673.3|29666.3|29690.8|29683.8|29673.3|29666.3|85
1637154300000|2021-11-17 13:05:00|29670.8|29663.8|29673.3|29666.3|29675.8|29668.8|29665.8|29658.8|71
1637154600000|2021-11-17 13:10:00|29670.8|29663.8|29658.3|29651.3|29675.8|29668.8|29655.8|29648.8|87
1637154900000|2021-11-17 13:15:00|29655.8|29648.8|29660.8|29653.8|29665.8|29658.8|29655.8|29648.8|37
1637155200000|2021-11-17 13:20:00|29663.3|29656.3|29665.8|29658.8|29670.8|29663.8|29660.8|29653.8|25
1637155500000|2021-11-17 13:25:00|29670.8|29663.8|29675.8|29668.8|29675.8|29668.8|29665.8|29658.8|49
1637155800000|2021-11-17 13:30:00|29670.8|29663.8|29665.8|29658.8|29675.8|29668.8|29660.8|29653.8|60
1637156100000|2021-11-17 13:35:00|29668.3|29661.3|29665.8|29658.8|29670.8|29663.8|29665.8|29658.8|8
1637156400000|2021-11-17 13:40:00|29668.3|29661.3|29660.8|29653.8|29675.8|29668.8|29660.8|29653.8|20
1637156700000|2021-11-17 13:45:00|29665.8|29658.8|29665.8|29658.8|29665.8|29658.8|29655.8|29648.8|33
1637157000000|2021-11-17 13:50:00|29668.3|29661.3|29670.8|29663.8|29675.8|29668.8|29665.8|29658.8|22
1637157300000|2021-11-17 13:55:00|29673.3|29666.3|29670.8|29663.8|29675.8|29668.8|29670.8|29663.8|32
1637157600000|2021-11-17 14:00:00|29673.3|29666.3|29670.8|29663.8|29675.8|29668.8|29665.8|29658.8|59
1637157900000|2021-11-17 14:05:00|29668.3|29661.3|29670.8|29663.8|29675.8|29668.8|29665.8|29658.8|27
1637158200000|2021-11-17 14:10:00|29668.3|29661.3|29675.8|29668.8|29675.8|29668.8|29665.8|29658.8|38
1637158500000|2021-11-17 14:15:00|29673.3|29666.3|29670.8|29663.8|29675.8|29668.8|29665.8|29658.8|37
1637158800000|2021-11-17 14:20:00|29675.8|29668.8|29670.8|29663.8|29675.8|29668.8|29670.8|29663.8|22
1637159100000|2021-11-17 14:25:00|29665.8|29658.8|29675.8|29668.8|29675.8|29668.8|29665.8|29658.8|41
1637159400000|2021-11-17 14:30:00|29670.8|29663.8|29650.8|29643.8|29675.8|29668.8|29645.8|29638.8|571
1637159700000|2021-11-17 14:35:00|29645.8|29638.8|29653.3|29646.3|29655.8|29648.8|29640.8|29633.8|233
1637160000000|2021-11-17 14:40:00|29650.8|29643.8|29655.8|29648.8|29660.8|29653.8|29645.8|29638.8|177
1637160300000|2021-11-17 14:45:00|29658.3|29651.3|29640.8|29633.8|29665.8|29658.8|29640.8|29633.8|144
1637160600000|2021-11-17 14:50:00|29638.3|29631.3|29598.3|29591.3|29640.8|29633.8|29595.8|29588.8|367
1637160900000|2021-11-17 14:55:00|29600.8|29593.8|29585.8|29578.8|29600.8|29593.8|29585.8|29578.8|314
1637161200000|2021-11-17 15:00:00|29583.3|29576.3|29625.8|29618.8|29625.8|29618.8|29575.8|29568.8|310
1637161500000|2021-11-17 15:05:00|29623.3|29616.3|29605.8|29598.8|29625.8|29618.8|29600.8|29593.8|153
1637161800000|2021-11-17 15:10:00|29610.8|29603.8|29623.3|29616.3|29625.8|29618.8|29605.8|29598.8|201
1637162100000|2021-11-17 15:15:00|29620.8|29613.8|29605.8|29598.8|29625.8|29618.8|29600.8|29593.8|97
1637162400000|2021-11-17 15:20:00|29600.8|29593.8|29605.8|29598.8|29605.8|29598.8|29590.8|29583.8|103
1637162700000|2021-11-17 15:25:00|29608.3|29601.3|29605.8|29598.8|29620.8|29613.8|29605.8|29598.8|149
1637163000000|2021-11-17 15:30:00|29608.3|29601.3|29623.3|29616.3|29625.8|29618.8|29605.8|29598.8|84
1637163300000|2021-11-17 15:35:00|29620.8|29613.8|29640.8|29633.8|29640.8|29633.8|29620.8|29613.8|85
1637163600000|2021-11-17 15:40:00|29645.8|29638.8|29635.8|29628.8|29648.3|29641.3|29623.3|29616.3|108
1637163900000|2021-11-17 15:45:00|29638.3|29631.3|29625.8|29618.8|29645.8|29638.8|29625.8|29618.8|119
1637164200000|2021-11-17 15:50:00|29628.3|29621.3|29615.8|29608.8|29635.8|29628.8|29605.8|29598.8|191
1637164500000|2021-11-17 15:55:00|29620.8|29613.8|29620.8|29613.8|29623.3|29616.3|29615.8|29608.8|67
1637164800000|2021-11-17 16:00:00|29625.8|29618.8|29610.8|29603.8|29630.8|29623.8|29605.8|29598.8|106
1637165100000|2021-11-17 16:05:00|29615.8|29608.8|29618.3|29611.3|29625.8|29618.8|29610.8|29603.8|83
1637165400000|2021-11-17 16:10:00|29615.8|29608.8|29625.8|29618.8|29625.8|29618.8|29615.8|29608.8|67
1637165700000|2021-11-17 16:15:00|29623.3|29616.3|29620.8|29613.8|29625.8|29618.8|29615.8|29608.8|107
1637166000000|2021-11-17 16:20:00|29618.3|29611.3|29615.8|29608.8|29630.8|29623.8|29615.8|29608.8|109
1637166300000|2021-11-17 16:25:00|29620.8|29613.8|29620.8|29613.8|29625.8|29618.8|29615.8|29608.8|181
1637166600000|2021-11-17 16:30:00|29615.8|29608.8|29625.8|29618.8|29625.8|29618.8|29610.8|29603.8|236
1637166900000|2021-11-17 16:35:00|29628.3|29621.3|29630.8|29623.8|29633.3|29626.3|29620.8|29613.8|171
1637167200000|2021-11-17 16:40:00|29633.3|29626.3|29635.8|29628.8|29640.8|29633.8|29630.8|29623.8|66
1637167500000|2021-11-17 16:45:00|29630.8|29623.8|29630.8|29623.8|29635.8|29628.8|29625.8|29618.8|43
1637167800000|2021-11-17 16:50:00|29633.3|29626.3|29640.8|29633.8|29640.8|29633.8|29630.8|29623.8|40
1637168100000|2021-11-17 16:55:00|29645.8|29638.8|29645.8|29638.8|29650.8|29643.8|29640.8|29633.8|120
1637168400000|2021-11-17 17:00:00|29650.8|29643.8|29640.8|29633.8|29650.8|29643.8|29635.8|29628.8|102
1637168700000|2021-11-17 17:05:00|29635.8|29628.8|29610.8|29603.8|29635.8|29628.8|29605.8|29598.8|48
1637169000000|2021-11-17 17:10:00|29613.3|29606.3|29600.8|29593.8|29615.8|29608.8|29600.8|29593.8|55
1637169300000|2021-11-17 17:15:00|29605.8|29598.8|29568.3|29561.3|29605.8|29598.8|29565.8|29558.8|316
1637169600000|2021-11-17 17:20:00|29565.8|29558.8|29540.8|29533.8|29565.8|29558.8|29535.8|29528.8|462
1637169900000|2021-11-17 17:25:00|29543.3|29536.3|29515.8|29508.8|29543.3|29536.3|29505.8|29498.8|287
1637170200000|2021-11-17 17:30:00|29513.3|29506.3|29520.8|29513.8|29523.3|29516.3|29495.8|29488.8|422
1637170500000|2021-11-17 17:35:00|29523.3|29516.3|29520.8|29513.8|29525.8|29518.8|29505.8|29498.8|161
1637170800000|2021-11-17 17:40:00|29518.3|29511.3|29500.8|29493.8|29525.8|29518.8|29495.8|29488.8|171
1637171100000|2021-11-17 17:45:00|29498.3|29491.3|29505.8|29498.8|29510.8|29503.8|29485.8|29478.8|151
1637171400000|2021-11-17 17:50:00|29503.3|29496.3|29490.8|29483.8|29505.8|29498.8|29485.8|29478.8|49
1637171700000|2021-11-17 17:55:00|29488.3|29481.3|29505.8|29498.8|29510.8|29503.8|29485.8|29478.8|92
1637172000000|2021-11-17 18:00:00|29503.3|29496.3|29520.8|29513.8|29530.8|29523.8|29495.8|29488.8|192
1637172300000|2021-11-17 18:05:00|29518.3|29511.3|29520.8|29513.8|29535.8|29528.8|29518.3|29511.3|74
1637172600000|2021-11-17 18:10:00|29515.8|29508.8|29520.8|29513.8|29525.8|29518.8|29510.8|29503.8|57
1637172900000|2021-11-17 18:15:00|29515.8|29508.8|29513.3|29506.3|29515.8|29508.8|29500.8|29493.8|84
1637173200000|2021-11-17 18:20:00|29510.8|29503.8|29518.3|29511.3|29520.8|29513.8|29500.8|29493.8|130
1637173500000|2021-11-17 18:25:00|29515.8|29508.8|29523.3|29516.3|29525.8|29518.8|29515.8|29508.8|204
1637173800000|2021-11-17 18:30:00|29520.8|29513.8|29540.8|29533.8|29540.8|29533.8|29518.3|29511.3|177
1637174100000|2021-11-17 18:35:00|29538.3|29531.3|29540.8|29533.8|29540.8|29533.8|29530.8|29523.8|81
1637174400000|2021-11-17 18:40:00|29538.3|29531.3|29550.8|29543.8|29550.8|29543.8|29530.8|29523.8|60
1637174700000|2021-11-17 18:45:00|29545.8|29538.8|29540.8|29533.8|29555.8|29548.8|29540.8|29533.8|73
1637175000000|2021-11-17 18:50:00|29543.3|29536.3|29550.8|29543.8|29555.8|29548.8|29543.3|29536.3|25
1637175300000|2021-11-17 18:55:00|29553.3|29546.3|29555.8|29548.8|29560.8|29553.8|29545.8|29538.8|89
1637175600000|2021-11-17 19:00:00|29550.8|29543.8|29555.8|29548.8|29565.8|29558.8|29545.8|29538.8|108
1637175900000|2021-11-17 19:05:00|29553.3|29546.3|29543.3|29536.3|29555.8|29548.8|29543.3|29536.3|40
1637176200000|2021-11-17 19:10:00|29545.8|29538.8|29530.8|29523.8|29545.8|29538.8|29528.3|29521.3|110
1637176500000|2021-11-17 19:15:00|29533.3|29526.3|29515.8|29508.8|29535.8|29528.8|29505.8|29498.8|83
1637176800000|2021-11-17 19:20:00|29513.3|29506.3|29505.8|29498.8|29513.3|29506.3|29495.8|29488.8|89
1637177100000|2021-11-17 19:25:00|29503.3|29496.3|29520.8|29513.8|29520.8|29513.8|29490.8|29483.8|115
1637177400000|2021-11-17 19:30:00|29515.8|29508.8|29500.8|29493.8|29520.8|29513.8|29500.8|29493.8|96
1637177700000|2021-11-17 19:35:00|29503.3|29496.3|29510.8|29503.8|29520.8|29513.8|29500.8|29493.8|80
1637178000000|2021-11-17 19:40:00|29513.3|29506.3|29513.3|29506.3|29525.8|29518.8|29510.8|29503.8|91
1637178300000|2021-11-17 19:45:00|29510.8|29503.8|29520.8|29513.8|29525.8|29518.8|29510.8|29503.8|57
1637178600000|2021-11-17 19:50:00|29525.8|29518.8|29515.8|29508.8|29525.8|29518.8|29510.8|29503.8|121
1637178900000|2021-11-17 19:55:00|29513.3|29506.3|29530.8|29523.8|29535.8|29528.8|29510.8|29503.8|72
1637179200000|2021-11-17 20:00:00|29533.3|29526.3|29510.8|29503.8|29543.3|29536.3|29500.8|29493.8|122
1637179500000|2021-11-17 20:05:00|29515.8|29508.8|29530.8|29523.8|29530.8|29523.8|29505.8|29498.8|81
1637179800000|2021-11-17 20:10:00|29533.3|29526.3|29530.8|29523.8|29535.8|29528.8|29520.8|29513.8|77
1637180100000|2021-11-17 20:15:00|29533.3|29526.3|29530.8|29523.8|29548.3|29541.3|29525.8|29518.8|37
1637180400000|2021-11-17 20:20:00|29533.3|29526.3|29545.8|29538.8|29550.8|29543.8|29530.8|29523.8|88
1637180700000|2021-11-17 20:25:00|29548.3|29541.3|29535.8|29528.8|29555.8|29548.8|29530.8|29523.8|90
1637181000000|2021-11-17 20:30:00|29538.3|29531.3|29538.3|29531.3|29540.8|29533.8|29525.8|29518.8|26
1637181300000|2021-11-17 20:35:00|29540.8|29533.8|29550.8|29543.8|29558.3|29551.3|29535.8|29528.8|62
1637181600000|2021-11-17 20:40:00|29548.3|29541.3|29550.8|29543.8|29555.8|29548.8|29540.8|29533.8|74
1637181900000|2021-11-17 20:45:00|29548.3|29541.3|29550.8|29543.8|29558.3|29551.3|29545.8|29538.8|74
1637182200000|2021-11-17 20:50:00|29553.3|29546.3|29555.8|29548.8|29558.3|29551.3|29545.8|29538.8|327
1637182500000|2021-11-17 20:55:00|29553.3|29546.3|29563.3|29556.3|29570.8|29563.8|29550.8|29543.8|589
1637182800000|2021-11-17 21:00:00|29560.8|29553.8|29545.8|29538.8|29560.8|29553.8|29540.8|29533.8|73
1637183100000|2021-11-17 21:05:00|29540.8|29533.8|29535.8|29528.8|29540.8|29533.8|29530.8|29523.8|48
1637183400000|2021-11-17 21:10:00|29533.3|29526.3|29548.3|29541.3|29550.8|29543.8|29533.3|29526.3|15
1637183700000|2021-11-17 21:15:00|29552.3|29537.3|29552.3|29537.3|29552.3|29537.3|29552.3|29537.3|6
1637184000000|2021-11-17 21:20:00|29554.8|29539.8|29544.8|29529.8|29554.8|29539.8|29544.8|29529.8|6
1637184600000|2021-11-17 21:30:00|29549.8|29534.8|29552.3|29537.3|29554.8|29539.8|29537.3|29522.3|65
1637184900000|2021-11-17 21:35:00|29554.8|29539.8|29557.3|29542.3|29557.3|29542.3|29554.8|29539.8|10
1637185200000|2021-11-17 21:40:00|29554.8|29539.8|29557.3|29542.3|29557.3|29542.3|29554.8|29539.8|3
1637185500000|2021-11-17 21:45:00|29554.8|29539.8|29564.8|29549.8|29572.3|29557.3|29554.8|29539.8|48
1637185800000|2021-11-17 21:50:00|29562.3|29547.3|29562.3|29547.3|29562.3|29547.3|29559.8|29544.8|6
1637186100000|2021-11-17 21:55:00|29564.8|29549.8|29572.2|29542.2|29574.8|29559.8|29564.8|29541.7|18
1637186400000|2021-11-17 22:00:00|29572.1|29542.1|29572.1|29542.1|29572.2|29542.2|29572.1|29542.1|0
1637186700000|2021-11-17 22:05:00|29572.5|29542.5|29574.4|29544.4|29574.4|29544.4|29572.1|29542.1|0
1637187000000|2021-11-17 22:10:00|29573.8|29543.8|29572.7|29542.7|29574.4|29544.4|29572.6|29542.6|0
1637187300000|2021-11-17 22:15:00|29573.4|29543.4|29572.9|29542.9|29574.5|29544.5|29572.9|29542.9|0
1637187600000|2021-11-17 22:20:00|29572.8|29542.8|29571.9|29541.9|29573|29543|29571.7|29541.7|0
1637187900000|2021-11-17 22:25:00|29571.7|29541.7|29571.7|29541.7|29571.9|29541.9|29570.7|29540.7|0
1637188200000|2021-11-17 22:30:00|29571.8|29541.8|29571.4|29541.4|29571.8|29541.8|29571.4|29541.4|0
1637188500000|2021-11-17 22:35:00|29571.2|29541.2|29570.5|29540.5|29571.2|29541.2|29570.5|29540.5|0
1637188800000|2021-11-17 22:40:00|29570.2|29540.2|29570.2|29540.2|29570.2|29540.2|29570.2|29540.2|0
1637189100000|2021-11-17 22:45:00|29570.4|29540.4|29568|29538|29570.4|29540.4|29568|29538|0
1637189400000|2021-11-17 22:50:00|29567.9|29537.9|29568.1|29538.1|29569|29539|29567.7|29537.7|0
1637189700000|2021-11-17 22:55:00|29567.8|29537.8|29566.7|29536.7|29567.8|29537.8|29566.7|29536.7|0
1637190000000|2021-11-17 23:00:00|29567|29537|29579.8|29564.8|29587.3|29572.3|29567|29537|11
1637190300000|2021-11-17 23:05:00|29574.8|29559.8|29569.8|29554.8|29579.8|29564.8|29569.8|29554.8|7
1637190600000|2021-11-17 23:10:00|29564.8|29549.8|29557.3|29542.3|29564.8|29549.8|29557.3|29542.3|5
1637190900000|2021-11-17 23:15:00|29549.8|29534.8|29539.8|29524.8|29549.8|29534.8|29534.8|29519.8|42
1637191200000|2021-11-17 23:20:00|29544.8|29529.8|29539.8|29524.8|29544.8|29529.8|29539.8|29524.8|16
1637191500000|2021-11-17 23:25:00|29544.8|29529.8|29549.8|29534.8|29549.8|29534.8|29544.8|29529.8|10
1637191800000|2021-11-17 23:30:00|29539.8|29524.8|29555.8|29548.8|29568.3|29561.3|29515.8|29508.8|7956
1637192100000|2021-11-17 23:35:00|29553.3|29546.3|29538.3|29531.3|29553.3|29546.3|29533.3|29526.3|129
1637192400000|2021-11-17 23:40:00|29540.8|29533.8|29570.8|29563.8|29570.8|29563.8|29530.8|29523.8|318
1637192700000|2021-11-17 23:45:00|29583.3|29576.3|29565.8|29558.8|29610.8|29603.8|29563.3|29556.3|575
1637193000000|2021-11-17 23:50:00|29568.3|29561.3|29588.3|29581.3|29600.8|29593.8|29568.3|29561.3|187
1637193300000|2021-11-17 23:55:00|29590.8|29583.8|29573.3|29566.3|29595.8|29588.8|29570.8|29563.8|169
1637193600000|2021-11-18 00:00:00|29590.8|29583.8|29560.8|29553.8|29625.8|29618.8|29533.3|29526.3|1017
1637193900000|2021-11-18 00:05:00|29558.3|29551.3|29580.8|29573.8|29610.8|29603.8|29553.3|29546.3|435
1637194200000|2021-11-18 00:10:00|29583.3|29576.3|29520.8|29513.8|29583.3|29576.3|29510.8|29503.8|624
1637194500000|2021-11-18 00:15:00|29525.8|29518.8|29540.8|29533.8|29550.8|29543.8|29523.3|29516.3|348
1637194800000|2021-11-18 00:20:00|29538.3|29531.3|29585.8|29578.8|29585.8|29578.8|29533.3|29526.3|307
1637195100000|2021-11-18 00:25:00|29588.3|29581.3|29585.8|29578.8|29600.8|29593.8|29580.8|29573.8|354
1637195400000|2021-11-18 00:30:00|29588.3|29581.3|29558.3|29551.3|29588.3|29581.3|29555.8|29548.8|152
1637195700000|2021-11-18 00:35:00|29555.8|29548.8|29580.8|29573.8|29580.8|29573.8|29545.8|29538.8|188
1637196000000|2021-11-18 00:40:00|29583.3|29576.3|29570.8|29563.8|29595.8|29588.8|29565.8|29558.8|193
1637196300000|2021-11-18 00:45:00|29565.8|29558.8|29550.8|29543.8|29588.3|29581.3|29550.8|29543.8|306
1637196600000|2021-11-18 00:50:00|29555.8|29548.8|29558.3|29551.3|29565.8|29558.8|29545.8|29538.8|130
1637196900000|2021-11-18 00:55:00|29560.8|29553.8|29575.8|29568.8|29580.8|29573.8|29560.8|29553.8|88
1637197200000|2021-11-18 01:00:00|29578.3|29571.3|29555.8|29548.8|29585.8|29578.8|29550.8|29543.8|273
1637197500000|2021-11-18 01:05:00|29560.8|29553.8|29565.8|29558.8|29568.3|29561.3|29535.8|29528.8|214
1637197800000|2021-11-18 01:10:00|29563.3|29556.3|29550.8|29543.8|29575.8|29568.8|29545.8|29538.8|219
1637198100000|2021-11-18 01:15:00|29545.8|29538.8|29545.8|29538.8|29550.8|29543.8|29515.8|29508.8|307
1637198400000|2021-11-18 01:20:00|29548.3|29541.3|29528.3|29521.3|29560.8|29553.8|29520.8|29513.8|144
1637198700000|2021-11-18 01:25:00|29530.8|29523.8|29541.3|29534.3|29551.3|29544.3|29525.8|29518.8|119
1637199000000|2021-11-18 01:30:00|29543.8|29536.8|29531.3|29524.3|29546.3|29539.3|29526.3|29519.3|302
1637199300000|2021-11-18 01:35:00|29528.8|29521.8|29543.8|29536.8|29551.3|29544.3|29526.3|29519.3|200
1637199600000|2021-11-18 01:40:00|29546.3|29539.3|29536.3|29529.3|29561.3|29554.3|29536.3|29529.3|207
1637199900000|2021-11-18 01:45:00|29533.8|29526.8|29511.3|29504.3|29536.3|29529.3|29491.3|29484.3|397
1637200200000|2021-11-18 01:50:00|29506.3|29499.3|29501.3|29494.3|29511.3|29504.3|29486.3|29479.3|325
1637200500000|2021-11-18 01:55:00|29506.3|29499.3|29496.3|29489.3|29511.3|29504.3|29491.3|29484.3|207
1637200800000|2021-11-18 02:00:00|29493.8|29486.8|29491.3|29484.3|29501.3|29494.3|29468.8|29461.8|556
1637201100000|2021-11-18 02:05:00|29488.8|29481.8|29441.3|29434.3|29488.8|29481.8|29441.3|29434.3|494
1637201400000|2021-11-18 02:10:00|29438.8|29431.8|29448.8|29441.8|29461.3|29454.3|29436.3|29429.3|401
1637201700000|2021-11-18 02:15:00|29451.3|29444.3|29431.3|29424.3|29451.3|29444.3|29411.3|29404.3|527
1637202000000|2021-11-18 02:20:00|29421.3|29414.3|29416.3|29409.3|29421.3|29414.3|29411.3|29404.3|446
1637202300000|2021-11-18 02:25:00|29421.3|29414.3|29446.3|29439.3|29451.3|29444.3|29416.3|29409.3|341
1637202600000|2021-11-18 02:30:00|29456.3|29449.3|29446.3|29439.3|29471.3|29464.3|29446.3|29439.3|375
1637202900000|2021-11-18 02:35:00|29448.8|29441.8|29466.3|29459.3|29468.8|29461.8|29448.8|29441.8|142
1637203200000|2021-11-18 02:40:00|29461.3|29454.3|29443.8|29436.8|29461.3|29454.3|29436.3|29429.3|194
1637203500000|2021-11-18 02:45:00|29441.3|29434.3|29446.3|29439.3|29451.3|29444.3|29441.3|29434.3|111
1637203800000|2021-11-18 02:50:00|29448.8|29441.8|29436.3|29429.3|29448.8|29441.8|29436.3|29429.3|56
1637204100000|2021-11-18 02:55:00|29438.8|29431.8|29426.3|29419.3|29438.8|29431.8|29421.3|29414.3|140
1637204400000|2021-11-18 03:00:00|29423.8|29416.8|29401.3|29394.3|29426.3|29419.3|29386.3|29379.3|362
1637204700000|2021-11-18 03:05:00|29403.8|29396.8|29401.3|29394.3|29411.3|29404.3|29401.3|29394.3|144
1637205000000|2021-11-18 03:10:00|29396.3|29389.3|29401.3|29394.3|29401.3|29394.3|29391.3|29384.3|75
1637205300000|2021-11-18 03:15:00|29406.3|29399.3|29391.3|29384.3|29408.8|29401.8|29386.3|29379.3|83
1637205600000|2021-11-18 03:20:00|29396.3|29389.3|29391.3|29384.3|29398.8|29391.8|29391.3|29384.3|67
1637205900000|2021-11-18 03:25:00|29396.3|29389.3|29431.3|29424.3|29436.3|29429.3|29393.8|29386.8|240
1637206200000|2021-11-18 03:30:00|29428.8|29421.8|29411.3|29404.3|29451.3|29444.3|29411.3|29404.3|460
1637206500000|2021-11-18 03:35:00|29416.3|29409.3|29413.8|29406.8|29436.3|29429.3|29413.8|29406.8|194
1637206800000|2021-11-18 03:40:00|29416.3|29409.3|29446.3|29439.3|29446.3|29439.3|29413.8|29406.8|98
1637207100000|2021-11-18 03:45:00|29443.8|29436.8|29463.8|29456.8|29468.8|29461.8|29436.3|29429.3|286
1637207400000|2021-11-18 03:50:00|29461.3|29454.3|29456.3|29449.3|29471.3|29464.3|29451.3|29444.3|130
1637207700000|2021-11-18 03:55:00|29453.8|29446.8|29441.3|29434.3|29456.3|29449.3|29436.3|29429.3|137
1637208000000|2021-11-18 04:00:00|29436.3|29429.3|29443.8|29436.8|29446.3|29439.3|29436.3|29429.3|186
1637208300000|2021-11-18 04:05:00|29446.3|29439.3|29441.3|29434.3|29451.3|29444.3|29438.8|29431.8|222
1637208600000|2021-11-18 04:10:00|29446.3|29439.3|29433.8|29426.8|29446.3|29439.3|29431.3|29424.3|183
1637208900000|2021-11-18 04:15:00|29436.3|29429.3|29446.3|29439.3|29451.3|29444.3|29428.8|29421.8|237
1637209200000|2021-11-18 04:20:00|29443.8|29436.8|29446.3|29439.3|29451.3|29444.3|29436.3|29429.3|82
1637209500000|2021-11-18 04:25:00|29448.8|29441.8|29451.3|29444.3|29456.3|29449.3|29446.3|29439.3|62
1637209800000|2021-11-18 04:30:00|29448.8|29441.8|29456.3|29449.3|29461.3|29454.3|29443.8|29436.8|107
1637210100000|2021-11-18 04:35:00|29461.3|29454.3|29466.3|29459.3|29468.8|29461.8|29453.8|29446.8|165
1637210400000|2021-11-18 04:40:00|29463.8|29456.8|29466.3|29459.3|29468.8|29461.8|29461.3|29454.3|64
1637210700000|2021-11-18 04:45:00|29461.3|29454.3|29463.8|29456.8|29466.3|29459.3|29451.3|29444.3|250
1637211000000|2021-11-18 04:50:00|29466.3|29459.3|29466.3|29459.3|29466.3|29459.3|29458.8|29451.8|126
1637211300000|2021-11-18 04:55:00|29463.8|29456.8|29466.3|29459.3|29476.3|29469.3|29463.8|29456.8|153
1637211600000|2021-11-18 05:00:00|29468.8|29461.8|29588.8|29581.8|29591.3|29584.3|29468.8|29461.8|1096
1637211900000|2021-11-18 05:05:00|29586.3|29579.3|29711.3|29704.3|29721.3|29714.3|29568.8|29561.8|4078
1637212200000|2021-11-18 05:10:00|29713.8|29706.8|29701.3|29694.3|29723.8|29716.8|29651.3|29644.3|1416
1637212500000|2021-11-18 05:15:00|29696.3|29689.3|29671.3|29664.3|29721.3|29714.3|29668.8|29661.8|755
1637212800000|2021-11-18 05:20:00|29681.3|29674.3|29661.3|29654.3|29696.3|29689.3|29646.3|29639.3|783
1637213100000|2021-11-18 05:25:00|29656.3|29649.3|29636.3|29629.3|29666.3|29659.3|29626.3|29619.3|616
1637213400000|2021-11-18 05:30:00|29633.8|29626.8|29676.3|29669.3|29686.3|29679.3|29633.8|29626.8|495
1637213700000|2021-11-18 05:35:00|29678.8|29671.8|29681.3|29674.3|29691.3|29684.3|29666.3|29659.3|216
1637214000000|2021-11-18 05:40:00|29678.8|29671.8|29658.8|29651.8|29716.3|29709.3|29653.8|29646.8|629
1637214300000|2021-11-18 05:45:00|29656.3|29649.3|29658.8|29651.8|29666.3|29659.3|29641.3|29634.3|407
1637214600000|2021-11-18 05:50:00|29661.3|29654.3|29636.3|29629.3|29668.8|29661.8|29636.3|29629.3|385
1637214900000|2021-11-18 05:55:00|29633.8|29626.8|29591.3|29584.3|29636.3|29629.3|29591.3|29584.3|854
1637215200000|2021-11-18 06:00:00|29596.3|29589.3|29578.8|29571.8|29621.3|29614.3|29568.8|29561.8|2321
1637215500000|2021-11-18 06:05:00|29576.3|29569.3|29576.3|29569.3|29581.3|29574.3|29566.3|29559.3|650
1637215800000|2021-11-18 06:10:00|29578.8|29571.8|29576.3|29569.3|29581.3|29574.3|29541.3|29534.3|508
1637216100000|2021-11-18 06:15:00|29571.3|29564.3|29576.3|29569.3|29581.3|29574.3|29571.3|29564.3|112
1637216400000|2021-11-18 06:20:00|29571.3|29564.3|29573.8|29566.8|29576.3|29569.3|29571.3|29564.3|69
1637216700000|2021-11-18 06:25:00|29571.3|29564.3|29566.3|29559.3|29576.3|29569.3|29561.3|29554.3|66
1637217000000|2021-11-18 06:30:00|29571.3|29564.3|29566.3|29559.3|29571.3|29564.3|29561.3|29554.3|71
1637217300000|2021-11-18 06:35:00|29568.8|29561.8|29571.3|29564.3|29571.3|29564.3|29566.3|29559.3|27
1637217600000|2021-11-18 06:40:00|29573.8|29566.8|29578.8|29571.8|29578.8|29571.8|29573.8|29566.8|45
1637217900000|2021-11-18 06:45:00|29581.3|29574.3|29576.3|29569.3|29581.3|29574.3|29573.8|29566.8|21
1637218200000|2021-11-18 06:50:00|29573.8|29566.8|29581.3|29574.3|29581.3|29574.3|29571.3|29564.3|63
1637218500000|2021-11-18 06:55:00|29578.8|29571.8|29581.3|29574.3|29586.3|29579.3|29576.3|29569.3|36
1637218800000|2021-11-18 07:00:00|29583.8|29576.8|29576.3|29569.3|29583.8|29576.8|29573.8|29566.8|8
1637219100000|2021-11-18 07:05:00|29573.8|29566.8|29581.3|29574.3|29581.3|29574.3|29573.8|29566.8|8
1637219400000|2021-11-18 07:10:00|29583.8|29576.8|29588.8|29581.8|29588.8|29581.8|29576.3|29569.3|41
1637219700000|2021-11-18 07:15:00|29591.3|29584.3|29586.3|29579.3|29593.8|29586.8|29586.3|29579.3|10
1637220000000|2021-11-18 07:20:00|29588.8|29581.8|29591.3|29584.3|29591.3|29584.3|29581.3|29574.3|20
1637220300000|2021-11-18 07:25:00|29588.8|29581.8|29591.3|29584.3|29591.3|29584.3|29583.8|29576.8|26
1637220600000|2021-11-18 07:30:00|29588.8|29581.8|29591.3|29584.3|29596.3|29589.3|29586.3|29579.3|103
1637220900000|2021-11-18 07:35:00|29593.8|29586.8|29591.3|29584.3|29596.3|29589.3|29588.8|29581.8|43
1637221200000|2021-11-18 07:40:00|29596.3|29589.3|29596.3|29589.3|29598.8|29591.8|29593.8|29586.8|41
1637221500000|2021-11-18 07:45:00|29601.3|29594.3|29601.3|29594.3|29606.3|29599.3|29601.3|29594.3|63
1637221800000|2021-11-18 07:50:00|29606.3|29599.3|29596.3|29589.3|29606.3|29599.3|29596.3|29589.3|22
1637222100000|2021-11-18 07:55:00|29591.3|29584.3|29596.3|29589.3|29601.3|29594.3|29586.3|29579.3|101
1637222400000|2021-11-18 08:00:00|29598.8|29591.8|29578.8|29571.8|29598.8|29591.8|29576.3|29569.3|103
1637222700000|2021-11-18 08:05:00|29576.3|29569.3|29596.3|29589.3|29601.3|29594.3|29576.3|29569.3|76
1637223000000|2021-11-18 08:10:00|29601.3|29594.3|29596.3|29589.3|29601.3|29594.3|29586.3|29579.3|75
1637223300000|2021-11-18 08:15:00|29601.3|29594.3|29606.3|29599.3|29613.8|29606.8|29601.3|29594.3|104
1637223600000|2021-11-18 08:20:00|29608.8|29601.8|29631.3|29624.3|29633.8|29626.8|29606.3|29599.3|135
1637223900000|2021-11-18 08:25:00|29628.8|29621.8|29641.3|29634.3|29641.3|29634.3|29626.3|29619.3|47
1637224200000|2021-11-18 08:30:00|29636.3|29629.3|29631.3|29624.3|29636.3|29629.3|29626.3|29619.3|67
1637224500000|2021-11-18 08:35:00|29633.8|29626.8|29646.3|29639.3|29648.8|29641.8|29631.3|29624.3|69
1637224800000|2021-11-18 08:40:00|29648.8|29641.8|29651.3|29644.3|29656.3|29649.3|29636.3|29629.3|131
1637225100000|2021-11-18 08:45:00|29653.8|29646.8|29676.3|29669.3|29681.3|29674.3|29646.3|29639.3|365
1637225400000|2021-11-18 08:50:00|29678.8|29671.8|29676.3|29669.3|29681.3|29674.3|29671.3|29664.3|74
1637225700000|2021-11-18 08:55:00|29681.3|29674.3|29676.3|29669.3|29681.3|29674.3|29671.3|29664.3|41
1637226000000|2021-11-18 09:00:00|29678.8|29671.8|29686.3|29679.3|29701.3|29694.3|29676.3|29669.3|223
1637226300000|2021-11-18 09:05:00|29683.8|29676.8|29681.3|29674.3|29686.3|29679.3|29671.3|29664.3|123
1637226600000|2021-11-18 09:10:00|29678.8|29671.8|29681.3|29674.3|29686.3|29679.3|29676.3|29669.3|65
1637226900000|2021-11-18 09:15:00|29686.3|29679.3|29676.3|29669.3|29686.3|29679.3|29676.3|29669.3|78
1637227200000|2021-11-18 09:20:00|29681.3|29674.3|29693.8|29686.8|29696.3|29689.3|29676.3|29669.3|130
1637227500000|2021-11-18 09:25:00|29696.3|29689.3|29686.3|29679.3|29696.3|29689.3|29686.3|29679.3|54
1637227800000|2021-11-18 09:30:00|29688.8|29681.8|29681.3|29674.3|29691.3|29684.3|29676.3|29669.3|76
1637228100000|2021-11-18 09:35:00|29678.8|29671.8|29676.3|29669.3|29681.3|29674.3|29671.3|29664.3|65
1637228400000|2021-11-18 09:40:00|29671.3|29664.3|29666.3|29659.3|29671.3|29664.3|29666.3|29659.3|34
1637228700000|2021-11-18 09:45:00|29671.3|29664.3|29656.3|29649.3|29671.3|29664.3|29651.3|29644.3|119
1637229000000|2021-11-18 09:50:00|29653.8|29646.8|29651.3|29644.3|29656.3|29649.3|29646.3|29639.3|80
1637229300000|2021-11-18 09:55:00|29648.8|29641.8|29646.3|29639.3|29656.3|29649.3|29646.3|29639.3|52
1637229600000|2021-11-18 10:00:00|29648.8|29641.8|29641.3|29634.3|29651.3|29644.3|29641.3|29634.3|14
1637229900000|2021-11-18 10:05:00|29638.8|29631.8|29646.3|29639.3|29651.3|29644.3|29631.3|29624.3|96
1637230200000|2021-11-18 10:10:00|29648.8|29641.8|29651.3|29644.3|29656.3|29649.3|29646.3|29639.3|70
1637230500000|2021-11-18 10:15:00|29648.8|29641.8|29651.3|29644.3|29651.3|29644.3|29646.3|29639.3|31
1637230800000|2021-11-18 10:20:00|29653.8|29646.8|29651.3|29644.3|29658.8|29651.8|29651.3|29644.3|65
1637231100000|2021-11-18 10:25:00|29648.8|29641.8|29648.8|29641.8|29651.3|29644.3|29641.3|29634.3|27
1637231400000|2021-11-18 10:30:00|29646.3|29639.3|29641.3|29634.3|29646.3|29639.3|29636.3|29629.3|43
1637231700000|2021-11-18 10:35:00|29643.8|29636.8|29643.8|29636.8|29646.3|29639.3|29636.3|29629.3|24
1637232000000|2021-11-18 10:40:00|29646.3|29639.3|29646.3|29639.3|29646.3|29639.3|29638.8|29631.8|7
1637232300000|2021-11-18 10:45:00|29643.8|29636.8|29638.8|29631.8|29643.8|29636.8|29636.3|29629.3|16
1637232600000|2021-11-18 10:50:00|29636.3|29629.3|29631.3|29624.3|29638.8|29631.8|29621.3|29614.3|62
1637232900000|2021-11-18 10:55:00|29633.8|29626.8|29631.3|29624.3|29636.3|29629.3|29628.8|29621.8|82
1637233200000|2021-11-18 11:00:00|29626.3|29619.3|29631.3|29624.3|29636.3|29629.3|29626.3|29619.3|78
1637233500000|2021-11-18 11:05:00|29628.8|29621.8|29623.8|29616.8|29631.3|29624.3|29621.3|29614.3|54
1637233800000|2021-11-18 11:10:00|29621.3|29614.3|29621.3|29614.3|29626.3|29619.3|29616.3|29609.3|76
1637234100000|2021-11-18 11:15:00|29626.3|29619.3|29621.3|29614.3|29626.3|29619.3|29621.3|29614.3|27
1637234400000|2021-11-18 11:20:00|29626.3|29619.3|29616.3|29609.3|29631.3|29624.3|29616.3|29609.3|151
1637234700000|2021-11-18 11:25:00|29621.3|29614.3|29616.3|29609.3|29626.3|29619.3|29616.3|29609.3|94
1637235000000|2021-11-18 11:30:00|29618.8|29611.8|29621.3|29614.3|29621.3|29614.3|29616.3|29609.3|96
1637235300000|2021-11-18 11:35:00|29618.8|29611.8|29621.3|29614.3|29621.3|29614.3|29616.3|29609.3|22
1637235600000|2021-11-18 11:40:00|29618.8|29611.8|29621.3|29614.3|29621.3|29614.3|29618.8|29611.8|9
1637235900000|2021-11-18 11:45:00|29623.8|29616.8|29626.3|29619.3|29626.3|29619.3|29621.3|29614.3|13
1637236200000|2021-11-18 11:50:00|29628.8|29621.8|29621.3|29614.3|29631.3|29624.3|29621.3|29614.3|40
1637236500000|2021-11-18 11:55:00|29623.8|29616.8|29621.3|29614.3|29626.3|29619.3|29621.3|29614.3|9
1637236800000|2021-11-18 12:00:00|29616.3|29609.3|29611.3|29604.3|29618.8|29611.8|29611.3|29604.3|45
1637237100000|2021-11-18 12:05:00|29608.8|29601.8|29611.3|29604.3|29616.3|29609.3|29601.3|29594.3|77
1637237400000|2021-11-18 12:10:00|29608.8|29601.8|29611.3|29604.3|29621.3|29614.3|29608.8|29601.8|32
1637237700000|2021-11-18 12:15:00|29616.3|29609.3|29608.8|29601.8|29616.3|29609.3|29606.3|29599.3|24
1637238000000|2021-11-18 12:20:00|29606.3|29599.3|29616.3|29609.3|29616.3|29609.3|29606.3|29599.3|71
1637238300000|2021-11-18 12:25:00|29611.3|29604.3|29611.3|29604.3|29613.8|29606.8|29611.3|29604.3|12
1637238600000|2021-11-18 12:30:00|29616.3|29609.3|29611.3|29604.3|29621.3|29614.3|29611.3|29604.3|25
1637238900000|2021-11-18 12:35:00|29613.8|29606.8|29606.3|29599.3|29616.3|29609.3|29606.3|29599.3|64
1637239200000|2021-11-18 12:40:00|29601.3|29594.3|29601.3|29594.3|29606.3|29599.3|29596.3|29589.3|32
1637239500000|2021-11-18 12:45:00|29606.3|29599.3|29581.3|29574.3|29606.3|29599.3|29581.3|29574.3|248
1637239800000|2021-11-18 12:50:00|29583.8|29576.8|29586.3|29579.3|29586.3|29579.3|29581.3|29574.3|76
1637240100000|2021-11-18 12:55:00|29591.3|29584.3|29586.3|29579.3|29591.3|29584.3|29581.3|29574.3|102
1637240400000|2021-11-18 13:00:00|29583.8|29576.8|29581.3|29574.3|29593.8|29586.8|29581.3|29574.3|54
1637240700000|2021-11-18 13:05:00|29583.8|29576.8|29586.3|29579.3|29591.3|29584.3|29581.3|29574.3|22
1637241000000|2021-11-18 13:10:00|29588.8|29581.8|29591.3|29584.3|29596.3|29589.3|29586.3|29579.3|23
1637241300000|2021-11-18 13:15:00|29596.3|29589.3|29596.3|29589.3|29601.3|29594.3|29596.3|29589.3|53
1637241600000|2021-11-18 13:20:00|29601.3|29594.3|29593.8|29586.8|29606.3|29599.3|29591.3|29584.3|81
1637241900000|2021-11-18 13:25:00|29591.3|29584.3|29583.8|29576.8|29596.3|29589.3|29581.3|29574.3|60
1637242200000|2021-11-18 13:30:00|29586.3|29579.3|29596.3|29589.3|29596.3|29589.3|29586.3|29579.3|62
1637242500000|2021-11-18 13:35:00|29598.8|29591.8|29601.3|29594.3|29606.3|29599.3|29596.3|29589.3|58
1637242800000|2021-11-18 13:40:00|29596.3|29589.3|29586.3|29579.3|29601.3|29594.3|29581.3|29574.3|75
1637243100000|2021-11-18 13:45:00|29581.3|29574.3|29581.3|29574.3|29586.3|29579.3|29576.3|29569.3|57
1637243400000|2021-11-18 13:50:00|29586.3|29579.3|29586.3|29579.3|29588.8|29581.8|29581.3|29574.3|78
1637243700000|2021-11-18 13:55:00|29583.8|29576.8|29581.3|29574.3|29591.3|29584.3|29581.3|29574.3|31
1637244000000|2021-11-18 14:00:00|29583.8|29576.8|29596.3|29589.3|29601.3|29594.3|29581.3|29574.3|36
1637244300000|2021-11-18 14:05:00|29601.3|29594.3|29591.3|29584.3|29601.3|29594.3|29591.3|29584.3|95
1637244600000|2021-11-18 14:10:00|29593.8|29586.8|29601.3|29594.3|29606.3|29599.3|29591.3|29584.3|42
1637244900000|2021-11-18 14:15:00|29603.8|29596.8|29606.3|29599.3|29606.3|29599.3|29601.3|29594.3|40
1637245200000|2021-11-18 14:20:00|29601.3|29594.3|29596.3|29589.3|29608.8|29601.8|29596.3|29589.3|59
1637245500000|2021-11-18 14:25:00|29591.3|29584.3|29601.3|29594.3|29601.3|29594.3|29591.3|29584.3|59
1637245800000|2021-11-18 14:30:00|29596.3|29589.3|29576.3|29569.3|29601.3|29594.3|29561.3|29554.3|258
1637246100000|2021-11-18 14:35:00|29571.3|29564.3|29578.8|29571.8|29581.3|29574.3|29551.3|29544.3|288
1637246400000|2021-11-18 14:40:00|29576.3|29569.3|29566.3|29559.3|29591.3|29584.3|29563.8|29556.8|267
1637246700000|2021-11-18 14:45:00|29561.3|29554.3|29586.3|29579.3|29601.3|29594.3|29561.3|29554.3|317
1637247000000|2021-11-18 14:50:00|29588.8|29581.8|29566.3|29559.3|29588.8|29581.8|29561.3|29554.3|133
1637247300000|2021-11-18 14:55:00|29563.8|29556.8|29566.3|29559.3|29571.3|29564.3|29556.3|29549.3|50
1637247600000|2021-11-18 15:00:00|29563.8|29556.8|29576.3|29569.3|29583.8|29576.8|29561.3|29554.3|126
1637247900000|2021-11-18 15:05:00|29573.8|29566.8|29536.3|29529.3|29583.8|29576.8|29536.3|29529.3|119
1637248200000|2021-11-18 15:10:00|29533.8|29526.8|29488.8|29481.8|29536.3|29529.3|29476.3|29469.3|339
1637248500000|2021-11-18 15:15:00|29491.3|29484.3|29446.3|29439.3|29491.3|29484.3|29443.8|29436.8|334
1637248800000|2021-11-18 15:20:00|29441.3|29434.3|29466.3|29459.3|29476.3|29469.3|29428.8|29421.8|343
1637249100000|2021-11-18 15:25:00|29471.3|29464.3|29463.8|29456.8|29476.3|29469.3|29451.3|29444.3|195
1637249400000|2021-11-18 15:30:00|29461.3|29454.3|29483.8|29476.8|29491.3|29484.3|29456.3|29449.3|170
1637249700000|2021-11-18 15:35:00|29481.3|29474.3|29491.3|29484.3|29501.3|29494.3|29476.3|29469.3|142
1637250000000|2021-11-18 15:40:00|29496.3|29489.3|29473.8|29466.8|29506.3|29499.3|29466.3|29459.3|125
1637250300000|2021-11-18 15:45:00|29476.3|29469.3|29491.3|29484.3|29493.8|29486.8|29476.3|29469.3|65
1637250600000|2021-11-18 15:50:00|29493.8|29486.8|29501.3|29494.3|29516.3|29509.3|29491.3|29484.3|130
1637250900000|2021-11-18 15:55:00|29498.8|29491.8|29513.8|29506.8|29518.8|29511.8|29496.3|29489.3|121
1637251200000|2021-11-18 16:00:00|29511.3|29504.3|29496.3|29489.3|29516.3|29509.3|29493.8|29486.8|89
1637251500000|2021-11-18 16:05:00|29498.8|29491.8|29511.3|29504.3|29521.3|29514.3|29496.3|29489.3|97
1637251800000|2021-11-18 16:10:00|29506.3|29499.3|29526.3|29519.3|29531.3|29524.3|29506.3|29499.3|91
1637252100000|2021-11-18 16:15:00|29528.8|29521.8|29536.3|29529.3|29543.8|29536.8|29526.3|29519.3|78
1637252400000|2021-11-18 16:20:00|29538.8|29531.8|29546.3|29539.3|29546.3|29539.3|29536.3|29529.3|147
1637252700000|2021-11-18 16:25:00|29551.3|29544.3|29531.3|29524.3|29551.3|29544.3|29531.3|29524.3|63
1637253000000|2021-11-18 16:30:00|29533.8|29526.8|29576.3|29569.3|29581.3|29574.3|29531.3|29524.3|260
1637253300000|2021-11-18 16:35:00|29581.3|29574.3|29586.3|29579.3|29591.3|29584.3|29571.3|29564.3|216
1637253600000|2021-11-18 16:40:00|29583.8|29576.8|29593.8|29586.8|29596.3|29589.3|29581.3|29574.3|80
1637253900000|2021-11-18 16:45:00|29596.3|29589.3|29591.3|29584.3|29596.3|29589.3|29581.3|29574.3|112
1637254200000|2021-11-18 16:50:00|29588.8|29581.8|29586.3|29579.3|29596.3|29589.3|29586.3|29579.3|99
1637254500000|2021-11-18 16:55:00|29583.8|29576.8|29581.3|29574.3|29591.3|29584.3|29581.3|29574.3|98
1637254800000|2021-11-18 17:00:00|29583.8|29576.8|29603.8|29596.8|29606.3|29599.3|29581.3|29574.3|218
1637255100000|2021-11-18 17:05:00|29601.3|29594.3|29596.3|29589.3|29606.3|29599.3|29596.3|29589.3|80
1637255400000|2021-11-18 17:10:00|29598.8|29591.8|29603.8|29596.8|29606.3|29599.3|29596.3|29589.3|36
1637255700000|2021-11-18 17:15:00|29606.3|29599.3|29601.3|29594.3|29606.3|29599.3|29596.3|29589.3|99
1637256000000|2021-11-18 17:20:00|29598.8|29591.8|29611.3|29604.3|29611.3|29604.3|29596.3|29589.3|158
1637256300000|2021-11-18 17:25:00|29613.8|29606.8|29616.3|29609.3|29621.3|29614.3|29611.3|29604.3|161
1637256600000|2021-11-18 17:30:00|29621.3|29614.3|29616.3|29609.3|29621.3|29614.3|29611.3|29604.3|79
1637256900000|2021-11-18 17:35:00|29613.8|29606.8|29601.3|29594.3|29618.8|29611.8|29596.3|29589.3|34
1637257200000|2021-11-18 17:40:00|29598.8|29591.8|29606.3|29599.3|29608.8|29601.8|29596.3|29589.3|51
1637257500000|2021-11-18 17:45:00|29603.8|29596.8|29588.8|29581.8|29606.3|29599.3|29586.3|29579.3|156
1637257800000|2021-11-18 17:50:00|29586.3|29579.3|29581.3|29574.3|29591.3|29584.3|29576.3|29569.3|103
1637258100000|2021-11-18 17:55:00|29578.8|29571.8|29581.3|29574.3|29586.3|29579.3|29576.3|29569.3|81
1637258400000|2021-11-18 18:00:00|29576.3|29569.3|29596.3|29589.3|29596.3|29589.3|29573.8|29566.8|118
1637258700000|2021-11-18 18:05:00|29598.8|29591.8|29583.8|29576.8|29598.8|29591.8|29581.3|29574.3|33
1637259000000|2021-11-18 18:10:00|29586.3|29579.3|29596.3|29589.3|29601.3|29594.3|29586.3|29579.3|17
1637259300000|2021-11-18 18:15:00|29591.3|29584.3|29573.8|29566.8|29596.3|29589.3|29571.3|29564.3|43
1637259600000|2021-11-18 18:20:00|29571.3|29564.3|29576.3|29569.3|29576.3|29569.3|29566.3|29559.3|30
1637259900000|2021-11-18 18:25:00|29578.8|29571.8|29573.8|29566.8|29581.3|29574.3|29568.8|29561.8|11
1637260200000|2021-11-18 18:30:00|29571.3|29564.3|29576.3|29569.3|29581.3|29574.3|29571.3|29564.3|32
1637260500000|2021-11-18 18:35:00|29578.8|29571.8|29576.3|29569.3|29586.3|29579.3|29576.3|29569.3|21
1637260800000|2021-11-18 18:40:00|29578.8|29571.8|29583.8|29576.8|29586.3|29579.3|29576.3|29569.3|17
1637261100000|2021-11-18 18:45:00|29586.3|29579.3|29591.3|29584.3|29596.3|29589.3|29583.8|29576.8|21
1637261400000|2021-11-18 18:50:00|29588.8|29581.8|29576.3|29569.3|29591.3|29584.3|29576.3|29569.3|22
1637261700000|2021-11-18 18:55:00|29578.8|29571.8|29586.3|29579.3|29586.3|29579.3|29576.3|29569.3|39
1637262000000|2021-11-18 19:00:00|29583.8|29576.8|29586.3|29579.3|29591.3|29584.3|29571.3|29564.3|60
1637262300000|2021-11-18 19:05:00|29588.8|29581.8|29601.3|29594.3|29601.3|29594.3|29586.3|29579.3|47
1637262600000|2021-11-18 19:10:00|29596.3|29589.3|29586.3|29579.3|29596.3|29589.3|29586.3|29579.3|31
1637262900000|2021-11-18 19:15:00|29588.8|29581.8|29568.8|29561.8|29588.8|29581.8|29568.8|29561.8|45
1637263200000|2021-11-18 19:20:00|29571.3|29564.3|29541.3|29534.3|29571.3|29564.3|29541.3|29534.3|136
1637263500000|2021-11-18 19:25:00|29546.3|29539.3|29536.3|29529.3|29546.3|29539.3|29521.3|29514.3|106
1637263800000|2021-11-18 19:30:00|29531.3|29524.3|29551.3|29544.3|29551.3|29544.3|29521.3|29514.3|116
1637264100000|2021-11-18 19:35:00|29548.8|29541.8|29556.3|29549.3|29561.3|29554.3|29546.3|29539.3|107
1637264400000|2021-11-18 19:40:00|29558.8|29551.8|29556.3|29549.3|29561.3|29554.3|29556.3|29549.3|133
1637264700000|2021-11-18 19:45:00|29558.8|29551.8|29556.3|29549.3|29561.3|29554.3|29556.3|29549.3|249
1637265000000|2021-11-18 19:50:00|29558.8|29551.8|29571.3|29564.3|29576.3|29569.3|29556.3|29549.3|99
1637265300000|2021-11-18 19:55:00|29573.8|29566.8|29581.3|29574.3|29581.3|29574.3|29566.3|29559.3|44
1637265600000|2021-11-18 20:00:00|29583.8|29576.8|29581.3|29574.3|29588.8|29581.8|29571.3|29564.3|123
1637265900000|2021-11-18 20:05:00|29578.8|29571.8|29601.3|29594.3|29601.3|29594.3|29578.8|29571.8|66
1637266200000|2021-11-18 20:10:00|29596.3|29589.3|29586.3|29579.3|29601.3|29594.3|29581.3|29574.3|88
1637266500000|2021-11-18 20:15:00|29581.3|29574.3|29586.3|29579.3|29586.3|29579.3|29576.3|29569.3|55
1637266800000|2021-11-18 20:20:00|29588.8|29581.8|29598.8|29591.8|29603.8|29596.8|29588.8|29581.8|98
1637267100000|2021-11-18 20:25:00|29601.3|29594.3|29611.3|29604.3|29611.3|29604.3|29598.8|29591.8|80
1637267400000|2021-11-18 20:30:00|29608.8|29601.8|29591.3|29584.3|29611.3|29604.3|29581.3|29574.3|92
1637267700000|2021-11-18 20:35:00|29593.8|29586.8|29591.3|29584.3|29601.3|29594.3|29586.3|29579.3|49
1637268000000|2021-11-18 20:40:00|29593.8|29586.8|29591.3|29584.3|29601.3|29594.3|29591.3|29584.3|51
1637268300000|2021-11-18 20:45:00|29596.3|29589.3|29601.3|29594.3|29606.3|29599.3|29591.3|29584.3|91
1637268600000|2021-11-18 20:50:00|29596.3|29589.3|29596.3|29589.3|29608.8|29601.8|29596.3|29589.3|130
1637268900000|2021-11-18 20:55:00|29593.8|29586.8|29611.3|29604.3|29616.3|29609.3|29591.3|29584.3|269
1637269200000|2021-11-18 21:00:00|29606.3|29599.3|29603.8|29596.8|29621.3|29614.3|29601.3|29594.3|98
1637269500000|2021-11-18 21:05:00|29601.3|29594.3|29596.3|29589.3|29608.8|29601.8|29593.8|29586.8|65
1637269800000|2021-11-18 21:10:00|29593.8|29586.8|29581.3|29574.3|29596.3|29589.3|29578.8|29571.8|39
1637270100000|2021-11-18 21:15:00|29585.3|29570.3|29590.3|29575.3|29590.3|29575.3|29582.8|29567.8|1
1637270400000|2021-11-18 21:20:00|29587.8|29572.8|29587.8|29572.8|29587.8|29572.8|29587.8|29572.8|2
1637271000000|2021-11-18 21:30:00|29585.3|29570.3|29587.8|29572.8|29587.8|29572.8|29585.3|29570.3|2
1637271900000|2021-11-18 21:45:00|29592.8|29577.8|29597.8|29582.8|29597.8|29582.8|29590.3|29575.3|21
1637272200000|2021-11-18 21:50:00|29600.3|29585.3|29600.3|29585.3|29605.3|29590.3|29600.3|29585.3|12
1637272500000|2021-11-18 21:55:00|29602.8|29587.8|29613.6|29583.6|29614.4|29597.8|29597.8|29582.2|15
1637272800000|2021-11-18 22:00:00|29613.7|29583.7|29614.7|29584.7|29615|29585|29613.7|29583.7|0
1637273100000|2021-11-18 22:05:00|29613|29583|29612.4|29582.4|29613.4|29583.4|29612.4|29582.4|0
1637273400000|2021-11-18 22:10:00|29612.1|29582.1|29613.4|29583.4|29613.6|29583.6|29612.1|29582.1|0
1637273700000|2021-11-18 22:15:00|29613|29583|29613.5|29583.5|29613.5|29583.5|29613|29583|0
1637274000000|2021-11-18 22:20:00|29613.7|29583.7|29614.9|29584.9|29614.9|29584.9|29613.7|29583.7|0
1637274300000|2021-11-18 22:25:00|29615.1|29585.1|29615.1|29585.1|29615.1|29585.1|29615.1|29585.1|0
1637274600000|2021-11-18 22:30:00|29615|29585|29615.3|29585.3|29615.4|29585.4|29615|29585|0
1637274900000|2021-11-18 22:35:00|29615.5|29585.5|29615.9|29585.9|29616.4|29586.4|29615.5|29585.5|0
1637275200000|2021-11-18 22:40:00|29616.1|29586.1|29616.6|29586.6|29616.6|29586.6|29616.1|29586.1|0
1637275500000|2021-11-18 22:45:00|29616.1|29586.1|29618.1|29588.1|29618.1|29588.1|29616.1|29586.1|0
1637275800000|2021-11-18 22:50:00|29617.9|29587.9|29618|29588|29618|29588|29617.8|29587.8|0
1637276100000|2021-11-18 22:55:00|29617.7|29587.7|29619.2|29589.2|29620.1|29590.1|29617.2|29587.2|0
1637276400000|2021-11-18 23:00:00|29620.9|29590.9|29610.3|29595.3|29623.4|29602.8|29609.1|29579.1|3
1637276700000|2021-11-18 23:05:00|29612.8|29597.8|29630.3|29615.3|29630.3|29615.3|29610.3|29595.3|17
1637277000000|2021-11-18 23:10:00|29632.8|29617.8|29650.3|29635.3|29650.3|29635.3|29630.3|29615.3|109
1637277300000|2021-11-18 23:15:00|29645.3|29630.3|29660.3|29645.3|29665.3|29650.3|29645.3|29630.3|36
1637277600000|2021-11-18 23:20:00|29650.3|29635.3|29635.3|29620.3|29650.3|29635.3|29627.8|29612.8|190
1637277900000|2021-11-18 23:25:00|29630.3|29615.3|29632.8|29617.8|29635.3|29620.3|29630.3|29615.3|13
1637278200000|2021-11-18 23:30:00|29630.3|29615.3|29606.3|29599.3|29630.3|29619.3|29601.3|29594.3|7852
1637278500000|2021-11-18 23:35:00|29603.8|29596.8|29596.3|29589.3|29606.3|29599.3|29593.8|29586.8|90
1637278800000|2021-11-18 23:40:00|29601.3|29594.3|29598.8|29591.8|29601.3|29594.3|29576.3|29569.3|154
1637279100000|2021-11-18 23:45:00|29596.3|29589.3|29641.3|29634.3|29641.3|29634.3|29596.3|29589.3|262
1637279400000|2021-11-18 23:50:00|29646.3|29639.3|29626.3|29619.3|29651.3|29644.3|29623.8|29616.8|145
1637279700000|2021-11-18 23:55:00|29623.8|29616.8|29598.8|29591.8|29626.3|29619.3|29586.3|29579.3|204
1637280000000|2021-11-19 00:00:00|29596.3|29589.3|29641.3|29634.3|29641.3|29634.3|29571.3|29564.3|1001
1637280300000|2021-11-19 00:05:00|29643.8|29636.8|29733.8|29726.8|29743.8|29736.8|29643.8|29636.8|1218
1637280600000|2021-11-19 00:10:00|29731.3|29724.3|29683.8|29676.8|29731.3|29724.3|29681.3|29674.3|578
1637280900000|2021-11-19 00:15:00|29686.3|29679.3|29671.3|29664.3|29701.3|29694.3|29656.3|29649.3|825
1637281200000|2021-11-19 00:20:00|29666.3|29659.3|29646.3|29639.3|29671.3|29664.3|29641.3|29634.3|334
1637281500000|2021-11-19 00:25:00|29641.3|29634.3|29666.3|29659.3|29666.3|29659.3|29621.3|29614.3|316
1637281800000|2021-11-19 00:30:00|29676.3|29669.3|29651.3|29644.3|29691.3|29684.3|29646.3|29639.3|392
1637282100000|2021-11-19 00:35:00|29648.8|29641.8|29676.3|29669.3|29676.3|29669.3|29631.3|29624.3|544
1637282400000|2021-11-19 00:40:00|29673.8|29666.8|29651.3|29644.3|29681.3|29674.3|29646.3|29639.3|122
1637282700000|2021-11-19 00:45:00|29656.3|29649.3|29671.3|29664.3|29686.3|29679.3|29656.3|29649.3|473
1637283000000|2021-11-19 00:50:00|29668.8|29661.8|29691.3|29684.3|29696.3|29689.3|29661.3|29654.3|169
1637283300000|2021-11-19 00:55:00|29693.8|29686.8|29681.3|29674.3|29696.3|29689.3|29676.3|29669.3|323
1637283600000|2021-11-19 01:00:00|29678.8|29671.8|29641.3|29634.3|29686.3|29679.3|29616.3|29609.3|478
1637283900000|2021-11-19 01:05:00|29636.3|29629.3|29631.3|29624.3|29651.3|29644.3|29626.3|29619.3|211
1637284200000|2021-11-19 01:10:00|29626.3|29619.3|29656.3|29649.3|29656.3|29649.3|29626.3|29619.3|190
1637284500000|2021-11-19 01:15:00|29651.3|29644.3|29663.8|29656.8|29686.3|29679.3|29641.3|29634.3|292
1637284800000|2021-11-19 01:20:00|29661.3|29654.3|29646.3|29639.3|29661.3|29654.3|29646.3|29639.3|247
1637285100000|2021-11-19 01:25:00|29648.8|29641.8|29646.3|29639.3|29651.3|29644.3|29636.3|29629.3|160
1637285400000|2021-11-19 01:30:00|29641.3|29634.3|29671.3|29664.3|29671.3|29664.3|29636.3|29629.3|332
1637285700000|2021-11-19 01:35:00|29676.3|29669.3|29676.3|29669.3|29691.3|29684.3|29671.3|29664.3|287
1637286000000|2021-11-19 01:40:00|29678.8|29671.8|29666.3|29659.3|29686.3|29679.3|29663.8|29656.8|192
1637286300000|2021-11-19 01:45:00|29668.8|29661.8|29726.3|29719.3|29736.3|29729.3|29666.3|29659.3|595
1637286600000|2021-11-19 01:50:00|29728.8|29721.8|29716.3|29709.3|29731.3|29724.3|29706.3|29699.3|442
1637286900000|2021-11-19 01:55:00|29713.8|29706.8|29718.8|29711.8|29723.8|29716.8|29701.3|29694.3|189
1637287200000|2021-11-19 02:00:00|29721.3|29714.3|29726.3|29719.3|29731.3|29724.3|29716.3|29709.3|142
1637287500000|2021-11-19 02:05:00|29721.3|29714.3|29726.3|29719.3|29731.3|29724.3|29721.3|29714.3|140
1637287800000|2021-11-19 02:10:00|29721.3|29714.3|29751.3|29744.3|29756.3|29749.3|29721.3|29714.3|396
1637288100000|2021-11-19 02:15:00|29746.3|29739.3|29711.3|29704.3|29761.3|29754.3|29706.3|29699.3|431
1637288400000|2021-11-19 02:20:00|29716.3|29709.3|29721.3|29714.3|29728.8|29721.8|29711.3|29704.3|128
1637288700000|2021-11-19 02:25:00|29716.3|29709.3|29731.3|29724.3|29736.3|29729.3|29716.3|29709.3|215
1637289000000|2021-11-19 02:30:00|29736.3|29729.3|29746.3|29739.3|29756.3|29749.3|29721.3|29714.3|241
1637289300000|2021-11-19 02:35:00|29748.8|29741.8|29761.3|29754.3|29761.3|29754.3|29746.3|29739.3|102
1637289600000|2021-11-19 02:40:00|29756.3|29749.3|29761.3|29754.3|29761.3|29754.3|29751.3|29744.3|78
1637289900000|2021-11-19 02:45:00|29758.8|29751.8|29771.3|29764.3|29781.3|29774.3|29756.3|29749.3|167
1637290200000|2021-11-19 02:50:00|29776.3|29769.3|29751.3|29744.3|29776.3|29769.3|29751.3|29744.3|124
1637290500000|2021-11-19 02:55:00|29753.8|29746.8|29753.8|29746.8|29756.3|29749.3|29736.3|29729.3|126
1637290800000|2021-11-19 03:00:00|29756.3|29749.3|29741.3|29734.3|29761.3|29754.3|29736.3|29729.3|176
1637291100000|2021-11-19 03:05:00|29743.8|29736.8|29746.3|29739.3|29748.8|29741.8|29741.3|29734.3|105
1637291400000|2021-11-19 03:10:00|29748.8|29741.8|29766.3|29759.3|29768.8|29761.8|29748.8|29741.8|85
1637291700000|2021-11-19 03:15:00|29768.8|29761.8|29761.3|29754.3|29768.8|29761.8|29756.3|29749.3|38
1637292000000|2021-11-19 03:20:00|29758.8|29751.8|29758.8|29751.8|29761.3|29754.3|29756.3|29749.3|87
1637292300000|2021-11-19 03:25:00|29756.3|29749.3|29751.3|29744.3|29758.8|29751.8|29751.3|29744.3|149
1637292600000|2021-11-19 03:30:00|29748.8|29741.8|29721.3|29714.3|29751.3|29744.3|29716.3|29709.3|248
1637292900000|2021-11-19 03:35:00|29726.3|29719.3|29736.3|29729.3|29741.3|29734.3|29716.3|29709.3|183
1637293200000|2021-11-19 03:40:00|29733.8|29726.8|29736.3|29729.3|29736.3|29729.3|29716.3|29709.3|101
1637293500000|2021-11-19 03:45:00|29733.8|29726.8|29741.3|29734.3|29746.3|29739.3|29733.8|29726.8|63
1637293800000|2021-11-19 03:50:00|29736.3|29729.3|29746.3|29739.3|29751.3|29744.3|29736.3|29729.3|84
1637294100000|2021-11-19 03:55:00|29748.8|29741.8|29748.8|29741.8|29751.3|29744.3|29743.8|29736.8|47
1637294400000|2021-11-19 04:00:00|29746.3|29739.3|29746.3|29739.3|29748.8|29741.8|29736.3|29729.3|62
1637294700000|2021-11-19 04:05:00|29743.8|29736.8|29751.3|29744.3|29756.3|29749.3|29741.3|29734.3|96
1637295000000|2021-11-19 04:10:00|29753.8|29746.8|29741.3|29734.3|29756.3|29749.3|29741.3|29734.3|73
1637295300000|2021-11-19 04:15:00|29746.3|29739.3|29736.3|29729.3|29746.3|29739.3|29731.3|29724.3|70
1637295600000|2021-11-19 04:20:00|29741.3|29734.3|29736.3|29729.3|29743.8|29736.8|29731.3|29724.3|125
1637295900000|2021-11-19 04:25:00|29738.8|29731.8|29741.3|29734.3|29743.8|29736.8|29736.3|29729.3|54
1637296200000|2021-11-19 04:30:00|29746.3|29739.3|29741.3|29734.3|29748.8|29741.8|29736.3|29729.3|103
1637296500000|2021-11-19 04:35:00|29746.3|29739.3|29746.3|29739.3|29751.3|29744.3|29741.3|29734.3|108
1637296800000|2021-11-19 04:40:00|29751.3|29744.3|29756.3|29749.3|29761.3|29754.3|29751.3|29744.3|112
1637297100000|2021-11-19 04:45:00|29761.3|29754.3|29761.3|29754.3|29761.3|29754.3|29756.3|29749.3|97
1637297400000|2021-11-19 04:50:00|29766.3|29759.3|29756.3|29749.3|29766.3|29759.3|29751.3|29744.3|125
1637297700000|2021-11-19 04:55:00|29753.8|29746.8|29756.3|29749.3|29761.3|29754.3|29751.3|29744.3|233
1637298000000|2021-11-19 05:00:00|29751.3|29744.3|29741.3|29734.3|29756.3|29749.3|29736.3|29729.3|296
1637298300000|2021-11-19 05:05:00|29736.3|29729.3|29721.3|29714.3|29741.3|29734.3|29716.3|29709.3|262
1637298600000|2021-11-19 05:10:00|29723.8|29716.8|29716.3|29709.3|29723.8|29716.8|29706.3|29699.3|225
1637298900000|2021-11-19 05:15:00|29718.8|29711.8|29706.3|29699.3|29726.3|29719.3|29706.3|29699.3|141
1637299200000|2021-11-19 05:20:00|29708.8|29701.8|29721.3|29714.3|29723.8|29716.8|29703.8|29696.8|260
1637299500000|2021-11-19 05:25:00|29716.3|29709.3|29721.3|29714.3|29721.3|29714.3|29716.3|29709.3|212
1637299800000|2021-11-19 05:30:00|29716.3|29709.3|29716.3|29709.3|29721.3|29714.3|29706.3|29699.3|108
1637300100000|2021-11-19 05:35:00|29713.8|29706.8|29741.3|29734.3|29741.3|29734.3|29711.3|29704.3|165
1637300400000|2021-11-19 05:40:00|29743.8|29736.8|29736.3|29729.3|29756.3|29749.3|29731.3|29724.3|207
1637300700000|2021-11-19 05:45:00|29738.8|29731.8|29746.3|29739.3|29751.3|29744.3|29736.3|29729.3|184
1637301000000|2021-11-19 05:50:00|29748.8|29741.8|29751.3|29744.3|29761.3|29754.3|29746.3|29739.3|382
1637301300000|2021-11-19 05:55:00|29753.8|29746.8|29763.8|29756.8|29766.3|29759.3|29748.8|29741.8|698
1637301600000|2021-11-19 06:00:00|29761.3|29754.3|29756.3|29749.3|29766.3|29759.3|29748.8|29741.8|1533
1637301900000|2021-11-19 06:05:00|29761.3|29754.3|29756.3|29749.3|29761.3|29754.3|29748.8|29741.8|469
1637302200000|2021-11-19 06:10:00|29751.3|29744.3|29776.3|29769.3|29776.3|29769.3|29741.3|29734.3|334
1637302500000|2021-11-19 06:15:00|29771.3|29764.3|29776.3|29769.3|29781.3|29774.3|29768.8|29761.8|184
1637302800000|2021-11-19 06:20:00|29773.8|29766.8|29771.3|29764.3|29776.3|29769.3|29768.8|29761.8|105
1637303100000|2021-11-19 06:25:00|29773.8|29766.8|29773.8|29766.8|29786.3|29779.3|29771.3|29764.3|91
1637303400000|2021-11-19 06:30:00|29771.3|29764.3|29776.3|29769.3|29776.3|29769.3|29771.3|29764.3|6
1637303700000|2021-11-19 06:35:00|29778.8|29771.8|29781.3|29774.3|29786.3|29779.3|29776.3|29769.3|45
1637304000000|2021-11-19 06:40:00|29786.3|29779.3|29783.8|29776.8|29786.3|29779.3|29781.3|29774.3|24
1637304300000|2021-11-19 06:45:00|29786.3|29779.3|29781.3|29774.3|29786.3|29779.3|29781.3|29774.3|6
1637304600000|2021-11-19 06:50:00|29783.8|29776.8|29771.3|29764.3|29783.8|29776.8|29768.8|29761.8|16
1637304900000|2021-11-19 06:55:00|29768.8|29761.8|29761.3|29754.3|29771.3|29764.3|29761.3|29754.3|33
1637305200000|2021-11-19 07:00:00|29758.8|29751.8|29751.3|29744.3|29768.8|29761.8|29746.3|29739.3|341
1637305500000|2021-11-19 07:05:00|29753.8|29746.8|29761.3|29754.3|29766.3|29759.3|29753.8|29746.8|30
1637305800000|2021-11-19 07:10:00|29763.8|29756.8|29758.8|29751.8|29763.8|29756.8|29756.3|29749.3|2
1637306100000|2021-11-19 07:15:00|29756.3|29749.3|29758.8|29751.8|29761.3|29754.3|29751.3|29744.3|53
1637306400000|2021-11-19 07:20:00|29756.3|29749.3|29756.3|29749.3|29761.3|29754.3|29756.3|29749.3|13
1637306700000|2021-11-19 07:25:00|29751.3|29744.3|29751.3|29744.3|29751.3|29744.3|29741.3|29734.3|72
1637307000000|2021-11-19 07:30:00|29756.3|29749.3|29761.3|29754.3|29768.8|29761.8|29751.3|29744.3|68
1637307300000|2021-11-19 07:35:00|29763.8|29756.8|29756.3|29749.3|29766.3|29759.3|29756.3|29749.3|53
1637307600000|2021-11-19 07:40:00|29758.8|29751.8|29763.8|29756.8|29766.3|29759.3|29756.3|29749.3|125
1637307900000|2021-11-19 07:45:00|29761.3|29754.3|29771.3|29764.3|29771.3|29764.3|29761.3|29754.3|52
1637308200000|2021-11-19 07:50:00|29776.3|29769.3|29766.3|29759.3|29776.3|29769.3|29761.3|29754.3|97
1637308500000|2021-11-19 07:55:00|29761.3|29754.3|29751.3|29744.3|29768.8|29761.8|29751.3|29744.3|87
1637308800000|2021-11-19 08:00:00|29753.8|29746.8|29753.8|29746.8|29761.3|29754.3|29741.3|29734.3|204
1637309100000|2021-11-19 08:05:00|29751.3|29744.3|29751.3|29744.3|29756.3|29749.3|29741.3|29734.3|89
1637309400000|2021-11-19 08:10:00|29746.3|29739.3|29751.3|29744.3|29751.3|29744.3|29741.3|29734.3|79
1637309700000|2021-11-19 08:15:00|29746.3|29739.3|29751.3|29744.3|29756.3|29749.3|29746.3|29739.3|70
1637310000000|2021-11-19 08:20:00|29753.8|29746.8|29761.3|29754.3|29763.8|29756.8|29751.3|29744.3|46
1637310300000|2021-11-19 08:25:00|29758.8|29751.8|29766.3|29759.3|29771.3|29764.3|29756.3|29749.3|114
1637310600000|2021-11-19 08:30:00|29761.3|29754.3|29761.3|29754.3|29771.3|29764.3|29756.3|29749.3|46
1637310900000|2021-11-19 08:35:00|29758.8|29751.8|29766.3|29759.3|29766.3|29759.3|29756.3|29749.3|177
1637311200000|2021-11-19 08:40:00|29763.8|29756.8|29761.3|29754.3|29766.3|29759.3|29756.3|29749.3|81
1637311500000|2021-11-19 08:45:00|29758.8|29751.8|29756.3|29749.3|29761.3|29754.3|29756.3|29749.3|38
1637311800000|2021-11-19 08:50:00|29753.8|29746.8|29756.3|29749.3|29761.3|29754.3|29751.3|29744.3|42
1637312100000|2021-11-19 08:55:00|29751.3|29744.3|29766.3|29759.3|29771.3|29764.3|29751.3|29744.3|511
1637312400000|2021-11-19 09:00:00|29771.3|29764.3|29771.3|29764.3|29776.3|29769.3|29766.3|29759.3|57
1637312700000|2021-11-19 09:05:00|29768.8|29761.8|29771.3|29764.3|29771.3|29764.3|29766.3|29759.3|66
1637313000000|2021-11-19 09:10:00|29766.3|29759.3|29766.3|29759.3|29771.3|29764.3|29766.3|29759.3|26
1637313300000|2021-11-19 09:15:00|29763.8|29756.8|29766.3|29759.3|29771.3|29764.3|29761.3|29754.3|44
1637313600000|2021-11-19 09:20:00|29763.8|29756.8|29761.3|29754.3|29768.8|29761.8|29756.3|29749.3|31
1637313900000|2021-11-19 09:25:00|29758.8|29751.8|29686.3|29679.3|29761.3|29754.3|29686.3|29679.3|657
1637314200000|2021-11-19 09:30:00|29681.3|29674.3|29676.3|29669.3|29683.8|29676.8|29633.8|29626.8|926
1637314500000|2021-11-19 09:35:00|29671.3|29664.3|29631.3|29624.3|29683.8|29676.8|29631.3|29624.3|526
1637314800000|2021-11-19 09:40:00|29626.3|29619.3|29603.8|29596.8|29646.3|29639.3|29581.3|29574.3|605
1637315100000|2021-11-19 09:45:00|29606.3|29599.3|29631.3|29624.3|29671.3|29664.3|29598.8|29591.8|485
1637315400000|2021-11-19 09:50:00|29636.3|29629.3|29601.3|29594.3|29651.3|29644.3|29591.3|29584.3|336
1637315700000|2021-11-19 09:55:00|29593.8|29586.8|29606.3|29599.3|29618.8|29611.8|29578.8|29571.8|531
1637316000000|2021-11-19 10:00:00|29603.8|29596.8|29543.8|29536.8|29608.8|29601.8|29531.3|29524.3|610
1637316300000|2021-11-19 10:05:00|29546.3|29539.3|29531.3|29524.3|29561.3|29554.3|29521.3|29514.3|481
1637316600000|2021-11-19 10:10:00|29528.8|29521.8|29521.3|29514.3|29531.3|29524.3|29496.3|29489.3|559
1637316900000|2021-11-19 10:15:00|29518.8|29511.8|29526.3|29519.3|29561.3|29554.3|29516.3|29509.3|593
1637317200000|2021-11-19 10:20:00|29521.3|29514.3|29546.3|29539.3|29566.3|29559.3|29511.3|29504.3|233
1637317500000|2021-11-19 10:25:00|29548.8|29541.8|29571.3|29564.3|29586.3|29579.3|29548.8|29541.8|372
1637317800000|2021-11-19 10:30:00|29566.3|29559.3|29571.3|29564.3|29583.8|29576.8|29556.3|29549.3|144
1637318100000|2021-11-19 10:35:00|29573.8|29566.8|29586.3|29579.3|29588.8|29581.8|29566.3|29559.3|90
1637318400000|2021-11-19 10:40:00|29588.8|29581.8|29578.8|29571.8|29601.3|29594.3|29576.3|29569.3|136
1637318700000|2021-11-19 10:45:00|29581.3|29574.3|29586.3|29579.3|29591.3|29584.3|29568.8|29561.8|124
1637319000000|2021-11-19 10:50:00|29581.3|29574.3|29591.3|29584.3|29596.3|29589.3|29571.3|29564.3|230
1637319300000|2021-11-19 10:55:00|29593.8|29586.8|29601.3|29594.3|29611.3|29604.3|29586.3|29579.3|114
1637319600000|2021-11-19 11:00:00|29603.8|29596.8|29586.3|29579.3|29613.8|29606.8|29586.3|29579.3|163
1637319900000|2021-11-19 11:05:00|29588.8|29581.8|29571.3|29564.3|29591.3|29584.3|29566.3|29559.3|123
1637320200000|2021-11-19 11:10:00|29566.3|29559.3|29573.8|29566.8|29586.3|29579.3|29561.3|29554.3|123
1637320500000|2021-11-19 11:15:00|29576.3|29569.3|29586.3|29579.3|29593.8|29586.8|29566.3|29559.3|104
1637320800000|2021-11-19 11:20:00|29583.8|29576.8|29563.8|29556.8|29583.8|29576.8|29561.3|29554.3|77
1637321100000|2021-11-19 11:25:00|29561.3|29554.3|29576.3|29569.3|29578.8|29571.8|29561.3|29554.3|40
1637321400000|2021-11-19 11:30:00|29578.8|29571.8|29541.3|29534.3|29578.8|29571.8|29536.3|29529.3|155
1637321700000|2021-11-19 11:35:00|29531.3|29524.3|29531.3|29524.3|29551.3|29544.3|29528.8|29521.8|96
1637322000000|2021-11-19 11:40:00|29528.8|29521.8|29546.3|29539.3|29551.3|29544.3|29521.3|29514.3|199
1637322300000|2021-11-19 11:45:00|29543.8|29536.8|29541.3|29534.3|29556.3|29549.3|29538.8|29531.8|1851
1637322600000|2021-11-19 11:50:00|29538.8|29531.8|29538.8|29531.8|29551.3|29544.3|29521.3|29514.3|216
1637322900000|2021-11-19 11:55:00|29541.3|29534.3|29531.3|29524.3|29541.3|29534.3|29526.3|29519.3|55
1637323200000|2021-11-19 12:00:00|29528.8|29521.8|29511.3|29504.3|29536.3|29529.3|29501.3|29494.3|173
1637323500000|2021-11-19 12:05:00|29516.3|29509.3|29531.3|29524.3|29541.3|29534.3|29511.3|29504.3|199
1637323800000|2021-11-19 12:10:00|29526.3|29519.3|29526.3|29519.3|29531.3|29524.3|29513.8|29506.8|119
1637324100000|2021-11-19 12:15:00|29523.8|29516.8|29526.3|29519.3|29531.3|29524.3|29516.3|29509.3|73
1637324400000|2021-11-19 12:20:00|29521.3|29514.3|29531.3|29524.3|29531.3|29524.3|29516.3|29509.3|99
1637324700000|2021-11-19 12:25:00|29528.8|29521.8|29541.3|29534.3|29543.8|29536.8|29523.8|29516.8|67
1637325000000|2021-11-19 12:30:00|29536.3|29529.3|29541.3|29534.3|29541.3|29534.3|29526.3|29519.3|92
1637325300000|2021-11-19 12:35:00|29538.8|29531.8|29531.3|29524.3|29551.3|29544.3|29526.3|29519.3|74
1637325600000|2021-11-19 12:40:00|29528.8|29521.8|29496.3|29489.3|29531.3|29524.3|29486.3|29479.3|216
1637325900000|2021-11-19 12:45:00|29493.8|29486.8|29496.3|29489.3|29501.3|29494.3|29478.8|29471.8|240
1637326200000|2021-11-19 12:50:00|29498.8|29491.8|29493.8|29486.8|29498.8|29491.8|29483.8|29476.8|96
1637326500000|2021-11-19 12:55:00|29496.3|29489.3|29513.8|29506.8|29513.8|29506.8|29488.8|29481.8|86
1637326800000|2021-11-19 13:00:00|29516.3|29509.3|29508.8|29501.8|29516.3|29509.3|29501.3|29494.3|216
1637327100000|2021-11-19 13:05:00|29506.3|29499.3|29526.3|29519.3|29531.3|29524.3|29506.3|29499.3|77
1637327400000|2021-11-19 13:10:00|29523.8|29516.8|29518.8|29511.8|29526.3|29519.3|29511.3|29504.3|66
1637327700000|2021-11-19 13:15:00|29521.3|29514.3|29501.3|29494.3|29521.3|29514.3|29501.3|29494.3|58
1637328000000|2021-11-19 13:20:00|29503.8|29496.8|29526.3|29519.3|29526.3|29519.3|29501.3|29494.3|96
1637328300000|2021-11-19 13:25:00|29521.3|29514.3|29546.3|29539.3|29551.3|29544.3|29521.3|29514.3|192
1637328600000|2021-11-19 13:30:00|29548.8|29541.8|29536.3|29529.3|29551.3|29544.3|29526.3|29519.3|104
1637328900000|2021-11-19 13:35:00|29538.8|29531.8|29553.8|29546.8|29556.3|29549.3|29536.3|29529.3|112
1637329200000|2021-11-19 13:40:00|29556.3|29549.3|29571.3|29564.3|29578.8|29571.8|29556.3|29549.3|173
1637329500000|2021-11-19 13:45:00|29573.8|29566.8|29566.3|29559.3|29578.8|29571.8|29563.8|29556.8|145
1637329800000|2021-11-19 13:50:00|29563.8|29556.8|29571.3|29564.3|29576.3|29569.3|29561.3|29554.3|98
1637330100000|2021-11-19 13:55:00|29573.8|29566.8|29566.3|29559.3|29576.3|29569.3|29563.8|29556.8|117
1637330400000|2021-11-19 14:00:00|29561.3|29554.3|29546.3|29539.3|29563.8|29556.8|29546.3|29539.3|155
1637330700000|2021-11-19 14:05:00|29548.8|29541.8|29551.3|29544.3|29563.8|29556.8|29546.3|29539.3|48
1637331000000|2021-11-19 14:10:00|29548.8|29541.8|29601.3|29594.3|29606.3|29599.3|29538.8|29531.8|353
1637331300000|2021-11-19 14:15:00|29596.3|29589.3|29626.3|29619.3|29653.8|29646.8|29596.3|29589.3|850
1637331600000|2021-11-19 14:20:00|29628.8|29621.8|29621.3|29614.3|29641.3|29634.3|29611.3|29604.3|360
1637331900000|2021-11-19 14:25:00|29628.8|29621.8|29621.3|29614.3|29636.3|29629.3|29606.3|29599.3|190
1637332200000|2021-11-19 14:30:00|29623.8|29616.8|29588.8|29581.8|29626.3|29619.3|29573.8|29566.8|467
1637332500000|2021-11-19 14:35:00|29591.3|29584.3|29591.3|29584.3|29603.8|29596.8|29581.3|29574.3|307
1637332800000|2021-11-19 14:40:00|29593.8|29586.8|29616.3|29609.3|29616.3|29609.3|29576.3|29569.3|170
1637333100000|2021-11-19 14:45:00|29618.8|29611.8|29616.3|29609.3|29626.3|29619.3|29591.3|29584.3|191
1637333400000|2021-11-19 14:50:00|29618.8|29611.8|29611.3|29604.3|29631.3|29624.3|29598.8|29591.8|160
1637333700000|2021-11-19 14:55:00|29608.8|29601.8|29626.3|29619.3|29636.3|29629.3|29603.8|29596.8|182
1637334000000|2021-11-19 15:00:00|29631.3|29624.3|29576.3|29569.3|29631.3|29624.3|29571.3|29564.3|325
1637334300000|2021-11-19 15:05:00|29573.8|29566.8|29591.3|29584.3|29598.8|29591.8|29571.3|29564.3|158
1637334600000|2021-11-19 15:10:00|29586.3|29579.3|29591.3|29584.3|29596.3|29589.3|29571.3|29564.3|110
1637334900000|2021-11-19 15:15:00|29588.8|29581.8|29596.3|29589.3|29601.3|29594.3|29576.3|29569.3|139
1637335200000|2021-11-19 15:20:00|29593.8|29586.8|29588.8|29581.8|29601.3|29594.3|29581.3|29574.3|92
1637335500000|2021-11-19 15:25:00|29586.3|29579.3|29566.3|29559.3|29596.3|29589.3|29563.8|29556.8|175
1637335800000|2021-11-19 15:30:00|29563.8|29556.8|29571.3|29564.3|29576.3|29569.3|29556.3|29549.3|131
1637336100000|2021-11-19 15:35:00|29568.8|29561.8|29581.3|29574.3|29581.3|29574.3|29561.3|29554.3|55
1637336400000|2021-11-19 15:40:00|29578.8|29571.8|29591.3|29584.3|29598.8|29591.8|29573.8|29566.8|89
1637336700000|2021-11-19 15:45:00|29588.8|29581.8|29606.3|29599.3|29608.8|29601.8|29586.3|29579.3|109
1637337000000|2021-11-19 15:50:00|29603.8|29596.8|29586.3|29579.3|29608.8|29601.8|29573.8|29566.8|176
1637337300000|2021-11-19 15:55:00|29588.8|29581.8|29586.3|29579.3|29596.3|29589.3|29581.3|29574.3|112
1637337600000|2021-11-19 16:00:00|29588.8|29581.8|29606.3|29599.3|29608.8|29601.8|29583.8|29576.8|71
1637337900000|2021-11-19 16:05:00|29608.8|29601.8|29601.3|29594.3|29611.3|29604.3|29596.3|29589.3|46
1637338200000|2021-11-19 16:10:00|29606.3|29599.3|29606.3|29599.3|29606.3|29599.3|29601.3|29594.3|45
1637338500000|2021-11-19 16:15:00|29603.8|29596.8|29616.3|29609.3|29621.3|29614.3|29601.3|29594.3|143
1637338800000|2021-11-19 16:20:00|29618.8|29611.8|29613.8|29606.8|29626.3|29619.3|29606.3|29599.3|100
1637339100000|2021-11-19 16:25:00|29616.3|29609.3|29626.3|29619.3|29626.3|29619.3|29608.8|29601.8|60
1637339400000|2021-11-19 16:30:00|29623.8|29616.8|29608.8|29601.8|29626.3|29619.3|29606.3|29599.3|396
1637339700000|2021-11-19 16:35:00|29606.3|29599.3|29616.3|29609.3|29626.3|29619.3|29606.3|29599.3|522
1637340000000|2021-11-19 16:40:00|29613.8|29606.8|29611.3|29604.3|29616.3|29609.3|29606.3|29599.3|109
1637340300000|2021-11-19 16:45:00|29608.8|29601.8|29596.3|29589.3|29611.3|29604.3|29591.3|29584.3|88
1637340600000|2021-11-19 16:50:00|29593.8|29586.8|29596.3|29589.3|29601.3|29594.3|29591.3|29584.3|99
1637340900000|2021-11-19 16:55:00|29598.8|29591.8|29601.3|29594.3|29606.3|29599.3|29596.3|29589.3|53
1637341200000|2021-11-19 17:00:00|29603.8|29596.8|29601.3|29594.3|29606.3|29599.3|29601.3|29594.3|33
1637341500000|2021-11-19 17:05:00|29603.8|29596.8|29611.3|29604.3|29618.8|29611.8|29601.3|29594.3|78
1637341800000|2021-11-19 17:10:00|29613.8|29606.8|29626.3|29619.3|29626.3|29619.3|29611.3|29604.3|91
1637342100000|2021-11-19 17:15:00|29631.3|29624.3|29621.3|29614.3|29631.3|29624.3|29616.3|29609.3|269
1637342400000|2021-11-19 17:20:00|29616.3|29609.3|29631.3|29624.3|29636.3|29629.3|29616.3|29609.3|118
1637342700000|2021-11-19 17:25:00|29633.8|29626.8|29636.3|29629.3|29636.3|29629.3|29631.3|29624.3|70
1637343000000|2021-11-19 17:30:00|29638.8|29631.8|29661.3|29654.3|29661.3|29654.3|29636.3|29629.3|289
1637343300000|2021-11-19 17:35:00|29666.3|29659.3|29671.3|29664.3|29671.3|29664.3|29656.3|29649.3|157
1637343600000|2021-11-19 17:40:00|29666.3|29659.3|29666.3|29659.3|29671.3|29664.3|29656.3|29649.3|183
1637343900000|2021-11-19 17:45:00|29663.8|29656.8|29666.3|29659.3|29671.3|29664.3|29651.3|29644.3|165
1637344200000|2021-11-19 17:50:00|29663.8|29656.8|29676.3|29669.3|29678.8|29671.8|29663.8|29656.8|60
1637344500000|2021-11-19 17:55:00|29681.3|29674.3|29661.3|29654.3|29681.3|29674.3|29661.3|29654.3|74
1637344800000|2021-11-19 18:00:00|29666.3|29659.3|29676.3|29669.3|29676.3|29669.3|29661.3|29654.3|154
1637345100000|2021-11-19 18:05:00|29681.3|29674.3|29666.3|29659.3|29681.3|29674.3|29661.3|29654.3|81
1637345400000|2021-11-19 18:10:00|29671.3|29664.3|29646.3|29639.3|29671.3|29664.3|29636.3|29629.3|173
1637345700000|2021-11-19 18:15:00|29648.8|29641.8|29646.3|29639.3|29653.8|29646.8|29636.3|29629.3|62
1637346000000|2021-11-19 18:20:00|29648.8|29641.8|29641.3|29634.3|29648.8|29641.8|29636.3|29629.3|25
1637346300000|2021-11-19 18:25:00|29638.8|29631.8|29611.3|29604.3|29641.3|29634.3|29606.3|29599.3|187
1637346600000|2021-11-19 18:30:00|29608.8|29601.8|29611.3|29604.3|29626.3|29619.3|29606.3|29599.3|205
1637346900000|2021-11-19 18:35:00|29616.3|29609.3|29591.3|29584.3|29616.3|29609.3|29578.8|29571.8|190
1637347200000|2021-11-19 18:40:00|29588.8|29581.8|29596.3|29589.3|29601.3|29594.3|29566.3|29559.3|140
1637347500000|2021-11-19 18:45:00|29591.3|29584.3|29606.3|29599.3|29606.3|29599.3|29591.3|29584.3|61
1637347800000|2021-11-19 18:50:00|29608.8|29601.8|29616.3|29609.3|29621.3|29614.3|29606.3|29599.3|134
1637348100000|2021-11-19 18:55:00|29618.8|29611.8|29626.3|29619.3|29626.3|29619.3|29616.3|29609.3|44
1637348400000|2021-11-19 19:00:00|29621.3|29614.3|29618.8|29611.8|29628.8|29621.8|29616.3|29609.3|48
1637348700000|2021-11-19 19:05:00|29616.3|29609.3|29631.3|29624.3|29633.8|29626.8|29616.3|29609.3|23
1637349000000|2021-11-19 19:10:00|29626.3|29619.3|29631.3|29624.3|29638.8|29631.8|29626.3|29619.3|53
1637349300000|2021-11-19 19:15:00|29636.3|29629.3|29621.3|29614.3|29636.3|29629.3|29616.3|29609.3|82
1637349600000|2021-11-19 19:20:00|29623.8|29616.8|29626.3|29619.3|29626.3|29619.3|29616.3|29609.3|134
1637349900000|2021-11-19 19:25:00|29628.8|29621.8|29616.3|29609.3|29631.3|29624.3|29616.3|29609.3|42
1637350200000|2021-11-19 19:30:00|29618.8|29611.8|29616.3|29609.3|29631.3|29624.3|29601.3|29594.3|108
1637350500000|2021-11-19 19:35:00|29613.8|29606.8|29621.3|29614.3|29626.3|29619.3|29608.8|29601.8|74
1637350800000|2021-11-19 19:40:00|29626.3|29619.3|29628.8|29621.8|29631.3|29624.3|29621.3|29614.3|67
1637351100000|2021-11-19 19:45:00|29626.3|29619.3|29621.3|29614.3|29636.3|29629.3|29621.3|29614.3|684
1637351400000|2021-11-19 19:50:00|29623.8|29616.8|29638.8|29631.8|29641.3|29634.3|29621.3|29614.3|48
1637351700000|2021-11-19 19:55:00|29636.3|29629.3|29626.3|29619.3|29638.8|29631.8|29621.3|29614.3|56
1637352000000|2021-11-19 20:00:00|29621.3|29614.3|29621.3|29614.3|29631.3|29624.3|29621.3|29614.3|46
1637352300000|2021-11-19 20:05:00|29626.3|29619.3|29631.3|29624.3|29633.8|29626.8|29618.8|29611.8|64
1637352600000|2021-11-19 20:10:00|29626.3|29619.3|29626.3|29619.3|29631.3|29624.3|29621.3|29614.3|48
1637352900000|2021-11-19 20:15:00|29621.3|29614.3|29623.8|29616.8|29626.3|29619.3|29611.3|29604.3|29
1637353200000|2021-11-19 20:20:00|29621.3|29614.3|29621.3|29614.3|29621.3|29614.3|29611.3|29604.3|49
1637353500000|2021-11-19 20:25:00|29616.3|29609.3|29616.3|29609.3|29621.3|29614.3|29611.3|29604.3|30
1637353800000|2021-11-19 20:30:00|29613.8|29606.8|29621.3|29614.3|29621.3|29614.3|29611.3|29604.3|19
1637354100000|2021-11-19 20:35:00|29623.8|29616.8|29621.3|29614.3|29626.3|29619.3|29611.3|29604.3|42
1637354400000|2021-11-19 20:40:00|29616.3|29609.3|29611.3|29604.3|29618.8|29611.8|29606.3|29599.3|56
1637354700000|2021-11-19 20:45:00|29613.8|29606.8|29616.3|29609.3|29616.3|29609.3|29606.3|29599.3|42
1637355000000|2021-11-19 20:50:00|29613.8|29606.8|29611.3|29604.3|29621.3|29614.3|29611.3|29604.3|97
1637355300000|2021-11-19 20:55:00|29616.3|29609.3|29623.8|29616.8|29631.3|29624.3|29616.3|29609.3|267
1637355600000|2021-11-19 21:00:00|29626.3|29619.3|29621.3|29614.3|29626.3|29619.3|29616.3|29609.3|51
1637355900000|2021-11-19 21:05:00|29626.3|29619.3|29618.8|29611.8|29626.3|29619.3|29616.3|29609.3|37
1637356200000|2021-11-19 21:10:00|29621.3|29614.3|29628.8|29621.8|29633.8|29626.8|29618.8|29611.8|29
1637356500000|2021-11-19 21:15:00|29632.8|29617.8|29632.8|29617.8|29632.8|29617.8|29632.8|29617.8|0
1637356800000|2021-11-19 21:20:00|29630.3|29615.3|29632.8|29617.8|29635.3|29620.3|29630.3|29615.3|3
1637357100000|2021-11-19 21:25:00|29630.3|29615.3|29635.3|29620.3|29635.3|29620.3|29630.3|29615.3|1
1637357400000|2021-11-19 21:30:00|29637.8|29622.8|29637.8|29622.8|29637.8|29622.8|29637.8|29622.8|2
1637357700000|2021-11-19 21:35:00|29640.3|29625.3|29642.8|29627.8|29645.3|29630.3|29637.8|29622.8|8
1637358300000|2021-11-19 21:45:00|29640.3|29625.3|29650.3|29635.3|29655.3|29640.3|29640.3|29625.3|27
1637358600000|2021-11-19 21:50:00|29647.8|29632.8|29640.3|29625.3|29647.8|29632.8|29635.3|29620.3|28
1637358900000|2021-11-19 21:55:00|29645.3|29630.3|29640.3|29625.3|29645.3|29630.3|29635.3|29620.3|16
1637535600000|2021-11-21 23:00:00|29657.8|29642.8|29657.8|29642.8|29695.3|29680.3|29637.8|29622.8|141
1637535900000|2021-11-21 23:05:00|29660.3|29645.3|29670.3|29655.3|29672.8|29657.8|29660.3|29645.3|4
1637536200000|2021-11-21 23:10:00|29667.8|29652.8|29662.8|29647.8|29667.8|29652.8|29657.8|29642.8|0
1637536500000|2021-11-21 23:15:00|29655.3|29640.3|29662.8|29647.8|29662.8|29647.8|29650.3|29635.3|4
1637536800000|2021-11-21 23:20:00|29665.3|29650.3|29675.3|29660.3|29675.3|29660.3|29655.3|29640.3|39
1637537100000|2021-11-21 23:25:00|29677.8|29662.8|29670.3|29655.3|29680.3|29665.3|29667.8|29652.8|49
1637537400000|2021-11-21 23:30:00|29672.8|29657.8|29661.3|29654.3|29681.3|29674.3|29661.3|29654.3|109
1637537700000|2021-11-21 23:35:00|29663.8|29656.8|29661.3|29654.3|29671.3|29664.3|29661.3|29654.3|85
1637538000000|2021-11-21 23:40:00|29658.8|29651.8|29636.3|29629.3|29666.3|29659.3|29636.3|29629.3|128
1637538300000|2021-11-21 23:45:00|29641.3|29634.3|29596.3|29589.3|29643.8|29636.8|29583.8|29576.8|517
1637538600000|2021-11-21 23:50:00|29593.8|29586.8|29591.3|29584.3|29596.3|29589.3|29586.3|29579.3|181
1637538900000|2021-11-21 23:55:00|29588.8|29581.8|29606.3|29599.3|29606.3|29599.3|29586.3|29579.3|181
1637539200000|2021-11-22 00:00:00|29608.8|29601.8|29561.3|29554.3|29626.3|29619.3|29536.3|29529.3|1960
1637539500000|2021-11-22 00:05:00|29566.3|29559.3|29576.3|29569.3|29581.3|29574.3|29546.3|29539.3|782
1637539800000|2021-11-22 00:10:00|29578.8|29571.8|29611.3|29604.3|29638.8|29631.8|29571.3|29564.3|580
1637540100000|2021-11-22 00:15:00|29608.8|29601.8|29591.3|29584.3|29621.3|29614.3|29576.3|29569.3|480
1637540400000|2021-11-22 00:20:00|29588.8|29581.8|29601.3|29594.3|29621.3|29614.3|29588.8|29581.8|227
1637540700000|2021-11-22 00:25:00|29603.8|29596.8|29591.3|29584.3|29606.3|29599.3|29583.8|29576.8|249
1637541000000|2021-11-22 00:30:00|29596.3|29589.3|29591.3|29584.3|29611.3|29604.3|29576.3|29569.3|261
1637541300000|2021-11-22 00:35:00|29586.3|29579.3|29568.8|29561.8|29596.3|29589.3|29541.3|29534.3|494
1637541600000|2021-11-22 00:40:00|29571.3|29564.3|29596.3|29589.3|29601.3|29594.3|29568.8|29561.8|159
1637541900000|2021-11-22 00:45:00|29598.8|29591.8|29651.3|29644.3|29661.3|29654.3|29596.3|29589.3|596
1637542200000|2021-11-22 00:50:00|29648.8|29641.8|29621.3|29614.3|29656.3|29649.3|29616.3|29609.3|232
1637542500000|2021-11-22 00:55:00|29623.8|29616.8|29621.3|29614.3|29631.3|29624.3|29606.3|29599.3|146
1637542800000|2021-11-22 01:00:00|29626.3|29619.3|29626.3|29619.3|29638.8|29631.8|29613.8|29606.8|197
1637543100000|2021-11-22 01:05:00|29631.3|29624.3|29656.3|29649.3|29661.3|29654.3|29631.3|29624.3|260
1637543400000|2021-11-22 01:10:00|29651.3|29644.3|29646.3|29639.3|29656.3|29649.3|29631.3|29624.3|198
1637543700000|2021-11-22 01:15:00|29641.3|29634.3|29636.3|29629.3|29651.3|29644.3|29633.8|29626.8|335
1637544000000|2021-11-22 01:20:00|29638.8|29631.8|29621.3|29614.3|29641.3|29634.3|29616.3|29609.3|159
1637544300000|2021-11-22 01:25:00|29623.8|29616.8|29641.3|29634.3|29646.3|29639.3|29616.3|29609.3|154
1637544600000|2021-11-22 01:30:00|29646.3|29639.3|29651.3|29644.3|29656.3|29649.3|29641.3|29634.3|225
1637544900000|2021-11-22 01:35:00|29653.8|29646.8|29681.3|29674.3|29691.3|29684.3|29641.3|29634.3|357
1637545200000|2021-11-22 01:40:00|29676.3|29669.3|29666.3|29659.3|29686.3|29679.3|29666.3|29659.3|268
1637545500000|2021-11-22 01:45:00|29668.8|29661.8|29666.3|29659.3|29671.3|29664.3|29656.3|29649.3|187
1637545800000|2021-11-22 01:50:00|29661.3|29654.3|29681.3|29674.3|29681.3|29674.3|29661.3|29654.3|159
1637546100000|2021-11-22 01:55:00|29676.3|29669.3|29658.8|29651.8|29688.8|29681.8|29656.3|29649.3|252
1637546400000|2021-11-22 02:00:00|29656.3|29649.3|29656.3|29649.3|29663.8|29656.8|29651.3|29644.3|154
1637546700000|2021-11-22 02:05:00|29658.8|29651.8|29658.8|29651.8|29661.3|29654.3|29651.3|29644.3|106
1637547000000|2021-11-22 02:10:00|29656.3|29649.3|29661.3|29654.3|29661.3|29654.3|29653.8|29646.8|79
1637547300000|2021-11-22 02:15:00|29658.8|29651.8|29666.3|29659.3|29676.3|29669.3|29651.3|29644.3|104
1637547600000|2021-11-22 02:20:00|29663.8|29656.8|29661.3|29654.3|29668.8|29661.8|29653.8|29646.8|106
1637547900000|2021-11-22 02:25:00|29663.8|29656.8|29676.3|29669.3|29686.3|29679.3|29661.3|29654.3|166
1637548200000|2021-11-22 02:30:00|29678.8|29671.8|29686.3|29679.3|29696.3|29689.3|29676.3|29669.3|176
1637548500000|2021-11-22 02:35:00|29688.8|29681.8|29696.3|29689.3|29696.3|29689.3|29681.3|29674.3|131
1637548800000|2021-11-22 02:40:00|29693.8|29686.8|29691.3|29684.3|29698.8|29691.8|29691.3|29684.3|41
1637549100000|2021-11-22 02:45:00|29686.3|29679.3|29686.3|29679.3|29696.3|29689.3|29686.3|29679.3|82
1637549400000|2021-11-22 02:50:00|29681.3|29674.3|29671.3|29664.3|29681.3|29674.3|29668.8|29661.8|98
1637549700000|2021-11-22 02:55:00|29673.8|29666.8|29671.3|29664.3|29673.8|29666.8|29666.3|29659.3|78
1637550000000|2021-11-22 03:00:00|29676.3|29669.3|29671.3|29664.3|29676.3|29669.3|29661.3|29654.3|88
1637550300000|2021-11-22 03:05:00|29668.8|29661.8|29681.3|29674.3|29681.3|29674.3|29666.3|29659.3|154
1637550600000|2021-11-22 03:10:00|29683.8|29676.8|29696.3|29689.3|29706.3|29699.3|29681.3|29674.3|225
1637550900000|2021-11-22 03:15:00|29698.8|29691.8|29701.3|29694.3|29706.3|29699.3|29693.8|29686.8|109
1637551200000|2021-11-22 03:20:00|29706.3|29699.3|29696.3|29689.3|29711.3|29704.3|29691.3|29684.3|174
1637551500000|2021-11-22 03:25:00|29701.3|29694.3|29701.3|29694.3|29706.3|29699.3|29696.3|29689.3|108
1637551800000|2021-11-22 03:30:00|29696.3|29689.3|29696.3|29689.3|29711.3|29704.3|29696.3|29689.3|284
1637552100000|2021-11-22 03:35:00|29698.8|29691.8|29681.3|29674.3|29701.3|29694.3|29681.3|29674.3|101
1637552400000|2021-11-22 03:40:00|29683.8|29676.8|29696.3|29689.3|29698.8|29691.8|29681.3|29674.3|78
1637552700000|2021-11-22 03:45:00|29701.3|29694.3|29686.3|29679.3|29701.3|29694.3|29686.3|29679.3|63
1637553000000|2021-11-22 03:50:00|29688.8|29681.8|29696.3|29689.3|29696.3|29689.3|29686.3|29679.3|86
1637553300000|2021-11-22 03:55:00|29698.8|29691.8|29701.3|29694.3|29701.3|29694.3|29691.3|29684.3|56
1637553600000|2021-11-22 04:00:00|29703.8|29696.8|29711.3|29704.3|29713.8|29706.8|29703.8|29696.8|103
1637553900000|2021-11-22 04:05:00|29713.8|29706.8|29726.3|29719.3|29731.3|29724.3|29706.3|29699.3|270
1637554200000|2021-11-22 04:10:00|29728.8|29721.8|29731.3|29724.3|29736.3|29729.3|29726.3|29719.3|313
1637554500000|2021-11-22 04:15:00|29733.8|29726.8|29738.8|29731.8|29743.8|29736.8|29733.8|29726.8|121
1637554800000|2021-11-22 04:20:00|29741.3|29734.3|29741.3|29734.3|29741.3|29734.3|29726.3|29719.3|157
1637555100000|2021-11-22 04:25:00|29743.8|29736.8|29786.3|29779.3|29811.3|29804.3|29738.8|29731.8|651
1637555400000|2021-11-22 04:30:00|29781.3|29774.3|29786.3|29779.3|29796.3|29789.3|29778.8|29771.8|444
1637555700000|2021-11-22 04:35:00|29788.8|29781.8|29791.3|29784.3|29796.3|29789.3|29783.8|29776.8|156
1637556000000|2021-11-22 04:40:00|29796.3|29789.3|29786.3|29779.3|29796.3|29789.3|29786.3|29779.3|110
1637556300000|2021-11-22 04:45:00|29788.8|29781.8|29791.3|29784.3|29796.3|29789.3|29786.3|29779.3|130
1637556600000|2021-11-22 04:50:00|29788.8|29781.8|29791.3|29784.3|29793.8|29786.8|29776.3|29769.3|206
1637556900000|2021-11-22 04:55:00|29788.8|29781.8|29781.3|29774.3|29791.3|29784.3|29776.3|29769.3|113
1637557200000|2021-11-22 05:00:00|29776.3|29769.3|29786.3|29779.3|29796.3|29789.3|29771.3|29764.3|238
1637557500000|2021-11-22 05:05:00|29788.8|29781.8|29781.3|29774.3|29791.3|29784.3|29776.3|29769.3|49
1637557800000|2021-11-22 05:10:00|29776.3|29769.3|29786.3|29779.3|29791.3|29784.3|29771.3|29764.3|288
1637558100000|2021-11-22 05:15:00|29783.8|29776.8|29781.3|29774.3|29786.3|29779.3|29776.3|29769.3|95
1637558400000|2021-11-22 05:20:00|29778.8|29771.8|29786.3|29779.3|29791.3|29784.3|29776.3|29769.3|118
1637558700000|2021-11-22 05:25:00|29781.3|29774.3|29781.3|29774.3|29791.3|29784.3|29781.3|29774.3|142
1637559000000|2021-11-22 05:30:00|29776.3|29769.3|29781.3|29774.3|29783.8|29776.8|29771.3|29764.3|96
1637559300000|2021-11-22 05:35:00|29778.8|29771.8|29776.3|29769.3|29781.3|29774.3|29771.3|29764.3|72
1637559600000|2021-11-22 05:40:00|29771.3|29764.3|29781.3|29774.3|29781.3|29774.3|29771.3|29764.3|123
1637559900000|2021-11-22 05:45:00|29786.3|29779.3|29796.3|29789.3|29796.3|29789.3|29781.3|29774.3|191
1637560200000|2021-11-22 05:50:00|29798.8|29791.8|29796.3|29789.3|29806.3|29799.3|29791.3|29784.3|245
1637560500000|2021-11-22 05:55:00|29801.3|29794.3|29801.3|29794.3|29803.8|29796.8|29791.3|29784.3|683
1637560800000|2021-11-22 06:00:00|29791.3|29784.3|29771.3|29764.3|29791.3|29784.3|29768.8|29761.8|1045
1637561100000|2021-11-22 06:05:00|29776.3|29769.3|29781.3|29774.3|29786.3|29779.3|29771.3|29764.3|389
1637561400000|2021-11-22 06:10:00|29776.3|29769.3|29781.3|29774.3|29791.3|29784.3|29776.3|29769.3|204
1637561700000|2021-11-22 06:15:00|29783.8|29776.8|29796.3|29789.3|29801.3|29794.3|29781.3|29774.3|168
1637562000000|2021-11-22 06:20:00|29798.8|29791.8|29803.8|29796.8|29816.3|29809.3|29796.3|29789.3|80
1637562300000|2021-11-22 06:25:00|29801.3|29794.3|29811.3|29804.3|29811.3|29804.3|29791.3|29784.3|30
1637562600000|2021-11-22 06:30:00|29806.3|29799.3|29806.3|29799.3|29806.3|29799.3|29803.8|29796.8|9
1637562900000|2021-11-22 06:35:00|29803.8|29796.8|29801.3|29794.3|29806.3|29799.3|29798.8|29791.8|8
1637563200000|2021-11-22 06:40:00|29796.3|29789.3|29793.8|29786.8|29796.3|29789.3|29786.3|29779.3|48
1637563500000|2021-11-22 06:45:00|29791.3|29784.3|29796.3|29789.3|29796.3|29789.3|29791.3|29784.3|9
1637563800000|2021-11-22 06:50:00|29791.3|29784.3|29791.3|29784.3|29791.3|29784.3|29786.3|29779.3|10
1637564100000|2021-11-22 06:55:00|29796.3|29789.3|29788.8|29781.8|29796.3|29789.3|29786.3|29779.3|37
1637564400000|2021-11-22 07:00:00|29791.3|29784.3|29783.8|29776.8|29808.8|29801.8|29783.8|29776.8|70
1637564700000|2021-11-22 07:05:00|29786.3|29779.3|29801.3|29794.3|29806.3|29799.3|29776.3|29769.3|17
1637565000000|2021-11-22 07:10:00|29798.8|29791.8|29806.3|29799.3|29806.3|29799.3|29796.3|29789.3|6
1637565300000|2021-11-22 07:15:00|29811.3|29804.3|29816.3|29809.3|29821.3|29814.3|29806.3|29799.3|23
1637565600000|2021-11-22 07:20:00|29811.3|29804.3|29816.3|29809.3|29816.3|29809.3|29806.3|29799.3|22
1637565900000|2021-11-22 07:25:00|29818.8|29811.8|29816.3|29809.3|29826.3|29819.3|29813.8|29806.8|39
1637566200000|2021-11-22 07:30:00|29818.8|29811.8|29801.3|29794.3|29818.8|29811.8|29801.3|29794.3|103
1637566500000|2021-11-22 07:35:00|29798.8|29791.8|29796.3|29789.3|29803.8|29796.8|29796.3|29789.3|81
1637566800000|2021-11-22 07:40:00|29798.8|29791.8|29791.3|29784.3|29798.8|29791.8|29791.3|29784.3|26
1637567100000|2021-11-22 07:45:00|29793.8|29786.8|29796.3|29789.3|29801.3|29794.3|29791.3|29784.3|43
1637567400000|2021-11-22 07:50:00|29798.8|29791.8|29798.8|29791.8|29801.3|29794.3|29796.3|29789.3|26
1637567700000|2021-11-22 07:55:00|29796.3|29789.3|29771.3|29764.3|29801.3|29794.3|29768.8|29761.8|90
1637568000000|2021-11-22 08:00:00|29773.8|29766.8|29778.8|29771.8|29783.8|29776.8|29761.3|29754.3|172
1637568300000|2021-11-22 08:05:00|29781.3|29774.3|29781.3|29774.3|29786.3|29779.3|29771.3|29764.3|93
1637568600000|2021-11-22 08:10:00|29786.3|29779.3|29768.8|29761.8|29786.3|29779.3|29758.8|29751.8|136
1637568900000|2021-11-22 08:15:00|29766.3|29759.3|29786.3|29779.3|29793.8|29786.8|29766.3|29759.3|54
1637569200000|2021-11-22 08:20:00|29788.8|29781.8|29786.3|29779.3|29801.3|29794.3|29786.3|29779.3|120
1637569500000|2021-11-22 08:25:00|29788.8|29781.8|29771.3|29764.3|29791.3|29784.3|29751.3|29744.3|150
1637569800000|2021-11-22 08:30:00|29773.8|29766.8|29783.8|29776.8|29786.3|29779.3|29766.3|29759.3|54
1637570100000|2021-11-22 08:35:00|29786.3|29779.3|29786.3|29779.3|29791.3|29784.3|29776.3|29769.3|52
1637570400000|2021-11-22 08:40:00|29783.8|29776.8|29776.3|29769.3|29786.3|29779.3|29776.3|29769.3|35
1637570700000|2021-11-22 08:45:00|29778.8|29771.8|29771.3|29764.3|29786.3|29779.3|29771.3|29764.3|53
1637571000000|2021-11-22 08:50:00|29773.8|29766.8|29756.3|29749.3|29773.8|29766.8|29751.3|29744.3|86
1637571300000|2021-11-22 08:55:00|29751.3|29744.3|29761.3|29754.3|29761.3|29754.3|29751.3|29744.3|71
1637571600000|2021-11-22 09:00:00|29756.3|29749.3|29756.3|29749.3|29761.3|29754.3|29741.3|29734.3|75
1637571900000|2021-11-22 09:05:00|29758.8|29751.8|29751.3|29744.3|29761.3|29754.3|29751.3|29744.3|136
1637572200000|2021-11-22 09:10:00|29746.3|29739.3|29761.3|29754.3|29763.8|29756.8|29746.3|29739.3|35
1637572500000|2021-11-22 09:15:00|29758.8|29751.8|29756.3|29749.3|29766.3|29759.3|29746.3|29739.3|56
1637572800000|2021-11-22 09:20:00|29753.8|29746.8|29761.3|29754.3|29766.3|29759.3|29751.3|29744.3|62
1637573100000|2021-11-22 09:25:00|29763.8|29756.8|29776.3|29769.3|29776.3|29769.3|29761.3|29754.3|44
1637573400000|2021-11-22 09:30:00|29781.3|29774.3|29771.3|29764.3|29781.3|29774.3|29771.3|29764.3|30
1637573700000|2021-11-22 09:35:00|29773.8|29766.8|29766.3|29759.3|29781.3|29774.3|29761.3|29754.3|47
1637574000000|2021-11-22 09:40:00|29763.8|29756.8|29756.3|29749.3|29766.3|29759.3|29753.8|29746.8|23
1637574300000|2021-11-22 09:45:00|29753.8|29746.8|29746.3|29739.3|29756.3|29749.3|29741.3|29734.3|77
1637574600000|2021-11-22 09:50:00|29741.3|29734.3|29756.3|29749.3|29761.3|29754.3|29741.3|29734.3|70
1637574900000|2021-11-22 09:55:00|29753.8|29746.8|29756.3|29749.3|29763.8|29756.8|29753.8|29746.8|23
1637575200000|2021-11-22 10:00:00|29758.8|29751.8|29756.3|29749.3|29761.3|29754.3|29753.8|29746.8|123
1637575500000|2021-11-22 10:05:00|29761.3|29754.3|29768.8|29761.8|29768.8|29761.8|29761.3|29754.3|34
1637575800000|2021-11-22 10:10:00|29766.3|29759.3|29766.3|29759.3|29776.3|29769.3|29766.3|29759.3|28
1637576100000|2021-11-22 10:15:00|29763.8|29756.8|29766.3|29759.3|29766.3|29759.3|29758.8|29751.8|46
1637576400000|2021-11-22 10:20:00|29763.8|29756.8|29761.3|29754.3|29766.3|29759.3|29758.8|29751.8|40
1637576700000|2021-11-22 10:25:00|29763.8|29756.8|29761.3|29754.3|29763.8|29756.8|29751.3|29744.3|43
1637577000000|2021-11-22 10:30:00|29763.8|29756.8|29761.3|29754.3|29766.3|29759.3|29761.3|29754.3|57
1637577300000|2021-11-22 10:35:00|29756.3|29749.3|29761.3|29754.3|29766.3|29759.3|29756.3|29749.3|45
1637577600000|2021-11-22 10:40:00|29763.8|29756.8|29761.3|29754.3|29766.3|29759.3|29756.3|29749.3|40
1637577900000|2021-11-22 10:45:00|29758.8|29751.8|29758.8|29751.8|29766.3|29759.3|29756.3|29749.3|40
1637578200000|2021-11-22 10:50:00|29761.3|29754.3|29761.3|29754.3|29761.3|29754.3|29751.3|29744.3|94
1637578500000|2021-11-22 10:55:00|29766.3|29759.3|29758.8|29751.8|29766.3|29759.3|29756.3|29749.3|19
1637578800000|2021-11-22 11:00:00|29761.3|29754.3|29766.3|29759.3|29766.3|29759.3|29756.3|29749.3|26
1637579100000|2021-11-22 11:05:00|29761.3|29754.3|29771.3|29764.3|29771.3|29764.3|29761.3|29754.3|36
1637579400000|2021-11-22 11:10:00|29768.8|29761.8|29771.3|29764.3|29771.3|29764.3|29766.3|29759.3|7
1637579700000|2021-11-22 11:15:00|29768.8|29761.8|29771.3|29764.3|29773.8|29766.8|29761.3|29754.3|11
1637580000000|2021-11-22 11:20:00|29768.8|29761.8|29771.3|29764.3|29771.3|29764.3|29766.3|29759.3|13
1637580300000|2021-11-22 11:25:00|29776.3|29769.3|29766.3|29759.3|29776.3|29769.3|29766.3|29759.3|37
1637580600000|2021-11-22 11:30:00|29761.3|29754.3|29771.3|29764.3|29771.3|29764.3|29761.3|29754.3|33
1637580900000|2021-11-22 11:35:00|29773.8|29766.8|29783.8|29776.8|29786.3|29779.3|29771.3|29764.3|58
1637581200000|2021-11-22 11:40:00|29781.3|29774.3|29781.3|29774.3|29788.8|29781.8|29776.3|29769.3|28
1637581500000|2021-11-22 11:45:00|29783.8|29776.8|29786.3|29779.3|29793.8|29786.8|29781.3|29774.3|86
1637581800000|2021-11-22 11:50:00|29788.8|29781.8|29746.3|29739.3|29791.3|29784.3|29721.3|29714.3|408
1637582100000|2021-11-22 11:55:00|29743.8|29736.8|29736.3|29729.3|29748.8|29741.8|29728.8|29721.8|205
1637582400000|2021-11-22 12:00:00|29741.3|29734.3|29736.3|29729.3|29746.3|29739.3|29731.3|29724.3|133
1637582700000|2021-11-22 12:05:00|29738.8|29731.8|29741.3|29734.3|29751.3|29744.3|29738.8|29731.8|98
1637583000000|2021-11-22 12:10:00|29738.8|29731.8|29731.3|29724.3|29748.8|29741.8|29731.3|29724.3|78
1637583300000|2021-11-22 12:15:00|29733.8|29726.8|29731.3|29724.3|29741.3|29734.3|29726.3|29719.3|58
1637583600000|2021-11-22 12:20:00|29728.8|29721.8|29716.3|29709.3|29736.3|29729.3|29708.8|29701.8|169
1637583900000|2021-11-22 12:25:00|29718.8|29711.8|29721.3|29714.3|29723.8|29716.8|29716.3|29709.3|69
1637584200000|2021-11-22 12:30:00|29718.8|29711.8|29731.3|29724.3|29736.3|29729.3|29716.3|29709.3|59
1637584500000|2021-11-22 12:35:00|29733.8|29726.8|29731.3|29724.3|29736.3|29729.3|29726.3|29719.3|35
1637584800000|2021-11-22 12:40:00|29733.8|29726.8|29733.8|29726.8|29736.3|29729.3|29731.3|29724.3|49
1637585100000|2021-11-22 12:45:00|29736.3|29729.3|29741.3|29734.3|29746.3|29739.3|29736.3|29729.3|126
1637585400000|2021-11-22 12:50:00|29743.8|29736.8|29746.3|29739.3|29751.3|29744.3|29741.3|29734.3|317
1637585700000|2021-11-22 12:55:00|29751.3|29744.3|29751.3|29744.3|29756.3|29749.3|29741.3|29734.3|287
1637586000000|2021-11-22 13:00:00|29748.8|29741.8|29751.3|29744.3|29756.3|29749.3|29746.3|29739.3|56
1637586300000|2021-11-22 13:05:00|29753.8|29746.8|29736.3|29729.3|29756.3|29749.3|29731.3|29724.3|52
1637586600000|2021-11-22 13:10:00|29738.8|29731.8|29726.3|29719.3|29741.3|29734.3|29726.3|29719.3|76
1637586900000|2021-11-22 13:15:00|29731.3|29724.3|29726.3|29719.3|29731.3|29724.3|29716.3|29709.3|144
1637587200000|2021-11-22 13:20:00|29721.3|29714.3|29731.3|29724.3|29731.3|29724.3|29721.3|29714.3|67
1637587500000|2021-11-22 13:25:00|29728.8|29721.8|29731.3|29724.3|29731.3|29724.3|29726.3|29719.3|28
1637587800000|2021-11-22 13:30:00|29736.3|29729.3|29741.3|29734.3|29751.3|29744.3|29733.8|29726.8|40
1637588100000|2021-11-22 13:35:00|29746.3|29739.3|29738.8|29731.8|29746.3|29739.3|29736.3|29729.3|23
1637588400000|2021-11-22 13:40:00|29736.3|29729.3|29736.3|29729.3|29741.3|29734.3|29731.3|29724.3|34
1637588700000|2021-11-22 13:45:00|29738.8|29731.8|29746.3|29739.3|29751.3|29744.3|29738.8|29731.8|40
1637589000000|2021-11-22 13:50:00|29748.8|29741.8|29751.3|29744.3|29756.3|29749.3|29746.3|29739.3|68
1637589300000|2021-11-22 13:55:00|29753.8|29746.8|29746.3|29739.3|29763.8|29756.8|29746.3|29739.3|206
1637589600000|2021-11-22 14:00:00|29748.8|29741.8|29811.3|29804.3|29811.3|29804.3|29746.3|29739.3|652
1637589900000|2021-11-22 14:05:00|29806.3|29799.3|29796.3|29789.3|29806.3|29799.3|29786.3|29779.3|196
1637590200000|2021-11-22 14:10:00|29793.8|29786.8|29798.8|29791.8|29803.8|29796.8|29786.3|29779.3|124
1637590500000|2021-11-22 14:15:00|29796.3|29789.3|29806.3|29799.3|29821.3|29814.3|29791.3|29784.3|275
1637590800000|2021-11-22 14:20:00|29803.8|29796.8|29801.3|29794.3|29816.3|29809.3|29801.3|29794.3|100
1637591100000|2021-11-22 14:25:00|29803.8|29796.8|29816.3|29809.3|29821.3|29814.3|29801.3|29794.3|111
1637591400000|2021-11-22 14:30:00|29821.3|29814.3|29826.3|29819.3|29838.8|29831.8|29808.8|29801.8|663
1637591700000|2021-11-22 14:35:00|29828.8|29821.8|29846.3|29839.3|29856.3|29849.3|29826.3|29819.3|661
1637592000000|2021-11-22 14:40:00|29848.8|29841.8|29861.3|29854.3|29863.8|29856.8|29841.3|29834.3|295
1637592300000|2021-11-22 14:45:00|29863.8|29856.8|29876.3|29869.3|29876.3|29869.3|29836.3|29829.3|333
1637592600000|2021-11-22 14:50:00|29878.8|29871.8|29876.3|29869.3|29888.8|29881.8|29856.3|29849.3|392
1637592900000|2021-11-22 14:55:00|29878.8|29871.8|29873.8|29866.8|29886.3|29879.3|29863.8|29856.8|310
1637593200000|2021-11-22 15:00:00|29876.3|29869.3|29891.3|29884.3|29898.8|29891.8|29876.3|29869.3|732
1637593500000|2021-11-22 15:05:00|29888.8|29881.8|29881.3|29874.3|29891.3|29884.3|29876.3|29869.3|441
1637593800000|2021-11-22 15:10:00|29883.8|29876.8|29886.3|29879.3|29891.3|29884.3|29873.8|29866.8|216
1637594100000|2021-11-22 15:15:00|29891.3|29884.3|29886.3|29879.3|29898.8|29891.8|29881.3|29874.3|251
1637594400000|2021-11-22 15:20:00|29888.8|29881.8|29911.3|29904.3|29918.8|29911.8|29886.3|29879.3|390
1637594700000|2021-11-22 15:25:00|29906.3|29899.3|29886.3|29879.3|29911.3|29904.3|29881.3|29874.3|437
1637595000000|2021-11-22 15:30:00|29888.8|29881.8|29906.3|29899.3|29911.3|29904.3|29888.8|29881.8|134
1637595300000|2021-11-22 15:35:00|29911.3|29904.3|29896.3|29889.3|29911.3|29904.3|29896.3|29889.3|152
1637595600000|2021-11-22 15:40:00|29898.8|29891.8|29903.8|29896.8|29906.3|29899.3|29896.3|29889.3|121
1637595900000|2021-11-22 15:45:00|29906.3|29899.3|29891.3|29884.3|29906.3|29899.3|29888.8|29881.8|154
1637596200000|2021-11-22 15:50:00|29896.3|29889.3|29891.3|29884.3|29901.3|29894.3|29886.3|29879.3|92
1637596500000|2021-11-22 15:55:00|29893.8|29886.8|29886.3|29879.3|29896.3|29889.3|29881.3|29874.3|108
1637596800000|2021-11-22 16:00:00|29883.8|29876.8|29871.3|29864.3|29891.3|29884.3|29866.3|29859.3|208
1637597100000|2021-11-22 16:05:00|29873.8|29866.8|29866.3|29859.3|29876.3|29869.3|29861.3|29854.3|283
1637597400000|2021-11-22 16:10:00|29868.8|29861.8|29866.3|29859.3|29871.3|29864.3|29856.3|29849.3|158
1637597700000|2021-11-22 16:15:00|29861.3|29854.3|29848.8|29841.8|29871.3|29864.3|29846.3|29839.3|169
1637598000000|2021-11-22 16:20:00|29851.3|29844.3|29856.3|29849.3|29856.3|29849.3|29841.3|29834.3|93
1637598300000|2021-11-22 16:25:00|29853.8|29846.8|29846.3|29839.3|29856.3|29849.3|29841.3|29834.3|124
1637598600000|2021-11-22 16:30:00|29841.3|29834.3|29846.3|29839.3|29856.3|29849.3|29841.3|29834.3|190
1637598900000|2021-11-22 16:35:00|29851.3|29844.3|29846.3|29839.3|29856.3|29849.3|29841.3|29834.3|54
1637599200000|2021-11-22 16:40:00|29843.8|29836.8|29821.3|29814.3|29846.3|29839.3|29821.3|29814.3|111
1637599500000|2021-11-22 16:45:00|29818.8|29811.8|29801.3|29794.3|29831.3|29824.3|29796.3|29789.3|244
1637599800000|2021-11-22 16:50:00|29803.8|29796.8|29746.3|29739.3|29811.3|29804.3|29746.3|29739.3|410
1637600100000|2021-11-22 16:55:00|29743.8|29736.8|29721.3|29714.3|29746.3|29739.3|29681.3|29674.3|726
1637600400000|2021-11-22 17:00:00|29718.8|29711.8|29726.3|29719.3|29741.3|29734.3|29693.8|29686.8|419
1637600700000|2021-11-22 17:05:00|29728.8|29721.8|29701.3|29694.3|29728.8|29721.8|29696.3|29689.3|458
1637601000000|2021-11-22 17:10:00|29698.8|29691.8|29696.3|29689.3|29711.3|29704.3|29691.3|29684.3|165
1637601300000|2021-11-22 17:15:00|29701.3|29694.3|29716.3|29709.3|29721.3|29714.3|29701.3|29694.3|143
1637601600000|2021-11-22 17:20:00|29713.8|29706.8|29701.3|29694.3|29716.3|29709.3|29701.3|29694.3|158
1637601900000|2021-11-22 17:25:00|29703.8|29696.8|29736.3|29729.3|29741.3|29734.3|29703.8|29696.8|203
1637602200000|2021-11-22 17:30:00|29733.8|29726.8|29746.3|29739.3|29748.8|29741.8|29731.3|29724.3|109
1637602500000|2021-11-22 17:35:00|29741.3|29734.3|29751.3|29744.3|29761.3|29754.3|29741.3|29734.3|91
1637602800000|2021-11-22 17:40:00|29753.8|29746.8|29766.3|29759.3|29766.3|29759.3|29751.3|29744.3|96
1637603100000|2021-11-22 17:45:00|29763.8|29756.8|29766.3|29759.3|29776.3|29769.3|29756.3|29749.3|124
1637603400000|2021-11-22 17:50:00|29768.8|29761.8|29746.3|29739.3|29771.3|29764.3|29746.3|29739.3|63
1637603700000|2021-11-22 17:55:00|29748.8|29741.8|29751.3|29744.3|29771.3|29764.3|29746.3|29739.3|68
1637604000000|2021-11-22 18:00:00|29753.8|29746.8|29751.3|29744.3|29761.3|29754.3|29741.3|29734.3|109
1637604300000|2021-11-22 18:05:00|29753.8|29746.8|29746.3|29739.3|29758.8|29751.8|29746.3|29739.3|27
1637604600000|2021-11-22 18:10:00|29748.8|29741.8|29756.3|29749.3|29758.8|29751.8|29748.8|29741.8|44
1637604900000|2021-11-22 18:15:00|29758.8|29751.8|29766.3|29759.3|29771.3|29764.3|29751.3|29744.3|90
1637605200000|2021-11-22 18:20:00|29763.8|29756.8|29766.3|29759.3|29766.3|29759.3|29761.3|29754.3|71
1637605500000|2021-11-22 18:25:00|29771.3|29764.3|29761.3|29754.3|29771.3|29764.3|29756.3|29749.3|91
1637605800000|2021-11-22 18:30:00|29763.8|29756.8|29766.3|29759.3|29781.3|29774.3|29761.3|29754.3|120
1637606100000|2021-11-22 18:35:00|29763.8|29756.8|29761.3|29754.3|29771.3|29764.3|29761.3|29754.3|144
1637606400000|2021-11-22 18:40:00|29756.3|29749.3|29771.3|29764.3|29773.8|29766.8|29751.3|29744.3|41
1637606700000|2021-11-22 18:45:00|29773.8|29766.8|29766.3|29759.3|29776.3|29769.3|29766.3|29759.3|61
1637607000000|2021-11-22 18:50:00|29761.3|29754.3|29771.3|29764.3|29773.8|29766.8|29761.3|29754.3|38
1637607300000|2021-11-22 18:55:00|29773.8|29766.8|29761.3|29754.3|29776.3|29769.3|29761.3|29754.3|28
1637607600000|2021-11-22 19:00:00|29756.3|29749.3|29793.8|29786.8|29798.8|29791.8|29756.3|29749.3|146
1637607900000|2021-11-22 19:05:00|29796.3|29789.3|29781.3|29774.3|29798.8|29791.8|29781.3|29774.3|52
1637608200000|2021-11-22 19:10:00|29783.8|29776.8|29786.3|29779.3|29786.3|29779.3|29776.3|29769.3|17
1637608500000|2021-11-22 19:15:00|29783.8|29776.8|29781.3|29774.3|29796.3|29789.3|29781.3|29774.3|35
1637608800000|2021-11-22 19:20:00|29783.8|29776.8|29786.3|29779.3|29791.3|29784.3|29781.3|29774.3|10
1637609100000|2021-11-22 19:25:00|29781.3|29774.3|29781.3|29774.3|29786.3|29779.3|29771.3|29764.3|39
1637609400000|2021-11-22 19:30:00|29783.8|29776.8|29786.3|29779.3|29796.3|29789.3|29776.3|29769.3|103
1637609700000|2021-11-22 19:35:00|29788.8|29781.8|29796.3|29789.3|29796.3|29789.3|29786.3|29779.3|93
1637610000000|2021-11-22 19:40:00|29793.8|29786.8|29801.3|29794.3|29806.3|29799.3|29786.3|29779.3|72
1637610300000|2021-11-22 19:45:00|29803.8|29796.8|29821.3|29814.3|29826.3|29819.3|29796.3|29789.3|102
1637610600000|2021-11-22 19:50:00|29826.3|29819.3|29831.3|29824.3|29833.8|29826.8|29821.3|29814.3|84
1637610900000|2021-11-22 19:55:00|29826.3|29819.3|29826.3|29819.3|29826.3|29819.3|29816.3|29809.3|42
1637611200000|2021-11-22 20:00:00|29828.8|29821.8|29841.3|29834.3|29846.3|29839.3|29816.3|29809.3|105
1637611500000|2021-11-22 20:05:00|29836.3|29829.3|29841.3|29834.3|29846.3|29839.3|29836.3|29829.3|107
1637611800000|2021-11-22 20:10:00|29846.3|29839.3|29836.3|29829.3|29851.3|29844.3|29831.3|29824.3|137
1637612100000|2021-11-22 20:15:00|29831.3|29824.3|29836.3|29829.3|29838.8|29831.8|29831.3|29824.3|139
1637612400000|2021-11-22 20:20:00|29841.3|29834.3|29831.3|29824.3|29843.8|29836.8|29821.3|29814.3|120
1637612700000|2021-11-22 20:25:00|29826.3|29819.3|29821.3|29814.3|29831.3|29824.3|29816.3|29809.3|80
1637613000000|2021-11-22 20:30:00|29816.3|29809.3|29831.3|29824.3|29836.3|29829.3|29816.3|29809.3|214
1637613300000|2021-11-22 20:35:00|29828.8|29821.8|29816.3|29809.3|29831.3|29824.3|29811.3|29804.3|174
1637613600000|2021-11-22 20:40:00|29811.3|29804.3|29786.3|29779.3|29816.3|29809.3|29781.3|29774.3|194
1637613900000|2021-11-22 20:45:00|29783.8|29776.8|29761.3|29754.3|29791.3|29784.3|29756.3|29749.3|149
1637614200000|2021-11-22 20:50:00|29756.3|29749.3|29706.3|29699.3|29756.3|29749.3|29701.3|29694.3|650
1637614500000|2021-11-22 20:55:00|29703.8|29696.8|29681.3|29674.3|29706.3|29699.3|29671.3|29664.3|564
1637614800000|2021-11-22 21:00:00|29676.3|29669.3|29666.3|29659.3|29678.8|29671.8|29648.8|29641.8|136
1637615100000|2021-11-22 21:05:00|29668.8|29661.8|29686.3|29679.3|29686.3|29679.3|29666.3|29659.3|25
1637615400000|2021-11-22 21:10:00|29691.3|29684.3|29688.8|29681.8|29693.8|29686.8|29678.8|29671.8|42
1637615700000|2021-11-22 21:15:00|29692.8|29677.8|29690.3|29675.3|29692.8|29677.8|29687.8|29672.8|13
1637616000000|2021-11-22 21:20:00|29692.8|29677.8|29705.3|29690.3|29705.3|29690.3|29692.8|29677.8|5
1637616300000|2021-11-22 21:25:00|29702.8|29687.8|29695.3|29680.3|29705.3|29690.3|29690.3|29675.3|25
1637616600000|2021-11-22 21:30:00|29692.8|29677.8|29692.8|29677.8|29692.8|29677.8|29692.8|29677.8|2
1637616900000|2021-11-22 21:35:00|29690.3|29675.3|29687.8|29672.8|29690.3|29675.3|29685.3|29670.3|9
1637617200000|2021-11-22 21:40:00|29690.3|29675.3|29692.8|29677.8|29692.8|29677.8|29685.3|29670.3|4
1637617500000|2021-11-22 21:45:00|29695.3|29680.3|29702.8|29687.8|29705.3|29690.3|29692.8|29677.8|22
1637617800000|2021-11-22 21:50:00|29700.3|29685.3|29702.8|29687.8|29705.3|29690.3|29697.8|29682.8|22
1637618100000|2021-11-22 21:55:00|29705.3|29690.3|29720.7|29690.7|29721.4|29700.3|29702.8|29687.8|24
1637618400000|2021-11-22 22:00:00|29720.8|29690.8|29722.3|29692.3|29722.8|29692.8|29719.2|29689.2|0
1637618700000|2021-11-22 22:05:00|29723.1|29693.1|29721.5|29691.5|29723.3|29693.3|29721.5|29691.5|0
1637619000000|2021-11-22 22:10:00|29721.6|29691.6|29722|29692|29722|29692|29721.5|29691.5|0
1637619300000|2021-11-22 22:15:00|29722.1|29692.1|29721.1|29691.1|29722.3|29692.3|29721.1|29691.1|0
1637619600000|2021-11-22 22:20:00|29721|29691|29721.3|29691.3|29721.8|29691.8|29721|29691|0
1637619900000|2021-11-22 22:25:00|29721.8|29691.8|29720.5|29690.5|29721.8|29691.8|29720.5|29690.5|0
1637620200000|2021-11-22 22:30:00|29720.4|29690.4|29720|29690|29720.8|29690.8|29720|29690|0
1637620500000|2021-11-22 22:35:00|29719.6|29689.6|29720.4|29690.4|29720.4|29690.4|29719.6|29689.6|0
1637620800000|2021-11-22 22:40:00|29720.2|29690.2|29714|29684|29720.4|29690.4|29714|29684|0
1637621100000|2021-11-22 22:45:00|29714.2|29684.2|29714.6|29684.6|29714.6|29684.6|29713.1|29683.1|0
1637621400000|2021-11-22 22:50:00|29714.7|29684.7|29714.6|29684.6|29715|29685|29714.1|29684.1|0
1637621700000|2021-11-22 22:55:00|29715|29685|29715.4|29685.4|29716.9|29686.9|29714.6|29684.6|0
1637622000000|2021-11-22 23:00:00|29722.5|29692.5|29715.3|29700.3|29728.3|29700.3|29715.3|29690.2|1
1637622300000|2021-11-22 23:05:00|29707.8|29692.8|29712.8|29697.8|29715.3|29700.3|29707.8|29692.8|45
1637622600000|2021-11-22 23:10:00|29710.3|29695.3|29707.8|29692.8|29712.8|29697.8|29707.8|29692.8|6
1637622900000|2021-11-22 23:15:00|29710.3|29695.3|29715.3|29700.3|29717.8|29702.8|29705.3|29690.3|2
1637623200000|2021-11-22 23:20:00|29712.8|29697.8|29717.8|29702.8|29717.8|29702.8|29712.8|29697.8|7
1637623500000|2021-11-22 23:25:00|29715.3|29700.3|29712.8|29697.8|29717.8|29702.8|29710.3|29695.3|6
1637623800000|2021-11-22 23:30:00|29720.3|29705.3|29688.8|29681.8|29720.3|29705.3|29678.8|29671.8|11042
1637624100000|2021-11-22 23:35:00|29686.3|29679.3|29728.8|29721.8|29731.3|29724.3|29678.8|29671.8|109
1637624400000|2021-11-22 23:40:00|29726.3|29719.3|29701.3|29694.3|29726.3|29719.3|29693.8|29686.8|107
1637624700000|2021-11-22 23:45:00|29708.8|29701.8|29701.3|29694.3|29713.8|29706.8|29696.3|29689.3|51
1637625000000|2021-11-22 23:50:00|29703.8|29696.8|29691.3|29684.3|29708.8|29701.8|29691.3|29684.3|46
1637625300000|2021-11-22 23:55:00|29693.8|29686.8|29688.8|29681.8|29701.3|29694.3|29686.3|29679.3|58
1637625600000|2021-11-23 00:00:00|29691.3|29684.3|29656.3|29649.3|29691.3|29684.3|29646.3|29639.3|299
1637625900000|2021-11-23 00:05:00|29653.8|29646.8|29641.3|29634.3|29656.3|29649.3|29638.8|29631.8|125
1637626200000|2021-11-23 00:10:00|29643.8|29636.8|29626.3|29619.3|29646.3|29639.3|29623.8|29616.8|130
1637626500000|2021-11-23 00:15:00|29623.8|29616.8|29653.8|29646.8|29656.3|29649.3|29616.3|29609.3|246
1637626800000|2021-11-23 00:20:00|29651.3|29644.3|29668.8|29661.8|29668.8|29661.8|29636.3|29629.3|146
1637627100000|2021-11-23 00:25:00|29671.3|29664.3|29688.8|29681.8|29691.3|29684.3|29668.8|29661.8|45
1637627400000|2021-11-23 00:30:00|29686.3|29679.3|29663.8|29656.8|29693.8|29686.8|29661.3|29654.3|45
1637627700000|2021-11-23 00:35:00|29666.3|29659.3|29651.3|29644.3|29671.3|29664.3|29646.3|29639.3|50
1637628000000|2021-11-23 00:40:00|29653.8|29646.8|29661.3|29654.3|29663.8|29656.8|29646.3|29639.3|33
1637628300000|2021-11-23 00:45:00|29663.8|29656.8|29676.3|29669.3|29678.8|29671.8|29656.3|29649.3|41
1637628600000|2021-11-23 00:50:00|29673.8|29666.8|29676.3|29669.3|29686.3|29679.3|29673.8|29666.8|35
1637628900000|2021-11-23 00:55:00|29671.3|29664.3|29686.3|29679.3|29691.3|29684.3|29671.3|29664.3|28
1637629200000|2021-11-23 01:00:00|29688.8|29681.8|29673.8|29666.8|29696.3|29689.3|29666.3|29659.3|46
1637629500000|2021-11-23 01:05:00|29671.3|29664.3|29671.3|29664.3|29681.3|29674.3|29661.3|29654.3|19
1637629800000|2021-11-23 01:10:00|29668.8|29661.8|29651.3|29644.3|29671.3|29664.3|29651.3|29644.3|24
1637630100000|2021-11-23 01:15:00|29648.8|29641.8|29641.3|29634.3|29658.8|29651.8|29631.3|29624.3|86
1637630400000|2021-11-23 01:20:00|29638.8|29631.8|29641.3|29634.3|29643.8|29636.8|29623.8|29616.8|67
1637630700000|2021-11-23 01:25:00|29643.8|29636.8|29658.8|29651.8|29663.8|29656.8|29643.8|29636.8|45
1637631000000|2021-11-23 01:30:00|29656.3|29649.3|29671.3|29664.3|29681.3|29674.3|29648.8|29641.8|46
1637631300000|2021-11-23 01:35:00|29673.8|29666.8|29676.3|29669.3|29678.8|29671.8|29666.3|29659.3|22
1637631600000|2021-11-23 01:40:00|29671.3|29664.3|29673.8|29666.8|29678.8|29671.8|29663.8|29656.8|14
1637631900000|2021-11-23 01:45:00|29671.3|29664.3|29641.2|29634.2|29673.8|29666.8|29641.2|29634.2|27
1637632200000|2021-11-23 01:50:00|29643.7|29636.7|29646.2|29639.2|29651.2|29644.2|29641.2|29634.2|35
1637632500000|2021-11-23 01:55:00|29643.7|29636.7|29633.7|29626.7|29643.7|29636.7|29626.2|29619.2|35
1637632800000|2021-11-23 02:00:00|29636.2|29629.2|29636.2|29629.2|29646.2|29639.2|29628.7|29621.7|55
1637633100000|2021-11-23 02:05:00|29638.7|29631.7|29631.2|29624.2|29646.2|29639.2|29621.2|29614.2|50
1637633400000|2021-11-23 02:10:00|29636.2|29629.2|29651.2|29644.2|29651.2|29644.2|29628.7|29621.7|53
1637633700000|2021-11-23 02:15:00|29653.7|29646.7|29661.2|29654.2|29671.2|29664.2|29653.7|29646.7|63
1637634000000|2021-11-23 02:20:00|29663.7|29656.7|29646.2|29639.2|29666.2|29659.2|29646.2|29639.2|93
1637634300000|2021-11-23 02:25:00|29641.2|29634.2|29641.2|29634.2|29646.2|29639.2|29636.2|29629.2|23
1637634600000|2021-11-23 02:30:00|29631.2|29624.2|29626.2|29619.2|29638.7|29631.7|29621.2|29614.2|44
1637634900000|2021-11-23 02:35:00|29628.7|29621.7|29631.2|29624.2|29633.7|29626.7|29621.2|29614.2|16
1637635200000|2021-11-23 02:40:00|29633.7|29626.7|29636.2|29629.2|29636.2|29629.2|29626.2|29619.2|16
1637635500000|2021-11-23 02:45:00|29633.7|29626.7|29628.7|29621.7|29633.7|29626.7|29623.7|29616.7|18
1637635800000|2021-11-23 02:50:00|29631.2|29624.2|29656.2|29649.2|29656.2|29649.2|29631.2|29624.2|22
1637636100000|2021-11-23 02:55:00|29661.2|29654.2|29678.7|29671.7|29686.2|29679.2|29661.2|29654.2|38
1637636400000|2021-11-23 03:00:00|29681.2|29674.2|29706.2|29699.2|29726.2|29719.2|29681.2|29674.2|213
1637636700000|2021-11-23 03:05:00|29703.7|29696.7|29691.2|29684.2|29703.7|29696.7|29686.2|29679.2|27
1637637000000|2021-11-23 03:10:00|29693.7|29686.7|29701.2|29694.2|29701.2|29694.2|29688.7|29681.7|12
1637637300000|2021-11-23 03:15:00|29703.7|29696.7|29701.2|29694.2|29713.7|29706.7|29701.2|29694.2|23
1637637600000|2021-11-23 03:20:00|29706.2|29699.2|29711.2|29704.2|29716.2|29709.2|29703.7|29696.7|39
1637637900000|2021-11-23 03:25:00|29716.2|29709.2|29706.2|29699.2|29731.2|29724.2|29706.2|29699.2|103
1637638200000|2021-11-23 03:30:00|29703.7|29696.7|29721.2|29714.2|29721.2|29714.2|29701.2|29694.2|79
1637638500000|2021-11-23 03:35:00|29718.7|29711.7|29721.2|29714.2|29721.2|29714.2|29716.2|29709.2|7
1637638800000|2021-11-23 03:40:00|29718.7|29711.7|29711.2|29704.2|29721.2|29714.2|29708.7|29701.7|10
1637639100000|2021-11-23 03:45:00|29708.7|29701.7|29701.2|29694.2|29708.7|29701.7|29696.2|29689.2|46
1637639400000|2021-11-23 03:50:00|29698.7|29691.7|29716.2|29709.2|29716.2|29709.2|29696.2|29689.2|42
1637639700000|2021-11-23 03:55:00|29718.7|29711.7|29713.7|29706.7|29718.7|29711.7|29706.2|29699.2|43
1637640000000|2021-11-23 04:00:00|29716.2|29709.2|29728.7|29721.7|29731.2|29724.2|29716.2|29709.2|28
1637640300000|2021-11-23 04:05:00|29731.2|29724.2|29716.2|29709.2|29733.7|29726.7|29713.7|29706.7|19
1637640600000|2021-11-23 04:10:00|29721.2|29714.2|29721.2|29714.2|29728.7|29721.7|29711.2|29704.2|78
1637640900000|2021-11-23 04:15:00|29728.7|29721.7|29716.2|29709.2|29731.2|29724.2|29711.2|29704.2|60
1637641200000|2021-11-23 04:20:00|29718.7|29711.7|29721.2|29714.2|29723.7|29716.7|29716.2|29709.2|11
1637641500000|2021-11-23 04:25:00|29718.7|29711.7|29716.2|29709.2|29721.2|29714.2|29711.2|29704.2|27
1637641800000|2021-11-23 04:30:00|29713.7|29706.7|29718.7|29711.7|29721.2|29714.2|29711.2|29704.2|22
1637642100000|2021-11-23 04:35:00|29716.2|29709.2|29713.7|29706.7|29723.7|29716.7|29711.2|29704.2|16
1637642400000|2021-11-23 04:40:00|29711.2|29704.2|29711.2|29704.2|29713.7|29706.7|29711.2|29704.2|7
1637642700000|2021-11-23 04:45:00|29713.7|29706.7|29718.7|29711.7|29718.7|29711.7|29713.7|29706.7|13
1637643000000|2021-11-23 04:50:00|29721.2|29714.2|29716.2|29709.2|29726.2|29719.2|29716.2|29709.2|21
1637643300000|2021-11-23 04:55:00|29713.7|29706.7|29713.7|29706.7|29721.2|29714.2|29711.2|29704.2|52
1637643600000|2021-11-23 05:00:00|29716.2|29709.2|29721.2|29714.2|29733.7|29726.7|29713.7|29706.7|81
1637643900000|2021-11-23 05:05:00|29723.7|29716.7|29716.2|29709.2|29728.7|29721.7|29713.7|29706.7|24
1637644200000|2021-11-23 05:10:00|29713.7|29706.7|29711.2|29704.2|29718.7|29711.7|29711.2|29704.2|24
1637644500000|2021-11-23 05:15:00|29713.7|29706.7|29711.2|29704.2|29713.7|29706.7|29711.2|29704.2|12
1637644800000|2021-11-23 05:20:00|29713.7|29706.7|29711.2|29704.2|29716.2|29709.2|29708.7|29701.7|28
1637645100000|2021-11-23 05:25:00|29713.7|29706.7|29708.7|29701.7|29716.2|29709.2|29706.2|29699.2|37
1637645400000|2021-11-23 05:30:00|29711.2|29704.2|29703.7|29696.7|29711.2|29704.2|29698.7|29691.7|36
1637645700000|2021-11-23 05:35:00|29701.2|29694.2|29706.2|29699.2|29706.2|29699.2|29696.2|29689.2|16
1637646000000|2021-11-23 05:40:00|29708.7|29701.7|29681.2|29674.2|29708.7|29701.7|29671.2|29664.2|78
1637646300000|2021-11-23 05:45:00|29678.7|29671.7|29691.2|29684.2|29698.7|29691.7|29676.2|29669.2|64
1637646600000|2021-11-23 05:50:00|29688.7|29681.7|29696.2|29689.2|29696.2|29689.2|29683.7|29676.7|95
1637646900000|2021-11-23 05:55:00|29698.7|29691.7|29711.2|29704.2|29711.2|29704.2|29696.2|29689.2|45
1637647200000|2021-11-23 06:00:00|29708.7|29701.7|29696.2|29689.2|29711.2|29704.2|29691.2|29684.2|175
1637647500000|2021-11-23 06:05:00|29701.2|29694.2|29706.2|29699.2|29711.2|29704.2|29701.2|29694.2|39
1637647800000|2021-11-23 06:10:00|29703.7|29696.7|29708.7|29701.7|29711.2|29704.2|29703.7|29696.7|9
1637648100000|2021-11-23 06:15:00|29706.2|29699.2|29706.2|29699.2|29711.2|29704.2|29701.2|29694.2|15
1637648400000|2021-11-23 06:20:00|29703.7|29696.7|29703.7|29696.7|29711.2|29704.2|29701.2|29694.2|17
1637648700000|2021-11-23 06:25:00|29701.2|29694.2|29691.2|29684.2|29703.7|29696.7|29681.2|29674.2|28
1637649000000|2021-11-23 06:30:00|29688.7|29681.7|29708.7|29701.7|29713.7|29706.7|29681.2|29674.2|105
1637649300000|2021-11-23 06:35:00|29706.2|29699.2|29701.2|29694.2|29708.7|29701.7|29693.7|29686.7|3
1637649600000|2021-11-23 06:40:00|29703.7|29696.7|29713.7|29706.7|29716.2|29709.2|29703.7|29696.7|3
1637649900000|2021-11-23 06:45:00|29716.2|29709.2|29713.7|29706.7|29716.2|29709.2|29708.7|29701.7|2
1637650200000|2021-11-23 06:50:00|29711.2|29704.2|29716.2|29709.2|29716.2|29709.2|29706.2|29699.2|11
1637650500000|2021-11-23 06:55:00|29713.7|29706.7|29711.2|29704.2|29713.7|29706.7|29701.2|29694.2|6
1637650800000|2021-11-23 07:00:00|29708.7|29701.7|29706.2|29699.2|29723.7|29716.7|29693.7|29686.7|23
1637651100000|2021-11-23 07:05:00|29701.2|29694.2|29658.7|29651.7|29701.2|29694.2|29648.7|29641.7|106
1637651400000|2021-11-23 07:10:00|29656.2|29649.2|29646.2|29639.2|29666.2|29659.2|29641.2|29634.2|30
1637651700000|2021-11-23 07:15:00|29648.7|29641.7|29648.7|29641.7|29656.2|29649.2|29638.7|29631.7|40
1637652000000|2021-11-23 07:20:00|29651.2|29644.2|29646.2|29639.2|29656.2|29649.2|29636.2|29629.2|88
1637652300000|2021-11-23 07:25:00|29643.7|29636.7|29626.2|29619.2|29648.7|29641.7|29621.2|29614.2|123
1637652600000|2021-11-23 07:30:00|29623.7|29616.7|29631.2|29624.2|29636.2|29629.2|29621.2|29614.2|26
1637652900000|2021-11-23 07:35:00|29626.2|29619.2|29606.2|29599.2|29631.2|29624.2|29583.7|29576.7|252
1637653200000|2021-11-23 07:40:00|29603.7|29596.7|29638.7|29631.7|29646.2|29639.2|29598.7|29591.7|64
1637653500000|2021-11-23 07:45:00|29636.2|29629.2|29641.2|29634.2|29651.2|29644.2|29618.7|29611.7|33
1637653800000|2021-11-23 07:50:00|29646.2|29639.2|29661.2|29654.2|29666.2|29659.2|29643.7|29636.7|96
1637654100000|2021-11-23 07:55:00|29663.7|29656.7|29641.2|29634.2|29673.7|29666.7|29641.2|29634.2|89
1637654400000|2021-11-23 08:00:00|29643.7|29636.7|29648.7|29641.7|29676.2|29669.2|29641.2|29634.2|118
1637654700000|2021-11-23 08:05:00|29651.2|29644.2|29643.7|29636.7|29653.7|29646.7|29618.7|29611.7|255
1637655000000|2021-11-23 08:10:00|29641.2|29634.2|29606.2|29599.2|29661.2|29654.2|29598.7|29591.7|91
1637655300000|2021-11-23 08:15:00|29611.2|29604.2|29606.2|29599.2|29638.7|29631.7|29601.2|29594.2|118
1637655600000|2021-11-23 08:20:00|29603.7|29596.7|29586.2|29579.2|29618.7|29611.7|29568.7|29561.7|129
1637655900000|2021-11-23 08:25:00|29583.7|29576.7|29568.7|29561.7|29588.7|29581.7|29563.7|29556.7|218
1637656200000|2021-11-23 08:30:00|29566.2|29559.2|29566.2|29559.2|29571.2|29564.2|29541.2|29534.2|224
1637656500000|2021-11-23 08:35:00|29571.2|29564.2|29578.7|29571.7|29596.2|29589.2|29558.7|29551.7|119
1637656800000|2021-11-23 08:40:00|29576.2|29569.2|29586.2|29579.2|29586.2|29579.2|29556.2|29549.2|34
1637657100000|2021-11-23 08:45:00|29583.7|29576.7|29561.2|29554.2|29596.2|29589.2|29558.7|29551.7|45
1637657400000|2021-11-23 08:50:00|29563.7|29556.7|29596.2|29589.2|29601.2|29594.2|29561.2|29554.2|70
1637657700000|2021-11-23 08:55:00|29593.7|29586.7|29601.2|29594.2|29603.7|29596.7|29576.2|29569.2|57
1637658000000|2021-11-23 09:00:00|29603.7|29596.7|29583.7|29576.7|29616.2|29609.2|29578.7|29571.7|217
1637658300000|2021-11-23 09:05:00|29581.2|29574.2|29571.2|29564.2|29588.7|29581.7|29561.2|29554.2|55
1637658600000|2021-11-23 09:10:00|29573.7|29566.7|29586.2|29579.2|29591.2|29584.2|29561.2|29554.2|76
1637658900000|2021-11-23 09:15:00|29583.7|29576.7|29606.2|29599.2|29616.2|29609.2|29571.2|29564.2|85
1637659200000|2021-11-23 09:20:00|29608.7|29601.7|29631.2|29624.2|29633.7|29626.7|29596.2|29589.2|44
1637659500000|2021-11-23 09:25:00|29633.7|29626.7|29618.7|29611.7|29636.2|29629.2|29613.7|29606.7|87
1637659800000|2021-11-23 09:30:00|29621.2|29614.2|29626.2|29619.2|29636.2|29629.2|29606.2|29599.2|65
1637660100000|2021-11-23 09:35:00|29631.2|29624.2|29636.2|29629.2|29648.7|29641.7|29621.2|29614.2|81
1637660400000|2021-11-23 09:40:00|29641.2|29634.2|29636.2|29629.2|29648.7|29641.7|29631.2|29624.2|61
1637660700000|2021-11-23 09:45:00|29638.7|29631.7|29646.2|29639.2|29661.2|29654.2|29631.2|29624.2|152
1637661000000|2021-11-23 09:50:00|29651.2|29644.2|29641.2|29634.2|29656.2|29649.2|29636.2|29629.2|34
1637661300000|2021-11-23 09:55:00|29643.7|29636.7|29646.2|29639.2|29651.2|29644.2|29636.2|29629.2|17
1637661600000|2021-11-23 10:00:00|29648.7|29641.7|29661.2|29654.2|29671.2|29664.2|29648.7|29641.7|24
1637661900000|2021-11-23 10:05:00|29663.7|29656.7|29658.7|29651.7|29666.2|29659.2|29653.7|29646.7|39
1637662200000|2021-11-23 10:10:00|29656.2|29649.2|29666.2|29659.2|29676.2|29669.2|29656.2|29649.2|31
1637662500000|2021-11-23 10:15:00|29671.2|29664.2|29673.7|29666.7|29683.7|29676.7|29668.7|29661.7|22
1637662800000|2021-11-23 10:20:00|29671.2|29664.2|29676.2|29669.2|29686.2|29679.2|29671.2|29664.2|12
1637663100000|2021-11-23 10:25:00|29681.2|29674.2|29681.2|29674.2|29686.2|29679.2|29676.2|29669.2|30
1637663400000|2021-11-23 10:30:00|29683.7|29676.7|29676.2|29669.2|29686.2|29679.2|29666.2|29659.2|28
1637663700000|2021-11-23 10:35:00|29678.7|29671.7|29686.2|29679.2|29691.2|29684.2|29676.2|29669.2|20
1637664000000|2021-11-23 10:40:00|29688.7|29681.7|29696.2|29689.2|29706.2|29699.2|29686.2|29679.2|59
1637664300000|2021-11-23 10:45:00|29691.2|29684.2|29676.2|29669.2|29693.7|29686.7|29671.2|29664.2|41
1637664600000|2021-11-23 10:50:00|29673.7|29666.7|29688.7|29681.7|29696.2|29689.2|29671.2|29664.2|47
1637664900000|2021-11-23 10:55:00|29691.2|29684.2|29676.2|29669.2|29691.2|29684.2|29671.2|29664.2|46
1637665200000|2021-11-23 11:00:00|29673.7|29666.7|29666.2|29659.2|29686.2|29679.2|29658.7|29651.7|24
1637665500000|2021-11-23 11:05:00|29663.7|29656.7|29646.2|29639.2|29673.7|29666.7|29646.2|29639.2|52
1637665800000|2021-11-23 11:10:00|29643.7|29636.7|29643.7|29636.7|29648.7|29641.7|29631.2|29624.2|124
1637666100000|2021-11-23 11:15:00|29641.2|29634.2|29656.2|29649.2|29656.2|29649.2|29626.2|29619.2|153
1637666400000|2021-11-23 11:20:00|29658.7|29651.7|29661.2|29654.2|29671.2|29664.2|29656.2|29649.2|63
1637666700000|2021-11-23 11:25:00|29666.2|29659.2|29671.2|29664.2|29681.2|29674.2|29658.7|29651.7|77
1637667000000|2021-11-23 11:30:00|29673.7|29666.7|29676.2|29669.2|29686.2|29679.2|29671.2|29664.2|58
1637667300000|2021-11-23 11:35:00|29678.7|29671.7|29691.2|29684.2|29693.7|29686.7|29671.2|29664.2|225
1637667600000|2021-11-23 11:40:00|29693.7|29686.7|29696.2|29689.2|29696.2|29689.2|29691.2|29684.2|57
1637667900000|2021-11-23 11:45:00|29698.7|29691.7|29703.7|29696.7|29711.2|29704.2|29696.2|29689.2|56
1637668200000|2021-11-23 11:50:00|29706.2|29699.2|29721.2|29714.2|29726.2|29719.2|29703.7|29696.7|70
1637668500000|2021-11-23 11:55:00|29716.2|29709.2|29716.2|29709.2|29736.2|29729.2|29716.2|29709.2|66
1637668800000|2021-11-23 12:00:00|29721.2|29714.2|29711.2|29704.2|29723.7|29716.7|29708.7|29701.7|36
1637669100000|2021-11-23 12:05:00|29716.2|29709.2|29736.2|29729.2|29741.2|29734.2|29711.2|29704.2|71
1637669400000|2021-11-23 12:10:00|29731.2|29724.2|29726.2|29719.2|29731.2|29724.2|29716.2|29709.2|26
1637669700000|2021-11-23 12:15:00|29721.2|29714.2|29718.7|29711.7|29726.2|29719.2|29711.2|29704.2|33
1637670000000|2021-11-23 12:20:00|29721.2|29714.2|29736.2|29729.2|29751.2|29744.2|29716.2|29709.2|106
1637670300000|2021-11-23 12:25:00|29738.7|29731.7|29726.2|29719.2|29741.2|29734.2|29721.2|29714.2|81
1637670600000|2021-11-23 12:30:00|29721.2|29714.2|29716.2|29709.2|29721.2|29714.2|29701.2|29694.2|44
1637670900000|2021-11-23 12:35:00|29718.7|29711.7|29726.2|29719.2|29726.2|29719.2|29716.2|29709.2|28
1637671200000|2021-11-23 12:40:00|29731.2|29724.2|29728.7|29721.7|29731.2|29724.2|29721.2|29714.2|34
1637671500000|2021-11-23 12:45:00|29731.2|29724.2|29716.2|29709.2|29736.2|29729.2|29713.7|29706.7|45
1637671800000|2021-11-23 12:50:00|29713.7|29706.7|29721.2|29714.2|29728.7|29721.7|29713.7|29706.7|40
1637672100000|2021-11-23 12:55:00|29723.7|29716.7|29721.2|29714.2|29726.2|29719.2|29716.2|29709.2|39
1637672400000|2021-11-23 13:00:00|29723.7|29716.7|29726.2|29719.2|29728.7|29721.7|29721.2|29714.2|118
1637672700000|2021-11-23 13:05:00|29723.7|29716.7|29706.2|29699.2|29726.2|29719.2|29706.2|29699.2|116
1637673000000|2021-11-23 13:10:00|29711.2|29704.2|29701.2|29694.2|29711.2|29704.2|29696.2|29689.2|62
1637673300000|2021-11-23 13:15:00|29706.2|29699.2|29696.2|29689.2|29706.2|29699.2|29696.2|29689.2|50
1637673600000|2021-11-23 13:20:00|29691.2|29684.2|29701.2|29694.2|29703.7|29696.7|29686.2|29679.2|46
1637673900000|2021-11-23 13:25:00|29703.7|29696.7|29706.2|29699.2|29711.2|29704.2|29696.2|29689.2|66
1637674200000|2021-11-23 13:30:00|29708.7|29701.7|29716.2|29709.2|29718.7|29711.7|29701.2|29694.2|58
1637674500000|2021-11-23 13:35:00|29713.7|29706.7|29711.2|29704.2|29716.2|29709.2|29711.2|29704.2|38
1637674800000|2021-11-23 13:40:00|29713.7|29706.7|29716.2|29709.2|29721.2|29714.2|29711.2|29704.2|43
1637675100000|2021-11-23 13:45:00|29713.7|29706.7|29701.2|29694.2|29716.2|29709.2|29696.2|29689.2|71
1637675400000|2021-11-23 13:50:00|29706.2|29699.2|29696.2|29689.2|29711.2|29704.2|29696.2|29689.2|100
1637675700000|2021-11-23 13:55:00|29701.2|29694.2|29691.2|29684.2|29706.2|29699.2|29691.2|29684.2|84
1637676000000|2021-11-23 14:00:00|29696.2|29689.2|29701.2|29694.2|29706.2|29699.2|29696.2|29689.2|77
1637676300000|2021-11-23 14:05:00|29696.2|29689.2|29686.2|29679.2|29706.2|29699.2|29686.2|29679.2|111
1637676600000|2021-11-23 14:10:00|29691.2|29684.2|29686.2|29679.2|29691.2|29684.2|29686.2|29679.2|50
1637676900000|2021-11-23 14:15:00|29688.7|29681.7|29676.2|29669.2|29688.7|29681.7|29671.2|29664.2|138
1637677200000|2021-11-23 14:20:00|29678.7|29671.7|29681.2|29674.2|29681.2|29674.2|29676.2|29669.2|55
1637677500000|2021-11-23 14:25:00|29676.2|29669.2|29668.7|29661.7|29681.2|29674.2|29666.2|29659.2|72
1637677800000|2021-11-23 14:30:00|29671.2|29664.2|29651.2|29644.2|29701.2|29694.2|29651.2|29644.2|396
1637678100000|2021-11-23 14:35:00|29653.7|29646.7|29673.7|29666.7|29686.2|29679.2|29631.2|29624.2|387
1637678400000|2021-11-23 14:40:00|29671.2|29664.2|29738.7|29731.7|29738.7|29731.7|29671.2|29664.2|235
1637678700000|2021-11-23 14:45:00|29741.2|29734.2|29776.2|29769.2|29791.2|29784.2|29736.2|29729.2|439
1637679000000|2021-11-23 14:50:00|29773.7|29766.7|29791.2|29784.2|29791.2|29784.2|29771.2|29764.2|164
1637679300000|2021-11-23 14:55:00|29788.7|29781.7|29771.2|29764.2|29791.2|29784.2|29771.2|29764.2|194
1637679600000|2021-11-23 15:00:00|29776.2|29769.2|29751.2|29744.2|29781.2|29774.2|29731.2|29724.2|232
1637679900000|2021-11-23 15:05:00|29748.7|29741.7|29701.2|29694.2|29766.2|29759.2|29683.7|29676.7|179
1637680200000|2021-11-23 15:10:00|29698.7|29691.7|29683.7|29676.7|29708.7|29701.7|29661.2|29654.2|203
1637680500000|2021-11-23 15:15:00|29686.2|29679.2|29691.2|29684.2|29721.2|29714.2|29686.2|29679.2|157
1637680800000|2021-11-23 15:20:00|29693.7|29686.7|29686.2|29679.2|29701.2|29694.2|29666.2|29659.2|152
1637681100000|2021-11-23 15:25:00|29683.7|29676.7|29651.2|29644.2|29691.2|29684.2|29641.2|29634.2|309
1637681400000|2021-11-23 15:30:00|29648.7|29641.7|29636.2|29629.2|29671.2|29664.2|29626.2|29619.2|171
1637681700000|2021-11-23 15:35:00|29633.7|29626.7|29606.2|29599.2|29638.7|29631.7|29596.2|29589.2|197
1637682000000|2021-11-23 15:40:00|29603.7|29596.7|29591.2|29584.2|29616.2|29609.2|29591.2|29584.2|192
1637682300000|2021-11-23 15:45:00|29596.2|29589.2|29601.2|29594.2|29623.7|29616.7|29588.7|29581.7|149
1637682600000|2021-11-23 15:50:00|29603.7|29596.7|29581.2|29574.2|29616.2|29609.2|29581.2|29574.2|178
1637682900000|2021-11-23 15:55:00|29578.7|29571.7|29551.2|29544.2|29586.2|29579.2|29551.2|29544.2|275
1637683200000|2021-11-23 16:00:00|29553.7|29546.7|29531.2|29524.2|29576.2|29569.2|29521.2|29514.2|619
1637683500000|2021-11-23 16:05:00|29536.2|29529.2|29543.7|29536.7|29543.7|29536.7|29511.2|29504.2|420
1637683800000|2021-11-23 16:10:00|29541.2|29534.2|29571.2|29564.2|29581.2|29574.2|29541.2|29534.2|205
1637684100000|2021-11-23 16:15:00|29568.7|29561.7|29591.2|29584.2|29601.2|29594.2|29566.2|29559.2|166
1637684400000|2021-11-23 16:20:00|29593.7|29586.7|29596.2|29589.2|29601.2|29594.2|29581.2|29574.2|161
1637684700000|2021-11-23 16:25:00|29593.7|29586.7|29601.2|29594.2|29621.2|29614.2|29593.7|29586.7|206
1637685000000|2021-11-23 16:30:00|29603.7|29596.7|29571.2|29564.2|29626.2|29619.2|29571.2|29564.2|191
1637685300000|2021-11-23 16:35:00|29573.7|29566.7|29596.2|29589.2|29603.7|29596.7|29551.2|29544.2|154
1637685600000|2021-11-23 16:40:00|29598.7|29591.7|29561.2|29554.2|29608.7|29601.7|29556.2|29549.2|105
1637685900000|2021-11-23 16:45:00|29563.7|29556.7|29601.2|29594.2|29616.2|29609.2|29551.2|29544.2|117
1637686200000|2021-11-23 16:50:00|29598.7|29591.7|29581.2|29574.2|29611.2|29604.2|29576.2|29569.2|170
1637686500000|2021-11-23 16:55:00|29578.7|29571.7|29571.2|29564.2|29588.7|29581.7|29563.7|29556.7|81
1637686800000|2021-11-23 17:00:00|29566.2|29559.2|29526.2|29519.2|29583.7|29576.7|29521.2|29514.2|213
1637687100000|2021-11-23 17:05:00|29528.7|29521.7|29536.2|29529.2|29541.2|29534.2|29521.2|29514.2|122
1637687400000|2021-11-23 17:10:00|29538.7|29531.7|29521.2|29514.2|29556.2|29549.2|29521.2|29514.2|69
1637687700000|2021-11-23 17:15:00|29523.7|29516.7|29541.2|29534.2|29543.7|29536.7|29521.2|29514.2|89
1637688000000|2021-11-23 17:20:00|29538.7|29531.7|29576.2|29569.2|29581.2|29574.2|29536.2|29529.2|30
1637688300000|2021-11-23 17:25:00|29578.7|29571.7|29591.2|29584.2|29596.2|29589.2|29576.2|29569.2|146
1637688600000|2021-11-23 17:30:00|29588.7|29581.7|29588.7|29581.7|29608.7|29601.7|29586.2|29579.2|70
1637688900000|2021-11-23 17:35:00|29591.2|29584.2|29591.2|29584.2|29606.2|29599.2|29586.2|29579.2|101
1637689200000|2021-11-23 17:40:00|29593.7|29586.7|29571.2|29564.2|29598.7|29591.7|29566.2|29559.2|76
1637689500000|2021-11-23 17:45:00|29573.7|29566.7|29571.2|29564.2|29586.2|29579.2|29561.2|29554.2|97
1637689800000|2021-11-23 17:50:00|29566.2|29559.2|29556.2|29549.2|29578.7|29571.7|29556.2|29549.2|49
1637690100000|2021-11-23 17:55:00|29558.7|29551.7|29541.2|29534.2|29558.7|29551.7|29536.2|29529.2|68
1637690400000|2021-11-23 18:00:00|29538.7|29531.7|29553.7|29546.7|29566.2|29559.2|29531.2|29524.2|69
1637690700000|2021-11-23 18:05:00|29551.2|29544.2|29561.2|29554.2|29571.2|29564.2|29546.2|29539.2|72
1637691000000|2021-11-23 18:10:00|29556.2|29549.2|29566.2|29559.2|29566.2|29559.2|29541.2|29534.2|56
1637691300000|2021-11-23 18:15:00|29568.7|29561.7|29541.2|29534.2|29581.2|29574.2|29541.2|29534.2|84
1637691600000|2021-11-23 18:20:00|29543.7|29536.7|29561.2|29554.2|29571.2|29564.2|29541.2|29534.2|47
1637691900000|2021-11-23 18:25:00|29563.7|29556.7|29561.2|29554.2|29581.2|29574.2|29556.2|29549.2|52
1637692200000|2021-11-23 18:30:00|29558.7|29551.7|29543.7|29536.7|29561.2|29554.2|29541.2|29534.2|62
1637692500000|2021-11-23 18:35:00|29541.2|29534.2|29551.2|29544.2|29556.2|29549.2|29536.2|29529.2|27
1637692800000|2021-11-23 18:40:00|29548.7|29541.7|29541.2|29534.2|29563.7|29556.7|29541.2|29534.2|135
1637693100000|2021-11-23 18:45:00|29543.7|29536.7|29578.7|29571.7|29596.2|29589.2|29541.2|29534.2|78
1637693400000|2021-11-23 18:50:00|29581.2|29574.2|29631.2|29624.2|29631.2|29624.2|29581.2|29574.2|79
1637693700000|2021-11-23 18:55:00|29633.7|29626.7|29611.2|29604.2|29636.2|29629.2|29606.2|29599.2|121
1637694000000|2021-11-23 19:00:00|29613.7|29606.7|29601.2|29594.2|29631.2|29624.2|29598.7|29591.7|64
1637694300000|2021-11-23 19:05:00|29596.2|29589.2|29601.2|29594.2|29621.2|29614.2|29593.7|29586.7|150
1637694600000|2021-11-23 19:10:00|29603.7|29596.7|29596.2|29589.2|29606.2|29599.2|29591.2|29584.2|81
1637694900000|2021-11-23 19:15:00|29591.2|29584.2|29556.2|29549.2|29596.2|29589.2|29556.2|29549.2|65
1637695200000|2021-11-23 19:20:00|29558.7|29551.7|29581.2|29574.2|29588.7|29581.7|29556.2|29549.2|56
1637695500000|2021-11-23 19:25:00|29578.7|29571.7|29576.2|29569.2|29596.2|29589.2|29571.2|29564.2|37
1637695800000|2021-11-23 19:30:00|29581.2|29574.2|29561.2|29554.2|29588.7|29581.7|29546.2|29539.2|65
1637696100000|2021-11-23 19:35:00|29563.7|29556.7|29578.7|29571.7|29591.2|29584.2|29561.2|29554.2|35
1637696400000|2021-11-23 19:40:00|29581.2|29574.2|29596.2|29589.2|29596.2|29589.2|29576.2|29569.2|32
1637696700000|2021-11-23 19:45:00|29593.7|29586.7|29636.2|29629.2|29636.2|29629.2|29588.7|29581.7|135
1637697000000|2021-11-23 19:50:00|29631.2|29624.2|29656.2|29649.2|29661.2|29654.2|29616.2|29609.2|158
1637697300000|2021-11-23 19:55:00|29651.2|29644.2|29651.2|29644.2|29666.2|29659.2|29641.2|29634.2|121
1637697600000|2021-11-23 20:00:00|29653.7|29646.7|29651.2|29644.2|29656.2|29649.2|29636.2|29629.2|105
1637697900000|2021-11-23 20:05:00|29653.7|29646.7|29671.2|29664.2|29676.2|29669.2|29653.7|29646.7|72
1637698200000|2021-11-23 20:10:00|29668.7|29661.7|29671.2|29664.2|29671.2|29664.2|29656.2|29649.2|62
1637698500000|2021-11-23 20:15:00|29668.7|29661.7|29643.7|29636.7|29681.2|29674.2|29643.7|29636.7|87
1637698800000|2021-11-23 20:20:00|29646.2|29639.2|29648.7|29641.7|29653.7|29646.7|29633.7|29626.7|43
1637699100000|2021-11-23 20:25:00|29651.2|29644.2|29641.2|29634.2|29671.2|29664.2|29638.7|29631.7|51
1637699400000|2021-11-23 20:30:00|29643.7|29636.7|29656.2|29649.2|29676.2|29669.2|29641.2|29634.2|63
1637699700000|2021-11-23 20:35:00|29658.7|29651.7|29691.2|29684.2|29693.7|29686.7|29651.2|29644.2|76
1637700000000|2021-11-23 20:40:00|29688.7|29681.7|29691.2|29684.2|29703.7|29696.7|29686.2|29679.2|61
1637700300000|2021-11-23 20:45:00|29693.7|29686.7|29681.2|29674.2|29698.7|29691.7|29676.2|29669.2|78
1637700600000|2021-11-23 20:50:00|29683.7|29676.7|29716.2|29709.2|29731.2|29724.2|29683.7|29676.7|239
1637700900000|2021-11-23 20:55:00|29711.2|29704.2|29741.2|29734.2|29751.2|29744.2|29706.2|29699.2|509
1637701200000|2021-11-23 21:00:00|29736.2|29729.2|29701.2|29694.2|29736.2|29729.2|29701.2|29694.2|86
1637701500000|2021-11-23 21:05:00|29703.7|29696.7|29706.2|29699.2|29706.2|29699.2|29698.7|29691.7|17
1637701800000|2021-11-23 21:10:00|29708.7|29701.7|29706.2|29699.2|29716.2|29709.2|29706.2|29699.2|41
1637702100000|2021-11-23 21:15:00|29710.2|29695.2|29722.7|29707.7|29722.7|29707.7|29710.2|29695.2|5
1637702400000|2021-11-23 21:20:00|29720.2|29705.2|29720.2|29705.2|29720.2|29705.2|29720.2|29705.2|0
1637702700000|2021-11-23 21:25:00|29715.2|29700.2|29717.7|29702.7|29717.7|29702.7|29715.2|29700.2|5
1637703300000|2021-11-23 21:35:00|29720.2|29705.2|29720.2|29705.2|29720.2|29705.2|29720.2|29705.2|2
1637703900000|2021-11-23 21:45:00|29725.2|29710.2|29722.7|29707.7|29725.2|29710.2|29720.2|29705.2|25
1637704200000|2021-11-23 21:50:00|29720.2|29705.2|29720.2|29705.2|29720.2|29705.2|29720.2|29705.2|10
1637704500000|2021-11-23 21:55:00|29727.7|29697.7|29728.1|29698.1|29728.2|29698.2|29727.1|29697.1|4
1637704800000|2021-11-23 22:00:00|29726.8|29696.8|29727.7|29697.7|29728.5|29698.5|29726|29696|0
1637705100000|2021-11-23 22:05:00|29728.6|29698.6|29727.8|29697.8|29728.6|29698.6|29726.9|29696.9|0
1637705400000|2021-11-23 22:10:00|29728|29698|29727.8|29697.8|29728.9|29698.9|29727.8|29697.8|0
1637705700000|2021-11-23 22:15:00|29728.9|29698.9|29729.6|29699.6|29730.3|29700.3|29728.6|29698.6|0
1637706000000|2021-11-23 22:20:00|29729.9|29699.9|29730.8|29700.8|29730.8|29700.8|29729.9|29699.9|0
1637706300000|2021-11-23 22:25:00|29731.2|29701.2|29732|29702|29732|29702|29729.8|29699.8|0
1637706600000|2021-11-23 22:30:00|29731.9|29701.9|29731.9|29701.9|29731.9|29701.9|29730.8|29700.8|0
1637706900000|2021-11-23 22:35:00|29730.6|29700.6|29730.9|29700.9|29730.9|29700.9|29729.7|29699.7|0
1637707200000|2021-11-23 22:40:00|29730.5|29700.5|29731.4|29701.4|29731.9|29701.9|29727.7|29697.7|0
1637707500000|2021-11-23 22:45:00|29731.6|29701.6|29730.9|29700.9|29731.6|29701.6|29730.8|29700.8|0
1637707800000|2021-11-23 22:50:00|29730.7|29700.7|29731.2|29701.2|29731.4|29701.4|29730.3|29700.3|0
1637708100000|2021-11-23 22:55:00|29731.4|29701.4|29731.5|29701.5|29732.7|29702.7|29731.4|29701.4|0
1637708400000|2021-11-23 23:00:00|29731.9|29701.9|29705.2|29690.2|29739.1|29720.2|29705.2|29690.2|88
1637708700000|2021-11-23 23:05:00|29707.7|29692.7|29700.2|29685.2|29707.7|29692.7|29697.7|29682.7|13
1637709000000|2021-11-23 23:10:00|29697.7|29682.7|29700.2|29685.2|29702.7|29687.7|29695.2|29680.2|16
1637709300000|2021-11-23 23:15:00|29697.7|29682.7|29702.7|29687.7|29712.7|29697.7|29690.2|29675.2|107
1637709600000|2021-11-23 23:20:00|29705.2|29690.2|29707.7|29692.7|29712.7|29697.7|29697.7|29682.7|11
1637709900000|2021-11-23 23:25:00|29710.2|29695.2|29700.2|29685.2|29710.2|29695.2|29700.2|29685.2|3
1637710200000|2021-11-23 23:30:00|29690.2|29675.2|29681.2|29674.2|29701.2|29694.2|29673.7|29666.7|7988
1637710500000|2021-11-23 23:35:00|29686.2|29679.2|29673.7|29666.7|29691.2|29684.2|29666.2|29659.2|98
1637710800000|2021-11-23 23:40:00|29671.2|29664.2|29676.2|29669.2|29676.2|29669.2|29666.2|29659.2|170
1637711100000|2021-11-23 23:45:00|29673.7|29666.7|29646.2|29639.2|29681.2|29674.2|29636.2|29629.2|459
1637711400000|2021-11-23 23:50:00|29648.7|29641.7|29671.2|29664.2|29671.2|29664.2|29638.7|29631.7|341
1637711700000|2021-11-23 23:55:00|29668.7|29661.7|29661.2|29654.2|29671.2|29664.2|29653.7|29646.7|308
1637712000000|2021-11-24 00:00:00|29656.2|29649.2|29731.2|29724.2|29736.2|29729.2|29636.2|29629.2|1625
1637712300000|2021-11-24 00:05:00|29733.7|29726.7|29701.2|29694.2|29751.2|29744.2|29686.2|29679.2|700
1637712600000|2021-11-24 00:10:00|29696.2|29689.2|29731.2|29724.2|29741.2|29734.2|29686.2|29679.2|491
1637712900000|2021-11-24 00:15:00|29736.2|29729.2|29683.7|29676.7|29741.2|29734.2|29683.7|29676.7|509
1637713200000|2021-11-24 00:20:00|29681.2|29674.2|29656.2|29649.2|29693.7|29686.7|29651.2|29644.2|551
1637713500000|2021-11-24 00:25:00|29646.2|29639.2|29641.2|29634.2|29656.2|29649.2|29621.2|29614.2|665
1637713800000|2021-11-24 00:30:00|29638.7|29631.7|29586.2|29579.2|29641.2|29634.2|29581.2|29574.2|896
1637714100000|2021-11-24 00:35:00|29591.2|29584.2|29561.2|29554.2|29591.2|29584.2|29548.7|29541.7|1328
1637714400000|2021-11-24 00:40:00|29558.7|29551.7|29561.2|29554.2|29581.2|29574.2|29556.2|29549.2|659
1637714700000|2021-11-24 00:45:00|29556.2|29549.2|29576.2|29569.2|29581.2|29574.2|29556.2|29549.2|505
1637715000000|2021-11-24 00:50:00|29571.2|29564.2|29583.7|29576.7|29586.2|29579.2|29566.2|29559.2|419
1637715300000|2021-11-24 00:55:00|29586.2|29579.2|29576.2|29569.2|29586.2|29579.2|29546.2|29539.2|414
1637715600000|2021-11-24 01:00:00|29578.7|29571.7|29598.7|29591.7|29616.2|29609.2|29576.2|29569.2|548
1637715900000|2021-11-24 01:05:00|29596.2|29589.2|29581.2|29574.2|29611.2|29604.2|29581.2|29574.2|317
1637716200000|2021-11-24 01:10:00|29576.2|29569.2|29581.2|29574.2|29581.2|29574.2|29556.2|29549.2|363
1637716500000|2021-11-24 01:15:00|29586.2|29579.2|29591.2|29584.2|29596.2|29589.2|29586.2|29579.2|192
1637716800000|2021-11-24 01:20:00|29596.2|29589.2|29591.2|29584.2|29606.2|29599.2|29586.2|29579.2|200
1637717100000|2021-11-24 01:25:00|29588.7|29581.7|29571.2|29564.2|29596.2|29589.2|29571.2|29564.2|220
1637717400000|2021-11-24 01:30:00|29573.7|29566.7|29581.2|29574.2|29586.2|29579.2|29551.2|29544.2|417
1637717700000|2021-11-24 01:35:00|29578.7|29571.7|29576.2|29569.2|29586.2|29579.2|29563.7|29556.7|280
1637718000000|2021-11-24 01:40:00|29573.7|29566.7|29556.2|29549.2|29576.2|29569.2|29546.2|29539.2|310
1637718300000|2021-11-24 01:45:00|29553.7|29546.7|29561.2|29554.2|29561.2|29554.2|29543.7|29536.7|214
1637718600000|2021-11-24 01:50:00|29556.2|29549.2|29566.2|29559.2|29566.2|29559.2|29556.2|29549.2|79
1637718900000|2021-11-24 01:55:00|29561.2|29554.2|29551.2|29544.2|29566.2|29559.2|29546.2|29539.2|260
1637719200000|2021-11-24 02:00:00|29546.2|29539.2|29501.2|29494.2|29551.2|29544.2|29491.2|29484.2|810
1637719500000|2021-11-24 02:05:00|29498.7|29491.7|29476.2|29469.2|29516.2|29509.2|29471.2|29464.2|731
1637719800000|2021-11-24 02:10:00|29478.7|29471.7|29463.7|29456.7|29486.2|29479.2|29461.2|29454.2|745
1637720100000|2021-11-24 02:15:00|29466.2|29459.2|29451.2|29444.2|29466.2|29459.2|29441.2|29434.2|647
1637720400000|2021-11-24 02:20:00|29448.7|29441.7|29436.2|29429.2|29451.2|29444.2|29436.2|29429.2|540
1637720700000|2021-11-24 02:25:00|29438.7|29431.7|29446.2|29439.2|29456.2|29449.2|29431.2|29424.2|473
1637721000000|2021-11-24 02:30:00|29441.2|29434.2|29451.2|29444.2|29451.2|29444.2|29426.2|29419.2|457
1637721300000|2021-11-24 02:35:00|29446.2|29439.2|29461.2|29454.2|29466.2|29459.2|29446.2|29439.2|260
1637721600000|2021-11-24 02:40:00|29456.2|29449.2|29441.2|29434.2|29461.2|29454.2|29438.7|29431.7|176
1637721900000|2021-11-24 02:45:00|29438.7|29431.7|29446.2|29439.2|29446.2|29439.2|29436.2|29429.2|127
1637722200000|2021-11-24 02:50:00|29448.7|29441.7|29446.2|29439.2|29451.2|29444.2|29441.2|29434.2|137
1637722500000|2021-11-24 02:55:00|29441.2|29434.2|29441.2|29434.2|29446.2|29439.2|29433.7|29426.7|167
1637722800000|2021-11-24 03:00:00|29438.7|29431.7|29326.2|29319.2|29438.7|29431.7|29326.2|29319.2|1182
1637723100000|2021-11-24 03:05:00|29321.2|29314.2|29366.2|29359.2|29381.2|29374.2|29311.2|29304.2|1604
1637723400000|2021-11-24 03:10:00|29368.7|29361.7|29361.2|29354.2|29368.7|29361.7|29351.2|29344.2|338
1637723700000|2021-11-24 03:15:00|29366.2|29359.2|29376.2|29369.2|29376.2|29369.2|29361.2|29354.2|215
1637724000000|2021-11-24 03:20:00|29373.7|29366.7|29386.2|29379.2|29391.2|29384.2|29366.2|29359.2|316
1637724300000|2021-11-24 03:25:00|29388.7|29381.7|29401.2|29394.2|29416.2|29409.2|29386.2|29379.2|354
1637724600000|2021-11-24 03:30:00|29403.7|29396.7|29396.2|29389.2|29406.2|29399.2|29378.7|29371.7|430
1637724900000|2021-11-24 03:35:00|29398.7|29391.7|29391.2|29384.2|29401.2|29394.2|29381.2|29374.2|259
1637725200000|2021-11-24 03:40:00|29393.7|29386.7|29386.2|29379.2|29411.2|29404.2|29383.7|29376.7|208
1637725500000|2021-11-24 03:45:00|29383.7|29376.7|29381.2|29374.2|29386.2|29379.2|29376.2|29369.2|156
1637725800000|2021-11-24 03:50:00|29386.2|29379.2|29376.2|29369.2|29396.2|29389.2|29376.2|29369.2|212
1637726100000|2021-11-24 03:55:00|29373.7|29366.7|29358.7|29351.7|29376.2|29369.2|29356.2|29349.2|364
1637726400000|2021-11-24 04:00:00|29356.2|29349.2|29341.2|29334.2|29371.2|29364.2|29336.2|29329.2|466
1637726700000|2021-11-24 04:05:00|29338.7|29331.7|29326.2|29319.2|29346.2|29339.2|29286.2|29279.2|1355
1637727000000|2021-11-24 04:10:00|29323.7|29316.7|29258.7|29251.7|29326.2|29319.2|29251.2|29244.2|959
1637727300000|2021-11-24 04:15:00|29261.2|29254.2|29256.2|29249.2|29261.2|29254.2|29236.2|29229.2|1072
1637727600000|2021-11-24 04:20:00|29261.2|29254.2|29241.2|29234.2|29261.2|29254.2|29236.2|29229.2|509
1637727900000|2021-11-24 04:25:00|29243.7|29236.7|29246.2|29239.2|29261.2|29254.2|29231.2|29224.2|689
1637728200000|2021-11-24 04:30:00|29241.2|29234.2|29261.2|29254.2|29268.7|29261.7|29241.2|29234.2|452
1637728500000|2021-11-24 04:35:00|29263.7|29256.7|29281.2|29274.2|29293.7|29286.7|29261.2|29254.2|407
1637728800000|2021-11-24 04:40:00|29276.2|29269.2|29251.2|29244.2|29286.2|29279.2|29251.2|29244.2|284
1637729100000|2021-11-24 04:45:00|29256.2|29249.2|29236.2|29229.2|29261.2|29254.2|29231.2|29224.2|562
1637729400000|2021-11-24 04:50:00|29238.7|29231.7|29231.2|29224.2|29241.2|29234.2|29226.2|29219.2|361
1637729700000|2021-11-24 04:55:00|29233.7|29226.7|29231.2|29224.2|29236.2|29229.2|29211.2|29204.2|391
1637730000000|2021-11-24 05:00:00|29233.7|29226.7|29251.2|29244.2|29263.7|29256.7|29226.2|29219.2|458
1637730300000|2021-11-24 05:05:00|29253.7|29246.7|29226.2|29219.2|29261.2|29254.2|29226.2|29219.2|468
1637730600000|2021-11-24 05:10:00|29228.7|29221.7|29256.2|29249.2|29266.2|29259.2|29211.2|29204.2|905
1637730900000|2021-11-24 05:15:00|29258.7|29251.7|29241.2|29234.2|29261.2|29254.2|29228.7|29221.7|353
1637731200000|2021-11-24 05:20:00|29238.7|29231.7|29251.2|29244.2|29251.2|29244.2|29231.2|29224.2|211
1637731500000|2021-11-24 05:25:00|29253.7|29246.7|29266.2|29259.2|29276.2|29269.2|29248.7|29241.7|590
1637731800000|2021-11-24 05:30:00|29268.7|29261.7|29291.2|29284.2|29303.7|29296.7|29266.2|29259.2|744
1637732100000|2021-11-24 05:35:00|29293.7|29286.7|29301.2|29294.2|29306.2|29299.2|29286.2|29279.2|593
1637732400000|2021-11-24 05:40:00|29298.7|29291.7|29306.2|29299.2|29316.2|29309.2|29291.2|29284.2|497
1637732700000|2021-11-24 05:45:00|29303.7|29296.7|29301.2|29294.2|29311.2|29304.2|29293.7|29286.7|414
1637733000000|2021-11-24 05:50:00|29306.2|29299.2|29311.2|29304.2|29318.7|29311.7|29296.2|29289.2|451
1637733300000|2021-11-24 05:55:00|29316.2|29309.2|29301.2|29294.2|29331.2|29324.2|29301.2|29294.2|1416
1637733600000|2021-11-24 06:00:00|29298.7|29291.7|29336.2|29329.2|29341.2|29334.2|29296.2|29289.2|2686
1637733900000|2021-11-24 06:05:00|29331.2|29324.2|29326.2|29319.2|29338.7|29331.7|29316.2|29309.2|740
1637734200000|2021-11-24 06:10:00|29331.2|29324.2|29371.2|29364.2|29371.2|29364.2|29328.7|29321.7|595
1637734500000|2021-11-24 06:15:00|29373.7|29366.7|29386.2|29379.2|29386.2|29379.2|29366.2|29359.2|291
1637734800000|2021-11-24 06:20:00|29381.2|29374.2|29396.2|29389.2|29401.2|29394.2|29381.2|29374.2|152
1637735100000|2021-11-24 06:25:00|29391.2|29384.2|29396.2|29389.2|29401.2|29394.2|29383.7|29376.7|144
1637735400000|2021-11-24 06:30:00|29398.7|29391.7|29393.7|29386.7|29401.2|29394.2|29393.7|29386.7|57
1637735700000|2021-11-24 06:35:00|29396.2|29389.2|29401.2|29394.2|29401.2|29394.2|29391.2|29384.2|31
1637736000000|2021-11-24 06:40:00|29398.7|29391.7|29398.7|29391.7|29401.2|29394.2|29398.7|29391.7|7
1637736300000|2021-11-24 06:45:00|29401.2|29394.2|29386.2|29379.2|29401.2|29394.2|29383.7|29376.7|22
1637736600000|2021-11-24 06:50:00|29388.7|29381.7|29391.2|29384.2|29396.2|29389.2|29386.2|29379.2|84
1637736900000|2021-11-24 06:55:00|29393.7|29386.7|29411.2|29404.2|29426.2|29419.2|29393.7|29386.7|157
1637737200000|2021-11-24 07:00:00|29418.7|29411.7|29408.7|29401.7|29426.2|29419.2|29406.2|29399.2|48
1637737500000|2021-11-24 07:05:00|29411.2|29404.2|29403.7|29396.7|29413.7|29406.7|29403.7|29396.7|38
1637737800000|2021-11-24 07:10:00|29406.2|29399.2|29398.7|29391.7|29408.7|29401.7|29396.2|29389.2|33
1637738100000|2021-11-24 07:15:00|29401.2|29394.2|29378.7|29371.7|29401.2|29394.2|29376.2|29369.2|52
1637738400000|2021-11-24 07:20:00|29376.2|29369.2|29366.2|29359.2|29378.7|29371.7|29356.2|29349.2|36
1637738700000|2021-11-24 07:25:00|29361.2|29354.2|29366.2|29359.2|29376.2|29369.2|29361.2|29354.2|29
1637739000000|2021-11-24 07:30:00|29368.7|29361.7|29323.7|29316.7|29371.2|29364.2|29321.2|29314.2|151
1637739300000|2021-11-24 07:35:00|29321.2|29314.2|29341.2|29334.2|29341.2|29334.2|29316.2|29309.2|77
1637739600000|2021-11-24 07:40:00|29346.2|29339.2|29341.2|29334.2|29348.7|29341.7|29341.2|29334.2|89
1637739900000|2021-11-24 07:45:00|29343.7|29336.7|29316.2|29309.2|29346.2|29339.2|29316.2|29309.2|86
1637740200000|2021-11-24 07:50:00|29318.7|29311.7|29321.2|29314.2|29331.2|29324.2|29316.2|29309.2|64
1637740500000|2021-11-24 07:55:00|29318.7|29311.7|29326.2|29319.2|29326.2|29319.2|29311.2|29304.2|331
1637740800000|2021-11-24 08:00:00|29323.7|29316.7|29361.2|29354.2|29361.2|29354.2|29311.2|29304.2|451
1637741100000|2021-11-24 08:05:00|29356.2|29349.2|29341.2|29334.2|29366.2|29359.2|29331.2|29324.2|165
1637741400000|2021-11-24 08:10:00|29343.7|29336.7|29341.2|29334.2|29346.2|29339.2|29326.2|29319.2|167
1637741700000|2021-11-24 08:15:00|29338.7|29331.7|29366.2|29359.2|29366.2|29359.2|29336.2|29329.2|154
1637742000000|2021-11-24 08:20:00|29361.2|29354.2|29371.2|29364.2|29373.7|29366.7|29346.2|29339.2|162
1637742300000|2021-11-24 08:25:00|29368.7|29361.7|29356.2|29349.2|29371.2|29364.2|29341.2|29334.2|139
1637742600000|2021-11-24 08:30:00|29358.7|29351.7|29376.2|29369.2|29376.2|29369.2|29338.7|29331.7|126
1637742900000|2021-11-24 08:35:00|29381.2|29374.2|29386.2|29379.2|29386.2|29379.2|29371.2|29364.2|169
1637743200000|2021-11-24 08:40:00|29388.7|29381.7|29401.2|29394.2|29406.2|29399.2|29381.2|29374.2|164
1637743500000|2021-11-24 08:45:00|29403.7|29396.7|29411.2|29404.2|29421.2|29414.2|29391.2|29384.2|291
1637743800000|2021-11-24 08:50:00|29413.7|29406.7|29398.7|29391.7|29416.2|29409.2|29391.2|29384.2|243
1637744100000|2021-11-24 08:55:00|29401.2|29394.2|29408.7|29401.7|29411.2|29404.2|29391.2|29384.2|116
1637744400000|2021-11-24 09:00:00|29406.2|29399.2|29401.2|29394.2|29411.2|29404.2|29401.2|29394.2|39
1637744700000|2021-11-24 09:05:00|29371.2|29364.2|29381.2|29374.2|29386.2|29379.2|29361.2|29354.2|193
1637745000000|2021-11-24 09:10:00|29383.7|29376.7|29381.2|29374.2|29391.2|29384.2|29376.2|29369.2|86
1637745300000|2021-11-24 09:15:00|29378.7|29371.7|29391.2|29384.2|29391.2|29384.2|29366.2|29359.2|72
1637745600000|2021-11-24 09:20:00|29393.7|29386.7|29398.7|29391.7|29401.2|29394.2|29386.2|29379.2|72
1637745900000|2021-11-24 09:25:00|29401.2|29394.2|29388.7|29381.7|29401.2|29394.2|29378.7|29371.7|88
1637746200000|2021-11-24 09:30:00|29386.2|29379.2|29376.2|29369.2|29388.7|29381.7|29376.2|29369.2|48
1637746500000|2021-11-24 09:35:00|29373.7|29366.7|29366.2|29359.2|29381.2|29374.2|29356.2|29349.2|76
1637746800000|2021-11-24 09:40:00|29363.7|29356.7|29346.2|29339.2|29366.2|29359.2|29341.2|29334.2|115
1637747100000|2021-11-24 09:45:00|29348.7|29341.7|29351.2|29344.2|29353.7|29346.7|29328.7|29321.7|138
1637747400000|2021-11-24 09:50:00|29348.7|29341.7|29286.2|29279.2|29351.2|29344.2|29266.2|29259.2|302
1637747700000|2021-11-24 09:55:00|29283.7|29276.7|29286.2|29279.2|29306.2|29299.2|29266.2|29259.2|291
1637748000000|2021-11-24 10:00:00|29283.7|29276.7|29321.2|29314.2|29326.2|29319.2|29276.2|29269.2|189
1637748300000|2021-11-24 10:05:00|29323.7|29316.7|29313.7|29306.7|29326.2|29319.2|29306.2|29299.2|127
1637748600000|2021-11-24 10:10:00|29311.2|29304.2|29336.2|29329.2|29336.2|29329.2|29301.2|29294.2|205
1637748900000|2021-11-24 10:15:00|29333.7|29326.7|29336.2|29329.2|29346.2|29339.2|29331.2|29324.2|103
1637749200000|2021-11-24 10:20:00|29338.7|29331.7|29331.2|29324.2|29346.2|29339.2|29321.2|29314.2|95
1637749500000|2021-11-24 10:25:00|29333.7|29326.7|29321.2|29314.2|29333.7|29326.7|29321.2|29314.2|39
1637749800000|2021-11-24 10:30:00|29323.7|29316.7|29326.2|29319.2|29326.2|29319.2|29311.2|29304.2|89
1637750100000|2021-11-24 10:35:00|29323.7|29316.7|29311.2|29304.2|29333.7|29326.7|29311.2|29304.2|69
1637750400000|2021-11-24 10:40:00|29306.2|29299.2|29316.2|29309.2|29321.2|29314.2|29301.2|29294.2|96
1637750700000|2021-11-24 10:45:00|29311.2|29304.2|29293.7|29286.7|29326.2|29319.2|29293.7|29286.7|87
1637751000000|2021-11-24 10:50:00|29296.2|29289.2|29296.2|29289.2|29298.7|29291.7|29281.2|29274.2|123
1637751300000|2021-11-24 10:55:00|29293.7|29286.7|29276.2|29269.2|29298.7|29291.7|29273.7|29266.7|171
1637751600000|2021-11-24 11:00:00|29281.2|29274.2|29273.7|29266.7|29281.2|29274.2|29266.2|29259.2|110
1637751900000|2021-11-24 11:05:00|29271.2|29264.2|29273.7|29266.7|29281.2|29274.2|29266.2|29259.2|76
1637752200000|2021-11-24 11:10:00|29271.2|29264.2|29271.2|29264.2|29281.2|29274.2|29266.2|29259.2|125
1637752500000|2021-11-24 11:15:00|29273.7|29266.7|29311.2|29304.2|29316.2|29309.2|29271.2|29264.2|83
1637752800000|2021-11-24 11:20:00|29306.2|29299.2|29308.7|29301.7|29321.2|29314.2|29303.7|29296.7|105
1637753100000|2021-11-24 11:25:00|29311.2|29304.2|29311.2|29304.2|29321.2|29314.2|29306.2|29299.2|82
1637753400000|2021-11-24 11:30:00|29308.7|29301.7|29311.2|29304.2|29316.2|29309.2|29301.2|29294.2|106
1637753700000|2021-11-24 11:35:00|29316.2|29309.2|29326.2|29319.2|29326.2|29319.2|29311.2|29304.2|33
1637754000000|2021-11-24 11:40:00|29328.7|29321.7|29341.2|29334.2|29346.2|29339.2|29326.2|29319.2|52
1637754300000|2021-11-24 11:45:00|29343.7|29336.7|29351.2|29344.2|29351.2|29344.2|29341.2|29334.2|55
1637754600000|2021-11-24 11:50:00|29353.7|29346.7|29336.2|29329.2|29356.2|29349.2|29336.2|29329.2|52
1637754900000|2021-11-24 11:55:00|29338.7|29331.7|29326.2|29319.2|29338.7|29331.7|29323.7|29316.7|131
1637755200000|2021-11-24 12:00:00|29331.2|29324.2|29341.2|29334.2|29361.2|29354.2|29331.2|29324.2|93
1637755500000|2021-11-24 12:05:00|29338.7|29331.7|29323.7|29316.7|29341.2|29334.2|29321.2|29314.2|71
1637755800000|2021-11-24 12:10:00|29326.2|29319.2|29318.7|29311.7|29336.2|29329.2|29313.7|29306.7|86
1637756100000|2021-11-24 12:15:00|29321.2|29314.2|29331.2|29324.2|29336.2|29329.2|29316.2|29309.2|121
1637756400000|2021-11-24 12:20:00|29326.2|29319.2|29311.2|29304.2|29328.7|29321.7|29311.2|29304.2|49
1637756700000|2021-11-24 12:25:00|29308.7|29301.7|29316.2|29309.2|29321.2|29314.2|29306.2|29299.2|41
1637757000000|2021-11-24 12:30:00|29313.7|29306.7|29323.7|29316.7|29326.2|29319.2|29306.2|29299.2|83
1637757300000|2021-11-24 12:35:00|29321.2|29314.2|29333.7|29326.7|29336.2|29329.2|29316.2|29309.2|49
1637757600000|2021-11-24 12:40:00|29336.2|29329.2|29331.2|29324.2|29346.2|29339.2|29323.7|29316.7|38
1637757900000|2021-11-24 12:45:00|29326.2|29319.2|29311.2|29304.2|29331.2|29324.2|29308.7|29301.7|51
1637758200000|2021-11-24 12:50:00|29316.2|29309.2|29328.7|29321.7|29328.7|29321.7|29311.2|29304.2|62
1637758500000|2021-11-24 12:55:00|29326.2|29319.2|29326.2|29319.2|29331.2|29324.2|29321.2|29314.2|24
1637758800000|2021-11-24 13:00:00|29323.7|29316.7|29326.2|29319.2|29333.7|29326.7|29321.2|29314.2|42
1637759100000|2021-11-24 13:05:00|29328.7|29321.7|29336.2|29329.2|29341.2|29334.2|29321.2|29314.2|52
1637759400000|2021-11-24 13:10:00|29338.7|29331.7|29338.7|29331.7|29341.2|29334.2|29331.2|29324.2|97
1637759700000|2021-11-24 13:15:00|29341.2|29334.2|29321.2|29314.2|29341.2|29334.2|29316.2|29309.2|61
1637760000000|2021-11-24 13:20:00|29323.7|29316.7|29331.2|29324.2|29336.2|29329.2|29321.2|29314.2|30
1637760300000|2021-11-24 13:25:00|29333.7|29326.7|29336.2|29329.2|29338.7|29331.7|29326.2|29319.2|21
1637760600000|2021-11-24 13:30:00|29338.7|29331.7|29356.2|29349.2|29356.2|29349.2|29321.2|29314.2|114
1637760900000|2021-11-24 13:35:00|29353.7|29346.7|29303.7|29296.7|29356.2|29349.2|29301.2|29294.2|152
1637761200000|2021-11-24 13:40:00|29301.2|29294.2|29311.2|29304.2|29313.7|29306.7|29301.2|29294.2|147
1637761500000|2021-11-24 13:45:00|29308.7|29301.7|29286.2|29279.2|29311.2|29304.2|29286.2|29279.2|87
1637761800000|2021-11-24 13:50:00|29283.7|29276.7|29266.2|29259.2|29286.2|29279.2|29261.2|29254.2|199
1637762100000|2021-11-24 13:55:00|29263.7|29256.7|29261.2|29254.2|29276.2|29269.2|29256.2|29249.2|77
1637762400000|2021-11-24 14:00:00|29266.2|29259.2|29266.2|29259.2|29278.7|29271.7|29256.2|29249.2|166
1637762700000|2021-11-24 14:05:00|29268.7|29261.7|29263.7|29256.7|29271.2|29264.2|29246.2|29239.2|134
1637763000000|2021-11-24 14:10:00|29261.2|29254.2|29261.2|29254.2|29276.2|29269.2|29248.7|29241.7|134
1637763300000|2021-11-24 14:15:00|29256.2|29249.2|29256.2|29249.2|29261.2|29254.2|29246.2|29239.2|77
1637763600000|2021-11-24 14:20:00|29258.7|29251.7|29261.2|29254.2|29266.2|29259.2|29246.2|29239.2|73
1637763900000|2021-11-24 14:25:00|29263.7|29256.7|29266.2|29259.2|29276.2|29269.2|29261.2|29254.2|95
1637764200000|2021-11-24 14:30:00|29268.7|29261.7|29276.2|29269.2|29286.2|29279.2|29236.2|29229.2|398
1637764500000|2021-11-24 14:35:00|29281.2|29274.2|29281.2|29274.2|29326.2|29319.2|29276.2|29269.2|496
1637764800000|2021-11-24 14:40:00|29278.7|29271.7|29273.7|29266.7|29286.2|29279.2|29251.2|29244.2|220
1637765100000|2021-11-24 14:45:00|29271.2|29264.2|29246.2|29239.2|29298.7|29291.7|29246.2|29239.2|288
1637765400000|2021-11-24 14:50:00|29251.2|29244.2|29231.2|29224.2|29266.2|29259.2|29226.2|29219.2|255
1637765700000|2021-11-24 14:55:00|29236.2|29229.2|29253.7|29246.7|29256.2|29249.2|29226.2|29219.2|260
1637766000000|2021-11-24 15:00:00|29251.2|29244.2|29303.7|29296.7|29311.2|29304.2|29231.2|29224.2|550
1637766300000|2021-11-24 15:05:00|29306.2|29299.2|29276.2|29269.2|29326.2|29319.2|29276.2|29269.2|294
1637766600000|2021-11-24 15:10:00|29273.7|29266.7|29291.2|29284.2|29291.2|29284.2|29256.2|29249.2|167
1637766900000|2021-11-24 15:15:00|29288.7|29281.7|29296.2|29289.2|29311.2|29304.2|29281.2|29274.2|224
1637767200000|2021-11-24 15:20:00|29291.2|29284.2|29311.2|29304.2|29326.2|29319.2|29291.2|29284.2|189
1637767500000|2021-11-24 15:25:00|29306.2|29299.2|29326.2|29319.2|29336.2|29329.2|29306.2|29299.2|203
1637767800000|2021-11-24 15:30:00|29323.7|29316.7|29326.2|29319.2|29336.2|29329.2|29308.7|29301.7|197
1637768100000|2021-11-24 15:35:00|29328.7|29321.7|29346.2|29339.2|29351.2|29344.2|29323.7|29316.7|105
1637768400000|2021-11-24 15:40:00|29343.7|29336.7|29316.2|29309.2|29351.2|29344.2|29316.2|29309.2|152
1637768700000|2021-11-24 15:45:00|29321.2|29314.2|29306.2|29299.2|29326.2|29319.2|29296.2|29289.2|74
1637769000000|2021-11-24 15:50:00|29308.7|29301.7|29326.2|29319.2|29336.2|29329.2|29308.7|29301.7|178
1637769300000|2021-11-24 15:55:00|29328.7|29321.7|29338.7|29331.7|29351.2|29344.2|29326.2|29319.2|193
1637769600000|2021-11-24 16:00:00|29336.2|29329.2|29336.2|29329.2|29351.2|29344.2|29326.2|29319.2|267
1637769900000|2021-11-24 16:05:00|29338.7|29331.7|29351.2|29344.2|29356.2|29349.2|29336.2|29329.2|184
1637770200000|2021-11-24 16:10:00|29353.7|29346.7|29361.2|29354.2|29371.2|29364.2|29353.7|29346.7|112
1637770500000|2021-11-24 16:15:00|29366.2|29359.2|29371.2|29364.2|29376.2|29369.2|29361.2|29354.2|107
1637770800000|2021-11-24 16:20:00|29376.2|29369.2|29391.2|29384.2|29391.2|29384.2|29371.2|29364.2|99
1637771100000|2021-11-24 16:25:00|29396.2|29389.2|29386.2|29379.2|29396.2|29389.2|29376.2|29369.2|179
1637771400000|2021-11-24 16:30:00|29383.7|29376.7|29376.2|29369.2|29406.2|29399.2|29376.2|29369.2|475
1637771700000|2021-11-24 16:35:00|29381.2|29374.2|29368.7|29361.7|29383.7|29376.7|29361.2|29354.2|392
1637772000000|2021-11-24 16:40:00|29371.2|29364.2|29371.2|29364.2|29371.2|29364.2|29356.2|29349.2|125
1637772300000|2021-11-24 16:45:00|29368.7|29361.7|29376.2|29369.2|29386.2|29379.2|29366.2|29359.2|87
1637772600000|2021-11-24 16:50:00|29381.2|29374.2|29376.2|29369.2|29386.2|29379.2|29376.2|29369.2|101
1637772900000|2021-11-24 16:55:00|29378.7|29371.7|29366.2|29359.2|29381.2|29374.2|29356.2|29349.2|79
1637773200000|2021-11-24 17:00:00|29368.7|29361.7|29366.2|29359.2|29376.2|29369.2|29361.2|29354.2|177
1637773500000|2021-11-24 17:05:00|29361.2|29354.2|29366.2|29359.2|29381.2|29374.2|29361.2|29354.2|121
1637773800000|2021-11-24 17:10:00|29371.2|29364.2|29381.2|29374.2|29386.2|29379.2|29366.2|29359.2|98
1637774100000|2021-11-24 17:15:00|29376.2|29369.2|29366.2|29359.2|29383.7|29376.7|29361.2|29354.2|177
1637774400000|2021-11-24 17:20:00|29361.2|29354.2|29366.2|29359.2|29368.7|29361.7|29351.2|29344.2|76
1637774700000|2021-11-24 17:25:00|29363.7|29356.7|29366.2|29359.2|29366.2|29359.2|29356.2|29349.2|48
1637775000000|2021-11-24 17:30:00|29363.7|29356.7|29371.2|29364.2|29373.7|29366.7|29361.2|29354.2|54
1637775300000|2021-11-24 17:35:00|29368.7|29361.7|29381.2|29374.2|29386.2|29379.2|29368.7|29361.7|44
1637775600000|2021-11-24 17:40:00|29383.7|29376.7|29386.2|29379.2|29386.2|29379.2|29376.2|29369.2|55
1637775900000|2021-11-24 17:45:00|29388.7|29381.7|29406.2|29399.2|29406.2|29399.2|29386.2|29379.2|94
1637776200000|2021-11-24 17:50:00|29408.7|29401.7|29406.2|29399.2|29411.2|29404.2|29396.2|29389.2|86
1637776500000|2021-11-24 17:55:00|29401.2|29394.2|29401.2|29394.2|29406.2|29399.2|29398.7|29391.7|120
1637776800000|2021-11-24 18:00:00|29406.2|29399.2|29411.2|29404.2|29426.2|29419.2|29401.2|29394.2|163
1637777100000|2021-11-24 18:05:00|29413.7|29406.7|29421.2|29414.2|29421.2|29414.2|29411.2|29404.2|99
1637777400000|2021-11-24 18:10:00|29418.7|29411.7|29421.2|29414.2|29423.7|29416.7|29416.2|29409.2|31
1637777700000|2021-11-24 18:15:00|29423.7|29416.7|29416.2|29409.2|29426.2|29419.2|29411.2|29404.2|102
1637778000000|2021-11-24 18:20:00|29413.7|29406.7|29421.2|29414.2|29421.2|29414.2|29411.2|29404.2|21
1637778300000|2021-11-24 18:25:00|29418.7|29411.7|29408.7|29401.7|29421.2|29414.2|29406.2|29399.2|19
1637778600000|2021-11-24 18:30:00|29411.2|29404.2|29411.2|29404.2|29416.2|29409.2|29406.2|29399.2|23
1637778900000|2021-11-24 18:35:00|29408.7|29401.7|29401.2|29394.2|29416.2|29409.2|29396.2|29389.2|23
1637779200000|2021-11-24 18:40:00|29398.7|29391.7|29401.2|29394.2|29406.2|29399.2|29396.2|29389.2|46
1637779500000|2021-11-24 18:45:00|29396.2|29389.2|29406.2|29399.2|29406.2|29399.2|29396.2|29389.2|38
1637779800000|2021-11-24 18:50:00|29403.7|29396.7|29396.2|29389.2|29406.2|29399.2|29396.2|29389.2|56
1637780100000|2021-11-24 18:55:00|29393.7|29386.7|29378.7|29371.7|29396.2|29389.2|29376.2|29369.2|62
1637780400000|2021-11-24 19:00:00|29381.2|29374.2|29388.7|29381.7|29416.2|29409.2|29366.2|29359.2|172
1637780700000|2021-11-24 19:05:00|29391.2|29384.2|29361.2|29354.2|29393.7|29386.7|29356.2|29349.2|183
1637781000000|2021-11-24 19:10:00|29363.7|29356.7|29358.7|29351.7|29371.2|29364.2|29331.2|29324.2|222
1637781300000|2021-11-24 19:15:00|29356.2|29349.2|29381.2|29374.2|29386.2|29379.2|29356.2|29349.2|80
1637781600000|2021-11-24 19:20:00|29383.7|29376.7|29381.2|29374.2|29386.2|29379.2|29371.2|29364.2|49
1637781900000|2021-11-24 19:25:00|29383.7|29376.7|29351.2|29344.2|29383.7|29376.7|29346.2|29339.2|49
1637782200000|2021-11-24 19:30:00|29353.7|29346.7|29366.2|29359.2|29376.2|29369.2|29351.2|29344.2|141
1637782500000|2021-11-24 19:35:00|29363.7|29356.7|29356.2|29349.2|29371.2|29364.2|29353.7|29346.7|76
1637782800000|2021-11-24 19:40:00|29351.2|29344.2|29386.2|29379.2|29388.7|29381.7|29346.2|29339.2|120
1637783100000|2021-11-24 19:45:00|29388.7|29381.7|29381.2|29374.2|29396.2|29389.2|29381.2|29374.2|64
1637783400000|2021-11-24 19:50:00|29386.2|29379.2|29396.2|29389.2|29406.2|29399.2|29383.7|29376.7|108
1637783700000|2021-11-24 19:55:00|29391.2|29384.2|29391.2|29384.2|29406.2|29399.2|29391.2|29384.2|104
1637784000000|2021-11-24 20:00:00|29393.7|29386.7|29396.2|29389.2|29396.2|29389.2|29381.2|29374.2|204
1637784300000|2021-11-24 20:05:00|29401.2|29394.2|29416.2|29409.2|29418.7|29411.7|29396.2|29389.2|135
1637784600000|2021-11-24 20:10:00|29411.2|29404.2|29421.2|29414.2|29421.2|29414.2|29411.2|29404.2|86
1637784900000|2021-11-24 20:15:00|29418.7|29411.7|29426.2|29419.2|29431.2|29424.2|29416.2|29409.2|82
1637785200000|2021-11-24 20:20:00|29428.7|29421.7|29426.2|29419.2|29433.7|29426.7|29426.2|29419.2|60
1637785500000|2021-11-24 20:25:00|29431.2|29424.2|29426.2|29419.2|29433.7|29426.7|29426.2|29419.2|68
1637785800000|2021-11-24 20:30:00|29431.2|29424.2|29411.2|29404.2|29431.2|29424.2|29406.2|29399.2|128
1637786100000|2021-11-24 20:35:00|29413.7|29406.7|29431.2|29424.2|29431.2|29424.2|29411.2|29404.2|63
1637786400000|2021-11-24 20:40:00|29428.7|29421.7|29436.2|29429.2|29436.2|29429.2|29421.2|29414.2|148
1637786700000|2021-11-24 20:45:00|29433.7|29426.7|29436.2|29429.2|29436.2|29429.2|29431.2|29424.2|142
1637787000000|2021-11-24 20:50:00|29431.2|29424.2|29451.2|29444.2|29456.2|29449.2|29431.2|29424.2|270
1637787300000|2021-11-24 20:55:00|29448.7|29441.7|29461.2|29454.2|29466.2|29459.2|29448.7|29441.7|403
1637787600000|2021-11-24 21:00:00|29458.7|29451.7|29461.2|29454.2|29466.2|29459.2|29448.7|29441.7|64
1637787900000|2021-11-24 21:05:00|29463.7|29456.7|29466.2|29459.2|29468.7|29461.7|29458.7|29451.7|20
1637788200000|2021-11-24 21:10:00|29468.7|29461.7|29471.2|29464.2|29476.2|29469.2|29466.2|29459.2|43
1637788500000|2021-11-24 21:15:00|29475.2|29460.2|29475.2|29460.2|29475.2|29460.2|29472.7|29457.7|14
1637788800000|2021-11-24 21:20:00|29470.2|29455.2|29475.2|29460.2|29475.2|29460.2|29470.2|29455.2|8
1637789100000|2021-11-24 21:25:00|29472.7|29457.7|29467.7|29452.7|29472.7|29457.7|29467.7|29452.7|10
1637789400000|2021-11-24 21:30:00|29470.2|29455.2|29472.7|29457.7|29472.7|29457.7|29470.2|29455.2|5
1637789700000|2021-11-24 21:35:00|29470.2|29455.2|29467.7|29452.7|29470.2|29455.2|29467.7|29452.7|5
1637790000000|2021-11-24 21:40:00|29470.2|29455.2|29472.7|29457.7|29472.7|29457.7|29470.2|29455.2|8
1637790300000|2021-11-24 21:45:00|29470.2|29455.2|29457.7|29442.7|29470.2|29455.2|29455.2|29440.2|15
1637790600000|2021-11-24 21:50:00|29460.2|29445.2|29462.7|29447.7|29462.7|29447.7|29460.2|29445.2|9
1637790900000|2021-11-24 21:55:00|29465.2|29450.2|29469.1|29439.1|29470.7|29452.7|29460.2|29439.1|9
1637791200000|2021-11-24 22:00:00|29468.5|29438.5|29468.9|29438.9|29469.7|29439.7|29467.9|29437.9|0
1637791500000|2021-11-24 22:05:00|29468.8|29438.8|29468.2|29438.2|29468.8|29438.8|29468.2|29438.2|0
1637791800000|2021-11-24 22:10:00|29468|29438|29467.7|29437.7|29468.3|29438.3|29467.2|29437.2|0
1637792100000|2021-11-24 22:15:00|29467.8|29437.8|29458.4|29428.4|29468.8|29438.8|29458.3|29428.3|0
1637792400000|2021-11-24 22:20:00|29458.6|29428.6|29445.3|29415.3|29458.6|29428.6|29445.3|29415.3|0
1637792700000|2021-11-24 22:25:00|29445.2|29415.2|29445.2|29415.2|29445.7|29415.7|29445|29415|0
1637793000000|2021-11-24 22:30:00|29445.7|29415.7|29442.5|29412.5|29445.7|29415.7|29442.5|29412.5|0
1637793300000|2021-11-24 22:35:00|29442.6|29412.6|29444.7|29414.7|29444.9|29414.9|29442.2|29412.2|0
1637793600000|2021-11-24 22:40:00|29444.4|29414.4|29445.6|29415.6|29445.6|29415.6|29444.4|29414.4|0
1637793900000|2021-11-24 22:45:00|29446.4|29416.4|29446.2|29416.2|29446.8|29416.8|29445.5|29415.5|0
1637794200000|2021-11-24 22:50:00|29446.5|29416.5|29447.7|29417.7|29448.1|29418.1|29446.5|29416.5|0
1637794500000|2021-11-24 22:55:00|29447.8|29417.8|29448.3|29418.3|29448.4|29418.4|29447.6|29417.6|0
1637794800000|2021-11-24 23:00:00|29446.4|29416.4|29470.2|29455.2|29477.7|29462.7|29446.4|29416.4|21
1637795100000|2021-11-24 23:05:00|29465.2|29450.2|29460.2|29445.2|29467.7|29452.7|29455.2|29440.2|11
1637795400000|2021-11-24 23:10:00|29457.7|29442.7|29445.2|29430.2|29457.7|29442.7|29437.7|29422.7|44
1637795700000|2021-11-24 23:15:00|29447.7|29432.7|29445.2|29430.2|29462.7|29447.7|29445.2|29430.2|11
1637796000000|2021-11-24 23:20:00|29455.2|29440.2|29450.2|29435.2|29457.7|29442.7|29450.2|29435.2|12
1637796300000|2021-11-24 23:25:00|29445.2|29430.2|29447.7|29432.7|29452.7|29437.7|29445.2|29430.2|8
1637796600000|2021-11-24 23:30:00|29450.2|29435.2|29466.2|29459.2|29471.2|29464.2|29438.7|29431.7|14265
1637796900000|2021-11-24 23:35:00|29468.7|29461.7|29481.2|29474.2|29481.2|29474.2|29466.2|29459.2|29
1637797200000|2021-11-24 23:40:00|29478.7|29471.7|29478.7|29471.7|29486.2|29479.2|29471.2|29464.2|172
1637797500000|2021-11-24 23:45:00|29476.2|29469.2|29488.7|29481.7|29501.2|29494.2|29463.7|29456.7|394
1637797800000|2021-11-24 23:50:00|29486.2|29479.2|29463.7|29456.7|29486.2|29479.2|29461.2|29454.2|127
1637798100000|2021-11-24 23:55:00|29461.2|29454.2|29446.2|29439.2|29466.2|29459.2|29441.2|29434.2|189
1637798400000|2021-11-25 00:00:00|29441.2|29434.2|29466.2|29459.2|29513.7|29506.7|29441.2|29434.2|1083
1637798700000|2021-11-25 00:05:00|29468.7|29461.7|29498.7|29491.7|29501.2|29494.2|29446.2|29439.2|548
1637799000000|2021-11-25 00:10:00|29501.2|29494.2|29476.2|29469.2|29511.2|29504.2|29471.2|29464.2|523
1637799300000|2021-11-25 00:15:00|29478.7|29471.7|29496.2|29489.2|29506.2|29499.2|29466.2|29459.2|347
1637799600000|2021-11-25 00:20:00|29493.7|29486.7|29476.2|29469.2|29496.2|29489.2|29471.2|29464.2|152
1637799900000|2021-11-25 00:25:00|29478.7|29471.7|29496.2|29489.2|29501.2|29494.2|29473.7|29466.7|203
1637800200000|2021-11-25 00:30:00|29493.7|29486.7|29526.2|29519.2|29531.2|29524.2|29493.7|29486.7|432
1637800500000|2021-11-25 00:35:00|29528.7|29521.7|29506.2|29499.2|29533.7|29526.7|29506.2|29499.2|358
1637800800000|2021-11-25 00:40:00|29508.7|29501.7|29521.2|29514.2|29528.7|29521.7|29501.2|29494.2|345
1637801100000|2021-11-25 00:45:00|29518.7|29511.7|29536.2|29529.2|29561.2|29554.2|29516.2|29509.2|528
1637801400000|2021-11-25 00:50:00|29546.2|29539.2|29551.2|29544.2|29553.7|29546.7|29531.2|29524.2|339
1637801700000|2021-11-25 00:55:00|29548.7|29541.7|29546.2|29539.2|29558.7|29551.7|29546.2|29539.2|256
1637802000000|2021-11-25 01:00:00|29548.7|29541.7|29561.2|29554.2|29561.2|29554.2|29546.2|29539.2|225
1637802300000|2021-11-25 01:05:00|29563.7|29556.7|29551.2|29544.2|29581.2|29574.2|29546.2|29539.2|532
1637802600000|2021-11-25 01:10:00|29546.2|29539.2|29551.2|29544.2|29558.7|29551.7|29546.2|29539.2|178
1637802900000|2021-11-25 01:15:00|29556.2|29549.2|29566.2|29559.2|29576.2|29569.2|29551.2|29544.2|416
1637803200000|2021-11-25 01:20:00|29571.2|29564.2|29551.2|29544.2|29571.2|29564.2|29551.2|29544.2|279
1637803500000|2021-11-25 01:25:00|29553.7|29546.7|29531.2|29524.2|29556.2|29549.2|29526.2|29519.2|269
1637803800000|2021-11-25 01:30:00|29528.7|29521.7|29506.2|29499.2|29531.2|29524.2|29498.7|29491.7|588
1637804100000|2021-11-25 01:35:00|29501.2|29494.2|29496.2|29489.2|29503.7|29496.7|29486.2|29479.2|343
1637804400000|2021-11-25 01:40:00|29498.7|29491.7|29491.2|29484.2|29516.2|29509.2|29481.2|29474.2|353
1637804700000|2021-11-25 01:45:00|29486.2|29479.2|29501.2|29494.2|29506.2|29499.2|29486.2|29479.2|224
1637805000000|2021-11-25 01:50:00|29498.7|29491.7|29521.2|29514.2|29526.2|29519.2|29491.2|29484.2|206
1637805300000|2021-11-25 01:55:00|29526.2|29519.2|29538.7|29531.7|29541.2|29534.2|29521.2|29514.2|153
1637805600000|2021-11-25 02:00:00|29536.2|29529.2|29536.2|29529.2|29571.2|29564.2|29536.2|29529.2|488
1637805900000|2021-11-25 02:05:00|29538.7|29531.7|29526.2|29519.2|29541.2|29534.2|29516.2|29509.2|264
1637806200000|2021-11-25 02:10:00|29523.7|29516.7|29516.2|29509.2|29536.2|29529.2|29513.7|29506.7|109
1637806500000|2021-11-25 02:15:00|29518.7|29511.7|29516.2|29509.2|29531.2|29524.2|29516.2|29509.2|144
1637806800000|2021-11-25 02:20:00|29518.7|29511.7|29501.2|29494.2|29523.7|29516.7|29501.2|29494.2|182
1637807100000|2021-11-25 02:25:00|29503.7|29496.7|29506.2|29499.2|29506.2|29499.2|29496.2|29489.2|118
1637807400000|2021-11-25 02:30:00|29501.2|29494.2|29508.7|29501.7|29516.2|29509.2|29496.2|29489.2|234
1637807700000|2021-11-25 02:35:00|29506.2|29499.2|29506.2|29499.2|29516.2|29509.2|29501.2|29494.2|60
1637808000000|2021-11-25 02:40:00|29508.7|29501.7|29501.2|29494.2|29516.2|29509.2|29501.2|29494.2|79
1637808300000|2021-11-25 02:45:00|29496.2|29489.2|29511.2|29504.2|29516.2|29509.2|29496.2|29489.2|64
1637808600000|2021-11-25 02:50:00|29506.2|29499.2|29506.2|29499.2|29516.2|29509.2|29501.2|29494.2|116
1637808900000|2021-11-25 02:55:00|29508.7|29501.7|29516.2|29509.2|29516.2|29509.2|29506.2|29499.2|75
1637809200000|2021-11-25 03:00:00|29518.7|29511.7|29521.2|29514.2|29521.2|29514.2|29518.7|29511.7|35
1637809500000|2021-11-25 03:05:00|29523.7|29516.7|29536.2|29529.2|29541.2|29534.2|29523.7|29516.7|128
1637809800000|2021-11-25 03:10:00|29538.7|29531.7|29546.2|29539.2|29546.2|29539.2|29536.2|29529.2|254
1637810100000|2021-11-25 03:15:00|29541.2|29534.2|29541.2|29534.2|29546.2|29539.2|29536.2|29529.2|103
1637810400000|2021-11-25 03:20:00|29551.2|29544.2|29546.2|29539.2|29556.2|29549.2|29543.7|29536.7|208
1637810700000|2021-11-25 03:25:00|29548.7|29541.7|29546.2|29539.2|29551.2|29544.2|29541.2|29534.2|100
1637811000000|2021-11-25 03:30:00|29541.2|29534.2|29541.2|29534.2|29561.2|29554.2|29541.2|29534.2|162
1637811300000|2021-11-25 03:35:00|29546.2|29539.2|29536.2|29529.2|29546.2|29539.2|29531.2|29524.2|80
1637811600000|2021-11-25 03:40:00|29541.2|29534.2|29546.2|29539.2|29546.2|29539.2|29536.2|29529.2|160
1637811900000|2021-11-25 03:45:00|29541.2|29534.2|29536.2|29529.2|29543.7|29536.7|29536.2|29529.2|91
1637812200000|2021-11-25 03:50:00|29538.7|29531.7|29546.2|29539.2|29546.2|29539.2|29538.7|29531.7|125
1637812500000|2021-11-25 03:55:00|29543.7|29536.7|29531.2|29524.2|29546.2|29539.2|29531.2|29524.2|120
1637812800000|2021-11-25 04:00:00|29536.2|29529.2|29541.2|29534.2|29541.2|29534.2|29536.2|29529.2|73
1637813100000|2021-11-25 04:05:00|29543.7|29536.7|29541.2|29534.2|29546.2|29539.2|29536.2|29529.2|100
1637813400000|2021-11-25 04:10:00|29546.2|29539.2|29536.2|29529.2|29548.7|29541.7|29536.2|29529.2|92
1637813700000|2021-11-25 04:15:00|29538.7|29531.7|29538.7|29531.7|29541.2|29534.2|29536.2|29529.2|68
1637814000000|2021-11-25 04:20:00|29536.2|29529.2|29536.2|29529.2|29541.2|29534.2|29536.2|29529.2|46
1637814300000|2021-11-25 04:25:00|29538.7|29531.7|29536.2|29529.2|29541.2|29534.2|29531.2|29524.2|130
1637814600000|2021-11-25 04:30:00|29531.2|29524.2|29526.2|29519.2|29536.2|29529.2|29526.2|29519.2|128
1637814900000|2021-11-25 04:35:00|29528.7|29521.7|29526.2|29519.2|29528.7|29521.7|29523.7|29516.7|87
1637815200000|2021-11-25 04:40:00|29531.2|29524.2|29531.2|29524.2|29531.2|29524.2|29526.2|29519.2|55
1637815500000|2021-11-25 04:45:00|29536.2|29529.2|29531.2|29524.2|29541.2|29534.2|29528.7|29521.7|82
1637815800000|2021-11-25 04:50:00|29533.7|29526.7|29536.2|29529.2|29536.2|29529.2|29533.7|29526.7|31
1637816100000|2021-11-25 04:55:00|29531.2|29524.2|29536.2|29529.2|29536.2|29529.2|29531.2|29524.2|28
1637816400000|2021-11-25 05:00:00|29531.2|29524.2|29526.2|29519.2|29536.2|29529.2|29526.2|29519.2|132
1637816700000|2021-11-25 05:05:00|29531.2|29524.2|29546.2|29539.2|29546.2|29539.2|29526.2|29519.2|133
1637817000000|2021-11-25 05:10:00|29543.7|29536.7|29556.2|29549.2|29561.2|29554.2|29543.7|29536.7|108
1637817300000|2021-11-25 05:15:00|29558.7|29551.7|29546.2|29539.2|29558.7|29551.7|29546.2|29539.2|133
1637817600000|2021-11-25 05:20:00|29551.2|29544.2|29556.2|29549.2|29556.2|29549.2|29551.2|29544.2|155
1637817900000|2021-11-25 05:25:00|29558.7|29551.7|29551.2|29544.2|29561.2|29554.2|29551.2|29544.2|160
1637818200000|2021-11-25 05:30:00|29553.7|29546.7|29541.2|29534.2|29553.7|29546.7|29536.2|29529.2|167
1637818500000|2021-11-25 05:35:00|29543.7|29536.7|29531.2|29524.2|29543.7|29536.7|29531.2|29524.2|355
1637818800000|2021-11-25 05:40:00|29536.2|29529.2|29526.2|29519.2|29536.2|29529.2|29526.2|29519.2|171
1637819100000|2021-11-25 05:45:00|29521.2|29514.2|29531.2|29524.2|29531.2|29524.2|29521.2|29514.2|116
1637819400000|2021-11-25 05:50:00|29536.2|29529.2|29536.2|29529.2|29541.2|29534.2|29531.2|29524.2|263
1637819700000|2021-11-25 05:55:00|29541.2|29534.2|29521.2|29514.2|29541.2|29534.2|29521.2|29514.2|743
1637820000000|2021-11-25 06:00:00|29516.2|29509.2|29536.2|29529.2|29541.2|29534.2|29511.2|29504.2|1604
1637820300000|2021-11-25 06:05:00|29538.7|29531.7|29546.2|29539.2|29551.2|29544.2|29536.2|29529.2|579
1637820600000|2021-11-25 06:10:00|29548.7|29541.7|29533.7|29526.7|29551.2|29544.2|29523.7|29516.7|338
1637820900000|2021-11-25 06:15:00|29531.2|29524.2|29521.2|29514.2|29531.2|29524.2|29516.2|29509.2|129
1637821200000|2021-11-25 06:20:00|29526.2|29519.2|29526.2|29519.2|29531.2|29524.2|29521.2|29514.2|85
1637821500000|2021-11-25 06:25:00|29528.7|29521.7|29536.2|29529.2|29536.2|29529.2|29526.2|29519.2|30
1637821800000|2021-11-25 06:30:00|29531.2|29524.2|29531.2|29524.2|29531.2|29524.2|29528.7|29521.7|38
1637822100000|2021-11-25 06:35:00|29536.2|29529.2|29531.2|29524.2|29536.2|29529.2|29526.2|29519.2|21
1637822400000|2021-11-25 06:40:00|29536.2|29529.2|29526.2|29519.2|29536.2|29529.2|29526.2|29519.2|15
1637822700000|2021-11-25 06:45:00|29531.2|29524.2|29531.2|29524.2|29531.2|29524.2|29526.2|29519.2|41
1637823000000|2021-11-25 06:50:00|||||||||3
1637823300000|2021-11-25 06:55:00|29526.2|29519.2|29536.2|29529.2|29536.2|29529.2|29526.2|29519.2|16
1637823600000|2021-11-25 07:00:00|29541.2|29534.2|29531.2|29524.2|29541.2|29534.2|29526.2|29519.2|25
1637823900000|2021-11-25 07:05:00|29528.7|29521.7|29531.2|29524.2|29536.2|29529.2|29526.2|29519.2|6
1637824200000|2021-11-25 07:10:00|29526.2|29519.2|29531.2|29524.2|29536.2|29529.2|29526.2|29519.2|15
1637824500000|2021-11-25 07:15:00|29536.2|29529.2|29526.2|29519.2|29536.2|29529.2|29526.2|29519.2|13
1637824800000|2021-11-25 07:20:00|29528.7|29521.7|29521.2|29514.2|29528.7|29521.7|29521.2|29514.2|31
1637825100000|2021-11-25 07:25:00|29516.2|29509.2|29521.2|29514.2|29521.2|29514.2|29516.2|29509.2|52
1637825400000|2021-11-25 07:30:00|29516.2|29509.2|29516.2|29509.2|29521.2|29514.2|29508.7|29501.7|107
1637825700000|2021-11-25 07:35:00|29518.7|29511.7|29521.2|29514.2|29521.2|29514.2|29511.2|29504.2|29
1637826000000|2021-11-25 07:40:00|29518.7|29511.7|29521.2|29514.2|29526.2|29519.2|29516.2|29509.2|26
1637826300000|2021-11-25 07:45:00|29523.7|29516.7|29521.2|29514.2|29523.7|29516.7|29521.2|29514.2|0
1637826600000|2021-11-25 07:50:00|29518.7|29511.7|29516.2|29509.2|29523.7|29516.7|29513.7|29506.7|14
1637826900000|2021-11-25 07:55:00|29513.7|29506.7|29511.2|29504.2|29516.2|29509.2|29506.2|29499.2|57
1637827200000|2021-11-25 08:00:00|29513.7|29506.7|29503.7|29496.7|29513.7|29506.7|29496.2|29489.2|166
1637827500000|2021-11-25 08:05:00|29506.2|29499.2|29513.7|29506.7|29513.7|29506.7|29501.2|29494.2|72
1637827800000|2021-11-25 08:10:00|29511.2|29504.2|29506.2|29499.2|29516.2|29509.2|29501.2|29494.2|154
1637828100000|2021-11-25 08:15:00|29508.7|29501.7|29503.7|29496.7|29508.7|29501.7|29493.7|29486.7|60
1637828400000|2021-11-25 08:20:00|29501.2|29494.2|29516.2|29509.2|29516.2|29509.2|29496.2|29489.2|181
1637828700000|2021-11-25 08:25:00|29513.7|29506.7|29501.2|29494.2|29516.2|29509.2|29496.2|29489.2|126
1637829000000|2021-11-25 08:30:00|29498.7|29491.7|29506.2|29499.2|29506.2|29499.2|29486.2|29479.2|46
1637829300000|2021-11-25 08:35:00|29501.2|29494.2|29508.7|29501.7|29511.2|29504.2|29501.2|29494.2|71
1637829600000|2021-11-25 08:40:00|29511.2|29504.2|29503.7|29496.7|29511.2|29504.2|29501.2|29494.2|51
1637829900000|2021-11-25 08:45:00|29506.2|29499.2|29506.2|29499.2|29506.2|29499.2|29501.2|29494.2|18
1637830200000|2021-11-25 08:50:00|29511.2|29504.2|29511.2|29504.2|29511.2|29504.2|29501.2|29494.2|91
1637830500000|2021-11-25 08:55:00|29516.2|29509.2|29513.7|29506.7|29516.2|29509.2|29511.2|29504.2|168
1637830800000|2021-11-25 09:00:00|29516.2|29509.2|29506.2|29499.2|29516.2|29509.2|29506.2|29499.2|48
1637831100000|2021-11-25 09:05:00|29508.7|29501.7|29503.7|29496.7|29511.2|29504.2|29501.2|29494.2|40
1637831400000|2021-11-25 09:10:00|29506.2|29499.2|29506.2|29499.2|29511.2|29504.2|29501.2|29494.2|31
1637831700000|2021-11-25 09:15:00|29503.7|29496.7|29496.2|29489.2|29506.2|29499.2|29496.2|29489.2|44
1637832000000|2021-11-25 09:20:00|29498.7|29491.7|29501.2|29494.2|29501.2|29494.2|29496.2|29489.2|13
1637832300000|2021-11-25 09:25:00|29506.2|29499.2|29503.7|29496.7|29506.2|29499.2|29498.7|29491.7|25
1637832600000|2021-11-25 09:30:00|29501.2|29494.2|29506.2|29499.2|29506.2|29499.2|29501.2|29494.2|31
1637832900000|2021-11-25 09:35:00|29503.7|29496.7|29506.2|29499.2|29506.2|29499.2|29501.2|29494.2|33
1637833200000|2021-11-25 09:40:00|29503.7|29496.7|29496.2|29489.2|29506.2|29499.2|29496.2|29489.2|35
1637833500000|2021-11-25 09:45:00|29498.7|29491.7|29506.2|29499.2|29506.2|29499.2|29496.2|29489.2|53
1637833800000|2021-11-25 09:50:00|29503.7|29496.7|29498.7|29491.7|29511.2|29504.2|29496.2|29489.2|61
1637834100000|2021-11-25 09:55:00|29496.2|29489.2|29491.2|29484.2|29496.2|29489.2|29486.2|29479.2|129
1637834400000|2021-11-25 10:00:00|29486.2|29479.2|29476.2|29469.2|29486.2|29479.2|29476.2|29469.2|59
1637834700000|2021-11-25 10:05:00|29478.7|29471.7|29478.7|29471.7|29486.2|29479.2|29476.2|29469.2|48
1637835000000|2021-11-25 10:10:00|29476.2|29469.2|29481.2|29474.2|29483.7|29476.7|29476.2|29469.2|35
1637835300000|2021-11-25 10:15:00|29483.7|29476.7|29481.2|29474.2|29491.2|29484.2|29476.2|29469.2|34
1637835600000|2021-11-25 10:20:00|29478.7|29471.7|29481.2|29474.2|29486.2|29479.2|29476.2|29469.2|30
1637835900000|2021-11-25 10:25:00|29478.7|29471.7|29476.2|29469.2|29481.2|29474.2|29471.2|29464.2|63
1637836200000|2021-11-25 10:30:00|29473.7|29466.7|29476.2|29469.2|29481.2|29474.2|29471.2|29464.2|74
1637836500000|2021-11-25 10:35:00|29478.7|29471.7|29476.2|29469.2|29481.2|29474.2|29473.7|29466.7|19
1637836800000|2021-11-25 10:40:00|29473.7|29466.7|29476.2|29469.2|29481.2|29474.2|29466.2|29459.2|71
1637837100000|2021-11-25 10:45:00|29481.2|29474.2|29476.2|29469.2|29481.2|29474.2|29471.2|29464.2|15
1637837400000|2021-11-25 10:50:00|29478.7|29471.7|29476.2|29469.2|29481.2|29474.2|29471.2|29464.2|25
1637837700000|2021-11-25 10:55:00|29473.7|29466.7|29481.2|29474.2|29481.2|29474.2|29471.2|29464.2|25
1637838000000|2021-11-25 11:00:00|29478.7|29471.7|29486.2|29479.2|29491.2|29484.2|29476.2|29469.2|50
1637838300000|2021-11-25 11:05:00|29483.7|29476.7|29481.2|29474.2|29486.2|29479.2|29481.2|29474.2|25
1637838600000|2021-11-25 11:10:00|29478.7|29471.7|29471.2|29464.2|29481.2|29474.2|29471.2|29464.2|69
1637838900000|2021-11-25 11:15:00|29473.7|29466.7|29476.2|29469.2|29481.2|29474.2|29471.2|29464.2|13
1637839200000|2021-11-25 11:20:00|29473.7|29466.7|29471.2|29464.2|29476.2|29469.2|29466.2|29459.2|29
1637839500000|2021-11-25 11:25:00|29468.7|29461.7|29476.2|29469.2|29476.2|29469.2|29466.2|29459.2|55
1637839800000|2021-11-25 11:30:00|29473.7|29466.7|29471.2|29464.2|29476.2|29469.2|29471.2|29464.2|29
1637840100000|2021-11-25 11:35:00|29468.7|29461.7|29476.2|29469.2|29476.2|29469.2|29466.2|29459.2|66
1637840400000|2021-11-25 11:40:00|29473.7|29466.7|29476.2|29469.2|29481.2|29474.2|29471.2|29464.2|24
1637840700000|2021-11-25 11:45:00|29473.7|29466.7|29476.2|29469.2|29478.7|29471.7|29471.2|29464.2|19
1637841000000|2021-11-25 11:50:00|29481.2|29474.2|29481.2|29474.2|29481.2|29474.2|29476.2|29469.2|31
1637841300000|2021-11-25 11:55:00|29478.7|29471.7|29486.2|29479.2|29486.2|29479.2|29476.2|29469.2|34
1637841600000|2021-11-25 12:00:00|29483.7|29476.7|29476.2|29469.2|29486.2|29479.2|29476.2|29469.2|30
1637841900000|2021-11-25 12:05:00|29481.2|29474.2|29478.7|29471.7|29481.2|29474.2|29476.2|29469.2|29
1637842200000|2021-11-25 12:10:00|29476.2|29469.2|29481.2|29474.2|29486.2|29479.2|29476.2|29469.2|29
1637842500000|2021-11-25 12:15:00|29483.7|29476.7|29481.2|29474.2|29483.7|29476.7|29476.2|29469.2|34
1637842800000|2021-11-25 12:20:00|29478.7|29471.7|29471.2|29464.2|29478.7|29471.7|29471.2|29464.2|24
1637843100000|2021-11-25 12:25:00|29473.7|29466.7|29476.2|29469.2|29476.2|29469.2|29471.2|29464.2|33
1637843400000|2021-11-25 12:30:00|29481.2|29474.2|29486.2|29479.2|29486.2|29479.2|29476.2|29469.2|47
1637843700000|2021-11-25 12:35:00|29483.7|29476.7|29486.2|29479.2|29486.2|29479.2|29476.2|29469.2|64
1637844000000|2021-11-25 12:40:00|29483.7|29476.7|29486.2|29479.2|29486.2|29479.2|29481.2|29474.2|26
1637844300000|2021-11-25 12:45:00|29481.2|29474.2|29476.2|29469.2|29486.2|29479.2|29476.2|29469.2|30
1637844600000|2021-11-25 12:50:00|29478.7|29471.7|29481.2|29474.2|29481.2|29474.2|29476.2|29469.2|33
1637844900000|2021-11-25 12:55:00|29478.7|29471.7|29476.2|29469.2|29481.2|29474.2|29476.2|29469.2|14
1637845200000|2021-11-25 13:00:00|29471.2|29464.2|29476.2|29469.2|29481.2|29474.2|29471.2|29464.2|64
1637845500000|2021-11-25 13:05:00|29481.2|29474.2|29471.2|29464.2|29481.2|29474.2|29471.2|29464.2|30
1637845800000|2021-11-25 13:10:00|29468.7|29461.7|29476.2|29469.2|29476.2|29469.2|29468.7|29461.7|36
1637846100000|2021-11-25 13:15:00|29481.2|29474.2|29471.2|29464.2|29481.2|29474.2|29471.2|29464.2|36
1637846400000|2021-11-25 13:20:00|29473.7|29466.7|29471.2|29464.2|29476.2|29469.2|29471.2|29464.2|26
1637846700000|2021-11-25 13:25:00|29476.2|29469.2|29473.7|29466.7|29476.2|29469.2|29471.2|29464.2|12
1637847000000|2021-11-25 13:30:00|29471.2|29464.2|29471.2|29464.2|29476.2|29469.2|29468.7|29461.7|8
1637847300000|2021-11-25 13:35:00|29468.7|29461.7|29466.2|29459.2|29471.2|29464.2|29466.2|29459.2|12
1637847900000|2021-11-25 13:45:00|29463.7|29456.7|29456.2|29449.2|29466.2|29459.2|29456.2|29449.2|90
1637848200000|2021-11-25 13:50:00|29453.7|29446.7|29461.2|29454.2|29461.2|29454.2|29451.2|29444.2|66
1637848500000|2021-11-25 13:55:00|29456.2|29449.2|29466.2|29459.2|29466.2|29459.2|29456.2|29449.2|28
1637848800000|2021-11-25 14:00:00|29463.7|29456.7|29466.2|29459.2|29466.2|29459.2|29461.2|29454.2|60
1637849100000|2021-11-25 14:05:00|29463.7|29456.7|29466.2|29459.2|29471.2|29464.2|29461.2|29454.2|81
1637849400000|2021-11-25 14:10:00|29463.7|29456.7|29451.2|29444.2|29463.7|29456.7|29451.2|29444.2|38
1637849700000|2021-11-25 14:15:00|29453.7|29446.7|29461.2|29454.2|29461.2|29454.2|29451.2|29444.2|24
1637850000000|2021-11-25 14:20:00|29456.2|29449.2|29466.2|29459.2|29466.2|29459.2|29456.2|29449.2|27
1637850300000|2021-11-25 14:25:00|29468.7|29461.7|29471.2|29464.2|29471.2|29464.2|29463.7|29456.7|33
1637850600000|2021-11-25 14:30:00|29468.7|29461.7|29471.2|29464.2|29471.2|29464.2|29463.7|29456.7|47
1637850900000|2021-11-25 14:35:00|29476.2|29469.2|29481.2|29474.2|29483.7|29476.7|29471.2|29464.2|44
1637851200000|2021-11-25 14:40:00|29476.2|29469.2|29488.7|29481.7|29496.2|29489.2|29476.2|29469.2|67
1637851500000|2021-11-25 14:45:00|29491.2|29484.2|29491.2|29484.2|29496.2|29489.2|29488.7|29481.7|23
1637851800000|2021-11-25 14:50:00|29493.7|29486.7|29488.7|29481.7|29496.2|29489.2|29488.7|29481.7|53
1637852100000|2021-11-25 14:55:00|29491.2|29484.2|29491.2|29484.2|29491.2|29484.2|29486.2|29479.2|26
1637852400000|2021-11-25 15:00:00|29496.2|29489.2|29496.2|29489.2|29501.2|29494.2|29491.2|29484.2|121
1637852700000|2021-11-25 15:05:00|29501.2|29494.2|29496.2|29489.2|29501.2|29494.2|29496.2|29489.2|25
1637853000000|2021-11-25 15:10:00|29498.7|29491.7|29496.2|29489.2|29501.2|29494.2|29491.2|29484.2|23
1637853300000|2021-11-25 15:15:00|29491.2|29484.2|29496.2|29489.2|29501.2|29494.2|29491.2|29484.2|54
1637853600000|2021-11-25 15:20:00|29493.7|29486.7|29506.2|29499.2|29506.2|29499.2|29491.2|29484.2|24
1637853900000|2021-11-25 15:25:00|29511.2|29504.2|29511.2|29504.2|29511.2|29504.2|29506.2|29499.2|37
1637854200000|2021-11-25 15:30:00|29508.7|29501.7|29516.2|29509.2|29516.2|29509.2|29506.2|29499.2|54
1637854500000|2021-11-25 15:35:00|29513.7|29506.7|29521.2|29514.2|29521.2|29514.2|29511.2|29504.2|28
1637854800000|2021-11-25 15:40:00|29516.2|29509.2|29516.2|29509.2|29521.2|29514.2|29516.2|29509.2|69
1637855100000|2021-11-25 15:45:00|29513.7|29506.7|29506.2|29499.2|29516.2|29509.2|29501.2|29494.2|51
1637855400000|2021-11-25 15:50:00|29503.7|29496.7|29506.2|29499.2|29511.2|29504.2|29501.2|29494.2|51
1637855700000|2021-11-25 15:55:00|29508.7|29501.7|29506.2|29499.2|29511.2|29504.2|29503.7|29496.7|23
1637856000000|2021-11-25 16:00:00|29503.7|29496.7|29511.2|29504.2|29511.2|29504.2|29501.2|29494.2|104
1637856300000|2021-11-25 16:05:00|29506.2|29499.2|29511.2|29504.2|29511.2|29504.2|29506.2|29499.2|32
1637856600000|2021-11-25 16:10:00|29508.7|29501.7|29511.2|29504.2|29511.2|29504.2|29506.2|29499.2|109
1637856900000|2021-11-25 16:15:00|29516.2|29509.2|29511.2|29504.2|29516.2|29509.2|29511.2|29504.2|20
1637857200000|2021-11-25 16:20:00|29508.7|29501.7|29506.2|29499.2|29511.2|29504.2|29506.2|29499.2|36
1637857500000|2021-11-25 16:25:00|29503.7|29496.7|29501.2|29494.2|29506.2|29499.2|29501.2|29494.2|32
1637857800000|2021-11-25 16:30:00|29503.7|29496.7|29506.2|29499.2|29506.2|29499.2|29496.2|29489.2|51
1637858100000|2021-11-25 16:35:00|29503.7|29496.7|29508.7|29501.7|29511.2|29504.2|29501.2|29494.2|37
1637858400000|2021-11-25 16:40:00|29511.2|29504.2|29511.2|29504.2|29516.2|29509.2|29506.2|29499.2|47
1637858700000|2021-11-25 16:45:00|29508.7|29501.7|29511.2|29504.2|29511.2|29504.2|29506.2|29499.2|50
1637859000000|2021-11-25 16:50:00|29513.7|29506.7|29516.2|29509.2|29516.2|29509.2|29511.2|29504.2|33
1637859300000|2021-11-25 16:55:00|29513.7|29506.7|29516.2|29509.2|29516.2|29509.2|29513.7|29506.7|5
1637859600000|2021-11-25 17:00:00|29513.7|29506.7|29511.2|29504.2|29516.2|29509.2|29508.7|29501.7|80
1637859900000|2021-11-25 17:05:00|29516.2|29509.2|29511.2|29504.2|29516.2|29509.2|29511.2|29504.2|11
1637860200000|2021-11-25 17:10:00|29506.2|29499.2|29516.2|29509.2|29516.2|29509.2|29506.2|29499.2|27
1637860500000|2021-11-25 17:15:00|29513.7|29506.7|29513.7|29506.7|29516.2|29509.2|29511.2|29504.2|19
1637860800000|2021-11-25 17:20:00|29516.2|29509.2|29511.2|29504.2|29516.2|29509.2|29511.2|29504.2|10
1637861100000|2021-11-25 17:25:00|29506.2|29499.2|29513.7|29506.7|29516.2|29509.2|29506.2|29499.2|40
1637861400000|2021-11-25 17:30:00|29516.2|29509.2|29506.2|29499.2|29516.2|29509.2|29506.2|29499.2|7
1637861700000|2021-11-25 17:35:00|29503.7|29496.7|29506.2|29499.2|29506.2|29499.2|29501.2|29494.2|4
1637862000000|2021-11-25 17:40:00|29503.7|29496.7|29501.2|29494.2|29506.2|29499.2|29501.2|29494.2|1
1637862300000|2021-11-25 17:45:00|29503.7|29496.7|29503.7|29496.7|29506.2|29499.2|29501.2|29494.2|8
1637862600000|2021-11-25 17:50:00|29506.2|29499.2|29503.7|29496.7|29511.2|29504.2|29501.2|29494.2|27
1637862900000|2021-11-25 17:55:00|29501.2|29494.2|29498.7|29491.7|29506.2|29499.2|29491.2|29484.2|47
1637863200000|2021-11-25 18:00:00|29496.2|29489.2|29536.2|29529.2|29536.2|29529.2|29496.2|29489.2|0
1637863500000|2021-11-25 18:05:00|29533.7|29526.7|29533.7|29526.7|29533.7|29526.7|29533.7|29526.7|0
1637864100000|2021-11-25 18:15:00|29503.7|29496.7|29496.2|29489.2|29533.7|29526.7|29496.2|29489.2|0
1637869200000|2021-11-25 19:40:00|29558.7|29551.7|29558.7|29551.7|29558.7|29551.7|29558.7|29551.7|0
1637871000000|2021-11-25 20:10:00|29496.2|29489.2|29496.2|29489.2|29496.2|29489.2|29496.2|29489.2|0
1637873100000|2021-11-25 20:45:00|29526.2|29519.2|29526.2|29519.2|29526.2|29519.2|29526.2|29519.2|0
1637873400000|2021-11-25 20:50:00|29496.2|29489.2|29496.2|29489.2|29496.2|29489.2|29496.2|29489.2|0
1637874900000|2021-11-25 21:15:00|29500.2|29485.2|29500.2|29485.2|29500.2|29485.2|29500.2|29485.2|0
1637877300000|2021-11-25 21:55:00|29507.7|29477.7|29507|29477|29507.7|29477.7|29507|29477|0
1637877600000|2021-11-25 22:00:00|29507.1|29477.1|29507.7|29477.7|29507.7|29477.7|29507.1|29477.1|0
1637877900000|2021-11-25 22:05:00|29506.5|29476.5|29506|29476|29506.5|29476.5|29506|29476|0
1637878800000|2021-11-25 22:20:00|29506.7|29476.7|29506.7|29476.7|29506.7|29476.7|29506.7|29476.7|0
1637879400000|2021-11-25 22:30:00|29506.6|29476.6|29506.6|29476.6|29506.6|29476.6|29506.6|29476.6|0
1637880000000|2021-11-25 22:40:00|29506.7|29476.7|29507|29477|29507|29477|29506.7|29476.7|0
1637880600000|2021-11-25 22:50:00|29507.1|29477.1|29507.1|29477.1|29507.1|29477.1|29507.1|29477.1|0
1637881200000|2021-11-25 23:00:00|29503.8|29473.8|29495.2|29480.2|29504.9|29480.2|29481|29451|2
1637881500000|2021-11-25 23:05:00|29492.7|29477.7|29470.2|29455.2|29492.7|29477.7|29470.2|29455.2|4
1637881800000|2021-11-25 23:10:00|29472.7|29457.7|29462.7|29447.7|29477.7|29462.7|29462.7|29447.7|7
1637882100000|2021-11-25 23:15:00|29465.2|29450.2|29462.7|29447.7|29470.2|29455.2|29460.2|29445.2|30
1637882400000|2021-11-25 23:20:00|29460.2|29445.2|29455.2|29440.2|29462.7|29447.7|29450.2|29435.2|16
1637882700000|2021-11-25 23:25:00|29452.7|29437.7|29445.2|29430.2|29452.7|29437.7|29437.7|29422.7|40
1637883000000|2021-11-25 23:30:00|29447.7|29432.7|29388.7|29381.7|29447.7|29432.7|29368.7|29361.7|410
1637883300000|2021-11-25 23:35:00|29391.2|29384.2|29396.2|29389.2|29406.2|29399.2|29388.7|29381.7|215
1637883600000|2021-11-25 23:40:00|29393.7|29386.7|29418.7|29411.7|29421.2|29414.2|29386.2|29379.2|199
1637883900000|2021-11-25 23:45:00|29421.2|29414.2|29401.2|29394.2|29441.2|29434.2|29388.7|29381.7|396
1637884200000|2021-11-25 23:50:00|29396.2|29389.2|29361.2|29354.2|29401.2|29394.2|29358.7|29351.7|275
1637884500000|2021-11-25 23:55:00|29358.7|29351.7|29338.7|29331.7|29361.2|29354.2|29326.2|29319.2|412
1637884800000|2021-11-26 00:00:00|29333.7|29326.7|29241.2|29234.2|29341.2|29334.2|29228.7|29221.7|2272
1637885100000|2021-11-26 00:05:00|29238.7|29231.7|29131.2|29124.2|29241.2|29234.2|29111.2|29104.2|2586
1637885400000|2021-11-26 00:10:00|29136.2|29129.2|29101.2|29094.2|29148.7|29141.7|29073.7|29066.7|1541
1637885700000|2021-11-26 00:15:00|29106.2|29099.2|29088.7|29081.7|29156.2|29149.2|29083.7|29076.7|1192
1637886000000|2021-11-26 00:20:00|29091.2|29084.2|29056.2|29049.2|29091.2|29084.2|29043.7|29036.7|1142
1637886300000|2021-11-26 00:25:00|29061.2|29054.2|29061.2|29054.2|29068.7|29061.7|29001.2|28994.2|1408
1637886600000|2021-11-26 00:30:00|29058.7|29051.7|29011.2|29004.2|29076.2|29069.2|28991.2|28984.2|968
1637886900000|2021-11-26 00:35:00|29006.2|28999.2|29001.2|28994.2|29031.2|29024.2|28983.7|28976.7|694
1637887200000|2021-11-26 00:40:00|28998.7|28991.7|28988.7|28981.7|29001.2|28994.2|28956.2|28949.2|804
1637887500000|2021-11-26 00:45:00|28986.2|28979.2|28986.2|28979.2|29001.2|28994.2|28966.2|28959.2|541
1637887800000|2021-11-26 00:50:00|28983.7|28976.7|28941.2|28934.2|28986.2|28979.2|28926.2|28919.2|733
1637888100000|2021-11-26 00:55:00|28938.7|28931.7|28951.2|28944.2|28986.2|28979.2|28916.2|28909.2|939
1637888400000|2021-11-26 01:00:00|28956.2|28949.2|28911.2|28904.2|28966.2|28959.2|28911.2|28904.2|663
1637888700000|2021-11-26 01:05:00|28908.7|28901.7|28911.2|28904.2|28948.7|28941.7|28896.2|28889.2|791
1637889000000|2021-11-26 01:10:00|28908.7|28901.7|28861.2|28854.2|28908.7|28901.7|28861.2|28854.2|645
1637889300000|2021-11-26 01:15:00|28858.7|28851.7|28836.2|28829.2|28876.2|28869.2|28826.2|28819.2|718
1637889600000|2021-11-26 01:20:00|28838.7|28831.7|28906.2|28899.2|28916.2|28909.2|28836.2|28829.2|986
1637889900000|2021-11-26 01:25:00|28903.7|28896.7|28991.2|28984.2|28991.2|28984.2|28896.2|28889.2|1009
1637890200000|2021-11-26 01:30:00|28988.7|28981.7|28916.2|28909.2|28988.7|28981.7|28906.2|28899.2|1126
1637890500000|2021-11-26 01:35:00|28913.7|28906.7|28836.2|28829.2|28916.2|28909.2|28831.2|28824.2|1300
1637890800000|2021-11-26 01:40:00|28833.7|28826.7|28811.2|28804.2|28846.2|28839.2|28781.2|28774.2|1527
1637891100000|2021-11-26 01:45:00|28806.2|28799.2|28851.2|28844.2|28881.2|28874.2|28801.2|28794.2|906
1637891400000|2021-11-26 01:50:00|28846.2|28839.2|28871.2|28864.2|28876.2|28869.2|28816.2|28809.2|838
1637891700000|2021-11-26 01:55:00|28878.7|28871.7|28856.2|28849.2|28891.2|28884.2|28851.2|28844.2|596
1637892000000|2021-11-26 02:00:00|28861.2|28854.2|28826.2|28819.2|28866.2|28859.2|28826.2|28819.2|565
1637892300000|2021-11-26 02:05:00|28821.2|28814.2|28851.2|28844.2|28851.2|28844.2|28806.2|28799.2|410
1637892600000|2021-11-26 02:10:00|28841.2|28834.2|28806.2|28799.2|28841.2|28834.2|28781.2|28774.2|410
1637892900000|2021-11-26 02:15:00|28801.2|28794.2|28806.2|28799.2|28806.2|28799.2|28758.7|28751.7|716
1637893200000|2021-11-26 02:20:00|28811.2|28804.2|28766.2|28759.2|28811.2|28804.2|28761.2|28754.2|399
1637893500000|2021-11-26 02:25:00|28763.7|28756.7|28788.7|28781.7|28791.2|28784.2|28748.7|28741.7|788
1637893800000|2021-11-26 02:30:00|28791.2|28784.2|28781.2|28774.2|28803.7|28796.7|28771.2|28764.2|727
1637894100000|2021-11-26 02:35:00|28778.7|28771.7|28768.7|28761.7|28806.2|28799.2|28761.2|28754.2|426
1637894400000|2021-11-26 02:40:00|28766.2|28759.2|28791.2|28784.2|28806.2|28799.2|28766.2|28759.2|184
1637894700000|2021-11-26 02:45:00|28793.7|28786.7|28781.2|28774.2|28801.2|28794.2|28781.2|28774.2|143
1637895000000|2021-11-26 02:50:00|28786.2|28779.2|28728.7|28721.7|28786.2|28779.2|28723.7|28716.7|715
1637895300000|2021-11-26 02:55:00|28731.2|28724.2|28698.7|28691.7|28756.2|28749.2|28676.2|28669.2|833
1637895600000|2021-11-26 03:00:00|28701.2|28694.2|28681.2|28674.2|28701.2|28694.2|28671.2|28664.2|318
1637895900000|2021-11-26 03:05:00|28676.2|28669.2|28691.2|28684.2|28701.2|28694.2|28656.2|28649.2|328
1637896200000|2021-11-26 03:10:00|28693.7|28686.7|28723.7|28716.7|28728.7|28721.7|28686.2|28679.2|237
1637896500000|2021-11-26 03:15:00|28721.2|28714.2|28711.2|28704.2|28726.2|28719.2|28691.2|28684.2|284
1637896800000|2021-11-26 03:20:00|28708.7|28701.7|28666.2|28659.2|28708.7|28701.7|28656.2|28649.2|371
1637897100000|2021-11-26 03:25:00|28668.7|28661.7|28691.2|28684.2|28706.2|28699.2|28626.2|28619.2|578
1637897400000|2021-11-26 03:30:00|28686.2|28679.2|28701.2|28694.2|28716.2|28709.2|28686.2|28679.2|505
1637897700000|2021-11-26 03:35:00|28698.7|28691.7|28636.2|28629.2|28706.2|28699.2|28636.2|28629.2|510
1637898000000|2021-11-26 03:40:00|28641.2|28634.2|28646.2|28639.2|28661.2|28654.2|28616.2|28609.2|441
1637898300000|2021-11-26 03:45:00|28643.7|28636.7|28651.2|28644.2|28661.2|28654.2|28621.2|28614.2|464
1637898600000|2021-11-26 03:50:00|28648.7|28641.7|28621.2|28614.2|28663.7|28656.7|28616.2|28609.2|479
1637898900000|2021-11-26 03:55:00|28623.7|28616.7|28641.2|28634.2|28661.2|28654.2|28601.2|28594.2|704
1637899200000|2021-11-26 04:00:00|28643.7|28636.7|28621.2|28614.2|28681.2|28674.2|28621.2|28614.2|525
1637899500000|2021-11-26 04:05:00|28626.2|28619.2|28621.2|28614.2|28631.2|28624.2|28606.2|28599.2|559
1637899800000|2021-11-26 04:10:00|28618.7|28611.7|28611.2|28604.2|28641.2|28634.2|28606.2|28599.2|593
1637900100000|2021-11-26 04:15:00|28608.7|28601.7|28616.2|28609.2|28633.7|28626.7|28601.2|28594.2|478
1637900400000|2021-11-26 04:20:00|28613.7|28606.7|28643.7|28636.7|28676.2|28669.2|28611.2|28604.2|444
1637900700000|2021-11-26 04:25:00|28646.2|28639.2|28686.2|28679.2|28701.2|28694.2|28646.2|28639.2|680
1637901000000|2021-11-26 04:30:00|28688.7|28681.7|28741.2|28734.2|28751.2|28744.2|28688.7|28681.7|974
1637901300000|2021-11-26 04:35:00|28743.7|28736.7|28726.2|28719.2|28766.2|28759.2|28706.2|28699.2|680
1637901600000|2021-11-26 04:40:00|28723.7|28716.7|28696.2|28689.2|28731.2|28724.2|28686.2|28679.2|405
1637901900000|2021-11-26 04:45:00|28693.7|28686.7|28658.7|28651.7|28701.2|28694.2|28656.2|28649.2|479
1637902200000|2021-11-26 04:50:00|28661.2|28654.2|28651.2|28644.2|28663.7|28656.7|28641.2|28634.2|440
1637902500000|2021-11-26 04:55:00|28653.7|28646.7|28683.7|28676.7|28703.7|28696.7|28641.2|28634.2|482
1637902800000|2021-11-26 05:00:00|28686.2|28679.2|28656.2|28649.2|28686.2|28679.2|28648.7|28641.7|457
1637903100000|2021-11-26 05:05:00|28658.7|28651.7|28671.2|28664.2|28671.2|28664.2|28648.7|28641.7|318
1637903400000|2021-11-26 05:10:00|28676.2|28669.2|28671.2|28664.2|28686.2|28679.2|28666.2|28659.2|207
1637903700000|2021-11-26 05:15:00|28668.7|28661.7|28648.7|28641.7|28668.7|28661.7|28646.2|28639.2|367
1637904000000|2021-11-26 05:20:00|28651.2|28644.2|28661.2|28654.2|28671.2|28664.2|28648.7|28641.7|390
1637904300000|2021-11-26 05:25:00|28663.7|28656.7|28643.7|28636.7|28671.2|28664.2|28641.2|28634.2|334
1637904600000|2021-11-26 05:30:00|28646.2|28639.2|28661.2|28654.2|28666.2|28659.2|28641.2|28634.2|447
1637904900000|2021-11-26 05:35:00|28663.7|28656.7|28666.2|28659.2|28693.7|28686.7|28661.2|28654.2|500
1637905200000|2021-11-26 05:40:00|28668.7|28661.7|28686.2|28679.2|28691.2|28684.2|28656.2|28649.2|470
1637905500000|2021-11-26 05:45:00|28683.7|28676.7|28696.2|28689.2|28736.2|28729.2|28681.2|28674.2|1119
1637905800000|2021-11-26 05:50:00|28693.7|28686.7|28718.7|28711.7|28766.2|28759.2|28691.2|28684.2|1473
1637906100000|2021-11-26 05:55:00|28721.2|28714.2|28746.2|28739.2|28773.7|28766.7|28716.2|28709.2|2575
1637906400000|2021-11-26 06:00:00|28751.2|28744.2|28701.2|28694.2|28761.2|28754.2|28691.2|28684.2|2561
1637906700000|2021-11-26 06:05:00|28696.2|28689.2|28721.2|28714.2|28731.2|28724.2|28696.2|28689.2|1186
1637907000000|2021-11-26 06:10:00|28726.2|28719.2|28786.2|28779.2|28786.2|28779.2|28721.2|28714.2|626
1637907300000|2021-11-26 06:15:00|28781.2|28774.2|28776.2|28769.2|28786.2|28779.2|28756.2|28749.2|486
1637907600000|2021-11-26 06:20:00|28778.7|28771.7|28781.2|28774.2|28796.2|28789.2|28776.2|28769.2|408
1637907900000|2021-11-26 06:25:00|28778.7|28771.7|28751.2|28744.2|28793.7|28786.7|28746.2|28739.2|733
1637908200000|2021-11-26 06:30:00|28741.2|28734.2|28748.7|28741.7|28748.7|28741.7|28703.7|28696.7|277
1637908500000|2021-11-26 06:35:00|28746.2|28739.2|28703.7|28696.7|28746.2|28739.2|28698.7|28691.7|62
1637908800000|2021-11-26 06:40:00|28701.2|28694.2|28733.7|28726.7|28743.7|28736.7|28688.7|28681.7|55
1637909100000|2021-11-26 06:45:00|28736.2|28729.2|28726.2|28719.2|28758.7|28751.7|28713.7|28706.7|105
1637909400000|2021-11-26 06:50:00|28728.7|28721.7|28738.7|28731.7|28743.7|28736.7|28726.2|28719.2|54
1637909700000|2021-11-26 06:55:00|28741.2|28734.2|28723.7|28716.7|28751.2|28744.2|28723.7|28716.7|37
1637910000000|2021-11-26 07:00:00|28718.7|28711.7|28658.7|28651.7|28721.2|28714.2|28656.2|28649.2|182
1637910300000|2021-11-26 07:05:00|28661.2|28654.2|28573.7|28566.7|28663.7|28656.7|28531.2|28524.2|466
1637910600000|2021-11-26 07:10:00|28571.2|28564.2|28618.7|28611.7|28631.2|28624.2|28553.7|28546.7|143
1637910900000|2021-11-26 07:15:00|28613.7|28606.7|28611.2|28604.2|28648.7|28641.7|28598.7|28591.7|131
1637911200000|2021-11-26 07:20:00|28608.7|28601.7|28608.7|28601.7|28638.7|28631.7|28608.7|28601.7|75
1637911500000|2021-11-26 07:25:00|28611.2|28604.2|28553.7|28546.7|28613.7|28606.7|28543.7|28536.7|384
1637911800000|2021-11-26 07:30:00|28556.2|28549.2|28668.7|28661.7|28671.2|28664.2|28536.2|28529.2|1268
1637912100000|2021-11-26 07:35:00|28666.2|28659.2|28611.2|28604.2|28683.7|28676.7|28596.2|28589.2|391
1637912400000|2021-11-26 07:40:00|28608.7|28601.7|28583.7|28576.7|28618.7|28611.7|28571.2|28564.2|298
1637912700000|2021-11-26 07:45:00|28586.2|28579.2|28566.2|28559.2|28591.2|28584.2|28518.7|28511.7|542
1637913000000|2021-11-26 07:50:00|28563.7|28556.7|28551.2|28544.2|28578.7|28571.7|28536.2|28529.2|592
1637913300000|2021-11-26 07:55:00|28548.7|28541.7|28561.2|28554.2|28601.2|28594.2|28548.7|28541.7|868
1637913600000|2021-11-26 08:00:00|28563.7|28556.7|28516.2|28509.2|28591.2|28584.2|28516.2|28509.2|1364
1637913900000|2021-11-26 08:05:00|28511.2|28504.2|28516.2|28509.2|28543.7|28536.7|28491.2|28484.2|1397
1637914200000|2021-11-26 08:10:00|28518.7|28511.7|28556.2|28549.2|28566.2|28559.2|28506.2|28499.2|859
1637914500000|2021-11-26 08:15:00|28553.7|28546.7|28486.2|28479.2|28556.2|28549.2|28466.2|28459.2|1246
1637914800000|2021-11-26 08:20:00|28481.2|28474.2|28496.2|28489.2|28528.7|28521.7|28431.2|28424.2|1094
1637915100000|2021-11-26 08:25:00|28491.2|28484.2|28493.7|28486.7|28516.2|28509.2|28456.2|28449.2|587
1637915400000|2021-11-26 08:30:00|28491.2|28484.2|28466.2|28459.2|28541.2|28534.2|28463.7|28456.7|617
1637915700000|2021-11-26 08:35:00|28468.7|28461.7|28513.7|28506.7|28528.7|28521.7|28451.2|28444.2|337
1637916000000|2021-11-26 08:40:00|28511.2|28504.2|28566.2|28559.2|28571.2|28564.2|28506.2|28499.2|461
1637916300000|2021-11-26 08:45:00|28568.7|28561.7|28541.2|28534.2|28578.7|28571.7|28536.2|28529.2|313
1637916600000|2021-11-26 08:50:00|28546.2|28539.2|28576.2|28569.2|28586.2|28579.2|28526.2|28519.2|263
1637916900000|2021-11-26 08:55:00|28573.7|28566.7|28611.2|28604.2|28626.2|28619.2|28571.2|28564.2|429
1637917200000|2021-11-26 09:00:00|28613.7|28606.7|28561.2|28554.2|28616.2|28609.2|28546.2|28539.2|326
1637917500000|2021-11-26 09:05:00|28563.7|28556.7|28541.2|28534.2|28586.2|28579.2|28511.2|28504.2|552
1637917800000|2021-11-26 09:10:00|28543.7|28536.7|28586.2|28579.2|28591.2|28584.2|28536.2|28529.2|217
1637918100000|2021-11-26 09:15:00|28578.7|28571.7|28531.2|28524.2|28578.7|28571.7|28516.2|28509.2|474
1637918400000|2021-11-26 09:20:00|28536.2|28529.2|28546.2|28539.2|28581.2|28574.2|28533.7|28526.7|193
1637918700000|2021-11-26 09:25:00|28541.2|28534.2|28536.2|28529.2|28571.2|28564.2|28516.2|28509.2|268
1637919000000|2021-11-26 09:30:00|28531.2|28524.2|28538.7|28531.7|28566.2|28559.2|28526.2|28519.2|281
1637919300000|2021-11-26 09:35:00|28536.2|28529.2|28561.2|28554.2|28561.2|28554.2|28498.7|28491.7|308
1637919600000|2021-11-26 09:40:00|28563.7|28556.7|28556.2|28549.2|28576.2|28569.2|28541.2|28534.2|222
1637919900000|2021-11-26 09:45:00|28558.7|28551.7|28571.2|28564.2|28591.2|28584.2|28548.7|28541.7|180
1637920200000|2021-11-26 09:50:00|28568.7|28561.7|28561.2|28554.2|28586.2|28579.2|28536.2|28529.2|227
1637920500000|2021-11-26 09:55:00|28563.7|28556.7|28536.2|28529.2|28576.2|28569.2|28531.2|28524.2|170
1637920800000|2021-11-26 10:00:00|28533.7|28526.7|28581.2|28574.2|28591.2|28584.2|28531.2|28524.2|291
1637921100000|2021-11-26 10:05:00|28576.2|28569.2|28601.2|28594.2|28601.2|28594.2|28566.2|28559.2|231
1637921400000|2021-11-26 10:10:00|28603.7|28596.7|28606.2|28599.2|28626.2|28619.2|28593.7|28586.7|262
1637921700000|2021-11-26 10:15:00|28611.2|28604.2|28581.2|28574.2|28618.7|28611.7|28578.7|28571.7|217
1637922000000|2021-11-26 10:20:00|28586.2|28579.2|28606.2|28599.2|28613.7|28606.7|28576.2|28569.2|315
1637922300000|2021-11-26 10:25:00|28608.7|28601.7|28626.2|28619.2|28638.7|28631.7|28596.2|28589.2|198
1637922600000|2021-11-26 10:30:00|28628.7|28621.7|28591.2|28584.2|28631.2|28624.2|28586.2|28579.2|315
1637922900000|2021-11-26 10:35:00|28588.7|28581.7|28593.7|28586.7|28601.2|28594.2|28586.2|28579.2|142
1637923200000|2021-11-26 10:40:00|28591.2|28584.2|28588.7|28581.7|28593.7|28586.7|28571.2|28564.2|145
1637923500000|2021-11-26 10:45:00|28586.2|28579.2|28556.2|28549.2|28586.2|28579.2|28548.7|28541.7|396
1637923800000|2021-11-26 10:50:00|28553.7|28546.7|28568.7|28561.7|28571.2|28564.2|28531.2|28524.2|275
1637924100000|2021-11-26 10:55:00|28571.2|28564.2|28576.2|28569.2|28591.2|28584.2|28561.2|28554.2|154
1637924400000|2021-11-26 11:00:00|28578.7|28571.7|28601.2|28594.2|28601.2|28594.2|28556.2|28549.2|295
1637924700000|2021-11-26 11:05:00|28598.7|28591.7|28631.2|28624.2|28641.2|28634.2|28591.2|28584.2|314
1637925000000|2021-11-26 11:10:00|28633.7|28626.7|28631.2|28624.2|28641.2|28634.2|28606.2|28599.2|214
1637925300000|2021-11-26 11:15:00|28633.7|28626.7|28618.7|28611.7|28643.7|28636.7|28616.2|28609.2|175
1637925600000|2021-11-26 11:20:00|28621.2|28614.2|28613.7|28606.7|28641.2|28634.2|28611.2|28604.2|190
1637925900000|2021-11-26 11:25:00|28616.2|28609.2|28606.2|28599.2|28628.7|28621.7|28606.2|28599.2|78
1637926200000|2021-11-26 11:30:00|28608.7|28601.7|28576.2|28569.2|28613.7|28606.7|28566.2|28559.2|188
1637926500000|2021-11-26 11:35:00|28578.7|28571.7|28576.2|28569.2|28583.7|28576.7|28558.7|28551.7|165
1637926800000|2021-11-26 11:40:00|28573.7|28566.7|28591.2|28584.2|28601.2|28594.2|28571.2|28564.2|175
1637927100000|2021-11-26 11:45:00|28588.7|28581.7|28551.2|28544.2|28588.7|28581.7|28548.7|28541.7|124
1637927400000|2021-11-26 11:50:00|28553.7|28546.7|28556.2|28549.2|28561.2|28554.2|28541.2|28534.2|115
1637927700000|2021-11-26 11:55:00|28558.7|28551.7|28546.2|28539.2|28558.7|28551.7|28536.2|28529.2|190
1637928000000|2021-11-26 12:00:00|28543.7|28536.7|28581.2|28574.2|28581.2|28574.2|28541.2|28534.2|125
1637928300000|2021-11-26 12:05:00|28578.7|28571.7|28586.2|28579.2|28596.2|28589.2|28566.2|28559.2|164
1637928600000|2021-11-26 12:10:00|28583.7|28576.7|28596.2|28589.2|28608.7|28601.7|28571.2|28564.2|114
1637928900000|2021-11-26 12:15:00|28601.2|28594.2|28601.2|28594.2|28616.2|28609.2|28593.7|28586.7|150
1637929200000|2021-11-26 12:20:00|28603.7|28596.7|28573.7|28566.7|28611.2|28604.2|28571.2|28564.2|160
1637929500000|2021-11-26 12:25:00|28571.2|28564.2|28566.2|28559.2|28581.2|28574.2|28556.2|28549.2|121
1637929800000|2021-11-26 12:30:00|28568.7|28561.7|28576.2|28569.2|28598.7|28591.7|28568.7|28561.7|75
1637930100000|2021-11-26 12:35:00|28573.7|28566.7|28576.2|28569.2|28586.2|28579.2|28558.7|28551.7|141
1637930400000|2021-11-26 12:40:00|28571.2|28564.2|28576.2|28569.2|28581.2|28574.2|28566.2|28559.2|80
1637930700000|2021-11-26 12:45:00|28573.7|28566.7|28586.2|28579.2|28606.2|28599.2|28571.2|28564.2|144
1637931000000|2021-11-26 12:50:00|28583.7|28576.7|28561.2|28554.2|28583.7|28576.7|28561.2|28554.2|137
1637931300000|2021-11-26 12:55:00|28563.7|28556.7|28551.2|28544.2|28566.2|28559.2|28541.2|28534.2|121
1637931600000|2021-11-26 13:00:00|28556.2|28549.2|28561.2|28554.2|28561.2|28554.2|28541.2|28534.2|221
1637931900000|2021-11-26 13:05:00|28566.2|28559.2|28571.2|28564.2|28586.2|28579.2|28551.2|28544.2|225
1637932200000|2021-11-26 13:10:00|28568.7|28561.7|28541.2|28534.2|28576.2|28569.2|28541.2|28534.2|122
1637932500000|2021-11-26 13:15:00|28543.7|28536.7|28533.7|28526.7|28546.2|28539.2|28523.7|28516.7|99
1637932800000|2021-11-26 13:20:00|28536.2|28529.2|28556.2|28549.2|28561.2|28554.2|28531.2|28524.2|98
1637933100000|2021-11-26 13:25:00|28558.7|28551.7|28536.2|28529.2|28561.2|28554.2|28531.2|28524.2|166
1637933400000|2021-11-26 13:30:00|28531.2|28524.2|28521.2|28514.2|28536.2|28529.2|28516.2|28509.2|107
1637933700000|2021-11-26 13:35:00|28526.2|28519.2|28526.2|28519.2|28538.7|28531.7|28516.2|28509.2|110
1637934000000|2021-11-26 13:40:00|28523.7|28516.7|28491.2|28484.2|28526.2|28519.2|28491.2|28484.2|154
1637934300000|2021-11-26 13:45:00|28486.2|28479.2|28486.2|28479.2|28508.7|28501.7|28481.2|28474.2|152
1637934600000|2021-11-26 13:50:00|28483.7|28476.7|28496.2|28489.2|28501.2|28494.2|28471.2|28464.2|143
1637934900000|2021-11-26 13:55:00|28498.7|28491.7|28503.7|28496.7|28511.2|28504.2|28496.2|28489.2|64
1637935200000|2021-11-26 14:00:00|28506.2|28499.2|28516.2|28509.2|28521.2|28514.2|28501.2|28494.2|84
1637935500000|2021-11-26 14:05:00|28513.7|28506.7|28526.2|28519.2|28531.2|28524.2|28508.7|28501.7|85
1637935800000|2021-11-26 14:10:00|28523.7|28516.7|28531.2|28524.2|28553.7|28546.7|28521.2|28514.2|239
1637936100000|2021-11-26 14:15:00|28528.7|28521.7|28516.2|28509.2|28541.2|28534.2|28516.2|28509.2|83
1637936400000|2021-11-26 14:20:00|28518.7|28511.7|28531.2|28524.2|28536.2|28529.2|28516.2|28509.2|83
1637936700000|2021-11-26 14:25:00|28528.7|28521.7|28541.2|28534.2|28546.2|28539.2|28516.2|28509.2|109
1637937000000|2021-11-26 14:30:00|28543.7|28536.7|28576.2|28569.2|28586.2|28579.2|28526.2|28519.2|739
1637937300000|2021-11-26 14:35:00|28573.7|28566.7|28548.7|28541.7|28601.2|28594.2|28533.7|28526.7|659
1637937600000|2021-11-26 14:40:00|28546.2|28539.2|28466.2|28459.2|28556.2|28549.2|28461.2|28454.2|657
1637937900000|2021-11-26 14:45:00|28461.2|28454.2|28416.2|28409.2|28461.2|28454.2|28401.2|28394.2|734
1637938200000|2021-11-26 14:50:00|28418.7|28411.7|28443.7|28436.7|28471.2|28464.2|28406.2|28399.2|318
1637938500000|2021-11-26 14:55:00|28441.2|28434.2|28446.2|28439.2|28471.2|28464.2|28411.2|28404.2|324
1637938800000|2021-11-26 15:00:00|28441.2|28434.2|28406.2|28399.2|28446.2|28439.2|28406.2|28399.2|385
1637939100000|2021-11-26 15:05:00|28408.7|28401.7|28403.7|28396.7|28431.2|28424.2|28401.2|28394.2|290
1637939400000|2021-11-26 15:10:00|28406.2|28399.2|28366.2|28359.2|28411.2|28404.2|28361.2|28354.2|590
1637939700000|2021-11-26 15:15:00|28368.7|28361.7|28376.2|28369.2|28381.2|28374.2|28341.2|28334.2|519
1637940000000|2021-11-26 15:20:00|28378.7|28371.7|28421.2|28414.2|28433.7|28426.7|28376.2|28369.2|484
1637940300000|2021-11-26 15:25:00|28426.2|28419.2|28421.2|28414.2|28436.2|28429.2|28401.2|28394.2|194
1637940600000|2021-11-26 15:30:00|28416.2|28409.2|28406.2|28399.2|28426.2|28419.2|28381.2|28374.2|331
1637940900000|2021-11-26 15:35:00|28408.7|28401.7|28398.7|28391.7|28431.2|28424.2|28396.2|28389.2|279
1637941200000|2021-11-26 15:40:00|28401.2|28394.2|28378.7|28371.7|28418.7|28411.7|28356.2|28349.2|379
1637941500000|2021-11-26 15:45:00|28376.2|28369.2|28381.2|28374.2|28386.2|28379.2|28351.2|28344.2|302
1637941800000|2021-11-26 15:50:00|28378.7|28371.7|28341.2|28334.2|28381.2|28374.2|28336.2|28329.2|505
1637942100000|2021-11-26 15:55:00|28343.7|28336.7|28361.2|28354.2|28371.2|28364.2|28336.2|28329.2|515
1637942400000|2021-11-26 16:00:00|28358.7|28351.7|28356.2|28349.2|28366.2|28359.2|28336.2|28329.2|401
1637942700000|2021-11-26 16:05:00|28358.7|28351.7|28363.7|28356.7|28388.7|28381.7|28353.7|28346.7|727
1637943000000|2021-11-26 16:10:00|28361.2|28354.2|28306.2|28299.2|28371.2|28364.2|28306.2|28299.2|1069
1637943300000|2021-11-26 16:15:00|28308.7|28301.7|28256.2|28249.2|28316.2|28309.2|28236.2|28229.2|1102
1637943600000|2021-11-26 16:20:00|28253.7|28246.7|28233.7|28226.7|28253.7|28246.7|28216.2|28209.2|372
1637943900000|2021-11-26 16:25:00|28236.2|28229.2|28236.2|28229.2|28261.2|28254.2|28226.2|28219.2|716
1637944200000|2021-11-26 16:30:00|28238.7|28231.7|28226.2|28219.2|28256.2|28249.2|28221.2|28214.2|984
1637944500000|2021-11-26 16:35:00|28231.2|28224.2|28256.2|28249.2|28271.2|28264.2|28218.7|28211.7|548
1637944800000|2021-11-26 16:40:00|28253.7|28246.7|28231.2|28224.2|28256.2|28249.2|28216.2|28209.2|694
1637945100000|2021-11-26 16:45:00|28233.7|28226.7|28186.2|28179.2|28236.2|28229.2|28186.2|28179.2|927
1637945400000|2021-11-26 16:50:00|28188.7|28181.7|28126.2|28119.2|28206.2|28199.2|28123.7|28116.7|1786
1637945700000|2021-11-26 16:55:00|28128.7|28121.7|28146.2|28139.2|28158.7|28151.7|28116.2|28109.2|345
1637946000000|2021-11-26 17:00:00|28151.2|28144.2|28186.2|28179.2|28191.2|28184.2|28148.7|28141.7|230
1637946300000|2021-11-26 17:05:00|28183.7|28176.7|28208.7|28201.7|28216.2|28209.2|28181.2|28174.2|232
1637946600000|2021-11-26 17:10:00|28206.2|28199.2|28198.7|28191.7|28231.2|28224.2|28191.2|28184.2|234
1637946900000|2021-11-26 17:15:00|28201.2|28194.2|28161.2|28154.2|28203.7|28196.7|28158.7|28151.7|186
1637947200000|2021-11-26 17:20:00|28166.2|28159.2|28203.7|28196.7|28208.7|28201.7|28158.7|28151.7|234
1637947500000|2021-11-26 17:25:00|28201.2|28194.2|28246.2|28239.2|28248.7|28241.7|28201.2|28194.2|127
1637947800000|2021-11-26 17:30:00|28243.7|28236.7|28241.2|28234.2|28253.7|28246.7|28223.7|28216.7|172
1637948100000|2021-11-26 17:35:00|28243.7|28236.7|28271.2|28264.2|28286.2|28279.2|28241.2|28234.2|248
1637948400000|2021-11-26 17:40:00|28273.7|28266.7|28256.2|28249.2|28276.2|28269.2|28238.7|28231.7|338
1637948700000|2021-11-26 17:45:00|28251.2|28244.2|28161.2|28154.2|28256.2|28249.2|28161.2|28154.2|307
1637949000000|2021-11-26 17:50:00|28156.2|28149.2|28111.2|28104.2|28156.2|28149.2|28111.2|28104.2|853
1637949300000|2021-11-26 17:55:00|28106.2|28099.2|28153.7|28146.7|28196.2|28189.2|28106.2|28099.2|876
1637949600000|2021-11-26 18:00:00|28158.7|28151.7|28153.7|28146.7|28178.7|28171.7|28138.7|28131.7|267
1637949900000|2021-11-26 18:05:00|28151.2|28144.2|28081.2|28074.2|28151.2|28144.2|28073.7|28066.7|208
1637950200000|2021-11-26 18:10:00|28086.2|28079.2|28031.2|28024.2|28106.2|28099.2|28023.7|28016.7|259
1637950500000|2021-11-26 18:15:00|28033.7|28026.7|28028.7|28021.7|28058.7|28051.7|28008.7|28001.7|196
1637950800000|2021-11-26 18:20:00|28031.2|28024.2|27973.7|27966.7|28033.7|28026.7|27916.2|27909.2|249
1637951100000|2021-11-26 18:25:00|27976.2|27969.2|27971.2|27964.2|28036.2|28029.2|27953.7|27946.7|267
1637951400000|2021-11-26 18:30:00|27973.7|27966.7|27968.7|27961.7|27986.2|27979.2|27958.7|27951.7|102
1637951700000|2021-11-26 18:35:00|27971.2|27964.2|27978.7|27971.7|27983.7|27976.7|27968.7|27961.7|13
1637952000000|2021-11-26 18:40:00|27976.2|27969.2|27978.7|27971.7|27978.7|27971.7|27958.7|27951.7|48
1637952300000|2021-11-26 18:45:00|27973.7|27966.7|28013.7|28006.7|28023.7|28016.7|27973.7|27966.7|107
1637952600000|2021-11-26 18:50:00|28011.2|28004.2|28058.7|28051.7|28063.7|28056.7|28008.7|28001.7|60
1637952900000|2021-11-26 18:55:00|28056.2|28049.2|28046.2|28039.2|28056.2|28049.2|28013.7|28006.7|65
1637953200000|2021-11-26 19:00:00|28041.2|28034.2|28038.7|28031.7|28048.7|28041.7|28013.7|28006.7|54
1637953500000|2021-11-26 19:05:00|28036.2|28029.2|28026.2|28019.2|28038.7|28031.7|28013.7|28006.7|28
1637953800000|2021-11-26 19:10:00|28028.7|28021.7|27998.7|27991.7|28028.7|28021.7|27993.7|27986.7|30
1637954100000|2021-11-26 19:15:00|28008.7|28001.7|27968.7|27961.7|28008.7|28001.7|27966.2|27959.2|87
1637954400000|2021-11-26 19:20:00|27958.7|27951.7|27526.2|27519.2|27958.7|27951.7|27523.7|27516.7|606
1637954700000|2021-11-26 19:25:00|27521.2|27514.2|27711.2|27704.2|27748.7|27741.7|27508.7|27501.7|994
1637955000000|2021-11-26 19:30:00|27713.7|27706.7|27666.2|27659.2|27741.2|27734.2|27608.7|27601.7|299
1637955300000|2021-11-26 19:35:00|27656.2|27649.2|27696.2|27689.2|27726.2|27719.2|27656.2|27649.2|56
1637955600000|2021-11-26 19:40:00|27701.2|27694.2|27713.7|27706.7|27726.2|27719.2|27688.7|27681.7|101
1637955900000|2021-11-26 19:45:00|27711.2|27704.2|27683.7|27676.7|27718.7|27711.7|27678.7|27671.7|216
1637956200000|2021-11-26 19:50:00|27678.7|27671.7|27628.7|27621.7|27683.7|27676.7|27623.7|27616.7|294
1637956500000|2021-11-26 19:55:00|27626.2|27619.2|27618.7|27611.7|27633.7|27626.7|27523.7|27516.7|346
1637956800000|2021-11-26 20:00:00|27616.2|27609.2|27541.2|27534.2|27618.7|27611.7|27531.2|27524.2|208
1637957100000|2021-11-26 20:05:00|27543.7|27536.7|27581.2|27574.2|27608.7|27601.7|27538.7|27531.7|313
1637957400000|2021-11-26 20:10:00|27583.7|27576.7|27668.7|27661.7|27668.7|27661.7|27578.7|27571.7|148
1637957700000|2021-11-26 20:15:00|27671.2|27664.2|27633.7|27626.7|27681.2|27674.2|27591.2|27584.2|145
1637958000000|2021-11-26 20:20:00|27636.2|27629.2|27693.7|27686.7|27693.7|27686.7|27626.2|27619.2|136
1637958300000|2021-11-26 20:25:00|27691.2|27684.2|27693.7|27686.7|27748.7|27741.7|27666.2|27659.2|146
1637958600000|2021-11-26 20:30:00|27696.2|27689.2|27806.2|27799.2|27841.2|27834.2|27693.7|27686.7|124
1637958900000|2021-11-26 20:35:00|27803.7|27796.7|27891.2|27884.2|27903.7|27896.7|27791.2|27784.2|171
1637959200000|2021-11-26 20:40:00|27903.7|27896.7|27906.2|27899.2|27933.7|27926.7|27858.7|27851.7|241
1637959500000|2021-11-26 20:45:00|27903.7|27896.7|27936.2|27929.2|27943.7|27936.7|27873.7|27866.7|81
1637959800000|2021-11-26 20:50:00|27933.7|27926.7|27923.7|27916.7|27941.2|27934.2|27906.2|27899.2|63
1637960100000|2021-11-26 20:55:00|27921.2|27914.2|27903.7|27896.7|27931.2|27924.2|27883.7|27876.7|41
1638140400000|2021-11-28 23:00:00|28127.7|28112.7|28265.2|28250.2|28295.2|28280.2|28127.7|28112.7|904
1638140700000|2021-11-28 23:05:00|28255.2|28240.2|28362.7|28347.7|28382.7|28367.7|28240.2|28225.2|454
1638141000000|2021-11-28 23:10:00|28365.2|28350.2|28337.7|28322.7|28372.7|28357.7|28322.7|28307.7|206
1638141300000|2021-11-28 23:15:00|28335.2|28320.2|28355.2|28340.2|28365.2|28350.2|28332.7|28317.7|66
1638141600000|2021-11-28 23:20:00|28357.7|28342.7|28410.2|28395.2|28410.2|28395.2|28357.7|28342.7|254
1638141900000|2021-11-28 23:25:00|28407.7|28392.7|28352.7|28337.7|28410.2|28395.2|28337.7|28322.7|181
1638142200000|2021-11-28 23:30:00|28350.2|28335.2|28401.2|28394.2|28471.2|28464.2|28350.2|28335.2|41194
1638142500000|2021-11-28 23:35:00|28398.7|28391.7|28441.2|28434.2|28451.2|28444.2|28398.7|28391.7|805
1638142800000|2021-11-28 23:40:00|28443.7|28436.7|28361.2|28354.2|28468.7|28461.7|28343.7|28336.7|693
1638143100000|2021-11-28 23:45:00|28363.7|28356.7|28266.2|28259.2|28363.7|28356.7|28236.2|28229.2|1509
1638143400000|2021-11-28 23:50:00|28263.7|28256.7|28328.7|28321.7|28371.2|28364.2|28258.7|28251.7|908
1638143700000|2021-11-28 23:55:00|28326.2|28319.2|28338.7|28331.7|28341.2|28334.2|28306.2|28299.2|491
1638144000000|2021-11-29 00:00:00|28333.7|28326.7|28361.2|28354.2|28441.2|28434.2|28318.7|28311.7|3000
1638144300000|2021-11-29 00:05:00|28356.2|28349.2|28481.2|28474.2|28486.2|28479.2|28346.2|28339.2|1908
1638144600000|2021-11-29 00:10:00|28478.7|28471.7|28501.2|28494.2|28566.2|28559.2|28451.2|28444.2|2567
1638144900000|2021-11-29 00:15:00|28506.2|28499.2|28551.2|28544.2|28551.2|28544.2|28451.2|28444.2|1605
1638145200000|2021-11-29 00:20:00|28548.7|28541.7|28471.2|28464.2|28556.2|28549.2|28468.7|28461.7|1160
1638145500000|2021-11-29 00:25:00|28466.2|28459.2|28438.7|28431.7|28481.2|28474.2|28428.7|28421.7|790
1638145800000|2021-11-29 00:30:00|28441.2|28434.2|28541.2|28534.2|28571.2|28564.2|28416.2|28409.2|1240
1638146100000|2021-11-29 00:35:00|28536.2|28529.2|28501.2|28494.2|28573.7|28566.7|28491.2|28484.2|862
1638146400000|2021-11-29 00:40:00|28498.7|28491.7|28406.2|28399.2|28503.7|28496.7|28406.2|28399.2|750
1638146700000|2021-11-29 00:45:00|28411.2|28404.2|28493.7|28486.7|28496.2|28489.2|28411.2|28404.2|681
1638147000000|2021-11-29 00:50:00|28491.2|28484.2|28518.7|28511.7|28531.2|28524.2|28481.2|28474.2|589
1638147300000|2021-11-29 00:55:00|28516.2|28509.2|28501.2|28494.2|28518.7|28511.7|28471.2|28464.2|362
1638147600000|2021-11-29 01:00:00|28503.7|28496.7|28561.2|28554.2|28561.2|28554.2|28476.2|28469.2|690
1638147900000|2021-11-29 01:05:00|28558.7|28551.7|28551.2|28544.2|28571.2|28564.2|28516.2|28509.2|513
1638148200000|2021-11-29 01:10:00|28553.7|28546.7|28578.7|28571.7|28591.2|28584.2|28516.2|28509.2|337
1638148500000|2021-11-29 01:15:00|28581.2|28574.2|28491.2|28484.2|28581.2|28574.2|28481.2|28474.2|679
1638148800000|2021-11-29 01:20:00|28496.2|28489.2|28538.7|28531.7|28553.7|28546.7|28486.2|28479.2|654
1638149100000|2021-11-29 01:25:00|28536.2|28529.2|28516.2|28509.2|28548.7|28541.7|28496.2|28489.2|288
1638149400000|2021-11-29 01:30:00|28521.2|28514.2|28541.2|28534.2|28546.2|28539.2|28476.2|28469.2|407
1638149700000|2021-11-29 01:35:00|28543.7|28536.7|28541.2|28534.2|28571.2|28564.2|28531.2|28524.2|450
1638150000000|2021-11-29 01:40:00|28538.7|28531.7|28651.2|28644.2|28651.2|28644.2|28526.2|28519.2|653
1638150300000|2021-11-29 01:45:00|28653.7|28646.7|28671.2|28664.2|28671.2|28664.2|28626.2|28619.2|711
1638150600000|2021-11-29 01:50:00|28673.7|28666.7|28731.2|28724.2|28733.7|28726.7|28671.2|28664.2|1082
1638150900000|2021-11-29 01:55:00|28733.7|28726.7|28741.2|28734.2|28781.2|28774.2|28726.2|28719.2|913
1638151200000|2021-11-29 02:00:00|28738.7|28731.7|28751.2|28744.2|28771.2|28764.2|28726.2|28719.2|600
1638151500000|2021-11-29 02:05:00|28748.7|28741.7|28681.2|28674.2|28766.2|28759.2|28676.2|28669.2|739
1638151800000|2021-11-29 02:10:00|28678.7|28671.7|28736.2|28729.2|28751.2|28744.2|28678.7|28671.7|440
1638152100000|2021-11-29 02:15:00|28738.7|28731.7|28751.2|28744.2|28783.7|28776.7|28721.2|28714.2|649
1638152400000|2021-11-29 02:20:00|28753.7|28746.7|28753.7|28746.7|28773.7|28766.7|28736.2|28729.2|352
1638152700000|2021-11-29 02:25:00|28756.2|28749.2|28721.2|28714.2|28761.2|28754.2|28716.2|28709.2|290
1638153000000|2021-11-29 02:30:00|28718.7|28711.7|28771.2|28764.2|28781.2|28774.2|28718.7|28711.7|322
1638153300000|2021-11-29 02:35:00|28773.7|28766.7|28751.2|28744.2|28788.7|28781.7|28748.7|28741.7|266
1638153600000|2021-11-29 02:40:00|28748.7|28741.7|28711.2|28704.2|28751.2|28744.2|28706.2|28699.2|236
1638153900000|2021-11-29 02:45:00|28706.2|28699.2|28678.7|28671.7|28726.2|28719.2|28678.7|28671.7|224
1638154200000|2021-11-29 02:50:00|28676.2|28669.2|28581.2|28574.2|28681.2|28674.2|28576.2|28569.2|428
1638154500000|2021-11-29 02:55:00|28576.2|28569.2|28606.2|28599.2|28636.2|28629.2|28568.7|28561.7|460
1638154800000|2021-11-29 03:00:00|28603.7|28596.7|28641.2|28634.2|28651.2|28644.2|28601.2|28594.2|240
1638155100000|2021-11-29 03:05:00|28636.2|28629.2|28568.7|28561.7|28636.2|28629.2|28541.2|28534.2|375
1638155400000|2021-11-29 03:10:00|28571.2|28564.2|28581.2|28574.2|28601.2|28594.2|28566.2|28559.2|200
1638155700000|2021-11-29 03:15:00|28583.7|28576.7|28511.2|28504.2|28586.2|28579.2|28481.2|28474.2|488
1638156000000|2021-11-29 03:20:00|28513.7|28506.7|28521.2|28514.2|28548.7|28541.7|28488.7|28481.7|293
1638156300000|2021-11-29 03:25:00|28518.7|28511.7|28611.2|28604.2|28611.2|28604.2|28516.2|28509.2|352
1638156600000|2021-11-29 03:30:00|28608.7|28601.7|28601.2|28594.2|28608.7|28601.7|28551.2|28544.2|615
1638156900000|2021-11-29 03:35:00|28603.7|28596.7|28586.2|28579.2|28616.2|28609.2|28581.2|28574.2|235
1638157200000|2021-11-29 03:40:00|28588.7|28581.7|28616.2|28609.2|28626.2|28619.2|28588.7|28581.7|258
1638157500000|2021-11-29 03:45:00|28618.7|28611.7|28611.2|28604.2|28641.2|28634.2|28606.2|28599.2|313
1638157800000|2021-11-29 03:50:00|28606.2|28599.2|28596.2|28589.2|28636.2|28629.2|28596.2|28589.2|244
1638158100000|2021-11-29 03:55:00|28598.7|28591.7|28578.7|28571.7|28606.2|28599.2|28571.2|28564.2|247
1638158400000|2021-11-29 04:00:00|28576.2|28569.2|28606.2|28599.2|28606.2|28599.2|28576.2|28569.2|156
1638158700000|2021-11-29 04:05:00|28608.7|28601.7|28581.2|28574.2|28611.2|28604.2|28576.2|28569.2|192
1638159000000|2021-11-29 04:10:00|28576.2|28569.2|28573.7|28566.7|28608.7|28601.7|28571.2|28564.2|169
1638159300000|2021-11-29 04:15:00|28571.2|28564.2|28541.2|28534.2|28578.7|28571.7|28536.2|28529.2|404
1638159600000|2021-11-29 04:20:00|28538.7|28531.7|28506.2|28499.2|28551.2|28544.2|28501.2|28494.2|517
1638159900000|2021-11-29 04:25:00|28503.7|28496.7|28531.2|28524.2|28531.2|28524.2|28503.7|28496.7|168
1638160200000|2021-11-29 04:30:00|28533.7|28526.7|28491.2|28484.2|28533.7|28526.7|28491.2|28484.2|241
1638160500000|2021-11-29 04:35:00|28488.7|28481.7|28471.2|28464.2|28491.2|28484.2|28456.2|28449.2|682
1638160800000|2021-11-29 04:40:00|28466.2|28459.2|28431.2|28424.2|28476.2|28469.2|28421.2|28414.2|463
1638161100000|2021-11-29 04:45:00|28426.2|28419.2|28381.2|28374.2|28428.7|28421.7|28366.2|28359.2|664
1638161400000|2021-11-29 04:50:00|28376.2|28369.2|28326.2|28319.2|28378.7|28371.7|28296.2|28289.2|1127
1638161700000|2021-11-29 04:55:00|28323.7|28316.7|28401.2|28394.2|28421.2|28414.2|28296.2|28289.2|917
1638162000000|2021-11-29 05:00:00|28398.7|28391.7|28381.2|28374.2|28436.2|28429.2|28363.7|28356.7|759
1638162300000|2021-11-29 05:05:00|28383.7|28376.7|28351.2|28344.2|28386.2|28379.2|28338.7|28331.7|495
1638162600000|2021-11-29 05:10:00|28356.2|28349.2|28311.1|28304.1|28371.1|28364.1|28308.6|28301.6|726
1638162900000|2021-11-29 05:15:00|28308.6|28301.6|28256.1|28249.1|28311.1|28304.1|28251.1|28244.1|748
1638163200000|2021-11-29 05:20:00|28253.6|28246.6|28248.6|28241.6|28286.1|28279.1|28236.1|28229.1|890
1638163500000|2021-11-29 05:25:00|28251.1|28244.1|28181.1|28174.1|28261.1|28254.1|28178.6|28171.6|1192
1638163800000|2021-11-29 05:30:00|28178.6|28171.6|28246.1|28239.1|28266.1|28259.1|28176.1|28169.1|1038
1638164100000|2021-11-29 05:35:00|28248.6|28241.6|28241.1|28234.1|28336.1|28329.1|28241.1|28234.1|1001
1638164400000|2021-11-29 05:40:00|28246.1|28239.1|28211.1|28204.1|28251.1|28244.1|28191.1|28184.1|965
1638164700000|2021-11-29 05:45:00|28206.1|28199.1|28311.1|28304.1|28321.1|28314.1|28206.1|28199.1|1260
1638165000000|2021-11-29 05:50:00|28316.1|28309.1|28296.1|28289.1|28358.6|28351.6|28296.1|28289.1|1338
1638165300000|2021-11-29 05:55:00|28301.1|28294.1|28248.6|28241.6|28306.1|28299.1|28243.6|28236.6|1592
1638165600000|2021-11-29 06:00:00|28256.1|28249.1|28236.1|28229.1|28321.1|28314.1|28231.1|28224.1|2918
1638165900000|2021-11-29 06:05:00|28238.6|28231.6|28268.6|28261.6|28271.1|28264.1|28218.6|28211.6|1051
1638166200000|2021-11-29 06:10:00|28266.1|28259.1|28243.6|28236.6|28291.1|28284.1|28236.1|28229.1|1205
1638166500000|2021-11-29 06:15:00|28246.1|28239.1|28241.1|28234.1|28261.1|28254.1|28231.1|28224.1|354
1638166800000|2021-11-29 06:20:00|28243.6|28236.6|28238.6|28231.6|28268.6|28261.6|28236.1|28229.1|462
1638167100000|2021-11-29 06:25:00|28241.1|28234.1|28241.1|28234.1|28253.6|28246.6|28238.6|28231.6|108
1638167400000|2021-11-29 06:30:00|28246.1|28239.1|28246.1|28239.1|28253.6|28246.6|28231.1|28224.1|120
1638167700000|2021-11-29 06:35:00|28243.6|28236.6|28263.6|28256.6|28266.1|28259.1|28241.1|28234.1|62
1638168000000|2021-11-29 06:40:00|28266.1|28259.1|28271.1|28264.1|28276.1|28269.1|28261.1|28254.1|57
1638168300000|2021-11-29 06:45:00|28281.1|28274.1|28301.1|28294.1|28321.1|28314.1|28281.1|28274.1|262
1638168600000|2021-11-29 06:50:00|28298.6|28291.6|28326.1|28319.1|28333.6|28326.6|28298.6|28291.6|49
1638168900000|2021-11-29 06:55:00|28328.6|28321.6|28376.1|28369.1|28378.6|28371.6|28323.6|28316.6|83
1638169200000|2021-11-29 07:00:00|28368.6|28361.6|28328.6|28321.6|28391.1|28384.1|28318.6|28311.6|375
1638169500000|2021-11-29 07:05:00|28326.1|28319.1|28368.6|28361.6|28378.6|28371.6|28311.1|28304.1|104
1638169800000|2021-11-29 07:10:00|28371.1|28364.1|28363.6|28356.6|28373.6|28366.6|28321.1|28314.1|51
1638170100000|2021-11-29 07:15:00|28366.1|28359.1|28368.6|28361.6|28371.1|28364.1|28313.6|28306.6|104
1638170400000|2021-11-29 07:20:00|28366.1|28359.1|28358.6|28351.6|28373.6|28366.6|28338.6|28331.6|95
1638170700000|2021-11-29 07:25:00|28361.1|28354.1|28351.1|28344.1|28363.6|28356.6|28341.1|28334.1|115
1638171000000|2021-11-29 07:30:00|28348.6|28341.6|28356.1|28349.1|28373.6|28366.6|28331.1|28324.1|534
1638171300000|2021-11-29 07:35:00|28353.6|28346.6|28293.6|28286.6|28368.6|28361.6|28291.1|28284.1|245
1638171600000|2021-11-29 07:40:00|28296.1|28289.1|28281.1|28274.1|28316.1|28309.1|28276.1|28269.1|254
1638171900000|2021-11-29 07:45:00|28283.6|28276.6|28301.1|28294.1|28318.6|28311.6|28283.6|28276.6|106
1638172200000|2021-11-29 07:50:00|28298.6|28291.6|28313.6|28306.6|28323.6|28316.6|28281.1|28274.1|234
1638172500000|2021-11-29 07:55:00|28311.1|28304.1|28301.1|28294.1|28333.6|28326.6|28301.1|28294.1|169
1638172800000|2021-11-29 08:00:00|28296.1|28289.1|28286.1|28279.1|28346.1|28339.1|28256.1|28249.1|850
1638173100000|2021-11-29 08:05:00|28288.6|28281.6|28286.1|28279.1|28341.1|28334.1|28271.1|28264.1|826
1638173400000|2021-11-29 08:10:00|28281.1|28274.1|28261.1|28254.1|28291.1|28284.1|28238.6|28231.6|888
1638173700000|2021-11-29 08:15:00|28263.6|28256.6|28253.6|28246.6|28298.6|28291.6|28248.6|28241.6|265
1638174000000|2021-11-29 08:20:00|28256.1|28249.1|28236.1|28229.1|28281.1|28274.1|28233.6|28226.6|272
1638174300000|2021-11-29 08:25:00|28231.1|28224.1|28216.1|28209.1|28241.1|28234.1|28196.1|28189.1|551
1638174600000|2021-11-29 08:30:00|28221.1|28214.1|28276.1|28269.1|28306.1|28299.1|28216.1|28209.1|497
1638174900000|2021-11-29 08:35:00|28278.6|28271.6|28256.1|28249.1|28296.1|28289.1|28251.1|28244.1|260
1638175200000|2021-11-29 08:40:00|28258.6|28251.6|28238.6|28231.6|28266.1|28259.1|28211.1|28204.1|222
1638175500000|2021-11-29 08:45:00|28236.1|28229.1|28186.1|28179.1|28236.1|28229.1|28181.1|28174.1|455
1638175800000|2021-11-29 08:50:00|28181.1|28174.1|28168.6|28161.6|28198.6|28191.6|28141.1|28134.1|681
1638176100000|2021-11-29 08:55:00|28166.1|28159.1|28226.1|28219.1|28226.1|28219.1|28161.1|28154.1|290
1638176400000|2021-11-29 09:00:00|28221.1|28214.1|28241.1|28234.1|28241.1|28234.1|28196.1|28189.1|550
1638176700000|2021-11-29 09:05:00|28236.1|28229.1|28291.1|28284.1|28298.6|28291.6|28236.1|28229.1|391
1638177000000|2021-11-29 09:10:00|28296.1|28289.1|28276.1|28269.1|28311.1|28304.1|28256.1|28249.1|516
1638177300000|2021-11-29 09:15:00|28278.6|28271.6|28251.1|28244.1|28296.1|28289.1|28236.1|28229.1|209
1638177600000|2021-11-29 09:20:00|28253.6|28246.6|28271.1|28264.1|28271.1|28264.1|28221.1|28214.1|181
1638177900000|2021-11-29 09:25:00|28273.6|28266.6|28286.1|28279.1|28288.6|28281.6|28236.1|28229.1|551
1638178200000|2021-11-29 09:30:00|28288.6|28281.6|28241.1|28234.1|28288.6|28281.6|28221.1|28214.1|229
1638178500000|2021-11-29 09:35:00|28243.6|28236.6|28241.1|28234.1|28243.6|28236.6|28216.1|28209.1|300
1638178800000|2021-11-29 09:40:00|28243.6|28236.6|28256.1|28249.1|28266.1|28259.1|28231.1|28224.1|164
1638179100000|2021-11-29 09:45:00|28251.1|28244.1|28266.1|28259.1|28271.1|28264.1|28246.1|28239.1|116
1638179400000|2021-11-29 09:50:00|28263.6|28256.6|28241.1|28234.1|28283.6|28276.6|28231.1|28224.1|111
1638179700000|2021-11-29 09:55:00|28246.1|28239.1|28231.1|28224.1|28256.1|28249.1|28231.1|28224.1|105
1638180000000|2021-11-29 10:00:00|28236.1|28229.1|28266.1|28259.1|28271.1|28264.1|28231.1|28224.1|154
1638180300000|2021-11-29 10:05:00|28268.6|28261.6|28266.1|28259.1|28273.6|28266.6|28246.1|28239.1|89
1638180600000|2021-11-29 10:10:00|28268.6|28261.6|28256.1|28249.1|28271.1|28264.1|28246.1|28239.1|119
1638180900000|2021-11-29 10:15:00|28251.1|28244.1|28276.1|28269.1|28283.6|28276.6|28241.1|28234.1|189
1638181200000|2021-11-29 10:20:00|28273.6|28266.6|28311.1|28304.1|28316.1|28309.1|28273.6|28266.6|182
1638181500000|2021-11-29 10:25:00|28308.6|28301.6|28316.1|28309.1|28321.1|28314.1|28301.1|28294.1|127
1638181800000|2021-11-29 10:30:00|28311.1|28304.1|28306.1|28299.1|28321.1|28314.1|28301.1|28294.1|86
1638182100000|2021-11-29 10:35:00|28308.6|28301.6|28301.1|28294.1|28308.6|28301.6|28298.6|28291.6|41
1638182400000|2021-11-29 10:40:00|28296.1|28289.1|28268.6|28261.6|28301.1|28294.1|28266.1|28259.1|120
1638182700000|2021-11-29 10:45:00|28271.1|28264.1|28276.1|28269.1|28283.6|28276.6|28258.6|28251.6|315
1638183000000|2021-11-29 10:50:00|28273.6|28266.6|28301.1|28294.1|28306.1|28299.1|28266.1|28259.1|137
1638183300000|2021-11-29 10:55:00|28303.6|28296.6|28293.6|28286.6|28311.1|28304.1|28291.1|28284.1|111
1638183600000|2021-11-29 11:00:00|28291.1|28284.1|28306.1|28299.1|28311.1|28304.1|28288.6|28281.6|74
1638183900000|2021-11-29 11:05:00|28301.1|28294.1|28318.6|28311.6|28321.1|28314.1|28301.1|28294.1|101
1638184200000|2021-11-29 11:10:00|28316.1|28309.1|28348.6|28341.6|28351.1|28344.1|28316.1|28309.1|203
1638184500000|2021-11-29 11:15:00|28351.1|28344.1|28346.1|28339.1|28371.1|28364.1|28341.1|28334.1|262
1638184800000|2021-11-29 11:20:00|28341.1|28334.1|28331.1|28324.1|28346.1|28339.1|28326.1|28319.1|156
1638185100000|2021-11-29 11:25:00|28326.1|28319.1|28316.1|28309.1|28341.1|28334.1|28316.1|28309.1|107
1638185400000|2021-11-29 11:30:00|28313.6|28306.6|28316.1|28309.1|28323.6|28316.6|28311.1|28304.1|91
1638185700000|2021-11-29 11:35:00|28321.1|28314.1|28306.1|28299.1|28321.1|28314.1|28306.1|28299.1|89
1638186000000|2021-11-29 11:40:00|28308.6|28301.6|28293.6|28286.6|28316.1|28309.1|28291.1|28284.1|50
1638186300000|2021-11-29 11:45:00|28296.1|28289.1|28301.1|28294.1|28306.1|28299.1|28291.1|28284.1|58
1638186600000|2021-11-29 11:50:00|28303.6|28296.6|28276.1|28269.1|28303.6|28296.6|28276.1|28269.1|121
1638186900000|2021-11-29 11:55:00|28278.6|28271.6|28276.1|28269.1|28301.1|28294.1|28276.1|28269.1|39
1638187200000|2021-11-29 12:00:00|28278.6|28271.6|28261.1|28254.1|28281.1|28274.1|28261.1|28254.1|58
1638187500000|2021-11-29 12:05:00|28263.6|28256.6|28263.6|28256.6|28271.1|28264.1|28256.1|28249.1|107
1638187800000|2021-11-29 12:10:00|28261.1|28254.1|28263.6|28256.6|28276.1|28269.1|28256.1|28249.1|83
1638188100000|2021-11-29 12:15:00|28266.1|28259.1|28281.1|28274.1|28286.1|28279.1|28261.1|28254.1|107
1638188400000|2021-11-29 12:20:00|28283.6|28276.6|28281.1|28274.1|28301.1|28294.1|28273.6|28266.6|78
1638188700000|2021-11-29 12:25:00|28278.6|28271.6|28266.1|28259.1|28291.1|28284.1|28266.1|28259.1|52
1638189000000|2021-11-29 12:30:00|28268.6|28261.6|28298.6|28291.6|28301.1|28294.1|28268.6|28261.6|124
1638189300000|2021-11-29 12:35:00|28296.1|28289.1|28316.1|28309.1|28316.1|28309.1|28296.1|28289.1|49
1638189600000|2021-11-29 12:40:00|28311.1|28304.1|28326.1|28319.1|28331.1|28324.1|28311.1|28304.1|100
1638189900000|2021-11-29 12:45:00|28328.6|28321.6|28331.1|28324.1|28331.1|28324.1|28316.1|28309.1|54
1638190200000|2021-11-29 12:50:00|28326.1|28319.1|28316.1|28309.1|28331.1|28324.1|28311.1|28304.1|155
1638190500000|2021-11-29 12:55:00|28318.6|28311.6|28321.1|28314.1|28328.6|28321.6|28316.1|28309.1|182
1638190800000|2021-11-29 13:00:00|28316.1|28309.1|28311.1|28304.1|28323.6|28316.6|28298.6|28291.6|113
1638191100000|2021-11-29 13:05:00|28308.6|28301.6|28311.1|28304.1|28323.6|28316.6|28296.1|28289.1|98
1638191400000|2021-11-29 13:10:00|28308.6|28301.6|28326.1|28319.1|28326.1|28319.1|28306.1|28299.1|46
1638191700000|2021-11-29 13:15:00|28328.6|28321.6|28336.1|28329.1|28336.1|28329.1|28321.1|28314.1|111
1638192000000|2021-11-29 13:20:00|28333.6|28326.6|28336.1|28329.1|28341.1|28334.1|28326.1|28319.1|200
1638192300000|2021-11-29 13:25:00|28338.6|28331.6|28321.1|28314.1|28351.1|28344.1|28316.1|28309.1|114
1638192600000|2021-11-29 13:30:00|28323.6|28316.6|28326.1|28319.1|28336.1|28329.1|28321.1|28314.1|63
1638192900000|2021-11-29 13:35:00|28321.1|28314.1|28326.1|28319.1|28328.6|28321.6|28311.1|28304.1|73
1638193200000|2021-11-29 13:40:00|28328.6|28321.6|28351.1|28344.1|28361.1|28354.1|28326.1|28319.1|133
1638193500000|2021-11-29 13:45:00|28348.6|28341.6|28396.1|28389.1|28411.1|28404.1|28348.6|28341.6|211
1638193800000|2021-11-29 13:50:00|28398.6|28391.6|28421.1|28414.1|28426.1|28419.1|28398.6|28391.6|167
1638194100000|2021-11-29 13:55:00|28423.6|28416.6|28421.1|28414.1|28441.1|28434.1|28416.1|28409.1|111
1638194400000|2021-11-29 14:00:00|28418.6|28411.6|28446.1|28439.1|28446.1|28439.1|28418.6|28411.6|193
1638194700000|2021-11-29 14:05:00|28448.6|28441.6|28446.1|28439.1|28451.1|28444.1|28436.1|28429.1|158
1638195000000|2021-11-29 14:10:00|28443.6|28436.6|28461.1|28454.1|28466.1|28459.1|28436.1|28429.1|153
1638195300000|2021-11-29 14:15:00|28463.6|28456.6|28461.1|28454.1|28476.1|28469.1|28456.1|28449.1|141
1638195600000|2021-11-29 14:20:00|28458.6|28451.6|28441.1|28434.1|28461.1|28454.1|28436.1|28429.1|81
1638195900000|2021-11-29 14:25:00|28438.6|28431.6|28441.1|28434.1|28456.1|28449.1|28436.1|28429.1|62
1638196200000|2021-11-29 14:30:00|28446.1|28439.1|28408.6|28401.6|28461.1|28454.1|28386.1|28379.1|520
1638196500000|2021-11-29 14:35:00|28406.1|28399.1|28431.1|28424.1|28433.6|28426.6|28391.1|28384.1|402
1638196800000|2021-11-29 14:40:00|28428.6|28421.6|28408.6|28401.6|28431.1|28424.1|28401.1|28394.1|249
1638197100000|2021-11-29 14:45:00|28411.1|28404.1|28366.1|28359.1|28411.1|28404.1|28351.1|28344.1|504
1638197400000|2021-11-29 14:50:00|28363.6|28356.6|28388.6|28381.6|28401.1|28394.1|28361.1|28354.1|228
1638197700000|2021-11-29 14:55:00|28391.1|28384.1|28418.6|28411.6|28431.1|28424.1|28376.1|28369.1|257
1638198000000|2021-11-29 15:00:00|28416.1|28409.1|28376.1|28369.1|28451.1|28444.1|28371.1|28364.1|285
1638198300000|2021-11-29 15:05:00|28371.1|28364.1|28393.6|28386.6|28401.1|28394.1|28361.1|28354.1|219
1638198600000|2021-11-29 15:10:00|28391.1|28384.1|28361.1|28354.1|28411.1|28404.1|28361.1|28354.1|255
1638198900000|2021-11-29 15:15:00|28363.6|28356.6|28371.1|28364.1|28391.1|28384.1|28343.6|28336.6|147
1638199200000|2021-11-29 15:20:00|28373.6|28366.6|28371.1|28364.1|28381.1|28374.1|28346.1|28339.1|219
1638199500000|2021-11-29 15:25:00|28373.6|28366.6|28311.1|28304.1|28381.1|28374.1|28306.1|28299.1|281
1638199800000|2021-11-29 15:30:00|28316.1|28309.1|28278.6|28271.6|28323.6|28316.6|28256.1|28249.1|418
1638200100000|2021-11-29 15:35:00|28276.1|28269.1|28246.1|28239.1|28306.1|28299.1|28233.6|28226.6|378
1638200400000|2021-11-29 15:40:00|28248.6|28241.6|28246.1|28239.1|28256.1|28249.1|28216.1|28209.1|227
1638200700000|2021-11-29 15:45:00|28243.6|28236.6|28221.1|28214.1|28266.1|28259.1|28221.1|28214.1|155
1638201000000|2021-11-29 15:50:00|28223.6|28216.6|28228.6|28221.6|28251.1|28244.1|28211.1|28204.1|209
1638201300000|2021-11-29 15:55:00|28231.1|28224.1|28271.1|28264.1|28271.1|28264.1|28231.1|28224.1|110
1638201600000|2021-11-29 16:00:00|28268.6|28261.6|28301.1|28294.1|28316.1|28309.1|28261.1|28254.1|256
1638201900000|2021-11-29 16:05:00|28296.1|28289.1|28303.6|28296.6|28321.1|28314.1|28296.1|28289.1|271
1638202200000|2021-11-29 16:10:00|28301.1|28294.1|28306.1|28299.1|28321.1|28314.1|28301.1|28294.1|98
1638202500000|2021-11-29 16:15:00|28308.6|28301.6|28301.1|28294.1|28326.1|28319.1|28301.1|28294.1|169
1638202800000|2021-11-29 16:20:00|28296.1|28289.1|28311.1|28304.1|28321.1|28314.1|28296.1|28289.1|115
1638203100000|2021-11-29 16:25:00|28306.1|28299.1|28286.1|28279.1|28331.1|28324.1|28281.1|28274.1|264
1638203400000|2021-11-29 16:30:00|28288.6|28281.6|28296.1|28289.1|28328.6|28321.6|28281.1|28274.1|305
1638203700000|2021-11-29 16:35:00|28293.6|28286.6|28326.1|28319.1|28336.1|28329.1|28293.6|28286.6|214
1638204000000|2021-11-29 16:40:00|28328.6|28321.6|28346.1|28339.1|28351.1|28344.1|28326.1|28319.1|145
1638204300000|2021-11-29 16:45:00|28348.6|28341.6|28346.1|28339.1|28361.1|28354.1|28341.1|28334.1|144
1638204600000|2021-11-29 16:50:00|28343.6|28336.6|28361.1|28354.1|28368.6|28361.6|28341.1|28334.1|83
1638204900000|2021-11-29 16:55:00|28363.6|28356.6|28378.6|28371.6|28381.1|28374.1|28361.1|28354.1|71
1638205200000|2021-11-29 17:00:00|28381.1|28374.1|28411.1|28404.1|28411.1|28404.1|28376.1|28369.1|225
1638205500000|2021-11-29 17:05:00|28408.6|28401.6|28421.1|28414.1|28431.1|28424.1|28408.6|28401.6|221
1638205800000|2021-11-29 17:10:00|28423.6|28416.6|28441.1|28434.1|28451.1|28444.1|28421.1|28414.1|117
1638206100000|2021-11-29 17:15:00|28438.6|28431.6|28471.1|28464.1|28476.1|28469.1|28436.1|28429.1|161
1638206400000|2021-11-29 17:20:00|28473.6|28466.6|28521.1|28514.1|28521.1|28514.1|28466.1|28459.1|625
1638206700000|2021-11-29 17:25:00|28518.6|28511.6|28521.1|28514.1|28526.1|28519.1|28496.1|28489.1|322
1638207000000|2021-11-29 17:30:00|28526.1|28519.1|28551.1|28544.1|28556.1|28549.1|28516.1|28509.1|238
1638207300000|2021-11-29 17:35:00|28553.6|28546.6|28531.1|28524.1|28561.1|28554.1|28531.1|28524.1|257
1638207600000|2021-11-29 17:40:00|28533.6|28526.6|28526.1|28519.1|28538.6|28531.6|28526.1|28519.1|50
1638207900000|2021-11-29 17:45:00|28531.1|28524.1|28523.6|28516.6|28541.1|28534.1|28523.6|28516.6|192
1638208200000|2021-11-29 17:50:00|28526.1|28519.1|28511.1|28504.1|28526.1|28519.1|28511.1|28504.1|146
1638208500000|2021-11-29 17:55:00|28513.6|28506.6|28526.1|28519.1|28531.1|28524.1|28511.1|28504.1|57
1638208800000|2021-11-29 18:00:00|28528.6|28521.6|28531.1|28524.1|28536.1|28529.1|28521.1|28514.1|119
1638209100000|2021-11-29 18:05:00|28526.1|28519.1|28556.1|28549.1|28556.1|28549.1|28526.1|28519.1|90
1638209400000|2021-11-29 18:10:00|28558.6|28551.6|28531.1|28524.1|28561.1|28554.1|28526.1|28519.1|88
1638209700000|2021-11-29 18:15:00|28533.6|28526.6|28506.1|28499.1|28536.1|28529.1|28506.1|28499.1|106
1638210000000|2021-11-29 18:20:00|28508.6|28501.6|28488.6|28481.6|28511.1|28504.1|28476.1|28469.1|193
1638210300000|2021-11-29 18:25:00|28486.1|28479.1|28488.6|28481.6|28491.1|28484.1|28478.6|28471.6|167
1638210600000|2021-11-29 18:30:00|28491.1|28484.1|28501.1|28494.1|28511.1|28504.1|28486.1|28479.1|40
1638210900000|2021-11-29 18:35:00|28498.6|28491.6|28461.1|28454.1|28501.1|28494.1|28456.1|28449.1|52
1638211200000|2021-11-29 18:40:00|28463.6|28456.6|28473.6|28466.6|28476.1|28469.1|28463.6|28456.6|23
1638211500000|2021-11-29 18:45:00|28471.1|28464.1|28491.1|28484.1|28493.6|28486.6|28471.1|28464.1|37
1638211800000|2021-11-29 18:50:00|28488.6|28481.6|28491.1|28484.1|28491.1|28484.1|28476.1|28469.1|15
1638212100000|2021-11-29 18:55:00|28488.6|28481.6|28501.1|28494.1|28506.1|28499.1|28483.6|28476.6|37
1638212400000|2021-11-29 19:00:00|28503.6|28496.6|28496.1|28489.1|28508.6|28501.6|28476.1|28469.1|29
1638212700000|2021-11-29 19:05:00|28493.6|28486.6|28483.6|28476.6|28503.6|28496.6|28476.1|28469.1|59
1638213000000|2021-11-29 19:10:00|28481.1|28474.1|28491.1|28484.1|28498.6|28491.6|28481.1|28474.1|48
1638213300000|2021-11-29 19:15:00|28493.6|28486.6|28473.6|28466.6|28496.1|28489.1|28466.1|28459.1|60
1638213600000|2021-11-29 19:20:00|28476.1|28469.1|28466.1|28459.1|28481.1|28474.1|28461.1|28454.1|70
1638213900000|2021-11-29 19:25:00|28468.6|28461.6|28461.1|28454.1|28476.1|28469.1|28461.1|28454.1|51
1638214200000|2021-11-29 19:30:00|28466.1|28459.1|28453.6|28446.6|28466.1|28459.1|28431.1|28424.1|227
1638214500000|2021-11-29 19:35:00|28456.1|28449.1|28428.6|28421.6|28456.1|28449.1|28416.1|28409.1|88
1638214800000|2021-11-29 19:40:00|28431.1|28424.1|28446.1|28439.1|28451.1|28444.1|28428.6|28421.6|33
1638215100000|2021-11-29 19:45:00|28451.1|28444.1|28453.6|28446.6|28466.1|28459.1|28441.1|28434.1|87
1638215400000|2021-11-29 19:50:00|28456.1|28449.1|28438.6|28431.6|28471.1|28464.1|28436.1|28429.1|125
1638215700000|2021-11-29 19:55:00|28441.1|28434.1|28451.1|28444.1|28456.1|28449.1|28433.6|28426.6|104
1638216000000|2021-11-29 20:00:00|28456.1|28449.1|28461.1|28454.1|28476.1|28469.1|28456.1|28449.1|237
1638216300000|2021-11-29 20:05:00|28458.6|28451.6|28466.1|28459.1|28466.1|28459.1|28428.6|28421.6|100
1638216600000|2021-11-29 20:10:00|28463.6|28456.6|28481.1|28474.1|28486.1|28479.1|28461.1|28454.1|87
1638216900000|2021-11-29 20:15:00|28483.6|28476.6|28476.1|28469.1|28501.1|28494.1|28471.1|28464.1|138
1638217200000|2021-11-29 20:20:00|28481.1|28474.1|28461.1|28454.1|28486.1|28479.1|28458.6|28451.6|135
1638217500000|2021-11-29 20:25:00|28463.6|28456.6|28443.6|28436.6|28466.1|28459.1|28441.1|28434.1|124
1638217800000|2021-11-29 20:30:00|28446.1|28439.1|28463.6|28456.6|28468.6|28461.6|28436.1|28429.1|312
1638218100000|2021-11-29 20:35:00|28466.1|28459.1|28451.1|28444.1|28468.6|28461.6|28446.1|28439.1|96
1638218400000|2021-11-29 20:40:00|28456.1|28449.1|28431.1|28424.1|28461.1|28454.1|28416.1|28409.1|92
1638218700000|2021-11-29 20:45:00|28426.1|28419.1|28421.1|28414.1|28428.6|28421.6|28401.1|28394.1|355
1638219000000|2021-11-29 20:50:00|28416.1|28409.1|28436.1|28429.1|28436.1|28429.1|28386.1|28379.1|475
1638219300000|2021-11-29 20:55:00|28433.6|28426.6|28336.1|28329.1|28436.1|28429.1|28301.1|28294.1|1453
1638219600000|2021-11-29 21:00:00|28341.1|28334.1|28356.1|28349.1|28366.1|28359.1|28328.6|28321.6|307
1638219900000|2021-11-29 21:05:00|28361.1|28354.1|28381.1|28374.1|28391.1|28384.1|28356.1|28349.1|65
1638220200000|2021-11-29 21:10:00|28378.6|28371.6|28366.1|28359.1|28386.1|28379.1|28366.1|28359.1|14
1638220500000|2021-11-29 21:15:00|28370.1|28355.1|28385.1|28370.1|28385.1|28370.1|28367.6|28352.6|21
1638220800000|2021-11-29 21:20:00|||||||||5
1638221100000|2021-11-29 21:25:00|28390.1|28375.1|28395.1|28380.1|28395.1|28380.1|28390.1|28375.1|23
1638221400000|2021-11-29 21:30:00|28397.6|28382.6|28385.1|28370.1|28397.6|28382.6|28385.1|28370.1|9
1638221700000|2021-11-29 21:35:00|28390.1|28375.1|28392.6|28377.6|28395.1|28380.1|28385.1|28370.1|3
1638222000000|2021-11-29 21:40:00|28400.1|28385.1|28400.1|28385.1|28400.1|28385.1|28400.1|28385.1|7
1638222300000|2021-11-29 21:45:00|28405.1|28390.1|28395.1|28380.1|28405.1|28390.1|28390.1|28375.1|65
1638222600000|2021-11-29 21:50:00|28402.6|28387.6|28402.6|28387.6|28402.6|28387.6|28402.6|28387.6|19
1638222900000|2021-11-29 21:55:00|28400.1|28385.1|28426.8|28396.8|28428.4|28400.1|28397.6|28382.6|23
1638223200000|2021-11-29 22:00:00|28426.9|28396.9|28427.3|28397.3|28427.3|28397.3|28425.9|28395.9|0
1638223500000|2021-11-29 22:05:00|28426.7|28396.7|28425.9|28395.9|28428.4|28398.4|28423.2|28393.2|0
1638223800000|2021-11-29 22:10:00|28426.1|28396.1|28428.4|28398.4|28428.4|28398.4|28422.8|28392.8|0
1638224100000|2021-11-29 22:15:00|28427.2|28397.2|28424.9|28394.9|28428.8|28398.8|28424.9|28394.9|0
1638224400000|2021-11-29 22:20:00|28425.2|28395.2|28425.8|28395.8|28426.3|28396.3|28425.1|28395.1|0
1638224700000|2021-11-29 22:25:00|28428.8|28398.8|28429.9|28399.9|28430.3|28400.3|28428.8|28398.8|0
1638225000000|2021-11-29 22:30:00|28430.1|28400.1|28431.3|28401.3|28431.3|28401.3|28428.8|28398.8|0
1638225300000|2021-11-29 22:35:00|28431.4|28401.4|28439.1|28409.1|28439.1|28409.1|28431.4|28401.4|0
1638225600000|2021-11-29 22:40:00|28439.3|28409.3|28442.1|28412.1|28442.3|28412.3|28439.1|28409.1|0
1638225900000|2021-11-29 22:45:00|28442|28412|28441.3|28411.3|28442|28412|28438.6|28408.6|0
1638226200000|2021-11-29 22:50:00|28441.4|28411.4|28440.4|28410.4|28441.4|28411.4|28440.4|28410.4|0
1638226500000|2021-11-29 22:55:00|28439.5|28409.5|28442.2|28412.2|28442.8|28412.8|28439.5|28409.5|0
1638226800000|2021-11-29 23:00:00|28442.7|28412.7|28455.1|28440.1|28460.1|28445.1|28430.1|28409.5|47
1638227100000|2021-11-29 23:05:00|28460.1|28445.1|28477.6|28462.6|28480.1|28465.1|28455.1|28440.1|38
1638227400000|2021-11-29 23:10:00|28480.1|28465.1|28510.1|28495.1|28515.1|28500.1|28475.1|28460.1|68
1638227700000|2021-11-29 23:15:00|28515.1|28500.1|28532.6|28517.6|28540.1|28525.1|28510.1|28495.1|72
1638228000000|2021-11-29 23:20:00|28535.1|28520.1|28560.1|28545.1|28565.1|28550.1|28535.1|28520.1|81
1638228300000|2021-11-29 23:25:00|28562.6|28547.6|28552.6|28537.6|28570.1|28555.1|28547.6|28532.6|56
1638228600000|2021-11-29 23:30:00|28555.1|28540.1|28571.1|28564.1|28576.1|28569.1|28518.6|28511.6|22302
1638228900000|2021-11-29 23:35:00|28576.1|28569.1|28611.1|28604.1|28611.1|28604.1|28576.1|28569.1|224
1638229200000|2021-11-29 23:40:00|28616.1|28609.1|28611.1|28604.1|28638.6|28631.6|28606.1|28599.1|433
1638229500000|2021-11-29 23:45:00|28606.1|28599.1|28596.1|28589.1|28616.1|28609.1|28588.6|28581.6|774
1638229800000|2021-11-29 23:50:00|28598.6|28591.6|28666.1|28659.1|28671.1|28664.1|28596.1|28589.1|564
1638230100000|2021-11-29 23:55:00|28668.6|28661.6|28656.1|28649.1|28676.1|28669.1|28636.1|28629.1|614
1638230400000|2021-11-30 00:00:00|28658.6|28651.6|28701.1|28694.1|28721.1|28714.1|28621.1|28614.1|1857
1638230700000|2021-11-30 00:05:00|28698.6|28691.6|28581.1|28574.1|28698.6|28691.6|28571.1|28564.1|1576
1638231000000|2021-11-30 00:10:00|28583.6|28576.6|28591.1|28584.1|28631.1|28624.1|28556.1|28549.1|1201
1638231300000|2021-11-30 00:15:00|28586.1|28579.1|28571.1|28564.1|28626.1|28619.1|28556.1|28549.1|887
1638231600000|2021-11-30 00:20:00|28568.6|28561.6|28631.1|28624.1|28641.1|28634.1|28561.1|28554.1|466
1638231900000|2021-11-30 00:25:00|28628.6|28621.6|28671.1|28664.1|28681.1|28674.1|28626.1|28619.1|470
1638232200000|2021-11-30 00:30:00|28668.6|28661.6|28643.6|28636.6|28686.1|28679.1|28613.6|28606.6|352
1638232500000|2021-11-30 00:35:00|28641.1|28634.1|28636.1|28629.1|28673.6|28666.6|28628.6|28621.6|637
1638232800000|2021-11-30 00:40:00|28633.6|28626.6|28621.1|28614.1|28651.1|28644.1|28591.1|28584.1|358
1638233100000|2021-11-30 00:45:00|28623.6|28616.6|28663.6|28656.6|28666.1|28659.1|28616.1|28609.1|357
1638233400000|2021-11-30 00:50:00|28661.1|28654.1|28673.6|28666.6|28706.1|28699.1|28656.1|28649.1|521
1638233700000|2021-11-30 00:55:00|28676.1|28669.1|28656.1|28649.1|28676.1|28669.1|28636.1|28629.1|198
1638234000000|2021-11-30 01:00:00|28653.6|28646.6|28646.1|28639.1|28691.1|28684.1|28638.6|28631.6|309
1638234300000|2021-11-30 01:05:00|28643.6|28636.6|28666.1|28659.1|28681.1|28674.1|28631.1|28624.1|301
1638234600000|2021-11-30 01:10:00|28671.1|28664.1|28666.1|28659.1|28676.1|28669.1|28646.1|28639.1|294
1638234900000|2021-11-30 01:15:00|28661.1|28654.1|28586.1|28579.1|28671.1|28664.1|28586.1|28579.1|473
1638235200000|2021-11-30 01:20:00|28588.6|28581.6|28601.1|28594.1|28603.6|28596.6|28541.1|28534.1|739
1638235500000|2021-11-30 01:25:00|28603.6|28596.6|28663.6|28656.6|28663.6|28656.6|28601.1|28594.1|487
1638235800000|2021-11-30 01:30:00|28661.1|28654.1|28638.6|28631.6|28671.1|28664.1|28621.1|28614.1|462
1638236100000|2021-11-30 01:35:00|28636.1|28629.1|28631.1|28624.1|28641.1|28634.1|28596.1|28589.1|342
1638236400000|2021-11-30 01:40:00|28633.6|28626.6|28621.1|28614.1|28648.6|28641.6|28611.1|28604.1|247
1638236700000|2021-11-30 01:45:00|28618.6|28611.6|28633.6|28626.6|28636.1|28629.1|28611.1|28604.1|282
1638237000000|2021-11-30 01:50:00|28631.1|28624.1|28641.1|28634.1|28658.6|28651.6|28631.1|28624.1|366
1638237300000|2021-11-30 01:55:00|28638.6|28631.6|28593.6|28586.6|28641.1|28634.1|28591.1|28584.1|225
1638237600000|2021-11-30 02:00:00|28591.1|28584.1|28601.1|28594.1|28613.6|28606.6|28586.1|28579.1|254
1638237900000|2021-11-30 02:05:00|28598.6|28591.6|28578.6|28571.6|28621.1|28614.1|28566.1|28559.1|431
1638238200000|2021-11-30 02:10:00|28581.1|28574.1|28563.6|28556.6|28591.1|28584.1|28556.1|28549.1|254
1638238500000|2021-11-30 02:15:00|28561.1|28554.1|28578.6|28571.6|28596.1|28589.1|28556.1|28549.1|197
1638238800000|2021-11-30 02:20:00|28581.1|28574.1|28556.1|28549.1|28591.1|28584.1|28548.6|28541.6|288
1638239100000|2021-11-30 02:25:00|28553.6|28546.6|28503.6|28496.6|28566.1|28559.1|28486.1|28479.1|645
1638239400000|2021-11-30 02:30:00|28501.1|28494.1|28468.6|28461.6|28501.1|28494.1|28436.1|28429.1|506
1638239700000|2021-11-30 02:35:00|28471.1|28464.1|28491.1|28484.1|28496.1|28489.1|28441.1|28434.1|420
1638240000000|2021-11-30 02:40:00|28488.6|28481.6|28496.1|28489.1|28521.1|28514.1|28486.1|28479.1|140
1638240300000|2021-11-30 02:45:00|28493.6|28486.6|28516.1|28509.1|28518.6|28511.6|28491.1|28484.1|106
1638240600000|2021-11-30 02:50:00|28513.6|28506.6|28501.1|28494.1|28526.1|28519.1|28496.1|28489.1|139
1638240900000|2021-11-30 02:55:00|28503.6|28496.6|28511.1|28504.1|28521.1|28514.1|28501.1|28494.1|140
1638241200000|2021-11-30 03:00:00|28513.6|28506.6|28493.6|28486.6|28523.6|28516.6|28493.6|28486.6|133
1638241500000|2021-11-30 03:05:00|28496.1|28489.1|28461.1|28454.1|28498.6|28491.6|28448.6|28441.6|142
1638241800000|2021-11-30 03:10:00|28458.6|28451.6|28421.1|28414.1|28461.1|28454.1|28421.1|28414.1|294
1638242100000|2021-11-30 03:15:00|28418.6|28411.6|28378.6|28371.6|28421.1|28414.1|28361.1|28354.1|687
1638242400000|2021-11-30 03:20:00|28376.1|28369.1|28396.1|28389.1|28406.1|28399.1|28373.6|28366.6|282
1638242700000|2021-11-30 03:25:00|28391.1|28384.1|28396.1|28389.1|28413.6|28406.6|28391.1|28384.1|256
1638243000000|2021-11-30 03:30:00|28401.1|28394.1|28461.1|28454.1|28468.6|28461.6|28386.1|28379.1|600
1638243300000|2021-11-30 03:35:00|28456.1|28449.1|28486.1|28479.1|28496.1|28489.1|28446.1|28439.1|356
1638243600000|2021-11-30 03:40:00|28483.6|28476.6|28466.1|28459.1|28483.6|28476.6|28463.6|28456.6|214
1638243900000|2021-11-30 03:45:00|28463.6|28456.6|28476.1|28469.1|28486.1|28479.1|28458.6|28451.6|139
1638244200000|2021-11-30 03:50:00|28478.6|28471.6|28463.6|28456.6|28486.1|28479.1|28456.1|28449.1|272
1638244500000|2021-11-30 03:55:00|28466.1|28459.1|28491.1|28484.1|28493.6|28486.6|28461.1|28454.1|207
1638244800000|2021-11-30 04:00:00|28493.6|28486.6|28501.1|28494.1|28506.1|28499.1|28461.1|28454.1|402
1638245100000|2021-11-30 04:05:00|28496.1|28489.1|28471.1|28464.1|28496.1|28489.1|28461.1|28454.1|230
1638245400000|2021-11-30 04:10:00|28468.6|28461.6|28441.1|28434.1|28471.1|28464.1|28433.6|28426.6|347
1638245700000|2021-11-30 04:15:00|28436.1|28429.1|28451.1|28444.1|28451.1|28444.1|28426.1|28419.1|136
1638246000000|2021-11-30 04:20:00|28448.6|28441.6|28428.6|28421.6|28451.1|28444.1|28426.1|28419.1|102
1638246300000|2021-11-30 04:25:00|28426.1|28419.1|28426.1|28419.1|28431.1|28424.1|28396.1|28389.1|274
1638246600000|2021-11-30 04:30:00|28428.6|28421.6|28421.1|28414.1|28436.1|28429.1|28406.1|28399.1|123
1638246900000|2021-11-30 04:35:00|28423.6|28416.6|28411.1|28404.1|28428.6|28421.6|28411.1|28404.1|128
1638247200000|2021-11-30 04:40:00|28406.1|28399.1|28416.1|28409.1|28426.1|28419.1|28391.1|28384.1|242
1638247500000|2021-11-30 04:45:00|28413.6|28406.6|28371.1|28364.1|28416.1|28409.1|28371.1|28364.1|282
1638247800000|2021-11-30 04:50:00|28376.1|28369.1|28411.1|28404.1|28413.6|28406.6|28371.1|28364.1|211
1638248100000|2021-11-30 04:55:00|28406.1|28399.1|28418.6|28411.6|28421.1|28414.1|28401.1|28394.1|313
1638248400000|2021-11-30 05:00:00|28421.1|28414.1|28376.1|28369.1|28421.1|28414.1|28376.1|28369.1|642
1638248700000|2021-11-30 05:05:00|28378.6|28371.6|28271.1|28264.1|28378.6|28371.6|28266.1|28259.1|1012
1638249000000|2021-11-30 05:10:00|28281.1|28274.1|28206.1|28199.1|28281.1|28274.1|28201.1|28194.1|1125
1638249300000|2021-11-30 05:15:00|28208.6|28201.6|28093.6|28086.6|28211.1|28204.1|28076.1|28069.1|1494
1638249600000|2021-11-30 05:20:00|28096.1|28089.1|28036.1|28029.1|28126.1|28119.1|28026.1|28019.1|1922
1638249900000|2021-11-30 05:25:00|28033.6|28026.6|28018.6|28011.6|28073.6|28066.6|27963.6|27956.6|2553
1638250200000|2021-11-30 05:30:00|28021.1|28014.1|28051.1|28044.1|28081.1|28074.1|27983.6|27976.6|1563
1638250500000|2021-11-30 05:35:00|28053.6|28046.6|28031.1|28024.1|28083.6|28076.6|27996.1|27989.1|924
1638250800000|2021-11-30 05:40:00|28033.6|28026.6|27943.6|27936.6|28038.6|28031.6|27941.1|27934.1|898
1638251100000|2021-11-30 05:45:00|27941.1|27934.1|27941.1|27934.1|27988.6|27981.6|27896.1|27889.1|1749
1638251400000|2021-11-30 05:50:00|27943.6|27936.6|27901.1|27894.1|27943.6|27936.6|27896.1|27889.1|1450
1638251700000|2021-11-30 05:55:00|27898.6|27891.6|27811.1|27804.1|27901.1|27894.1|27808.6|27801.6|4050
1638252000000|2021-11-30 06:00:00|27816.1|27809.1|27678.6|27671.6|27871.1|27864.1|27661.1|27654.1|6198
1638252300000|2021-11-30 06:05:00|27681.1|27674.1|27528.6|27521.6|27686.1|27679.1|27478.6|27471.6|5338
1638252600000|2021-11-30 06:10:00|27531.1|27524.1|27463.6|27456.6|27551.1|27544.1|27398.6|27391.6|1806
1638252900000|2021-11-30 06:15:00|27476.1|27469.1|27498.6|27491.6|27528.6|27521.6|27468.6|27461.6|1573
1638253200000|2021-11-30 06:20:00|27501.1|27494.1|27618.6|27611.6|27668.6|27661.6|27486.1|27479.1|2190
1638253500000|2021-11-30 06:25:00|27616.1|27609.1|27591.1|27584.1|27621.1|27614.1|27571.1|27564.1|256
1638253800000|2021-11-30 06:30:00|27588.6|27581.6|27646.1|27639.1|27681.1|27674.1|27576.1|27569.1|466
1638254100000|2021-11-30 06:35:00|27643.6|27636.6|27598.6|27591.6|27646.1|27639.1|27558.6|27551.6|267
1638254400000|2021-11-30 06:40:00|27596.1|27589.1|27618.6|27611.6|27618.6|27611.6|27573.6|27566.6|184
1638254700000|2021-11-30 06:45:00|27621.1|27614.1|27676.1|27669.1|27678.6|27671.6|27603.6|27596.6|222
1638255000000|2021-11-30 06:50:00|27668.6|27661.6|27643.6|27636.6|27671.1|27664.1|27626.1|27619.1|191
1638255300000|2021-11-30 06:55:00|27641.1|27634.1|27598.6|27591.6|27646.1|27639.1|27596.1|27589.1|133
1638255600000|2021-11-30 07:00:00|27603.6|27596.6|27588.6|27581.6|27603.6|27596.6|27558.6|27551.6|201
1638255900000|2021-11-30 07:05:00|27591.1|27584.1|27673.6|27666.6|27721.1|27714.1|27591.1|27584.1|347
1638256200000|2021-11-30 07:10:00|27671.1|27664.1|27623.6|27616.6|27673.6|27666.6|27593.6|27586.6|424
1638256500000|2021-11-30 07:15:00|27621.1|27614.1|27636.1|27629.1|27653.6|27646.6|27593.6|27586.6|174
1638256800000|2021-11-30 07:20:00|27638.6|27631.6|27663.6|27656.6|27706.1|27699.1|27633.6|27626.6|215
1638257100000|2021-11-30 07:25:00|27666.1|27659.1|27613.6|27606.6|27671.1|27664.1|27606.1|27599.1|206
1638257400000|2021-11-30 07:30:00|27616.1|27609.1|27531.1|27524.1|27623.6|27616.6|27528.6|27521.6|930
1638257700000|2021-11-30 07:35:00|27533.6|27526.6|27556.1|27549.1|27556.1|27549.1|27486.1|27479.1|679
1638258000000|2021-11-30 07:40:00|27558.6|27551.6|27573.6|27566.6|27616.1|27609.1|27551.1|27544.1|353
1638258300000|2021-11-30 07:45:00|27576.1|27569.1|27646.1|27639.1|27661.1|27654.1|27573.6|27566.6|444
1638258600000|2021-11-30 07:50:00|27648.6|27641.6|27666.1|27659.1|27701.1|27694.1|27636.1|27629.1|563
1638258900000|2021-11-30 07:55:00|27671.1|27664.1|27661.1|27654.1|27683.6|27676.6|27631.1|27624.1|338
1638259200000|2021-11-30 08:00:00|27666.1|27659.1|27691.1|27684.1|27693.6|27686.6|27581.1|27574.1|930
1638259500000|2021-11-30 08:05:00|27693.6|27686.6|27688.6|27681.6|27703.6|27696.6|27646.1|27639.1|734
1638259800000|2021-11-30 08:10:00|27686.1|27679.1|27646.1|27639.1|27701.1|27694.1|27626.1|27619.1|836
1638260100000|2021-11-30 08:15:00|27643.6|27636.6|27631.1|27624.1|27643.6|27636.6|27591.1|27584.1|789
1638260400000|2021-11-30 08:20:00|27633.6|27626.6|27616.1|27609.1|27643.6|27636.6|27566.1|27559.1|525
1638260700000|2021-11-30 08:25:00|27611.1|27604.1|27673.6|27666.6|27676.1|27669.1|27601.1|27594.1|419
1638261000000|2021-11-30 08:30:00|27671.1|27664.1|27646.1|27639.1|27683.6|27676.6|27641.1|27634.1|439
1638261300000|2021-11-30 08:35:00|27648.6|27641.6|27586.1|27579.1|27656.1|27649.1|27561.1|27554.1|557
1638261600000|2021-11-30 08:40:00|27581.1|27574.1|27578.6|27571.6|27636.1|27629.1|27553.6|27546.6|306
1638261900000|2021-11-30 08:45:00|27581.1|27574.1|27566.1|27559.1|27586.1|27579.1|27536.1|27529.1|483
1638262200000|2021-11-30 08:50:00|27563.6|27556.6|27596.1|27589.1|27611.1|27604.1|27546.1|27539.1|295
1638262500000|2021-11-30 08:55:00|27598.6|27591.6|27583.6|27576.6|27631.1|27624.1|27583.6|27576.6|239
1638262800000|2021-11-30 09:00:00|27581.1|27574.1|27526.1|27519.1|27586.1|27579.1|27506.1|27499.1|465
1638263100000|2021-11-30 09:05:00|27523.6|27516.6|27446.1|27439.1|27541.1|27534.1|27426.1|27419.1|793
1638263400000|2021-11-30 09:10:00|27443.6|27436.6|27436.1|27429.1|27461.1|27454.1|27406.1|27399.1|652
1638263700000|2021-11-30 09:15:00|27431.1|27424.1|27471.1|27464.1|27476.1|27469.1|27378.6|27371.6|699
1638264000000|2021-11-30 09:20:00|27468.6|27461.6|27443.6|27436.6|27486.1|27479.1|27413.6|27406.6|312
1638264300000|2021-11-30 09:25:00|27441.1|27434.1|27423.6|27416.6|27463.6|27456.6|27391.1|27384.1|447
1638264600000|2021-11-30 09:30:00|27426.1|27419.1|27446.1|27439.1|27456.1|27449.1|27393.6|27386.6|288
1638264900000|2021-11-30 09:35:00|27448.6|27441.6|27471.1|27464.1|27478.6|27471.6|27428.6|27421.6|233
1638265200000|2021-11-30 09:40:00|27478.6|27471.6|27478.6|27471.6|27518.6|27511.6|27461.1|27454.1|389
1638265500000|2021-11-30 09:45:00|27476.1|27469.1|27466.1|27459.1|27491.1|27484.1|27451.1|27444.1|261
1638265800000|2021-11-30 09:50:00|27471.1|27464.1|27506.1|27499.1|27531.1|27524.1|27461.1|27454.1|393
1638266100000|2021-11-30 09:55:00|27503.6|27496.6|27543.6|27536.6|27543.6|27536.6|27496.1|27489.1|413
1638266400000|2021-11-30 10:00:00|27541.1|27534.1|27556.1|27549.1|27568.6|27561.6|27536.1|27529.1|328
1638266700000|2021-11-30 10:05:00|27558.6|27551.6|27536.1|27529.1|27578.6|27571.6|27518.6|27511.6|528
1638267000000|2021-11-30 10:10:00|27531.1|27524.1|27566.1|27559.1|27566.1|27559.1|27523.6|27516.6|92
1638267300000|2021-11-30 10:15:00|27556.1|27549.1|27521.1|27514.1|27563.6|27556.6|27516.1|27509.1|93
1638267600000|2021-11-30 10:20:00|27518.6|27511.6|27511.1|27504.1|27551.1|27544.1|27506.1|27499.1|101
1638267900000|2021-11-30 10:25:00|27506.1|27499.1|27518.6|27511.6|27536.1|27529.1|27506.1|27499.1|113
1638268200000|2021-11-30 10:30:00|27516.1|27509.1|27566.1|27559.1|27576.1|27569.1|27511.1|27504.1|242
1638268500000|2021-11-30 10:35:00|27561.1|27554.1|27591.1|27584.1|27591.1|27584.1|27551.1|27544.1|258
1638268800000|2021-11-30 10:40:00|27588.6|27581.6|27571.1|27564.1|27591.1|27584.1|27561.1|27554.1|188
1638269100000|2021-11-30 10:45:00|27566.1|27559.1|27556.1|27549.1|27566.1|27559.1|27526.1|27519.1|249
1638269400000|2021-11-30 10:50:00|27553.6|27546.6|27596.1|27589.1|27603.6|27596.6|27551.1|27544.1|403
1638269700000|2021-11-30 10:55:00|27601.1|27594.1|27611.1|27604.1|27626.1|27619.1|27596.1|27589.1|163
1638270000000|2021-11-30 11:00:00|27613.6|27606.6|27578.6|27571.6|27643.6|27636.6|27571.1|27564.1|160
1638270300000|2021-11-30 11:05:00|27576.1|27569.1|27568.6|27561.6|27591.1|27584.1|27556.1|27549.1|320
1638270600000|2021-11-30 11:10:00|27566.1|27559.1|27566.1|27559.1|27601.1|27594.1|27561.1|27554.1|56
1638270900000|2021-11-30 11:15:00|27563.6|27556.6|27571.1|27564.1|27586.1|27579.1|27553.6|27546.6|169
1638271200000|2021-11-30 11:20:00|27573.6|27566.6|27593.6|27586.6|27601.1|27594.1|27561.1|27554.1|83
1638271500000|2021-11-30 11:25:00|27591.1|27584.1|27608.6|27601.6|27618.6|27611.6|27581.1|27574.1|143
1638271800000|2021-11-30 11:30:00|27611.1|27604.1|27621.1|27614.1|27631.1|27624.1|27608.6|27601.6|96
1638272100000|2021-11-30 11:35:00|27616.1|27609.1|27606.1|27599.1|27631.1|27624.1|27591.1|27584.1|114
1638272400000|2021-11-30 11:40:00|27608.6|27601.6|27621.1|27614.1|27626.1|27619.1|27606.1|27599.1|114
1638272700000|2021-11-30 11:45:00|27618.6|27611.6|27621.1|27614.1|27631.1|27624.1|27616.1|27609.1|38
1638273000000|2021-11-30 11:50:00|27623.6|27616.6|27628.6|27621.6|27651.1|27644.1|27606.1|27599.1|114
1638273300000|2021-11-30 11:55:00|27626.1|27619.1|27643.6|27636.6|27651.1|27644.1|27611.1|27604.1|87
1638273600000|2021-11-30 12:00:00|27641.1|27634.1|27666.1|27659.1|27673.6|27666.6|27641.1|27634.1|144
1638273900000|2021-11-30 12:05:00|27668.6|27661.6|27676.1|27669.1|27676.1|27669.1|27653.6|27646.6|76
1638274200000|2021-11-30 12:10:00|27673.6|27666.6|27668.6|27661.6|27686.1|27679.1|27661.1|27654.1|87
1638274500000|2021-11-30 12:15:00|27671.1|27664.1|27661.1|27654.1|27676.1|27669.1|27656.1|27649.1|219
1638274800000|2021-11-30 12:20:00|27656.1|27649.1|27738.6|27731.6|27741.1|27734.1|27656.1|27649.1|399
1638275100000|2021-11-30 12:25:00|27741.1|27734.1|27781.1|27774.1|27781.1|27774.1|27741.1|27734.1|435
1638275400000|2021-11-30 12:30:00|27778.6|27771.6|27736.1|27729.1|27781.1|27774.1|27728.6|27721.6|239
1638275700000|2021-11-30 12:35:00|27733.6|27726.6|27713.6|27706.6|27736.1|27729.1|27711.1|27704.1|200
1638276000000|2021-11-30 12:40:00|27716.1|27709.1|27696.1|27689.1|27733.6|27726.6|27686.1|27679.1|120
1638276300000|2021-11-30 12:45:00|27693.6|27686.6|27688.6|27681.6|27698.6|27691.6|27681.1|27674.1|101
1638276600000|2021-11-30 12:50:00|27691.1|27684.1|27666.1|27659.1|27691.1|27684.1|27656.1|27649.1|366
1638276900000|2021-11-30 12:55:00|27663.6|27656.6|27691.1|27684.1|27696.1|27689.1|27663.6|27656.6|161
1638277200000|2021-11-30 13:00:00|27693.6|27686.6|27696.1|27689.1|27723.6|27716.6|27691.1|27684.1|147
1638277500000|2021-11-30 13:05:00|27691.1|27684.1|27696.1|27689.1|27696.1|27689.1|27666.1|27659.1|136
1638277800000|2021-11-30 13:10:00|27693.6|27686.6|27661.1|27654.1|27696.1|27689.1|27658.6|27651.6|103
1638278100000|2021-11-30 13:15:00|27663.6|27656.6|27688.6|27681.6|27693.6|27686.6|27646.1|27639.1|210
1638278400000|2021-11-30 13:20:00|27686.1|27679.1|27628.6|27621.6|27691.1|27684.1|27628.6|27621.6|148
1638278700000|2021-11-30 13:25:00|27631.1|27624.1|27643.6|27636.6|27653.6|27646.6|27626.1|27619.1|84
1638279000000|2021-11-30 13:30:00|27646.1|27639.1|27621.1|27614.1|27646.1|27639.1|27596.1|27589.1|150
1638279300000|2021-11-30 13:35:00|27623.6|27616.6|27656.1|27649.1|27656.1|27649.1|27608.6|27601.6|174
1638279600000|2021-11-30 13:40:00|27651.1|27644.1|27663.6|27656.6|27671.1|27664.1|27646.1|27639.1|128
1638279900000|2021-11-30 13:45:00|27661.1|27654.1|27703.6|27696.6|27703.6|27696.6|27661.1|27654.1|110
1638280200000|2021-11-30 13:50:00|27706.1|27699.1|27711.1|27704.1|27711.1|27704.1|27691.1|27684.1|215
1638280500000|2021-11-30 13:55:00|27713.6|27706.6|27791.1|27784.1|27791.1|27784.1|27691.1|27684.1|521
1638280800000|2021-11-30 14:00:00|27796.1|27789.1|27736.1|27729.1|27796.1|27789.1|27718.6|27711.6|253
1638281100000|2021-11-30 14:05:00|27738.6|27731.6|27736.1|27729.1|27771.1|27764.1|27716.1|27709.1|145
1638281400000|2021-11-30 14:10:00|27738.6|27731.6|27738.6|27731.6|27756.1|27749.1|27731.1|27724.1|121
1638281700000|2021-11-30 14:15:00|27736.1|27729.1|27753.6|27746.6|27756.1|27749.1|27711.1|27704.1|128
1638282000000|2021-11-30 14:20:00|27756.1|27749.1|27761.1|27754.1|27771.1|27764.1|27743.6|27736.6|272
1638282300000|2021-11-30 14:25:00|27756.1|27749.1|27731.1|27724.1|27766.1|27759.1|27726.1|27719.1|190
1638282600000|2021-11-30 14:30:00|27736.1|27729.1|27741.1|27734.1|27796.1|27789.1|27673.6|27666.6|1351
1638282900000|2021-11-30 14:35:00|27743.6|27736.6|27693.6|27686.6|27743.6|27736.6|27656.1|27649.1|832
1638283200000|2021-11-30 14:40:00|27696.1|27689.1|27691.1|27684.1|27721.1|27714.1|27668.6|27661.6|354
1638283500000|2021-11-30 14:45:00|27688.6|27681.6|27641.1|27634.1|27701.1|27694.1|27611.1|27604.1|723
1638283800000|2021-11-30 14:50:00|27646.1|27639.1|27678.6|27671.6|27683.6|27676.6|27616.1|27609.1|537
1638284100000|2021-11-30 14:55:00|27676.1|27669.1|27673.6|27666.6|27726.1|27719.1|27671.1|27664.1|514
1638284400000|2021-11-30 15:00:00|27671.1|27664.1|27701.1|27694.1|27721.1|27714.1|27658.6|27651.6|568
1638284700000|2021-11-30 15:05:00|27706.1|27699.1|27751.1|27744.1|27773.6|27766.6|27696.1|27689.1|355
1638285000000|2021-11-30 15:10:00|27748.6|27741.6|27686.1|27679.1|27771.1|27764.1|27686.1|27679.1|342
1638285300000|2021-11-30 15:15:00|27688.6|27681.6|27713.6|27706.6|27766.1|27759.1|27681.1|27674.1|417
1638285600000|2021-11-30 15:20:00|27711.1|27704.1|27683.6|27676.6|27726.1|27719.1|27673.6|27666.6|305
1638285900000|2021-11-30 15:25:00|27686.1|27679.1|27736.1|27729.1|27736.1|27729.1|27663.6|27656.6|224
1638286200000|2021-11-30 15:30:00|27731.1|27724.1|27801.1|27794.1|27826.1|27819.1|27726.1|27719.1|662
1638286500000|2021-11-30 15:35:00|27803.6|27796.6|27753.6|27746.6|27851.1|27844.1|27726.1|27719.1|675
1638286800000|2021-11-30 15:40:00|27751.1|27744.1|27746.1|27739.1|27801.1|27794.1|27736.1|27729.1|456
1638287100000|2021-11-30 15:45:00|27748.6|27741.6|27651.1|27644.1|27758.6|27751.6|27641.1|27634.1|525
1638287400000|2021-11-30 15:50:00|27648.6|27641.6|27601.1|27594.1|27666.1|27659.1|27581.1|27574.1|832
1638287700000|2021-11-30 15:55:00|27603.6|27596.6|27466.1|27459.1|27603.6|27596.6|27461.1|27454.1|1226
1638288000000|2021-11-30 16:00:00|27461.1|27454.1|27506.1|27499.1|27528.6|27521.6|27421.1|27414.1|660
1638288300000|2021-11-30 16:05:00|27501.1|27494.1|27531.1|27524.1|27531.1|27524.1|27481.1|27474.1|346
1638288600000|2021-11-30 16:10:00|27536.1|27529.1|27601.1|27594.1|27611.1|27604.1|27513.6|27506.6|546
1638288900000|2021-11-30 16:15:00|27598.6|27591.6|27596.1|27589.1|27641.1|27634.1|27581.1|27574.1|285
1638289200000|2021-11-30 16:20:00|27591.1|27584.1|27556.1|27549.1|27641.1|27634.1|27541.1|27534.1|454
1638289500000|2021-11-30 16:25:00|27553.6|27546.6|27588.6|27581.6|27613.6|27606.6|27546.1|27539.1|350
1638289800000|2021-11-30 16:30:00|27586.1|27579.1|27521.1|27514.1|27611.1|27604.1|27516.1|27509.1|591
1638290100000|2021-11-30 16:35:00|27516.1|27509.1|27526.1|27519.1|27551.1|27544.1|27496.1|27489.1|569
1638290400000|2021-11-30 16:40:00|27521.1|27514.1|27496.1|27489.1|27531.1|27524.1|27466.1|27459.1|734
1638290700000|2021-11-30 16:45:00|27493.6|27486.6|27466.1|27459.1|27516.1|27509.1|27436.1|27429.1|765
1638291000000|2021-11-30 16:50:00|27461.1|27454.1|27441.1|27434.1|27491.1|27484.1|27428.6|27421.6|268
1638291300000|2021-11-30 16:55:00|27443.6|27436.6|27506.1|27499.1|27506.1|27499.1|27433.6|27426.6|225
1638291600000|2021-11-30 17:00:00|27498.6|27491.6|27446.1|27439.1|27498.6|27491.6|27438.6|27431.6|186
1638291900000|2021-11-30 17:05:00|27441.1|27434.1|27441.1|27434.1|27473.6|27466.6|27428.6|27421.6|196
1638292200000|2021-11-30 17:10:00|27443.6|27436.6|27448.6|27441.6|27481.1|27474.1|27421.1|27414.1|267
1638292500000|2021-11-30 17:15:00|27446.1|27439.1|27486.1|27479.1|27488.6|27481.6|27441.1|27434.1|253
1638292800000|2021-11-30 17:20:00|27483.6|27476.6|27526.1|27519.1|27528.6|27521.6|27468.6|27461.6|110
1638293100000|2021-11-30 17:25:00|27521.1|27514.1|27551.1|27544.1|27566.1|27559.1|27516.1|27509.1|335
1638293400000|2021-11-30 17:30:00|27548.6|27541.6|27556.1|27549.1|27576.1|27569.1|27526.1|27519.1|120
1638293700000|2021-11-30 17:35:00|27558.6|27551.6|27561.1|27554.1|27576.1|27569.1|27536.1|27529.1|89
1638294000000|2021-11-30 17:40:00|27566.1|27559.1|27588.6|27581.6|27598.6|27591.6|27543.6|27536.6|298
1638294300000|2021-11-30 17:45:00|27586.1|27579.1|27541.1|27534.1|27601.1|27594.1|27536.1|27529.1|116
1638294600000|2021-11-30 17:50:00|27543.6|27536.6|27551.1|27544.1|27571.1|27564.1|27536.1|27529.1|92
1638294900000|2021-11-30 17:55:00|27556.1|27549.1|27511.1|27504.1|27561.1|27554.1|27493.6|27486.6|96
1638295200000|2021-11-30 18:00:00|27516.1|27509.1|27516.1|27509.1|27543.6|27536.6|27506.1|27499.1|95
1638295500000|2021-11-30 18:05:00|27518.6|27511.6|27531.1|27524.1|27551.1|27544.1|27518.6|27511.6|141
1638295800000|2021-11-30 18:10:00|27533.6|27526.6|27526.1|27519.1|27546.1|27539.1|27521.1|27514.1|293
1638296100000|2021-11-30 18:15:00|27523.6|27516.6|27523.6|27516.6|27558.6|27551.6|27521.1|27514.1|184
1638296400000|2021-11-30 18:20:00|27521.1|27514.1|27551.1|27544.1|27551.1|27544.1|27506.1|27499.1|45
1638296700000|2021-11-30 18:25:00|27548.6|27541.6|27561.1|27554.1|27573.6|27566.6|27536.1|27529.1|86
1638297000000|2021-11-30 18:30:00|27556.1|27549.1|27566.1|27559.1|27581.1|27574.1|27546.1|27539.1|72
1638297300000|2021-11-30 18:35:00|27563.6|27556.6|27651.1|27644.1|27656.1|27649.1|27561.1|27554.1|488
1638297600000|2021-11-30 18:40:00|27646.1|27639.1|27643.6|27636.6|27651.1|27644.1|27626.1|27619.1|177
1638297900000|2021-11-30 18:45:00|27641.1|27634.1|27656.1|27649.1|27658.6|27651.6|27638.6|27631.6|117
1638298200000|2021-11-30 18:50:00|27658.6|27651.6|27666.1|27659.1|27671.1|27664.1|27646.1|27639.1|103
1638298500000|2021-11-30 18:55:00|27668.6|27661.6|27691.1|27684.1|27696.1|27689.1|27666.1|27659.1|51
1638298800000|2021-11-30 19:00:00|27688.6|27681.6|27673.6|27666.6|27698.6|27691.6|27656.1|27649.1|99
1638299100000|2021-11-30 19:05:00|27671.1|27664.1|27711.1|27704.1|27716.1|27709.1|27651.1|27644.1|131
1638299400000|2021-11-30 19:10:00|27713.6|27706.6|27716.1|27709.1|27736.1|27729.1|27706.1|27699.1|123
1638299700000|2021-11-30 19:15:00|27721.1|27714.1|27718.6|27711.6|27726.1|27719.1|27681.1|27674.1|75
1638300000000|2021-11-30 19:20:00|27721.1|27714.1|27696.1|27689.1|27721.1|27714.1|27691.1|27684.1|93
1638300300000|2021-11-30 19:25:00|27693.6|27686.6|27656.1|27649.1|27726.1|27719.1|27656.1|27649.1|204
1638300600000|2021-11-30 19:30:00|27651.1|27644.1|27691.1|27684.1|27693.6|27686.6|27646.1|27639.1|230
1638300900000|2021-11-30 19:35:00|27693.6|27686.6|27686.1|27679.1|27711.1|27704.1|27681.1|27674.1|105
1638301200000|2021-11-30 19:40:00|27683.6|27676.6|27626.1|27619.1|27701.1|27694.1|27611.1|27604.1|184
1638301500000|2021-11-30 19:45:00|27621.1|27614.1|27556.1|27549.1|27626.1|27619.1|27556.1|27549.1|256
1638301800000|2021-11-30 19:50:00|27561.1|27554.1|27561.1|27554.1|27581.1|27574.1|27546.1|27539.1|286
1638302100000|2021-11-30 19:55:00|27558.6|27551.6|27601.1|27594.1|27601.1|27594.1|27543.6|27536.6|228
1638302400000|2021-11-30 20:00:00|27598.6|27591.6|27611.1|27604.1|27621.1|27614.1|27568.6|27561.6|387
1638302700000|2021-11-30 20:05:00|27613.6|27606.6|27573.6|27566.6|27626.1|27619.1|27573.6|27566.6|535
1638303000000|2021-11-30 20:10:00|27576.1|27569.1|27596.1|27589.1|27621.1|27614.1|27568.6|27561.6|284
1638303300000|2021-11-30 20:15:00|27593.6|27586.6|27636.1|27629.1|27636.1|27629.1|27583.6|27576.6|487
1638303600000|2021-11-30 20:20:00|27631.1|27624.1|27601.1|27594.1|27651.1|27644.1|27598.6|27591.6|341
1638303900000|2021-11-30 20:25:00|27591.1|27584.1|27591.1|27584.1|27623.6|27616.6|27556.1|27549.1|280
1638304200000|2021-11-30 20:30:00|27593.6|27586.6|27646.1|27639.1|27666.1|27659.1|27586.1|27579.1|306
1638304500000|2021-11-30 20:35:00|27643.6|27636.6|27643.6|27636.6|27656.1|27649.1|27621.1|27614.1|236
1638304800000|2021-11-30 20:40:00|27641.1|27634.1|27676.1|27669.1|27683.6|27676.6|27636.1|27629.1|261
1638305100000|2021-11-30 20:45:00|27678.6|27671.6|27656.1|27649.1|27701.1|27694.1|27646.1|27639.1|402
1638305400000|2021-11-30 20:50:00|27651.1|27644.1|27616.1|27609.1|27651.1|27644.1|27588.6|27581.6|576
1638305700000|2021-11-30 20:55:00|27621.1|27614.1|27651.1|27644.1|27701.1|27694.1|27616.1|27609.1|985
1638306000000|2021-11-30 21:00:00|27653.6|27646.6|27711.1|27704.1|27716.1|27709.1|27651.1|27644.1|270
1638306300000|2021-11-30 21:05:00|27713.6|27706.6|27676.1|27669.1|27713.6|27706.6|27668.6|27661.6|85
1638306600000|2021-11-30 21:10:00|27678.6|27671.6|27678.6|27671.6|27696.1|27689.1|27671.1|27664.1|62
1638306900000|2021-11-30 21:15:00|27682.6|27667.6|27680.1|27665.1|27685.1|27670.1|27680.1|27665.1|20
1638307200000|2021-11-30 21:20:00|27675.1|27660.1|27680.1|27665.1|27690.1|27675.1|27675.1|27660.1|39
1638307500000|2021-11-30 21:25:00|27677.6|27662.6|27677.6|27662.6|27677.6|27662.6|27655.1|27640.1|30
1638308100000|2021-11-30 21:35:00|||||||||5
1638308700000|2021-11-30 21:45:00|27680.1|27665.1|27730.1|27715.1|27730.1|27715.1|27680.1|27665.1|28
1638309000000|2021-11-30 21:50:00|27715.1|27700.1|27717.6|27702.6|27730.1|27715.1|27712.6|27697.6|12
1638309300000|2021-11-30 21:55:00|27715.1|27700.1|27737|27707|27738.2|27720.1|27715.1|27700.1|14
1638309600000|2021-11-30 22:00:00|27736.8|27706.8|27736|27706|27737|27707|27735.8|27705.8|0
1638309900000|2021-11-30 22:05:00|27736.1|27706.1|27737.2|27707.2|27737.4|27707.4|27734.4|27704.4|0
1638310200000|2021-11-30 22:10:00|27736.9|27706.9|27728.2|27698.2|27737.3|27707.3|27727.3|27697.3|0
1638310500000|2021-11-30 22:15:00|27728.1|27698.1|27724.5|27694.5|27728.1|27698.1|27723.1|27693.1|0
1638310800000|2021-11-30 22:20:00|27724.3|27694.3|27723.8|27693.8|27724.6|27694.6|27722.2|27692.2|0
1638311100000|2021-11-30 22:25:00|27723.9|27693.9|27724.3|27694.3|27724.5|27694.5|27723.4|27693.4|0
1638311400000|2021-11-30 22:30:00|27724.6|27694.6|27722.7|27692.7|27724.7|27694.7|27721.2|27691.2|0
1638311700000|2021-11-30 22:35:00|27722.8|27692.8|27704.1|27674.1|27722.8|27692.8|27703.6|27673.6|0
1638312000000|2021-11-30 22:40:00|27703.2|27673.2|27706.2|27676.2|27706.8|27676.8|27703.2|27673.2|0
1638312300000|2021-11-30 22:45:00|27706.1|27676.1|27706.2|27676.2|27706.8|27676.8|27705.1|27675.1|0
1638312600000|2021-11-30 22:50:00|27706.5|27676.5|27706.7|27676.7|27706.7|27676.7|27703.6|27673.6|0
1638312900000|2021-11-30 22:55:00|27705.9|27675.9|27713.8|27683.8|27714.6|27684.6|27702.9|27672.9|0
1638313200000|2021-11-30 23:00:00|27721.1|27691.1|27842.6|27827.6|27852.6|27837.6|27719|27689|190
1638313500000|2021-11-30 23:05:00|27845.1|27830.1|27825.1|27810.1|27855.1|27840.1|27822.6|27807.6|106
1638313800000|2021-11-30 23:10:00|27827.6|27812.6|27837.6|27822.6|27845.1|27830.1|27822.6|27807.6|31
1638314100000|2021-11-30 23:15:00|27840.1|27825.1|27852.6|27837.6|27867.6|27852.6|27840.1|27825.1|52
1638314400000|2021-11-30 23:20:00|27855.1|27840.1|27852.6|27837.6|27865.1|27850.1|27842.6|27827.6|23
1638314700000|2021-11-30 23:25:00|27850.1|27835.1|27872.6|27857.6|27882.6|27867.6|27847.6|27832.6|97
1638315000000|2021-11-30 23:30:00|27875.1|27860.1|27896.1|27889.1|27916.1|27909.1|27833.6|27826.6|36694
1638315300000|2021-11-30 23:35:00|27898.6|27891.6|27891.1|27884.1|27933.6|27926.6|27891.1|27884.1|234
1638315600000|2021-11-30 23:40:00|27888.6|27881.6|27791.1|27784.1|27888.6|27881.6|27783.6|27776.6|542
1638315900000|2021-11-30 23:45:00|27793.6|27786.6|27696.1|27689.1|27816.1|27809.1|27696.1|27689.1|978
1638316200000|2021-11-30 23:50:00|27698.6|27691.6|27736.1|27729.1|27773.6|27766.6|27686.1|27679.1|443
1638316500000|2021-11-30 23:55:00|27741.1|27734.1|27851.1|27844.1|27853.6|27846.6|27736.1|27729.1|496
1638316800000|2021-12-01 00:00:00|27858.6|27851.6|28011.1|28004.1|28031.1|28024.1|27858.6|27851.6|3080
1638317100000|2021-12-01 00:05:00|28008.6|28001.6|27941.1|27934.1|28076.1|28069.1|27936.1|27929.1|2221
1638317400000|2021-12-01 00:10:00|27943.6|27936.6|27861.1|27854.1|27983.6|27976.6|27856.1|27849.1|1566
1638317700000|2021-12-01 00:15:00|27866.1|27859.1|27611.1|27604.1|27873.6|27866.6|27591.1|27584.1|2060
1638318000000|2021-12-01 00:20:00|27608.6|27601.6|27806.1|27799.1|27811.1|27804.1|27591.1|27584.1|1945
1638318300000|2021-12-01 00:25:00|27803.6|27796.6|27753.6|27746.6|27871.1|27864.1|27738.6|27731.6|1148
1638318600000|2021-12-01 00:30:00|27758.6|27751.6|27783.6|27776.6|27863.6|27856.6|27758.6|27751.6|655
1638318900000|2021-12-01 00:35:00|27781.1|27774.1|27758.6|27751.6|27821.1|27814.1|27681.1|27674.1|1232
1638319200000|2021-12-01 00:40:00|27756.1|27749.1|27921.1|27914.1|27956.1|27949.1|27751.1|27744.1|1227
1638319500000|2021-12-01 00:45:00|27918.6|27911.6|27861.1|27854.1|27971.1|27964.1|27836.1|27829.1|1095
1638319800000|2021-12-01 00:50:00|27856.1|27849.1|27786.1|27779.1|27871.1|27864.1|27776.1|27769.1|737
1638320100000|2021-12-01 00:55:00|27791.1|27784.1|27801.1|27794.1|27851.1|27844.1|27746.1|27739.1|708
1638320400000|2021-12-01 01:00:00|27796.1|27789.1|27883.6|27876.6|27886.1|27879.1|27721.1|27714.1|773
1638320700000|2021-12-01 01:05:00|27886.1|27879.1|27841.2|27834.2|27911.1|27904.1|27836.2|27829.2|492
1638321000000|2021-12-01 01:10:00|27843.7|27836.7|27941.2|27934.2|27956.2|27949.2|27826.2|27819.2|646
1638321300000|2021-12-01 01:15:00|27936.2|27929.2|27886.2|27879.2|27941.2|27934.2|27876.2|27869.2|598
1638321600000|2021-12-01 01:20:00|27883.7|27876.7|27921.2|27914.2|27941.2|27934.2|27861.2|27854.2|263
1638321900000|2021-12-01 01:25:00|27918.7|27911.7|27891.2|27884.2|27936.2|27929.2|27883.7|27876.7|215
1638322200000|2021-12-01 01:30:00|27888.7|27881.7|27866.2|27859.2|27936.2|27929.2|27846.2|27839.2|572
1638322500000|2021-12-01 01:35:00|27863.7|27856.7|27918.7|27911.7|27931.2|27924.2|27863.7|27856.7|305
1638322800000|2021-12-01 01:40:00|27921.2|27914.2|27906.2|27899.2|27928.7|27921.7|27866.2|27859.2|309
1638323100000|2021-12-01 01:45:00|27908.7|27901.7|27956.2|27949.2|27983.7|27976.7|27898.7|27891.7|570
1638323400000|2021-12-01 01:50:00|27958.7|27951.7|28046.2|28039.2|28051.2|28044.2|27946.2|27939.2|940
1638323700000|2021-12-01 01:55:00|28043.7|28036.7|28033.7|28026.7|28066.2|28059.2|28013.7|28006.7|788
1638324000000|2021-12-01 02:00:00|28036.2|28029.2|28086.2|28079.2|28113.7|28106.7|28031.2|28024.2|983
1638324300000|2021-12-01 02:05:00|28088.7|28081.7|28058.7|28051.7|28091.2|28084.2|28058.7|28051.7|504
1638324600000|2021-12-01 02:10:00|28061.2|28054.2|28018.7|28011.7|28066.2|28059.2|28016.2|28009.2|768
1638324900000|2021-12-01 02:15:00|28021.2|28014.2|28061.2|28054.2|28076.2|28069.2|28016.2|28009.2|401
1638325200000|2021-12-01 02:20:00|28058.7|28051.7|28066.2|28059.2|28091.2|28084.2|28036.2|28029.2|381
1638325500000|2021-12-01 02:25:00|28068.7|28061.7|28051.2|28044.2|28088.7|28081.7|28046.2|28039.2|443
1638325800000|2021-12-01 02:30:00|28048.7|28041.7|28078.7|28071.7|28133.7|28126.7|28041.2|28034.2|604
1638326100000|2021-12-01 02:35:00|28081.2|28074.2|28103.7|28096.7|28116.2|28109.2|28076.2|28069.2|331
1638326400000|2021-12-01 02:40:00|28101.2|28094.2|28088.7|28081.7|28113.7|28106.7|28076.2|28069.2|205
1638326700000|2021-12-01 02:45:00|28091.2|28084.2|28001.2|27994.2|28096.2|28089.2|27996.2|27989.2|517
1638327000000|2021-12-01 02:50:00|27998.7|27991.7|28031.2|28024.2|28043.7|28036.7|27981.2|27974.2|518
1638327300000|2021-12-01 02:55:00|28028.7|28021.7|28061.2|28054.2|28066.2|28059.2|28026.2|28019.2|374
1638327600000|2021-12-01 03:00:00|28056.2|28049.2|28038.7|28031.7|28071.2|28064.2|28018.7|28011.7|161
1638327900000|2021-12-01 03:05:00|28036.2|28029.2|27961.2|27954.2|28041.2|28034.2|27933.7|27926.7|447
1638328200000|2021-12-01 03:10:00|27958.7|27951.7|28011.2|28004.2|28013.7|28006.7|27941.2|27934.2|341
1638328500000|2021-12-01 03:15:00|28013.7|28006.7|28026.2|28019.2|28043.7|28036.7|28011.2|28004.2|264
1638328800000|2021-12-01 03:20:00|28033.7|28026.7|27983.7|27976.7|28041.2|28034.2|27968.7|27961.7|180
1638329100000|2021-12-01 03:25:00|27986.2|27979.2|28008.7|28001.7|28021.2|28014.2|27978.7|27971.7|97
1638329400000|2021-12-01 03:30:00|28011.2|28004.2|28011.2|28004.2|28016.2|28009.2|27946.2|27939.2|597
1638329700000|2021-12-01 03:35:00|28013.7|28006.7|27988.7|27981.7|28041.2|28034.2|27956.2|27949.2|301
1638330000000|2021-12-01 03:40:00|27986.2|27979.2|27921.2|27914.2|28011.2|28004.2|27911.2|27904.2|493
1638330300000|2021-12-01 03:45:00|27923.7|27916.7|27951.2|27944.2|27983.7|27976.7|27918.7|27911.7|395
1638330600000|2021-12-01 03:50:00|27956.2|27949.2|28003.7|27996.7|28003.7|27996.7|27951.2|27944.2|330
1638330900000|2021-12-01 03:55:00|28006.2|27999.2|28031.2|28024.2|28031.2|28024.2|28006.2|27999.2|313
1638331200000|2021-12-01 04:00:00|28033.7|28026.7|28073.7|28066.7|28073.7|28066.7|28021.2|28014.2|595
1638331500000|2021-12-01 04:05:00|28076.2|28069.2|28031.2|28024.2|28078.7|28071.7|28013.7|28006.7|419
1638331800000|2021-12-01 04:10:00|28028.7|28021.7|28028.7|28021.7|28048.7|28041.7|28011.2|28004.2|213
1638332100000|2021-12-01 04:15:00|28031.2|28024.2|28048.7|28041.7|28053.7|28046.7|28018.7|28011.7|285
1638332400000|2021-12-01 04:20:00|28051.2|28044.2|28026.2|28019.2|28051.2|28044.2|28023.7|28016.7|315
1638332700000|2021-12-01 04:25:00|28023.7|28016.7|28026.2|28019.2|28043.7|28036.7|28016.2|28009.2|193
1638333000000|2021-12-01 04:30:00|28028.7|28021.7|28061.2|28054.2|28066.2|28059.2|28023.7|28016.7|355
1638333300000|2021-12-01 04:35:00|28058.7|28051.7|28076.2|28069.2|28076.2|28069.2|28038.7|28031.7|298
1638333600000|2021-12-01 04:40:00|28078.7|28071.7|28031.2|28024.2|28083.7|28076.7|28031.2|28024.2|341
1638333900000|2021-12-01 04:45:00|28026.2|28019.2|28041.2|28034.2|28048.7|28041.7|28026.2|28019.2|185
1638334200000|2021-12-01 04:50:00|28038.7|28031.7|28026.2|28019.2|28041.2|28034.2|28003.7|27996.7|251
1638334500000|2021-12-01 04:55:00|28028.7|28021.7|28036.2|28029.2|28038.7|28031.7|28011.2|28004.2|214
1638334800000|2021-12-01 05:00:00|28031.2|28024.2|28023.7|28016.7|28036.2|28029.2|28016.2|28009.2|228
1638335100000|2021-12-01 05:05:00|28021.2|28014.2|28021.2|28014.2|28041.2|28034.2|28016.2|28009.2|184
1638335400000|2021-12-01 05:10:00|28023.7|28016.7|27958.7|27951.7|28023.7|28016.7|27953.7|27946.7|265
1638335700000|2021-12-01 05:15:00|27961.2|27954.2|27981.2|27974.2|27998.7|27991.7|27956.2|27949.2|299
1638336000000|2021-12-01 05:20:00|27996.2|27989.2|27996.2|27989.2|28013.7|28006.7|27988.7|27981.7|225
1638336300000|2021-12-01 05:25:00|27998.7|27991.7|28008.7|28001.7|28016.2|28009.2|27966.2|27959.2|366
1638336600000|2021-12-01 05:30:00|28011.2|28004.2|27951.2|27944.2|28011.2|28004.2|27936.2|27929.2|641
1638336900000|2021-12-01 05:35:00|27948.7|27941.7|28026.2|28019.2|28026.2|28019.2|27948.7|27941.7|819
1638337200000|2021-12-01 05:40:00|28023.7|28016.7|27998.7|27991.7|28031.2|28024.2|27981.2|27974.2|617
1638337500000|2021-12-01 05:45:00|28001.2|27994.2|28001.2|27994.2|28031.2|28024.2|27993.7|27986.7|950
1638337800000|2021-12-01 05:50:00|28003.7|27996.7|27961.2|27954.2|28006.2|27999.2|27953.7|27946.7|1358
1638338100000|2021-12-01 05:55:00|27958.7|27951.7|27911.2|27904.2|27961.2|27954.2|27896.2|27889.2|3963
1638338400000|2021-12-01 06:00:00|27908.7|27901.7|27938.7|27931.7|27941.2|27934.2|27863.7|27856.7|3795
1638338700000|2021-12-01 06:05:00|27936.2|27929.2|28041.2|28034.2|28051.2|28044.2|27931.2|27924.2|2335
1638339000000|2021-12-01 06:10:00|28036.2|28029.2|28151.2|28144.2|28156.2|28149.2|27986.2|27979.2|2015
1638339300000|2021-12-01 06:15:00|28163.7|28156.7|28171.2|28164.2|28211.2|28204.2|28146.2|28139.2|1560
1638339600000|2021-12-01 06:20:00|28168.7|28161.7|28183.7|28176.7|28228.7|28221.7|28151.2|28144.2|1277
1638339900000|2021-12-01 06:25:00|28181.2|28174.2|28178.7|28171.7|28193.7|28186.7|28158.7|28151.7|348
1638340200000|2021-12-01 06:30:00|28181.2|28174.2|28178.7|28171.7|28191.2|28184.2|28178.7|28171.7|79
1638340500000|2021-12-01 06:35:00|28181.2|28174.2|28171.2|28164.2|28181.2|28174.2|28171.2|28164.2|27
1638340800000|2021-12-01 06:40:00|28168.7|28161.7|28158.7|28151.7|28183.7|28176.7|28158.7|28151.7|243
1638341100000|2021-12-01 06:45:00|28166.2|28159.2|28171.2|28164.2|28178.7|28171.7|28163.7|28156.7|65
1638341400000|2021-12-01 06:50:00|28176.2|28169.2|28171.2|28164.2|28178.7|28171.7|28156.2|28149.2|165
1638341700000|2021-12-01 06:55:00|28176.2|28169.2|28151.2|28144.2|28183.7|28176.7|28151.2|28144.2|367
1638342000000|2021-12-01 07:00:00|28141.2|28134.2|28088.7|28081.7|28176.2|28169.2|28088.7|28081.7|162
1638342300000|2021-12-01 07:05:00|28086.2|28079.2|28118.7|28111.7|28131.2|28124.2|28063.7|28056.7|123
1638342600000|2021-12-01 07:10:00|28121.2|28114.2|28128.7|28121.7|28133.7|28126.7|28113.7|28106.7|50
1638342900000|2021-12-01 07:15:00|28126.2|28119.2|28111.2|28104.2|28133.7|28126.7|28108.7|28101.7|52
1638343200000|2021-12-01 07:20:00|28116.2|28109.2|28111.2|28104.2|28116.2|28109.2|28101.2|28094.2|44
1638343500000|2021-12-01 07:25:00|28106.2|28099.2|28121.2|28114.2|28126.2|28119.2|28091.2|28084.2|41
1638343800000|2021-12-01 07:30:00|28123.7|28116.7|28086.2|28079.2|28136.2|28129.2|28081.2|28074.2|229
1638344100000|2021-12-01 07:35:00|28088.7|28081.7|28091.2|28084.2|28106.2|28099.2|28076.2|28069.2|192
1638344400000|2021-12-01 07:40:00|28088.7|28081.7|28141.2|28134.2|28146.2|28139.2|28086.2|28079.2|168
1638344700000|2021-12-01 07:45:00|28136.2|28129.2|28163.7|28156.7|28188.7|28181.7|28131.2|28124.2|304
1638345000000|2021-12-01 07:50:00|28161.2|28154.2|28131.2|28124.2|28161.2|28154.2|28121.2|28114.2|117
1638345300000|2021-12-01 07:55:00|28126.2|28119.2|28141.2|28134.2|28141.2|28134.2|28111.2|28104.2|212
1638345600000|2021-12-01 08:00:00|28133.7|28126.7|28106.2|28099.2|28133.7|28126.7|28071.2|28064.2|703
1638345900000|2021-12-01 08:05:00|28108.7|28101.7|28091.2|28084.2|28116.2|28109.2|28078.7|28071.7|208
1638346200000|2021-12-01 08:10:00|28093.7|28086.7|28096.2|28089.2|28106.2|28099.2|28063.7|28056.7|336
1638346500000|2021-12-01 08:15:00|28093.7|28086.7|28118.7|28111.7|28126.2|28119.2|28078.7|28071.7|189
1638346800000|2021-12-01 08:20:00|28121.2|28114.2|28096.2|28089.2|28121.2|28114.2|28081.2|28074.2|135
1638347100000|2021-12-01 08:25:00|28091.2|28084.2|28078.7|28071.7|28101.2|28094.2|28071.2|28064.2|214
1638347400000|2021-12-01 08:30:00|28076.2|28069.2|28096.2|28089.2|28108.7|28101.7|28051.2|28044.2|344
1638347700000|2021-12-01 08:35:00|28106.2|28099.2|28088.7|28081.7|28106.2|28099.2|28073.7|28066.7|142
1638348000000|2021-12-01 08:40:00|28086.2|28079.2|28061.2|28054.2|28096.2|28089.2|28056.2|28049.2|218
1638348300000|2021-12-01 08:45:00|28053.7|28046.7|28046.2|28039.2|28066.2|28059.2|28036.2|28029.2|178
1638348600000|2021-12-01 08:50:00|28048.7|28041.7|28061.2|28054.2|28078.7|28071.7|28026.2|28019.2|196
1638348900000|2021-12-01 08:55:00|28063.7|28056.7|28101.2|28094.2|28106.2|28099.2|28051.2|28044.2|155
1638349200000|2021-12-01 09:00:00|28103.7|28096.7|28111.2|28104.2|28133.7|28126.7|28086.2|28079.2|197
1638349500000|2021-12-01 09:05:00|28108.7|28101.7|28131.2|28124.2|28151.2|28144.2|28108.7|28101.7|199
1638349800000|2021-12-01 09:10:00|28128.7|28121.7|28121.2|28114.2|28141.2|28134.2|28108.7|28101.7|130
1638350100000|2021-12-01 09:15:00|28123.7|28116.7|28131.2|28124.2|28141.2|28134.2|28116.2|28109.2|132
1638350400000|2021-12-01 09:20:00|28126.2|28119.2|28138.7|28131.7|28151.2|28144.2|28126.2|28119.2|197
1638350700000|2021-12-01 09:25:00|28136.2|28129.2|28146.2|28139.2|28151.2|28144.2|28136.2|28129.2|55
1638351000000|2021-12-01 09:30:00|28151.2|28144.2|28158.7|28151.7|28166.2|28159.2|28141.2|28134.2|107
1638351300000|2021-12-01 09:35:00|28156.2|28149.2|28186.2|28179.2|28186.2|28179.2|28151.2|28144.2|117
1638351600000|2021-12-01 09:40:00|28206.2|28199.2|28208.7|28201.7|28236.2|28229.2|28191.2|28184.2|342
1638351900000|2021-12-01 09:45:00|28211.2|28204.2|28181.2|28174.2|28216.2|28209.2|28168.7|28161.7|110
1638352200000|2021-12-01 09:50:00|28178.7|28171.7|28166.2|28159.2|28181.2|28174.2|28161.2|28154.2|61
1638352500000|2021-12-01 09:55:00|28161.2|28154.2|28156.2|28149.2|28171.2|28164.2|28146.2|28139.2|63
1638352800000|2021-12-01 10:00:00|28151.2|28144.2|28138.7|28131.7|28156.2|28149.2|28136.2|28129.2|122
1638353100000|2021-12-01 10:05:00|28141.2|28134.2|28111.2|28104.2|28151.2|28144.2|28096.2|28089.2|232
1638353400000|2021-12-01 10:10:00|28113.7|28106.7|28103.7|28096.7|28121.2|28114.2|28096.2|28089.2|95
1638353700000|2021-12-01 10:15:00|28101.2|28094.2|28111.2|28104.2|28116.2|28109.2|28096.2|28089.2|73
1638354000000|2021-12-01 10:20:00|28108.7|28101.7|28106.2|28099.2|28123.7|28116.7|28101.2|28094.2|99
1638354300000|2021-12-01 10:25:00|28108.7|28101.7|28101.2|28094.2|28121.2|28114.2|28101.2|28094.2|72
1638354600000|2021-12-01 10:30:00|28098.7|28091.7|28116.2|28109.2|28121.2|28114.2|28096.2|28089.2|31
1638354900000|2021-12-01 10:35:00|28118.7|28111.7|28121.2|28114.2|28126.2|28119.2|28111.2|28104.2|43
1638355200000|2021-12-01 10:40:00|28118.7|28111.7|28111.2|28104.2|28121.2|28114.2|28106.2|28099.2|105
1638355500000|2021-12-01 10:45:00|28108.7|28101.7|28111.2|28104.2|28116.2|28109.2|28106.2|28099.2|139
1638355800000|2021-12-01 10:50:00|28106.2|28099.2|28131.2|28124.2|28131.2|28124.2|28086.2|28079.2|96
1638356100000|2021-12-01 10:55:00|28126.2|28119.2|28126.2|28119.2|28133.7|28126.7|28121.2|28114.2|42
1638356400000|2021-12-01 11:00:00|28131.2|28124.2|28091.2|28084.2|28133.7|28126.7|28086.2|28079.2|123
1638356700000|2021-12-01 11:05:00|28096.2|28089.2|28101.2|28094.2|28111.2|28104.2|28088.7|28081.7|53
1638357000000|2021-12-01 11:10:00|28098.7|28091.7|28106.2|28099.2|28108.7|28101.7|28096.2|28089.2|72
1638357300000|2021-12-01 11:15:00|28101.2|28094.2|28091.2|28084.2|28101.2|28094.2|28076.2|28069.2|113
1638357600000|2021-12-01 11:20:00|28086.2|28079.2|28101.2|28094.2|28113.7|28106.7|28086.2|28079.2|46
1638357900000|2021-12-01 11:25:00|28098.7|28091.7|28111.2|28104.2|28111.2|28104.2|28096.2|28089.2|42
1638358200000|2021-12-01 11:30:00|28116.2|28109.2|28111.2|28104.2|28116.2|28109.2|28106.2|28099.2|17
1638358500000|2021-12-01 11:35:00|28108.7|28101.7|28111.2|28104.2|28121.2|28114.2|28106.2|28099.2|59
1638358800000|2021-12-01 11:40:00|28108.7|28101.7|28121.2|28114.2|28121.2|28114.2|28108.7|28101.7|54
1638359100000|2021-12-01 11:45:00|28118.7|28111.7|28141.2|28134.2|28146.2|28139.2|28113.7|28106.7|159
1638359400000|2021-12-01 11:50:00|28138.7|28131.7|28156.2|28149.2|28161.2|28154.2|28136.2|28129.2|120
1638359700000|2021-12-01 11:55:00|28153.7|28146.7|28148.7|28141.7|28156.2|28149.2|28146.2|28139.2|109
1638360000000|2021-12-01 12:00:00|28146.2|28139.2|28146.2|28139.2|28163.7|28156.7|28143.7|28136.7|172
1638360300000|2021-12-01 12:05:00|28148.7|28141.7|28136.2|28129.2|28153.7|28146.7|28136.2|28129.2|32
1638360600000|2021-12-01 12:10:00|28138.7|28131.7|28141.2|28134.2|28141.2|28134.2|28136.2|28129.2|45
1638360900000|2021-12-01 12:15:00|28138.7|28131.7|28153.7|28146.7|28176.2|28169.2|28128.7|28121.7|87
1638361200000|2021-12-01 12:20:00|28156.2|28149.2|28178.7|28171.7|28181.2|28174.2|28151.2|28144.2|79
1638361500000|2021-12-01 12:25:00|28176.2|28169.2|28173.7|28166.7|28181.2|28174.2|28166.2|28159.2|79
1638361800000|2021-12-01 12:30:00|28171.2|28164.2|28161.2|28154.2|28181.2|28174.2|28156.2|28149.2|91
1638362100000|2021-12-01 12:35:00|28163.7|28156.7|28161.2|28154.2|28168.7|28161.7|28156.2|28149.2|132
1638362400000|2021-12-01 12:40:00|28158.7|28151.7|28166.2|28159.2|28176.2|28169.2|28156.2|28149.2|53
1638362700000|2021-12-01 12:45:00|28171.2|28164.2|28161.2|28154.2|28171.2|28164.2|28156.2|28149.2|58
1638363000000|2021-12-01 12:50:00|28163.7|28156.7|28166.2|28159.2|28171.2|28164.2|28161.2|28154.2|30
1638363300000|2021-12-01 12:55:00|28163.7|28156.7|28161.2|28154.2|28171.2|28164.2|28161.2|28154.2|45
1638363600000|2021-12-01 13:00:00|28163.7|28156.7|28143.7|28136.7|28166.2|28159.2|28141.2|28134.2|89
1638363900000|2021-12-01 13:05:00|28146.2|28139.2|28141.2|28134.2|28146.2|28139.2|28136.2|28129.2|40
1638364200000|2021-12-01 13:10:00|28138.7|28131.7|28121.2|28114.2|28141.2|28134.2|28111.2|28104.2|92
1638364500000|2021-12-01 13:15:00|28126.2|28119.2|28146.2|28139.2|28148.7|28141.7|28126.2|28119.2|125
1638364800000|2021-12-01 13:20:00|28143.7|28136.7|28121.2|28114.2|28143.7|28136.7|28108.7|28101.7|63
1638365100000|2021-12-01 13:25:00|28126.2|28119.2|28111.2|28104.2|28131.2|28124.2|28106.2|28099.2|45
1638365400000|2021-12-01 13:30:00|28108.7|28101.7|28148.7|28141.7|28151.2|28144.2|28108.7|28101.7|83
1638365700000|2021-12-01 13:35:00|28146.2|28139.2|28136.2|28129.2|28151.2|28144.2|28123.7|28116.7|89
1638366000000|2021-12-01 13:40:00|28138.7|28131.7|28156.2|28149.2|28161.2|28154.2|28133.7|28126.7|63
1638366300000|2021-12-01 13:45:00|28153.7|28146.7|28156.2|28149.2|28158.7|28151.7|28146.2|28139.2|72
1638366600000|2021-12-01 13:50:00|28158.7|28151.7|28141.2|28134.2|28161.2|28154.2|28136.2|28129.2|76
1638366900000|2021-12-01 13:55:00|28138.7|28131.7|28131.2|28124.2|28141.2|28134.2|28116.2|28109.2|107
1638367200000|2021-12-01 14:00:00|28128.7|28121.7|28126.2|28119.2|28141.2|28134.2|28123.7|28116.7|32
1638367500000|2021-12-01 14:05:00|28123.7|28116.7|28116.2|28109.2|28136.2|28129.2|28116.2|28109.2|83
1638367800000|2021-12-01 14:10:00|28111.2|28104.2|28106.2|28099.2|28116.2|28109.2|28096.2|28089.2|117
1638368100000|2021-12-01 14:15:00|28103.7|28096.7|28096.2|28089.2|28106.2|28099.2|28096.2|28089.2|141
1638368400000|2021-12-01 14:20:00|28098.7|28091.7|28101.2|28094.2|28106.2|28099.2|28088.7|28081.7|163
1638368700000|2021-12-01 14:25:00|28103.7|28096.7|28086.2|28079.2|28103.7|28096.7|28086.2|28079.2|75
1638369000000|2021-12-01 14:30:00|28091.2|28084.2|28031.2|28024.2|28091.2|28084.2|28016.2|28009.2|608
1638369300000|2021-12-01 14:35:00|28021.2|28014.2|28036.2|28029.2|28066.2|28059.2|28021.2|28014.2|410
1638369600000|2021-12-01 14:40:00|28033.7|28026.7|28046.2|28039.2|28061.2|28054.2|28033.7|28026.7|134
1638369900000|2021-12-01 14:45:00|28041.2|28034.2|28026.2|28019.2|28071.2|28064.2|28026.2|28019.2|230
1638370200000|2021-12-01 14:50:00|28021.2|28014.2|28026.2|28019.2|28051.2|28044.2|27991.2|27984.2|289
1638370500000|2021-12-01 14:55:00|28028.7|28021.7|28056.2|28049.2|28063.7|28056.7|28023.7|28016.7|246
1638370800000|2021-12-01 15:00:00|28053.7|28046.7|28076.2|28069.2|28141.2|28134.2|28048.7|28041.7|517
1638371100000|2021-12-01 15:05:00|28081.2|28074.2|28118.7|28111.7|28121.2|28114.2|28063.7|28056.7|228
1638371400000|2021-12-01 15:10:00|28121.2|28114.2|28108.7|28101.7|28141.2|28134.2|28096.2|28089.2|223
1638371700000|2021-12-01 15:15:00|28111.2|28104.2|28106.2|28099.2|28128.7|28121.7|28101.2|28094.2|234
1638372000000|2021-12-01 15:20:00|28103.7|28096.7|28091.2|28084.2|28111.2|28104.2|28056.2|28049.2|227
1638372300000|2021-12-01 15:25:00|28088.7|28081.7|28038.7|28031.7|28096.2|28089.2|28036.2|28029.2|137
1638372600000|2021-12-01 15:30:00|28041.2|28034.2|28041.2|28034.2|28096.2|28089.2|28036.2|28029.2|209
1638372900000|2021-12-01 15:35:00|28043.7|28036.7|28006.2|27999.2|28053.7|28046.7|28006.2|27999.2|128
1638373200000|2021-12-01 15:40:00|28001.2|27994.2|28061.2|28054.2|28066.2|28059.2|27973.7|27966.7|342
1638373500000|2021-12-01 15:45:00|28058.7|28051.7|28101.2|28094.2|28101.2|28094.2|28053.7|28046.7|300
1638373800000|2021-12-01 15:50:00|28098.7|28091.7|28091.2|28084.2|28106.2|28099.2|28068.7|28061.7|207
1638374100000|2021-12-01 15:55:00|28086.2|28079.2|28076.2|28069.2|28096.2|28089.2|28066.2|28059.2|254
1638374400000|2021-12-01 16:00:00|28081.2|28074.2|28081.2|28074.2|28091.2|28084.2|28066.2|28059.2|180
1638374700000|2021-12-01 16:05:00|28078.7|28071.7|28088.7|28081.7|28098.7|28091.7|28076.2|28069.2|131
1638375000000|2021-12-01 16:10:00|28086.2|28079.2|28148.7|28141.7|28151.2|28144.2|28086.2|28079.2|251
1638375300000|2021-12-01 16:15:00|28146.2|28139.2|28143.7|28136.7|28163.7|28156.7|28126.2|28119.2|367
1638375600000|2021-12-01 16:20:00|28146.2|28139.2|28161.2|28154.2|28166.2|28159.2|28136.2|28129.2|269
1638375900000|2021-12-01 16:25:00|28166.2|28159.2|28126.2|28119.2|28166.2|28159.2|28121.2|28114.2|152
1638376200000|2021-12-01 16:30:00|28131.2|28124.2|28151.2|28144.2|28163.7|28156.7|28116.2|28109.2|326
1638376500000|2021-12-01 16:35:00|28148.7|28141.7|28128.7|28121.7|28153.7|28146.7|28121.2|28114.2|312
1638376800000|2021-12-01 16:40:00|28131.2|28124.2|28108.7|28101.7|28141.2|28134.2|28108.7|28101.7|134
1638377100000|2021-12-01 16:45:00|28111.2|28104.2|28091.2|28084.2|28111.2|28104.2|28071.2|28064.2|265
1638377400000|2021-12-01 16:50:00|28086.2|28079.2|28056.2|28049.2|28091.2|28084.2|28053.7|28046.7|232
1638377700000|2021-12-01 16:55:00|28053.7|28046.7|28021.2|28014.2|28056.2|28049.2|27991.2|27984.2|296
1638378000000|2021-12-01 17:00:00|28023.7|28016.7|28056.2|28049.2|28058.7|28051.7|27993.7|27986.7|318
1638378300000|2021-12-01 17:05:00|28051.2|28044.2|28081.2|28074.2|28091.2|28084.2|28048.7|28041.7|381
1638378600000|2021-12-01 17:10:00|28076.2|28069.2|28106.2|28099.2|28113.7|28106.7|28076.2|28069.2|365
1638378900000|2021-12-01 17:15:00|28101.2|28094.2|28121.2|28114.2|28136.2|28129.2|28098.7|28091.7|186
1638379200000|2021-12-01 17:20:00|28123.7|28116.7|28076.2|28069.2|28131.2|28124.2|28076.2|28069.2|184
1638379500000|2021-12-01 17:25:00|28078.7|28071.7|28071.2|28064.2|28091.2|28084.2|28061.2|28054.2|145
1638379800000|2021-12-01 17:30:00|28073.7|28066.7|28086.2|28079.2|28101.2|28094.2|28061.2|28054.2|224
1638380100000|2021-12-01 17:35:00|28088.7|28081.7|28096.2|28089.2|28096.2|28089.2|28066.2|28059.2|88
1638380400000|2021-12-01 17:40:00|28101.2|28094.2|28071.2|28064.2|28101.2|28094.2|28061.2|28054.2|165
1638380700000|2021-12-01 17:45:00|28073.7|28066.7|28046.2|28039.2|28081.2|28074.2|28046.2|28039.2|99
1638381000000|2021-12-01 17:50:00|28048.7|28041.7|27953.7|27946.7|28048.7|28041.7|27953.7|27946.7|295
1638381300000|2021-12-01 17:55:00|27956.2|27949.2|27911.2|27904.2|27961.2|27954.2|27906.2|27899.2|325
1638381600000|2021-12-01 18:00:00|27906.2|27899.2|27918.7|27911.7|27968.7|27961.7|27906.2|27899.2|440
1638381900000|2021-12-01 18:05:00|27921.2|27914.2|27858.7|27851.7|27926.2|27919.2|27846.2|27839.2|501
1638382200000|2021-12-01 18:10:00|27856.2|27849.2|27876.2|27869.2|27881.2|27874.2|27831.2|27824.2|289
1638382500000|2021-12-01 18:15:00|27873.7|27866.7|27811.2|27804.2|27896.2|27889.2|27811.2|27804.2|334
1638382800000|2021-12-01 18:20:00|27816.2|27809.2|27838.7|27831.7|27851.2|27844.2|27796.2|27789.2|347
1638383100000|2021-12-01 18:25:00|27841.2|27834.2|27861.2|27854.2|27876.2|27869.2|27836.2|27829.2|136
1638383400000|2021-12-01 18:30:00|27858.7|27851.7|27838.7|27831.7|27871.2|27864.2|27826.2|27819.2|227
1638383700000|2021-12-01 18:35:00|27836.2|27829.2|27861.2|27854.2|27866.2|27859.2|27831.2|27824.2|92
1638384000000|2021-12-01 18:40:00|27866.2|27859.2|27761.2|27754.2|27871.2|27864.2|27731.2|27724.2|955
1638384300000|2021-12-01 18:45:00|27763.7|27756.7|27631.2|27624.2|27763.7|27756.7|27626.2|27619.2|842
1638384600000|2021-12-01 18:50:00|27636.2|27629.2|27691.2|27684.2|27716.2|27709.2|27636.2|27629.2|678
1638384900000|2021-12-01 18:55:00|27688.7|27681.7|27698.7|27691.7|27741.2|27734.2|27686.2|27679.2|257
1638385200000|2021-12-01 19:00:00|27701.2|27694.2|27681.2|27674.2|27731.2|27724.2|27666.2|27659.2|429
1638385500000|2021-12-01 19:05:00|27683.7|27676.7|27668.7|27661.7|27701.2|27694.2|27636.2|27629.2|340
1638385800000|2021-12-01 19:10:00|27666.2|27659.2|27616.2|27609.2|27673.7|27666.7|27586.2|27579.2|457
1638386100000|2021-12-01 19:15:00|27611.2|27604.2|27601.2|27594.2|27633.7|27626.7|27556.2|27549.2|402
1638386400000|2021-12-01 19:20:00|27603.7|27596.7|27686.2|27679.2|27691.2|27684.2|27601.2|27594.2|273
1638386700000|2021-12-01 19:25:00|27681.2|27674.2|27721.2|27714.2|27746.2|27739.2|27676.2|27669.2|381
1638387000000|2021-12-01 19:30:00|27716.2|27709.2|27731.2|27724.2|27771.2|27764.2|27708.7|27701.7|259
1638387300000|2021-12-01 19:35:00|27728.7|27721.7|27711.2|27704.2|27738.7|27731.7|27661.2|27654.2|169
1638387600000|2021-12-01 19:40:00|27716.2|27709.2|27663.7|27656.7|27716.2|27709.2|27636.2|27629.2|186
1638387900000|2021-12-01 19:45:00|27666.2|27659.2|27681.2|27674.2|27691.2|27684.2|27636.2|27629.2|179
1638388200000|2021-12-01 19:50:00|27678.7|27671.7|27646.2|27639.2|27716.2|27709.2|27641.2|27634.2|314
1638388500000|2021-12-01 19:55:00|27643.7|27636.7|27658.7|27651.7|27681.2|27674.2|27641.2|27634.2|241
1638388800000|2021-12-01 20:00:00|27661.2|27654.2|27626.2|27619.2|27691.2|27684.2|27623.7|27616.7|471
1638389100000|2021-12-01 20:05:00|27621.2|27614.2|27621.2|27614.2|27658.7|27651.7|27611.2|27604.2|436
1638389400000|2021-12-01 20:10:00|27626.2|27619.2|27651.2|27644.2|27661.2|27654.2|27613.7|27606.7|176
1638389700000|2021-12-01 20:15:00|27646.2|27639.2|27558.7|27551.7|27646.2|27639.2|27546.2|27539.2|377
1638390000000|2021-12-01 20:20:00|27556.2|27549.2|27506.2|27499.2|27563.7|27556.7|27486.2|27479.2|726
1638390300000|2021-12-01 20:25:00|27503.7|27496.7|27526.2|27519.2|27563.7|27556.7|27476.2|27469.2|495
1638390600000|2021-12-01 20:30:00|27518.7|27511.7|27551.2|27544.2|27561.2|27554.2|27496.2|27489.2|573
1638390900000|2021-12-01 20:35:00|27546.2|27539.2|27571.2|27564.2|27583.7|27576.7|27521.2|27514.2|495
1638391200000|2021-12-01 20:40:00|27568.7|27561.7|27618.7|27611.7|27621.2|27614.2|27558.7|27551.7|624
1638391500000|2021-12-01 20:45:00|27616.2|27609.2|27551.2|27544.2|27626.2|27619.2|27546.2|27539.2|575
1638391800000|2021-12-01 20:50:00|27546.2|27539.2|27513.7|27506.7|27561.2|27554.2|27513.7|27506.7|703
1638392100000|2021-12-01 20:55:00|27516.2|27509.2|27423.7|27416.7|27516.2|27509.2|27416.2|27409.2|796
1638392400000|2021-12-01 21:00:00|27426.2|27419.2|27436.2|27429.2|27481.2|27474.2|27406.2|27399.2|368
1638392700000|2021-12-01 21:05:00|27433.7|27426.7|27451.2|27444.2|27451.2|27444.2|27431.2|27424.2|6
1638182400000|2021-11-29 10:40:00|28296.1|28289.1|28268.6|28261.6|28301.1|28294.1|28266.1|28259.1|120
1638182700000|2021-11-29 10:45:00|28271.1|28264.1|28276.1|28269.1|28283.6|28276.6|28258.6|28251.6|315
1638183000000|2021-11-29 10:50:00|28273.6|28266.6|28301.1|28294.1|28306.1|28299.1|28266.1|28259.1|137
1638183300000|2021-11-29 10:55:00|28303.6|28296.6|28293.6|28286.6|28311.1|28304.1|28291.1|28284.1|111
1638183600000|2021-11-29 11:00:00|28291.1|28284.1|28306.1|28299.1|28311.1|28304.1|28288.6|28281.6|74
1638183900000|2021-11-29 11:05:00|28301.1|28294.1|28318.6|28311.6|28321.1|28314.1|28301.1|28294.1|101
1638184200000|2021-11-29 11:10:00|28316.1|28309.1|28348.6|28341.6|28351.1|28344.1|28316.1|28309.1|203
1638184500000|2021-11-29 11:15:00|28351.1|28344.1|28346.1|28339.1|28371.1|28364.1|28341.1|28334.1|262
1638184800000|2021-11-29 11:20:00|28341.1|28334.1|28331.1|28324.1|28346.1|28339.1|28326.1|28319.1|156
1638185100000|2021-11-29 11:25:00|28326.1|28319.1|28316.1|28309.1|28341.1|28334.1|28316.1|28309.1|107
1638185400000|2021-11-29 11:30:00|28313.6|28306.6|28316.1|28309.1|28323.6|28316.6|28311.1|28304.1|91
1638185700000|2021-11-29 11:35:00|28321.1|28314.1|28306.1|28299.1|28321.1|28314.1|28306.1|28299.1|89
1638186000000|2021-11-29 11:40:00|28308.6|28301.6|28293.6|28286.6|28316.1|28309.1|28291.1|28284.1|50
1638186300000|2021-11-29 11:45:00|28296.1|28289.1|28301.1|28294.1|28306.1|28299.1|28291.1|28284.1|58
1638186600000|2021-11-29 11:50:00|28303.6|28296.6|28276.1|28269.1|28303.6|28296.6|28276.1|28269.1|121
1638186900000|2021-11-29 11:55:00|28278.6|28271.6|28276.1|28269.1|28301.1|28294.1|28276.1|28269.1|39
1638187200000|2021-11-29 12:00:00|28278.6|28271.6|28261.1|28254.1|28281.1|28274.1|28261.1|28254.1|58
1638187500000|2021-11-29 12:05:00|28263.6|28256.6|28263.6|28256.6|28271.1|28264.1|28256.1|28249.1|107
1638187800000|2021-11-29 12:10:00|28261.1|28254.1|28263.6|28256.6|28276.1|28269.1|28256.1|28249.1|83
1638188100000|2021-11-29 12:15:00|28266.1|28259.1|28281.1|28274.1|28286.1|28279.1|28261.1|28254.1|107
1638188400000|2021-11-29 12:20:00|28283.6|28276.6|28281.1|28274.1|28301.1|28294.1|28273.6|28266.6|78
1638188700000|2021-11-29 12:25:00|28278.6|28271.6|28266.1|28259.1|28291.1|28284.1|28266.1|28259.1|52
1638189000000|2021-11-29 12:30:00|28268.6|28261.6|28298.6|28291.6|28301.1|28294.1|28268.6|28261.6|124
1638189300000|2021-11-29 12:35:00|28296.1|28289.1|28316.1|28309.1|28316.1|28309.1|28296.1|28289.1|49
1638189600000|2021-11-29 12:40:00|28311.1|28304.1|28326.1|28319.1|28331.1|28324.1|28311.1|28304.1|100
1638189900000|2021-11-29 12:45:00|28328.6|28321.6|28331.1|28324.1|28331.1|28324.1|28316.1|28309.1|54
1638190200000|2021-11-29 12:50:00|28326.1|28319.1|28316.1|28309.1|28331.1|28324.1|28311.1|28304.1|155
1638190500000|2021-11-29 12:55:00|28318.6|28311.6|28321.1|28314.1|28328.6|28321.6|28316.1|28309.1|182
1638190800000|2021-11-29 13:00:00|28316.1|28309.1|28311.1|28304.1|28323.6|28316.6|28298.6|28291.6|113
1638191100000|2021-11-29 13:05:00|28308.6|28301.6|28311.1|28304.1|28323.6|28316.6|28296.1|28289.1|98
1638191400000|2021-11-29 13:10:00|28308.6|28301.6|28326.1|28319.1|28326.1|28319.1|28306.1|28299.1|46
1638191700000|2021-11-29 13:15:00|28328.6|28321.6|28336.1|28329.1|28336.1|28329.1|28321.1|28314.1|111
1638192000000|2021-11-29 13:20:00|28333.6|28326.6|28336.1|28329.1|28341.1|28334.1|28326.1|28319.1|200
1638192300000|2021-11-29 13:25:00|28338.6|28331.6|28321.1|28314.1|28351.1|28344.1|28316.1|28309.1|114
1638192600000|2021-11-29 13:30:00|28323.6|28316.6|28326.1|28319.1|28336.1|28329.1|28321.1|28314.1|63
1638192900000|2021-11-29 13:35:00|28321.1|28314.1|28326.1|28319.1|28328.6|28321.6|28311.1|28304.1|73
1638193200000|2021-11-29 13:40:00|28328.6|28321.6|28351.1|28344.1|28361.1|28354.1|28326.1|28319.1|133
1638193500000|2021-11-29 13:45:00|28348.6|28341.6|28396.1|28389.1|28411.1|28404.1|28348.6|28341.6|211
1638193800000|2021-11-29 13:50:00|28398.6|28391.6|28421.1|28414.1|28426.1|28419.1|28398.6|28391.6|167
1638194100000|2021-11-29 13:55:00|28423.6|28416.6|28421.1|28414.1|28441.1|28434.1|28416.1|28409.1|111
1638194400000|2021-11-29 14:00:00|28418.6|28411.6|28446.1|28439.1|28446.1|28439.1|28418.6|28411.6|193
1638194700000|2021-11-29 14:05:00|28448.6|28441.6|28446.1|28439.1|28451.1|28444.1|28436.1|28429.1|158
1638195000000|2021-11-29 14:10:00|28443.6|28436.6|28461.1|28454.1|28466.1|28459.1|28436.1|28429.1|153
1638195300000|2021-11-29 14:15:00|28463.6|28456.6|28461.1|28454.1|28476.1|28469.1|28456.1|28449.1|141
1638195600000|2021-11-29 14:20:00|28458.6|28451.6|28441.1|28434.1|28461.1|28454.1|28436.1|28429.1|81
1638195900000|2021-11-29 14:25:00|28438.6|28431.6|28441.1|28434.1|28456.1|28449.1|28436.1|28429.1|62
1638196200000|2021-11-29 14:30:00|28446.1|28439.1|28408.6|28401.6|28461.1|28454.1|28386.1|28379.1|520
1638196500000|2021-11-29 14:35:00|28406.1|28399.1|28431.1|28424.1|28433.6|28426.6|28391.1|28384.1|402
1638196800000|2021-11-29 14:40:00|28428.6|28421.6|28408.6|28401.6|28431.1|28424.1|28401.1|28394.1|249
1638197100000|2021-11-29 14:45:00|28411.1|28404.1|28366.1|28359.1|28411.1|28404.1|28351.1|28344.1|504
1638197400000|2021-11-29 14:50:00|28363.6|28356.6|28388.6|28381.6|28401.1|28394.1|28361.1|28354.1|228
1638197700000|2021-11-29 14:55:00|28391.1|28384.1|28418.6|28411.6|28431.1|28424.1|28376.1|28369.1|257
1638198000000|2021-11-29 15:00:00|28416.1|28409.1|28376.1|28369.1|28451.1|28444.1|28371.1|28364.1|285
1638198300000|2021-11-29 15:05:00|28371.1|28364.1|28393.6|28386.6|28401.1|28394.1|28361.1|28354.1|219
1638198600000|2021-11-29 15:10:00|28391.1|28384.1|28361.1|28354.1|28411.1|28404.1|28361.1|28354.1|255
1638198900000|2021-11-29 15:15:00|28363.6|28356.6|28371.1|28364.1|28391.1|28384.1|28343.6|28336.6|147
1638199200000|2021-11-29 15:20:00|28373.6|28366.6|28371.1|28364.1|28381.1|28374.1|28346.1|28339.1|219
1638199500000|2021-11-29 15:25:00|28373.6|28366.6|28311.1|28304.1|28381.1|28374.1|28306.1|28299.1|281
1638199800000|2021-11-29 15:30:00|28316.1|28309.1|28278.6|28271.6|28323.6|28316.6|28256.1|28249.1|418
1638200100000|2021-11-29 15:35:00|28276.1|28269.1|28246.1|28239.1|28306.1|28299.1|28233.6|28226.6|378
1638200400000|2021-11-29 15:40:00|28248.6|28241.6|28246.1|28239.1|28256.1|28249.1|28216.1|28209.1|227
1638200700000|2021-11-29 15:45:00|28243.6|28236.6|28221.1|28214.1|28266.1|28259.1|28221.1|28214.1|155
1638201000000|2021-11-29 15:50:00|28223.6|28216.6|28228.6|28221.6|28251.1|28244.1|28211.1|28204.1|209
1638201300000|2021-11-29 15:55:00|28231.1|28224.1|28271.1|28264.1|28271.1|28264.1|28231.1|28224.1|110
1638201600000|2021-11-29 16:00:00|28268.6|28261.6|28301.1|28294.1|28316.1|28309.1|28261.1|28254.1|256
1638201900000|2021-11-29 16:05:00|28296.1|28289.1|28303.6|28296.6|28321.1|28314.1|28296.1|28289.1|271
1638202200000|2021-11-29 16:10:00|28301.1|28294.1|28306.1|28299.1|28321.1|28314.1|28301.1|28294.1|98
1638202500000|2021-11-29 16:15:00|28308.6|28301.6|28301.1|28294.1|28326.1|28319.1|28301.1|28294.1|169
1638202800000|2021-11-29 16:20:00|28296.1|28289.1|28311.1|28304.1|28321.1|28314.1|28296.1|28289.1|115
1638203100000|2021-11-29 16:25:00|28306.1|28299.1|28286.1|28279.1|28331.1|28324.1|28281.1|28274.1|264
1638203400000|2021-11-29 16:30:00|28288.6|28281.6|28296.1|28289.1|28328.6|28321.6|28281.1|28274.1|305
1638203700000|2021-11-29 16:35:00|28293.6|28286.6|28326.1|28319.1|28336.1|28329.1|28293.6|28286.6|214
1638204000000|2021-11-29 16:40:00|28328.6|28321.6|28346.1|28339.1|28351.1|28344.1|28326.1|28319.1|145
1638204300000|2021-11-29 16:45:00|28348.6|28341.6|28346.1|28339.1|28361.1|28354.1|28341.1|28334.1|144
1638204600000|2021-11-29 16:50:00|28343.6|28336.6|28361.1|28354.1|28368.6|28361.6|28341.1|28334.1|83
1638204900000|2021-11-29 16:55:00|28363.6|28356.6|28378.6|28371.6|28381.1|28374.1|28361.1|28354.1|71
1638205200000|2021-11-29 17:00:00|28381.1|28374.1|28411.1|28404.1|28411.1|28404.1|28376.1|28369.1|225
1638205500000|2021-11-29 17:05:00|28408.6|28401.6|28421.1|28414.1|28431.1|28424.1|28408.6|28401.6|221
1638205800000|2021-11-29 17:10:00|28423.6|28416.6|28441.1|28434.1|28451.1|28444.1|28421.1|28414.1|117
1638206100000|2021-11-29 17:15:00|28438.6|28431.6|28471.1|28464.1|28476.1|28469.1|28436.1|28429.1|161
1638206400000|2021-11-29 17:20:00|28473.6|28466.6|28521.1|28514.1|28521.1|28514.1|28466.1|28459.1|625
1638206700000|2021-11-29 17:25:00|28518.6|28511.6|28521.1|28514.1|28526.1|28519.1|28496.1|28489.1|322
1638207000000|2021-11-29 17:30:00|28526.1|28519.1|28551.1|28544.1|28556.1|28549.1|28516.1|28509.1|238
1638207300000|2021-11-29 17:35:00|28553.6|28546.6|28531.1|28524.1|28561.1|28554.1|28531.1|28524.1|257
1638207600000|2021-11-29 17:40:00|28533.6|28526.6|28526.1|28519.1|28538.6|28531.6|28526.1|28519.1|50
1638207900000|2021-11-29 17:45:00|28531.1|28524.1|28523.6|28516.6|28541.1|28534.1|28523.6|28516.6|192
1638208200000|2021-11-29 17:50:00|28526.1|28519.1|28511.1|28504.1|28526.1|28519.1|28511.1|28504.1|146
1638208500000|2021-11-29 17:55:00|28513.6|28506.6|28526.1|28519.1|28531.1|28524.1|28511.1|28504.1|57
1638208800000|2021-11-29 18:00:00|28528.6|28521.6|28531.1|28524.1|28536.1|28529.1|28521.1|28514.1|119
1638209100000|2021-11-29 18:05:00|28526.1|28519.1|28556.1|28549.1|28556.1|28549.1|28526.1|28519.1|90
1638209400000|2021-11-29 18:10:00|28558.6|28551.6|28531.1|28524.1|28561.1|28554.1|28526.1|28519.1|88
1638209700000|2021-11-29 18:15:00|28533.6|28526.6|28506.1|28499.1|28536.1|28529.1|28506.1|28499.1|106
1638210000000|2021-11-29 18:20:00|28508.6|28501.6|28488.6|28481.6|28511.1|28504.1|28476.1|28469.1|193
1638210300000|2021-11-29 18:25:00|28486.1|28479.1|28488.6|28481.6|28491.1|28484.1|28478.6|28471.6|167
1638210600000|2021-11-29 18:30:00|28491.1|28484.1|28501.1|28494.1|28511.1|28504.1|28486.1|28479.1|40
1638210900000|2021-11-29 18:35:00|28498.6|28491.6|28461.1|28454.1|28501.1|28494.1|28456.1|28449.1|52
1638211200000|2021-11-29 18:40:00|28463.6|28456.6|28473.6|28466.6|28476.1|28469.1|28463.6|28456.6|23
1638211500000|2021-11-29 18:45:00|28471.1|28464.1|28491.1|28484.1|28493.6|28486.6|28471.1|28464.1|37
1638211800000|2021-11-29 18:50:00|28488.6|28481.6|28491.1|28484.1|28491.1|28484.1|28476.1|28469.1|15
1638212100000|2021-11-29 18:55:00|28488.6|28481.6|28501.1|28494.1|28506.1|28499.1|28483.6|28476.6|37
1638212400000|2021-11-29 19:00:00|28503.6|28496.6|28496.1|28489.1|28508.6|28501.6|28476.1|28469.1|29
1638212700000|2021-11-29 19:05:00|28493.6|28486.6|28483.6|28476.6|28503.6|28496.6|28476.1|28469.1|59
1638213000000|2021-11-29 19:10:00|28481.1|28474.1|28491.1|28484.1|28498.6|28491.6|28481.1|28474.1|48
1638213300000|2021-11-29 19:15:00|28493.6|28486.6|28473.6|28466.6|28496.1|28489.1|28466.1|28459.1|60
1638213600000|2021-11-29 19:20:00|28476.1|28469.1|28466.1|28459.1|28481.1|28474.1|28461.1|28454.1|70
1638213900000|2021-11-29 19:25:00|28468.6|28461.6|28461.1|28454.1|28476.1|28469.1|28461.1|28454.1|51
1638214200000|2021-11-29 19:30:00|28466.1|28459.1|28453.6|28446.6|28466.1|28459.1|28431.1|28424.1|227
1638214500000|2021-11-29 19:35:00|28456.1|28449.1|28428.6|28421.6|28456.1|28449.1|28416.1|28409.1|88
1638214800000|2021-11-29 19:40:00|28431.1|28424.1|28446.1|28439.1|28451.1|28444.1|28428.6|28421.6|33
1638215100000|2021-11-29 19:45:00|28451.1|28444.1|28453.6|28446.6|28466.1|28459.1|28441.1|28434.1|87
1638215400000|2021-11-29 19:50:00|28456.1|28449.1|28438.6|28431.6|28471.1|28464.1|28436.1|28429.1|125
1638215700000|2021-11-29 19:55:00|28441.1|28434.1|28451.1|28444.1|28456.1|28449.1|28433.6|28426.6|104
1638216000000|2021-11-29 20:00:00|28456.1|28449.1|28461.1|28454.1|28476.1|28469.1|28456.1|28449.1|237
1638216300000|2021-11-29 20:05:00|28458.6|28451.6|28466.1|28459.1|28466.1|28459.1|28428.6|28421.6|100
1638216600000|2021-11-29 20:10:00|28463.6|28456.6|28481.1|28474.1|28486.1|28479.1|28461.1|28454.1|87
1638216900000|2021-11-29 20:15:00|28483.6|28476.6|28476.1|28469.1|28501.1|28494.1|28471.1|28464.1|138
1638217200000|2021-11-29 20:20:00|28481.1|28474.1|28461.1|28454.1|28486.1|28479.1|28458.6|28451.6|135
1638217500000|2021-11-29 20:25:00|28463.6|28456.6|28443.6|28436.6|28466.1|28459.1|28441.1|28434.1|124
1638217800000|2021-11-29 20:30:00|28446.1|28439.1|28463.6|28456.6|28468.6|28461.6|28436.1|28429.1|312
1638218100000|2021-11-29 20:35:00|28466.1|28459.1|28451.1|28444.1|28468.6|28461.6|28446.1|28439.1|96
1638218400000|2021-11-29 20:40:00|28456.1|28449.1|28431.1|28424.1|28461.1|28454.1|28416.1|28409.1|92
1638218700000|2021-11-29 20:45:00|28426.1|28419.1|28421.1|28414.1|28428.6|28421.6|28401.1|28394.1|355
1638219000000|2021-11-29 20:50:00|28416.1|28409.1|28436.1|28429.1|28436.1|28429.1|28386.1|28379.1|475
1638219300000|2021-11-29 20:55:00|28433.6|28426.6|28336.1|28329.1|28436.1|28429.1|28301.1|28294.1|1453
1638219600000|2021-11-29 21:00:00|28341.1|28334.1|28356.1|28349.1|28366.1|28359.1|28328.6|28321.6|307
1638219900000|2021-11-29 21:05:00|28361.1|28354.1|28381.1|28374.1|28391.1|28384.1|28356.1|28349.1|65
1638220200000|2021-11-29 21:10:00|28378.6|28371.6|28366.1|28359.1|28386.1|28379.1|28366.1|28359.1|14
1638220500000|2021-11-29 21:15:00|28370.1|28355.1|28385.1|28370.1|28385.1|28370.1|28367.6|28352.6|21
1638220800000|2021-11-29 21:20:00|||||||||5
1638221100000|2021-11-29 21:25:00|28390.1|28375.1|28395.1|28380.1|28395.1|28380.1|28390.1|28375.1|23
1638221400000|2021-11-29 21:30:00|28397.6|28382.6|28385.1|28370.1|28397.6|28382.6|28385.1|28370.1|9
1638221700000|2021-11-29 21:35:00|28390.1|28375.1|28392.6|28377.6|28395.1|28380.1|28385.1|28370.1|3
1638222000000|2021-11-29 21:40:00|28400.1|28385.1|28400.1|28385.1|28400.1|28385.1|28400.1|28385.1|7
1638222300000|2021-11-29 21:45:00|28405.1|28390.1|28395.1|28380.1|28405.1|28390.1|28390.1|28375.1|65
1638222600000|2021-11-29 21:50:00|28402.6|28387.6|28402.6|28387.6|28402.6|28387.6|28402.6|28387.6|19
1638222900000|2021-11-29 21:55:00|28400.1|28385.1|28426.8|28396.8|28428.4|28400.1|28397.6|28382.6|23
1638223200000|2021-11-29 22:00:00|28426.9|28396.9|28427.3|28397.3|28427.3|28397.3|28425.9|28395.9|0
1638223500000|2021-11-29 22:05:00|28426.7|28396.7|28425.9|28395.9|28428.4|28398.4|28423.2|28393.2|0
1638223800000|2021-11-29 22:10:00|28426.1|28396.1|28428.4|28398.4|28428.4|28398.4|28422.8|28392.8|0
1638224100000|2021-11-29 22:15:00|28427.2|28397.2|28424.9|28394.9|28428.8|28398.8|28424.9|28394.9|0
1638224400000|2021-11-29 22:20:00|28425.2|28395.2|28425.8|28395.8|28426.3|28396.3|28425.1|28395.1|0
1638224700000|2021-11-29 22:25:00|28428.8|28398.8|28429.9|28399.9|28430.3|28400.3|28428.8|28398.8|0
1638225000000|2021-11-29 22:30:00|28430.1|28400.1|28431.3|28401.3|28431.3|28401.3|28428.8|28398.8|0
1638225300000|2021-11-29 22:35:00|28431.4|28401.4|28439.1|28409.1|28439.1|28409.1|28431.4|28401.4|0
1638225600000|2021-11-29 22:40:00|28439.3|28409.3|28442.1|28412.1|28442.3|28412.3|28439.1|28409.1|0
1638225900000|2021-11-29 22:45:00|28442|28412|28441.3|28411.3|28442|28412|28438.6|28408.6|0
1638226200000|2021-11-29 22:50:00|28441.4|28411.4|28440.4|28410.4|28441.4|28411.4|28440.4|28410.4|0
1638226500000|2021-11-29 22:55:00|28439.5|28409.5|28442.2|28412.2|28442.8|28412.8|28439.5|28409.5|0
1638226800000|2021-11-29 23:00:00|28442.7|28412.7|28455.1|28440.1|28460.1|28445.1|28430.1|28409.5|47
1638227100000|2021-11-29 23:05:00|28460.1|28445.1|28477.6|28462.6|28480.1|28465.1|28455.1|28440.1|38
1638227400000|2021-11-29 23:10:00|28480.1|28465.1|28510.1|28495.1|28515.1|28500.1|28475.1|28460.1|68
1638227700000|2021-11-29 23:15:00|28515.1|28500.1|28532.6|28517.6|28540.1|28525.1|28510.1|28495.1|72
1638228000000|2021-11-29 23:20:00|28535.1|28520.1|28560.1|28545.1|28565.1|28550.1|28535.1|28520.1|81
1638228300000|2021-11-29 23:25:00|28562.6|28547.6|28552.6|28537.6|28570.1|28555.1|28547.6|28532.6|56
1638228600000|2021-11-29 23:30:00|28555.1|28540.1|28571.1|28564.1|28576.1|28569.1|28518.6|28511.6|22302
1638228900000|2021-11-29 23:35:00|28576.1|28569.1|28611.1|28604.1|28611.1|28604.1|28576.1|28569.1|224
1638229200000|2021-11-29 23:40:00|28616.1|28609.1|28611.1|28604.1|28638.6|28631.6|28606.1|28599.1|433
1638229500000|2021-11-29 23:45:00|28606.1|28599.1|28596.1|28589.1|28616.1|28609.1|28588.6|28581.6|774
1638229800000|2021-11-29 23:50:00|28598.6|28591.6|28666.1|28659.1|28671.1|28664.1|28596.1|28589.1|564
1638230100000|2021-11-29 23:55:00|28668.6|28661.6|28656.1|28649.1|28676.1|28669.1|28636.1|28629.1|614
1638230400000|2021-11-30 00:00:00|28658.6|28651.6|28701.1|28694.1|28721.1|28714.1|28621.1|28614.1|1857
1638230700000|2021-11-30 00:05:00|28698.6|28691.6|28581.1|28574.1|28698.6|28691.6|28571.1|28564.1|1576
1638231000000|2021-11-30 00:10:00|28583.6|28576.6|28591.1|28584.1|28631.1|28624.1|28556.1|28549.1|1201
1638231300000|2021-11-30 00:15:00|28586.1|28579.1|28571.1|28564.1|28626.1|28619.1|28556.1|28549.1|887
1638231600000|2021-11-30 00:20:00|28568.6|28561.6|28631.1|28624.1|28641.1|28634.1|28561.1|28554.1|466
1638231900000|2021-11-30 00:25:00|28628.6|28621.6|28671.1|28664.1|28681.1|28674.1|28626.1|28619.1|470
1638232200000|2021-11-30 00:30:00|28668.6|28661.6|28643.6|28636.6|28686.1|28679.1|28613.6|28606.6|352
1638232500000|2021-11-30 00:35:00|28641.1|28634.1|28636.1|28629.1|28673.6|28666.6|28628.6|28621.6|637
1638232800000|2021-11-30 00:40:00|28633.6|28626.6|28621.1|28614.1|28651.1|28644.1|28591.1|28584.1|358
1638233100000|2021-11-30 00:45:00|28623.6|28616.6|28663.6|28656.6|28666.1|28659.1|28616.1|28609.1|357
1638233400000|2021-11-30 00:50:00|28661.1|28654.1|28673.6|28666.6|28706.1|28699.1|28656.1|28649.1|521
1638233700000|2021-11-30 00:55:00|28676.1|28669.1|28656.1|28649.1|28676.1|28669.1|28636.1|28629.1|198
1638234000000|2021-11-30 01:00:00|28653.6|28646.6|28646.1|28639.1|28691.1|28684.1|28638.6|28631.6|309
1638234300000|2021-11-30 01:05:00|28643.6|28636.6|28666.1|28659.1|28681.1|28674.1|28631.1|28624.1|301
1638234600000|2021-11-30 01:10:00|28671.1|28664.1|28666.1|28659.1|28676.1|28669.1|28646.1|28639.1|294
1638234900000|2021-11-30 01:15:00|28661.1|28654.1|28586.1|28579.1|28671.1|28664.1|28586.1|28579.1|473
1638235200000|2021-11-30 01:20:00|28588.6|28581.6|28601.1|28594.1|28603.6|28596.6|28541.1|28534.1|739
1638235500000|2021-11-30 01:25:00|28603.6|28596.6|28663.6|28656.6|28663.6|28656.6|28601.1|28594.1|487
1638235800000|2021-11-30 01:30:00|28661.1|28654.1|28638.6|28631.6|28671.1|28664.1|28621.1|28614.1|462
1638236100000|2021-11-30 01:35:00|28636.1|28629.1|28631.1|28624.1|28641.1|28634.1|28596.1|28589.1|342
1638236400000|2021-11-30 01:40:00|28633.6|28626.6|28621.1|28614.1|28648.6|28641.6|28611.1|28604.1|247
1638236700000|2021-11-30 01:45:00|28618.6|28611.6|28633.6|28626.6|28636.1|28629.1|28611.1|28604.1|282
1638237000000|2021-11-30 01:50:00|28631.1|28624.1|28641.1|28634.1|28658.6|28651.6|28631.1|28624.1|366
1638237300000|2021-11-30 01:55:00|28638.6|28631.6|28593.6|28586.6|28641.1|28634.1|28591.1|28584.1|225
1638237600000|2021-11-30 02:00:00|28591.1|28584.1|28601.1|28594.1|28613.6|28606.6|28586.1|28579.1|254
1638237900000|2021-11-30 02:05:00|28598.6|28591.6|28578.6|28571.6|28621.1|28614.1|28566.1|28559.1|431
1638238200000|2021-11-30 02:10:00|28581.1|28574.1|28563.6|28556.6|28591.1|28584.1|28556.1|28549.1|254
1638238500000|2021-11-30 02:15:00|28561.1|28554.1|28578.6|28571.6|28596.1|28589.1|28556.1|28549.1|197
1638238800000|2021-11-30 02:20:00|28581.1|28574.1|28556.1|28549.1|28591.1|28584.1|28548.6|28541.6|288
1638239100000|2021-11-30 02:25:00|28553.6|28546.6|28503.6|28496.6|28566.1|28559.1|28486.1|28479.1|645
1638239400000|2021-11-30 02:30:00|28501.1|28494.1|28468.6|28461.6|28501.1|28494.1|28436.1|28429.1|506
1638239700000|2021-11-30 02:35:00|28471.1|28464.1|28491.1|28484.1|28496.1|28489.1|28441.1|28434.1|420
1638240000000|2021-11-30 02:40:00|28488.6|28481.6|28496.1|28489.1|28521.1|28514.1|28486.1|28479.1|140
1638240300000|2021-11-30 02:45:00|28493.6|28486.6|28516.1|28509.1|28518.6|28511.6|28491.1|28484.1|106
1638240600000|2021-11-30 02:50:00|28513.6|28506.6|28501.1|28494.1|28526.1|28519.1|28496.1|28489.1|139
1638240900000|2021-11-30 02:55:00|28503.6|28496.6|28511.1|28504.1|28521.1|28514.1|28501.1|28494.1|140
1638241200000|2021-11-30 03:00:00|28513.6|28506.6|28493.6|28486.6|28523.6|28516.6|28493.6|28486.6|133
1638241500000|2021-11-30 03:05:00|28496.1|28489.1|28461.1|28454.1|28498.6|28491.6|28448.6|28441.6|142
1638241800000|2021-11-30 03:10:00|28458.6|28451.6|28421.1|28414.1|28461.1|28454.1|28421.1|28414.1|294
1638242100000|2021-11-30 03:15:00|28418.6|28411.6|28378.6|28371.6|28421.1|28414.1|28361.1|28354.1|687
1638242400000|2021-11-30 03:20:00|28376.1|28369.1|28396.1|28389.1|28406.1|28399.1|28373.6|28366.6|282
1638242700000|2021-11-30 03:25:00|28391.1|28384.1|28396.1|28389.1|28413.6|28406.6|28391.1|28384.1|256
1638243000000|2021-11-30 03:30:00|28401.1|28394.1|28461.1|28454.1|28468.6|28461.6|28386.1|28379.1|600
1638243300000|2021-11-30 03:35:00|28456.1|28449.1|28486.1|28479.1|28496.1|28489.1|28446.1|28439.1|356
1638243600000|2021-11-30 03:40:00|28483.6|28476.6|28466.1|28459.1|28483.6|28476.6|28463.6|28456.6|214
1638243900000|2021-11-30 03:45:00|28463.6|28456.6|28476.1|28469.1|28486.1|28479.1|28458.6|28451.6|139
1638244200000|2021-11-30 03:50:00|28478.6|28471.6|28463.6|28456.6|28486.1|28479.1|28456.1|28449.1|272
1638244500000|2021-11-30 03:55:00|28466.1|28459.1|28491.1|28484.1|28493.6|28486.6|28461.1|28454.1|207
1638244800000|2021-11-30 04:00:00|28493.6|28486.6|28501.1|28494.1|28506.1|28499.1|28461.1|28454.1|402
1638245100000|2021-11-30 04:05:00|28496.1|28489.1|28471.1|28464.1|28496.1|28489.1|28461.1|28454.1|230
1638245400000|2021-11-30 04:10:00|28468.6|28461.6|28441.1|28434.1|28471.1|28464.1|28433.6|28426.6|347
1638245700000|2021-11-30 04:15:00|28436.1|28429.1|28451.1|28444.1|28451.1|28444.1|28426.1|28419.1|136
1638246000000|2021-11-30 04:20:00|28448.6|28441.6|28428.6|28421.6|28451.1|28444.1|28426.1|28419.1|102
1638246300000|2021-11-30 04:25:00|28426.1|28419.1|28426.1|28419.1|28431.1|28424.1|28396.1|28389.1|274
1638246600000|2021-11-30 04:30:00|28428.6|28421.6|28421.1|28414.1|28436.1|28429.1|28406.1|28399.1|123
1638246900000|2021-11-30 04:35:00|28423.6|28416.6|28411.1|28404.1|28428.6|28421.6|28411.1|28404.1|128
1638247200000|2021-11-30 04:40:00|28406.1|28399.1|28416.1|28409.1|28426.1|28419.1|28391.1|28384.1|242
1638247500000|2021-11-30 04:45:00|28413.6|28406.6|28371.1|28364.1|28416.1|28409.1|28371.1|28364.1|282
1638247800000|2021-11-30 04:50:00|28376.1|28369.1|28411.1|28404.1|28413.6|28406.6|28371.1|28364.1|211
1638248100000|2021-11-30 04:55:00|28406.1|28399.1|28418.6|28411.6|28421.1|28414.1|28401.1|28394.1|313
1638248400000|2021-11-30 05:00:00|28421.1|28414.1|28376.1|28369.1|28421.1|28414.1|28376.1|28369.1|642
1638248700000|2021-11-30 05:05:00|28378.6|28371.6|28271.1|28264.1|28378.6|28371.6|28266.1|28259.1|1012
1638249000000|2021-11-30 05:10:00|28281.1|28274.1|28206.1|28199.1|28281.1|28274.1|28201.1|28194.1|1125
1638249300000|2021-11-30 05:15:00|28208.6|28201.6|28093.6|28086.6|28211.1|28204.1|28076.1|28069.1|1494
1638249600000|2021-11-30 05:20:00|28096.1|28089.1|28036.1|28029.1|28126.1|28119.1|28026.1|28019.1|1922
1638249900000|2021-11-30 05:25:00|28033.6|28026.6|28018.6|28011.6|28073.6|28066.6|27963.6|27956.6|2553
1638250200000|2021-11-30 05:30:00|28021.1|28014.1|28051.1|28044.1|28081.1|28074.1|27983.6|27976.6|1563
1638250500000|2021-11-30 05:35:00|28053.6|28046.6|28031.1|28024.1|28083.6|28076.6|27996.1|27989.1|924
1638250800000|2021-11-30 05:40:00|28033.6|28026.6|27943.6|27936.6|28038.6|28031.6|27941.1|27934.1|898
1638251100000|2021-11-30 05:45:00|27941.1|27934.1|27941.1|27934.1|27988.6|27981.6|27896.1|27889.1|1749
1638251400000|2021-11-30 05:50:00|27943.6|27936.6|27901.1|27894.1|27943.6|27936.6|27896.1|27889.1|1450
1638251700000|2021-11-30 05:55:00|27898.6|27891.6|27811.1|27804.1|27901.1|27894.1|27808.6|27801.6|4050
1638252000000|2021-11-30 06:00:00|27816.1|27809.1|27678.6|27671.6|27871.1|27864.1|27661.1|27654.1|6198
1638252300000|2021-11-30 06:05:00|27681.1|27674.1|27528.6|27521.6|27686.1|27679.1|27478.6|27471.6|5338
1638252600000|2021-11-30 06:10:00|27531.1|27524.1|27463.6|27456.6|27551.1|27544.1|27398.6|27391.6|1806
1638252900000|2021-11-30 06:15:00|27476.1|27469.1|27498.6|27491.6|27528.6|27521.6|27468.6|27461.6|1573
1638253200000|2021-11-30 06:20:00|27501.1|27494.1|27618.6|27611.6|27668.6|27661.6|27486.1|27479.1|2190
1638253500000|2021-11-30 06:25:00|27616.1|27609.1|27591.1|27584.1|27621.1|27614.1|27571.1|27564.1|256
1638253800000|2021-11-30 06:30:00|27588.6|27581.6|27646.1|27639.1|27681.1|27674.1|27576.1|27569.1|466
1638254100000|2021-11-30 06:35:00|27643.6|27636.6|27598.6|27591.6|27646.1|27639.1|27558.6|27551.6|267
1638254400000|2021-11-30 06:40:00|27596.1|27589.1|27618.6|27611.6|27618.6|27611.6|27573.6|27566.6|184
1638254700000|2021-11-30 06:45:00|27621.1|27614.1|27676.1|27669.1|27678.6|27671.6|27603.6|27596.6|222
1638255000000|2021-11-30 06:50:00|27668.6|27661.6|27643.6|27636.6|27671.1|27664.1|27626.1|27619.1|191
1638255300000|2021-11-30 06:55:00|27641.1|27634.1|27598.6|27591.6|27646.1|27639.1|27596.1|27589.1|133
1638255600000|2021-11-30 07:00:00|27603.6|27596.6|27588.6|27581.6|27603.6|27596.6|27558.6|27551.6|201
1638255900000|2021-11-30 07:05:00|27591.1|27584.1|27673.6|27666.6|27721.1|27714.1|27591.1|27584.1|347
1638256200000|2021-11-30 07:10:00|27671.1|27664.1|27623.6|27616.6|27673.6|27666.6|27593.6|27586.6|424
1638256500000|2021-11-30 07:15:00|27621.1|27614.1|27636.1|27629.1|27653.6|27646.6|27593.6|27586.6|174
1638256800000|2021-11-30 07:20:00|27638.6|27631.6|27663.6|27656.6|27706.1|27699.1|27633.6|27626.6|215
1638257100000|2021-11-30 07:25:00|27666.1|27659.1|27613.6|27606.6|27671.1|27664.1|27606.1|27599.1|206
1638257400000|2021-11-30 07:30:00|27616.1|27609.1|27531.1|27524.1|27623.6|27616.6|27528.6|27521.6|930
1638257700000|2021-11-30 07:35:00|27533.6|27526.6|27556.1|27549.1|27556.1|27549.1|27486.1|27479.1|679
1638258000000|2021-11-30 07:40:00|27558.6|27551.6|27573.6|27566.6|27616.1|27609.1|27551.1|27544.1|353
1638258300000|2021-11-30 07:45:00|27576.1|27569.1|27646.1|27639.1|27661.1|27654.1|27573.6|27566.6|444
1638258600000|2021-11-30 07:50:00|27648.6|27641.6|27666.1|27659.1|27701.1|27694.1|27636.1|27629.1|563
1638258900000|2021-11-30 07:55:00|27671.1|27664.1|27661.1|27654.1|27683.6|27676.6|27631.1|27624.1|338
1638259200000|2021-11-30 08:00:00|27666.1|27659.1|27691.1|27684.1|27693.6|27686.6|27581.1|27574.1|930
1638259500000|2021-11-30 08:05:00|27693.6|27686.6|27688.6|27681.6|27703.6|27696.6|27646.1|27639.1|734
1638259800000|2021-11-30 08:10:00|27686.1|27679.1|27646.1|27639.1|27701.1|27694.1|27626.1|27619.1|836
1638260100000|2021-11-30 08:15:00|27643.6|27636.6|27631.1|27624.1|27643.6|27636.6|27591.1|27584.1|789
1638260400000|2021-11-30 08:20:00|27633.6|27626.6|27616.1|27609.1|27643.6|27636.6|27566.1|27559.1|525
1638260700000|2021-11-30 08:25:00|27611.1|27604.1|27673.6|27666.6|27676.1|27669.1|27601.1|27594.1|419
1638261000000|2021-11-30 08:30:00|27671.1|27664.1|27646.1|27639.1|27683.6|27676.6|27641.1|27634.1|439
1638261300000|2021-11-30 08:35:00|27648.6|27641.6|27586.1|27579.1|27656.1|27649.1|27561.1|27554.1|557
1638261600000|2021-11-30 08:40:00|27581.1|27574.1|27578.6|27571.6|27636.1|27629.1|27553.6|27546.6|306
1638261900000|2021-11-30 08:45:00|27581.1|27574.1|27566.1|27559.1|27586.1|27579.1|27536.1|27529.1|483
1638262200000|2021-11-30 08:50:00|27563.6|27556.6|27596.1|27589.1|27611.1|27604.1|27546.1|27539.1|295
1638262500000|2021-11-30 08:55:00|27598.6|27591.6|27583.6|27576.6|27631.1|27624.1|27583.6|27576.6|239
1638262800000|2021-11-30 09:00:00|27581.1|27574.1|27526.1|27519.1|27586.1|27579.1|27506.1|27499.1|465
1638263100000|2021-11-30 09:05:00|27523.6|27516.6|27446.1|27439.1|27541.1|27534.1|27426.1|27419.1|793
1638263400000|2021-11-30 09:10:00|27443.6|27436.6|27436.1|27429.1|27461.1|27454.1|27406.1|27399.1|652
1638263700000|2021-11-30 09:15:00|27431.1|27424.1|27471.1|27464.1|27476.1|27469.1|27378.6|27371.6|699
1638264000000|2021-11-30 09:20:00|27468.6|27461.6|27443.6|27436.6|27486.1|27479.1|27413.6|27406.6|312
1638264300000|2021-11-30 09:25:00|27441.1|27434.1|27423.6|27416.6|27463.6|27456.6|27391.1|27384.1|447
1638264600000|2021-11-30 09:30:00|27426.1|27419.1|27446.1|27439.1|27456.1|27449.1|27393.6|27386.6|288
1638264900000|2021-11-30 09:35:00|27448.6|27441.6|27471.1|27464.1|27478.6|27471.6|27428.6|27421.6|233
1638265200000|2021-11-30 09:40:00|27478.6|27471.6|27478.6|27471.6|27518.6|27511.6|27461.1|27454.1|389
1638265500000|2021-11-30 09:45:00|27476.1|27469.1|27466.1|27459.1|27491.1|27484.1|27451.1|27444.1|261
1638265800000|2021-11-30 09:50:00|27471.1|27464.1|27506.1|27499.1|27531.1|27524.1|27461.1|27454.1|393
1638266100000|2021-11-30 09:55:00|27503.6|27496.6|27543.6|27536.6|27543.6|27536.6|27496.1|27489.1|413
1638266400000|2021-11-30 10:00:00|27541.1|27534.1|27556.1|27549.1|27568.6|27561.6|27536.1|27529.1|328
1638266700000|2021-11-30 10:05:00|27558.6|27551.6|27536.1|27529.1|27578.6|27571.6|27518.6|27511.6|528
1638267000000|2021-11-30 10:10:00|27531.1|27524.1|27566.1|27559.1|27566.1|27559.1|27523.6|27516.6|92
1638267300000|2021-11-30 10:15:00|27556.1|27549.1|27521.1|27514.1|27563.6|27556.6|27516.1|27509.1|93
1638267600000|2021-11-30 10:20:00|27518.6|27511.6|27511.1|27504.1|27551.1|27544.1|27506.1|27499.1|101
1638267900000|2021-11-30 10:25:00|27506.1|27499.1|27518.6|27511.6|27536.1|27529.1|27506.1|27499.1|113
1638268200000|2021-11-30 10:30:00|27516.1|27509.1|27566.1|27559.1|27576.1|27569.1|27511.1|27504.1|242
1638268500000|2021-11-30 10:35:00|27561.1|27554.1|27591.1|27584.1|27591.1|27584.1|27551.1|27544.1|258
1638268800000|2021-11-30 10:40:00|27588.6|27581.6|27571.1|27564.1|27591.1|27584.1|27561.1|27554.1|188
1638269100000|2021-11-30 10:45:00|27566.1|27559.1|27556.1|27549.1|27566.1|27559.1|27526.1|27519.1|249
1638269400000|2021-11-30 10:50:00|27553.6|27546.6|27596.1|27589.1|27603.6|27596.6|27551.1|27544.1|403
1638269700000|2021-11-30 10:55:00|27601.1|27594.1|27611.1|27604.1|27626.1|27619.1|27596.1|27589.1|163
1638270000000|2021-11-30 11:00:00|27613.6|27606.6|27578.6|27571.6|27643.6|27636.6|27571.1|27564.1|160
1638270300000|2021-11-30 11:05:00|27576.1|27569.1|27568.6|27561.6|27591.1|27584.1|27556.1|27549.1|320
1638270600000|2021-11-30 11:10:00|27566.1|27559.1|27566.1|27559.1|27601.1|27594.1|27561.1|27554.1|56
1638270900000|2021-11-30 11:15:00|27563.6|27556.6|27571.1|27564.1|27586.1|27579.1|27553.6|27546.6|169
1638271200000|2021-11-30 11:20:00|27573.6|27566.6|27593.6|27586.6|27601.1|27594.1|27561.1|27554.1|83
1638271500000|2021-11-30 11:25:00|27591.1|27584.1|27608.6|27601.6|27618.6|27611.6|27581.1|27574.1|143
1638271800000|2021-11-30 11:30:00|27611.1|27604.1|27621.1|27614.1|27631.1|27624.1|27608.6|27601.6|96
1638272100000|2021-11-30 11:35:00|27616.1|27609.1|27606.1|27599.1|27631.1|27624.1|27591.1|27584.1|114
1638272400000|2021-11-30 11:40:00|27608.6|27601.6|27621.1|27614.1|27626.1|27619.1|27606.1|27599.1|114
1638272700000|2021-11-30 11:45:00|27618.6|27611.6|27621.1|27614.1|27631.1|27624.1|27616.1|27609.1|38
1638273000000|2021-11-30 11:50:00|27623.6|27616.6|27628.6|27621.6|27651.1|27644.1|27606.1|27599.1|114
1638273300000|2021-11-30 11:55:00|27626.1|27619.1|27643.6|27636.6|27651.1|27644.1|27611.1|27604.1|87
1638273600000|2021-11-30 12:00:00|27641.1|27634.1|27666.1|27659.1|27673.6|27666.6|27641.1|27634.1|144
1638273900000|2021-11-30 12:05:00|27668.6|27661.6|27676.1|27669.1|27676.1|27669.1|27653.6|27646.6|76
1638274200000|2021-11-30 12:10:00|27673.6|27666.6|27668.6|27661.6|27686.1|27679.1|27661.1|27654.1|87
1638274500000|2021-11-30 12:15:00|27671.1|27664.1|27661.1|27654.1|27676.1|27669.1|27656.1|27649.1|219
1638274800000|2021-11-30 12:20:00|27656.1|27649.1|27738.6|27731.6|27741.1|27734.1|27656.1|27649.1|399
1638275100000|2021-11-30 12:25:00|27741.1|27734.1|27781.1|27774.1|27781.1|27774.1|27741.1|27734.1|435
1638275400000|2021-11-30 12:30:00|27778.6|27771.6|27736.1|27729.1|27781.1|27774.1|27728.6|27721.6|239
1638275700000|2021-11-30 12:35:00|27733.6|27726.6|27713.6|27706.6|27736.1|27729.1|27711.1|27704.1|200
1638276000000|2021-11-30 12:40:00|27716.1|27709.1|27696.1|27689.1|27733.6|27726.6|27686.1|27679.1|120
1638276300000|2021-11-30 12:45:00|27693.6|27686.6|27688.6|27681.6|27698.6|27691.6|27681.1|27674.1|101
1638276600000|2021-11-30 12:50:00|27691.1|27684.1|27666.1|27659.1|27691.1|27684.1|27656.1|27649.1|366
1638276900000|2021-11-30 12:55:00|27663.6|27656.6|27691.1|27684.1|27696.1|27689.1|27663.6|27656.6|161
1638277200000|2021-11-30 13:00:00|27693.6|27686.6|27696.1|27689.1|27723.6|27716.6|27691.1|27684.1|147
1638277500000|2021-11-30 13:05:00|27691.1|27684.1|27696.1|27689.1|27696.1|27689.1|27666.1|27659.1|136
1638277800000|2021-11-30 13:10:00|27693.6|27686.6|27661.1|27654.1|27696.1|27689.1|27658.6|27651.6|103
1638278100000|2021-11-30 13:15:00|27663.6|27656.6|27688.6|27681.6|27693.6|27686.6|27646.1|27639.1|210
1638278400000|2021-11-30 13:20:00|27686.1|27679.1|27628.6|27621.6|27691.1|27684.1|27628.6|27621.6|148
1638278700000|2021-11-30 13:25:00|27631.1|27624.1|27643.6|27636.6|27653.6|27646.6|27626.1|27619.1|84
1638279000000|2021-11-30 13:30:00|27646.1|27639.1|27621.1|27614.1|27646.1|27639.1|27596.1|27589.1|150
1638279300000|2021-11-30 13:35:00|27623.6|27616.6|27656.1|27649.1|27656.1|27649.1|27608.6|27601.6|174
1638279600000|2021-11-30 13:40:00|27651.1|27644.1|27663.6|27656.6|27671.1|27664.1|27646.1|27639.1|128
1638279900000|2021-11-30 13:45:00|27661.1|27654.1|27703.6|27696.6|27703.6|27696.6|27661.1|27654.1|110
1638280200000|2021-11-30 13:50:00|27706.1|27699.1|27711.1|27704.1|27711.1|27704.1|27691.1|27684.1|215
1638280500000|2021-11-30 13:55:00|27713.6|27706.6|27791.1|27784.1|27791.1|27784.1|27691.1|27684.1|521
1638280800000|2021-11-30 14:00:00|27796.1|27789.1|27736.1|27729.1|27796.1|27789.1|27718.6|27711.6|253
1638281100000|2021-11-30 14:05:00|27738.6|27731.6|27736.1|27729.1|27771.1|27764.1|27716.1|27709.1|145
1638281400000|2021-11-30 14:10:00|27738.6|27731.6|27738.6|27731.6|27756.1|27749.1|27731.1|27724.1|121
1638281700000|2021-11-30 14:15:00|27736.1|27729.1|27753.6|27746.6|27756.1|27749.1|27711.1|27704.1|128
1638282000000|2021-11-30 14:20:00|27756.1|27749.1|27761.1|27754.1|27771.1|27764.1|27743.6|27736.6|272
1638282300000|2021-11-30 14:25:00|27756.1|27749.1|27731.1|27724.1|27766.1|27759.1|27726.1|27719.1|190
1638282600000|2021-11-30 14:30:00|27736.1|27729.1|27741.1|27734.1|27796.1|27789.1|27673.6|27666.6|1351
1638282900000|2021-11-30 14:35:00|27743.6|27736.6|27693.6|27686.6|27743.6|27736.6|27656.1|27649.1|832
1638283200000|2021-11-30 14:40:00|27696.1|27689.1|27691.1|27684.1|27721.1|27714.1|27668.6|27661.6|354
1638283500000|2021-11-30 14:45:00|27688.6|27681.6|27641.1|27634.1|27701.1|27694.1|27611.1|27604.1|723
1638283800000|2021-11-30 14:50:00|27646.1|27639.1|27678.6|27671.6|27683.6|27676.6|27616.1|27609.1|537
1638284100000|2021-11-30 14:55:00|27676.1|27669.1|27673.6|27666.6|27726.1|27719.1|27671.1|27664.1|514
1638284400000|2021-11-30 15:00:00|27671.1|27664.1|27701.1|27694.1|27721.1|27714.1|27658.6|27651.6|568
1638284700000|2021-11-30 15:05:00|27706.1|27699.1|27751.1|27744.1|27773.6|27766.6|27696.1|27689.1|355
1638285000000|2021-11-30 15:10:00|27748.6|27741.6|27686.1|27679.1|27771.1|27764.1|27686.1|27679.1|342
1638285300000|2021-11-30 15:15:00|27688.6|27681.6|27713.6|27706.6|27766.1|27759.1|27681.1|27674.1|417
1638285600000|2021-11-30 15:20:00|27711.1|27704.1|27683.6|27676.6|27726.1|27719.1|27673.6|27666.6|305
1638285900000|2021-11-30 15:25:00|27686.1|27679.1|27736.1|27729.1|27736.1|27729.1|27663.6|27656.6|224
1638286200000|2021-11-30 15:30:00|27731.1|27724.1|27801.1|27794.1|27826.1|27819.1|27726.1|27719.1|662
1638286500000|2021-11-30 15:35:00|27803.6|27796.6|27753.6|27746.6|27851.1|27844.1|27726.1|27719.1|675
1638286800000|2021-11-30 15:40:00|27751.1|27744.1|27746.1|27739.1|27801.1|27794.1|27736.1|27729.1|456
1638287100000|2021-11-30 15:45:00|27748.6|27741.6|27651.1|27644.1|27758.6|27751.6|27641.1|27634.1|525
1638287400000|2021-11-30 15:50:00|27648.6|27641.6|27601.1|27594.1|27666.1|27659.1|27581.1|27574.1|832
1638287700000|2021-11-30 15:55:00|27603.6|27596.6|27466.1|27459.1|27603.6|27596.6|27461.1|27454.1|1226
1638288000000|2021-11-30 16:00:00|27461.1|27454.1|27506.1|27499.1|27528.6|27521.6|27421.1|27414.1|660
1638288300000|2021-11-30 16:05:00|27501.1|27494.1|27531.1|27524.1|27531.1|27524.1|27481.1|27474.1|346
1638288600000|2021-11-30 16:10:00|27536.1|27529.1|27601.1|27594.1|27611.1|27604.1|27513.6|27506.6|546
1638288900000|2021-11-30 16:15:00|27598.6|27591.6|27596.1|27589.1|27641.1|27634.1|27581.1|27574.1|285
1638289200000|2021-11-30 16:20:00|27591.1|27584.1|27556.1|27549.1|27641.1|27634.1|27541.1|27534.1|454
1638289500000|2021-11-30 16:25:00|27553.6|27546.6|27588.6|27581.6|27613.6|27606.6|27546.1|27539.1|350
1638289800000|2021-11-30 16:30:00|27586.1|27579.1|27521.1|27514.1|27611.1|27604.1|27516.1|27509.1|591
1638290100000|2021-11-30 16:35:00|27516.1|27509.1|27526.1|27519.1|27551.1|27544.1|27496.1|27489.1|569
1638290400000|2021-11-30 16:40:00|27521.1|27514.1|27496.1|27489.1|27531.1|27524.1|27466.1|27459.1|734
1638290700000|2021-11-30 16:45:00|27493.6|27486.6|27466.1|27459.1|27516.1|27509.1|27436.1|27429.1|765
1638291000000|2021-11-30 16:50:00|27461.1|27454.1|27441.1|27434.1|27491.1|27484.1|27428.6|27421.6|268
1638291300000|2021-11-30 16:55:00|27443.6|27436.6|27506.1|27499.1|27506.1|27499.1|27433.6|27426.6|225
1638291600000|2021-11-30 17:00:00|27498.6|27491.6|27446.1|27439.1|27498.6|27491.6|27438.6|27431.6|186
1638291900000|2021-11-30 17:05:00|27441.1|27434.1|27441.1|27434.1|27473.6|27466.6|27428.6|27421.6|196
1638292200000|2021-11-30 17:10:00|27443.6|27436.6|27448.6|27441.6|27481.1|27474.1|27421.1|27414.1|267
1638292500000|2021-11-30 17:15:00|27446.1|27439.1|27486.1|27479.1|27488.6|27481.6|27441.1|27434.1|253
1638292800000|2021-11-30 17:20:00|27483.6|27476.6|27526.1|27519.1|27528.6|27521.6|27468.6|27461.6|110
1638293100000|2021-11-30 17:25:00|27521.1|27514.1|27551.1|27544.1|27566.1|27559.1|27516.1|27509.1|335
1638293400000|2021-11-30 17:30:00|27548.6|27541.6|27556.1|27549.1|27576.1|27569.1|27526.1|27519.1|120
1638293700000|2021-11-30 17:35:00|27558.6|27551.6|27561.1|27554.1|27576.1|27569.1|27536.1|27529.1|89
1638294000000|2021-11-30 17:40:00|27566.1|27559.1|27588.6|27581.6|27598.6|27591.6|27543.6|27536.6|298
1638294300000|2021-11-30 17:45:00|27586.1|27579.1|27541.1|27534.1|27601.1|27594.1|27536.1|27529.1|116
1638294600000|2021-11-30 17:50:00|27543.6|27536.6|27551.1|27544.1|27571.1|27564.1|27536.1|27529.1|92
1638294900000|2021-11-30 17:55:00|27556.1|27549.1|27511.1|27504.1|27561.1|27554.1|27493.6|27486.6|96
1638295200000|2021-11-30 18:00:00|27516.1|27509.1|27516.1|27509.1|27543.6|27536.6|27506.1|27499.1|95
1638295500000|2021-11-30 18:05:00|27518.6|27511.6|27531.1|27524.1|27551.1|27544.1|27518.6|27511.6|141
1638295800000|2021-11-30 18:10:00|27533.6|27526.6|27526.1|27519.1|27546.1|27539.1|27521.1|27514.1|293
1638296100000|2021-11-30 18:15:00|27523.6|27516.6|27523.6|27516.6|27558.6|27551.6|27521.1|27514.1|184
1638296400000|2021-11-30 18:20:00|27521.1|27514.1|27551.1|27544.1|27551.1|27544.1|27506.1|27499.1|45
1638296700000|2021-11-30 18:25:00|27548.6|27541.6|27561.1|27554.1|27573.6|27566.6|27536.1|27529.1|86
1638297000000|2021-11-30 18:30:00|27556.1|27549.1|27566.1|27559.1|27581.1|27574.1|27546.1|27539.1|72
1638297300000|2021-11-30 18:35:00|27563.6|27556.6|27651.1|27644.1|27656.1|27649.1|27561.1|27554.1|488
1638297600000|2021-11-30 18:40:00|27646.1|27639.1|27643.6|27636.6|27651.1|27644.1|27626.1|27619.1|177
1638297900000|2021-11-30 18:45:00|27641.1|27634.1|27656.1|27649.1|27658.6|27651.6|27638.6|27631.6|117
1638298200000|2021-11-30 18:50:00|27658.6|27651.6|27666.1|27659.1|27671.1|27664.1|27646.1|27639.1|103
1638298500000|2021-11-30 18:55:00|27668.6|27661.6|27691.1|27684.1|27696.1|27689.1|27666.1|27659.1|51
1638298800000|2021-11-30 19:00:00|27688.6|27681.6|27673.6|27666.6|27698.6|27691.6|27656.1|27649.1|99
1638299100000|2021-11-30 19:05:00|27671.1|27664.1|27711.1|27704.1|27716.1|27709.1|27651.1|27644.1|131
1638299400000|2021-11-30 19:10:00|27713.6|27706.6|27716.1|27709.1|27736.1|27729.1|27706.1|27699.1|123
1638299700000|2021-11-30 19:15:00|27721.1|27714.1|27718.6|27711.6|27726.1|27719.1|27681.1|27674.1|75
1638300000000|2021-11-30 19:20:00|27721.1|27714.1|27696.1|27689.1|27721.1|27714.1|27691.1|27684.1|93
1638300300000|2021-11-30 19:25:00|27693.6|27686.6|27656.1|27649.1|27726.1|27719.1|27656.1|27649.1|204
1638300600000|2021-11-30 19:30:00|27651.1|27644.1|27691.1|27684.1|27693.6|27686.6|27646.1|27639.1|230
1638300900000|2021-11-30 19:35:00|27693.6|27686.6|27686.1|27679.1|27711.1|27704.1|27681.1|27674.1|105
1638301200000|2021-11-30 19:40:00|27683.6|27676.6|27626.1|27619.1|27701.1|27694.1|27611.1|27604.1|184
1638301500000|2021-11-30 19:45:00|27621.1|27614.1|27556.1|27549.1|27626.1|27619.1|27556.1|27549.1|256
1638301800000|2021-11-30 19:50:00|27561.1|27554.1|27561.1|27554.1|27581.1|27574.1|27546.1|27539.1|286
1638302100000|2021-11-30 19:55:00|27558.6|27551.6|27601.1|27594.1|27601.1|27594.1|27543.6|27536.6|228
1638302400000|2021-11-30 20:00:00|27598.6|27591.6|27611.1|27604.1|27621.1|27614.1|27568.6|27561.6|387
1638302700000|2021-11-30 20:05:00|27613.6|27606.6|27573.6|27566.6|27626.1|27619.1|27573.6|27566.6|535
1638303000000|2021-11-30 20:10:00|27576.1|27569.1|27596.1|27589.1|27621.1|27614.1|27568.6|27561.6|284
1638303300000|2021-11-30 20:15:00|27593.6|27586.6|27636.1|27629.1|27636.1|27629.1|27583.6|27576.6|487
1638303600000|2021-11-30 20:20:00|27631.1|27624.1|27601.1|27594.1|27651.1|27644.1|27598.6|27591.6|341
1638303900000|2021-11-30 20:25:00|27591.1|27584.1|27591.1|27584.1|27623.6|27616.6|27556.1|27549.1|280
1638304200000|2021-11-30 20:30:00|27593.6|27586.6|27646.1|27639.1|27666.1|27659.1|27586.1|27579.1|306
1638304500000|2021-11-30 20:35:00|27643.6|27636.6|27643.6|27636.6|27656.1|27649.1|27621.1|27614.1|236
1638304800000|2021-11-30 20:40:00|27641.1|27634.1|27676.1|27669.1|27683.6|27676.6|27636.1|27629.1|261
1638305100000|2021-11-30 20:45:00|27678.6|27671.6|27656.1|27649.1|27701.1|27694.1|27646.1|27639.1|402
1638305400000|2021-11-30 20:50:00|27651.1|27644.1|27616.1|27609.1|27651.1|27644.1|27588.6|27581.6|576
1638305700000|2021-11-30 20:55:00|27621.1|27614.1|27651.1|27644.1|27701.1|27694.1|27616.1|27609.1|985
1638306000000|2021-11-30 21:00:00|27653.6|27646.6|27711.1|27704.1|27716.1|27709.1|27651.1|27644.1|270
1638306300000|2021-11-30 21:05:00|27713.6|27706.6|27676.1|27669.1|27713.6|27706.6|27668.6|27661.6|85
1638306600000|2021-11-30 21:10:00|27678.6|27671.6|27678.6|27671.6|27696.1|27689.1|27671.1|27664.1|62
1638306900000|2021-11-30 21:15:00|27682.6|27667.6|27680.1|27665.1|27685.1|27670.1|27680.1|27665.1|20
1638307200000|2021-11-30 21:20:00|27675.1|27660.1|27680.1|27665.1|27690.1|27675.1|27675.1|27660.1|39
1638307500000|2021-11-30 21:25:00|27677.6|27662.6|27677.6|27662.6|27677.6|27662.6|27655.1|27640.1|30
1638308100000|2021-11-30 21:35:00|||||||||5
1638308700000|2021-11-30 21:45:00|27680.1|27665.1|27730.1|27715.1|27730.1|27715.1|27680.1|27665.1|28
1638309000000|2021-11-30 21:50:00|27715.1|27700.1|27717.6|27702.6|27730.1|27715.1|27712.6|27697.6|12
1638309300000|2021-11-30 21:55:00|27715.1|27700.1|27737|27707|27738.2|27720.1|27715.1|27700.1|14
1638309600000|2021-11-30 22:00:00|27736.8|27706.8|27736|27706|27737|27707|27735.8|27705.8|0
1638309900000|2021-11-30 22:05:00|27736.1|27706.1|27737.2|27707.2|27737.4|27707.4|27734.4|27704.4|0
1638310200000|2021-11-30 22:10:00|27736.9|27706.9|27728.2|27698.2|27737.3|27707.3|27727.3|27697.3|0
1638310500000|2021-11-30 22:15:00|27728.1|27698.1|27724.5|27694.5|27728.1|27698.1|27723.1|27693.1|0
1638310800000|2021-11-30 22:20:00|27724.3|27694.3|27723.8|27693.8|27724.6|27694.6|27722.2|27692.2|0
1638311100000|2021-11-30 22:25:00|27723.9|27693.9|27724.3|27694.3|27724.5|27694.5|27723.4|27693.4|0
1638311400000|2021-11-30 22:30:00|27724.6|27694.6|27722.7|27692.7|27724.7|27694.7|27721.2|27691.2|0
1638311700000|2021-11-30 22:35:00|27722.8|27692.8|27704.1|27674.1|27722.8|27692.8|27703.6|27673.6|0
1638312000000|2021-11-30 22:40:00|27703.2|27673.2|27706.2|27676.2|27706.8|27676.8|27703.2|27673.2|0
1638312300000|2021-11-30 22:45:00|27706.1|27676.1|27706.2|27676.2|27706.8|27676.8|27705.1|27675.1|0
1638312600000|2021-11-30 22:50:00|27706.5|27676.5|27706.7|27676.7|27706.7|27676.7|27703.6|27673.6|0
1638312900000|2021-11-30 22:55:00|27705.9|27675.9|27713.8|27683.8|27714.6|27684.6|27702.9|27672.9|0
1638313200000|2021-11-30 23:00:00|27721.1|27691.1|27842.6|27827.6|27852.6|27837.6|27719|27689|190
1638313500000|2021-11-30 23:05:00|27845.1|27830.1|27825.1|27810.1|27855.1|27840.1|27822.6|27807.6|106
1638313800000|2021-11-30 23:10:00|27827.6|27812.6|27837.6|27822.6|27845.1|27830.1|27822.6|27807.6|31
1638314100000|2021-11-30 23:15:00|27840.1|27825.1|27852.6|27837.6|27867.6|27852.6|27840.1|27825.1|52
1638314400000|2021-11-30 23:20:00|27855.1|27840.1|27852.6|27837.6|27865.1|27850.1|27842.6|27827.6|23
1638314700000|2021-11-30 23:25:00|27850.1|27835.1|27872.6|27857.6|27882.6|27867.6|27847.6|27832.6|97
1638315000000|2021-11-30 23:30:00|27875.1|27860.1|27896.1|27889.1|27916.1|27909.1|27833.6|27826.6|36694
1638315300000|2021-11-30 23:35:00|27898.6|27891.6|27891.1|27884.1|27933.6|27926.6|27891.1|27884.1|234
1638315600000|2021-11-30 23:40:00|27888.6|27881.6|27791.1|27784.1|27888.6|27881.6|27783.6|27776.6|542
1638315900000|2021-11-30 23:45:00|27793.6|27786.6|27696.1|27689.1|27816.1|27809.1|27696.1|27689.1|978
1638316200000|2021-11-30 23:50:00|27698.6|27691.6|27736.1|27729.1|27773.6|27766.6|27686.1|27679.1|443
1638316500000|2021-11-30 23:55:00|27741.1|27734.1|27851.1|27844.1|27853.6|27846.6|27736.1|27729.1|496
1638316800000|2021-12-01 00:00:00|27858.6|27851.6|28011.1|28004.1|28031.1|28024.1|27858.6|27851.6|3080
1638317100000|2021-12-01 00:05:00|28008.6|28001.6|27941.1|27934.1|28076.1|28069.1|27936.1|27929.1|2221
1638317400000|2021-12-01 00:10:00|27943.6|27936.6|27861.1|27854.1|27983.6|27976.6|27856.1|27849.1|1566
1638317700000|2021-12-01 00:15:00|27866.1|27859.1|27611.1|27604.1|27873.6|27866.6|27591.1|27584.1|2060
1638318000000|2021-12-01 00:20:00|27608.6|27601.6|27806.1|27799.1|27811.1|27804.1|27591.1|27584.1|1945
1638318300000|2021-12-01 00:25:00|27803.6|27796.6|27753.6|27746.6|27871.1|27864.1|27738.6|27731.6|1148
1638318600000|2021-12-01 00:30:00|27758.6|27751.6|27783.6|27776.6|27863.6|27856.6|27758.6|27751.6|655
1638318900000|2021-12-01 00:35:00|27781.1|27774.1|27758.6|27751.6|27821.1|27814.1|27681.1|27674.1|1232
1638319200000|2021-12-01 00:40:00|27756.1|27749.1|27921.1|27914.1|27956.1|27949.1|27751.1|27744.1|1227
1638319500000|2021-12-01 00:45:00|27918.6|27911.6|27861.1|27854.1|27971.1|27964.1|27836.1|27829.1|1095
1638319800000|2021-12-01 00:50:00|27856.1|27849.1|27786.1|27779.1|27871.1|27864.1|27776.1|27769.1|737
1638320100000|2021-12-01 00:55:00|27791.1|27784.1|27801.1|27794.1|27851.1|27844.1|27746.1|27739.1|708
1638320400000|2021-12-01 01:00:00|27796.1|27789.1|27883.6|27876.6|27886.1|27879.1|27721.1|27714.1|773
1638320700000|2021-12-01 01:05:00|27886.1|27879.1|27841.2|27834.2|27911.1|27904.1|27836.2|27829.2|492
1638321000000|2021-12-01 01:10:00|27843.7|27836.7|27941.2|27934.2|27956.2|27949.2|27826.2|27819.2|646
1638321300000|2021-12-01 01:15:00|27936.2|27929.2|27886.2|27879.2|27941.2|27934.2|27876.2|27869.2|598
1638321600000|2021-12-01 01:20:00|27883.7|27876.7|27921.2|27914.2|27941.2|27934.2|27861.2|27854.2|263
1638321900000|2021-12-01 01:25:00|27918.7|27911.7|27891.2|27884.2|27936.2|27929.2|27883.7|27876.7|215
1638322200000|2021-12-01 01:30:00|27888.7|27881.7|27866.2|27859.2|27936.2|27929.2|27846.2|27839.2|572
1638322500000|2021-12-01 01:35:00|27863.7|27856.7|27918.7|27911.7|27931.2|27924.2|27863.7|27856.7|305
1638322800000|2021-12-01 01:40:00|27921.2|27914.2|27906.2|27899.2|27928.7|27921.7|27866.2|27859.2|309
1638323100000|2021-12-01 01:45:00|27908.7|27901.7|27956.2|27949.2|27983.7|27976.7|27898.7|27891.7|570
1638323400000|2021-12-01 01:50:00|27958.7|27951.7|28046.2|28039.2|28051.2|28044.2|27946.2|27939.2|940
1638323700000|2021-12-01 01:55:00|28043.7|28036.7|28033.7|28026.7|28066.2|28059.2|28013.7|28006.7|788
1638324000000|2021-12-01 02:00:00|28036.2|28029.2|28086.2|28079.2|28113.7|28106.7|28031.2|28024.2|983
1638324300000|2021-12-01 02:05:00|28088.7|28081.7|28058.7|28051.7|28091.2|28084.2|28058.7|28051.7|504
1638324600000|2021-12-01 02:10:00|28061.2|28054.2|28018.7|28011.7|28066.2|28059.2|28016.2|28009.2|768
1638324900000|2021-12-01 02:15:00|28021.2|28014.2|28061.2|28054.2|28076.2|28069.2|28016.2|28009.2|401
1638325200000|2021-12-01 02:20:00|28058.7|28051.7|28066.2|28059.2|28091.2|28084.2|28036.2|28029.2|381
1638325500000|2021-12-01 02:25:00|28068.7|28061.7|28051.2|28044.2|28088.7|28081.7|28046.2|28039.2|443
1638325800000|2021-12-01 02:30:00|28048.7|28041.7|28078.7|28071.7|28133.7|28126.7|28041.2|28034.2|604
1638326100000|2021-12-01 02:35:00|28081.2|28074.2|28103.7|28096.7|28116.2|28109.2|28076.2|28069.2|331
1638326400000|2021-12-01 02:40:00|28101.2|28094.2|28088.7|28081.7|28113.7|28106.7|28076.2|28069.2|205
1638326700000|2021-12-01 02:45:00|28091.2|28084.2|28001.2|27994.2|28096.2|28089.2|27996.2|27989.2|517
1638327000000|2021-12-01 02:50:00|27998.7|27991.7|28031.2|28024.2|28043.7|28036.7|27981.2|27974.2|518
1638327300000|2021-12-01 02:55:00|28028.7|28021.7|28061.2|28054.2|28066.2|28059.2|28026.2|28019.2|374
1638327600000|2021-12-01 03:00:00|28056.2|28049.2|28038.7|28031.7|28071.2|28064.2|28018.7|28011.7|161
1638327900000|2021-12-01 03:05:00|28036.2|28029.2|27961.2|27954.2|28041.2|28034.2|27933.7|27926.7|447
1638328200000|2021-12-01 03:10:00|27958.7|27951.7|28011.2|28004.2|28013.7|28006.7|27941.2|27934.2|341
1638328500000|2021-12-01 03:15:00|28013.7|28006.7|28026.2|28019.2|28043.7|28036.7|28011.2|28004.2|264
1638328800000|2021-12-01 03:20:00|28033.7|28026.7|27983.7|27976.7|28041.2|28034.2|27968.7|27961.7|180
1638329100000|2021-12-01 03:25:00|27986.2|27979.2|28008.7|28001.7|28021.2|28014.2|27978.7|27971.7|97
1638329400000|2021-12-01 03:30:00|28011.2|28004.2|28011.2|28004.2|28016.2|28009.2|27946.2|27939.2|597
1638329700000|2021-12-01 03:35:00|28013.7|28006.7|27988.7|27981.7|28041.2|28034.2|27956.2|27949.2|301
1638330000000|2021-12-01 03:40:00|27986.2|27979.2|27921.2|27914.2|28011.2|28004.2|27911.2|27904.2|493
1638330300000|2021-12-01 03:45:00|27923.7|27916.7|27951.2|27944.2|27983.7|27976.7|27918.7|27911.7|395
1638330600000|2021-12-01 03:50:00|27956.2|27949.2|28003.7|27996.7|28003.7|27996.7|27951.2|27944.2|330
1638330900000|2021-12-01 03:55:00|28006.2|27999.2|28031.2|28024.2|28031.2|28024.2|28006.2|27999.2|313
1638331200000|2021-12-01 04:00:00|28033.7|28026.7|28073.7|28066.7|28073.7|28066.7|28021.2|28014.2|595
1638331500000|2021-12-01 04:05:00|28076.2|28069.2|28031.2|28024.2|28078.7|28071.7|28013.7|28006.7|419
1638331800000|2021-12-01 04:10:00|28028.7|28021.7|28028.7|28021.7|28048.7|28041.7|28011.2|28004.2|213
1638332100000|2021-12-01 04:15:00|28031.2|28024.2|28048.7|28041.7|28053.7|28046.7|28018.7|28011.7|285
1638332400000|2021-12-01 04:20:00|28051.2|28044.2|28026.2|28019.2|28051.2|28044.2|28023.7|28016.7|315
1638332700000|2021-12-01 04:25:00|28023.7|28016.7|28026.2|28019.2|28043.7|28036.7|28016.2|28009.2|193
1638333000000|2021-12-01 04:30:00|28028.7|28021.7|28061.2|28054.2|28066.2|28059.2|28023.7|28016.7|355
1638333300000|2021-12-01 04:35:00|28058.7|28051.7|28076.2|28069.2|28076.2|28069.2|28038.7|28031.7|298
1638333600000|2021-12-01 04:40:00|28078.7|28071.7|28031.2|28024.2|28083.7|28076.7|28031.2|28024.2|341
1638333900000|2021-12-01 04:45:00|28026.2|28019.2|28041.2|28034.2|28048.7|28041.7|28026.2|28019.2|185
1638334200000|2021-12-01 04:50:00|28038.7|28031.7|28026.2|28019.2|28041.2|28034.2|28003.7|27996.7|251
1638334500000|2021-12-01 04:55:00|28028.7|28021.7|28036.2|28029.2|28038.7|28031.7|28011.2|28004.2|214
1638334800000|2021-12-01 05:00:00|28031.2|28024.2|28023.7|28016.7|28036.2|28029.2|28016.2|28009.2|228
1638335100000|2021-12-01 05:05:00|28021.2|28014.2|28021.2|28014.2|28041.2|28034.2|28016.2|28009.2|184
1638335400000|2021-12-01 05:10:00|28023.7|28016.7|27958.7|27951.7|28023.7|28016.7|27953.7|27946.7|265
1638335700000|2021-12-01 05:15:00|27961.2|27954.2|27981.2|27974.2|27998.7|27991.7|27956.2|27949.2|299
1638336000000|2021-12-01 05:20:00|27996.2|27989.2|27996.2|27989.2|28013.7|28006.7|27988.7|27981.7|225
1638336300000|2021-12-01 05:25:00|27998.7|27991.7|28008.7|28001.7|28016.2|28009.2|27966.2|27959.2|366
1638336600000|2021-12-01 05:30:00|28011.2|28004.2|27951.2|27944.2|28011.2|28004.2|27936.2|27929.2|641
1638336900000|2021-12-01 05:35:00|27948.7|27941.7|28026.2|28019.2|28026.2|28019.2|27948.7|27941.7|819
1638337200000|2021-12-01 05:40:00|28023.7|28016.7|27998.7|27991.7|28031.2|28024.2|27981.2|27974.2|617
1638337500000|2021-12-01 05:45:00|28001.2|27994.2|28001.2|27994.2|28031.2|28024.2|27993.7|27986.7|950
1638337800000|2021-12-01 05:50:00|28003.7|27996.7|27961.2|27954.2|28006.2|27999.2|27953.7|27946.7|1358
1638338100000|2021-12-01 05:55:00|27958.7|27951.7|27911.2|27904.2|27961.2|27954.2|27896.2|27889.2|3963
1638338400000|2021-12-01 06:00:00|27908.7|27901.7|27938.7|27931.7|27941.2|27934.2|27863.7|27856.7|3795
1638338700000|2021-12-01 06:05:00|27936.2|27929.2|28041.2|28034.2|28051.2|28044.2|27931.2|27924.2|2335
1638339000000|2021-12-01 06:10:00|28036.2|28029.2|28151.2|28144.2|28156.2|28149.2|27986.2|27979.2|2015
1638339300000|2021-12-01 06:15:00|28163.7|28156.7|28171.2|28164.2|28211.2|28204.2|28146.2|28139.2|1560
1638339600000|2021-12-01 06:20:00|28168.7|28161.7|28183.7|28176.7|28228.7|28221.7|28151.2|28144.2|1277
1638339900000|2021-12-01 06:25:00|28181.2|28174.2|28178.7|28171.7|28193.7|28186.7|28158.7|28151.7|348
1638340200000|2021-12-01 06:30:00|28181.2|28174.2|28178.7|28171.7|28191.2|28184.2|28178.7|28171.7|79
1638340500000|2021-12-01 06:35:00|28181.2|28174.2|28171.2|28164.2|28181.2|28174.2|28171.2|28164.2|27
1638340800000|2021-12-01 06:40:00|28168.7|28161.7|28158.7|28151.7|28183.7|28176.7|28158.7|28151.7|243
1638341100000|2021-12-01 06:45:00|28166.2|28159.2|28171.2|28164.2|28178.7|28171.7|28163.7|28156.7|65
1638341400000|2021-12-01 06:50:00|28176.2|28169.2|28171.2|28164.2|28178.7|28171.7|28156.2|28149.2|165
1638341700000|2021-12-01 06:55:00|28176.2|28169.2|28151.2|28144.2|28183.7|28176.7|28151.2|28144.2|367
1638342000000|2021-12-01 07:00:00|28141.2|28134.2|28088.7|28081.7|28176.2|28169.2|28088.7|28081.7|162
1638342300000|2021-12-01 07:05:00|28086.2|28079.2|28118.7|28111.7|28131.2|28124.2|28063.7|28056.7|123
1638342600000|2021-12-01 07:10:00|28121.2|28114.2|28128.7|28121.7|28133.7|28126.7|28113.7|28106.7|50
1638342900000|2021-12-01 07:15:00|28126.2|28119.2|28111.2|28104.2|28133.7|28126.7|28108.7|28101.7|52
1638343200000|2021-12-01 07:20:00|28116.2|28109.2|28111.2|28104.2|28116.2|28109.2|28101.2|28094.2|44
1638343500000|2021-12-01 07:25:00|28106.2|28099.2|28121.2|28114.2|28126.2|28119.2|28091.2|28084.2|41
1638343800000|2021-12-01 07:30:00|28123.7|28116.7|28086.2|28079.2|28136.2|28129.2|28081.2|28074.2|229
1638344100000|2021-12-01 07:35:00|28088.7|28081.7|28091.2|28084.2|28106.2|28099.2|28076.2|28069.2|192
1638344400000|2021-12-01 07:40:00|28088.7|28081.7|28141.2|28134.2|28146.2|28139.2|28086.2|28079.2|168
1638344700000|2021-12-01 07:45:00|28136.2|28129.2|28163.7|28156.7|28188.7|28181.7|28131.2|28124.2|304
1638345000000|2021-12-01 07:50:00|28161.2|28154.2|28131.2|28124.2|28161.2|28154.2|28121.2|28114.2|117
1638345300000|2021-12-01 07:55:00|28126.2|28119.2|28141.2|28134.2|28141.2|28134.2|28111.2|28104.2|212
1638345600000|2021-12-01 08:00:00|28133.7|28126.7|28106.2|28099.2|28133.7|28126.7|28071.2|28064.2|703
1638345900000|2021-12-01 08:05:00|28108.7|28101.7|28091.2|28084.2|28116.2|28109.2|28078.7|28071.7|208
1638346200000|2021-12-01 08:10:00|28093.7|28086.7|28096.2|28089.2|28106.2|28099.2|28063.7|28056.7|336
1638346500000|2021-12-01 08:15:00|28093.7|28086.7|28118.7|28111.7|28126.2|28119.2|28078.7|28071.7|189
1638346800000|2021-12-01 08:20:00|28121.2|28114.2|28096.2|28089.2|28121.2|28114.2|28081.2|28074.2|135
1638347100000|2021-12-01 08:25:00|28091.2|28084.2|28078.7|28071.7|28101.2|28094.2|28071.2|28064.2|214
1638347400000|2021-12-01 08:30:00|28076.2|28069.2|28096.2|28089.2|28108.7|28101.7|28051.2|28044.2|344
1638347700000|2021-12-01 08:35:00|28106.2|28099.2|28088.7|28081.7|28106.2|28099.2|28073.7|28066.7|142
1638348000000|2021-12-01 08:40:00|28086.2|28079.2|28061.2|28054.2|28096.2|28089.2|28056.2|28049.2|218
1638348300000|2021-12-01 08:45:00|28053.7|28046.7|28046.2|28039.2|28066.2|28059.2|28036.2|28029.2|178
1638348600000|2021-12-01 08:50:00|28048.7|28041.7|28061.2|28054.2|28078.7|28071.7|28026.2|28019.2|196
1638348900000|2021-12-01 08:55:00|28063.7|28056.7|28101.2|28094.2|28106.2|28099.2|28051.2|28044.2|155
1638349200000|2021-12-01 09:00:00|28103.7|28096.7|28111.2|28104.2|28133.7|28126.7|28086.2|28079.2|197
1638349500000|2021-12-01 09:05:00|28108.7|28101.7|28131.2|28124.2|28151.2|28144.2|28108.7|28101.7|199
1638349800000|2021-12-01 09:10:00|28128.7|28121.7|28121.2|28114.2|28141.2|28134.2|28108.7|28101.7|130
1638350100000|2021-12-01 09:15:00|28123.7|28116.7|28131.2|28124.2|28141.2|28134.2|28116.2|28109.2|132
1638350400000|2021-12-01 09:20:00|28126.2|28119.2|28138.7|28131.7|28151.2|28144.2|28126.2|28119.2|197
1638350700000|2021-12-01 09:25:00|28136.2|28129.2|28146.2|28139.2|28151.2|28144.2|28136.2|28129.2|55
1638351000000|2021-12-01 09:30:00|28151.2|28144.2|28158.7|28151.7|28166.2|28159.2|28141.2|28134.2|107
1638351300000|2021-12-01 09:35:00|28156.2|28149.2|28186.2|28179.2|28186.2|28179.2|28151.2|28144.2|117
1638351600000|2021-12-01 09:40:00|28206.2|28199.2|28208.7|28201.7|28236.2|28229.2|28191.2|28184.2|342
1638351900000|2021-12-01 09:45:00|28211.2|28204.2|28181.2|28174.2|28216.2|28209.2|28168.7|28161.7|110
1638352200000|2021-12-01 09:50:00|28178.7|28171.7|28166.2|28159.2|28181.2|28174.2|28161.2|28154.2|61
1638352500000|2021-12-01 09:55:00|28161.2|28154.2|28156.2|28149.2|28171.2|28164.2|28146.2|28139.2|63
1638352800000|2021-12-01 10:00:00|28151.2|28144.2|28138.7|28131.7|28156.2|28149.2|28136.2|28129.2|122
1638353100000|2021-12-01 10:05:00|28141.2|28134.2|28111.2|28104.2|28151.2|28144.2|28096.2|28089.2|232
1638353400000|2021-12-01 10:10:00|28113.7|28106.7|28103.7|28096.7|28121.2|28114.2|28096.2|28089.2|95
1638353700000|2021-12-01 10:15:00|28101.2|28094.2|28111.2|28104.2|28116.2|28109.2|28096.2|28089.2|73
1638354000000|2021-12-01 10:20:00|28108.7|28101.7|28106.2|28099.2|28123.7|28116.7|28101.2|28094.2|99
1638354300000|2021-12-01 10:25:00|28108.7|28101.7|28101.2|28094.2|28121.2|28114.2|28101.2|28094.2|72
1638354600000|2021-12-01 10:30:00|28098.7|28091.7|28116.2|28109.2|28121.2|28114.2|28096.2|28089.2|31
1638354900000|2021-12-01 10:35:00|28118.7|28111.7|28121.2|28114.2|28126.2|28119.2|28111.2|28104.2|43
1638355200000|2021-12-01 10:40:00|28118.7|28111.7|28111.2|28104.2|28121.2|28114.2|28106.2|28099.2|105
1638355500000|2021-12-01 10:45:00|28108.7|28101.7|28111.2|28104.2|28116.2|28109.2|28106.2|28099.2|139
1638355800000|2021-12-01 10:50:00|28106.2|28099.2|28131.2|28124.2|28131.2|28124.2|28086.2|28079.2|96
1638356100000|2021-12-01 10:55:00|28126.2|28119.2|28126.2|28119.2|28133.7|28126.7|28121.2|28114.2|42
1638356400000|2021-12-01 11:00:00|28131.2|28124.2|28091.2|28084.2|28133.7|28126.7|28086.2|28079.2|123
1638356700000|2021-12-01 11:05:00|28096.2|28089.2|28101.2|28094.2|28111.2|28104.2|28088.7|28081.7|53
1638357000000|2021-12-01 11:10:00|28098.7|28091.7|28106.2|28099.2|28108.7|28101.7|28096.2|28089.2|72
1638357300000|2021-12-01 11:15:00|28101.2|28094.2|28091.2|28084.2|28101.2|28094.2|28076.2|28069.2|113
1638357600000|2021-12-01 11:20:00|28086.2|28079.2|28101.2|28094.2|28113.7|28106.7|28086.2|28079.2|46
1638357900000|2021-12-01 11:25:00|28098.7|28091.7|28111.2|28104.2|28111.2|28104.2|28096.2|28089.2|42
1638358200000|2021-12-01 11:30:00|28116.2|28109.2|28111.2|28104.2|28116.2|28109.2|28106.2|28099.2|17
1638358500000|2021-12-01 11:35:00|28108.7|28101.7|28111.2|28104.2|28121.2|28114.2|28106.2|28099.2|59
1638358800000|2021-12-01 11:40:00|28108.7|28101.7|28121.2|28114.2|28121.2|28114.2|28108.7|28101.7|54
1638359100000|2021-12-01 11:45:00|28118.7|28111.7|28141.2|28134.2|28146.2|28139.2|28113.7|28106.7|159
1638359400000|2021-12-01 11:50:00|28138.7|28131.7|28156.2|28149.2|28161.2|28154.2|28136.2|28129.2|120
1638359700000|2021-12-01 11:55:00|28153.7|28146.7|28148.7|28141.7|28156.2|28149.2|28146.2|28139.2|109
1638360000000|2021-12-01 12:00:00|28146.2|28139.2|28146.2|28139.2|28163.7|28156.7|28143.7|28136.7|172
1638360300000|2021-12-01 12:05:00|28148.7|28141.7|28136.2|28129.2|28153.7|28146.7|28136.2|28129.2|32
1638360600000|2021-12-01 12:10:00|28138.7|28131.7|28141.2|28134.2|28141.2|28134.2|28136.2|28129.2|45
1638360900000|2021-12-01 12:15:00|28138.7|28131.7|28153.7|28146.7|28176.2|28169.2|28128.7|28121.7|87
1638361200000|2021-12-01 12:20:00|28156.2|28149.2|28178.7|28171.7|28181.2|28174.2|28151.2|28144.2|79
1638361500000|2021-12-01 12:25:00|28176.2|28169.2|28173.7|28166.7|28181.2|28174.2|28166.2|28159.2|79
1638361800000|2021-12-01 12:30:00|28171.2|28164.2|28161.2|28154.2|28181.2|28174.2|28156.2|28149.2|91
1638362100000|2021-12-01 12:35:00|28163.7|28156.7|28161.2|28154.2|28168.7|28161.7|28156.2|28149.2|132
1638362400000|2021-12-01 12:40:00|28158.7|28151.7|28166.2|28159.2|28176.2|28169.2|28156.2|28149.2|53
1638362700000|2021-12-01 12:45:00|28171.2|28164.2|28161.2|28154.2|28171.2|28164.2|28156.2|28149.2|58
1638363000000|2021-12-01 12:50:00|28163.7|28156.7|28166.2|28159.2|28171.2|28164.2|28161.2|28154.2|30
1638363300000|2021-12-01 12:55:00|28163.7|28156.7|28161.2|28154.2|28171.2|28164.2|28161.2|28154.2|45
1638363600000|2021-12-01 13:00:00|28163.7|28156.7|28143.7|28136.7|28166.2|28159.2|28141.2|28134.2|89
1638363900000|2021-12-01 13:05:00|28146.2|28139.2|28141.2|28134.2|28146.2|28139.2|28136.2|28129.2|40
1638364200000|2021-12-01 13:10:00|28138.7|28131.7|28121.2|28114.2|28141.2|28134.2|28111.2|28104.2|92
1638364500000|2021-12-01 13:15:00|28126.2|28119.2|28146.2|28139.2|28148.7|28141.7|28126.2|28119.2|125
1638364800000|2021-12-01 13:20:00|28143.7|28136.7|28121.2|28114.2|28143.7|28136.7|28108.7|28101.7|63
1638365100000|2021-12-01 13:25:00|28126.2|28119.2|28111.2|28104.2|28131.2|28124.2|28106.2|28099.2|45
1638365400000|2021-12-01 13:30:00|28108.7|28101.7|28148.7|28141.7|28151.2|28144.2|28108.7|28101.7|83
1638365700000|2021-12-01 13:35:00|28146.2|28139.2|28136.2|28129.2|28151.2|28144.2|28123.7|28116.7|89
1638366000000|2021-12-01 13:40:00|28138.7|28131.7|28156.2|28149.2|28161.2|28154.2|28133.7|28126.7|63
1638366300000|2021-12-01 13:45:00|28153.7|28146.7|28156.2|28149.2|28158.7|28151.7|28146.2|28139.2|72
1638366600000|2021-12-01 13:50:00|28158.7|28151.7|28141.2|28134.2|28161.2|28154.2|28136.2|28129.2|76
1638366900000|2021-12-01 13:55:00|28138.7|28131.7|28131.2|28124.2|28141.2|28134.2|28116.2|28109.2|107
1638367200000|2021-12-01 14:00:00|28128.7|28121.7|28126.2|28119.2|28141.2|28134.2|28123.7|28116.7|32
1638367500000|2021-12-01 14:05:00|28123.7|28116.7|28116.2|28109.2|28136.2|28129.2|28116.2|28109.2|83
1638367800000|2021-12-01 14:10:00|28111.2|28104.2|28106.2|28099.2|28116.2|28109.2|28096.2|28089.2|117
1638368100000|2021-12-01 14:15:00|28103.7|28096.7|28096.2|28089.2|28106.2|28099.2|28096.2|28089.2|141
1638368400000|2021-12-01 14:20:00|28098.7|28091.7|28101.2|28094.2|28106.2|28099.2|28088.7|28081.7|163
1638368700000|2021-12-01 14:25:00|28103.7|28096.7|28086.2|28079.2|28103.7|28096.7|28086.2|28079.2|75
1638369000000|2021-12-01 14:30:00|28091.2|28084.2|28031.2|28024.2|28091.2|28084.2|28016.2|28009.2|608
1638369300000|2021-12-01 14:35:00|28021.2|28014.2|28036.2|28029.2|28066.2|28059.2|28021.2|28014.2|410
1638369600000|2021-12-01 14:40:00|28033.7|28026.7|28046.2|28039.2|28061.2|28054.2|28033.7|28026.7|134
1638369900000|2021-12-01 14:45:00|28041.2|28034.2|28026.2|28019.2|28071.2|28064.2|28026.2|28019.2|230
1638370200000|2021-12-01 14:50:00|28021.2|28014.2|28026.2|28019.2|28051.2|28044.2|27991.2|27984.2|289
1638370500000|2021-12-01 14:55:00|28028.7|28021.7|28056.2|28049.2|28063.7|28056.7|28023.7|28016.7|246
1638370800000|2021-12-01 15:00:00|28053.7|28046.7|28076.2|28069.2|28141.2|28134.2|28048.7|28041.7|517
1638371100000|2021-12-01 15:05:00|28081.2|28074.2|28118.7|28111.7|28121.2|28114.2|28063.7|28056.7|228
1638371400000|2021-12-01 15:10:00|28121.2|28114.2|28108.7|28101.7|28141.2|28134.2|28096.2|28089.2|223
1638371700000|2021-12-01 15:15:00|28111.2|28104.2|28106.2|28099.2|28128.7|28121.7|28101.2|28094.2|234
1638372000000|2021-12-01 15:20:00|28103.7|28096.7|28091.2|28084.2|28111.2|28104.2|28056.2|28049.2|227
1638372300000|2021-12-01 15:25:00|28088.7|28081.7|28038.7|28031.7|28096.2|28089.2|28036.2|28029.2|137
1638372600000|2021-12-01 15:30:00|28041.2|28034.2|28041.2|28034.2|28096.2|28089.2|28036.2|28029.2|209
1638372900000|2021-12-01 15:35:00|28043.7|28036.7|28006.2|27999.2|28053.7|28046.7|28006.2|27999.2|128
1638373200000|2021-12-01 15:40:00|28001.2|27994.2|28061.2|28054.2|28066.2|28059.2|27973.7|27966.7|342
1638373500000|2021-12-01 15:45:00|28058.7|28051.7|28101.2|28094.2|28101.2|28094.2|28053.7|28046.7|300
1638373800000|2021-12-01 15:50:00|28098.7|28091.7|28091.2|28084.2|28106.2|28099.2|28068.7|28061.7|207
1638374100000|2021-12-01 15:55:00|28086.2|28079.2|28076.2|28069.2|28096.2|28089.2|28066.2|28059.2|254
1638374400000|2021-12-01 16:00:00|28081.2|28074.2|28081.2|28074.2|28091.2|28084.2|28066.2|28059.2|180
1638374700000|2021-12-01 16:05:00|28078.7|28071.7|28088.7|28081.7|28098.7|28091.7|28076.2|28069.2|131
1638375000000|2021-12-01 16:10:00|28086.2|28079.2|28148.7|28141.7|28151.2|28144.2|28086.2|28079.2|251
1638375300000|2021-12-01 16:15:00|28146.2|28139.2|28143.7|28136.7|28163.7|28156.7|28126.2|28119.2|367
1638375600000|2021-12-01 16:20:00|28146.2|28139.2|28161.2|28154.2|28166.2|28159.2|28136.2|28129.2|269
1638375900000|2021-12-01 16:25:00|28166.2|28159.2|28126.2|28119.2|28166.2|28159.2|28121.2|28114.2|152
1638376200000|2021-12-01 16:30:00|28131.2|28124.2|28151.2|28144.2|28163.7|28156.7|28116.2|28109.2|326
1638376500000|2021-12-01 16:35:00|28148.7|28141.7|28128.7|28121.7|28153.7|28146.7|28121.2|28114.2|312
1638376800000|2021-12-01 16:40:00|28131.2|28124.2|28108.7|28101.7|28141.2|28134.2|28108.7|28101.7|134
1638377100000|2021-12-01 16:45:00|28111.2|28104.2|28091.2|28084.2|28111.2|28104.2|28071.2|28064.2|265
1638377400000|2021-12-01 16:50:00|28086.2|28079.2|28056.2|28049.2|28091.2|28084.2|28053.7|28046.7|232
1638377700000|2021-12-01 16:55:00|28053.7|28046.7|28021.2|28014.2|28056.2|28049.2|27991.2|27984.2|296
1638378000000|2021-12-01 17:00:00|28023.7|28016.7|28056.2|28049.2|28058.7|28051.7|27993.7|27986.7|318
1638378300000|2021-12-01 17:05:00|28051.2|28044.2|28081.2|28074.2|28091.2|28084.2|28048.7|28041.7|381
1638378600000|2021-12-01 17:10:00|28076.2|28069.2|28106.2|28099.2|28113.7|28106.7|28076.2|28069.2|365
1638378900000|2021-12-01 17:15:00|28101.2|28094.2|28121.2|28114.2|28136.2|28129.2|28098.7|28091.7|186
1638379200000|2021-12-01 17:20:00|28123.7|28116.7|28076.2|28069.2|28131.2|28124.2|28076.2|28069.2|184
1638379500000|2021-12-01 17:25:00|28078.7|28071.7|28071.2|28064.2|28091.2|28084.2|28061.2|28054.2|145
1638379800000|2021-12-01 17:30:00|28073.7|28066.7|28086.2|28079.2|28101.2|28094.2|28061.2|28054.2|224
1638380100000|2021-12-01 17:35:00|28088.7|28081.7|28096.2|28089.2|28096.2|28089.2|28066.2|28059.2|88
1638380400000|2021-12-01 17:40:00|28101.2|28094.2|28071.2|28064.2|28101.2|28094.2|28061.2|28054.2|165
1638380700000|2021-12-01 17:45:00|28073.7|28066.7|28046.2|28039.2|28081.2|28074.2|28046.2|28039.2|99
1638381000000|2021-12-01 17:50:00|28048.7|28041.7|27953.7|27946.7|28048.7|28041.7|27953.7|27946.7|295
1638381300000|2021-12-01 17:55:00|27956.2|27949.2|27911.2|27904.2|27961.2|27954.2|27906.2|27899.2|325
1638381600000|2021-12-01 18:00:00|27906.2|27899.2|27918.7|27911.7|27968.7|27961.7|27906.2|27899.2|440
1638381900000|2021-12-01 18:05:00|27921.2|27914.2|27858.7|27851.7|27926.2|27919.2|27846.2|27839.2|501
1638382200000|2021-12-01 18:10:00|27856.2|27849.2|27876.2|27869.2|27881.2|27874.2|27831.2|27824.2|289
1638382500000|2021-12-01 18:15:00|27873.7|27866.7|27811.2|27804.2|27896.2|27889.2|27811.2|27804.2|334
1638382800000|2021-12-01 18:20:00|27816.2|27809.2|27838.7|27831.7|27851.2|27844.2|27796.2|27789.2|347
1638383100000|2021-12-01 18:25:00|27841.2|27834.2|27861.2|27854.2|27876.2|27869.2|27836.2|27829.2|136
1638383400000|2021-12-01 18:30:00|27858.7|27851.7|27838.7|27831.7|27871.2|27864.2|27826.2|27819.2|227
1638383700000|2021-12-01 18:35:00|27836.2|27829.2|27861.2|27854.2|27866.2|27859.2|27831.2|27824.2|92
1638384000000|2021-12-01 18:40:00|27866.2|27859.2|27761.2|27754.2|27871.2|27864.2|27731.2|27724.2|955
1638384300000|2021-12-01 18:45:00|27763.7|27756.7|27631.2|27624.2|27763.7|27756.7|27626.2|27619.2|842
1638384600000|2021-12-01 18:50:00|27636.2|27629.2|27691.2|27684.2|27716.2|27709.2|27636.2|27629.2|678
1638384900000|2021-12-01 18:55:00|27688.7|27681.7|27698.7|27691.7|27741.2|27734.2|27686.2|27679.2|257
1638385200000|2021-12-01 19:00:00|27701.2|27694.2|27681.2|27674.2|27731.2|27724.2|27666.2|27659.2|429
1638385500000|2021-12-01 19:05:00|27683.7|27676.7|27668.7|27661.7|27701.2|27694.2|27636.2|27629.2|340
1638385800000|2021-12-01 19:10:00|27666.2|27659.2|27616.2|27609.2|27673.7|27666.7|27586.2|27579.2|457
1638386100000|2021-12-01 19:15:00|27611.2|27604.2|27601.2|27594.2|27633.7|27626.7|27556.2|27549.2|402
1638386400000|2021-12-01 19:20:00|27603.7|27596.7|27686.2|27679.2|27691.2|27684.2|27601.2|27594.2|273
1638386700000|2021-12-01 19:25:00|27681.2|27674.2|27721.2|27714.2|27746.2|27739.2|27676.2|27669.2|381
1638387000000|2021-12-01 19:30:00|27716.2|27709.2|27731.2|27724.2|27771.2|27764.2|27708.7|27701.7|259
1638387300000|2021-12-01 19:35:00|27728.7|27721.7|27711.2|27704.2|27738.7|27731.7|27661.2|27654.2|169
1638387600000|2021-12-01 19:40:00|27716.2|27709.2|27663.7|27656.7|27716.2|27709.2|27636.2|27629.2|186
1638387900000|2021-12-01 19:45:00|27666.2|27659.2|27681.2|27674.2|27691.2|27684.2|27636.2|27629.2|179
1638388200000|2021-12-01 19:50:00|27678.7|27671.7|27646.2|27639.2|27716.2|27709.2|27641.2|27634.2|314
1638388500000|2021-12-01 19:55:00|27643.7|27636.7|27658.7|27651.7|27681.2|27674.2|27641.2|27634.2|241
1638388800000|2021-12-01 20:00:00|27661.2|27654.2|27626.2|27619.2|27691.2|27684.2|27623.7|27616.7|471
1638389100000|2021-12-01 20:05:00|27621.2|27614.2|27621.2|27614.2|27658.7|27651.7|27611.2|27604.2|436
1638389400000|2021-12-01 20:10:00|27626.2|27619.2|27651.2|27644.2|27661.2|27654.2|27613.7|27606.7|176
1638389700000|2021-12-01 20:15:00|27646.2|27639.2|27558.7|27551.7|27646.2|27639.2|27546.2|27539.2|377
1638390000000|2021-12-01 20:20:00|27556.2|27549.2|27506.2|27499.2|27563.7|27556.7|27486.2|27479.2|726
1638390300000|2021-12-01 20:25:00|27503.7|27496.7|27526.2|27519.2|27563.7|27556.7|27476.2|27469.2|495
1638390600000|2021-12-01 20:30:00|27518.7|27511.7|27551.2|27544.2|27561.2|27554.2|27496.2|27489.2|573
1638390900000|2021-12-01 20:35:00|27546.2|27539.2|27571.2|27564.2|27583.7|27576.7|27521.2|27514.2|495
1638391200000|2021-12-01 20:40:00|27568.7|27561.7|27618.7|27611.7|27621.2|27614.2|27558.7|27551.7|624
1638391500000|2021-12-01 20:45:00|27616.2|27609.2|27551.2|27544.2|27626.2|27619.2|27546.2|27539.2|575
1638391800000|2021-12-01 20:50:00|27546.2|27539.2|27513.7|27506.7|27561.2|27554.2|27513.7|27506.7|703
1638392100000|2021-12-01 20:55:00|27516.2|27509.2|27423.7|27416.7|27516.2|27509.2|27416.2|27409.2|796
1638392400000|2021-12-01 21:00:00|27426.2|27419.2|27436.2|27429.2|27481.2|27474.2|27406.2|27399.2|368
1638392700000|2021-12-01 21:05:00|27433.7|27426.7|27448.7|27441.7|27451.2|27444.2|27431.2|27424.2|6
1638393000000|2021-12-01 21:10:00|27456.2|27449.2|27456.2|27449.2|27471.2|27464.2|27451.2|27444.2|40
1638393300000|2021-12-01 21:15:00|27460.2|27445.2|27447.7|27432.7|27470.2|27455.2|27447.7|27432.7|37
1638393600000|2021-12-01 21:20:00|27450.2|27435.2|27455.2|27440.2|27460.2|27445.2|27447.7|27432.7|6
1638393900000|2021-12-01 21:25:00|27452.7|27437.7|27455.2|27440.2|27455.2|27440.2|27452.7|27437.7|3
1638394200000|2021-12-01 21:30:00|27445.2|27430.2|27445.2|27430.2|27452.7|27437.7|27440.2|27425.2|27
1638394500000|2021-12-01 21:35:00|27442.7|27427.7|27445.2|27430.2|27450.2|27435.2|27442.7|27427.7|4
1638394800000|2021-12-01 21:40:00|27447.7|27432.7|27442.7|27427.7|27450.2|27435.2|27442.7|27427.7|8
1638395100000|2021-12-01 21:45:00|27440.2|27425.2|27440.2|27425.2|27450.2|27435.2|27430.2|27415.2|19
1638395400000|2021-12-01 21:50:00|27442.7|27427.7|27442.7|27427.7|27447.7|27432.7|27442.7|27427.7|23
1638395700000|2021-12-01 21:55:00|27447.7|27432.7|27481.5|27451.5|27482.5|27457.7|27440.2|27425.2|40
1638396000000|2021-12-01 22:00:00|27481.7|27451.7|27490.3|27460.3|27490.3|27460.3|27481.4|27451.4|0
1638396300000|2021-12-01 22:05:00|27489.9|27459.9|27489|27459|27491.1|27461.1|27487.4|27457.4|0
1638396600000|2021-12-01 22:10:00|27488.9|27458.9|27486.3|27456.3|27490.1|27460.1|27485.4|27455.4|0
1638396900000|2021-12-01 22:15:00|27485.6|27455.6|27489.3|27459.3|27489.3|27459.3|27485.6|27455.6|0
1638397200000|2021-12-01 22:20:00|27489.2|27459.2|27496.7|27466.7|27496.7|27466.7|27488.3|27458.3|0
1638397500000|2021-12-01 22:25:00|27496.8|27466.8|27506.7|27476.7|27506.7|27476.7|27496.8|27466.8|0
1638397800000|2021-12-01 22:30:00|27506.8|27476.8|27511.3|27481.3|27511.3|27481.3|27506.3|27476.3|0
1638398100000|2021-12-01 22:35:00|27511|27481|27510.1|27480.1|27511.4|27481.4|27508.8|27478.8|0
1638398400000|2021-12-01 22:40:00|27510.6|27480.6|27500.8|27470.8|27511.5|27481.5|27498.9|27468.9|0
1638398700000|2021-12-01 22:45:00|27501.6|27471.6|27507|27477|27507|27477|27500.8|27470.8|0
1638399000000|2021-12-01 22:50:00|27507.2|27477.2|27511.1|27481.1|27512|27482|27507.2|27477.2|0
1638399300000|2021-12-01 22:55:00|27511.7|27481.7|27509.8|27479.8|27512.2|27482.2|27509.1|27479.1|0
1638399600000|2021-12-01 23:00:00|27510.2|27480.2|27555.2|27540.2|27555.2|27540.2|27500.2|27480.2|179
1638399900000|2021-12-01 23:05:00|27552.7|27537.7|27595.2|27580.2|27595.2|27580.2|27550.2|27535.2|75
1638400200000|2021-12-01 23:10:00|27592.7|27577.7|27607.7|27592.7|27615.2|27600.2|27592.7|27577.7|36
1638400500000|2021-12-01 23:15:00|27610.2|27595.2|27595.2|27580.2|27637.7|27622.7|27590.2|27575.2|117
1638400800000|2021-12-01 23:20:00|27597.7|27582.7|27510.2|27495.2|27605.2|27590.2|27510.2|27495.2|130
1638401100000|2021-12-01 23:25:00|27512.7|27497.7|27540.2|27525.2|27540.2|27525.2|27490.2|27475.2|159
1638401400000|2021-12-01 23:30:00|27537.7|27522.7|27626.2|27619.2|27626.2|27619.2|27523.7|27516.7|28672
1638401700000|2021-12-01 23:35:00|27628.7|27621.7|27651.2|27644.2|27671.2|27664.2|27623.7|27616.7|421
1638402000000|2021-12-01 23:40:00|27656.2|27649.2|27616.2|27609.2|27666.2|27659.2|27591.2|27584.2|532
1638402300000|2021-12-01 23:45:00|27613.7|27606.7|27578.7|27571.7|27691.2|27684.2|27566.2|27559.2|896
1638402600000|2021-12-01 23:50:00|27576.2|27569.2|27558.7|27551.7|27596.2|27589.2|27538.7|27531.7|534
1638402900000|2021-12-01 23:55:00|27561.2|27554.2|27581.2|27574.2|27613.7|27606.7|27556.2|27549.2|479
1638403200000|2021-12-02 00:00:00|27583.7|27576.7|27748.7|27741.7|27761.2|27754.2|27583.7|27576.7|1787
1638403500000|2021-12-02 00:05:00|27743.7|27736.7|27743.7|27736.7|27798.7|27791.7|27698.7|27691.7|883
1638403800000|2021-12-02 00:10:00|27741.2|27734.2|27766.2|27759.2|27771.2|27764.2|27696.2|27689.2|683
1638404100000|2021-12-02 00:15:00|27763.7|27756.7|27788.7|27781.7|27846.2|27839.2|27741.2|27734.2|763
1638404400000|2021-12-02 00:20:00|27786.2|27779.2|27868.7|27861.7|27888.7|27881.7|27783.7|27776.7|575
1638404700000|2021-12-02 00:25:00|27871.2|27864.2|27868.7|27861.7|27906.2|27899.2|27851.2|27844.2|508
1638405000000|2021-12-02 00:30:00|27866.2|27859.2|27888.7|27881.7|27941.2|27934.2|27863.7|27856.7|505
1638405300000|2021-12-02 00:35:00|27891.2|27884.2|27878.7|27871.7|27903.7|27896.7|27856.2|27849.2|436
1638405600000|2021-12-02 00:40:00|27883.7|27876.7|27796.2|27789.2|27893.7|27886.7|27796.2|27789.2|835
1638405900000|2021-12-02 00:45:00|27798.7|27791.7|27791.2|27784.2|27801.2|27794.2|27746.2|27739.2|1543
1638406200000|2021-12-02 00:50:00|27788.7|27781.7|27846.2|27839.2|27846.2|27839.2|27768.7|27761.7|863
1638406500000|2021-12-02 00:55:00|27848.7|27841.7|27821.2|27814.2|27876.2|27869.2|27816.2|27809.2|513
1638406800000|2021-12-02 01:00:00|27818.7|27811.7|27771.2|27764.2|27858.7|27851.7|27743.7|27736.7|780
1638407100000|2021-12-02 01:05:00|27773.7|27766.7|27801.2|27794.2|27836.2|27829.2|27751.2|27744.2|582
1638407400000|2021-12-02 01:10:00|27803.7|27796.7|27768.7|27761.7|27811.2|27804.2|27741.2|27734.2|453
1638407700000|2021-12-02 01:15:00|27771.2|27764.2|27713.7|27706.7|27798.7|27791.7|27711.2|27704.2|543
1638408000000|2021-12-02 01:20:00|27711.2|27704.2|27743.7|27736.7|27763.7|27756.7|27706.2|27699.2|792
1638408300000|2021-12-02 01:25:00|27746.2|27739.2|27786.2|27779.2|27811.2|27804.2|27746.2|27739.2|356
1638408600000|2021-12-02 01:30:00|27781.2|27774.2|27836.2|27829.2|27856.2|27849.2|27768.7|27761.7|632
1638408900000|2021-12-02 01:35:00|27838.7|27831.7|27806.2|27799.2|27846.2|27839.2|27786.2|27779.2|534
1638409200000|2021-12-02 01:40:00|27813.7|27806.7|27828.7|27821.7|27851.2|27844.2|27806.2|27799.2|548
1638409500000|2021-12-02 01:45:00|27826.2|27819.2|27766.2|27759.2|27831.2|27824.2|27756.2|27749.2|510
1638409800000|2021-12-02 01:50:00|27763.7|27756.7|27788.7|27781.7|27806.2|27799.2|27751.2|27744.2|418
1638410100000|2021-12-02 01:55:00|27786.2|27779.2|27836.2|27829.2|27841.2|27834.2|27781.2|27774.2|476
1638410400000|2021-12-02 02:00:00|27833.7|27826.7|27751.2|27744.2|27838.7|27831.7|27741.2|27734.2|592
1638410700000|2021-12-02 02:05:00|27753.7|27746.7|27733.7|27726.7|27761.2|27754.2|27726.2|27719.2|596
1638411000000|2021-12-02 02:10:00|27731.2|27724.2|27721.2|27714.2|27781.2|27774.2|27716.2|27709.2|750
1638411300000|2021-12-02 02:15:00|27718.7|27711.7|27653.7|27646.7|27723.7|27716.7|27646.2|27639.2|760
1638411600000|2021-12-02 02:20:00|27656.2|27649.2|27731.2|27724.2|27746.2|27739.2|27651.2|27644.2|587
1638411900000|2021-12-02 02:25:00|27728.7|27721.7|27751.2|27744.2|27781.2|27774.2|27723.7|27716.7|429
1638412200000|2021-12-02 02:30:00|27761.2|27754.2|27771.2|27764.2|27776.2|27769.2|27733.7|27726.7|412
1638412500000|2021-12-02 02:35:00|27768.7|27761.7|27783.7|27776.7|27816.2|27809.2|27761.2|27754.2|317
1638412800000|2021-12-02 02:40:00|27781.2|27774.2|27806.2|27799.2|27816.2|27809.2|27771.2|27764.2|270
1638413100000|2021-12-02 02:45:00|27803.7|27796.7|27781.2|27774.2|27811.2|27804.2|27758.7|27751.7|227
1638413400000|2021-12-02 02:50:00|27776.2|27769.2|27796.2|27789.2|27796.2|27789.2|27766.2|27759.2|111
1638413700000|2021-12-02 02:55:00|27793.7|27786.7|27841.2|27834.2|27851.2|27844.2|27791.2|27784.2|341
1638414000000|2021-12-02 03:00:00|27843.7|27836.7|27801.2|27794.2|27846.2|27839.2|27796.2|27789.2|321
1638414300000|2021-12-02 03:05:00|27798.7|27791.7|27806.2|27799.2|27806.2|27799.2|27761.2|27754.2|208
1638414600000|2021-12-02 03:10:00|27803.7|27796.7|27781.2|27774.2|27816.2|27809.2|27771.2|27764.2|81
1638414900000|2021-12-02 03:15:00|27778.7|27771.7|27751.2|27744.2|27796.2|27789.2|27746.2|27739.2|151
1638415200000|2021-12-02 03:20:00|27753.7|27746.7|27733.7|27726.7|27768.7|27761.7|27728.7|27721.7|96
1638415500000|2021-12-02 03:25:00|27736.2|27729.2|27748.7|27741.7|27761.2|27754.2|27726.2|27719.2|286
1638415800000|2021-12-02 03:30:00|27751.2|27744.2|27796.2|27789.2|27821.2|27814.2|27738.7|27731.7|428
1638416100000|2021-12-02 03:35:00|27798.7|27791.7|27773.7|27766.7|27808.7|27801.7|27743.7|27736.7|224
1638416400000|2021-12-02 03:40:00|27771.2|27764.2|27761.2|27754.2|27781.2|27774.2|27748.7|27741.7|183
1638416700000|2021-12-02 03:45:00|27763.7|27756.7|27763.7|27756.7|27786.2|27779.2|27743.7|27736.7|357
1638417000000|2021-12-02 03:50:00|27761.2|27754.2|27778.7|27771.7|27793.7|27786.7|27756.2|27749.2|154
1638417300000|2021-12-02 03:55:00|27776.2|27769.2|27776.2|27769.2|27783.7|27776.7|27756.2|27749.2|135
1638417600000|2021-12-02 04:00:00|27778.7|27771.7|27888.7|27881.7|27891.2|27884.2|27778.7|27771.7|818
1638417900000|2021-12-02 04:05:00|27891.2|27884.2|27848.7|27841.7|27896.2|27889.2|27836.2|27829.2|420
1638418200000|2021-12-02 04:10:00|27851.2|27844.2|27856.2|27849.2|27866.2|27859.2|27818.7|27811.7|440
1638418500000|2021-12-02 04:15:00|27858.7|27851.7|27871.2|27864.2|27891.2|27884.2|27853.7|27846.7|312
1638418800000|2021-12-02 04:20:00|27873.7|27866.7|27863.7|27856.7|27876.2|27869.2|27851.2|27844.2|228
1638419100000|2021-12-02 04:25:00|27861.2|27854.2|27846.2|27839.2|27866.2|27859.2|27841.2|27834.2|139
1638419400000|2021-12-02 04:30:00|27848.7|27841.7|27856.2|27849.2|27861.2|27854.2|27816.2|27809.2|288
1638419700000|2021-12-02 04:35:00|27851.2|27844.2|27841.2|27834.2|27861.2|27854.2|27823.7|27816.7|218
1638420000000|2021-12-02 04:40:00|27838.7|27831.7|27823.7|27816.7|27851.2|27844.2|27816.2|27809.2|235
1638420300000|2021-12-02 04:45:00|27821.2|27814.2|27833.7|27826.7|27838.7|27831.7|27811.2|27804.2|242
1638420600000|2021-12-02 04:50:00|27831.2|27824.2|27796.2|27789.2|27833.7|27826.7|27796.2|27789.2|117
1638420900000|2021-12-02 04:55:00|27798.7|27791.7|27813.7|27806.7|27816.2|27809.2|27796.2|27789.2|186
1638421200000|2021-12-02 05:00:00|27811.2|27804.2|27813.7|27806.7|27826.2|27819.2|27796.2|27789.2|271
1638421500000|2021-12-02 05:05:00|27816.2|27809.2|27833.7|27826.7|27848.7|27841.7|27798.7|27791.7|207
1638421800000|2021-12-02 05:10:00|27831.2|27824.2|27816.2|27809.2|27838.7|27831.7|27811.2|27804.2|201
1638422100000|2021-12-02 05:15:00|27813.7|27806.7|27823.7|27816.7|27831.2|27824.2|27796.2|27789.2|268
1638422400000|2021-12-02 05:20:00|27826.2|27819.2|27826.2|27819.2|27836.2|27829.2|27806.2|27799.2|224
1638422700000|2021-12-02 05:25:00|27823.7|27816.7|27826.2|27819.2|27851.2|27844.2|27821.2|27814.2|923
1638423000000|2021-12-02 05:30:00|27823.7|27816.7|27851.2|27844.2|27861.2|27854.2|27796.2|27789.2|743
1638423300000|2021-12-02 05:35:00|27856.2|27849.2|27841.2|27834.2|27866.2|27859.2|27836.2|27829.2|522
1638423600000|2021-12-02 05:40:00|27836.2|27829.2|27848.7|27841.7|27866.2|27859.2|27836.2|27829.2|424
1638423900000|2021-12-02 05:45:00|27846.2|27839.2|27861.2|27854.2|27876.2|27869.2|27846.2|27839.2|510
1638424200000|2021-12-02 05:50:00|27871.2|27864.2|27828.7|27821.7|27881.2|27874.2|27826.2|27819.2|806
1638424500000|2021-12-02 05:55:00|27826.2|27819.2|27776.2|27769.2|27828.7|27821.7|27766.2|27759.2|3827
1638424800000|2021-12-02 06:00:00|27763.7|27756.7|27696.2|27689.2|27768.7|27761.7|27686.2|27679.2|4408
1638425100000|2021-12-02 06:05:00|27698.7|27691.7|27711.2|27704.2|27731.2|27724.2|27676.2|27669.2|1674
1638425400000|2021-12-02 06:10:00|27703.7|27696.7|27766.2|27759.2|27786.2|27779.2|27701.2|27694.2|980
1638425700000|2021-12-02 06:15:00|27761.2|27754.2|27781.2|27774.2|27783.7|27776.7|27753.7|27746.7|460
1638426000000|2021-12-02 06:20:00|27783.7|27776.7|27743.7|27736.7|27786.2|27779.2|27736.2|27729.2|330
1638426300000|2021-12-02 06:25:00|27746.2|27739.2|27721.2|27714.2|27748.7|27741.7|27721.2|27714.2|62
1638426600000|2021-12-02 06:30:00|27718.7|27711.7|27753.7|27746.7|27753.7|27746.7|27716.2|27709.2|103
1638426900000|2021-12-02 06:35:00|27756.2|27749.2|27758.7|27751.7|27768.7|27761.7|27748.7|27741.7|72
1638427200000|2021-12-02 06:40:00|27761.2|27754.2|27761.2|27754.2|27768.7|27761.7|27753.7|27746.7|92
1638427500000|2021-12-02 06:45:00|27766.2|27759.2|27758.7|27751.7|27771.2|27764.2|27748.7|27741.7|86
1638427800000|2021-12-02 06:50:00|27756.2|27749.2|27763.7|27756.7|27768.7|27761.7|27751.2|27744.2|7
1638428100000|2021-12-02 06:55:00|27766.2|27759.2|27816.2|27809.2|27821.2|27814.2|27753.7|27746.7|46
1638428400000|2021-12-02 07:00:00|27813.7|27806.7|27848.7|27841.7|27848.7|27841.7|27803.7|27796.7|71
1638428700000|2021-12-02 07:05:00|27846.2|27839.2|27833.7|27826.7|27881.2|27874.2|27833.7|27826.7|66
1638429000000|2021-12-02 07:10:00|27836.2|27829.2|27831.2|27824.2|27843.7|27836.7|27813.7|27806.7|47
1638429300000|2021-12-02 07:15:00|27833.7|27826.7|27813.7|27806.7|27833.7|27826.7|27788.7|27781.7|34
1638429600000|2021-12-02 07:20:00|27816.2|27809.2|27776.2|27769.2|27816.2|27809.2|27773.7|27766.7|80
1638429900000|2021-12-02 07:25:00|27773.7|27766.7|27748.7|27741.7|27793.7|27786.7|27741.2|27734.2|68
1638430200000|2021-12-02 07:30:00|27751.2|27744.2|27726.2|27719.2|27756.2|27749.2|27713.7|27706.7|697
1638430500000|2021-12-02 07:35:00|27728.7|27721.7|27751.2|27744.2|27766.2|27759.2|27726.2|27719.2|190
1638430800000|2021-12-02 07:40:00|27748.7|27741.7|27718.7|27711.7|27748.7|27741.7|27696.2|27689.2|207
1638431100000|2021-12-02 07:45:00|27716.2|27709.2|27726.2|27719.2|27741.2|27734.2|27711.2|27704.2|260
1638431400000|2021-12-02 07:50:00|27731.2|27724.2|27736.2|27729.2|27748.7|27741.7|27716.2|27709.2|122
1638431700000|2021-12-02 07:55:00|27731.2|27724.2|27713.7|27706.7|27736.2|27729.2|27701.2|27694.2|202
1638432000000|2021-12-02 08:00:00|27716.2|27709.2|27711.2|27704.2|27761.2|27754.2|27688.7|27681.7|337
1638432300000|2021-12-02 08:05:00|27713.7|27706.7|27646.2|27639.2|27731.2|27724.2|27633.7|27626.7|453
1638432600000|2021-12-02 08:10:00|27643.7|27636.7|27621.2|27614.2|27646.2|27639.2|27606.2|27599.2|409
1638432900000|2021-12-02 08:15:00|27618.7|27611.7|27671.2|27664.2|27683.7|27676.7|27606.2|27599.2|253
1638433200000|2021-12-02 08:20:00|27666.2|27659.2|27696.2|27689.2|27703.7|27696.7|27651.2|27644.2|202
1638433500000|2021-12-02 08:25:00|27701.2|27694.2|27691.2|27684.2|27701.2|27694.2|27666.2|27659.2|248
1638433800000|2021-12-02 08:30:00|27688.7|27681.7|27636.2|27629.2|27691.2|27684.2|27626.2|27619.2|215
1638434100000|2021-12-02 08:35:00|27638.7|27631.7|27643.7|27636.7|27656.2|27649.2|27626.2|27619.2|175
1638434400000|2021-12-02 08:40:00|27641.2|27634.2|27676.2|27669.2|27686.2|27679.2|27636.2|27629.2|192
1638434700000|2021-12-02 08:45:00|27681.2|27674.2|27673.7|27666.7|27691.2|27684.2|27646.2|27639.2|204
1638435000000|2021-12-02 08:50:00|27671.2|27664.2|27698.7|27691.7|27713.7|27706.7|27671.2|27664.2|71
1638435300000|2021-12-02 08:55:00|27701.2|27694.2|27691.2|27684.2|27706.2|27699.2|27676.2|27669.2|87
1638435600000|2021-12-02 09:00:00|27688.7|27681.7|27721.2|27714.2|27723.7|27716.7|27668.7|27661.7|202
1638435900000|2021-12-02 09:05:00|27723.7|27716.7|27731.2|27724.2|27741.2|27734.2|27721.2|27714.2|207
1638436200000|2021-12-02 09:10:00|27733.7|27726.7|27756.2|27749.2|27761.2|27754.2|27731.2|27724.2|161
1638436500000|2021-12-02 09:15:00|27758.7|27751.7|27781.2|27774.2|27791.2|27784.2|27751.2|27744.2|238
1638436800000|2021-12-02 09:20:00|27783.7|27776.7|27821.2|27814.2|27823.7|27816.7|27763.7|27756.7|425
1638437100000|2021-12-02 09:25:00|27816.2|27809.2|27778.7|27771.7|27816.2|27809.2|27776.2|27769.2|112
1638437400000|2021-12-02 09:30:00|27776.2|27769.2|27756.2|27749.2|27781.2|27774.2|27751.2|27744.2|141
1638437700000|2021-12-02 09:35:00|27758.7|27751.7|27776.2|27769.2|27781.2|27774.2|27746.2|27739.2|125
1638438000000|2021-12-02 09:40:00|27773.7|27766.7|27756.2|27749.2|27791.2|27784.2|27741.2|27734.2|111
1638438300000|2021-12-02 09:45:00|27758.7|27751.7|27741.2|27734.2|27766.2|27759.2|27741.2|27734.2|83
1638438600000|2021-12-02 09:50:00|27743.7|27736.7|27763.7|27756.7|27766.2|27759.2|27738.7|27731.7|61
1638438900000|2021-12-02 09:55:00|27766.2|27759.2|27786.2|27779.2|27786.2|27779.2|27761.2|27754.2|63
1638439200000|2021-12-02 10:00:00|27781.2|27774.2|27781.2|27774.2|27798.7|27791.7|27763.7|27756.7|168
1638439500000|2021-12-02 10:05:00|27778.7|27771.7|27746.2|27739.2|27783.7|27776.7|27746.2|27739.2|69
1638439800000|2021-12-02 10:10:00|27743.7|27736.7|27676.2|27669.2|27746.2|27739.2|27676.2|27669.2|200
1638440100000|2021-12-02 10:15:00|27673.7|27666.7|27696.2|27689.2|27696.2|27689.2|27646.2|27639.2|490
1638440400000|2021-12-02 10:20:00|27698.7|27691.7|27716.2|27709.2|27721.2|27714.2|27666.2|27659.2|205
1638440700000|2021-12-02 10:25:00|27713.7|27706.7|27721.2|27714.2|27736.2|27729.2|27701.2|27694.2|169
1638441000000|2021-12-02 10:30:00|27718.7|27711.7|27731.2|27724.2|27736.2|27729.2|27703.7|27696.7|124
1638441300000|2021-12-02 10:35:00|27728.7|27721.7|27776.2|27769.2|27776.2|27769.2|27721.2|27714.2|180
1638441600000|2021-12-02 10:40:00|27778.7|27771.7|27761.2|27754.2|27786.2|27779.2|27751.2|27744.2|210
1638441900000|2021-12-02 10:45:00|27763.7|27756.7|27761.2|27754.2|27776.2|27769.2|27756.2|27749.2|97
1638442200000|2021-12-02 10:50:00|27763.7|27756.7|27763.7|27756.7|27781.2|27774.2|27743.7|27736.7|174
1638442500000|2021-12-02 10:55:00|27766.2|27759.2|27751.2|27744.2|27771.2|27764.2|27741.2|27734.2|75
1638442800000|2021-12-02 11:00:00|27748.7|27741.7|27731.2|27724.2|27756.2|27749.2|27711.2|27704.2|122
1638443100000|2021-12-02 11:05:00|27728.7|27721.7|27758.7|27751.7|27761.2|27754.2|27728.7|27721.7|73
1638443400000|2021-12-02 11:10:00|27761.2|27754.2|27736.2|27729.2|27766.2|27759.2|27731.2|27724.2|110
1638443700000|2021-12-02 11:15:00|27733.7|27726.7|27716.2|27709.2|27736.2|27729.2|27711.2|27704.2|79
1638444000000|2021-12-02 11:20:00|27713.7|27706.7|27726.2|27719.2|27733.7|27726.7|27713.7|27706.7|56
1638444300000|2021-12-02 11:25:00|27723.7|27716.7|27731.2|27724.2|27741.2|27734.2|27716.2|27709.2|83
1638444600000|2021-12-02 11:30:00|27733.7|27726.7|27723.7|27716.7|27751.2|27744.2|27721.2|27714.2|56
1638444900000|2021-12-02 11:35:00|27726.2|27719.2|27718.7|27711.7|27726.2|27719.2|27701.2|27694.2|82
1638445200000|2021-12-02 11:40:00|27721.2|27714.2|27713.7|27706.7|27726.2|27719.2|27703.7|27696.7|50
1638445500000|2021-12-02 11:45:00|27711.2|27704.2|27716.2|27709.2|27731.2|27724.2|27711.2|27704.2|58
1638445800000|2021-12-02 11:50:00|27713.7|27706.7|27721.2|27714.2|27726.2|27719.2|27701.2|27694.2|103
1638446100000|2021-12-02 11:55:00|27718.7|27711.7|27701.2|27694.2|27721.2|27714.2|27696.2|27689.2|162
1638446400000|2021-12-02 12:00:00|27706.2|27699.2|27696.2|27689.2|27728.7|27721.7|27691.2|27684.2|92
1638446700000|2021-12-02 12:05:00|27698.7|27691.7|27646.2|27639.2|27698.7|27691.7|27641.2|27634.2|123
1638447000000|2021-12-02 12:10:00|27643.7|27636.7|27666.2|27659.2|27686.2|27679.2|27641.2|27634.2|307
1638447300000|2021-12-02 12:15:00|27663.7|27656.7|27641.2|27634.2|27668.7|27661.7|27636.2|27629.2|133
1638447600000|2021-12-02 12:20:00|27643.7|27636.7|27666.2|27659.2|27666.2|27659.2|27636.2|27629.2|109
1638447900000|2021-12-02 12:25:00|27663.7|27656.7|27638.7|27631.7|27666.2|27659.2|27603.7|27596.7|253
1638448200000|2021-12-02 12:30:00|27636.2|27629.2|27588.7|27581.7|27641.2|27634.2|27586.2|27579.2|204
1638448500000|2021-12-02 12:35:00|27591.2|27584.2|27586.2|27579.2|27616.2|27609.2|27581.2|27574.2|122
1638448800000|2021-12-02 12:40:00|27583.7|27576.7|27571.2|27564.2|27583.7|27576.7|27531.2|27524.2|321
1638449100000|2021-12-02 12:45:00|27568.7|27561.7|27578.7|27571.7|27588.7|27581.7|27563.7|27556.7|242
1638449400000|2021-12-02 12:50:00|27581.2|27574.2|27621.2|27614.2|27626.2|27619.2|27576.2|27569.2|147
1638449700000|2021-12-02 12:55:00|27623.7|27616.7|27616.2|27609.2|27643.7|27636.7|27611.2|27604.2|161
1638450000000|2021-12-02 13:00:00|27613.7|27606.7|27651.2|27644.2|27653.7|27646.7|27606.2|27599.2|131
1638450300000|2021-12-02 13:05:00|27646.2|27639.2|27641.2|27634.2|27651.2|27644.2|27626.2|27619.2|119
1638450600000|2021-12-02 13:10:00|27638.7|27631.7|27631.2|27624.2|27646.2|27639.2|27623.7|27616.7|74
1638450900000|2021-12-02 13:15:00|27628.7|27621.7|27601.2|27594.2|27651.2|27644.2|27598.7|27591.7|246
1638451200000|2021-12-02 13:20:00|27596.2|27589.2|27576.2|27569.2|27606.2|27599.2|27571.2|27564.2|115
1638451500000|2021-12-02 13:25:00|27578.7|27571.7|27608.7|27601.7|27616.2|27609.2|27576.2|27569.2|64
1638451800000|2021-12-02 13:30:00|27611.2|27604.2|27608.7|27601.7|27636.2|27629.2|27606.2|27599.2|132
1638452100000|2021-12-02 13:35:00|27606.2|27599.2|27581.2|27574.2|27621.2|27614.2|27578.7|27571.7|112
1638452400000|2021-12-02 13:40:00|27583.7|27576.7|27571.2|27564.2|27591.2|27584.2|27563.7|27556.7|139
1638452700000|2021-12-02 13:45:00|27573.7|27566.7|27566.2|27559.2|27581.2|27574.2|27546.2|27539.2|152
1638453000000|2021-12-02 13:50:00|27558.7|27551.7|27581.2|27574.2|27586.2|27579.2|27541.2|27534.2|115
1638453300000|2021-12-02 13:55:00|27586.2|27579.2|27546.2|27539.2|27586.2|27579.2|27546.2|27539.2|108
1638453600000|2021-12-02 14:00:00|27548.7|27541.7|27521.2|27514.2|27581.2|27574.2|27516.2|27509.2|213
1638453900000|2021-12-02 14:05:00|27523.7|27516.7|27541.2|27534.2|27541.2|27534.2|27511.2|27504.2|172
1638454200000|2021-12-02 14:10:00|27538.7|27531.7|27546.2|27539.2|27553.7|27546.7|27528.7|27521.7|95
1638454500000|2021-12-02 14:15:00|27548.7|27541.7|27543.7|27536.7|27563.7|27556.7|27533.7|27526.7|66
1638454800000|2021-12-02 14:20:00|27541.2|27534.2|27553.7|27546.7|27561.2|27554.2|27536.2|27529.2|62
1638455100000|2021-12-02 14:25:00|27556.2|27549.2|27563.7|27556.7|27581.2|27574.2|27551.2|27544.2|293
1638455400000|2021-12-02 14:30:00|27566.2|27559.2|27561.2|27554.2|27611.2|27604.2|27546.2|27539.2|614
1638455700000|2021-12-02 14:35:00|27556.2|27549.2|27721.2|27714.2|27721.2|27714.2|27546.2|27539.2|1221
1638456000000|2021-12-02 14:40:00|27723.7|27716.7|27726.2|27719.2|27746.2|27739.2|27671.2|27664.2|598
1638456300000|2021-12-02 14:45:00|27731.2|27724.2|27736.2|27729.2|27766.2|27759.2|27698.7|27691.7|497
1638456600000|2021-12-02 14:50:00|27741.2|27734.2|27778.7|27771.7|27781.2|27774.2|27723.7|27716.7|590
1638456900000|2021-12-02 14:55:00|27776.2|27769.2|27786.2|27779.2|27811.2|27804.2|27761.2|27754.2|692
1638457200000|2021-12-02 15:00:00|27783.7|27776.7|27783.7|27776.7|27796.2|27789.2|27736.2|27729.2|449
1638457500000|2021-12-02 15:05:00|27786.2|27779.2|27731.2|27724.2|27791.2|27784.2|27721.2|27714.2|392
1638457800000|2021-12-02 15:10:00|27733.7|27726.7|27726.2|27719.2|27741.2|27734.2|27686.2|27679.2|589
1638458100000|2021-12-02 15:15:00|27736.2|27729.2|27696.2|27689.2|27736.2|27729.2|27666.2|27659.2|344
1638458400000|2021-12-02 15:20:00|27698.7|27691.7|27721.2|27714.2|27723.7|27716.7|27661.2|27654.2|464
1638458700000|2021-12-02 15:25:00|27718.7|27711.7|27743.7|27736.7|27753.7|27746.7|27686.2|27679.2|402
1638459000000|2021-12-02 15:30:00|27741.2|27734.2|27676.2|27669.2|27761.2|27754.2|27673.7|27666.7|757
1638459300000|2021-12-02 15:35:00|27673.7|27666.7|27631.2|27624.2|27683.7|27676.7|27593.7|27586.7|477
1638459600000|2021-12-02 15:40:00|27636.2|27629.2|27591.2|27584.2|27656.2|27649.2|27586.2|27579.2|712
1638459900000|2021-12-02 15:45:00|27593.7|27586.7|27666.2|27659.2|27683.7|27676.7|27576.2|27569.2|438
1638460200000|2021-12-02 15:50:00|27663.7|27656.7|27661.2|27654.2|27701.2|27694.2|27651.2|27644.2|424
1638460500000|2021-12-02 15:55:00|27663.7|27656.7|27746.2|27739.2|27761.2|27754.2|27661.2|27654.2|494
1638460800000|2021-12-02 16:00:00|27741.2|27734.2|27733.7|27726.7|27773.7|27766.7|27701.2|27694.2|306
1638461100000|2021-12-02 16:05:00|27731.2|27724.2|27766.2|27759.2|27781.2|27774.2|27721.2|27714.2|400
1638461400000|2021-12-02 16:10:00|27761.2|27754.2|27768.7|27761.7|27781.2|27774.2|27741.2|27734.2|258
1638461700000|2021-12-02 16:15:00|27766.2|27759.2|27768.7|27761.7|27791.2|27784.2|27761.2|27754.2|249
1638462000000|2021-12-02 16:20:00|27766.2|27759.2|27766.2|27759.2|27806.2|27799.2|27766.2|27759.2|331
1638462300000|2021-12-02 16:25:00|27768.7|27761.7|27761.2|27754.2|27781.2|27774.2|27756.2|27749.2|384
1638462600000|2021-12-02 16:30:00|27763.7|27756.7|27676.2|27669.2|27771.2|27764.2|27636.2|27629.2|671
1638462900000|2021-12-02 16:35:00|27681.2|27674.2|27726.2|27719.2|27758.7|27751.7|27661.2|27654.2|610
1638463200000|2021-12-02 16:40:00|27728.7|27721.7|27711.2|27704.2|27783.7|27776.7|27711.2|27704.2|277
1638463500000|2021-12-02 16:45:00|27713.7|27706.7|27776.2|27769.2|27781.2|27774.2|27706.2|27699.2|180
1638463800000|2021-12-02 16:50:00|27773.7|27766.7|27763.7|27756.7|27781.2|27774.2|27746.2|27739.2|181
1638464100000|2021-12-02 16:55:00|27761.2|27754.2|27776.2|27769.2|27793.7|27786.7|27726.2|27719.2|292
1638464400000|2021-12-02 17:00:00|27778.7|27771.7|27801.2|27794.2|27811.2|27804.2|27763.7|27756.7|285
1638464700000|2021-12-02 17:05:00|27798.7|27791.7|27828.7|27821.7|27841.2|27834.2|27778.7|27771.7|231
1638465000000|2021-12-02 17:10:00|27826.2|27819.2|27846.2|27839.2|27866.2|27859.2|27811.2|27804.2|383
1638465300000|2021-12-02 17:15:00|27841.2|27834.2|27881.2|27874.2|27883.7|27876.7|27841.2|27834.2|262
1638465600000|2021-12-02 17:20:00|27883.7|27876.7|27901.2|27894.2|27916.2|27909.2|27881.2|27874.2|282
1638465900000|2021-12-02 17:25:00|27898.7|27891.7|27931.2|27924.2|27931.2|27924.2|27891.2|27884.2|197
1638466200000|2021-12-02 17:30:00|27928.7|27921.7|27906.2|27899.2|27941.2|27934.2|27901.2|27894.2|131
1638466500000|2021-12-02 17:35:00|27911.2|27904.2|27936.2|27929.2|27966.2|27959.2|27896.2|27889.2|546
1638466800000|2021-12-02 17:40:00|27931.2|27924.2|27921.2|27914.2|27966.2|27959.2|27921.2|27914.2|303
1638467100000|2021-12-02 17:45:00|27923.7|27916.7|27966.2|27959.2|27971.2|27964.2|27923.7|27916.7|137
1638467400000|2021-12-02 17:50:00|27963.7|27956.7|27921.2|27914.2|27971.2|27964.2|27916.2|27909.2|209
1638467700000|2021-12-02 17:55:00|27923.7|27916.7|27911.2|27904.2|27936.2|27929.2|27906.2|27899.2|169
1638468000000|2021-12-02 18:00:00|27916.2|27909.2|27936.2|27929.2|27951.2|27944.2|27871.2|27864.2|627
1638468300000|2021-12-02 18:05:00|27938.7|27931.7|27906.2|27899.2|27946.2|27939.2|27896.2|27889.2|226
1638468600000|2021-12-02 18:10:00|27911.2|27904.2|27916.2|27909.2|27916.2|27909.2|27873.7|27866.7|253
1638468900000|2021-12-02 18:15:00|27911.2|27904.2|27903.7|27896.7|27916.2|27909.2|27896.2|27889.2|145
1638469200000|2021-12-02 18:20:00|27906.2|27899.2|27831.2|27824.2|27911.2|27904.2|27821.2|27814.2|373
1638469500000|2021-12-02 18:25:00|27833.7|27826.7|27813.7|27806.7|27851.2|27844.2|27801.2|27794.2|188
1638469800000|2021-12-02 18:30:00|27816.2|27809.2|27831.2|27824.2|27838.7|27831.7|27758.7|27751.7|352
1638470100000|2021-12-02 18:35:00|27833.7|27826.7|27846.2|27839.2|27853.7|27846.7|27811.2|27804.2|105
1638470400000|2021-12-02 18:40:00|27848.7|27841.7|27836.2|27829.2|27858.7|27851.7|27816.2|27809.2|176
1638470700000|2021-12-02 18:45:00|27838.7|27831.7|27803.7|27796.7|27841.2|27834.2|27791.2|27784.2|80
1638471000000|2021-12-02 18:50:00|27801.2|27794.2|27873.7|27866.7|27881.2|27874.2|27776.2|27769.2|168
1638471300000|2021-12-02 18:55:00|27876.2|27869.2|27881.2|27874.2|27891.2|27884.2|27866.2|27859.2|73
1638471600000|2021-12-02 19:00:00|27876.2|27869.2|27886.2|27879.2|27908.7|27901.7|27863.7|27856.7|134
1638471900000|2021-12-02 19:05:00|27891.2|27884.2|27906.2|27899.2|27916.2|27909.2|27876.2|27869.2|139
1638472200000|2021-12-02 19:10:00|27903.7|27896.7|27886.2|27879.2|27916.2|27909.2|27881.2|27874.2|68
1638472500000|2021-12-02 19:15:00|27888.7|27881.7|27921.2|27914.2|27926.2|27919.2|27886.2|27879.2|54
1638472800000|2021-12-02 19:20:00|27916.2|27909.2|27896.2|27889.2|27928.7|27921.7|27891.2|27884.2|59
1638473100000|2021-12-02 19:25:00|27898.7|27891.7|27921.2|27914.2|27921.2|27914.2|27873.7|27866.7|99
1638473400000|2021-12-02 19:30:00|27918.7|27911.7|27926.2|27919.2|27928.7|27921.7|27911.2|27904.2|73
1638473700000|2021-12-02 19:35:00|27931.2|27924.2|27936.2|27929.2|27946.2|27939.2|27906.2|27899.2|175
1638474000000|2021-12-02 19:40:00|27938.7|27931.7|27946.2|27939.2|27951.2|27944.2|27926.2|27919.2|102
1638474300000|2021-12-02 19:45:00|27948.7|27941.7|27898.7|27891.7|27958.7|27951.7|27896.2|27889.2|180
1638474600000|2021-12-02 19:50:00|27901.2|27894.2|27866.2|27859.2|27916.2|27909.2|27846.2|27839.2|475
1638474900000|2021-12-02 19:55:00|27863.7|27856.7|27886.2|27879.2|27901.2|27894.2|27846.2|27839.2|192
1638475200000|2021-12-02 20:00:00|27891.2|27884.2|27906.2|27899.2|27918.7|27911.7|27881.2|27874.2|242
1638475500000|2021-12-02 20:05:00|27908.7|27901.7|27921.2|27914.2|27941.2|27934.2|27896.2|27889.2|136
1638475800000|2021-12-02 20:10:00|27916.2|27909.2|27876.2|27869.2|27921.2|27914.2|27836.2|27829.2|489
1638476100000|2021-12-02 20:15:00|27878.7|27871.7|27846.2|27839.2|27886.2|27879.2|27833.7|27826.7|579
1638476400000|2021-12-02 20:20:00|27841.2|27834.2|27873.7|27866.7|27881.2|27874.2|27826.2|27819.2|460
1638476700000|2021-12-02 20:25:00|27876.2|27869.2|27891.2|27884.2|27896.2|27889.2|27856.2|27849.2|220
1638477000000|2021-12-02 20:30:00|27888.7|27881.7|27936.2|27929.2|27941.2|27934.2|27886.2|27879.2|324
1638477300000|2021-12-02 20:35:00|27931.2|27924.2|27931.2|27924.2|27943.7|27936.7|27916.2|27909.2|119
1638477600000|2021-12-02 20:40:00|27928.7|27921.7|27936.2|27929.2|27951.2|27944.2|27921.2|27914.2|183
1638477900000|2021-12-02 20:45:00|27933.7|27926.7|27951.2|27944.2|27958.7|27951.7|27901.2|27894.2|515
1638478200000|2021-12-02 20:50:00|27946.2|27939.2|27846.2|27839.2|27951.2|27944.2|27841.2|27834.2|965
1638478500000|2021-12-02 20:55:00|27841.2|27834.2|27921.2|27914.2|27921.2|27914.2|27798.7|27791.7|918
1638478800000|2021-12-02 21:00:00|27916.2|27909.2|27908.7|27901.7|27931.2|27924.2|27886.2|27879.2|325
1638479100000|2021-12-02 21:05:00|27906.2|27899.2|27926.2|27919.2|27928.7|27921.7|27906.2|27899.2|29
1638479400000|2021-12-02 21:10:00|27923.7|27916.7|27918.7|27911.7|27931.2|27924.2|27918.7|27911.7|37
1638479700000|2021-12-02 21:15:00|27922.7|27907.7|27952.7|27937.7|27952.7|27937.7|27922.7|27907.7|173
1638480000000|2021-12-02 21:20:00|27947.7|27932.7|27960.2|27945.2|27960.2|27945.2|27947.7|27932.7|19
1638480300000|2021-12-02 21:25:00|27962.7|27947.7|27957.7|27942.7|27962.7|27947.7|27957.7|27942.7|0
1638480600000|2021-12-02 21:30:00|27960.2|27945.2|27957.7|27942.7|27965.2|27950.2|27955.2|27940.2|3
1638480900000|2021-12-02 21:35:00|27960.2|27945.2|27965.2|27950.2|27965.2|27950.2|27957.7|27942.7|3
1638481200000|2021-12-02 21:40:00|||||||||1
1638481500000|2021-12-02 21:45:00|27962.7|27947.7|27982.7|27967.7|27992.7|27977.7|27960.2|27945.2|39
1638481800000|2021-12-02 21:50:00|27985.2|27970.2|27992.7|27977.7|27995.2|27980.2|27985.2|27970.2|12
1638482100000|2021-12-02 21:55:00|27995.2|27980.2|28047.9|28017.9|28050.2|28030.2|27987.7|27972.7|123
1638482400000|2021-12-02 22:00:00|28046|28016|28045.9|28015.9|28046.2|28016.2|28044.4|28014.4|0
1638482700000|2021-12-02 22:05:00|28046.1|28016.1|28047.4|28017.4|28047.6|28017.6|28045.8|28015.8|0
1638483000000|2021-12-02 22:10:00|28047.2|28017.2|28047.3|28017.3|28051.9|28021.9|28046|28016|0
1638483300000|2021-12-02 22:15:00|28046.7|28016.7|28046.4|28016.4|28047.3|28017.3|28043.8|28013.8|0
1638483600000|2021-12-02 22:20:00|28047|28017|28048.4|28018.4|28048.4|28018.4|28046.7|28016.7|0
1638483900000|2021-12-02 22:25:00|28048|28018|28049.5|28019.5|28049.9|28019.9|28048|28018|0
1638484200000|2021-12-02 22:30:00|28050.1|28020.1|28045.8|28015.8|28051.1|28021.1|28042.8|28012.8|0
1638484500000|2021-12-02 22:35:00|28046.4|28016.4|28047.6|28017.6|28048|28018|28046.4|28016.4|0
1638484800000|2021-12-02 22:40:00|28047.7|28017.7|28048.4|28018.4|28050.2|28020.2|28047.7|28017.7|0
1638485100000|2021-12-02 22:45:00|28049.3|28019.3|28047.4|28017.4|28049.3|28019.3|28046.5|28016.5|0
1638485400000|2021-12-02 22:50:00|28048.1|28018.1|28045.7|28015.7|28048.1|28018.1|28044.1|28014.1|0
1638485700000|2021-12-02 22:55:00|28045.2|28015.2|28045.8|28015.8|28049.6|28019.6|28045.2|28015.2|0
1638486000000|2021-12-02 23:00:00|28051.7|28021.7|28045.2|28030.2|28065.2|28050.2|28022.7|28007.7|64
1638486300000|2021-12-02 23:05:00|28047.7|28032.7|28042.7|28027.7|28050.2|28035.2|28042.7|28027.7|14
1638486600000|2021-12-02 23:10:00|28032.7|28017.7|27995.2|27980.2|28035.2|28020.2|27990.2|27975.2|22
1638486900000|2021-12-02 23:15:00|27997.7|27982.7|27967.7|27952.7|28012.7|27997.7|27957.7|27942.7|82
1638487200000|2021-12-02 23:20:00|27962.7|27947.7|27937.7|27922.7|27972.7|27957.7|27937.7|27922.7|30
1638487500000|2021-12-02 23:25:00|27940.2|27925.2|27915.2|27900.2|27947.7|27932.7|27907.7|27892.7|69
1638487800000|2021-12-02 23:30:00|27910.2|27895.2|27853.7|27846.7|27917.7|27902.7|27818.7|27811.7|29219
1638488100000|2021-12-02 23:35:00|27856.2|27849.2|27883.7|27876.7|27891.2|27884.2|27851.2|27844.2|153
1638488400000|2021-12-02 23:40:00|27881.2|27874.2|27881.2|27874.2|27901.2|27894.2|27871.2|27864.2|267
1638488700000|2021-12-02 23:45:00|27878.7|27871.7|27808.7|27801.7|27893.7|27886.7|27806.2|27799.2|454
1638489000000|2021-12-02 23:50:00|27811.2|27804.2|27806.2|27799.2|27823.7|27816.7|27786.2|27779.2|412
1638489300000|2021-12-02 23:55:00|27808.7|27801.7|27856.2|27849.2|27858.7|27851.7|27798.7|27791.7|399
1638489600000|2021-12-03 00:00:00|27851.2|27844.2|27723.7|27716.7|27851.2|27844.2|27681.2|27674.2|2319
1638489900000|2021-12-03 00:05:00|27726.2|27719.2|27711.2|27704.2|27751.2|27744.2|27671.2|27664.2|1912
1638490200000|2021-12-03 00:10:00|27708.7|27701.7|27663.7|27656.7|27711.2|27704.2|27631.2|27624.2|1403
1638490500000|2021-12-03 00:15:00|27661.2|27654.2|27708.7|27701.7|27716.2|27709.2|27596.2|27589.2|1847
1638490800000|2021-12-03 00:20:00|27706.2|27699.2|27671.2|27664.2|27721.2|27714.2|27668.7|27661.7|1009
1638491100000|2021-12-03 00:25:00|27673.7|27666.7|27758.7|27751.7|27781.2|27774.2|27666.2|27659.2|971
1638491400000|2021-12-03 00:30:00|27761.2|27754.2|27761.2|27754.2|27816.2|27809.2|27746.2|27739.2|807
1638491700000|2021-12-03 00:35:00|27758.7|27751.7|27748.7|27741.7|27778.7|27771.7|27726.2|27719.2|435
1638492000000|2021-12-03 00:40:00|27751.2|27744.2|27766.2|27759.2|27801.2|27794.2|27736.2|27729.2|324
1638492300000|2021-12-03 00:45:00|27763.7|27756.7|27761.2|27754.2|27781.2|27774.2|27736.2|27729.2|284
1638492600000|2021-12-03 00:50:00|27763.7|27756.7|27736.2|27729.2|27811.2|27804.2|27731.2|27724.2|468
1638492900000|2021-12-03 00:55:00|27731.2|27724.2|27766.2|27759.2|27786.2|27779.2|27731.2|27724.2|296
1638493200000|2021-12-03 01:00:00|27768.7|27761.7|27773.7|27766.7|27791.2|27784.2|27738.7|27731.7|339
1638493500000|2021-12-03 01:05:00|27776.2|27769.2|27798.7|27791.7|27818.7|27811.7|27776.2|27769.2|467
1638493800000|2021-12-03 01:10:00|27801.2|27794.2|27778.7|27771.7|27821.2|27814.2|27766.2|27759.2|407
1638494100000|2021-12-03 01:15:00|27781.2|27774.2|27788.7|27781.7|27801.2|27794.2|27766.2|27759.2|282
1638494400000|2021-12-03 01:20:00|27791.2|27784.2|27761.2|27754.2|27796.2|27789.2|27751.2|27744.2|186
1638494700000|2021-12-03 01:25:00|27766.2|27759.2|27751.2|27744.2|27781.2|27774.2|27746.2|27739.2|156
1638495000000|2021-12-03 01:30:00|27748.7|27741.7|27736.2|27729.2|27748.7|27741.7|27696.2|27689.2|613
1638495300000|2021-12-03 01:35:00|27733.7|27726.7|27671.2|27664.2|27733.7|27726.7|27666.2|27659.2|384
1638495600000|2021-12-03 01:40:00|27668.7|27661.7|27646.2|27639.2|27686.2|27679.2|27631.2|27624.2|707
1638495900000|2021-12-03 01:45:00|27643.7|27636.7|27636.2|27629.2|27666.2|27659.2|27576.2|27569.2|1173
1638496200000|2021-12-03 01:50:00|27633.7|27626.7|27681.2|27674.2|27688.7|27681.7|27633.7|27626.7|460
1638496500000|2021-12-03 01:55:00|27683.7|27676.7|27693.7|27686.7|27706.2|27699.2|27671.2|27664.2|345
1638496800000|2021-12-03 02:00:00|27691.2|27684.2|27686.2|27679.2|27711.2|27704.2|27673.7|27666.7|311
1638497100000|2021-12-03 02:05:00|27681.2|27674.2|27688.7|27681.7|27711.2|27704.2|27668.7|27661.7|432
1638497400000|2021-12-03 02:10:00|27691.2|27684.2|27721.2|27714.2|27726.2|27719.2|27686.2|27679.2|270
1638497700000|2021-12-03 02:15:00|27718.7|27711.7|27706.2|27699.2|27751.2|27744.2|27701.2|27694.2|382
1638498000000|2021-12-03 02:20:00|27711.2|27704.2|27676.2|27669.2|27721.2|27714.2|27666.2|27659.2|256
1638498300000|2021-12-03 02:25:00|27681.2|27674.2|27701.2|27694.2|27701.2|27694.2|27666.2|27659.2|262
1638498600000|2021-12-03 02:30:00|27698.7|27691.7|27668.7|27661.7|27698.7|27691.7|27656.2|27649.2|329
1638498900000|2021-12-03 02:35:00|27666.2|27659.2|27676.2|27669.2|27696.2|27689.2|27656.2|27649.2|156
1638499200000|2021-12-03 02:40:00|27678.7|27671.7|27656.2|27649.2|27691.2|27684.2|27656.2|27649.2|104
1638499500000|2021-12-03 02:45:00|27658.7|27651.7|27716.2|27709.2|27731.2|27724.2|27658.7|27651.7|189
1638499800000|2021-12-03 02:50:00|27721.2|27714.2|27688.7|27681.7|27721.2|27714.2|27678.7|27671.7|156
1638500100000|2021-12-03 02:55:00|27686.2|27679.2|27683.7|27676.7|27696.2|27689.2|27671.2|27664.2|126
1638500400000|2021-12-03 03:00:00|27681.2|27674.2|27686.2|27679.2|27698.7|27691.7|27673.7|27666.7|202
1638500700000|2021-12-03 03:05:00|27691.2|27684.2|27673.7|27666.7|27711.2|27704.2|27668.7|27661.7|226
1638501000000|2021-12-03 03:10:00|27676.2|27669.2|27678.7|27671.7|27683.7|27676.7|27656.2|27649.2|100
1638501300000|2021-12-03 03:15:00|27676.2|27669.2|27686.2|27679.2|27693.7|27686.7|27666.2|27659.2|235
1638501600000|2021-12-03 03:20:00|27688.7|27681.7|27686.2|27679.2|27711.2|27704.2|27681.2|27674.2|247
1638501900000|2021-12-03 03:25:00|27683.7|27676.7|27706.2|27699.2|27711.2|27704.2|27676.2|27669.2|200
1638502200000|2021-12-03 03:30:00|27708.7|27701.7|27731.2|27724.2|27768.7|27761.7|27708.7|27701.7|553
1638502500000|2021-12-03 03:35:00|27726.2|27719.2|27786.2|27779.2|27796.2|27789.2|27721.2|27714.2|266
1638502800000|2021-12-03 03:40:00|27788.7|27781.7|27811.2|27804.2|27821.2|27814.2|27781.2|27774.2|716
1638503100000|2021-12-03 03:45:00|27813.7|27806.7|27851.2|27844.2|27866.2|27859.2|27811.2|27804.2|943
1638503400000|2021-12-03 03:50:00|27856.2|27849.2|27856.2|27849.2|27873.7|27866.7|27826.2|27819.2|373
1638503700000|2021-12-03 03:55:00|27858.7|27851.7|27831.2|27824.2|27861.2|27854.2|27821.2|27814.2|317
1638504000000|2021-12-03 04:00:00|27836.2|27829.2|27868.7|27861.7|27878.7|27871.7|27836.2|27829.2|306
1638504300000|2021-12-03 04:05:00|27871.2|27864.2|27851.2|27844.2|27881.2|27874.2|27846.2|27839.2|416
1638504600000|2021-12-03 04:10:00|27846.2|27839.2|27846.2|27839.2|27861.2|27854.2|27826.2|27819.2|471
1638504900000|2021-12-03 04:15:00|27836.2|27829.2|27846.2|27839.2|27846.2|27839.2|27823.7|27816.7|219
1638505200000|2021-12-03 04:20:00|27848.7|27841.7|27823.7|27816.7|27848.7|27841.7|27821.2|27814.2|162
1638505500000|2021-12-03 04:25:00|27821.2|27814.2|27816.2|27809.2|27841.2|27834.2|27816.2|27809.2|117
1638505800000|2021-12-03 04:30:00|27818.7|27811.7|27861.2|27854.2|27866.2|27859.2|27818.7|27811.7|265
1638506100000|2021-12-03 04:35:00|27858.7|27851.7|27856.2|27849.2|27866.2|27859.2|27841.2|27834.2|219
1638506400000|2021-12-03 04:40:00|27861.2|27854.2|27966.2|27959.2|27981.2|27974.2|27856.2|27849.2|1033
1638506700000|2021-12-03 04:45:00|27963.7|27956.7|27918.7|27911.7|27966.2|27959.2|27911.2|27904.2|501
1638507000000|2021-12-03 04:50:00|27916.2|27909.2|27891.2|27884.2|27926.2|27919.2|27891.2|27884.2|199
1638507300000|2021-12-03 04:55:00|27888.7|27881.7|27916.2|27909.2|27928.7|27921.7|27886.2|27879.2|430
1638507600000|2021-12-03 05:00:00|27913.7|27906.7|27906.2|27899.2|27931.2|27924.2|27906.2|27899.2|219
1638507900000|2021-12-03 05:05:00|27911.2|27904.2|27906.2|27899.2|27913.7|27906.7|27891.2|27884.2|210
1638508200000|2021-12-03 05:10:00|27908.7|27901.7|27921.2|27914.2|27921.2|27914.2|27901.2|27894.2|330
1638508500000|2021-12-03 05:15:00|27926.2|27919.2|27936.2|27929.2|27948.7|27941.7|27911.2|27904.2|360
1638508800000|2021-12-03 05:20:00|27933.7|27926.7|27966.2|27959.2|27966.2|27959.2|27926.2|27919.2|396
1638509100000|2021-12-03 05:25:00|27963.7|27956.7|27931.2|27924.2|27971.2|27964.2|27926.2|27919.2|542
1638509400000|2021-12-03 05:30:00|27936.2|27929.2|27951.2|27944.2|27981.2|27974.2|27931.2|27924.2|808
1638509700000|2021-12-03 05:35:00|27948.7|27941.7|28011.2|28004.2|28011.2|28004.2|27946.2|27939.2|890
1638510000000|2021-12-03 05:40:00|28006.2|27999.2|28001.2|27994.2|28016.2|28009.2|27971.2|27964.2|818
1638510300000|2021-12-03 05:45:00|28003.7|27996.7|28011.2|28004.2|28026.2|28019.2|27986.2|27979.2|730
1638510600000|2021-12-03 05:50:00|28008.7|28001.7|28016.2|28009.2|28021.2|28014.2|27968.7|27961.7|1686
1638510900000|2021-12-03 05:55:00|28018.7|28011.7|28001.2|27994.2|28021.2|28014.2|27991.2|27984.2|3070
1638511200000|2021-12-03 06:00:00|28011.2|28004.2|27968.7|27961.7|28046.2|28039.2|27958.7|27951.7|3080
1638511500000|2021-12-03 06:05:00|27971.2|27964.2|28031.2|28024.2|28066.2|28059.2|27971.2|27964.2|1535
1638511800000|2021-12-03 06:10:00|28028.7|28021.7|28071.2|28064.2|28083.7|28076.7|28026.2|28019.2|644
1638512100000|2021-12-03 06:15:00|28073.7|28066.7|28081.2|28074.2|28106.2|28099.2|28071.2|28064.2|423
1638512400000|2021-12-03 06:20:00|28083.7|28076.7|28096.2|28089.2|28121.2|28114.2|28083.7|28076.7|395
1638512700000|2021-12-03 06:25:00|28091.2|28084.2|28081.2|28074.2|28093.7|28086.7|28051.2|28044.2|208
1638513000000|2021-12-03 06:30:00|28083.7|28076.7|28081.2|28074.2|28086.2|28079.2|28068.7|28061.7|66
1638513300000|2021-12-03 06:35:00|28083.7|28076.7|28071.2|28064.2|28086.2|28079.2|28071.2|28064.2|47
1638513600000|2021-12-03 06:40:00|28076.2|28069.2|28061.2|28054.2|28076.2|28069.2|28061.2|28054.2|73
1638513900000|2021-12-03 06:45:00|28056.2|28049.2|28081.2|28074.2|28083.7|28076.7|28056.2|28049.2|146
1638514200000|2021-12-03 06:50:00|28083.7|28076.7|28081.2|28074.2|28088.7|28081.7|28073.7|28066.7|41
1638514500000|2021-12-03 06:55:00|28086.2|28079.2|28081.2|28074.2|28091.2|28084.2|28073.7|28066.7|36
1638514800000|2021-12-03 07:00:00|28078.7|28071.7|28068.7|28061.7|28081.2|28074.2|28043.7|28036.7|244
1638515100000|2021-12-03 07:05:00|28066.2|28059.2|28056.2|28049.2|28073.7|28066.7|28051.2|28044.2|111
1638515400000|2021-12-03 07:10:00|28061.2|28054.2|28061.2|28054.2|28063.7|28056.7|28048.7|28041.7|43
1638515700000|2021-12-03 07:15:00|28056.2|28049.2|28056.2|28049.2|28076.2|28069.2|28053.7|28046.7|22
1638516000000|2021-12-03 07:20:00|28053.7|28046.7|28043.7|28036.7|28061.2|28054.2|28036.2|28029.2|75
1638516300000|2021-12-03 07:25:00|28041.2|28034.2|28056.2|28049.2|28058.7|28051.7|28041.2|28034.2|49
1638516600000|2021-12-03 07:30:00|28053.7|28046.7|28051.2|28044.2|28081.2|28074.2|28051.2|28044.2|208
1638516900000|2021-12-03 07:35:00|28053.7|28046.7|28056.2|28049.2|28061.2|28054.2|28046.2|28039.2|87
1638517200000|2021-12-03 07:40:00|28058.7|28051.7|28061.2|28054.2|28078.7|28071.7|28038.7|28031.7|145
1638517500000|2021-12-03 07:45:00|28063.7|28056.7|28091.2|28084.2|28096.2|28089.2|28061.2|28054.2|173
1638517800000|2021-12-03 07:50:00|28088.7|28081.7|28118.7|28111.7|28126.2|28119.2|28088.7|28081.7|142
1638518100000|2021-12-03 07:55:00|28121.2|28114.2|28128.7|28121.7|28143.7|28136.7|28111.2|28104.2|132
1638518400000|2021-12-03 08:00:00|28131.2|28124.2|28128.7|28121.7|28171.2|28164.2|28116.2|28109.2|318
1638518700000|2021-12-03 08:05:00|28131.2|28124.2|28146.2|28139.2|28146.2|28139.2|28116.2|28109.2|212
1638519000000|2021-12-03 08:10:00|28151.2|28144.2|28131.2|28124.2|28151.2|28144.2|28121.2|28114.2|350
1638519300000|2021-12-03 08:15:00|28128.7|28121.7|28121.2|28114.2|28146.2|28139.2|28111.2|28104.2|146
1638519600000|2021-12-03 08:20:00|28123.7|28116.7|28108.7|28101.7|28126.2|28119.2|28091.2|28084.2|289
1638519900000|2021-12-03 08:25:00|28111.2|28104.2|28096.2|28089.2|28123.7|28116.7|28091.2|28084.2|109
1638520200000|2021-12-03 08:30:00|28093.7|28086.7|28068.7|28061.7|28096.2|28089.2|28066.2|28059.2|143
1638520500000|2021-12-03 08:35:00|28066.2|28059.2|28061.2|28054.2|28071.2|28064.2|28048.7|28041.7|215
1638520800000|2021-12-03 08:40:00|28058.7|28051.7|28071.2|28064.2|28091.2|28084.2|28046.2|28039.2|112
1638521100000|2021-12-03 08:45:00|28066.2|28059.2|28068.7|28061.7|28081.2|28074.2|28056.2|28049.2|111
1638521400000|2021-12-03 08:50:00|28071.2|28064.2|28058.7|28051.7|28076.2|28069.2|28056.2|28049.2|51
1638521700000|2021-12-03 08:55:00|28061.2|28054.2|28058.7|28051.7|28071.2|28064.2|28046.2|28039.2|72
1638522000000|2021-12-03 09:00:00|28061.2|28054.2|28058.7|28051.7|28066.2|28059.2|28038.7|28031.7|68
1638522300000|2021-12-03 09:05:00|28056.2|28049.2|28036.2|28029.2|28058.7|28051.7|28031.2|28024.2|57
1638522600000|2021-12-03 09:10:00|28033.7|28026.7|28066.2|28059.2|28066.2|28059.2|28031.2|28024.2|144
1638522900000|2021-12-03 09:15:00|28061.2|28054.2|28088.7|28081.7|28091.2|28084.2|28061.2|28054.2|89
1638523200000|2021-12-03 09:20:00|28086.2|28079.2|28063.7|28056.7|28091.2|28084.2|28061.2|28054.2|68
1638523500000|2021-12-03 09:25:00|28066.2|28059.2|28083.7|28076.7|28086.2|28079.2|28056.2|28049.2|51
1638523800000|2021-12-03 09:30:00|28086.2|28079.2|28066.2|28059.2|28086.2|28079.2|28061.2|28054.2|142
1638524100000|2021-12-03 09:35:00|28063.7|28056.7|28056.2|28049.2|28066.2|28059.2|28051.2|28044.2|120
1638524400000|2021-12-03 09:40:00|28053.7|28046.7|28063.7|28056.7|28066.2|28059.2|28046.2|28039.2|56
1638524700000|2021-12-03 09:45:00|28061.2|28054.2|28046.2|28039.2|28071.2|28064.2|28046.2|28039.2|39
1638525000000|2021-12-03 09:50:00|28048.7|28041.7|28026.2|28019.2|28051.2|28044.2|28021.2|28014.2|130
1638525300000|2021-12-03 09:55:00|28028.7|28021.7|28036.2|28029.2|28041.2|28034.2|28021.2|28014.2|52
1638525600000|2021-12-03 10:00:00|28038.7|28031.7|28021.2|28014.2|28051.2|28044.2|28021.2|28014.2|53
1638525900000|2021-12-03 10:05:00|28026.2|28019.2|28026.2|28019.2|28033.7|28026.7|28016.2|28009.2|76
1638526200000|2021-12-03 10:10:00|28023.7|28016.7|28001.2|27994.2|28031.2|28024.2|28001.2|27994.2|90
1638526500000|2021-12-03 10:15:00|27998.7|27991.7|27981.2|27974.2|28001.2|27994.2|27968.7|27961.7|333
1638526800000|2021-12-03 10:20:00|27978.7|27971.7|27966.2|27959.2|27983.7|27976.7|27958.7|27951.7|138
1638527100000|2021-12-03 10:25:00|27963.7|27956.7|27981.2|27974.2|27983.7|27976.7|27963.7|27956.7|94
1638527400000|2021-12-03 10:30:00|27978.7|27971.7|27971.2|27964.2|27986.2|27979.2|27971.2|27964.2|42
1638527700000|2021-12-03 10:35:00|27966.2|27959.2|27946.2|27939.2|27968.7|27961.7|27936.2|27929.2|171
1638528000000|2021-12-03 10:40:00|27943.7|27936.7|27948.7|27941.7|27963.7|27956.7|27936.2|27929.2|234
1638528300000|2021-12-03 10:45:00|27946.2|27939.2|27956.2|27949.2|27963.7|27956.7|27936.2|27929.2|107
1638528600000|2021-12-03 10:50:00|27953.7|27946.7|27936.2|27929.2|27956.2|27949.2|27936.2|27929.2|108
1638528900000|2021-12-03 10:55:00|27938.7|27931.7|27968.7|27961.7|27968.7|27961.7|27936.2|27929.2|74
1638529200000|2021-12-03 11:00:00|27966.2|27959.2|27998.7|27991.7|28003.7|27996.7|27961.2|27954.2|219
1638529500000|2021-12-03 11:05:00|28001.2|27994.2|27991.2|27984.2|28001.2|27994.2|27978.7|27971.7|97
1638529800000|2021-12-03 11:10:00|27996.2|27989.2|27966.2|27959.2|28003.7|27996.7|27966.2|27959.2|91
1638530100000|2021-12-03 11:15:00|27968.7|27961.7|27983.7|27976.7|27986.2|27979.2|27968.7|27961.7|75
1638530400000|2021-12-03 11:20:00|27996.2|27989.2|27991.2|27984.2|28001.2|27994.2|27981.2|27974.2|91
1638530700000|2021-12-03 11:25:00|27988.7|27981.7|27991.2|27984.2|28001.2|27994.2|27981.2|27974.2|45
1638531000000|2021-12-03 11:30:00|27993.7|27986.7|28006.2|27999.2|28011.2|28004.2|27988.7|27981.7|91
1638531300000|2021-12-03 11:35:00|28003.7|27996.7|28026.2|28019.2|28028.7|28021.7|28001.2|27994.2|77
1638531600000|2021-12-03 11:40:00|28028.7|28021.7|28056.2|28049.2|28056.2|28049.2|28023.7|28016.7|164
1638531900000|2021-12-03 11:45:00|28053.7|28046.7|28051.2|28044.2|28056.2|28049.2|28036.2|28029.2|44
1638532200000|2021-12-03 11:50:00|28053.7|28046.7|28056.2|28049.2|28071.2|28064.2|28048.7|28041.7|43
1638532500000|2021-12-03 11:55:00|28058.7|28051.7|28073.7|28066.7|28081.2|28074.2|28058.7|28051.7|101
1638532800000|2021-12-03 12:00:00|28076.2|28069.2|28078.7|28071.7|28086.2|28079.2|28066.2|28059.2|112
1638533100000|2021-12-03 12:05:00|28076.2|28069.2|28051.2|28044.2|28078.7|28071.7|28046.2|28039.2|133
1638533400000|2021-12-03 12:10:00|28048.7|28041.7|28061.2|28054.2|28073.7|28066.7|28048.7|28041.7|96
1638533700000|2021-12-03 12:15:00|28063.7|28056.7|28071.2|28064.2|28076.2|28069.2|28051.2|28044.2|486
1638534000000|2021-12-03 12:20:00|28068.7|28061.7|28098.7|28091.7|28106.2|28099.2|28061.2|28054.2|122
1638534300000|2021-12-03 12:25:00|28101.2|28094.2|28118.7|28111.7|28121.2|28114.2|28096.2|28089.2|189
1638534600000|2021-12-03 12:30:00|28121.2|28114.2|28131.2|28124.2|28136.2|28129.2|28111.2|28104.2|286
1638534900000|2021-12-03 12:35:00|28128.7|28121.7|28128.7|28121.7|28133.7|28126.7|28121.2|28114.2|66
1638535200000|2021-12-03 12:40:00|28131.2|28124.2|28121.2|28114.2|28136.2|28129.2|28121.2|28114.2|58
1638535500000|2021-12-03 12:45:00|28118.7|28111.7|28136.2|28129.2|28138.7|28131.7|28116.2|28109.2|124
1638535800000|2021-12-03 12:50:00|28138.7|28131.7|28126.2|28119.2|28141.2|28134.2|28121.2|28114.2|117
1638536100000|2021-12-03 12:55:00|28121.2|28114.2|28106.2|28099.2|28121.2|28114.2|28101.2|28094.2|125
1638536400000|2021-12-03 13:00:00|28108.7|28101.7|28118.7|28111.7|28121.2|28114.2|28101.2|28094.2|105
1638536700000|2021-12-03 13:05:00|28121.2|28114.2|28146.2|28139.2|28161.2|28154.2|28116.2|28109.2|128
1638537000000|2021-12-03 13:10:00|28148.7|28141.7|28146.2|28139.2|28151.2|28144.2|28133.7|28126.7|89
1638537300000|2021-12-03 13:15:00|28141.2|28134.2|28128.7|28121.7|28151.2|28144.2|28121.2|28114.2|67
1638537600000|2021-12-03 13:20:00|28126.2|28119.2|28116.2|28109.2|28126.2|28119.2|28113.7|28106.7|76
1638537900000|2021-12-03 13:25:00|28118.7|28111.7|28123.7|28116.7|28138.7|28131.7|28116.2|28109.2|45
1638538200000|2021-12-03 13:30:00|28116.2|28109.2|28118.7|28111.7|28181.2|28174.2|28061.2|28054.2|1389
1638538500000|2021-12-03 13:35:00|28121.2|28114.2|28128.7|28121.7|28168.7|28161.7|28108.7|28101.7|461
1638538800000|2021-12-03 13:40:00|28126.2|28119.2|28101.2|28094.2|28136.2|28129.2|28096.2|28089.2|138
1638539100000|2021-12-03 13:45:00|28103.7|28096.7|28076.2|28069.2|28111.2|28104.2|28061.2|28054.2|278
1638539400000|2021-12-03 13:50:00|28073.7|28066.7|28098.7|28091.7|28111.2|28104.2|28061.2|28054.2|155
1638539700000|2021-12-03 13:55:00|28101.2|28094.2|28113.7|28106.7|28143.7|28136.7|28101.2|28094.2|228
1638540000000|2021-12-03 14:00:00|28116.2|28109.2|28148.7|28141.7|28151.2|28144.2|28106.2|28099.2|80
1638540300000|2021-12-03 14:05:00|28146.2|28139.2|28153.7|28146.7|28161.2|28154.2|28141.2|28134.2|122
1638540600000|2021-12-03 14:10:00|28156.2|28149.2|28141.2|28134.2|28161.2|28154.2|28136.2|28129.2|80
1638540900000|2021-12-03 14:15:00|28146.2|28139.2|28131.2|28124.2|28146.2|28139.2|28121.2|28114.2|144
1638541200000|2021-12-03 14:20:00|28126.2|28119.2|28096.2|28089.2|28128.7|28121.7|28096.2|28089.2|122
1638541500000|2021-12-03 14:25:00|28101.2|28094.2|28106.2|28099.2|28116.2|28109.2|28091.2|28084.2|154
1638541800000|2021-12-03 14:30:00|28111.2|28104.2|28111.2|28104.2|28151.2|28144.2|28086.2|28079.2|606
1638542100000|2021-12-03 14:35:00|28113.7|28106.7|28041.2|28034.2|28113.7|28106.7|28036.2|28029.2|697
1638542400000|2021-12-03 14:40:00|28043.7|28036.7|28033.7|28026.7|28086.2|28079.2|28016.2|28009.2|365
1638542700000|2021-12-03 14:45:00|28036.2|28029.2|28001.2|27994.2|28066.2|28059.2|28001.2|27994.2|354
1638543000000|2021-12-03 14:50:00|28006.2|27999.2|27883.7|27876.7|28021.2|28014.2|27881.2|27874.2|740
1638543300000|2021-12-03 14:55:00|27881.2|27874.2|27916.2|27909.2|27968.7|27961.7|27881.2|27874.2|408
1638543600000|2021-12-03 15:00:00|27913.7|27906.7|27903.7|27896.7|27941.2|27934.2|27856.2|27849.2|491
1638543900000|2021-12-03 15:05:00|27906.2|27899.2|27861.2|27854.2|27936.2|27929.2|27856.2|27849.2|457
1638544200000|2021-12-03 15:10:00|27858.7|27851.7|27858.7|27851.7|27898.7|27891.7|27843.7|27836.7|474
1638544500000|2021-12-03 15:15:00|27856.2|27849.2|27896.2|27889.2|27951.2|27944.2|27856.2|27849.2|1070
1638544800000|2021-12-03 15:20:00|27893.7|27886.7|27926.2|27919.2|27933.7|27926.7|27863.7|27856.7|257
1638545100000|2021-12-03 15:25:00|27923.7|27916.7|27926.2|27919.2|27943.7|27936.7|27873.7|27866.7|247
1638545400000|2021-12-03 15:30:00|27918.7|27911.7|27836.2|27829.2|27921.2|27914.2|27836.2|27829.2|395
1638545700000|2021-12-03 15:35:00|27841.2|27834.2|27861.2|27854.2|27891.2|27884.2|27826.2|27819.2|378
1638546000000|2021-12-03 15:40:00|27863.7|27856.7|27736.2|27729.2|27871.2|27864.2|27736.2|27729.2|726
1638546300000|2021-12-03 15:45:00|27738.7|27731.7|27741.2|27734.2|27763.7|27756.7|27706.2|27699.2|491
1638546600000|2021-12-03 15:50:00|27736.2|27729.2|27741.2|27734.2|27761.2|27754.2|27696.2|27689.2|442
1638546900000|2021-12-03 15:55:00|27743.7|27736.7|27716.2|27709.2|27786.2|27779.2|27711.2|27704.2|345
1638547200000|2021-12-03 16:00:00|27711.2|27704.2|27761.2|27754.2|27776.2|27769.2|27711.2|27704.2|590
1638547500000|2021-12-03 16:05:00|27756.2|27749.2|27756.2|27749.2|27761.2|27754.2|27706.2|27699.2|1135
1638547800000|2021-12-03 16:10:00|27753.7|27746.7|27748.7|27741.7|27771.2|27764.2|27713.7|27706.7|478
1638548100000|2021-12-03 16:15:00|27751.2|27744.2|27726.2|27719.2|27766.2|27759.2|27716.2|27709.2|548
1638548400000|2021-12-03 16:20:00|27723.7|27716.7|27748.7|27741.7|27781.2|27774.2|27711.2|27704.2|624
1638548700000|2021-12-03 16:25:00|27751.2|27744.2|27761.2|27754.2|27776.2|27769.2|27743.7|27736.7|254
1638549000000|2021-12-03 16:30:00|27756.2|27749.2|27801.2|27794.2|27811.2|27804.2|27741.2|27734.2|469
1638549300000|2021-12-03 16:35:00|27806.2|27799.2|27801.2|27794.2|27831.2|27824.2|27786.2|27779.2|551
1638549600000|2021-12-03 16:40:00|27803.7|27796.7|27741.2|27734.2|27816.2|27809.2|27731.2|27724.2|571
1638549900000|2021-12-03 16:45:00|27743.7|27736.7|27741.2|27734.2|27771.2|27764.2|27726.2|27719.2|343
1638550200000|2021-12-03 16:50:00|27736.2|27729.2|27716.2|27709.2|27741.2|27734.2|27691.2|27684.2|343
1638550500000|2021-12-03 16:55:00|27721.2|27714.2|27676.2|27669.2|27728.7|27721.7|27666.2|27659.2|363
1638550800000|2021-12-03 17:00:00|27673.7|27666.7|27678.7|27671.7|27701.2|27694.2|27651.2|27644.2|507
1638551100000|2021-12-03 17:05:00|27676.2|27669.2|27696.2|27689.2|27713.7|27706.7|27671.2|27664.2|369
1638551400000|2021-12-03 17:10:00|27698.7|27691.7|27691.2|27684.2|27721.2|27714.2|27686.2|27679.2|191
1638551700000|2021-12-03 17:15:00|27688.7|27681.7|27721.2|27714.2|27736.2|27729.2|27686.2|27679.2|163
1638552000000|2021-12-03 17:20:00|27723.7|27716.7|27736.2|27729.2|27746.2|27739.2|27701.2|27694.2|163
1638552300000|2021-12-03 17:25:00|27738.7|27731.7|27716.2|27709.2|27741.2|27734.2|27716.2|27709.2|176
1638552600000|2021-12-03 17:30:00|27718.7|27711.7|27696.2|27689.2|27718.7|27711.7|27673.7|27666.7|214
1638552900000|2021-12-03 17:35:00|27698.7|27691.7|27726.2|27719.2|27746.2|27739.2|27691.2|27684.2|578
1638553200000|2021-12-03 17:40:00|27731.2|27724.2|27718.7|27711.7|27756.2|27749.2|27711.2|27704.2|539
1638553500000|2021-12-03 17:45:00|27716.2|27709.2|27706.2|27699.2|27728.7|27721.7|27686.2|27679.2|235
1638553800000|2021-12-03 17:50:00|27703.7|27696.7|27706.2|27699.2|27736.2|27729.2|27698.7|27691.7|182
1638554100000|2021-12-03 17:55:00|27703.7|27696.7|27721.2|27714.2|27726.2|27719.2|27681.2|27674.2|173
1638554400000|2021-12-03 18:00:00|27716.2|27709.2|27716.2|27709.2|27721.2|27714.2|27691.2|27684.2|295
1638554700000|2021-12-03 18:05:00|27713.7|27706.7|27751.2|27744.2|27758.7|27751.7|27711.2|27704.2|74
1638555000000|2021-12-03 18:10:00|27753.7|27746.7|27738.7|27731.7|27766.2|27759.2|27726.2|27719.2|88
1638555300000|2021-12-03 18:15:00|27741.2|27734.2|27766.2|27759.2|27771.2|27764.2|27731.2|27724.2|122
1638555600000|2021-12-03 18:20:00|27763.7|27756.7|27771.2|27764.2|27776.2|27769.2|27746.2|27739.2|116
1638555900000|2021-12-03 18:25:00|27773.7|27766.7|27723.7|27716.7|27776.2|27769.2|27723.7|27716.7|156
1638556200000|2021-12-03 18:30:00|27721.2|27714.2|27686.2|27679.2|27723.7|27716.7|27686.2|27679.2|156
1638556500000|2021-12-03 18:35:00|27688.7|27681.7|27651.2|27644.2|27691.2|27684.2|27636.2|27629.2|148
1638556800000|2021-12-03 18:40:00|27653.7|27646.7|27686.2|27679.2|27691.2|27684.2|27646.2|27639.2|209
1638557100000|2021-12-03 18:45:00|27681.2|27674.2|27656.2|27649.2|27696.2|27689.2|27631.2|27624.2|160
1638557400000|2021-12-03 18:50:00|27653.7|27646.7|27668.7|27661.7|27691.2|27684.2|27651.2|27644.2|148
1638557700000|2021-12-03 18:55:00|27666.2|27659.2|27653.7|27646.7|27686.2|27679.2|27651.2|27644.2|165
1638558000000|2021-12-03 19:00:00|27656.2|27649.2|27681.2|27674.2|27691.2|27684.2|27633.7|27626.7|196
1638558300000|2021-12-03 19:05:00|27678.7|27671.7|27666.2|27659.2|27688.7|27681.7|27656.2|27649.2|143
1638558600000|2021-12-03 19:10:00|27661.2|27654.2|27681.2|27674.2|27698.7|27691.7|27651.2|27644.2|124
1638558900000|2021-12-03 19:15:00|27678.7|27671.7|27628.7|27621.7|27681.2|27674.2|27628.7|27621.7|163
1638559200000|2021-12-03 19:20:00|27626.2|27619.2|27671.2|27664.2|27678.7|27671.7|27586.2|27579.2|487
1638559500000|2021-12-03 19:25:00|27673.7|27666.7|27661.2|27654.2|27681.2|27674.2|27646.2|27639.2|112
1638559800000|2021-12-03 19:30:00|27658.7|27651.7|27633.7|27626.7|27676.2|27669.2|27616.2|27609.2|200
1638560100000|2021-12-03 19:35:00|27636.2|27629.2|27616.2|27609.2|27656.2|27649.2|27611.2|27604.2|167
1638560400000|2021-12-03 19:40:00|27621.2|27614.2|27661.2|27654.2|27673.7|27666.7|27621.2|27614.2|196
1638560700000|2021-12-03 19:45:00|27663.7|27656.7|27636.2|27629.2|27671.2|27664.2|27626.2|27619.2|171
1638561000000|2021-12-03 19:50:00|27638.7|27631.7|27623.7|27616.7|27661.2|27654.2|27621.2|27614.2|194
1638561300000|2021-12-03 19:55:00|27621.2|27614.2|27621.2|27614.2|27656.2|27649.2|27611.2|27604.2|175
1638561600000|2021-12-03 20:00:00|27623.7|27616.7|27641.2|27634.2|27646.2|27639.2|27581.2|27574.2|440
1638561900000|2021-12-03 20:05:00|27636.2|27629.2|27611.2|27604.2|27656.2|27649.2|27603.7|27596.7|186
1638562200000|2021-12-03 20:10:00|27613.7|27606.7|27648.7|27641.7|27648.7|27641.7|27611.2|27604.2|80
1638562500000|2021-12-03 20:15:00|27646.2|27639.2|27636.2|27629.2|27661.2|27654.2|27626.2|27619.2|894
1638562800000|2021-12-03 20:20:00|27641.2|27634.2|27701.2|27694.2|27706.2|27699.2|27638.7|27631.7|344
1638563100000|2021-12-03 20:25:00|27703.7|27696.7|27711.2|27704.2|27746.2|27739.2|27696.2|27689.2|346
1638563400000|2021-12-03 20:30:00|27713.7|27706.7|27771.2|27764.2|27776.2|27769.2|27711.2|27704.2|201
1638563700000|2021-12-03 20:35:00|27773.7|27766.7|27718.7|27711.7|27781.2|27774.2|27698.7|27691.7|402
1638564000000|2021-12-03 20:40:00|27716.2|27709.2|27648.7|27641.7|27723.7|27716.7|27641.2|27634.2|635
1638564300000|2021-12-03 20:45:00|27651.2|27644.2|27666.2|27659.2|27668.7|27661.7|27633.7|27626.7|287
1638564600000|2021-12-03 20:50:00|27676.2|27669.2|27736.2|27729.2|27771.2|27764.2|27668.7|27661.7|790
1638564900000|2021-12-03 20:55:00|27733.7|27726.7|27791.2|27784.2|27811.2|27804.2|27731.2|27724.2|546
1638565200000|2021-12-03 21:00:00|27788.7|27781.7|27801.2|27794.2|27806.2|27799.2|27761.2|27754.2|211
1638565500000|2021-12-03 21:05:00|27798.7|27791.7|27763.7|27756.7|27798.7|27791.7|27761.2|27754.2|47
1638565800000|2021-12-03 21:10:00|27766.2|27759.2|27753.7|27746.7|27776.2|27769.2|27748.7|27741.7|37
1638566100000|2021-12-03 21:15:00|27757.7|27742.7|27762.7|27747.7|27762.7|27747.7|27757.7|27742.7|14
1638566700000|2021-12-03 21:25:00|27765.2|27750.2|27762.7|27747.7|27770.2|27755.2|27762.7|27747.7|2
1638567000000|2021-12-03 21:30:00|27765.2|27750.2|27765.2|27750.2|27765.2|27750.2|27762.7|27747.7|5
1638567300000|2021-12-03 21:35:00|27762.7|27747.7|27762.7|27747.7|27762.7|27747.7|27762.7|27747.7|0
1638567600000|2021-12-03 21:40:00|27775.2|27760.2|27767.7|27752.7|27775.2|27760.2|27767.7|27752.7|26
1638567900000|2021-12-03 21:45:00|27772.7|27757.7|27770.2|27755.2|27772.7|27757.7|27765.2|27750.2|32
1638568200000|2021-12-03 21:50:00|27767.7|27752.7|27775.2|27760.2|27775.2|27760.2|27767.7|27752.7|38
1638568500000|2021-12-03 21:55:00|27772.7|27757.7|27777.8|27747.8|27781.3|27760.2|27770.2|27746.4|13
1638745200000|2021-12-05 23:00:00|27832.7|27817.7|27820.2|27805.2|27862.7|27847.7|27805.2|27790.2|377
1638745500000|2021-12-05 23:05:00|27822.7|27807.7|27887.7|27872.7|27895.2|27880.2|27820.2|27805.2|199
1638745800000|2021-12-05 23:10:00|27885.2|27870.2|27880.2|27865.2|27897.7|27882.7|27872.7|27857.7|75
1638746100000|2021-12-05 23:15:00|27885.2|27870.2|27867.7|27852.7|27900.2|27885.2|27852.7|27837.7|222
1638746400000|2021-12-05 23:20:00|27865.2|27850.2|27820.2|27805.2|27877.7|27862.7|27820.2|27805.2|75
1638746700000|2021-12-05 23:25:00|27817.7|27802.7|27860.2|27845.2|27875.2|27860.2|27807.7|27792.7|308
1638747000000|2021-12-05 23:30:00|27867.7|27852.7|27941.2|27934.2|27941.2|27934.2|27867.7|27852.7|28118
1638747300000|2021-12-05 23:35:00|27951.2|27944.2|27936.2|27929.2|27968.7|27961.7|27921.2|27914.2|300
1638747600000|2021-12-05 23:40:00|27938.7|27931.7|27933.7|27926.7|27973.7|27966.7|27931.2|27924.2|444
1638747900000|2021-12-05 23:45:00|27938.7|27931.7|27888.7|27881.7|27938.7|27931.7|27858.7|27851.7|592
1638748200000|2021-12-05 23:50:00|27886.2|27879.2|27966.2|27959.2|27971.2|27964.2|27886.2|27879.2|419
1638748500000|2021-12-05 23:55:00|27968.7|27961.7|27988.7|27981.7|28011.2|28004.2|27941.2|27934.2|706
1638748800000|2021-12-06 00:00:00|28001.2|27994.2|28008.7|28001.7|28013.7|28006.7|27956.2|27949.2|1607
1638749100000|2021-12-06 00:05:00|28011.2|28004.2|27956.2|27949.2|28021.2|28014.2|27921.2|27914.2|1095
1638749400000|2021-12-06 00:10:00|27953.7|27946.7|27761.2|27754.2|27966.2|27959.2|27761.2|27754.2|1420
1638749700000|2021-12-06 00:15:00|27758.7|27751.7|27721.2|27714.2|27783.7|27776.7|27686.2|27679.2|1925
1638750000000|2021-12-06 00:20:00|27718.7|27711.7|27748.7|27741.7|27761.2|27754.2|27706.2|27699.2|1488
1638750300000|2021-12-06 00:25:00|27751.2|27744.2|27811.2|27804.2|27818.7|27811.7|27741.2|27734.2|1240
1638750600000|2021-12-06 00:30:00|27808.7|27801.7|27758.7|27751.7|27826.2|27819.2|27756.2|27749.2|861
1638750900000|2021-12-06 00:35:00|27756.2|27749.2|27768.7|27761.7|27796.2|27789.2|27731.2|27724.2|755
1638751200000|2021-12-06 00:40:00|27771.2|27764.2|27816.2|27809.2|27838.7|27831.7|27771.2|27764.2|524
1638751500000|2021-12-06 00:45:00|27818.7|27811.7|27828.7|27821.7|27841.2|27834.2|27801.2|27794.2|460
1638751800000|2021-12-06 00:50:00|27826.2|27819.2|27841.2|27834.2|27843.7|27836.7|27801.2|27794.2|297
1638752100000|2021-12-06 00:55:00|27838.7|27831.7|27843.7|27836.7|27876.2|27869.2|27828.7|27821.7|446
1638752400000|2021-12-06 01:00:00|27841.2|27834.2|27778.7|27771.7|27866.2|27859.2|27773.7|27766.7|588
1638752700000|2021-12-06 01:05:00|27776.2|27769.2|27846.2|27839.2|27856.2|27849.2|27776.2|27769.2|476
1638753000000|2021-12-06 01:10:00|27843.7|27836.7|27833.7|27826.7|27883.7|27876.7|27818.7|27811.7|909
1638753300000|2021-12-06 01:15:00|27836.2|27829.2|27851.2|27844.2|27851.2|27844.2|27813.7|27806.7|223
1638753600000|2021-12-06 01:20:00|27848.7|27841.7|27846.2|27839.2|27856.2|27849.2|27821.2|27814.2|253
1638753900000|2021-12-06 01:25:00|27848.7|27841.7|27828.7|27821.7|27861.2|27854.2|27793.7|27786.7|426
1638754200000|2021-12-06 01:30:00|27831.2|27824.2|27778.7|27771.7|27846.2|27839.2|27766.2|27759.2|2665
1638754500000|2021-12-06 01:35:00|27781.2|27774.2|27781.2|27774.2|27798.7|27791.7|27746.2|27739.2|550
1638754800000|2021-12-06 01:40:00|27778.7|27771.7|27781.2|27774.2|27803.7|27796.7|27766.2|27759.2|2389
1638755100000|2021-12-06 01:45:00|27778.7|27771.7|27861.2|27854.2|27861.2|27854.2|27778.7|27771.7|815
1638755400000|2021-12-06 01:50:00|27866.2|27859.2|27856.2|27849.2|27886.2|27879.2|27848.7|27841.7|569
1638755700000|2021-12-06 01:55:00|27861.2|27854.2|27868.7|27861.7|27873.7|27866.7|27843.7|27836.7|564
1638756000000|2021-12-06 02:00:00|27866.2|27859.2|27826.2|27819.2|27891.2|27884.2|27823.7|27816.7|521
1638756300000|2021-12-06 02:05:00|27831.2|27824.2|27836.2|27829.2|27866.2|27859.2|27826.2|27819.2|259
1638756600000|2021-12-06 02:10:00|27841.2|27834.2|27866.2|27859.2|27873.7|27866.7|27836.2|27829.2|207
1638756900000|2021-12-06 02:15:00|27868.7|27861.7|27851.2|27844.2|27881.2|27874.2|27836.2|27829.2|204
1638757200000|2021-12-06 02:20:00|27853.7|27846.7|27856.2|27849.2|27873.7|27866.7|27851.2|27844.2|127
1638757500000|2021-12-06 02:25:00|27853.7|27846.7|27863.7|27856.7|27871.2|27864.2|27851.2|27844.2|180
1638757800000|2021-12-06 02:30:00|27861.2|27854.2|27856.2|27849.2|27866.2|27859.2|27823.7|27816.7|217
1638758100000|2021-12-06 02:35:00|27853.7|27846.7|27868.7|27861.7|27896.2|27889.2|27851.2|27844.2|293
1638758400000|2021-12-06 02:40:00|27866.2|27859.2|27876.2|27869.2|27896.2|27889.2|27861.2|27854.2|585
1638758700000|2021-12-06 02:45:00|27878.7|27871.7|27881.2|27874.2|27886.2|27879.2|27858.7|27851.7|1227
1638759000000|2021-12-06 02:50:00|27878.7|27871.7|27858.7|27851.7|27886.2|27879.2|27851.2|27844.2|119
1638759300000|2021-12-06 02:55:00|27861.2|27854.2|27853.7|27846.7|27871.2|27864.2|27851.2|27844.2|174
1638759600000|2021-12-06 03:00:00|27856.2|27849.2|27863.7|27856.7|27881.2|27874.2|27856.2|27849.2|89
1638759900000|2021-12-06 03:05:00|27866.2|27859.2|27886.2|27879.2|27893.7|27886.7|27863.7|27856.7|285
1638760200000|2021-12-06 03:10:00|27891.2|27884.2|27936.2|27929.2|27936.2|27929.2|27891.2|27884.2|489
1638760500000|2021-12-06 03:15:00|27933.7|27926.7|27941.2|27934.2|27961.2|27954.2|27926.2|27919.2|237
1638760800000|2021-12-06 03:20:00|27938.7|27931.7|27946.2|27939.2|27961.2|27954.2|27938.7|27931.7|1055
1638761100000|2021-12-06 03:25:00|27943.7|27936.7|27906.2|27899.2|27946.2|27939.2|27903.7|27896.7|153
1638761400000|2021-12-06 03:30:00|27903.7|27896.7|27921.2|27914.2|27961.2|27954.2|27901.2|27894.2|911
1638761700000|2021-12-06 03:35:00|27918.7|27911.7|27916.2|27909.2|27936.2|27929.2|27901.2|27894.2|201
1638762000000|2021-12-06 03:40:00|27921.2|27914.2|27926.2|27919.2|27951.2|27944.2|27918.7|27911.7|177
1638762300000|2021-12-06 03:45:00|27928.7|27921.7|27926.2|27919.2|27961.2|27954.2|27923.7|27916.7|299
1638762600000|2021-12-06 03:50:00|27923.7|27916.7|27903.7|27896.7|27926.2|27919.2|27901.2|27894.2|168
1638762900000|2021-12-06 03:55:00|27901.2|27894.2|27898.7|27891.7|27921.2|27914.2|27893.7|27886.7|128
1638763200000|2021-12-06 04:00:00|27901.2|27894.2|27878.7|27871.7|27916.2|27909.2|27876.2|27869.2|180
1638763500000|2021-12-06 04:05:00|27876.2|27869.2|27901.2|27894.2|27901.2|27894.2|27866.2|27859.2|184
1638763800000|2021-12-06 04:10:00|27898.7|27891.7|27906.2|27899.2|27911.2|27904.2|27896.2|27889.2|143
1638764100000|2021-12-06 04:15:00|27908.7|27901.7|27911.2|27904.2|27936.2|27929.2|27906.2|27899.2|303
1638764400000|2021-12-06 04:20:00|27916.2|27909.2|27921.2|27914.2|27926.2|27919.2|27911.2|27904.2|82
1638764700000|2021-12-06 04:25:00|27918.7|27911.7|27908.7|27901.7|27918.7|27911.7|27906.2|27899.2|1171
1638765000000|2021-12-06 04:30:00|27911.2|27904.2|27918.7|27911.7|27936.2|27929.2|27908.7|27901.7|152
1638765300000|2021-12-06 04:35:00|27916.2|27909.2|27931.2|27924.2|27936.2|27929.2|27916.2|27909.2|150
1638765600000|2021-12-06 04:40:00|27928.7|27921.7|27946.2|27939.2|27946.2|27939.2|27928.7|27921.7|175
1638765900000|2021-12-06 04:45:00|27948.7|27941.7|27943.7|27936.7|27963.7|27956.7|27931.2|27924.2|235
1638766200000|2021-12-06 04:50:00|27941.2|27934.2|27948.7|27941.7|27948.7|27941.7|27933.7|27926.7|191
1638766500000|2021-12-06 04:55:00|27946.2|27939.2|27956.2|27949.2|27956.2|27949.2|27946.2|27939.2|292
1638766800000|2021-12-06 05:00:00|27953.7|27946.7|27933.7|27926.7|27956.2|27949.2|27928.7|27921.7|190
1638767100000|2021-12-06 05:05:00|27931.2|27924.2|27946.2|27939.2|27956.2|27949.2|27931.2|27924.2|384
1638767400000|2021-12-06 05:10:00|27943.7|27936.7|27941.2|27934.2|27953.7|27946.7|27941.2|27934.2|1442
1638767700000|2021-12-06 05:15:00|27943.7|27936.7|27951.2|27944.2|27951.2|27944.2|27931.2|27924.2|122
1638768000000|2021-12-06 05:20:00|27956.2|27949.2|27943.7|27936.7|27956.2|27949.2|27938.7|27931.7|146
1638768300000|2021-12-06 05:25:00|27946.2|27939.2|27961.2|27954.2|27961.2|27954.2|27941.2|27934.2|134
1638768600000|2021-12-06 05:30:00|27956.2|27949.2|27946.2|27939.2|27956.2|27949.2|27931.2|27924.2|242
1638768900000|2021-12-06 05:35:00|27943.7|27936.7|27946.2|27939.2|27961.2|27954.2|27938.7|27931.7|187
1638769200000|2021-12-06 05:40:00|27951.2|27944.2|27956.2|27949.2|27958.7|27951.7|27931.2|27924.2|1854
1638769500000|2021-12-06 05:45:00|27958.7|27951.7|27986.2|27979.2|27986.2|27979.2|27958.7|27951.7|699
1638769800000|2021-12-06 05:50:00|27983.7|27976.7|27931.2|27924.2|27983.7|27976.7|27926.2|27919.2|1819
1638770100000|2021-12-06 05:55:00|27926.2|27919.2|27911.2|27904.2|27926.2|27919.2|27901.2|27894.2|2412
1638770400000|2021-12-06 06:00:00|27916.2|27909.2|27866.2|27859.2|27926.2|27919.2|27861.2|27854.2|2554
1638770700000|2021-12-06 06:05:00|27871.2|27864.2|27888.7|27881.7|27911.2|27904.2|27871.2|27864.2|739
1638771000000|2021-12-06 06:10:00|27891.2|27884.2|27858.7|27851.7|27911.2|27904.2|27851.2|27844.2|394
1638771300000|2021-12-06 06:15:00|27856.2|27849.2|27841.2|27834.2|27856.2|27849.2|27841.2|27834.2|332
1638771600000|2021-12-06 06:20:00|27846.2|27839.2|27856.2|27849.2|27856.2|27849.2|27846.2|27839.2|782
1638771900000|2021-12-06 06:25:00|27858.7|27851.7|27856.2|27849.2|27858.7|27851.7|27838.7|27831.7|68
1638772200000|2021-12-06 06:30:00|27858.7|27851.7|27843.7|27836.7|27861.2|27854.2|27841.2|27834.2|34
1638772500000|2021-12-06 06:35:00|27846.2|27839.2|27851.2|27844.2|27851.2|27844.2|27843.7|27836.7|12
1638772800000|2021-12-06 06:40:00|27853.7|27846.7|27856.2|27849.2|27856.2|27849.2|27851.2|27844.2|10
1638773100000|2021-12-06 06:45:00|27858.7|27851.7|27856.2|27849.2|27858.7|27851.7|27856.2|27849.2|68
1638773400000|2021-12-06 06:50:00|27858.7|27851.7|27871.2|27864.2|27871.2|27864.2|27856.2|27849.2|27
1638773700000|2021-12-06 06:55:00|27868.7|27861.7|27863.7|27856.7|27868.7|27861.7|27861.2|27854.2|12
1638774000000|2021-12-06 07:00:00|27866.2|27859.2|27853.7|27846.7|27871.2|27864.2|27846.2|27839.2|67
1638774300000|2021-12-06 07:05:00|27856.2|27849.2|27883.7|27876.7|27888.7|27881.7|27853.7|27846.7|37
1638774600000|2021-12-06 07:10:00|27886.2|27879.2|27878.7|27871.7|27886.2|27879.2|27868.7|27861.7|28
1638774900000|2021-12-06 07:15:00|27876.2|27869.2|27871.2|27864.2|27881.2|27874.2|27861.2|27854.2|24
1638775200000|2021-12-06 07:20:00|27873.7|27866.7|27858.7|27851.7|27873.7|27866.7|27856.2|27849.2|22
1638775500000|2021-12-06 07:25:00|27856.2|27849.2|27826.2|27819.2|27861.2|27854.2|27821.2|27814.2|81
1638775800000|2021-12-06 07:30:00|27823.7|27816.7|27811.2|27804.2|27828.7|27821.7|27796.2|27789.2|203
1638776100000|2021-12-06 07:35:00|27808.7|27801.7|27831.2|27824.2|27841.2|27834.2|27806.2|27799.2|187
1638776400000|2021-12-06 07:40:00|27828.7|27821.7|27828.7|27821.7|27848.7|27841.7|27826.2|27819.2|138
1638776700000|2021-12-06 07:45:00|27831.2|27824.2|27848.7|27841.7|27861.2|27854.2|27826.2|27819.2|63
1638777000000|2021-12-06 07:50:00|27851.2|27844.2|27853.7|27846.7|27866.2|27859.2|27841.2|27834.2|81
1638777300000|2021-12-06 07:55:00|27851.2|27844.2|27838.7|27831.7|27863.7|27856.7|27836.2|27829.2|37
1638777600000|2021-12-06 08:00:00|27848.7|27841.7|27863.7|27856.7|27883.7|27876.7|27846.2|27839.2|262
1638777900000|2021-12-06 08:05:00|27861.2|27854.2|27831.2|27824.2|27871.2|27864.2|27828.7|27821.7|616
1638778200000|2021-12-06 08:10:00|27833.7|27826.7|27831.2|27824.2|27851.2|27844.2|27821.2|27814.2|287
1638778500000|2021-12-06 08:15:00|27828.7|27821.7|27828.7|27821.7|27856.2|27849.2|27821.2|27814.2|155
1638778800000|2021-12-06 08:20:00|27831.2|27824.2|27816.2|27809.2|27843.7|27836.7|27816.2|27809.2|165
1638779100000|2021-12-06 08:25:00|27811.2|27804.2|27813.7|27806.7|27821.2|27814.2|27786.2|27779.2|281
1638779400000|2021-12-06 08:30:00|27811.2|27804.2|27786.2|27779.2|27813.7|27806.7|27781.2|27774.2|228
1638779700000|2021-12-06 08:35:00|27791.2|27784.2|27811.2|27804.2|27828.7|27821.7|27791.2|27784.2|123
1638780000000|2021-12-06 08:40:00|27813.7|27806.7|27801.2|27794.2|27826.2|27819.2|27801.2|27794.2|159
1638780300000|2021-12-06 08:45:00|27806.2|27799.2|27801.2|27794.2|27818.7|27811.7|27796.2|27789.2|74
1638780600000|2021-12-06 08:50:00|27806.2|27799.2|27796.2|27789.2|27816.2|27809.2|27781.2|27774.2|134
1638780900000|2021-12-06 08:55:00|27793.7|27786.7|27803.7|27796.7|27806.2|27799.2|27788.7|27781.7|202
1638781200000|2021-12-06 09:00:00|27801.2|27794.2|27846.2|27839.2|27883.7|27876.7|27793.7|27786.7|609
1638781500000|2021-12-06 09:05:00|27848.7|27841.7|27821.2|27814.2|27858.7|27851.7|27801.2|27794.2|565
1638781800000|2021-12-06 09:10:00|27823.7|27816.7|27843.7|27836.7|27848.7|27841.7|27806.2|27799.2|254
1638782100000|2021-12-06 09:15:00|27846.2|27839.2|27836.2|27829.2|27851.2|27844.2|27828.7|27821.7|120
1638782400000|2021-12-06 09:20:00|27838.7|27831.7|27851.2|27844.2|27861.2|27854.2|27831.2|27824.2|128
1638782700000|2021-12-06 09:25:00|27848.7|27841.7|27871.2|27864.2|27876.2|27869.2|27848.7|27841.7|155
1638783000000|2021-12-06 09:30:00|27873.7|27866.7|27863.7|27856.7|27886.2|27879.2|27861.2|27854.2|150
1638783300000|2021-12-06 09:35:00|27866.2|27859.2|27836.2|27829.2|27881.2|27874.2|27836.2|27829.2|211
1638783600000|2021-12-06 09:40:00|27838.7|27831.7|27816.2|27809.2|27841.2|27834.2|27816.2|27809.2|201
1638783900000|2021-12-06 09:45:00|27813.7|27806.7|27796.2|27789.2|27818.7|27811.7|27791.2|27784.2|225
1638784200000|2021-12-06 09:50:00|27798.7|27791.7|27786.2|27779.2|27808.7|27801.7|27786.2|27779.2|132
1638784500000|2021-12-06 09:55:00|27788.7|27781.7|27756.2|27749.2|27791.2|27784.2|27743.7|27736.7|365
1638784800000|2021-12-06 10:00:00|27761.2|27754.2|27736.2|27729.2|27761.2|27754.2|27733.7|27726.7|178
1638785100000|2021-12-06 10:05:00|27738.7|27731.7|27746.2|27739.2|27758.7|27751.7|27728.7|27721.7|113
1638785400000|2021-12-06 10:10:00|27743.7|27736.7|27781.2|27774.2|27781.2|27774.2|27741.2|27734.2|75
1638785700000|2021-12-06 10:15:00|27778.7|27771.7|27791.2|27784.2|27796.2|27789.2|27766.2|27759.2|322
1638786000000|2021-12-06 10:20:00|27788.7|27781.7|27748.7|27741.7|27791.2|27784.2|27746.2|27739.2|136
1638786300000|2021-12-06 10:25:00|27751.2|27744.2|27716.2|27709.2|27751.2|27744.2|27706.2|27699.2|342
1638786600000|2021-12-06 10:30:00|27713.7|27706.7|27741.2|27734.2|27741.2|27734.2|27703.7|27696.7|141
1638786900000|2021-12-06 10:35:00|27738.7|27731.7|27736.2|27729.2|27748.7|27741.7|27731.2|27724.2|63
1638787200000|2021-12-06 10:40:00|27733.7|27726.7|27741.2|27734.2|27746.2|27739.2|27721.2|27714.2|65
1638787500000|2021-12-06 10:45:00|27738.7|27731.7|27741.2|27734.2|27756.2|27749.2|27736.2|27729.2|114
1638787800000|2021-12-06 10:50:00|27743.7|27736.7|27738.7|27731.7|27753.7|27746.7|27731.2|27724.2|70
1638788100000|2021-12-06 10:55:00|27736.2|27729.2|27736.2|27729.2|27751.2|27744.2|27726.2|27719.2|98
1638788400000|2021-12-06 11:00:00|27738.7|27731.7|27761.2|27754.2|27766.2|27759.2|27731.2|27724.2|50
1638788700000|2021-12-06 11:05:00|27758.7|27751.7|27776.2|27769.2|27778.7|27771.7|27746.2|27739.2|441
1638789000000|2021-12-06 11:10:00|27771.2|27764.2|27766.2|27759.2|27776.2|27769.2|27753.7|27746.7|246
1638789300000|2021-12-06 11:15:00|27768.7|27761.7|27791.2|27784.2|27793.7|27786.7|27766.2|27759.2|264
1638789600000|2021-12-06 11:20:00|27788.7|27781.7|27791.2|27784.2|27798.7|27791.7|27783.7|27776.7|94
1638789900000|2021-12-06 11:25:00|27788.7|27781.7|27796.2|27789.2|27801.2|27794.2|27783.7|27776.7|82
1638790200000|2021-12-06 11:30:00|27801.2|27794.2|27788.7|27781.7|27806.2|27799.2|27786.2|27779.2|71
1638790500000|2021-12-06 11:35:00|27786.2|27779.2|27801.2|27794.2|27806.2|27799.2|27786.2|27779.2|34
1638790800000|2021-12-06 11:40:00|27796.2|27789.2|27818.7|27811.7|27823.7|27816.7|27791.2|27784.2|52
1638791100000|2021-12-06 11:45:00|27821.2|27814.2|27811.2|27804.2|27831.2|27824.2|27811.2|27804.2|175
1638791400000|2021-12-06 11:50:00|27816.2|27809.2|27826.2|27819.2|27831.2|27824.2|27811.2|27804.2|158
1638791700000|2021-12-06 11:55:00|27828.7|27821.7|27846.2|27839.2|27848.7|27841.7|27826.2|27819.2|148
1638792000000|2021-12-06 12:00:00|27851.2|27844.2|27846.2|27839.2|27856.2|27849.2|27841.2|27834.2|112
1638792300000|2021-12-06 12:05:00|27843.7|27836.7|27828.7|27821.7|27851.2|27844.2|27821.2|27814.2|98
1638792600000|2021-12-06 12:10:00|27831.2|27824.2|27833.7|27826.7|27841.2|27834.2|27823.7|27816.7|165
1638792900000|2021-12-06 12:15:00|27831.2|27824.2|27816.2|27809.2|27836.2|27829.2|27816.2|27809.2|44
1638793200000|2021-12-06 12:20:00|27811.2|27804.2|27826.2|27819.2|27826.2|27819.2|27811.2|27804.2|51
1638793500000|2021-12-06 12:25:00|27823.7|27816.7|27811.2|27804.2|27826.2|27819.2|27811.2|27804.2|58
1638793800000|2021-12-06 12:30:00|27808.7|27801.7|27816.2|27809.2|27821.2|27814.2|27806.2|27799.2|81
1638794100000|2021-12-06 12:35:00|27818.7|27811.7|27831.2|27824.2|27836.2|27829.2|27816.2|27809.2|55
1638794400000|2021-12-06 12:40:00|27836.2|27829.2|27828.7|27821.7|27836.2|27829.2|27826.2|27819.2|214
1638794700000|2021-12-06 12:45:00|27826.2|27819.2|27828.7|27821.7|27831.2|27824.2|27821.2|27814.2|61
1638795000000|2021-12-06 12:50:00|27831.2|27824.2|27823.7|27816.7|27833.7|27826.7|27813.7|27806.7|33
1638795300000|2021-12-06 12:55:00|27826.2|27819.2|27826.2|27819.2|27831.2|27824.2|27821.2|27814.2|1066
1638795600000|2021-12-06 13:00:00|27831.2|27824.2|27826.2|27819.2|27841.2|27834.2|27826.2|27819.2|232
1638795900000|2021-12-06 13:05:00|27828.7|27821.7|27846.2|27839.2|27848.7|27841.7|27826.2|27819.2|48
1638796200000|2021-12-06 13:10:00|27851.2|27844.2|27856.2|27849.2|27856.2|27849.2|27836.2|27829.2|75
1638796500000|2021-12-06 13:15:00|27851.2|27844.2|27861.2|27854.2|27866.2|27859.2|27851.2|27844.2|212
1638796800000|2021-12-06 13:20:00|27856.2|27849.2|27856.2|27849.2|27871.2|27864.2|27856.2|27849.2|105
1638797100000|2021-12-06 13:25:00|27858.7|27851.7|27851.2|27844.2|27866.2|27859.2|27851.2|27844.2|37
1638797400000|2021-12-06 13:30:00|27856.2|27849.2|27843.7|27836.7|27856.2|27849.2|27833.7|27826.7|49
1638797700000|2021-12-06 13:35:00|27846.2|27839.2|27861.2|27854.2|27866.2|27859.2|27836.2|27829.2|40
1638798000000|2021-12-06 13:40:00|27863.7|27856.7|27866.2|27859.2|27871.2|27864.2|27861.2|27854.2|111
1638798300000|2021-12-06 13:45:00|27868.7|27861.7|27858.7|27851.7|27871.2|27864.2|27856.2|27849.2|48
1638798600000|2021-12-06 13:50:00|27861.2|27854.2|27858.7|27851.7|27866.2|27859.2|27856.2|27849.2|29
1638798900000|2021-12-06 13:55:00|27856.2|27849.2|27886.2|27879.2|27886.2|27879.2|27856.2|27849.2|75
1638799200000|2021-12-06 14:00:00|27881.2|27874.2|27876.2|27869.2|27886.2|27879.2|27863.7|27856.7|41
1638799500000|2021-12-06 14:05:00|27873.7|27866.7|27873.7|27866.7|27878.7|27871.7|27861.2|27854.2|55
1638799800000|2021-12-06 14:10:00|27876.2|27869.2|27886.2|27879.2|27891.2|27884.2|27876.2|27869.2|206
1638800100000|2021-12-06 14:15:00|27891.2|27884.2|27901.2|27894.2|27901.2|27894.2|27886.2|27879.2|143
1638800400000|2021-12-06 14:20:00|27898.7|27891.7|27896.2|27889.2|27901.2|27894.2|27888.7|27881.7|64
1638800700000|2021-12-06 14:25:00|27891.2|27884.2|27901.2|27894.2|27901.2|27894.2|27886.2|27879.2|851
1638801000000|2021-12-06 14:30:00|27898.7|27891.7|27856.2|27849.2|27928.7|27921.7|27846.2|27839.2|1767
1638801300000|2021-12-06 14:35:00|27851.2|27844.2|27846.2|27839.2|27861.2|27854.2|27818.7|27811.7|688
1638801600000|2021-12-06 14:40:00|27843.7|27836.7|27931.2|27924.2|27941.2|27934.2|27826.2|27819.2|560
1638801900000|2021-12-06 14:45:00|27928.7|27921.7|27913.7|27906.7|27946.2|27939.2|27893.7|27886.7|584
1638802200000|2021-12-06 14:50:00|27911.2|27904.2|27906.2|27899.2|27941.2|27934.2|27896.2|27889.2|565
1638802500000|2021-12-06 14:55:00|27908.7|27901.7|27953.7|27946.7|27958.7|27951.7|27891.2|27884.2|403
1638802800000|2021-12-06 15:00:00|27956.2|27949.2|27941.2|27934.2|27961.2|27954.2|27911.2|27904.2|693
1638803100000|2021-12-06 15:05:00|27946.2|27939.2|27953.7|27946.7|27961.2|27954.2|27911.2|27904.2|409
1638803400000|2021-12-06 15:10:00|27951.2|27944.2|28016.2|28009.2|28026.2|28019.2|27946.2|27939.2|672
1638803700000|2021-12-06 15:15:00|28021.2|28014.2|28001.2|27994.2|28041.2|28034.2|27998.7|27991.7|530
1638804000000|2021-12-06 15:20:00|27998.7|27991.7|28006.2|27999.2|28021.2|28014.2|27981.2|27974.2|383
1638804300000|2021-12-06 15:25:00|28003.7|27996.7|28018.7|28011.7|28033.7|28026.7|27996.2|27989.2|280
1638804600000|2021-12-06 15:30:00|28021.2|28014.2|27976.2|27969.2|28036.2|28029.2|27966.2|27959.2|298
1638804900000|2021-12-06 15:35:00|27973.7|27966.7|27978.7|27971.7|27981.2|27974.2|27946.2|27939.2|244
1638805200000|2021-12-06 15:40:00|27981.2|27974.2|27968.7|27961.7|28001.2|27994.2|27958.7|27951.7|311
1638805500000|2021-12-06 15:45:00|27966.2|27959.2|27996.2|27989.2|28001.2|27994.2|27961.2|27954.2|247
1638805800000|2021-12-06 15:50:00|28001.2|27994.2|28008.7|28001.7|28016.2|28009.2|27973.7|27966.7|270
1638806100000|2021-12-06 15:55:00|28006.2|27999.2|28066.2|28059.2|28071.2|28064.2|28006.2|27999.2|439
1638806400000|2021-12-06 16:00:00|28071.2|28064.2|28056.2|28049.2|28076.2|28069.2|28046.2|28039.2|720
1638806700000|2021-12-06 16:05:00|28053.7|28046.7|28021.2|28014.2|28061.2|28054.2|28016.2|28009.2|299
1638807000000|2021-12-06 16:10:00|28023.7|28016.7|27998.7|27991.7|28046.2|28039.2|27983.7|27976.7|409
1638807300000|2021-12-06 16:15:00|27996.2|27989.2|28033.7|28026.7|28036.2|28029.2|27986.2|27979.2|255
1638807600000|2021-12-06 16:20:00|28031.2|28024.2|28031.2|28024.2|28041.2|28034.2|28013.7|28006.7|251
1638807900000|2021-12-06 16:25:00|28036.2|28029.2|28048.7|28041.7|28056.2|28049.2|28031.2|28024.2|359
1638808200000|2021-12-06 16:30:00|28051.2|28044.2|28041.2|28034.2|28058.7|28051.7|28016.2|28009.2|293
1638808500000|2021-12-06 16:35:00|28046.2|28039.2|28016.2|28009.2|28051.2|28044.2|28016.2|28009.2|146
1638808800000|2021-12-06 16:40:00|28021.2|28014.2|28031.2|28024.2|28041.2|28034.2|28008.7|28001.7|183
1638809100000|2021-12-06 16:45:00|28033.7|28026.7|27996.2|27989.2|28036.2|28029.2|27986.2|27979.2|171
1638809400000|2021-12-06 16:50:00|27998.7|27991.7|28006.2|27999.2|28016.2|28009.2|27986.2|27979.2|118
1638809700000|2021-12-06 16:55:00|28003.7|27996.7|28001.2|27994.2|28016.2|28009.2|27988.7|27981.7|80
1638810000000|2021-12-06 17:00:00|28006.2|27999.2|28008.7|28001.7|28021.2|28014.2|27996.2|27989.2|151
1638810300000|2021-12-06 17:05:00|28011.2|28004.2|28016.2|28009.2|28021.2|28014.2|27991.2|27984.2|295
1638810600000|2021-12-06 17:10:00|28013.7|28006.7|28011.2|28004.2|28038.7|28031.7|28006.2|27999.2|98
1638810900000|2021-12-06 17:15:00|28013.7|28006.7|28031.2|28024.2|28041.2|28034.2|28001.2|27994.2|73
1638811200000|2021-12-06 17:20:00|28028.7|28021.7|28036.2|28029.2|28043.7|28036.7|28026.2|28019.2|186
1638811500000|2021-12-06 17:25:00|28038.7|28031.7|28038.7|28031.7|28053.7|28046.7|28031.2|28024.2|109
1638811800000|2021-12-06 17:30:00|28041.2|28034.2|28051.2|28044.2|28056.2|28049.2|28031.2|28024.2|74
1638812100000|2021-12-06 17:35:00|28053.7|28046.7|28041.2|28034.2|28061.2|28054.2|28036.2|28029.2|61
1638812400000|2021-12-06 17:40:00|28043.7|28036.7|28056.2|28049.2|28061.2|28054.2|28041.2|28034.2|95
1638812700000|2021-12-06 17:45:00|28053.7|28046.7|28081.2|28074.2|28081.2|28074.2|28051.2|28044.2|63
1638813000000|2021-12-06 17:50:00|28078.7|28071.7|28071.2|28064.2|28086.2|28079.2|28063.7|28056.7|123
1638813300000|2021-12-06 17:55:00|28073.7|28066.7|28086.2|28079.2|28086.2|28079.2|28061.2|28054.2|102
1638813600000|2021-12-06 18:00:00|28091.2|28084.2|28121.2|28114.2|28121.2|28114.2|28066.2|28059.2|258
1638813900000|2021-12-06 18:05:00|28126.2|28119.2|28101.2|28094.2|28126.2|28119.2|28096.2|28089.2|169
1638814200000|2021-12-06 18:10:00|28103.7|28096.7|28071.2|28064.2|28111.2|28104.2|28071.2|28064.2|188
1638814500000|2021-12-06 18:15:00|28076.2|28069.2|28086.2|28079.2|28091.2|28084.2|28071.2|28064.2|35
1638814800000|2021-12-06 18:20:00|28088.7|28081.7|28086.2|28079.2|28088.7|28081.7|28066.2|28059.2|46
1638815100000|2021-12-06 18:25:00|28083.7|28076.7|28118.7|28111.7|28136.2|28129.2|28083.7|28076.7|113
1638815400000|2021-12-06 18:30:00|28121.2|28114.2|28126.2|28119.2|28131.2|28124.2|28111.2|28104.2|99
1638815700000|2021-12-06 18:35:00|28128.7|28121.7|28121.2|28114.2|28136.2|28129.2|28116.2|28109.2|60
1638816000000|2021-12-06 18:40:00|28123.7|28116.7|28133.7|28126.7|28141.2|28134.2|28118.7|28111.7|83
1638816300000|2021-12-06 18:45:00|28131.2|28124.2|28136.2|28129.2|28141.2|28134.2|28126.2|28119.2|131
1638816600000|2021-12-06 18:50:00|28133.7|28126.7|28126.2|28119.2|28136.2|28129.2|28121.2|28114.2|96
1638816900000|2021-12-06 18:55:00|28123.7|28116.7|28126.2|28119.2|28136.2|28129.2|28111.2|28104.2|98
1638817200000|2021-12-06 19:00:00|28128.7|28121.7|28151.2|28144.2|28161.2|28154.2|28126.2|28119.2|244
1638817500000|2021-12-06 19:05:00|28148.7|28141.7|28133.7|28126.7|28151.2|28144.2|28131.2|28124.2|107
1638817800000|2021-12-06 19:10:00|28136.2|28129.2|28133.7|28126.7|28151.2|28144.2|28126.2|28119.2|146
1638818100000|2021-12-06 19:15:00|28131.2|28124.2|28121.2|28114.2|28141.2|28134.2|28121.2|28114.2|104
1638818400000|2021-12-06 19:20:00|28118.7|28111.7|28121.2|28114.2|28123.7|28116.7|28101.2|28094.2|189
1638818700000|2021-12-06 19:25:00|28118.7|28111.7|28111.2|28104.2|28123.7|28116.7|28106.2|28099.2|116
1638819000000|2021-12-06 19:30:00|28113.7|28106.7|28116.2|28109.2|28128.7|28121.7|28106.2|28099.2|146
1638819300000|2021-12-06 19:35:00|28113.7|28106.7|28116.2|28109.2|28126.2|28119.2|28106.2|28099.2|144
1638819600000|2021-12-06 19:40:00|28113.7|28106.7|28076.2|28069.2|28121.2|28114.2|28071.2|28064.2|176
1638819900000|2021-12-06 19:45:00|28078.7|28071.7|28036.2|28029.2|28086.2|28079.2|28036.2|28029.2|279
1638820200000|2021-12-06 19:50:00|28033.7|28026.7|28041.2|28034.2|28046.2|28039.2|28018.7|28011.7|176
1638820500000|2021-12-06 19:55:00|28043.7|28036.7|28051.2|28044.2|28056.2|28049.2|28036.2|28029.2|142
1638820800000|2021-12-06 20:00:00|28048.7|28041.7|28036.2|28029.2|28071.2|28064.2|28031.2|28024.2|109
1638821100000|2021-12-06 20:05:00|28038.7|28031.7|28061.2|28054.2|28061.2|28054.2|28026.2|28019.2|101
1638821400000|2021-12-06 20:10:00|28058.7|28051.7|28076.2|28069.2|28081.2|28074.2|28051.2|28044.2|169
1638821700000|2021-12-06 20:15:00|28078.7|28071.7|28096.2|28089.2|28106.2|28099.2|28076.2|28069.2|95
1638822000000|2021-12-06 20:20:00|28093.7|28086.7|28091.2|28084.2|28101.2|28094.2|28086.2|28079.2|307
1638822300000|2021-12-06 20:25:00|28088.7|28081.7|28076.2|28069.2|28091.2|28084.2|28056.2|28049.2|113
1638822600000|2021-12-06 20:30:00|28078.7|28071.7|28076.2|28069.2|28088.7|28081.7|28046.2|28039.2|112
1638822900000|2021-12-06 20:35:00|28071.2|28064.2|28091.2|28084.2|28091.2|28084.2|28061.2|28054.2|262
1638823200000|2021-12-06 20:40:00|28086.2|28079.2|28106.2|28099.2|28111.2|28104.2|28076.2|28069.2|141
1638823500000|2021-12-06 20:45:00|28103.7|28096.7|28091.2|28084.2|28106.2|28099.2|28066.2|28059.2|181
1638823800000|2021-12-06 20:50:00|28088.7|28081.7|28113.7|28106.7|28116.2|28109.2|28081.2|28074.2|340
1638824100000|2021-12-06 20:55:00|28111.2|28104.2|28106.2|28099.2|28116.2|28109.2|28071.2|28064.2|460
1638824400000|2021-12-06 21:00:00|28096.2|28089.2|28096.2|28089.2|28106.2|28099.2|28081.2|28074.2|214
1638824700000|2021-12-06 21:05:00|28101.2|28094.2|28086.2|28079.2|28101.2|28094.2|28086.2|28079.2|34
1638825000000|2021-12-06 21:10:00|28081.2|28074.2|28086.2|28079.2|28086.2|28079.2|28073.7|28066.7|39
1638825300000|2021-12-06 21:15:00|28090.2|28075.2|28097.7|28082.7|28097.7|28082.7|28090.2|28075.2|12
1638825600000|2021-12-06 21:20:00|28092.7|28077.7|28095.2|28080.2|28105.2|28090.2|28092.7|28077.7|24
1638825900000|2021-12-06 21:25:00|28097.7|28082.7|28110.2|28095.2|28110.2|28095.2|28097.7|28082.7|12
1638826200000|2021-12-06 21:30:00|28112.7|28097.7|28112.7|28097.7|28115.2|28100.2|28112.7|28097.7|92
1638826500000|2021-12-06 21:35:00|28115.2|28100.2|28112.7|28097.7|28115.2|28100.2|28107.7|28092.7|3
1638826800000|2021-12-06 21:40:00|28110.2|28095.2|28112.7|28097.7|28115.2|28100.2|28110.2|28095.2|1
1638827100000|2021-12-06 21:45:00|28110.2|28095.2|28090.2|28075.2|28110.2|28095.2|28090.2|28075.2|25
1638827400000|2021-12-06 21:50:00|||||||||4
1638827700000|2021-12-06 21:55:00|28095.2|28080.2|28112.4|28082.4|28113.2|28092.7|28095.2|28080.2|37
1638828000000|2021-12-06 22:00:00|28111.4|28081.4|28110.6|28080.6|28111.4|28081.4|28109.8|28079.8|0
1638828300000|2021-12-06 22:05:00|28110.9|28080.9|28110.3|28080.3|28110.9|28080.9|28110.1|28080.1|0
1638828600000|2021-12-06 22:10:00|28110.1|28080.1|28111.8|28081.8|28111.8|28081.8|28110.1|28080.1|0
1638828900000|2021-12-06 22:15:00|28111.9|28081.9|28112.2|28082.2|28112.4|28082.4|28111.8|28081.8|0
1638829200000|2021-12-06 22:20:00|28112.4|28082.4|28109.6|28079.6|28112.4|28082.4|28109.6|28079.6|0
1638829500000|2021-12-06 22:25:00|28111.3|28081.3|28112.8|28082.8|28112.8|28082.8|28111.2|28081.2|0
1638829800000|2021-12-06 22:30:00|28110.9|28080.9|28113.9|28083.9|28113.9|28083.9|28110.8|28080.8|0
1638830100000|2021-12-06 22:35:00|28113.4|28083.4|28113.3|28083.3|28115|28085|28112.9|28082.9|0
1638830400000|2021-12-06 22:40:00|28113.4|28083.4|28111.9|28081.9|28113.5|28083.5|28111.5|28081.5|0
1638830700000|2021-12-06 22:45:00|28112.2|28082.2|28114.9|28084.9|28115|28085|28112.2|28082.2|0
1638831000000|2021-12-06 22:50:00|28115|28085|28114.4|28084.4|28115.1|28085.1|28113.5|28083.5|0
1638831300000|2021-12-06 22:55:00|28114.6|28084.6|28114.3|28084.3|28114.7|28084.7|28112.5|28082.5|0
1638831600000|2021-12-06 23:00:00|28113.4|28083.4|28115.2|28100.2|28120.2|28105.2|28092.7|28077.7|82
1638831900000|2021-12-06 23:05:00|28112.7|28097.7|28107.7|28092.7|28112.7|28097.7|28105.2|28090.2|8
1638832200000|2021-12-06 23:10:00|28105.2|28090.2|28092.7|28077.7|28105.2|28090.2|28092.7|28077.7|13
1638832500000|2021-12-06 23:15:00|28095.2|28080.2|28077.7|28062.7|28100.2|28085.2|28077.7|28062.7|8
1638832800000|2021-12-06 23:20:00|28080.2|28065.2|28082.7|28067.7|28087.7|28072.7|28080.2|28065.2|2906
1638833100000|2021-12-06 23:25:00|28080.2|28065.2|28085.2|28070.2|28097.7|28082.7|28070.2|28055.2|144
1638833400000|2021-12-06 23:30:00|28087.7|28072.7|28113.7|28106.7|28116.2|28109.2|28087.7|28072.7|23163
1638833700000|2021-12-06 23:35:00|28116.2|28109.2|28091.2|28084.2|28116.2|28109.2|28076.2|28069.2|346
1638834000000|2021-12-06 23:40:00|28088.7|28081.7|28108.7|28101.7|28116.2|28109.2|28081.2|28074.2|156
1638834300000|2021-12-06 23:45:00|28106.2|28099.2|28118.7|28111.7|28151.2|28144.2|28098.7|28091.7|906
1638834600000|2021-12-06 23:50:00|28116.2|28109.2|28128.7|28121.7|28136.2|28129.2|28106.2|28099.2|155
1638834900000|2021-12-06 23:55:00|28131.2|28124.2|28186.2|28179.2|28206.2|28199.2|28131.2|28124.2|645
1638835200000|2021-12-07 00:00:00|28188.7|28181.7|28083.7|28076.7|28193.7|28186.7|28068.7|28061.7|2481
1638835500000|2021-12-07 00:05:00|28081.2|28074.2|28086.2|28079.2|28136.2|28129.2|28061.2|28054.2|1136
1638835800000|2021-12-07 00:10:00|28088.7|28081.7|28031.2|28024.2|28108.7|28101.7|28013.7|28006.7|1821
1638836100000|2021-12-07 00:15:00|28033.7|28026.7|27981.2|27974.2|28073.7|28066.7|27966.2|27959.2|2004
1638836400000|2021-12-07 00:20:00|27983.7|27976.7|27961.2|27954.2|28021.2|28014.2|27961.2|27954.2|1307
1638836700000|2021-12-07 00:25:00|27966.2|27959.2|28021.2|28014.2|28051.2|28044.2|27963.7|27956.7|618
1638837000000|2021-12-07 00:30:00|28023.7|28016.7|28048.7|28041.7|28051.2|28044.2|27998.7|27991.7|377
1638837300000|2021-12-07 00:35:00|28046.2|28039.2|28046.2|28039.2|28051.2|28044.2|28001.2|27994.2|235
1638837600000|2021-12-07 00:40:00|28043.7|28036.7|28066.2|28059.2|28083.7|28076.7|28021.2|28014.2|497
1638837900000|2021-12-07 00:45:00|28058.7|28051.7|28053.7|28046.7|28081.2|28074.2|28046.2|28039.2|259
1638838200000|2021-12-07 00:50:00|28051.2|28044.2|28053.7|28046.7|28086.2|28079.2|28046.2|28039.2|851
1638838500000|2021-12-07 00:55:00|28056.2|28049.2|28121.2|28114.2|28131.2|28124.2|28053.7|28046.7|1350
1638838800000|2021-12-07 01:00:00|28126.2|28119.2|28246.2|28239.2|28271.2|28264.2|28121.2|28114.2|1461
1638839100000|2021-12-07 01:05:00|28251.2|28244.2|28246.2|28239.2|28261.2|28254.2|28206.2|28199.2|1219
1638839400000|2021-12-07 01:10:00|28243.7|28236.7|28288.7|28281.7|28306.2|28299.2|28236.2|28229.2|1510
1638839700000|2021-12-07 01:15:00|28291.2|28284.2|28261.2|28254.2|28301.2|28294.2|28256.2|28249.2|1191
1638840000000|2021-12-07 01:20:00|28258.7|28251.7|28261.2|28254.2|28291.2|28284.2|28256.2|28249.2|640
1638840300000|2021-12-07 01:25:00|28266.2|28259.2|28246.2|28239.2|28271.2|28264.2|28241.2|28234.2|409
1638840600000|2021-12-07 01:30:00|28248.7|28241.7|28246.2|28239.2|28258.7|28251.7|28216.2|28209.2|947
1638840900000|2021-12-07 01:35:00|28241.2|28234.2|28271.2|28264.2|28281.2|28274.2|28226.2|28219.2|552
1638841200000|2021-12-07 01:40:00|28273.7|28266.7|28316.2|28309.2|28331.2|28324.2|28256.2|28249.2|1482
1638841500000|2021-12-07 01:45:00|28318.7|28311.7|28336.2|28329.2|28343.7|28336.7|28301.2|28294.2|636
1638841800000|2021-12-07 01:50:00|28341.2|28334.2|28301.2|28294.2|28351.2|28344.2|28296.2|28289.2|873
1638842100000|2021-12-07 01:55:00|28303.7|28296.7|28271.2|28264.2|28313.7|28306.7|28268.7|28261.7|362
1638842400000|2021-12-07 02:00:00|28273.7|28266.7|28286.2|28279.2|28296.2|28289.2|28256.2|28249.2|850
1638842700000|2021-12-07 02:05:00|28283.7|28276.7|28261.2|28254.2|28288.7|28281.7|28261.2|28254.2|268
1638843000000|2021-12-07 02:10:00|28258.7|28251.7|28226.2|28219.2|28263.7|28256.7|28211.2|28204.2|444
1638843300000|2021-12-07 02:15:00|28228.7|28221.7|28266.2|28259.2|28266.2|28259.2|28216.2|28209.2|459
1638843600000|2021-12-07 02:20:00|28263.7|28256.7|28293.7|28286.7|28303.7|28296.7|28256.2|28249.2|177
1638843900000|2021-12-07 02:25:00|28291.2|28284.2|28286.2|28279.2|28303.7|28296.7|28276.2|28269.2|368
1638844200000|2021-12-07 02:30:00|28283.7|28276.7|28271.2|28264.2|28296.2|28289.2|28256.2|28249.2|570
1638844500000|2021-12-07 02:35:00|28273.7|28266.7|28298.7|28291.7|28301.2|28294.2|28266.2|28259.2|465
1638844800000|2021-12-07 02:40:00|28296.2|28289.2|28311.2|28304.2|28311.2|28304.2|28296.2|28289.2|179
1638845100000|2021-12-07 02:45:00|28308.7|28301.7|28296.2|28289.2|28308.7|28301.7|28291.2|28284.2|181
1638845400000|2021-12-07 02:50:00|28298.7|28291.7|28276.2|28269.2|28298.7|28291.7|28276.2|28269.2|331
1638845700000|2021-12-07 02:55:00|28278.7|28271.7|28281.2|28274.2|28298.7|28291.7|28271.2|28264.2|169
1638846000000|2021-12-07 03:00:00|28283.7|28276.7|28301.2|28294.2|28301.2|28294.2|28273.7|28266.7|236
1638846300000|2021-12-07 03:05:00|28296.2|28289.2|28281.2|28274.2|28306.2|28299.2|28271.2|28264.2|199
1638846600000|2021-12-07 03:10:00|28286.2|28279.2|28306.2|28299.2|28311.2|28304.2|28278.7|28271.7|207
1638846900000|2021-12-07 03:15:00|28308.7|28301.7|28301.2|28294.2|28313.7|28306.7|28296.2|28289.2|243
1638847200000|2021-12-07 03:20:00|28298.7|28291.7|28311.2|28304.2|28321.2|28314.2|28298.7|28291.7|3926
1638847500000|2021-12-07 03:25:00|28313.7|28306.7|28306.2|28299.2|28326.2|28319.2|28306.2|28299.2|358
1638847800000|2021-12-07 03:30:00|28303.7|28296.7|28313.7|28306.7|28341.2|28334.2|28303.7|28296.7|601
1638848100000|2021-12-07 03:35:00|28311.2|28304.2|28376.2|28369.2|28381.2|28374.2|28311.2|28304.2|641
1638848400000|2021-12-07 03:40:00|28373.7|28366.7|28366.2|28359.2|28386.2|28379.2|28356.2|28349.2|459
1638848700000|2021-12-07 03:45:00|28371.2|28364.2|28421.2|28414.2|28423.7|28416.7|28366.2|28359.2|1808
1638849000000|2021-12-07 03:50:00|28423.7|28416.7|28411.2|28404.2|28433.7|28426.7|28406.2|28399.2|486
1638849300000|2021-12-07 03:55:00|28413.7|28406.7|28426.2|28419.2|28436.2|28429.2|28406.2|28399.2|1021
1638849600000|2021-12-07 04:00:00|28428.7|28421.7|28471.2|28464.2|28471.2|28464.2|28421.2|28414.2|826
1638849900000|2021-12-07 04:05:00|28468.7|28461.7|28473.7|28466.7|28478.7|28471.7|28453.7|28446.7|647
1638850200000|2021-12-07 04:10:00|28471.2|28464.2|28506.2|28499.2|28516.2|28509.2|28466.2|28459.2|1020
1638850500000|2021-12-07 04:15:00|28503.7|28496.7|28491.2|28484.2|28506.2|28499.2|28476.2|28469.2|515
1638850800000|2021-12-07 04:20:00|28493.7|28486.7|28506.2|28499.2|28516.2|28509.2|28486.2|28479.2|404
1638851100000|2021-12-07 04:25:00|28511.2|28504.2|28496.2|28489.2|28511.2|28504.2|28486.2|28479.2|389
1638851400000|2021-12-07 04:30:00|28498.7|28491.7|28521.2|28514.2|28523.7|28516.7|28498.7|28491.7|410
1638851700000|2021-12-07 04:35:00|28516.2|28509.2|28506.2|28499.2|28531.2|28524.2|28506.2|28499.2|368
1638852000000|2021-12-07 04:40:00|28503.7|28496.7|28536.2|28529.2|28541.2|28534.2|28496.2|28489.2|655
1638852300000|2021-12-07 04:45:00|28533.7|28526.7|28496.2|28489.2|28536.2|28529.2|28496.2|28489.2|340
1638852600000|2021-12-07 04:50:00|28493.7|28486.7|28471.2|28464.2|28496.2|28489.2|28471.2|28464.2|877
1638852900000|2021-12-07 04:55:00|28473.7|28466.7|28511.2|28504.2|28513.7|28506.7|28473.7|28466.7|695
1638853200000|2021-12-07 05:00:00|28513.7|28506.7|28526.2|28519.2|28533.7|28526.7|28501.2|28494.2|1646
1638853500000|2021-12-07 05:05:00|28528.7|28521.7|28531.2|28524.2|28531.2|28524.2|28511.2|28504.2|710
1638853800000|2021-12-07 05:10:00|28533.7|28526.7|28578.7|28571.7|28581.2|28574.2|28531.2|28524.2|908
1638854100000|2021-12-07 05:15:00|28581.2|28574.2|28546.2|28539.2|28581.2|28574.2|28536.2|28529.2|1203
1638854400000|2021-12-07 05:20:00|28541.2|28534.2|28546.2|28539.2|28551.2|28544.2|28531.2|28524.2|640
1638854700000|2021-12-07 05:25:00|28548.7|28541.7|28531.2|28524.2|28566.2|28559.2|28526.2|28519.2|965
1638855000000|2021-12-07 05:30:00|28528.7|28521.7|28521.2|28514.2|28546.2|28539.2|28511.2|28504.2|724
1638855300000|2021-12-07 05:35:00|28526.2|28519.2|28496.2|28489.2|28541.2|28534.2|28491.2|28484.2|1352
1638855600000|2021-12-07 05:40:00|28493.7|28486.7|28556.2|28549.2|28561.2|28554.2|28491.2|28484.2|1759
1638855900000|2021-12-07 05:45:00|28553.7|28546.7|28566.2|28559.2|28568.7|28561.7|28536.2|28529.2|770
1638856200000|2021-12-07 05:50:00|28561.2|28554.2|28606.2|28599.2|28616.2|28609.2|28561.2|28554.2|1385
1638856500000|2021-12-07 05:55:00|28611.2|28604.2|28601.2|28594.2|28616.2|28609.2|28593.7|28586.7|2975
1638856800000|2021-12-07 06:00:00|28586.2|28579.2|28486.2|28479.2|28586.2|28579.2|28446.2|28439.2|5027
1638857100000|2021-12-07 06:05:00|28488.7|28481.7|28503.7|28496.7|28536.2|28529.2|28481.2|28474.2|1186
1638857400000|2021-12-07 06:10:00|28501.2|28494.2|28526.2|28519.2|28538.7|28531.7|28468.7|28461.7|726
1638857700000|2021-12-07 06:15:00|28523.7|28516.7|28536.2|28529.2|28546.2|28539.2|28513.7|28506.7|715
1638858000000|2021-12-07 06:20:00|28541.2|28534.2|28538.7|28531.7|28556.2|28549.2|28536.2|28529.2|840
1638858300000|2021-12-07 06:25:00|28533.7|28526.7|28541.2|28534.2|28548.7|28541.7|28531.2|28524.2|99
1638858600000|2021-12-07 06:30:00|28533.7|28526.7|28521.2|28514.2|28536.2|28529.2|28521.2|28514.2|109
1638858900000|2021-12-07 06:35:00|28516.2|28509.2|28508.7|28501.7|28518.7|28511.7|28496.2|28489.2|154
1638859200000|2021-12-07 06:40:00|28506.2|28499.2|28501.2|28494.2|28513.7|28506.7|28501.2|28494.2|22
1638859500000|2021-12-07 06:45:00|28506.2|28499.2|28511.2|28504.2|28513.7|28506.7|28501.2|28494.2|41
1638859800000|2021-12-07 06:50:00|28518.7|28511.7|28538.7|28531.7|28546.2|28539.2|28516.2|28509.2|107
1638860100000|2021-12-07 06:55:00|28541.2|28534.2|28551.2|28544.2|28551.2|28544.2|28533.7|28526.7|72
1638860400000|2021-12-07 07:00:00|28548.7|28541.7|28561.2|28554.2|28571.2|28564.2|28538.7|28531.7|119
1638860700000|2021-12-07 07:05:00|28558.7|28551.7|28561.2|28554.2|28566.2|28559.2|28553.7|28546.7|148
1638861000000|2021-12-07 07:10:00|28556.2|28549.2|28551.2|28544.2|28563.7|28556.7|28541.2|28534.2|76
1638861300000|2021-12-07 07:15:00|28546.2|28539.2|28571.2|28564.2|28578.7|28571.7|28546.2|28539.2|70
1638861600000|2021-12-07 07:20:00|28576.2|28569.2|28568.7|28561.7|28581.2|28574.2|28563.7|28556.7|68
1638861900000|2021-12-07 07:25:00|28566.2|28559.2|28551.2|28544.2|28568.7|28561.7|28543.7|28536.7|92
1638862200000|2021-12-07 07:30:00|28548.7|28541.7|28541.2|28534.2|28551.2|28544.2|28536.2|28529.2|171
1638862500000|2021-12-07 07:35:00|28546.2|28539.2|28546.2|28539.2|28556.2|28549.2|28531.2|28524.2|142
1638862800000|2021-12-07 07:40:00|28541.2|28534.2|28541.2|28534.2|28553.7|28546.7|28536.2|28529.2|144
1638863100000|2021-12-07 07:45:00|28543.7|28536.7|28556.2|28549.2|28566.2|28559.2|28541.2|28534.2|297
1638863400000|2021-12-07 07:50:00|28558.7|28551.7|28576.2|28569.2|28581.2|28574.2|28556.2|28549.2|112
1638863700000|2021-12-07 07:55:00|28573.7|28566.7|28581.2|28574.2|28591.2|28584.2|28566.2|28559.2|290
1638864000000|2021-12-07 08:00:00|28578.7|28571.7|28586.2|28579.2|28591.2|28584.2|28556.2|28549.2|296
1638864300000|2021-12-07 08:05:00|28583.7|28576.7|28616.2|28609.2|28616.2|28609.2|28561.2|28554.2|259
1638864600000|2021-12-07 08:10:00|28611.2|28604.2|28621.2|28614.2|28656.2|28649.2|28608.7|28601.7|460
1638864900000|2021-12-07 08:15:00|28626.2|28619.2|28621.2|28614.2|28636.2|28629.2|28591.2|28584.2|363
1638865200000|2021-12-07 08:20:00|28618.7|28611.7|28598.7|28591.7|28618.7|28611.7|28586.2|28579.2|390
1638865500000|2021-12-07 08:25:00|28596.2|28589.2|28608.7|28601.7|28616.2|28609.2|28586.2|28579.2|212
1638865800000|2021-12-07 08:30:00|28606.2|28599.2|28626.2|28619.2|28626.2|28619.2|28596.2|28589.2|275
1638866100000|2021-12-07 08:35:00|28628.7|28621.7|28631.2|28624.2|28646.2|28639.2|28616.2|28609.2|150
1638866400000|2021-12-07 08:40:00|28626.2|28619.2|28651.2|28644.2|28656.2|28649.2|28626.2|28619.2|402
1638866700000|2021-12-07 08:45:00|28653.7|28646.7|28661.2|28654.2|28681.2|28674.2|28653.7|28646.7|201
1638867000000|2021-12-07 08:50:00|28663.7|28656.7|28681.2|28674.2|28681.2|28674.2|28656.2|28649.2|283
1638867300000|2021-12-07 08:55:00|28686.2|28679.2|28696.2|28689.2|28701.2|28694.2|28683.7|28676.7|212
1638867600000|2021-12-07 09:00:00|28693.7|28686.7|28656.2|28649.2|28706.2|28699.2|28656.2|28649.2|168
1638867900000|2021-12-07 09:05:00|28658.7|28651.7|28653.7|28646.7|28671.2|28664.2|28651.2|28644.2|310
1638868200000|2021-12-07 09:10:00|28656.2|28649.2|28656.2|28649.2|28666.2|28659.2|28651.2|28644.2|136
1638868500000|2021-12-07 09:15:00|28653.7|28646.7|28666.2|28659.2|28671.2|28664.2|28651.2|28644.2|73
1638868800000|2021-12-07 09:20:00|28661.2|28654.2|28688.7|28681.7|28691.2|28684.2|28661.2|28654.2|152
1638869100000|2021-12-07 09:25:00|28686.2|28679.2|28656.2|28649.2|28691.2|28684.2|28656.2|28649.2|870
1638869400000|2021-12-07 09:30:00|28653.7|28646.7|28626.2|28619.2|28661.2|28654.2|28626.2|28619.2|168
1638869700000|2021-12-07 09:35:00|28628.7|28621.7|28621.2|28614.2|28641.2|28634.2|28621.2|28614.2|445
1638870000000|2021-12-07 09:40:00|28623.7|28616.7|28631.2|28624.2|28631.2|28624.2|28621.2|28614.2|76
1638870300000|2021-12-07 09:45:00|28628.7|28621.7|28636.2|28629.2|28641.2|28634.2|28621.2|28614.2|111
1638870600000|2021-12-07 09:50:00|28641.2|28634.2|28626.2|28619.2|28643.7|28636.7|28621.2|28614.2|87
1638870900000|2021-12-07 09:55:00|28628.7|28621.7|28616.2|28609.2|28633.7|28626.7|28611.2|28604.2|247
1638871200000|2021-12-07 10:00:00|28611.2|28604.2|28631.2|28624.2|28636.2|28629.2|28611.2|28604.2|72
1638871500000|2021-12-07 10:05:00|28633.7|28626.7|28623.7|28616.7|28633.7|28626.7|28613.7|28606.7|84
1638871800000|2021-12-07 10:10:00|28621.2|28614.2|28636.2|28629.2|28636.2|28629.2|28616.2|28609.2|35
1638872100000|2021-12-07 10:15:00|28633.7|28626.7|28616.2|28609.2|28636.2|28629.2|28616.2|28609.2|167
1638872400000|2021-12-07 10:20:00|28618.7|28611.7|28611.2|28604.2|28618.7|28611.7|28601.2|28594.2|277
1638872700000|2021-12-07 10:25:00|28613.7|28606.7|28626.2|28619.2|28626.2|28619.2|28611.2|28604.2|85
1638873000000|2021-12-07 10:30:00|28623.7|28616.7|28601.2|28594.2|28626.2|28619.2|28601.2|28594.2|65
1638873300000|2021-12-07 10:35:00|28603.7|28596.7|28606.2|28599.2|28608.7|28601.7|28596.2|28589.2|55
1638873600000|2021-12-07 10:40:00|28601.2|28594.2|28586.2|28579.2|28606.2|28599.2|28586.2|28579.2|217
1638873900000|2021-12-07 10:45:00|28588.7|28581.7|28598.7|28591.7|28601.2|28594.2|28586.2|28579.2|71
1638874200000|2021-12-07 10:50:00|28596.2|28589.2|28616.2|28609.2|28631.2|28624.2|28596.2|28589.2|253
1638874500000|2021-12-07 10:55:00|28618.7|28611.7|28613.7|28606.7|28621.2|28614.2|28606.2|28599.2|67
1638874800000|2021-12-07 11:00:00|28611.2|28604.2|28611.2|28604.2|28616.2|28609.2|28598.7|28591.7|98
1638875100000|2021-12-07 11:05:00|28606.2|28599.2|28611.2|28604.2|28616.2|28609.2|28606.2|28599.2|108
1638875400000|2021-12-07 11:10:00|28613.7|28606.7|28611.2|28604.2|28626.2|28619.2|28606.2|28599.2|96
1638875700000|2021-12-07 11:15:00|28613.7|28606.7|28621.2|28614.2|28621.2|28614.2|28611.2|28604.2|17
1638876000000|2021-12-07 11:20:00|28616.2|28609.2|28606.2|28599.2|28621.2|28614.2|28603.7|28596.7|31
1638876300000|2021-12-07 11:25:00|28603.7|28596.7|28608.7|28601.7|28616.2|28609.2|28598.7|28591.7|45
1638876600000|2021-12-07 11:30:00|28611.2|28604.2|28611.2|28604.2|28621.2|28614.2|28611.2|28604.2|59
1638876900000|2021-12-07 11:35:00|28608.7|28601.7|28621.2|28614.2|28626.2|28619.2|28606.2|28599.2|124
1638877200000|2021-12-07 11:40:00|28618.7|28611.7|28631.2|28624.2|28631.2|28624.2|28616.2|28609.2|30
1638877500000|2021-12-07 11:45:00|28626.2|28619.2|28626.2|28619.2|28636.2|28629.2|28626.2|28619.2|169
1638877800000|2021-12-07 11:50:00|28628.7|28621.7|28618.7|28611.7|28636.2|28629.2|28618.7|28611.7|36
1638878100000|2021-12-07 11:55:00|28621.2|28614.2|28616.2|28609.2|28621.2|28614.2|28611.2|28604.2|98
1638878400000|2021-12-07 12:00:00|28611.2|28604.2|28571.2|28564.2|28621.2|28614.2|28566.2|28559.2|560
1638878700000|2021-12-07 12:05:00|28576.2|28569.2|28581.2|28574.2|28591.2|28584.2|28566.2|28559.2|99
1638879000000|2021-12-07 12:10:00|28583.7|28576.7|28566.2|28559.2|28586.2|28579.2|28566.2|28559.2|84
1638879300000|2021-12-07 12:15:00|28571.2|28564.2|28578.7|28571.7|28581.2|28574.2|28566.2|28559.2|139
1638879600000|2021-12-07 12:20:00|28576.2|28569.2|28578.7|28571.7|28586.2|28579.2|28576.2|28569.2|1772
1638879900000|2021-12-07 12:25:00|28581.2|28574.2|28576.2|28569.2|28581.2|28574.2|28573.7|28566.7|221
1638880200000|2021-12-07 12:30:00|28573.7|28566.7|28571.2|28564.2|28581.2|28574.2|28566.2|28559.2|42
1638880500000|2021-12-07 12:35:00|28573.7|28566.7|28576.2|28569.2|28586.2|28579.2|28571.2|28564.2|80
1638880800000|2021-12-07 12:40:00|28571.2|28564.2|28586.2|28579.2|28586.2|28579.2|28571.2|28564.2|33
1638881100000|2021-12-07 12:45:00|28583.7|28576.7|28586.2|28579.2|28586.2|28579.2|28581.2|28574.2|38
1638881400000|2021-12-07 12:50:00|28583.7|28576.7|28588.7|28581.7|28591.2|28584.2|28581.2|28574.2|62
1638881700000|2021-12-07 12:55:00|28591.2|28584.2|28591.2|28584.2|28591.2|28584.2|28581.2|28574.2|30
1638882000000|2021-12-07 13:00:00|28588.7|28581.7|28586.2|28579.2|28596.2|28589.2|28581.2|28574.2|135
1638882300000|2021-12-07 13:05:00|28583.7|28576.7|28591.2|28584.2|28596.2|28589.2|28576.2|28569.2|44
1638882600000|2021-12-07 13:10:00|28593.7|28586.7|28613.7|28606.7|28616.2|28609.2|28591.2|28584.2|53
1638882900000|2021-12-07 13:15:00|28611.2|28604.2|28618.7|28611.7|28621.2|28614.2|28606.2|28599.2|66
1638883200000|2021-12-07 13:20:00|28621.2|28614.2|28616.2|28609.2|28621.2|28614.2|28608.7|28601.7|119
1638883500000|2021-12-07 13:25:00|28621.2|28614.2|28626.2|28619.2|28631.2|28624.2|28618.7|28611.7|49
1638883800000|2021-12-07 13:30:00|28621.2|28614.2|28621.2|28614.2|28626.2|28619.2|28611.2|28604.2|83
1638884100000|2021-12-07 13:35:00|28618.7|28611.7|28638.7|28631.7|28641.2|28634.2|28618.7|28611.7|120
1638884400000|2021-12-07 13:40:00|28641.2|28634.2|28631.2|28624.2|28641.2|28634.2|28626.2|28619.2|102
1638884700000|2021-12-07 13:45:00|28636.2|28629.2|28631.2|28624.2|28636.2|28629.2|28621.2|28614.2|50
1638885000000|2021-12-07 13:50:00|28628.7|28621.7|28611.2|28604.2|28631.2|28624.2|28608.7|28601.7|61
1638885300000|2021-12-07 13:55:00|28608.7|28601.7|28608.7|28601.7|28621.2|28614.2|28606.2|28599.2|142
1638885600000|2021-12-07 14:00:00|28606.2|28599.2|28616.2|28609.2|28616.2|28609.2|28606.2|28599.2|56
1638885900000|2021-12-07 14:05:00|28618.7|28611.7|28616.2|28609.2|28623.7|28616.7|28616.2|28609.2|124
1638886200000|2021-12-07 14:10:00|28618.7|28611.7|28611.2|28604.2|28621.2|28614.2|28606.2|28599.2|108
1638886500000|2021-12-07 14:15:00|28608.7|28601.7|28596.2|28589.2|28608.7|28601.7|28596.2|28589.2|115
1638886800000|2021-12-07 14:20:00|28593.7|28586.7|28611.2|28604.2|28613.7|28606.7|28593.7|28586.7|58
1638887100000|2021-12-07 14:25:00|28606.2|28599.2|28616.2|28609.2|28621.2|28614.2|28606.2|28599.2|124
1638887400000|2021-12-07 14:30:00|28621.2|28614.2|28616.2|28609.2|28656.2|28649.2|28611.2|28604.2|414
1638887700000|2021-12-07 14:35:00|28613.7|28606.7|28616.2|28609.2|28653.7|28646.7|28606.2|28599.2|252
1638888000000|2021-12-07 14:40:00|28621.2|28614.2|28646.2|28639.2|28646.2|28639.2|28606.2|28599.2|187
1638888300000|2021-12-07 14:45:00|28648.7|28641.7|28666.2|28659.2|28668.7|28661.7|28636.2|28629.2|1380
1638888600000|2021-12-07 14:50:00|28668.7|28661.7|28668.7|28661.7|28678.7|28671.7|28651.2|28644.2|613
1638888900000|2021-12-07 14:55:00|28671.2|28664.2|28676.2|28669.2|28676.2|28669.2|28661.2|28654.2|225
1638889200000|2021-12-07 15:00:00|28678.7|28671.7|28671.2|28664.2|28686.2|28679.2|28666.2|28659.2|249
1638889500000|2021-12-07 15:05:00|28673.7|28666.7|28676.2|28669.2|28676.2|28669.2|28661.2|28654.2|165
1638889800000|2021-12-07 15:10:00|28678.7|28671.7|28701.2|28694.2|28706.2|28699.2|28671.2|28664.2|211
1638890100000|2021-12-07 15:15:00|28703.7|28696.7|28706.2|28699.2|28716.2|28709.2|28696.2|28689.2|268
1638890400000|2021-12-07 15:20:00|28708.7|28701.7|28696.2|28689.2|28726.2|28719.2|28691.2|28684.2|227
1638890700000|2021-12-07 15:25:00|28698.7|28691.7|28671.2|28664.2|28706.2|28699.2|28671.2|28664.2|352
1638891000000|2021-12-07 15:30:00|28673.7|28666.7|28701.2|28694.2|28703.7|28696.7|28673.7|28666.7|305
1638891300000|2021-12-07 15:35:00|28696.2|28689.2|28706.2|28699.2|28711.2|28704.2|28691.2|28684.2|294
1638891600000|2021-12-07 15:40:00|28708.7|28701.7|28731.2|28724.2|28736.2|28729.2|28706.2|28699.2|212
1638891900000|2021-12-07 15:45:00|28728.7|28721.7|28713.7|28706.7|28736.2|28729.2|28711.2|28704.2|230
1638892200000|2021-12-07 15:50:00|28711.2|28704.2|28721.2|28714.2|28731.2|28724.2|28706.2|28699.2|215
1638892500000|2021-12-07 15:55:00|28723.7|28716.7|28731.2|28724.2|28741.2|28734.2|28718.7|28711.7|219
1638892800000|2021-12-07 16:00:00|28733.7|28726.7|28741.2|28734.2|28741.2|28734.2|28726.2|28719.2|283
1638893100000|2021-12-07 16:05:00|28743.7|28736.7|28746.2|28739.2|28751.2|28744.2|28741.2|28734.2|209
1638893400000|2021-12-07 16:10:00|28743.7|28736.7|28746.2|28739.2|28746.2|28739.2|28736.2|28729.2|139
1638893700000|2021-12-07 16:15:00|28751.2|28744.2|28756.2|28749.2|28758.7|28751.7|28741.2|28734.2|175
1638894000000|2021-12-07 16:20:00|28751.2|28744.2|28741.2|28734.2|28753.7|28746.7|28731.2|28724.2|884
1638894300000|2021-12-07 16:25:00|28746.2|28739.2|28746.2|28739.2|28756.2|28749.2|28736.2|28729.2|340
1638894600000|2021-12-07 16:30:00|28743.7|28736.7|28741.2|28734.2|28753.7|28746.7|28736.2|28729.2|413
1638894900000|2021-12-07 16:35:00|28738.7|28731.7|28751.2|28744.2|28756.2|28749.2|28736.2|28729.2|281
1638895200000|2021-12-07 16:40:00|28748.7|28741.7|28746.2|28739.2|28761.2|28754.2|28741.2|28734.2|181
1638895500000|2021-12-07 16:45:00|28748.7|28741.7|28733.7|28726.7|28751.2|28744.2|28731.2|28724.2|174
1638895800000|2021-12-07 16:50:00|28731.2|28724.2|28756.2|28749.2|28761.2|28754.2|28731.2|28724.2|272
1638896100000|2021-12-07 16:55:00|28753.7|28746.7|28761.2|28754.2|28766.2|28759.2|28753.7|28746.7|397
1638896400000|2021-12-07 17:00:00|28758.7|28751.7|28781.2|28774.2|28781.2|28774.2|28751.2|28744.2|263
1638896700000|2021-12-07 17:05:00|28786.2|28779.2|28786.2|28779.2|28801.2|28794.2|28778.7|28771.7|221
1638897000000|2021-12-07 17:10:00|28791.2|28784.2|28796.2|28789.2|28801.2|28794.2|28788.7|28781.7|273
1638897300000|2021-12-07 17:15:00|28793.7|28786.7|28773.7|28766.7|28798.7|28791.7|28771.2|28764.2|222
1638897600000|2021-12-07 17:20:00|28776.2|28769.2|28791.2|28784.2|28791.2|28784.2|28768.7|28761.7|171
1638897900000|2021-12-07 17:25:00|28788.7|28781.7|28783.7|28776.7|28793.7|28786.7|28776.2|28769.2|141
1638898200000|2021-12-07 17:30:00|28786.2|28779.2|28801.2|28794.2|28806.2|28799.2|28783.7|28776.7|262
1638898500000|2021-12-07 17:35:00|28806.2|28799.2|28801.2|28794.2|28811.2|28804.2|28801.2|28794.2|598
1638898800000|2021-12-07 17:40:00|28806.2|28799.2|28796.2|28789.2|28808.7|28801.7|28796.2|28789.2|160
1638899100000|2021-12-07 17:45:00|28791.2|28784.2|28806.2|28799.2|28811.2|28804.2|28791.2|28784.2|239
1638899400000|2021-12-07 17:50:00|28803.7|28796.7|28811.2|28804.2|28821.2|28814.2|28803.7|28796.7|146
1638899700000|2021-12-07 17:55:00|28813.7|28806.7|28826.2|28819.2|28831.2|28824.2|28813.7|28806.7|139
1638900000000|2021-12-07 18:00:00|28823.7|28816.7|28811.2|28804.2|28823.7|28816.7|28806.2|28799.2|142
1638900300000|2021-12-07 18:05:00|28816.2|28809.2|28786.2|28779.2|28821.2|28814.2|28783.7|28776.7|117
1638900600000|2021-12-07 18:10:00|28788.7|28781.7|28761.2|28754.2|28791.2|28784.2|28758.7|28751.7|140
1638900900000|2021-12-07 18:15:00|28758.7|28751.7|28776.2|28769.2|28781.2|28774.2|28756.2|28749.2|105
1638901200000|2021-12-07 18:20:00|28778.7|28771.7|28771.2|28764.2|28781.2|28774.2|28771.2|28764.2|568
1638901500000|2021-12-07 18:25:00|28766.2|28759.2|28778.7|28771.7|28781.2|28774.2|28766.2|28759.2|80
1638901800000|2021-12-07 18:30:00|28781.2|28774.2|28778.7|28771.7|28786.2|28779.2|28771.2|28764.2|129
1638902100000|2021-12-07 18:35:00|28776.2|28769.2|28776.2|28769.2|28781.2|28774.2|28766.2|28759.2|95
1638902400000|2021-12-07 18:40:00|28773.7|28766.7|28796.2|28789.2|28796.2|28789.2|28771.2|28764.2|109
1638902700000|2021-12-07 18:45:00|28793.7|28786.7|28806.2|28799.2|28811.2|28804.2|28791.2|28784.2|108
1638903000000|2021-12-07 18:50:00|28803.7|28796.7|28796.2|28789.2|28808.7|28801.7|28793.7|28786.7|227
1638903300000|2021-12-07 18:55:00|28793.7|28786.7|28781.2|28774.2|28796.2|28789.2|28776.2|28769.2|63
1638903600000|2021-12-07 19:00:00|28778.7|28771.7|28756.2|28749.2|28778.7|28771.7|28746.2|28739.2|186
1638903900000|2021-12-07 19:05:00|28753.7|28746.7|28756.2|28749.2|28761.2|28754.2|28746.2|28739.2|133
1638904200000|2021-12-07 19:10:00|28751.2|28744.2|28753.7|28746.7|28763.7|28756.7|28746.2|28739.2|229
1638904500000|2021-12-07 19:15:00|28756.2|28749.2|28756.2|28749.2|28761.2|28754.2|28748.7|28741.7|14
1638904800000|2021-12-07 19:20:00|28753.7|28746.7|28763.7|28756.7|28766.2|28759.2|28751.2|28744.2|53
1638905100000|2021-12-07 19:25:00|28761.2|28754.2|28781.2|28774.2|28801.2|28794.2|28761.2|28754.2|204
1638905400000|2021-12-07 19:30:00|28778.7|28771.7|28776.2|28769.2|28781.2|28774.2|28771.2|28764.2|121
1638905700000|2021-12-07 19:35:00|28778.7|28771.7|28781.2|28774.2|28781.2|28774.2|28761.2|28754.2|142
1638906000000|2021-12-07 19:40:00|28786.2|28779.2|28796.2|28789.2|28801.2|28794.2|28776.2|28769.2|149
1638906300000|2021-12-07 19:45:00|28798.7|28791.7|28786.2|28779.2|28798.7|28791.7|28766.2|28759.2|279
1638906600000|2021-12-07 19:50:00|28783.7|28776.7|28811.2|28804.2|28816.2|28809.2|28781.2|28774.2|154
1638906900000|2021-12-07 19:55:00|28816.2|28809.2|28821.2|28814.2|28831.2|28824.2|28806.2|28799.2|148
1638907200000|2021-12-07 20:00:00|28816.2|28809.2|28806.2|28799.2|28816.2|28809.2|28801.2|28794.2|135
1638907500000|2021-12-07 20:05:00|28803.7|28796.7|28781.2|28774.2|28811.2|28804.2|28776.2|28769.2|176
1638907800000|2021-12-07 20:10:00|28776.2|28769.2|28761.2|28754.2|28778.7|28771.7|28751.2|28744.2|161
1638908100000|2021-12-07 20:15:00|28758.7|28751.7|28778.7|28771.7|28786.2|28779.2|28756.2|28749.2|122
1638908400000|2021-12-07 20:20:00|28781.2|28774.2|28768.7|28761.7|28786.2|28779.2|28766.2|28759.2|131
1638908700000|2021-12-07 20:25:00|28766.2|28759.2|28761.2|28754.2|28778.7|28771.7|28761.2|28754.2|187
1638909000000|2021-12-07 20:30:00|28766.2|28759.2|28771.2|28764.2|28781.2|28774.2|28756.2|28749.2|161
1638909300000|2021-12-07 20:35:00|28773.7|28766.7|28756.2|28749.2|28781.2|28774.2|28756.2|28749.2|180
1638909600000|2021-12-07 20:40:00|28758.7|28751.7|28771.2|28764.2|28771.2|28764.2|28746.2|28739.2|226
1638909900000|2021-12-07 20:45:00|28776.2|28769.2|28776.2|28769.2|28781.2|28774.2|28751.2|28744.2|239
1638910200000|2021-12-07 20:50:00|28766.2|28759.2|28776.2|28769.2|28776.2|28769.2|28751.2|28744.2|280
1638910500000|2021-12-07 20:55:00|28771.2|28764.2|28826.2|28819.2|28826.2|28819.2|28771.2|28764.2|566
1638910800000|2021-12-07 21:00:00|28831.2|28824.2|28841.2|28834.2|28848.7|28841.7|28826.2|28819.2|187
1638911100000|2021-12-07 21:05:00|28843.7|28836.7|28846.2|28839.2|28856.2|28849.2|28841.2|28834.2|288
1638911400000|2021-12-07 21:10:00|28848.7|28841.7|28848.7|28841.7|28856.2|28849.2|28846.2|28839.2|34
1638911700000|2021-12-07 21:15:00|28852.7|28837.7|28860.2|28845.2|28865.2|28850.2|28840.2|28825.2|54
1638912000000|2021-12-07 21:20:00|28857.7|28842.7|28857.7|28842.7|28865.2|28850.2|28857.7|28842.7|41
1638912300000|2021-12-07 21:25:00|28855.2|28840.2|28862.7|28847.7|28865.2|28850.2|28855.2|28840.2|2
1638912600000|2021-12-07 21:30:00|28865.2|28850.2|28870.2|28855.2|28870.2|28855.2|28860.2|28845.2|12
1638912900000|2021-12-07 21:35:00|28867.7|28852.7|28857.7|28842.7|28867.7|28852.7|28857.7|28842.7|7
1638913200000|2021-12-07 21:40:00|28852.7|28837.7|28860.2|28845.2|28860.2|28845.2|28852.7|28837.7|16
1638913500000|2021-12-07 21:45:00|28862.7|28847.7|28865.2|28850.2|28865.2|28850.2|28860.2|28845.2|18
1638913800000|2021-12-07 21:50:00|28870.2|28855.2|28860.2|28845.2|28870.2|28855.2|28860.2|28845.2|49
1638914100000|2021-12-07 21:55:00|28862.7|28847.7|28868.9|28838.9|28870.2|28850.2|28860.2|28830.2|53
1638914400000|2021-12-07 22:00:00|28869.4|28839.4|28869.1|28839.1|28870.2|28840.2|28868.9|28838.9|0
1638914700000|2021-12-07 22:05:00|28869.6|28839.6|28869.3|28839.3|28870.1|28840.1|28868.9|28838.9|0
1638915000000|2021-12-07 22:10:00|28869.1|28839.1|28869.9|28839.9|28869.9|28839.9|28868.9|28838.9|0
1638915300000|2021-12-07 22:15:00|28869.8|28839.8|28869.7|28839.7|28870.1|28840.1|28869.3|28839.3|0
1638915600000|2021-12-07 22:20:00|28870|28840|28872.4|28842.4|28873.9|28843.9|28869.5|28839.5|0
1638915900000|2021-12-07 22:25:00|28874.5|28844.5|28862.2|28832.2|28875.6|28845.6|28860.4|28830.4|0
1638916200000|2021-12-07 22:30:00|28862.3|28832.3|28861|28831|28862.6|28832.6|28860.1|28830.1|0
1638916500000|2021-12-07 22:35:00|28861.2|28831.2|28862.2|28832.2|28862.2|28832.2|28859.1|28829.1|0
1638916800000|2021-12-07 22:40:00|28861.8|28831.8|28862|28832|28863.4|28833.4|28861.8|28831.8|0
1638917100000|2021-12-07 22:45:00|28862.1|28832.1|28862.4|28832.4|28864.6|28834.6|28862.1|28832.1|0
1638917400000|2021-12-07 22:50:00|28863.1|28833.1|28865.7|28835.7|28867.2|28837.2|28862.5|28832.5|0
1638917700000|2021-12-07 22:55:00|28865.8|28835.8|28865.7|28835.7|28866.8|28836.8|28865.3|28835.3|0
1638918000000|2021-12-07 23:00:00|28863.1|28833.1|28807.7|28792.7|28870.2|28855.2|28802.7|28787.7|194
1638918300000|2021-12-07 23:05:00|28805.2|28790.2|28797.7|28782.7|28810.2|28795.2|28795.2|28780.2|36
1638918600000|2021-12-07 23:10:00|28795.2|28780.2|28775.2|28760.2|28800.2|28785.2|28770.2|28755.2|107
1638918900000|2021-12-07 23:15:00|28772.7|28757.7|28800.2|28785.2|28810.2|28795.2|28755.2|28740.2|446
1638919200000|2021-12-07 23:20:00|28802.7|28787.7|28815.2|28800.2|28815.2|28800.2|28777.7|28762.7|72
1638919500000|2021-12-07 23:25:00|28817.7|28802.7|28812.7|28797.7|28817.7|28802.7|28802.7|28787.7|48
1638919800000|2021-12-07 23:30:00|28815.2|28800.2|28778.7|28771.7|28821.2|28814.2|28771.2|28764.2|16329
1638920100000|2021-12-07 23:35:00|28776.2|28769.2|28813.7|28806.7|28821.2|28814.2|28771.2|28764.2|519
1638920400000|2021-12-07 23:40:00|28816.2|28809.2|28816.2|28809.2|28821.2|28814.2|28806.2|28799.2|161
1638920700000|2021-12-07 23:45:00|28811.2|28804.2|28846.2|28839.2|28878.7|28871.7|28786.2|28779.2|615
1638921000000|2021-12-07 23:50:00|28848.7|28841.7|28868.7|28861.7|28871.2|28864.2|28836.2|28829.2|897
1638921300000|2021-12-07 23:55:00|28871.2|28864.2|28848.7|28841.7|28878.7|28871.7|28831.2|28824.2|767
1638921600000|2021-12-08 00:00:00|28841.2|28834.2|28813.7|28806.7|28868.7|28861.7|28788.7|28781.7|3203
1638921900000|2021-12-08 00:05:00|28816.2|28809.2|28731.2|28724.2|28821.2|28814.2|28726.2|28719.2|6317
1638922200000|2021-12-08 00:10:00|28733.7|28726.7|28696.2|28689.2|28741.2|28734.2|28656.2|28649.2|1499
1638922500000|2021-12-08 00:15:00|28691.2|28684.2|28686.2|28679.2|28711.2|28704.2|28661.2|28654.2|1308
1638922800000|2021-12-08 00:20:00|28688.7|28681.7|28631.2|28624.2|28688.7|28681.7|28616.2|28609.2|1087
1638923100000|2021-12-08 00:25:00|28628.7|28621.7|28666.2|28659.2|28686.2|28679.2|28628.7|28621.7|762
1638923400000|2021-12-08 00:30:00|28668.7|28661.7|28746.2|28739.2|28751.2|28744.2|28666.2|28659.2|876
1638923700000|2021-12-08 00:35:00|28743.7|28736.7|28731.2|28724.2|28756.2|28749.2|28711.2|28704.2|302
1638924000000|2021-12-08 00:40:00|28728.7|28721.7|28801.2|28794.2|28803.7|28796.7|28726.2|28719.2|278
1638924300000|2021-12-08 00:45:00|28796.2|28789.2|28751.2|28744.2|28806.2|28799.2|28746.2|28739.2|388
1638924600000|2021-12-08 00:50:00|28748.7|28741.7|28766.2|28759.2|28786.2|28779.2|28748.7|28741.7|315
1638924900000|2021-12-08 00:55:00|28761.2|28754.2|28796.2|28789.2|28811.2|28804.2|28756.2|28749.2|356
1638925200000|2021-12-08 01:00:00|28793.7|28786.7|28766.2|28759.2|28816.2|28809.2|28763.7|28756.7|355
1638925500000|2021-12-08 01:05:00|28763.7|28756.7|28788.7|28781.7|28788.7|28781.7|28701.2|28694.2|647
1638925800000|2021-12-08 01:10:00|28786.2|28779.2|28796.2|28789.2|28833.7|28826.7|28766.2|28759.2|466
1638926100000|2021-12-08 01:15:00|28798.7|28791.7|28776.2|28769.2|28816.2|28809.2|28766.2|28759.2|445
1638926400000|2021-12-08 01:20:00|28773.7|28766.7|28771.2|28764.2|28783.7|28776.7|28751.2|28744.2|338
1638926700000|2021-12-08 01:25:00|28761.2|28754.2|28751.2|28744.2|28783.7|28776.7|28743.7|28736.7|198
1638927000000|2021-12-08 01:30:00|28748.7|28741.7|28691.2|28684.2|28756.2|28749.2|28683.7|28676.7|435
1638927300000|2021-12-08 01:35:00|28693.7|28686.7|28716.2|28709.2|28741.2|28734.2|28693.7|28686.7|530
1638927600000|2021-12-08 01:40:00|28721.2|28714.2|28723.7|28716.7|28771.2|28764.2|28716.2|28709.2|346
1638927900000|2021-12-08 01:45:00|28726.2|28719.2|28731.2|28724.2|28746.2|28739.2|28721.2|28714.2|161
1638928200000|2021-12-08 01:50:00|28733.7|28726.7|28751.2|28744.2|28766.2|28759.2|28731.2|28724.2|172
1638928500000|2021-12-08 01:55:00|28753.7|28746.7|28766.2|28759.2|28776.2|28769.2|28746.2|28739.2|169
1638928800000|2021-12-08 02:00:00|28768.7|28761.7|28771.2|28764.2|28776.2|28769.2|28756.2|28749.2|247
1638929100000|2021-12-08 02:05:00|28766.2|28759.2|28731.2|28724.2|28768.7|28761.7|28731.2|28724.2|119
1638929400000|2021-12-08 02:10:00|28733.7|28726.7|28748.7|28741.7|28753.7|28746.7|28726.2|28719.2|298
1638929700000|2021-12-08 02:15:00|28751.2|28744.2|28776.2|28769.2|28776.2|28769.2|28738.7|28731.7|264
1638930000000|2021-12-08 02:20:00|28778.7|28771.7|28776.2|28769.2|28796.2|28789.2|28766.2|28759.2|345
1638930300000|2021-12-08 02:25:00|28771.2|28764.2|28771.2|28764.2|28786.2|28779.2|28756.2|28749.2|176
1638930600000|2021-12-08 02:30:00|28768.7|28761.7|28778.7|28771.7|28781.2|28774.2|28751.2|28744.2|295
1638930900000|2021-12-08 02:35:00|28776.2|28769.2|28788.7|28781.7|28801.2|28794.2|28776.2|28769.2|172
1638931200000|2021-12-08 02:40:00|28791.2|28784.2|28813.7|28806.7|28813.7|28806.7|28781.2|28774.2|235
1638931500000|2021-12-08 02:45:00|28811.2|28804.2|28831.2|28824.2|28851.2|28844.2|28808.7|28801.7|359
1638931800000|2021-12-08 02:50:00|28833.7|28826.7|28811.2|28804.2|28848.7|28841.7|28808.7|28801.7|139
1638932100000|2021-12-08 02:55:00|28813.7|28806.7|28816.2|28809.2|28821.2|28814.2|28811.2|28804.2|105
1638932400000|2021-12-08 03:00:00|28818.7|28811.7|28816.2|28809.2|28821.2|28814.2|28801.2|28794.2|146
1638932700000|2021-12-08 03:05:00|28818.7|28811.7|28811|28804|28821.2|28814.2|28798.7|28791.7|306
1638933000000|2021-12-08 03:10:00|28806|28799|28823.5|28816.5|28826|28819|28803.5|28796.5|86
1638933300000|2021-12-08 03:15:00|28821|28814|28846|28839|28851|28844|28821|28814|196
1638933600000|2021-12-08 03:20:00|28851|28844|28841|28834|28851|28844|28831|28824|341
1638933900000|2021-12-08 03:25:00|28838.5|28831.5|28818.5|28811.5|28856|28849|28818.5|28811.5|159
1638934200000|2021-12-08 03:30:00|28821|28814|28868.5|28861.5|28876|28869|28813.5|28806.5|391
1638934500000|2021-12-08 03:35:00|28866|28859|28886|28879|28891|28884|28848.5|28841.5|285
1638934800000|2021-12-08 03:40:00|28891|28884|28881|28874|28891|28884|28866|28859|167
1638935100000|2021-12-08 03:45:00|28883.5|28876.5|28871|28864|28901|28894|28866|28859|230
1638935400000|2021-12-08 03:50:00|28873.5|28866.5|28896|28889|28896|28889|28866|28859|391
1638935700000|2021-12-08 03:55:00|28893.5|28886.5|28888.5|28881.5|28898.5|28891.5|28878.5|28871.5|181
1638936000000|2021-12-08 04:00:00|28891|28884|28871|28864|28896|28889|28866|28859|477
1638936300000|2021-12-08 04:05:00|28868.5|28861.5|28866|28859|28886|28879|28866|28859|208
1638936600000|2021-12-08 04:10:00|28868.5|28861.5|28886|28879|28891|28884|28866|28859|197
1638936900000|2021-12-08 04:15:00|28883.5|28876.5|28873.5|28866.5|28891|28884|28866|28859|708
1638937200000|2021-12-08 04:20:00|28876|28869|28876|28869|28896|28889|28866|28859|501
1638937500000|2021-12-08 04:25:00|28878.5|28871.5|28891|28884|28891|28884|28876|28869|169
1638937800000|2021-12-08 04:30:00|28888.5|28881.5|28886|28879|28896|28889|28886|28879|257
1638938100000|2021-12-08 04:35:00|28888.5|28881.5|28891|28884|28901|28894|28881|28874|183
1638938400000|2021-12-08 04:40:00|28893.5|28886.5|28886|28879|28901|28894|28881|28874|289
1638938700000|2021-12-08 04:45:00|28883.5|28876.5|28881|28874|28886|28879|28881|28874|160
1638939000000|2021-12-08 04:50:00|28883.5|28876.5|28846|28839|28886|28879|28846|28839|368
1638939300000|2021-12-08 04:55:00|28848.5|28841.5|28848.5|28841.5|28851|28844|28826|28819|342
1638939600000|2021-12-08 05:00:00|28851|28844|28848.5|28841.5|28861|28854|28841|28834|463
1638939900000|2021-12-08 05:05:00|28846|28839|28826|28819|28851|28844|28823.5|28816.5|355
1638940200000|2021-12-08 05:10:00|28828.5|28821.5|28823.5|28816.5|28836|28829|28813.5|28806.5|331
1638940500000|2021-12-08 05:15:00|28826|28819|28808.5|28801.5|28831|28824|28808.5|28801.5|293
1638940800000|2021-12-08 05:20:00|28811|28804|28796|28789|28816|28809|28791|28784|250
1638941100000|2021-12-08 05:25:00|28798.5|28791.5|28826|28819|28836|28829|28796|28789|393
1638941400000|2021-12-08 05:30:00|28821|28814|28791|28784|28823.5|28816.5|28776|28769|1142
1638941700000|2021-12-08 05:35:00|28793.5|28786.5|28811|28804|28826|28819|28788.5|28781.5|908
1638942000000|2021-12-08 05:40:00|28806|28799|28821|28814|28826|28819|28806|28799|345
1638942300000|2021-12-08 05:45:00|28818.5|28811.5|28821|28814|28823.5|28816.5|28796|28789|423
1638942600000|2021-12-08 05:50:00|28823.5|28816.5|28851|28844|28861|28854|28823.5|28816.5|1242
1638942900000|2021-12-08 05:55:00|28856|28849|28861|28854|28873.5|28866.5|28848.5|28841.5|1766
1638943200000|2021-12-08 06:00:00|28856|28849|28896|28889|28901|28894|28846|28839|1117
1638943500000|2021-12-08 06:05:00|28893.5|28886.5|28908.5|28901.5|28921|28914|28891|28884|924
1638943800000|2021-12-08 06:10:00|28911|28904|28888.5|28881.5|28923.5|28916.5|28866|28859|412
1638944100000|2021-12-08 06:15:00|28886|28879|28903.5|28896.5|28916|28909|28886|28879|331
1638944400000|2021-12-08 06:20:00|28906|28899|28906|28899|28931|28924|28906|28899|324
1638944700000|2021-12-08 06:25:00|28896|28889|28896|28889|28906|28899|28886|28879|95
1638945000000|2021-12-08 06:30:00|28901|28894|28893.5|28886.5|28903.5|28896.5|28886|28879|62
1638945300000|2021-12-08 06:35:00|28891|28884|28876|28869|28893.5|28886.5|28873.5|28866.5|48
1638945600000|2021-12-08 06:40:00|28878.5|28871.5|28878.5|28871.5|28886|28879|28876|28869|21
1638945900000|2021-12-08 06:45:00|28876|28869|28888.5|28881.5|28893.5|28886.5|28873.5|28866.5|19
1638946200000|2021-12-08 06:50:00|28893.5|28886.5|28876|28869|28908.5|28901.5|28873.5|28866.5|67
1638946500000|2021-12-08 06:55:00|28883.5|28876.5|28891|28884|28896|28889|28881|28874|21
1638946800000|2021-12-08 07:00:00|28893.5|28886.5|28871|28864|28906|28899|28871|28864|38
1638947100000|2021-12-08 07:05:00|28873.5|28866.5|28871|28864|28888.5|28881.5|28868.5|28861.5|41
1638947400000|2021-12-08 07:10:00|28873.5|28866.5|28878.5|28871.5|28886|28879|28863.5|28856.5|14
1638947700000|2021-12-08 07:15:00|28881|28874|28871|28864|28886|28879|28871|28864|81
1638948000000|2021-12-08 07:20:00|28866|28859|28866|28859|28868.5|28861.5|28861|28854|30
1638948300000|2021-12-08 07:25:00|28863.5|28856.5|28843.5|28836.5|28863.5|28856.5|28836|28829|29
1638948600000|2021-12-08 07:30:00|28846|28839|28828.5|28821.5|28848.5|28841.5|28823.5|28816.5|120
1638948900000|2021-12-08 07:35:00|28831|28824|28836|28829|28846|28839|28826|28819|12
1638949200000|2021-12-08 07:40:00|28833.5|28826.5|28846|28839|28846|28839|28833.5|28826.5|42
1638949500000|2021-12-08 07:45:00|28848.5|28841.5|28853.5|28846.5|28861|28854|28846|28839|16
1638949800000|2021-12-08 07:50:00|28856|28849|28853.5|28846.5|28863.5|28856.5|28848.5|28841.5|10
1638950100000|2021-12-08 07:55:00|28856|28849|28873.5|28866.5|28876|28869|28851|28844|11
1638950400000|2021-12-08 08:00:00|28871|28864|28883.5|28876.5|28896|28889|28861|28854|103
1638950700000|2021-12-08 08:05:00|28886|28879|28891|28884|28898.5|28891.5|28881|28874|264
1638951000000|2021-12-08 08:10:00|28888.5|28881.5|28873.5|28866.5|28896|28889|28871|28864|57
1638951300000|2021-12-08 08:15:00|28876|28869|28863.5|28856.5|28886|28879|28848.5|28841.5|133
1638951600000|2021-12-08 08:20:00|28861|28854|28863.5|28856.5|28871|28864|28846|28839|139
1638951900000|2021-12-08 08:25:00|28866|28859|28871|28864|28886|28879|28856|28849|150
1638952200000|2021-12-08 08:30:00|28868.5|28861.5|28896|28889|28896|28889|28851|28844|146
1638952500000|2021-12-08 08:35:00|28893.5|28886.5|28891|28884|28903.5|28896.5|28876|28869|32
1638952800000|2021-12-08 08:40:00|28888.5|28881.5|28881|28874|28891|28884|28873.5|28866.5|121
1638953100000|2021-12-08 08:45:00|28878.5|28871.5|28856|28849|28878.5|28871.5|28851|28844|24
1638953400000|2021-12-08 08:50:00|28853.5|28846.5|28851|28844|28856|28849|28841|28834|36
1638953700000|2021-12-08 08:55:00|28848.5|28841.5|28876|28869|28876|28869|28848.5|28841.5|61
1638954000000|2021-12-08 09:00:00|28873.5|28866.5|28871|28864|28873.5|28866.5|28853.5|28846.5|70
1638954300000|2021-12-08 09:05:00|28866|28859|28863.5|28856.5|28881|28874|28858.5|28851.5|60
1638954600000|2021-12-08 09:10:00|28861|28854|28858.5|28851.5|28866|28859|28856|28849|28
1638954900000|2021-12-08 09:15:00|28856|28849|28841|28834|28861|28854|28841|28834|15
1638955200000|2021-12-08 09:20:00|28843.5|28836.5|28831|28824|28846|28839|28828.5|28821.5|77
1638955500000|2021-12-08 09:25:00|28836|28829|28823.5|28816.5|28836|28829|28823.5|28816.5|8
1638955800000|2021-12-08 09:30:00|28826|28819|28806|28799|28826|28819|28801|28794|48
1638956100000|2021-12-08 09:35:00|28801|28794|28841|28834|28843.5|28836.5|28801|28794|95
1638956400000|2021-12-08 09:40:00|28836|28829|28838.5|28831.5|28841|28834|28828.5|28821.5|23
1638956700000|2021-12-08 09:45:00|28836|28829|28821|28814|28841|28834|28811|28804|10
1638957000000|2021-12-08 09:50:00|28823.5|28816.5|28818.5|28811.5|28828.5|28821.5|28816|28809|8
1638957300000|2021-12-08 09:55:00|28821|28814|28838.5|28831.5|28841|28834|28818.5|28811.5|9
1638957600000|2021-12-08 10:00:00|28841|28834|28841|28834|28846|28839|28831|28824|66
1638957900000|2021-12-08 10:05:00|28838.5|28831.5|28861|28854|28861|28854|28838.5|28831.5|56
1638958200000|2021-12-08 10:10:00|28858.5|28851.5|28866|28859|28868.5|28861.5|28853.5|28846.5|28
1638958500000|2021-12-08 10:15:00|28863.5|28856.5|28871|28864|28871|28864|28858.5|28851.5|14
1638958800000|2021-12-08 10:20:00|28868.5|28861.5|28861|28854|28873.5|28866.5|28861|28854|20
1638959100000|2021-12-08 10:25:00|28863.5|28856.5|28851|28844|28863.5|28856.5|28851|28844|13
1638959400000|2021-12-08 10:30:00|28853.5|28846.5|28828.5|28821.5|28853.5|28846.5|28826|28819|102
1638959700000|2021-12-08 10:35:00|28826|28819|28806|28799|28826|28819|28801|28794|183
1638960000000|2021-12-08 10:40:00|28808.5|28801.5|28806|28799|28821|28814|28786|28779|91
1638960300000|2021-12-08 10:45:00|28803.5|28796.5|28796|28789|28811|28804|28781|28774|173
1638960600000|2021-12-08 10:50:00|28798.5|28791.5|28798.5|28791.5|28806|28799|28791|28784|147
1638960900000|2021-12-08 10:55:00|28796|28789|28781|28774|28801|28794|28776|28769|189
1638961200000|2021-12-08 11:00:00|28778.5|28771.5|28756|28749|28778.5|28771.5|28756|28749|144
1638961500000|2021-12-08 11:05:00|28758.5|28751.5|28771|28764|28771|28764|28751|28744|70
1638961800000|2021-12-08 11:10:00|28768.5|28761.5|28791|28784|28801|28794|28768.5|28761.5|615
1638962100000|2021-12-08 11:15:00|28796|28789|28806|28799|28813.5|28806.5|28781|28774|125
1638962400000|2021-12-08 11:20:00|28811|28804|28791|28784|28826|28819|28791|28784|42
1638962700000|2021-12-08 11:25:00|28793.5|28786.5|28791|28784|28801|28794|28786|28779|28
1638963000000|2021-12-08 11:30:00|28796|28789|28798.5|28791.5|28811|28804|28793.5|28786.5|12
1638963300000|2021-12-08 11:35:00|28801|28794|28818.5|28811.5|28821|28814|28793.5|28786.5|73
1638963600000|2021-12-08 11:40:00|28816|28809|28826|28819|28831|28824|28811|28804|9
1638963900000|2021-12-08 11:45:00|28823.5|28816.5|28893.5|28886.5|28936|28929|28806|28799|1056
1638964200000|2021-12-08 11:50:00|28896|28889|28898.5|28891.5|28916|28909|28868.5|28861.5|242
1638964500000|2021-12-08 11:55:00|28901|28894|28916|28909|28931|28924|28888.5|28881.5|162
1638964800000|2021-12-08 12:00:00|28911|28904|28921|28914|28931|28924|28911|28904|284
1638965100000|2021-12-08 12:05:00|28923.5|28916.5|28886|28879|28926|28919|28886|28879|183
1638965400000|2021-12-08 12:10:00|28888.5|28881.5|28876|28869|28891|28884|28873.5|28866.5|40
1638965700000|2021-12-08 12:15:00|28878.5|28871.5|28883.5|28876.5|28891|28884|28871|28864|59
1638966000000|2021-12-08 12:20:00|28886|28879|28868.5|28861.5|28893.5|28886.5|28866|28859|10
1638966300000|2021-12-08 12:25:00|28866|28859|28878.5|28871.5|28881|28874|28858.5|28851.5|8
1638966600000|2021-12-08 12:30:00|28876|28869|28886|28879|28891|28884|28868.5|28861.5|27
1638966900000|2021-12-08 12:35:00|28883.5|28876.5|28871|28864|28891|28884|28861|28854|27
1638967200000|2021-12-08 12:40:00|28868.5|28861.5|28841|28834|28871|28864|28831|28824|56
1638967500000|2021-12-08 12:45:00|28838.5|28831.5|28836|28829|28846|28839|28821|28814|34
1638967800000|2021-12-08 12:50:00|28838.5|28831.5|28851|28844|28853.5|28846.5|28833.5|28826.5|17
1638968100000|2021-12-08 12:55:00|28848.5|28841.5|28856|28849|28858.5|28851.5|28843.5|28836.5|9
1638968400000|2021-12-08 13:00:00|28853.5|28846.5|28846|28839|28856|28849|28836|28829|20
1638968700000|2021-12-08 13:05:00|28843.5|28836.5|28848.5|28841.5|28853.5|28846.5|28838.5|28831.5|7
1638969000000|2021-12-08 13:10:00|28851|28844|28846|28839|28861|28854|28846|28839|73
1638969300000|2021-12-08 13:15:00|28843.5|28836.5|28841|28834|28848.5|28841.5|28836|28829|63
1638969600000|2021-12-08 13:20:00|28836|28829|28836|28829|28841|28834|28831|28824|147
1638969900000|2021-12-08 13:25:00|28841|28834|28848.5|28841.5|28851|28844|28836|28829|15
1638970200000|2021-12-08 13:30:00|28846|28839|28841|28834|28853.5|28846.5|28836|28829|187
1638970500000|2021-12-08 13:35:00|28843.5|28836.5|28836|28829|28846|28839|28836|28829|108
1638970800000|2021-12-08 13:40:00|28838.5|28831.5|28841|28834|28846|28839|28836|28829|67
1638971100000|2021-12-08 13:45:00|28843.5|28836.5|28838.5|28831.5|28848.5|28841.5|28836|28829|40
1638971400000|2021-12-08 13:50:00|28841|28834|28843.5|28836.5|28846|28839|28836|28829|34
1638971700000|2021-12-08 13:55:00|28846|28839|28846|28839|28851|28844|28846|28839|18
1638972000000|2021-12-08 14:00:00|28843.5|28836.5|28821|28814|28848.5|28841.5|28816|28809|81
1638972300000|2021-12-08 14:05:00|28818.5|28811.5|28826|28819|28836|28829|28818.5|28811.5|140
1638972600000|2021-12-08 14:10:00|28828.5|28821.5|28831|28824|28833.5|28826.5|28826|28819|671
1638972900000|2021-12-08 14:15:00|28828.5|28821.5|28841|28834|28843.5|28836.5|28828.5|28821.5|4
1638973200000|2021-12-08 14:20:00|28836|28829|28836|28829|28843.5|28836.5|28836|28829|7
1638973500000|2021-12-08 14:25:00|28838.5|28831.5|28853.5|28846.5|28861|28854|28838.5|28831.5|492
1638973800000|2021-12-08 14:30:00|28851|28844|28826|28819|28861|28854|28821|28814|541
1638974100000|2021-12-08 14:35:00|28823.5|28816.5|28796|28789|28836|28829|28796|28789|667
1638974400000|2021-12-08 14:40:00|28801|28794|28841|28834|28846|28839|28798.5|28791.5|183
1638974700000|2021-12-08 14:45:00|28838.5|28831.5|28871|28864|28871|28864|28828.5|28821.5|96
1638975000000|2021-12-08 14:50:00|28866|28859|28871|28864|28901|28894|28863.5|28856.5|583
1638975300000|2021-12-08 14:55:00|28873.5|28866.5|28846|28839|28873.5|28866.5|28831|28824|347
1638975600000|2021-12-08 15:00:00|28851|28844|28836|28829|28861|28854|28826|28819|197
1638975900000|2021-12-08 15:05:00|28833.5|28826.5|28846|28839|28851|28844|28808.5|28801.5|97
1638976200000|2021-12-08 15:10:00|28848.5|28841.5|28851|28844|28876|28869|28828.5|28821.5|168
1638976500000|2021-12-08 15:15:00|28853.5|28846.5|28853.5|28846.5|28866|28859|28848.5|28841.5|119
1638976800000|2021-12-08 15:20:00|28856|28849|28861|28854|28881|28874|28853.5|28846.5|49
1638977100000|2021-12-08 15:25:00|28866|28859|28831|28824|28873.5|28866.5|28831|28824|58
1638977400000|2021-12-08 15:30:00|28836|28829|28843.5|28836.5|28863.5|28856.5|28828.5|28821.5|29
1638977700000|2021-12-08 15:35:00|28841|28834|28851|28844|28861|28854|28836|28829|71
1638978000000|2021-12-08 15:40:00|28846|28839|28841|28834|28861|28854|28836|28829|205
1638978300000|2021-12-08 15:45:00|28843.5|28836.5|28843.5|28836.5|28851|28844|28826|28819|30
1638978600000|2021-12-08 15:50:00|28846|28839|28833.5|28826.5|28848.5|28841.5|28826|28819|65
1638978900000|2021-12-08 15:55:00|28831|28824|28838.5|28831.5|28846|28839|28828.5|28821.5|92
1638979200000|2021-12-08 16:00:00|28841|28834|28833.5|28826.5|28846|28839|28821|28814|54
1638979500000|2021-12-08 16:05:00|28836|28829|28846|28839|28846|28839|28826|28819|31
1638979800000|2021-12-08 16:10:00|28848.5|28841.5|28876|28869|28881|28874|28846|28839|820
1638980100000|2021-12-08 16:15:00|28878.5|28871.5|28866|28859|28881|28874|28861|28854|81
1638980400000|2021-12-08 16:20:00|28868.5|28861.5|28881|28874|28891|28884|28863.5|28856.5|59
1638980700000|2021-12-08 16:25:00|28886|28879|28883.5|28876.5|28886|28879|28881|28874|95
1638981000000|2021-12-08 16:30:00|28881|28874|28871|28864|28886|28879|28861|28854|180
1638981300000|2021-12-08 16:35:00|28873.5|28866.5|28871|28864|28876|28869|28866|28859|145
1638981600000|2021-12-08 16:40:00|28873.5|28866.5|28886|28879|28886|28879|28868.5|28861.5|115
1638981900000|2021-12-08 16:45:00|28883.5|28876.5|28893.5|28886.5|28893.5|28886.5|28876|28869|80
1638982200000|2021-12-08 16:50:00|28891|28884|28886|28879|28896|28889|28876|28869|89
1638982500000|2021-12-08 16:55:00|28888.5|28881.5|28886|28879|28891|28884|28876|28869|78
1638982800000|2021-12-08 17:00:00|28883.5|28876.5|28878.5|28871.5|28888.5|28881.5|28876|28869|110
1638983100000|2021-12-08 17:05:00|28876|28869|28888.5|28881.5|28896|28889|28868.5|28861.5|107
1638983400000|2021-12-08 17:10:00|28891|28884|28896|28889|28898.5|28891.5|28881|28874|43
1638983700000|2021-12-08 17:15:00|28893.5|28886.5|28886|28879|28896|28889|28883.5|28876.5|62
1638984000000|2021-12-08 17:20:00|28888.5|28881.5|28883.5|28876.5|28888.5|28881.5|28866|28859|81
1638984300000|2021-12-08 17:25:00|28881|28874|28881|28874|28886|28879|28876|28869|8
1638984600000|2021-12-08 17:30:00|28886|28879|28886|28879|28891|28884|28881|28874|45
1638984900000|2021-12-08 17:35:00|28888.5|28881.5|28891|28884|28891|28884|28881|28874|16
1638985200000|2021-12-08 17:40:00|28888.5|28881.5|28898.5|28891.5|28898.5|28891.5|28886|28879|13
1638985500000|2021-12-08 17:45:00|28896|28889|28891|28884|28901|28894|28891|28884|18
1638985800000|2021-12-08 17:50:00|28888.5|28881.5|28891|28884|28893.5|28886.5|28888.5|28881.5|36
1638986100000|2021-12-08 17:55:00|28886|28879|28881|28874|28891|28884|28881|28874|169
1638986400000|2021-12-08 18:00:00|28883.5|28876.5|28881|28874|28886|28879|28881|28874|23
1638986700000|2021-12-08 18:05:00|28878.5|28871.5|28868.5|28861.5|28878.5|28871.5|28866|28859|161
1638987000000|2021-12-08 18:10:00|28871|28864|28871|28864|28871|28864|28861|28854|6
1638987300000|2021-12-08 18:15:00|28873.5|28866.5|28881|28874|28883.5|28876.5|28871|28864|14
1638987600000|2021-12-08 18:20:00|28878.5|28871.5|28873.5|28866.5|28878.5|28871.5|28871|28864|16
1638987900000|2021-12-08 18:25:00|28876|28869|28881|28874|28881|28874|28873.5|28866.5|34
1638988200000|2021-12-08 18:30:00|28878.5|28871.5|28873.5|28866.5|28881|28874|28871|28864|20
1638988500000|2021-12-08 18:35:00|28876|28869|28881|28874|28886|28879|28871|28864|6
1638988800000|2021-12-08 18:40:00|28878.5|28871.5|28888.5|28881.5|28891|28884|28876|28869|15
1638989100000|2021-12-08 18:45:00|28891|28884|28888.5|28881.5|28891|28884|28886|28879|19
1638989400000|2021-12-08 18:50:00|28891|28884|28888.5|28881.5|28891|28884|28881|28874|9
1638989700000|2021-12-08 18:55:00|28886|28879|28881|28874|28888.5|28881.5|28876|28869|114
1638990000000|2021-12-08 19:00:00|28883.5|28876.5|28891|28884|28896|28889|28881|28874|20
1638990300000|2021-12-08 19:05:00|28888.5|28881.5|28881|28874|28891|28884|28876|28869|9
1638990600000|2021-12-08 19:10:00|28878.5|28871.5|28861|28854|28881|28874|28861|28854|15
1638990900000|2021-12-08 19:15:00|28866|28859|28861|28854|28866|28859|28851|28844|43
1638991200000|2021-12-08 19:20:00|28858.5|28851.5|28871|28864|28871|28864|28856|28849|130
1638991500000|2021-12-08 19:25:00|28868.5|28861.5|28871|28864|28871|28864|28856|28849|24
1638991800000|2021-12-08 19:30:00|28866|28859|28871|28864|28876|28869|28861|28854|17
1638992100000|2021-12-08 19:35:00|28873.5|28866.5|28871|28864|28883.5|28876.5|28866|28859|12
1638992400000|2021-12-08 19:40:00|28868.5|28861.5|28871|28864|28876|28869|28866|28859|2
1638992700000|2021-12-08 19:45:00|28866|28859|28871|28864|28881|28874|28866|28859|16
1638993000000|2021-12-08 19:50:00|28873.5|28866.5|28873.5|28866.5|28876|28869|28868.5|28861.5|3
1638993300000|2021-12-08 19:55:00|28876|28869|28901|28894|28901|28894|28873.5|28866.5|19
1638993600000|2021-12-08 20:00:00|28896|28889|28886|28879|28903.5|28896.5|28883.5|28876.5|20
1638993900000|2021-12-08 20:05:00|28883.5|28876.5|28883.5|28876.5|28891|28884|28878.5|28871.5|7
1638994200000|2021-12-08 20:10:00|28886|28879|28896|28889|28898.5|28891.5|28878.5|28871.5|17
1638994500000|2021-12-08 20:15:00|28898.5|28891.5|28891|28884|28901|28894|28888.5|28881.5|13
1638994800000|2021-12-08 20:20:00|28893.5|28886.5|28901|28894|28903.5|28896.5|28891|28884|20
1638995100000|2021-12-08 20:25:00|28903.5|28896.5|28906|28899|28911|28904|28901|28894|16
1638995400000|2021-12-08 20:30:00|28908.5|28901.5|28901|28894|28911|28904|28891|28884|66
1638995700000|2021-12-08 20:35:00|28898.5|28891.5|28893.5|28886.5|28901|28894|28891|28884|23
1638996000000|2021-12-08 20:40:00|28896|28889|28886|28879|28901|28894|28881|28874|59
1638996300000|2021-12-08 20:45:00|28891|28884|28901|28894|28906|28899|28891|28884|126
1638996600000|2021-12-08 20:50:00|28906|28899|28896|28889|28916|28909|28896|28889|380
1638996900000|2021-12-08 20:55:00|28901|28894|28891|28884|28901|28894|28861|28854|362
1638997200000|2021-12-08 21:00:00|28886|28879|28916|28909|28921|28914|28886|28879|168
1638997500000|2021-12-08 21:05:00|28911|28904|28921|28914|28926|28919|28911|28904|81
1638997800000|2021-12-08 21:10:00|28918.5|28911.5|28923.5|28916.5|28923.5|28916.5|28916|28909|9
1638998100000|2021-12-08 21:15:00|28927.5|28912.5|28930|28915|28930|28915|28927.5|28912.5|13
1638998400000|2021-12-08 21:20:00|28927.5|28912.5|28930|28915|28930|28915|28927.5|28912.5|0
1638998700000|2021-12-08 21:25:00|28927.5|28912.5|28930|28915|28930|28915|28927.5|28912.5|4
1638999000000|2021-12-08 21:30:00|28932.5|28917.5|28932.5|28917.5|28932.5|28917.5|28932.5|28917.5|0
1638999600000|2021-12-08 21:40:00|28935|28920|28935|28920|28935|28920|28935|28920|4
1638999900000|2021-12-08 21:45:00|28940|28925|28942.5|28927.5|28947.5|28932.5|28940|28925|39
1639000200000|2021-12-08 21:50:00|28945|28930|28935|28920|28945|28930|28935|28920|7
1639000500000|2021-12-08 21:55:00|28930|28915|28933.9|28903.9|28935|28915|28925|28902.5|21
1639000800000|2021-12-08 22:00:00|28932.8|28902.8|28932.8|28902.8|28933.3|28903.3|28932.3|28902.3|0
1639001100000|2021-12-08 22:05:00|28932.5|28902.5|28933.5|28903.5|28933.6|28903.6|28932.5|28902.5|0
1639001400000|2021-12-08 22:10:00|28933.6|28903.6|28933.6|28903.6|28933.9|28903.9|28933.3|28903.3|0
1639001700000|2021-12-08 22:15:00|28931.9|28901.9|28931.3|28901.3|28932|28902|28931.3|28901.3|0
1639002000000|2021-12-08 22:20:00|28931.4|28901.4|28931.7|28901.7|28933.4|28903.4|28931.2|28901.2|0
1639002300000|2021-12-08 22:25:00|28931.5|28901.5|28932|28902|28932|28902|28931.5|28901.5|0
1639002600000|2021-12-08 22:30:00|28932.2|28902.2|28931|28901|28932.2|28902.2|28929.6|28899.6|0
1639002900000|2021-12-08 22:35:00|28930.9|28900.9|28929.5|28899.5|28930.9|28900.9|28929.5|28899.5|0
1639003200000|2021-12-08 22:40:00|28929.7|28899.7|28923.2|28893.2|28929.8|28899.8|28922.5|28892.5|0
1639003500000|2021-12-08 22:45:00|28923|28893|28920.6|28890.6|28923.3|28893.3|28918.2|28888.2|0
1639003800000|2021-12-08 22:50:00|28920.9|28890.9|28922.7|28892.7|28922.7|28892.7|28919.8|28889.8|0
1639004100000|2021-12-08 22:55:00|28922.6|28892.6|28922.5|28892.5|28924|28894|28921.3|28891.3|0
1639004400000|2021-12-08 23:00:00|28922.1|28892.1|28902.5|28887.5|28945|28930|28897.5|28882.5|72
1639004700000|2021-12-08 23:05:00|28900|28885|28887.5|28872.5|28900|28885|28885|28870|11
1639005000000|2021-12-08 23:10:00|28885|28870|28887.5|28872.5|28892.5|28877.5|28885|28870|8
1639005300000|2021-12-08 23:15:00|28890|28875|28932.5|28917.5|28937.5|28922.5|28885|28870|156
1639005600000|2021-12-08 23:20:00|28935|28920|28897.5|28882.5|28950|28935|28895|28880|172
1639005900000|2021-12-08 23:25:00|28895|28880|28932.5|28917.5|28932.5|28917.5|28880|28865|144
1639006200000|2021-12-08 23:30:00|28937.5|28922.5|28896|28889|28937.5|28922.5|28881|28874|16314
1639006500000|2021-12-08 23:35:00|28898.5|28891.5|28921|28914|28936|28929|28896|28889|226
1639006800000|2021-12-08 23:40:00|28923.5|28916.5|28906|28899|28931|28924|28903.5|28896.5|106
1639007100000|2021-12-08 23:45:00|28908.5|28901.5|28856|28849|28908.5|28901.5|28851|28844|297
1639007400000|2021-12-08 23:50:00|28853.5|28846.5|28866|28859|28866|28859|28846|28839|212
1639007700000|2021-12-08 23:55:00|28863.5|28856.5|28831|28824|28863.5|28856.5|28828.5|28821.5|316
1639008000000|2021-12-09 00:00:00|28821|28814|28891|28884|28906|28899|28821|28814|2019
1639008300000|2021-12-09 00:05:00|28893.5|28886.5|28853.5|28846.5|28896|28889|28836|28829|609
1639008600000|2021-12-09 00:10:00|28856|28849|28863.5|28856.5|28881|28874|28833.5|28826.5|373
1639008900000|2021-12-09 00:15:00|28861|28854|28831|28824|28868.5|28861.5|28831|28824|502
1639009200000|2021-12-09 00:20:00|28823.5|28816.5|28876|28869|28891|28884|28821|28814|347
1639009500000|2021-12-09 00:25:00|28873.5|28866.5|28891|28884|28896|28889|28871|28864|204
1639009800000|2021-12-09 00:30:00|28888.5|28881.5|28886|28879|28911|28904|28876|28869|400
1639010100000|2021-12-09 00:35:00|28883.5|28876.5|28861|28854|28901|28894|28853.5|28846.5|536
1639010400000|2021-12-09 00:40:00|28863.5|28856.5|28876|28869|28881|28874|28856|28849|547
1639010700000|2021-12-09 00:45:00|28871|28864|28858.5|28851.5|28876|28869|28853.5|28846.5|351
1639011000000|2021-12-09 00:50:00|28861|28854|28886|28879|28886|28879|28846|28839|148
1639011300000|2021-12-09 00:55:00|28883.5|28876.5|28858.5|28851.5|28886|28879|28856|28849|742
1639011600000|2021-12-09 01:00:00|28856|28849|28873.5|28866.5|28876|28869|28846|28839|312
1639011900000|2021-12-09 01:05:00|28876|28869|28846|28839|28876|28869|28831|28824|311
1639012200000|2021-12-09 01:10:00|28848.5|28841.5|28836|28829|28856|28849|28836|28829|101
1639012500000|2021-12-09 01:15:00|28841|28834|28846|28839|28856|28849|28838.5|28831.5|417
1639012800000|2021-12-09 01:20:00|28843.5|28836.5|28851|28844|28853.5|28846.5|28836|28829|344
1639013100000|2021-12-09 01:25:00|28848.5|28841.5|28836|28829|28851|28844|28836|28829|158
1639013400000|2021-12-09 01:30:00|28838.5|28831.5|28836|28829|28856|28849|28826|28819|261
1639013700000|2021-12-09 01:35:00|28833.5|28826.5|28843.5|28836.5|28856|28849|28831|28824|168
1639014000000|2021-12-09 01:40:00|28841|28834|28841|28834|28846|28839|28821|28814|387
1639014300000|2021-12-09 01:45:00|28836|28829|28831|28824|28836|28829|28816|28809|123
1639014600000|2021-12-09 01:50:00|28833.5|28826.5|28821|28814|28841|28834|28811|28804|197
1639014900000|2021-12-09 01:55:00|28818.5|28811.5|28821|28814|28826|28819|28811|28804|190
1639015200000|2021-12-09 02:00:00|28823.5|28816.5|28823.5|28816.5|28828.5|28821.5|28808.5|28801.5|330
1639015500000|2021-12-09 02:05:00|28821|28814|28801|28794|28828.5|28821.5|28801|28794|447
1639015800000|2021-12-09 02:10:00|28806|28799|28811|28804|28811|28804|28786|28779|206
1639016100000|2021-12-09 02:15:00|28816|28809|28816|28809|28821|28814|28806|28799|120
1639016400000|2021-12-09 02:20:00|28813.5|28806.5|28826|28819|28826|28819|28808.5|28801.5|145
1639016700000|2021-12-09 02:25:00|28821|28814|28821|28814|28841|28834|28806|28799|647
1639017000000|2021-12-09 02:30:00|28823.5|28816.5|28816|28809|28826|28819|28811|28804|174
1639017300000|2021-12-09 02:35:00|28818.5|28811.5|28816|28809|28821|28814|28816|28809|73
1639017600000|2021-12-09 02:40:00|28818.5|28811.5|28821|28814|28826|28819|28816|28809|100
1639017900000|2021-12-09 02:45:00|28823.5|28816.5|28851|28844|28851|28844|28821|28814|194
1639018200000|2021-12-09 02:50:00|28856|28849|28836|28829|28856|28849|28831|28824|165
1639018500000|2021-12-09 02:55:00|28833.5|28826.5|28836|28829|28843.5|28836.5|28831|28824|53
1639018800000|2021-12-09 03:00:00|28838.5|28831.5|28836|28829|28846|28839|28831|28824|49
1639019100000|2021-12-09 03:05:00|28833.5|28826.5|28848.5|28841.5|28851|28844|28831|28824|186
1639019400000|2021-12-09 03:10:00|28851|28844|28856|28849|28866|28859|28846|28839|103
1639019700000|2021-12-09 03:15:00|28861|28854|28853.5|28846.5|28861|28854|28851|28844|75
1639020000000|2021-12-09 03:20:00|28856|28849|28828.5|28821.5|28856|28849|28821|28814|104
1639020300000|2021-12-09 03:25:00|28826|28819|28826|28819|28831|28824|28816|28809|62
1639020600000|2021-12-09 03:30:00|28821|28814|28866|28859|28866|28859|28816|28809|394
1639020900000|2021-12-09 03:35:00|28863.5|28856.5|28856|28849|28866|28859|28853.5|28846.5|1016
1639021200000|2021-12-09 03:40:00|28846|28839|28856|28849|28866|28859|28841|28834|284
1639021500000|2021-12-09 03:45:00|28853.5|28846.5|28846|28839|28861|28854|28836|28829|199
1639021800000|2021-12-09 03:50:00|28848.5|28841.5|28846|28839|28848.5|28841.5|28836|28829|171
1639022100000|2021-12-09 03:55:00|28843.5|28836.5|28793.5|28786.5|28846|28839|28791|28784|261
1639022400000|2021-12-09 04:00:00|28796|28789|28806|28799|28811|28804|28781|28774|256
1639022700000|2021-12-09 04:05:00|28801|28794|28821|28814|28826|28819|28801|28794|111
1639023000000|2021-12-09 04:10:00|28823.5|28816.5|28796|28789|28823.5|28816.5|28796|28789|150
1639023300000|2021-12-09 04:15:00|28798.5|28791.5|28806|28799|28816|28809|28796|28789|186
1639023600000|2021-12-09 04:20:00|28811|28804|28816|28809|28821|28814|28806|28799|107
1639023900000|2021-12-09 04:25:00|28811|28804|28806|28799|28816|28809|28806|28799|74
1639024200000|2021-12-09 04:30:00|28801|28794|28811|28804|28816|28809|28801|28794|105
1639024500000|2021-12-09 04:35:00|28808.5|28801.5|28811|28804|28821|28814|28806|28799|344
1639024800000|2021-12-09 04:40:00|28806|28799|28801|28794|28806|28799|28791|28784|152
1639025100000|2021-12-09 04:45:00|28796|28789|28776|28769|28801|28794|28773.5|28766.5|248
1639025400000|2021-12-09 04:50:00|28781|28774|28786|28779|28791|28784|28781|28774|319
1639025700000|2021-12-09 04:55:00|28783.5|28776.5|28781|28774|28786|28779|28781|28774|154
1639026000000|2021-12-09 05:00:00|28776|28769|28776|28769|28791|28784|28766|28759|315
1639026300000|2021-12-09 05:05:00|28773.5|28766.5|28771|28764|28781|28774|28766|28759|109
1639026600000|2021-12-09 05:10:00|28768.5|28761.5|28766|28759|28776|28769|28766|28759|123
1639026900000|2021-12-09 05:15:00|28763.5|28756.5|28771|28764|28781|28774|28763.5|28756.5|250
1639027200000|2021-12-09 05:20:00|28773.5|28766.5|28776|28769|28778.5|28771.5|28771|28764|239
1639027500000|2021-12-09 05:25:00|28778.5|28771.5|28796|28789|28796|28789|28771|28764|310
1639027800000|2021-12-09 05:30:00|28793.5|28786.5|28791|28784|28796|28789|28776|28769|298
1639028100000|2021-12-09 05:35:00|28788.5|28781.5|28786|28779|28796|28789|28781|28774|167
1639028400000|2021-12-09 05:40:00|28781|28774|28786|28779|28796|28789|28761|28754|473
1639028700000|2021-12-09 05:45:00|28781|28774|28796|28789|28796|28789|28771|28764|256
1639029000000|2021-12-09 05:50:00|28791|28784|28766|28759|28796|28789|28766|28759|642
1639029300000|2021-12-09 05:55:00|28771|28764|28753.5|28746.5|28791|28784|28751|28744|1030
1639029600000|2021-12-09 06:00:00|28751|28744|28751|28744|28771|28764|28741|28734|1759
1639029900000|2021-12-09 06:05:00|28753.5|28746.5|28781|28774|28781|28774|28751|28744|729
1639030200000|2021-12-09 06:10:00|28778.5|28771.5|28736|28729|28786|28779|28733.5|28726.5|659
1639030500000|2021-12-09 06:15:00|28731|28724|28743.5|28736.5|28756|28749|28731|28724|807
1639030800000|2021-12-09 06:20:00|28746|28739|28731|28724|28746|28739|28731|28724|162
1639031100000|2021-12-09 06:25:00|28736|28729|28726|28719|28736|28729|28718.5|28711.5|105
1639031400000|2021-12-09 06:30:00|28728.5|28721.5|28741|28734|28741|28734|28728.5|28721.5|65
1639031700000|2021-12-09 06:35:00|28736|28729|28741|28734|28746|28739|28736|28729|47
1639032000000|2021-12-09 06:40:00|28743.5|28736.5|28741|28734|28746|28739|28738.5|28731.5|17
1639032300000|2021-12-09 06:45:00|28743.5|28736.5|28741|28734|28751|28744|28741|28734|20
1639032600000|2021-12-09 06:50:00|28748.5|28741.5|28751|28744|28751|28744|28741|28734|64
1639032900000|2021-12-09 06:55:00|28743.5|28736.5|28741|28734|28751|28744|28738.5|28731.5|32
1639033200000|2021-12-09 07:00:00|28738.5|28731.5|28748.5|28741.5|28756|28749|28731|28724|32
1639033500000|2021-12-09 07:05:00|28751|28744|28718.5|28711.5|28751|28744|28718.5|28711.5|53
1639033800000|2021-12-09 07:10:00|28721|28714|28728.5|28721.5|28728.5|28721.5|28713.5|28706.5|75
1639034100000|2021-12-09 07:15:00|28733.5|28726.5|28746|28739|28748.5|28741.5|28726|28719|41
1639034400000|2021-12-09 07:20:00|28741|28734|28743.5|28736.5|28753.5|28746.5|28741|28734|30
1639034700000|2021-12-09 07:25:00|28746|28739|28748.5|28741.5|28751|28744|28736|28729|35
1639035000000|2021-12-09 07:30:00|28751|28744|28763.5|28756.5|28771|28764|28746|28739|145
1639035300000|2021-12-09 07:35:00|28766|28759|28766|28759|28766|28759|28751|28744|45
1639035600000|2021-12-09 07:40:00|28761|28754|28761|28754|28771|28764|28761|28754|82
1639035900000|2021-12-09 07:45:00|28756|28749|28761|28754|28766|28759|28751|28744|99
1639036200000|2021-12-09 07:50:00|28766|28759|28751|28744|28766|28759|28746|28739|86
1639036500000|2021-12-09 07:55:00|28746|28739|28756|28749|28766|28759|28746|28739|138
1639036800000|2021-12-09 08:00:00|28758.5|28751.5|28716|28709|28766|28759|28711|28704|369
1639037100000|2021-12-09 08:05:00|28713.5|28706.5|28696|28689|28721|28714|28696|28689|323
1639037400000|2021-12-09 08:10:00|28691|28684|28691|28684|28701|28694|28666|28659|213
1639037700000|2021-12-09 08:15:00|28696|28689|28721|28714|28733.5|28726.5|28696|28689|308
1639038000000|2021-12-09 08:20:00|28723.5|28716.5|28726|28719|28731|28724|28711|28704|157
1639038300000|2021-12-09 08:25:00|28723.5|28716.5|28736|28729|28736|28729|28716|28709|257
1639038600000|2021-12-09 08:30:00|28731|28724|28746|28739|28751|28744|28726|28719|222
1639038900000|2021-12-09 08:35:00|28743.5|28736.5|28751|28744|28751|28744|28741|28734|189
1639039200000|2021-12-09 08:40:00|28748.5|28741.5|28736|28729|28751|28744|28731|28724|220
1639039500000|2021-12-09 08:45:00|28731|28724|28751|28744|28761|28754|28731|28724|267
1639039800000|2021-12-09 08:50:00|28746|28739|28741|28734|28751|28744|28731|28724|256
1639040100000|2021-12-09 08:55:00|28736|28729|28731|28724|28746|28739|28726|28719|225
1639040400000|2021-12-09 09:00:00|28728.5|28721.5|28721|28714|28736|28729|28711|28704|116
1639040700000|2021-12-09 09:05:00|28726|28719|28716|28709|28733.5|28726.5|28716|28709|134
1639041000000|2021-12-09 09:10:00|28706|28699|28716|28709|28721|28714|28706|28699|349
1639041300000|2021-12-09 09:15:00|28721|28714|28731|28724|28736|28729|28721|28714|181
1639041600000|2021-12-09 09:20:00|28733.5|28726.5|28751|28744|28756|28749|28731|28724|134
1639041900000|2021-12-09 09:25:00|28746|28739|28751|28744|28751|28744|28741|28734|73
1639042200000|2021-12-09 09:30:00|28756|28749|28766|28759|28766|28759|28751|28744|102
1639042500000|2021-12-09 09:35:00|28771|28764|28766|28759|28776|28769|28761|28754|202
1639042800000|2021-12-09 09:40:00|28763.5|28756.5|28766|28759|28766|28759|28758.5|28751.5|51
1639043100000|2021-12-09 09:45:00|28761|28754|28761|28754|28766|28759|28756|28749|40
1639043400000|2021-12-09 09:50:00|28758.5|28751.5|28766|28759|28766|28759|28756|28749|54
1639043700000|2021-12-09 09:55:00|28761|28754|28761|28754|28766|28759|28756|28749|242
1639044000000|2021-12-09 10:00:00|28756|28749|28736|28729|28763.5|28756.5|28728.5|28721.5|182
1639044300000|2021-12-09 10:05:00|28738.5|28731.5|28716|28709|28741|28734|28713.5|28706.5|352
1639044600000|2021-12-09 10:10:00|28721|28714|28701|28694|28726|28719|28701|28694|233
1639044900000|2021-12-09 10:15:00|28706|28699|28686|28679|28711|28704|28681|28674|352
1639045200000|2021-12-09 10:20:00|28681|28674|28696|28689|28696|28689|28681|28674|448
1639045500000|2021-12-09 10:25:00|28691|28684|28701|28694|28706|28699|28691|28684|214
1639045800000|2021-12-09 10:30:00|28706|28699|28711|28704|28716|28709|28701|28694|92
1639046100000|2021-12-09 10:35:00|28706|28699|28716|28709|28726|28719|28706|28699|129
1639046400000|2021-12-09 10:40:00|28718.5|28711.5|28721|28714|28721|28714|28706|28699|36
1639046700000|2021-12-09 10:45:00|28718.5|28711.5|28711|28704|28718.5|28711.5|28706|28699|47
1639047000000|2021-12-09 10:50:00|28713.5|28706.5|28721|28714|28721|28714|28711|28704|102
1639047300000|2021-12-09 10:55:00|28723.5|28716.5|28716|28709|28728.5|28721.5|28713.5|28706.5|75
1639047600000|2021-12-09 11:00:00|28718.5|28711.5|28731|28724|28731|28724|28718.5|28711.5|68
1639047900000|2021-12-09 11:05:00|28728.5|28721.5|28721|28714|28736|28729|28721|28714|40
1639048200000|2021-12-09 11:10:00|28723.5|28716.5|28681|28674|28728.5|28721.5|28671|28664|164
1639048500000|2021-12-09 11:15:00|28676|28669|28696|28689|28701|28694|28676|28669|111
1639048800000|2021-12-09 11:20:00|28698.5|28691.5|28686|28679|28701|28694|28676|28669|73
1639049100000|2021-12-09 11:25:00|28688.5|28681.5|28691|28684|28696|28689|28681|28674|34
1639049400000|2021-12-09 11:30:00|28693.5|28686.5|28696|28689|28701|28694|28691|28684|43
1639049700000|2021-12-09 11:35:00|28693.5|28686.5|28686|28679|28696|28689|28686|28679|37
1639050000000|2021-12-09 11:40:00|28683.5|28676.5|28693.5|28686.5|28696|28689|28681|28674|41
1639050300000|2021-12-09 11:45:00|28696|28689|28681|28674|28696|28689|28676|28669|59
1639050600000|2021-12-09 11:50:00|28683.5|28676.5|28676|28669|28686|28679|28671|28664|74
1639050900000|2021-12-09 11:55:00|28673.5|28666.5|28691|28684|28696|28689|28673.5|28666.5|48
1639051200000|2021-12-09 12:00:00|28693.5|28686.5|28691|28684|28701|28694|28686|28679|128
1639051500000|2021-12-09 12:05:00|28693.5|28686.5|28701|28694|28701|28694|28691|28684|72
1639051800000|2021-12-09 12:10:00|28698.5|28691.5|28701|28694|28703.5|28696.5|28691|28684|28
1639052100000|2021-12-09 12:15:00|28703.5|28696.5|28711|28704|28711|28704|28698.5|28691.5|59
1639052400000|2021-12-09 12:20:00|28708.5|28701.5|28701|28694|28711|28704|28701|28694|44
1639052700000|2021-12-09 12:25:00|28706|28699|28696|28689|28706|28699|28696|28689|91
1639053000000|2021-12-09 12:30:00|28698.5|28691.5|28696|28689|28706|28699|28691|28684|69
1639053300000|2021-12-09 12:35:00|28691|28684|28701|28694|28703.5|28696.5|28691|28684|40
1639053600000|2021-12-09 12:40:00|28696|28689|28696|28689|28701|28694|28691|28684|126
1639053900000|2021-12-09 12:45:00|28691|28684|28676|28669|28696|28689|28676|28669|232
1639054200000|2021-12-09 12:50:00|28678.5|28671.5|28676|28669|28681|28674|28671|28664|68
1639054500000|2021-12-09 12:55:00|28681|28674|28686|28679|28691|28684|28676|28669|76
1639054800000|2021-12-09 13:00:00|28681|28674|28676|28669|28686|28679|28671|28664|125
1639055100000|2021-12-09 13:05:00|28681|28674|28681|28674|28686|28679|28681|28674|63
1639055400000|2021-12-09 13:10:00|28686|28679|28666|28659|28686|28679|28666|28659|141
1639055700000|2021-12-09 13:15:00|28671|28664|28681|28674|28681|28674|28668.5|28661.5|97
1639056000000|2021-12-09 13:20:00|28676|28669|28656|28649|28676|28669|28648.5|28641.5|240
1639056300000|2021-12-09 13:25:00|28661|28654|28668.5|28661.5|28671|28664|28651|28644|82
1639056600000|2021-12-09 13:30:00|28671|28664|28661|28654|28681|28674|28651|28644|197
1639056900000|2021-12-09 13:35:00|28658.5|28651.5|28666|28659|28668.5|28661.5|28656|28649|95
1639057200000|2021-12-09 13:40:00|28663.5|28656.5|28668.5|28661.5|28671|28664|28656|28649|68
1639057500000|2021-12-09 13:45:00|28666|28659|28671|28664|28681|28674|28666|28659|178
1639057800000|2021-12-09 13:50:00|28673.5|28666.5|28678.5|28671.5|28681|28674|28671|28664|116
1639058100000|2021-12-09 13:55:00|28676|28669|28681|28674|28691|28684|28671|28664|124
1639058400000|2021-12-09 14:00:00|28686|28679|28681|28674|28691|28684|28678.5|28671.5|73
1639058700000|2021-12-09 14:05:00|28676|28669|28681|28674|28681|28674|28671|28664|210
1639059000000|2021-12-09 14:10:00|28683.5|28676.5|28671|28664|28686|28679|28671|28664|139
1639059300000|2021-12-09 14:15:00|28673.5|28666.5|28681|28674|28686|28679|28671|28664|90
1639059600000|2021-12-09 14:20:00|28676|28669|28666|28659|28681|28674|28666|28659|229
1639059900000|2021-12-09 14:25:00|28668.5|28661.5|28661|28654|28671|28664|28661|28654|83
1639060200000|2021-12-09 14:30:00|28663.5|28656.5|28681|28674|28681|28674|28638.5|28631.5|690
1639060500000|2021-12-09 14:35:00|28683.5|28676.5|28691|28684|28706|28699|28676|28669|386
1639060800000|2021-12-09 14:40:00|28696|28689|28696|28689|28711|28704|28691|28684|261
1639061100000|2021-12-09 14:45:00|28698.5|28691.5|28693.5|28686.5|28711|28704|28686|28679|317
1639061400000|2021-12-09 14:50:00|28691|28684|28696|28689|28711|28704|28676|28669|185
1639061700000|2021-12-09 14:55:00|28691|28684|28691|28684|28698.5|28691.5|28683.5|28676.5|218
1639062000000|2021-12-09 15:00:00|28688.5|28681.5|28708.5|28701.5|28713.5|28706.5|28676|28669|222
1639062300000|2021-12-09 15:05:00|28706|28699|28696|28689|28711|28704|28688.5|28681.5|124
1639062600000|2021-12-09 15:10:00|28701|28694|28676|28669|28701|28694|28676|28669|71
1639062900000|2021-12-09 15:15:00|28678.5|28671.5|28681|28674|28693.5|28686.5|28676|28669|118
1639063200000|2021-12-09 15:20:00|28683.5|28676.5|28661|28654|28691|28684|28658.5|28651.5|116
1639063500000|2021-12-09 15:25:00|28663.5|28656.5|28643.5|28636.5|28673.5|28666.5|28641|28634|119
1639063800000|2021-12-09 15:30:00|28646|28639|28636|28629|28653.5|28646.5|28626|28619|193
1639064100000|2021-12-09 15:35:00|28638.5|28631.5|28621|28614|28641|28634|28611|28604|208
1639064400000|2021-12-09 15:40:00|28623.5|28616.5|28638.5|28631.5|28641|28634|28613.5|28606.5|183
1639064700000|2021-12-09 15:45:00|28641|28634|28671|28664|28681|28674|28636|28629|130
1639065000000|2021-12-09 15:50:00|28668.5|28661.5|28661|28654|28671|28664|28651|28644|46
1639065300000|2021-12-09 15:55:00|28658.5|28651.5|28676|28669|28678.5|28671.5|28658.5|28651.5|108
1639065600000|2021-12-09 16:00:00|28678.5|28671.5|28661|28654|28681|28674|28661|28654|59
1639065900000|2021-12-09 16:05:00|28666|28659|28678.5|28671.5|28681|28674|28666|28659|42
1639066200000|2021-12-09 16:10:00|28676|28669|28671|28664|28681|28674|28661|28654|61
1639066500000|2021-12-09 16:15:00|28673.5|28666.5|28676|28669|28676|28669|28653.5|28646.5|57
1639066800000|2021-12-09 16:20:00|28681|28674|28686|28679|28686|28679|28663.5|28656.5|77
1639067100000|2021-12-09 16:25:00|28688.5|28681.5|28681|28674|28696|28689|28681|28674|148
1639067400000|2021-12-09 16:30:00|28683.5|28676.5|28676|28669|28696|28689|28676|28669|113
1639067700000|2021-12-09 16:35:00|28678.5|28671.5|28686|28679|28688.5|28681.5|28671|28664|88
1639068000000|2021-12-09 16:40:00|28691|28684|28696|28689|28701|28694|28686|28679|62
1639068300000|2021-12-09 16:45:00|28691|28684|28676|28669|28696|28689|28676|28669|104
1639068600000|2021-12-09 16:50:00|28681|28674|28676|28669|28688.5|28681.5|28676|28669|74
1639068900000|2021-12-09 16:55:00|28678.5|28671.5|28671|28664|28681|28674|28666|28659|35
1639069200000|2021-12-09 17:00:00|28676|28669|28671|28664|28686|28679|28666|28659|70
1639069500000|2021-12-09 17:05:00|28666|28659|28676|28669|28676|28669|28661|28654|55
1639069800000|2021-12-09 17:10:00|28671|28664|28678.5|28671.5|28681|28674|28666|28659|208
1639070100000|2021-12-09 17:15:00|28681|28674|28671|28664|28681|28674|28666|28659|74
1639070400000|2021-12-09 17:20:00|28676|28669|28686|28679|28691|28684|28671|28664|113
1639070700000|2021-12-09 17:25:00|28681|28674|28686|28679|28691|28684|28676|28669|215
1639071000000|2021-12-09 17:30:00|28681|28674|28701|28694|28701|28694|28681|28674|90
1639071300000|2021-12-09 17:35:00|28706|28699|28721|28714|28728.5|28721.5|28701|28694|155
1639071600000|2021-12-09 17:40:00|28723.5|28716.5|28726|28719|28728.5|28721.5|28716|28709|80
1639071900000|2021-12-09 17:45:00|28721|28714|28736|28729|28736|28729|28716|28709|58
1639072200000|2021-12-09 17:50:00|28731|28724|28736|28729|28741|28734|28731|28724|70
1639072500000|2021-12-09 17:55:00|28733.5|28726.5|28741|28734|28741|28734|28726|28719|59
1639072800000|2021-12-09 18:00:00|28738.5|28731.5|28736|28729|28743.5|28736.5|28721|28714|165
1639073100000|2021-12-09 18:05:00|28733.5|28726.5|28746|28739|28751|28744|28731|28724|230
1639073400000|2021-12-09 18:10:00|28751|28744|28741|28734|28756|28749|28738.5|28731.5|175
1639073700000|2021-12-09 18:15:00|28743.5|28736.5|28751|28744|28756|28749|28741|28734|23
1639074000000|2021-12-09 18:20:00|28746|28739|28731|28724|28748.5|28741.5|28731|28724|53
1639074300000|2021-12-09 18:25:00|28733.5|28726.5|28726|28719|28736|28729|28726|28719|119
1639074600000|2021-12-09 18:30:00|28728.5|28721.5|28746|28739|28746|28739|28726|28719|97
1639074900000|2021-12-09 18:35:00|28743.5|28736.5|28756|28749|28756|28749|28741|28734|90
1639075200000|2021-12-09 18:40:00|28753.5|28746.5|28731|28724|28756|28749|28726|28719|109
1639075500000|2021-12-09 18:45:00|28728.5|28721.5|28708.5|28701.5|28736|28729|28706|28699|119
1639075800000|2021-12-09 18:50:00|28711|28704|28703.5|28696.5|28716|28709|28698.5|28691.5|1472
1639076100000|2021-12-09 18:55:00|28701|28694|28711|28704|28726|28719|28701|28694|53
1639076400000|2021-12-09 19:00:00|28713.5|28706.5|28716|28709|28721|28714|28706|28699|71
1639076700000|2021-12-09 19:05:00|28721|28714|28721|28714|28731|28724|28711|28704|37
1639077000000|2021-12-09 19:10:00|28723.5|28716.5|28711|28704|28728.5|28721.5|28706|28699|171
1639077300000|2021-12-09 19:15:00|28713.5|28706.5|28716|28709|28723.5|28716.5|28706|28699|40
1639077600000|2021-12-09 19:20:00|28718.5|28711.5|28731|28724|28736|28729|28716|28709|69
1639077900000|2021-12-09 19:25:00|28728.5|28721.5|28701|28694|28731|28724|28693.5|28686.5|139
1639078200000|2021-12-09 19:30:00|28696|28689|28696|28689|28706|28699|28691|28684|63
1639078500000|2021-12-09 19:35:00|28693.5|28686.5|28686|28679|28696|28689|28681|28674|94
1639078800000|2021-12-09 19:40:00|28683.5|28676.5|28673.5|28666.5|28686|28679|28666|28659|96
1639079100000|2021-12-09 19:45:00|28676|28669|28671|28664|28681|28674|28671|28664|52
1639079400000|2021-12-09 19:50:00|28676|28669|28661|28654|28676|28669|28651|28644|118
1639079700000|2021-12-09 19:55:00|28658.5|28651.5|28661|28654|28666|28659|28646|28639|50
1639080000000|2021-12-09 20:00:00|28666|28659|28671|28664|28691|28684|28656|28649|62
1639080300000|2021-12-09 20:05:00|28676|28669|28633.5|28626.5|28676|28669|28633.5|28626.5|88
1639080600000|2021-12-09 20:10:00|28636|28629|28623.5|28616.5|28641|28634|28611|28604|216
1639080900000|2021-12-09 20:15:00|28621|28614|28596|28589|28628.5|28621.5|28591|28584|372
1639081200000|2021-12-09 20:20:00|28601|28594|28596|28589|28606|28599|28586|28579|216
1639081500000|2021-12-09 20:25:00|28593.5|28586.5|28601|28594|28623.5|28616.5|28591|28584|116
1639081800000|2021-12-09 20:30:00|28603.5|28596.5|28621|28614|28638.5|28631.5|28598.5|28591.5|132
1639082100000|2021-12-09 20:35:00|28618.5|28611.5|28643.5|28636.5|28646|28639|28618.5|28611.5|86
1639082400000|2021-12-09 20:40:00|28646|28639|28656|28649|28663.5|28656.5|28636|28629|80
1639082700000|2021-12-09 20:45:00|28651|28644|28663.5|28656.5|28668.5|28661.5|28636|28629|136
1639083000000|2021-12-09 20:50:00|28668.5|28661.5|28641|28634|28668.5|28661.5|28641|28634|163
1639083300000|2021-12-09 20:55:00|28643.5|28636.5|28631|28624|28651|28644|28631|28624|437
1639083600000|2021-12-09 21:00:00|28628.5|28621.5|28636|28629|28648.5|28641.5|28626|28619|200
1639083900000|2021-12-09 21:05:00|28638.5|28631.5|28626|28619|28641|28634|28626|28619|25
1639084200000|2021-12-09 21:10:00|28628.5|28621.5|28628.5|28621.5|28631|28624|28621|28614|31
1639084500000|2021-12-09 21:15:00|28632.5|28617.5|28620|28605|28632.5|28617.5|28620|28605|31
1639084800000|2021-12-09 21:20:00|||||||||9
1639085100000|2021-12-09 21:25:00|28627.5|28612.5|28645|28630|28645|28630|28627.5|28612.5|9
1639085400000|2021-12-09 21:30:00|28647.5|28632.5|28647.5|28632.5|28647.5|28632.5|28645|28630|14
1639085700000|2021-12-09 21:35:00|28645|28630|28645|28630|28647.5|28632.5|28645|28630|6
1639086000000|2021-12-09 21:40:00|28647.5|28632.5|28645|28630|28647.5|28632.5|28645|28630|4
1639086300000|2021-12-09 21:45:00|28650|28635|28652.5|28637.5|28655|28640|28650|28635|12
1639086600000|2021-12-09 21:50:00|28650|28635|28647.5|28632.5|28650|28635|28645|28630|9
1639086900000|2021-12-09 21:55:00|28645|28630|28641.6|28611.6|28661.1|28632.5|28625|28610|154
1639087200000|2021-12-09 22:00:00|28641.4|28611.4|28641.1|28611.1|28642.8|28612.8|28639.4|28609.4|0
1639087500000|2021-12-09 22:05:00|28640.9|28610.9|28641.4|28611.4|28642.2|28612.2|28640.9|28610.9|0
1639087800000|2021-12-09 22:10:00|28641.6|28611.6|28644.7|28614.7|28646.2|28616.2|28640.5|28610.5|0
1639088100000|2021-12-09 22:15:00|28644|28614|28644.6|28614.6|28645.1|28615.1|28644|28614|0
1639088400000|2021-12-09 22:20:00|28644.9|28614.9|28645.1|28615.1|28647|28617|28644.4|28614.4|0
1639088700000|2021-12-09 22:25:00|28644.9|28614.9|28646.2|28616.2|28646.2|28616.2|28644.6|28614.6|0
1639089000000|2021-12-09 22:30:00|28644.8|28614.8|28645.7|28615.7|28646.2|28616.2|28644.8|28614.8|0
1639089300000|2021-12-09 22:35:00|28645.6|28615.6|28646.2|28616.2|28647.2|28617.2|28645.6|28615.6|0
1639089600000|2021-12-09 22:40:00|28645.9|28615.9|28648.9|28618.9|28649.1|28619.1|28645.7|28615.7|0
1639089900000|2021-12-09 22:45:00|28648.6|28618.6|28650.2|28620.2|28650.5|28620.5|28648.6|28618.6|0
1639090200000|2021-12-09 22:50:00|28650.3|28620.3|28648.7|28618.7|28650.3|28620.3|28648.1|28618.1|0
1639090500000|2021-12-09 22:55:00|28648.6|28618.6|28648.3|28618.3|28648.6|28618.6|28648.1|28618.1|0
1639090800000|2021-12-09 23:00:00|28645.9|28615.9|28647.5|28632.5|28650|28635|28627.5|28612.5|73
1639091100000|2021-12-09 23:05:00|28642.5|28627.5|28645|28630|28645|28630|28637.5|28622.5|23
1639091400000|2021-12-09 23:10:00|28635|28620|28640|28625|28640|28625|28632.5|28617.5|114
1639091700000|2021-12-09 23:15:00|28637.5|28622.5|28635|28620|28645|28630|28630|28615|76
1639092000000|2021-12-09 23:20:00|28640|28625|28620|28605|28645|28630|28620|28605|120
1639092300000|2021-12-09 23:25:00|28625|28610|28615|28600|28625|28610|28610|28595|48
1639092600000|2021-12-09 23:30:00|28622.5|28607.5|28681|28674|28688.5|28681.5|28616|28607.5|14212
1639092900000|2021-12-09 23:35:00|28678.5|28671.5|28661|28654|28683.5|28676.5|28646|28639|236
1639093200000|2021-12-09 23:40:00|28666|28659|28623.5|28616.5|28666|28659|28611|28604|224
1639093500000|2021-12-09 23:45:00|28626|28619|28586|28579|28626|28619|28586|28579|263
1639093800000|2021-12-09 23:50:00|28588.5|28581.5|28581|28574|28621|28614|28581|28574|312
1639094100000|2021-12-09 23:55:00|28583.5|28576.5|28526|28519|28596|28589|28521|28514|879
1639094400000|2021-12-10 00:00:00|28523.5|28516.5|28576|28569|28596|28589|28523.5|28516.5|1565
1639094700000|2021-12-10 00:05:00|28578.5|28571.5|28636|28629|28636|28629|28578.5|28571.5|700
1639095000000|2021-12-10 00:10:00|28646|28639|28691|28684|28701|28694|28636|28629|1485
1639095300000|2021-12-10 00:15:00|28696|28689|28653.5|28646.5|28696|28689|28648.5|28641.5|801
1639095600000|2021-12-10 00:20:00|28651|28644|28666|28659|28683.5|28676.5|28646|28639|527
1639095900000|2021-12-10 00:25:00|28661|28654|28631|28624|28676|28669|28626|28619|468
1639096200000|2021-12-10 00:30:00|28628.5|28621.5|28601|28594|28628.5|28621.5|28573.5|28566.5|499
1639096500000|2021-12-10 00:35:00|28606|28599|28583.5|28576.5|28608.5|28601.5|28578.5|28571.5|256
1639096800000|2021-12-10 00:40:00|28586|28579|28606|28599|28616|28609|28561|28554|276
1639097100000|2021-12-10 00:45:00|28596|28589|28583.5|28576.5|28621|28614|28568.5|28561.5|297
1639097400000|2021-12-10 00:50:00|28586|28579|28556|28549|28586|28579|28551|28544|282
1639097700000|2021-12-10 00:55:00|28558.5|28551.5|28541|28534|28561|28554|28521|28514|373
1639098000000|2021-12-10 01:00:00|28543.5|28536.5|28511|28504|28561|28554|28476|28469|948
1639098300000|2021-12-10 01:05:00|28508.5|28501.5|28501|28494|28516|28509|28481|28474|348
1639098600000|2021-12-10 01:10:00|28503.5|28496.5|28516|28509|28523.5|28516.5|28501|28494|279
1639098900000|2021-12-10 01:15:00|28521|28514|28511|28504|28526|28519|28486|28479|437
1639099200000|2021-12-10 01:20:00|28508.5|28501.5|28521|28514|28526|28519|28506|28499|233
1639099500000|2021-12-10 01:25:00|28526|28519|28556|28549|28556|28549|28516|28509|211
1639099800000|2021-12-10 01:30:00|28551|28544|28586|28579|28586|28579|28533.5|28526.5|446
1639100100000|2021-12-10 01:35:00|28588.5|28581.5|28546|28539|28596|28589|28543.5|28536.5|407
1639100400000|2021-12-10 01:40:00|28543.5|28536.5|28566|28559|28566|28559|28541|28534|288
1639100700000|2021-12-10 01:45:00|28563.5|28556.5|28566.5|28559.5|28576|28569|28541.1|28534.1|179
1639101000000|2021-12-10 01:50:00|28564|28557|28564|28557|28586.5|28579.5|28561.5|28554.5|149
1639101300000|2021-12-10 01:55:00|28561.5|28554.5|28566.5|28559.5|28576.5|28569.5|28556.5|28549.5|194
1639101600000|2021-12-10 02:00:00|28564|28557|28586.5|28579.5|28591.5|28584.5|28561.5|28554.5|175
1639101900000|2021-12-10 02:05:00|28581.5|28574.5|28576.5|28569.5|28591.5|28584.5|28569|28562|157
1639102200000|2021-12-10 02:10:00|28574|28567|28596.5|28589.5|28596.5|28589.5|28571.5|28564.5|171
1639102500000|2021-12-10 02:15:00|28594|28587|28596.5|28589.5|28606.5|28599.5|28586.5|28579.5|112
1639102800000|2021-12-10 02:20:00|28594|28587|28596.5|28589.5|28606.5|28599.5|28589|28582|116
1639103100000|2021-12-10 02:25:00|28601.5|28594.5|28604|28597|28616.5|28609.5|28596.5|28589.5|302
1639103400000|2021-12-10 02:30:00|28601.5|28594.5|28576.5|28569.5|28601.5|28594.5|28569|28562|294
1639103700000|2021-12-10 02:35:00|28574|28567|28566.5|28559.5|28576.5|28569.5|28566.5|28559.5|141
1639104000000|2021-12-10 02:40:00|28561.5|28554.5|28566.5|28559.5|28569|28562|28556.5|28549.5|95
1639104300000|2021-12-10 02:45:00|28569|28562|28566.5|28559.5|28571.5|28564.5|28561.5|28554.5|37
1639104600000|2021-12-10 02:50:00|28564|28557|28571.5|28564.5|28576.5|28569.5|28561.5|28554.5|29
1639104900000|2021-12-10 02:55:00|28566.5|28559.5|28576.5|28569.5|28576.5|28569.5|28566.5|28559.5|34
1639105200000|2021-12-10 03:00:00|28584|28577|28591.5|28584.5|28596.5|28589.5|28576.5|28569.5|121
1639105500000|2021-12-10 03:05:00|28589|28582|28591.5|28584.5|28596.5|28589.5|28586.5|28579.5|74
1639105800000|2021-12-10 03:10:00|28586.5|28579.5|28576.5|28569.5|28586.5|28579.5|28576.5|28569.5|47
1639106100000|2021-12-10 03:15:00|28571.5|28564.5|28576.5|28569.5|28576.5|28569.5|28566.5|28559.5|53
1639106400000|2021-12-10 03:20:00|28574|28567|28574|28567|28586.5|28579.5|28571.5|28564.5|91
1639106700000|2021-12-10 03:25:00|28571.5|28564.5|28581.5|28574.5|28586.5|28579.5|28571.5|28564.5|53
1639107000000|2021-12-10 03:30:00|28584|28577|28591.5|28584.5|28606.5|28599.5|28569|28562|331
1639107300000|2021-12-10 03:35:00|28589|28582|28551.5|28544.5|28591.5|28584.5|28546.5|28539.5|172
1639107600000|2021-12-10 03:40:00|28554|28547|28551.5|28544.5|28556.5|28549.5|28541.5|28534.5|170
1639107900000|2021-12-10 03:45:00|28549|28542|28551.5|28544.5|28561.5|28554.5|28544|28537|155
1639108200000|2021-12-10 03:50:00|28554|28547|28561.5|28554.5|28561.5|28554.5|28546.5|28539.5|129
1639108500000|2021-12-10 03:55:00|28559|28552|28556.5|28549.5|28561.5|28554.5|28551.5|28544.5|56
1639108800000|2021-12-10 04:00:00|28561.5|28554.5|28546.5|28539.5|28561.5|28554.5|28536.5|28529.5|190
1639109100000|2021-12-10 04:05:00|28551.5|28544.5|28569|28562|28571.5|28564.5|28541.5|28534.5|88
1639109400000|2021-12-10 04:10:00|28571.5|28564.5|28556.5|28549.5|28571.5|28564.5|28554|28547|107
1639109700000|2021-12-10 04:15:00|28551.5|28544.5|28566.5|28559.5|28566.5|28559.5|28546.5|28539.5|108
1639110000000|2021-12-10 04:20:00|28569|28562|28576.5|28569.5|28579|28572|28561.5|28554.5|85
1639110300000|2021-12-10 04:25:00|28571.5|28564.5|28581.5|28574.5|28584|28577|28571.5|28564.5|48
1639110600000|2021-12-10 04:30:00|28584|28577|28586.5|28579.5|28589|28582|28576.5|28569.5|157
1639110900000|2021-12-10 04:35:00|28584|28577|28571.5|28564.5|28591.5|28584.5|28571.5|28564.5|234
1639111200000|2021-12-10 04:40:00|28566.5|28559.5|28566.5|28559.5|28571.5|28564.5|28561.5|28554.5|109
1639111500000|2021-12-10 04:45:00|28571.5|28564.5|28584|28577|28586.5|28579.5|28571.5|28564.5|71
1639111800000|2021-12-10 04:50:00|28586.5|28579.5|28571.5|28564.5|28586.5|28579.5|28566.5|28559.5|93
1639112100000|2021-12-10 04:55:00|28569|28562|28566.5|28559.5|28569|28562|28556.5|28549.5|124
1639112400000|2021-12-10 05:00:00|28561.5|28554.5|28576.5|28569.5|28581.5|28574.5|28561.5|28554.5|163
1639112700000|2021-12-10 05:05:00|28571.5|28564.5|28541.5|28534.5|28571.5|28564.5|28541.5|28534.5|156
1639113000000|2021-12-10 05:10:00|28544|28537|28541.5|28534.5|28551.5|28544.5|28526.5|28519.5|199
1639113300000|2021-12-10 05:15:00|28539|28532|28536.5|28529.5|28539|28532|28521.5|28514.5|126
1639113600000|2021-12-10 05:20:00|28541.5|28534.5|28516.5|28509.5|28541.5|28534.5|28511.5|28504.5|253
1639113900000|2021-12-10 05:25:00|28519|28512|28531.5|28524.5|28536.5|28529.5|28519|28512|226
1639114200000|2021-12-10 05:30:00|28526.5|28519.5|28516.5|28509.5|28536.5|28529.5|28511.5|28504.5|192
1639114500000|2021-12-10 05:35:00|28511.5|28504.5|28506.5|28499.5|28516.5|28509.5|28496.5|28489.5|353
1639114800000|2021-12-10 05:40:00|28509|28502|28456.5|28449.5|28509|28502|28451.5|28444.5|927
1639115100000|2021-12-10 05:45:00|28451.5|28444.5|28431.5|28424.5|28456.5|28449.5|28426.5|28419.5|895
1639115400000|2021-12-10 05:50:00|28434|28427|28401.5|28394.5|28436.5|28429.5|28401.5|28394.5|871
1639115700000|2021-12-10 05:55:00|28406.5|28399.5|28421.5|28414.5|28426.5|28419.5|28381.5|28374.5|1647
1639116000000|2021-12-10 06:00:00|28426.5|28419.5|28446.5|28439.5|28446.5|28439.5|28414|28407|2625
1639116300000|2021-12-10 06:05:00|28441.5|28434.5|28446.5|28439.5|28451.5|28444.5|28416.5|28409.5|1093
1639116600000|2021-12-10 06:10:00|28444|28437|28434|28427|28461.5|28454.5|28434|28427|434
1639116900000|2021-12-10 06:15:00|28436.5|28429.5|28456.5|28449.5|28461.5|28454.5|28436.5|28429.5|194
1639117200000|2021-12-10 06:20:00|28459|28452|28459|28452|28461.5|28454.5|28451.5|28444.5|155
1639117500000|2021-12-10 06:25:00|28461.5|28454.5|28454|28447|28461.5|28454.5|28454|28447|56
1639117800000|2021-12-10 06:30:00|28451.5|28444.5|28451.5|28444.5|28456.5|28449.5|28446.5|28439.5|23
1639118100000|2021-12-10 06:35:00|28454|28447|28456.5|28449.5|28456.5|28449.5|28451.5|28444.5|0
1639118400000|2021-12-10 06:40:00|28454|28447|28461.5|28454.5|28461.5|28454.5|28454|28447|12
1639118700000|2021-12-10 06:45:00|28464|28457|28466.5|28459.5|28466.5|28459.5|28461.5|28454.5|2
1639119000000|2021-12-10 06:50:00|28461.5|28454.5|28456.5|28449.5|28461.5|28454.5|28454|28447|17
1639119300000|2021-12-10 06:55:00|28454|28447|28454|28447|28461.5|28454.5|28446.5|28439.5|24
1639119600000|2021-12-10 07:00:00|28449|28442|28454|28447|28461.5|28454.5|28444|28437|73
1639119900000|2021-12-10 07:05:00|28451.5|28444.5|28441.5|28434.5|28451.5|28444.5|28439|28432|35
1639120200000|2021-12-10 07:10:00|28436.5|28429.5|28429|28422|28436.5|28429.5|28419|28412|40
1639120500000|2021-12-10 07:15:00|28426.5|28419.5|28419|28412|28429|28422|28401.5|28394.5|63
1639120800000|2021-12-10 07:20:00|28416.5|28409.5|28426.5|28419.5|28426.5|28419.5|28411.5|28404.5|43
1639121100000|2021-12-10 07:25:00|28429|28422|28436.5|28429.5|28444|28437|28426.5|28419.5|26
1639121400000|2021-12-10 07:30:00|28439|28432|28441.5|28434.5|28451.5|28444.5|28431.5|28424.5|70
1639121700000|2021-12-10 07:35:00|28444|28437|28434|28427|28451.5|28444.5|28431.5|28424.5|35
1639122000000|2021-12-10 07:40:00|28431.5|28424.5|28426.5|28419.5|28436.5|28429.5|28421.5|28414.5|42
1639122300000|2021-12-10 07:45:00|28424|28417|28446.5|28439.5|28446.5|28439.5|28421.5|28414.5|50
1639122600000|2021-12-10 07:50:00|28444|28437|28446.5|28439.5|28451.5|28444.5|28436.5|28429.5|35
1639122900000|2021-12-10 07:55:00|28449|28442|28436.5|28429.5|28451.5|28444.5|28436.5|28429.5|113
1639123200000|2021-12-10 08:00:00|28439|28432|28461.5|28454.5|28466.5|28459.5|28426.5|28419.5|184
1639123500000|2021-12-10 08:05:00|28464|28457|28466.5|28459.5|28476.5|28469.5|28456.5|28449.5|111
1639123800000|2021-12-10 08:10:00|28469|28462|28461.5|28454.5|28471.5|28464.5|28451.5|28444.5|154
1639124100000|2021-12-10 08:15:00|28459|28452|28466.5|28459.5|28466.5|28459.5|28446.5|28439.5|100
1639124400000|2021-12-10 08:20:00|28469|28462|28459|28452|28471.5|28464.5|28456.5|28449.5|129
1639124700000|2021-12-10 08:25:00|28461.5|28454.5|28471.5|28464.5|28476.5|28469.5|28459|28452|111
1639125000000|2021-12-10 08:30:00|28469|28462|28486.5|28479.5|28491.5|28484.5|28464|28457|172
1639125300000|2021-12-10 08:35:00|28484|28477|28476.5|28469.5|28486.5|28479.5|28476.5|28469.5|128
1639125600000|2021-12-10 08:40:00|28471.5|28464.5|28489|28482|28491.5|28484.5|28471.5|28464.5|36
1639125900000|2021-12-10 08:45:00|28486.5|28479.5|28491.5|28484.5|28499|28492|28484|28477|95
1639126200000|2021-12-10 08:50:00|28489|28482|28506.5|28499.5|28509|28502|28481.5|28474.5|123
1639126500000|2021-12-10 08:55:00|28509|28502|28504|28497|28514|28507|28501.5|28494.5|98
1639126800000|2021-12-10 09:00:00|28506.5|28499.5|28496.5|28489.5|28506.5|28499.5|28494|28487|40
1639127100000|2021-12-10 09:05:00|28494|28487|28481.5|28474.5|28496.5|28489.5|28481.5|28474.5|82
1639127400000|2021-12-10 09:10:00|28484|28477|28486.5|28479.5|28494|28487|28484|28477|42
1639127700000|2021-12-10 09:15:00|28484|28477|28491.5|28484.5|28496.5|28489.5|28481.5|28474.5|21
1639128000000|2021-12-10 09:20:00|28489|28482|28494|28487|28501.5|28494.5|28486.5|28479.5|34
1639128300000|2021-12-10 09:25:00|28496.5|28489.5|28491.5|28484.5|28496.5|28489.5|28486.5|28479.5|40
1639128600000|2021-12-10 09:30:00|28494|28487|28504|28497|28506.5|28499.5|28491.5|28484.5|88
1639128900000|2021-12-10 09:35:00|28501.5|28494.5|28521.5|28514.5|28526.5|28519.5|28501.5|28494.5|186
1639129200000|2021-12-10 09:40:00|28519|28512|28516.5|28509.5|28524|28517|28511.5|28504.5|37
1639129500000|2021-12-10 09:45:00|28521.5|28514.5|28506.5|28499.5|28526.5|28519.5|28501.5|28494.5|186
1639129800000|2021-12-10 09:50:00|28509|28502|28514|28507|28521.5|28514.5|28506.5|28499.5|70
1639130100000|2021-12-10 09:55:00|28516.5|28509.5|28521.5|28514.5|28521.5|28514.5|28511.5|28504.5|29
1639130400000|2021-12-10 10:00:00|28519|28512|28516.5|28509.5|28521.5|28514.5|28511.5|28504.5|21
1639130700000|2021-12-10 10:05:00|28514|28507|28514|28507|28521.5|28514.5|28514|28507|24
1639131000000|2021-12-10 10:10:00|28511.5|28504.5|28506.5|28499.5|28519|28512|28506.5|28499.5|31
1639131300000|2021-12-10 10:15:00|28509|28502|28511.5|28504.5|28516.5|28509.5|28506.5|28499.5|19
1639131600000|2021-12-10 10:20:00|28514|28507|28511.5|28504.5|28516.5|28509.5|28509|28502|33
1639131900000|2021-12-10 10:25:00|28514|28507|28516.5|28509.5|28516.5|28509.5|28511.5|28504.5|26
1639132200000|2021-12-10 10:30:00|28521.5|28514.5|28516.5|28509.5|28521.5|28514.5|28511.5|28504.5|30
1639132500000|2021-12-10 10:35:00|28519|28512|28521.5|28514.5|28526.5|28519.5|28516.5|28509.5|67
1639132800000|2021-12-10 10:40:00|28519|28512|28526.5|28519.5|28526.5|28519.5|28516.5|28509.5|39
1639133100000|2021-12-10 10:45:00|28531.5|28524.5|28531.5|28524.5|28536.5|28529.5|28531.5|28524.5|33
1639133400000|2021-12-10 10:50:00|28529|28522|28531.5|28524.5|28531.5|28524.5|28519|28512|49
1639133700000|2021-12-10 10:55:00|28529|28522|28531.5|28524.5|28536.5|28529.5|28521.5|28514.5|39
1639134000000|2021-12-10 11:00:00|28534|28527|28541.5|28534.5|28544|28537|28531.5|28524.5|40
1639134300000|2021-12-10 11:05:00|28539|28532|28556.5|28549.5|28556.5|28549.5|28536.5|28529.5|75
1639134600000|2021-12-10 11:10:00|28551.5|28544.5|28546.5|28539.5|28556.5|28549.5|28541.5|28534.5|53
1639134900000|2021-12-10 11:15:00|28549|28542|28554|28547|28556.5|28549.5|28546.5|28539.5|29
1639135200000|2021-12-10 11:20:00|28556.5|28549.5|28551.5|28544.5|28556.5|28549.5|28551.5|28544.5|25
1639135500000|2021-12-10 11:25:00|28554|28547|28556.5|28549.5|28566.5|28559.5|28551.5|28544.5|76
1639135800000|2021-12-10 11:30:00|28554|28547|28546.5|28539.5|28556.5|28549.5|28541.5|28534.5|83
1639136100000|2021-12-10 11:35:00|28549|28542|28561.5|28554.5|28564|28557|28546.5|28539.5|50
1639136400000|2021-12-10 11:40:00|28559|28552|28566.5|28559.5|28576.5|28569.5|28559|28552|106
1639136700000|2021-12-10 11:45:00|28569|28562|28571.5|28564.5|28571.5|28564.5|28566.5|28559.5|29
1639137000000|2021-12-10 11:50:00|28576.5|28569.5|28566.5|28559.5|28576.5|28569.5|28566.5|28559.5|78
1639137300000|2021-12-10 11:55:00|28569|28562|28566.5|28559.5|28576.5|28569.5|28561.5|28554.5|43
1639137600000|2021-12-10 12:00:00|28564|28557|28559|28552|28571.5|28564.5|28556.5|28549.5|81
1639137900000|2021-12-10 12:05:00|28556.5|28549.5|28539|28532|28559|28552|28536.5|28529.5|69
1639138200000|2021-12-10 12:10:00|28536.5|28529.5|28541.5|28534.5|28541.5|28534.5|28536.5|28529.5|13
1639138500000|2021-12-10 12:15:00|28539|28532|28549|28542|28551.5|28544.5|28536.5|28529.5|100
1639138800000|2021-12-10 12:20:00|28551.5|28544.5|28561.5|28554.5|28561.5|28554.5|28546.5|28539.5|146
1639139100000|2021-12-10 12:25:00|28559|28552|28571.5|28564.5|28574|28567|28556.5|28549.5|81
1639139400000|2021-12-10 12:30:00|28569|28562|28551.5|28544.5|28571.5|28564.5|28544|28537|57
1639139700000|2021-12-10 12:35:00|28549|28542|28556.5|28549.5|28556.5|28549.5|28549|28542|32
1639140000000|2021-12-10 12:40:00|28551.5|28544.5|28551.5|28544.5|28556.5|28549.5|28549|28542|25
1639140300000|2021-12-10 12:45:00|28549|28542|28546.5|28539.5|28554|28547|28546.5|28539.5|68
1639140600000|2021-12-10 12:50:00|28549|28542|28546.5|28539.5|28549|28542|28546.5|28539.5|19
1639140900000|2021-12-10 12:55:00|28541.5|28534.5|28541.5|28534.5|28546.5|28539.5|28539|28532|39
1639141200000|2021-12-10 13:00:00|28536.5|28529.5|28536.5|28529.5|28541.5|28534.5|28534|28527|55
1639141500000|2021-12-10 13:05:00|28539|28532|28536.5|28529.5|28541.5|28534.5|28531.5|28524.5|56
1639141800000|2021-12-10 13:10:00|28539|28532|28541.5|28534.5|28541.5|28534.5|28531.5|28524.5|39
1639142100000|2021-12-10 13:15:00|28544|28537|28556.5|28549.5|28559|28552|28541.5|28534.5|116
1639142400000|2021-12-10 13:20:00|28559|28552|28541.5|28534.5|28561.5|28554.5|28541.5|28534.5|124
1639142700000|2021-12-10 13:25:00|28544|28537|28544|28537|28551.5|28544.5|28541.5|28534.5|66
1639143000000|2021-12-10 13:30:00|28541.5|28534.5|28611.5|28604.5|28616.5|28609.5|28536.5|28529.5|532
1639143300000|2021-12-10 13:35:00|28616.5|28609.5|28636.5|28629.5|28636.5|28629.5|28606.5|28599.5|450
1639143600000|2021-12-10 13:40:00|28634|28627|28646.5|28639.5|28649|28642|28614|28607|196
1639143900000|2021-12-10 13:45:00|28644|28637|28631.5|28624.5|28646.5|28639.5|28624|28617|108
1639144200000|2021-12-10 13:50:00|28634|28627|28621.5|28614.5|28634|28627|28619|28612|65
1639144500000|2021-12-10 13:55:00|28619|28612|28626.5|28619.5|28626.5|28619.5|28614|28607|53
1639144800000|2021-12-10 14:00:00|28631.5|28624.5|28611.5|28604.5|28631.5|28624.5|28611.5|28604.5|69
1639145100000|2021-12-10 14:05:00|28614|28607|28601.5|28594.5|28626.5|28619.5|28601.5|28594.5|84
1639145400000|2021-12-10 14:10:00|28604|28597|28616.5|28609.5|28621.5|28614.5|28601.5|28594.5|70
1639145700000|2021-12-10 14:15:00|28621.5|28614.5|28614|28607|28621.5|28614.5|28611.5|28604.5|91
1639146000000|2021-12-10 14:20:00|28611.5|28604.5|28611.5|28604.5|28616.5|28609.5|28601.5|28594.5|39
1639146300000|2021-12-10 14:25:00|28609|28602|28596.5|28589.5|28609|28602|28591.5|28584.5|83
1639146600000|2021-12-10 14:30:00|28601.5|28594.5|28611.5|28604.5|28619|28612|28584|28577|231
1639146900000|2021-12-10 14:35:00|28616.5|28609.5|28626.5|28619.5|28636.5|28629.5|28591.5|28584.5|239
1639147200000|2021-12-10 14:40:00|28631.5|28624.5|28596.5|28589.5|28636.5|28629.5|28596.5|28589.5|127
1639147500000|2021-12-10 14:45:00|28601.5|28594.5|28556.5|28549.5|28606.5|28599.5|28549|28542|312
1639147800000|2021-12-10 14:50:00|28559|28552|28566.5|28559.5|28581.5|28574.5|28551.5|28544.5|163
1639148100000|2021-12-10 14:55:00|28569|28562|28546.5|28539.5|28571.5|28564.5|28531.5|28524.5|132
1639148400000|2021-12-10 15:00:00|28544|28537|28541.5|28534.5|28566.5|28559.5|28531.5|28524.5|96
1639148700000|2021-12-10 15:05:00|28544|28537|28556.5|28549.5|28561.5|28554.5|28531.5|28524.5|125
1639149000000|2021-12-10 15:10:00|28546.5|28539.5|28551.5|28544.5|28556.5|28549.5|28536.5|28529.5|143
1639149300000|2021-12-10 15:15:00|28549|28542|28576.5|28569.5|28591.5|28584.5|28544|28537|147
1639149600000|2021-12-10 15:20:00|28579|28572|28574|28567|28586.5|28579.5|28569|28562|84
1639149900000|2021-12-10 15:25:00|28571.5|28564.5|28586.5|28579.5|28589|28582|28566.5|28559.5|80
1639150200000|2021-12-10 15:30:00|28589|28582|28541.5|28534.5|28591.5|28584.5|28536.5|28529.5|85
1639150500000|2021-12-10 15:35:00|28539|28532|28536.5|28529.5|28541.5|28534.5|28506.5|28499.5|226
1639150800000|2021-12-10 15:40:00|28531.5|28524.5|28516.5|28509.5|28539|28532|28511.5|28504.5|123
1639151100000|2021-12-10 15:45:00|28519|28512|28496.5|28489.5|28526.5|28519.5|28496.5|28489.5|145
1639151400000|2021-12-10 15:50:00|28499|28492|28516.5|28509.5|28519|28512|28496.5|28489.5|98
1639151700000|2021-12-10 15:55:00|28519|28512|28539|28532|28541.5|28534.5|28506.5|28499.5|118
1639152000000|2021-12-10 16:00:00|28536.5|28529.5|28516.5|28509.5|28546.5|28539.5|28511.5|28504.5|122
1639152300000|2021-12-10 16:05:00|28519|28512|28476.5|28469.5|28521.5|28514.5|28474|28467|197
1639152600000|2021-12-10 16:10:00|28474|28467|28481.5|28474.5|28486.5|28479.5|28466.5|28459.5|182
1639152900000|2021-12-10 16:15:00|28479|28472|28511.5|28504.5|28524|28517|28476.5|28469.5|124
1639153200000|2021-12-10 16:20:00|28509|28502|28516.5|28509.5|28524|28517|28506.5|28499.5|209
1639153500000|2021-12-10 16:25:00|28514|28507|28521.5|28514.5|28526.5|28519.5|28506.5|28499.5|185
1639153800000|2021-12-10 16:30:00|28526.5|28519.5|28521.5|28514.5|28531.5|28524.5|28511.5|28504.5|316
1639154100000|2021-12-10 16:35:00|28524|28517|28541.5|28534.5|28546.5|28539.5|28521.5|28514.5|86
1639154400000|2021-12-10 16:40:00|28539|28532|28546.5|28539.5|28546.5|28539.5|28526.5|28519.5|141
1639154700000|2021-12-10 16:45:00|28544|28537|28561.5|28554.5|28564|28557|28544|28537|155
1639155000000|2021-12-10 16:50:00|28559|28552|28556.5|28549.5|28569|28562|28549|28542|137
1639155300000|2021-12-10 16:55:00|28554|28547|28539|28532|28559|28552|28526.5|28519.5|175
1639155600000|2021-12-10 17:00:00|28536.5|28529.5|28541.5|28534.5|28544|28537|28526.5|28519.5|137
1639155900000|2021-12-10 17:05:00|28546.5|28539.5|28546.5|28539.5|28561.5|28554.5|28541.5|28534.5|131
1639156200000|2021-12-10 17:10:00|28549|28542|28546.5|28539.5|28561.5|28554.5|28544|28537|114
1639156500000|2021-12-10 17:15:00|28549|28542|28534|28527|28554|28547|28529|28522|107
1639156800000|2021-12-10 17:20:00|28531.5|28524.5|28544|28537|28546.5|28539.5|28531.5|28524.5|45
1639157100000|2021-12-10 17:25:00|28541.5|28534.5|28541.5|28534.5|28554|28547|28541.5|28534.5|21
1639157400000|2021-12-10 17:30:00|28544|28537|28524|28517|28546.5|28539.5|28521.5|28514.5|40
1639157700000|2021-12-10 17:35:00|28526.5|28519.5|28524|28517|28531.5|28524.5|28516.5|28509.5|49
1639158000000|2021-12-10 17:40:00|28521.5|28514.5|28531.5|28524.5|28536.5|28529.5|28521.5|28514.5|73
1639158300000|2021-12-10 17:45:00|28529|28522|28564|28557|28566.5|28559.5|28526.5|28519.5|111
1639158600000|2021-12-10 17:50:00|28561.5|28554.5|28566.5|28559.5|28569|28562|28561.5|28554.5|19
1639158900000|2021-12-10 17:55:00|28561.5|28554.5|28566.5|28559.5|28571.5|28564.5|28561.5|28554.5|40
1639159200000|2021-12-10 18:00:00|28569|28562|28591.5|28584.5|28596.5|28589.5|28569|28562|137
1639159500000|2021-12-10 18:05:00|28594|28587|28589|28582|28596.5|28589.5|28581.5|28574.5|62
1639159800000|2021-12-10 18:10:00|28586.5|28579.5|28581.5|28574.5|28596.5|28589.5|28581.5|28574.5|29
1639160100000|2021-12-10 18:15:00|28586.5|28579.5|28591.5|28584.5|28594|28587|28576.5|28569.5|98
1639160400000|2021-12-10 18:20:00|28589|28582|28581.5|28574.5|28591.5|28584.5|28576.5|28569.5|64
1639160700000|2021-12-10 18:25:00|28584|28577|28586.5|28579.5|28586.5|28579.5|28581.5|28574.5|15
1639161000000|2021-12-10 18:30:00|28584|28577|28586.5|28579.5|28596.5|28589.5|28581.5|28574.5|52
1639161300000|2021-12-10 18:35:00|28584|28577|28581.5|28574.5|28586.5|28579.5|28571.5|28564.5|52
1639161600000|2021-12-10 18:40:00|28579|28572|28576.5|28569.5|28581.5|28574.5|28576.5|28569.5|25
1639161900000|2021-12-10 18:45:00|28579|28572|28566.5|28559.5|28581.5|28574.5|28564|28557|39
1639162200000|2021-12-10 18:50:00|28569|28562|28579|28572|28581.5|28574.5|28566.5|28559.5|10
1639162500000|2021-12-10 18:55:00|28576.5|28569.5|28581.5|28574.5|28586.5|28579.5|28576.5|28569.5|63
1639162800000|2021-12-10 19:00:00|28584|28577|28581.5|28574.5|28586.5|28579.5|28574|28567|36
1639163100000|2021-12-10 19:05:00|28584|28577|28576.5|28569.5|28584|28577|28576.5|28569.5|14
1639163400000|2021-12-10 19:10:00|28579|28572|28571.5|28564.5|28581.5|28574.5|28571.5|28564.5|63
1639163700000|2021-12-10 19:15:00|28566.5|28559.5|28576.5|28569.5|28579|28572|28566.5|28559.5|45
1639164000000|2021-12-10 19:20:00|28581.5|28574.5|28581.5|28574.5|28581.5|28574.5|28576.5|28569.5|34
1639164300000|2021-12-10 19:25:00|28579|28572|28586.5|28579.5|28586.5|28579.5|28566.5|28559.5|76
1639164600000|2021-12-10 19:30:00|28594|28587|28574|28567|28601.5|28594.5|28571.5|28564.5|128
1639164900000|2021-12-10 19:35:00|28576.5|28569.5|28586.5|28579.5|28589|28582|28571.5|28564.5|55
1639165200000|2021-12-10 19:40:00|28589|28582|28591.5|28584.5|28599|28592|28586.5|28579.5|36
1639165500000|2021-12-10 19:45:00|28596.5|28589.5|28594|28587|28596.5|28589.5|28586.5|28579.5|45
1639165800000|2021-12-10 19:50:00|28596.5|28589.5|28576.5|28569.5|28596.5|28589.5|28576.5|28569.5|51
1639166100000|2021-12-10 19:55:00|28574|28567|28561.5|28554.5|28576.5|28569.5|28546.5|28539.5|172
1639166400000|2021-12-10 20:00:00|28559|28552|28556.5|28549.5|28574|28567|28551.5|28544.5|92
1639166700000|2021-12-10 20:05:00|28559|28552|28566.5|28559.5|28571.5|28564.5|28556.5|28549.5|37
1639167000000|2021-12-10 20:10:00|28569|28562|28571.5|28564.5|28574|28567|28566.5|28559.5|64
1639167300000|2021-12-10 20:15:00|28569|28562|28581.5|28574.5|28581.5|28574.5|28566.5|28559.5|52
1639167600000|2021-12-10 20:20:00|28579|28572|28591.5|28584.5|28596.5|28589.5|28579|28572|55
1639167900000|2021-12-10 20:25:00|28589|28582|28586.5|28579.5|28591.5|28584.5|28586.5|28579.5|34
1639168200000|2021-12-10 20:30:00|28591.5|28584.5|28606.5|28599.5|28606.5|28599.5|28586.5|28579.5|47
1639168500000|2021-12-10 20:35:00|28604|28597|28601.5|28594.5|28611.5|28604.5|28596.5|28589.5|75
1639168800000|2021-12-10 20:40:00|28604|28597|28611.5|28604.5|28616.5|28609.5|28601.5|28594.5|142
1639169100000|2021-12-10 20:45:00|28614|28607|28619|28612|28624|28617|28611.5|28604.5|138
1639169400000|2021-12-10 20:50:00|28621.5|28614.5|28626.5|28619.5|28626.5|28619.5|28621.5|28614.5|201
1639169700000|2021-12-10 20:55:00|28621.5|28614.5|28621.5|28614.5|28631.5|28624.5|28611.5|28604.5|471
1639170000000|2021-12-10 21:00:00|28626.5|28619.5|28631.5|28624.5|28631.5|28624.5|28616.5|28609.5|148
1639170300000|2021-12-10 21:05:00|28636.5|28629.5|28631.5|28624.5|28636.5|28629.5|28631.5|28624.5|19
1639170600000|2021-12-10 21:10:00|28634|28627|28631.5|28624.5|28634|28627|28631.5|28624.5|0
1639170900000|2021-12-10 21:15:00|28638|28623|28635.5|28620.5|28638|28623|28635.5|28620.5|24
1639171200000|2021-12-10 21:20:00|28638|28623|28635.5|28620.5|28640.5|28625.5|28635.5|28620.5|6
1639171500000|2021-12-10 21:25:00|||||||||3
1639172100000|2021-12-10 21:35:00|||||||||1
1639172700000|2021-12-10 21:45:00|28630.5|28615.5|28620.5|28605.5|28630.5|28615.5|28615.5|28600.5|55
1639173000000|2021-12-10 21:50:00|28623|28608|28620.5|28605.5|28623|28608|28618|28603|7
1639173300000|2021-12-10 21:55:00|28625.5|28610.5|28625.5|28595.5|28626|28610.5|28610.5|28594.9|35
1639350000000|2021-12-12 23:00:00|28623|28608|28660.5|28645.5|28660.5|28645.5|28600.5|28585.5|77
1639350300000|2021-12-12 23:05:00|28663|28648|28668|28653|28680.5|28665.5|28663|28648|23
1639350600000|2021-12-12 23:10:00|28670.5|28655.5|28628|28613|28670.5|28655.5|28625.5|28610.5|153
1639350900000|2021-12-12 23:15:00|28625.5|28610.5|28630.5|28615.5|28640.5|28625.5|28625.5|28610.5|28
1639351200000|2021-12-12 23:20:00|28635.5|28620.5|28665.5|28650.5|28668|28653|28625.5|28610.5|125
1639351500000|2021-12-12 23:25:00|28668|28653|28658|28643|28675.5|28660.5|28653|28638|125
1639351800000|2021-12-12 23:30:00|28663|28648|28629|28622|28673|28658|28626.5|28619.5|11588
1639352100000|2021-12-12 23:35:00|28631.5|28624.5|28626.5|28619.5|28644|28637|28626.5|28619.5|164
1639352400000|2021-12-12 23:40:00|28631.5|28624.5|28661.5|28654.5|28666.5|28659.5|28616.5|28609.5|198
1639352700000|2021-12-12 23:45:00|28666.5|28659.5|28624|28617|28674|28667|28621.5|28614.5|384
1639353000000|2021-12-12 23:50:00|28621.5|28614.5|28686.5|28679.5|28686.5|28679.5|28621.5|28614.5|259
1639353300000|2021-12-12 23:55:00|28684|28677|28694|28687|28701.5|28694.5|28671.5|28664.5|357
1639353600000|2021-12-13 00:00:00|28691.5|28684.5|28734|28727|28769|28762|28684|28677|1214
1639353900000|2021-12-13 00:05:00|28731.5|28724.5|28704|28697|28766.5|28759.5|28699|28692|689
1639354200000|2021-12-13 00:10:00|28701.5|28694.5|28701.5|28694.5|28746.5|28739.5|28701.5|28694.5|460
1639354500000|2021-12-13 00:15:00|28699|28692|28686.5|28679.5|28716.5|28709.5|28666.5|28659.5|606
1639354800000|2021-12-13 00:20:00|28684|28677|28691.5|28684.5|28721.5|28714.5|28681.5|28674.5|344
1639355100000|2021-12-13 00:25:00|28689|28682|28676.5|28669.5|28691.5|28684.5|28669|28662|279
1639355400000|2021-12-13 00:30:00|28674|28667|28674|28667|28691.5|28684.5|28651.5|28644.5|360
1639355700000|2021-12-13 00:35:00|28676.5|28669.5|28701.5|28694.5|28701.5|28694.5|28656.5|28649.5|179
1639356000000|2021-12-13 00:40:00|28704|28697|28709|28702|28721.5|28714.5|28696.5|28689.5|201
1639356300000|2021-12-13 00:45:00|28711.5|28704.5|28721.5|28714.5|28729|28722|28701.5|28694.5|219
1639356600000|2021-12-13 00:50:00|28724|28717|28716.5|28709.5|28726.5|28719.5|28709|28702|198
1639356900000|2021-12-13 00:55:00|28719|28712|28741.5|28734.5|28746.5|28739.5|28714|28707|270
1639357200000|2021-12-13 01:00:00|28739|28732|28761.5|28754.5|28781.5|28774.5|28731.5|28724.5|415
1639357500000|2021-12-13 01:05:00|28756.5|28749.5|28771.5|28764.5|28796.5|28789.5|28756.5|28749.5|611
1639357800000|2021-12-13 01:10:00|28776.5|28769.5|28769|28762|28781.5|28774.5|28766.5|28759.5|254
1639358100000|2021-12-13 01:15:00|28766.5|28759.5|28766.5|28759.5|28781.5|28774.5|28761.5|28754.5|317
1639358400000|2021-12-13 01:20:00|28769|28762|28746.5|28739.5|28774|28767|28744|28737|399
1639358700000|2021-12-13 01:25:00|28749|28742|28736.5|28729.5|28751.5|28744.5|28731.5|28724.5|173
1639359000000|2021-12-13 01:30:00|28734|28727|28711.5|28704.5|28744|28737|28706.5|28699.5|289
1639359300000|2021-12-13 01:35:00|28709|28702|28731.5|28724.5|28736.5|28729.5|28706.5|28699.5|266
1639359600000|2021-12-13 01:40:00|28734|28727|28731.5|28724.5|28751.5|28744.5|28726.5|28719.5|220
1639359900000|2021-12-13 01:45:00|28726.5|28719.5|28706.5|28699.5|28736.5|28729.5|28706.5|28699.5|230
1639360200000|2021-12-13 01:50:00|28704|28697|28721.5|28714.5|28721.5|28714.5|28704|28697|185
1639360500000|2021-12-13 01:55:00|28719|28712|28716.5|28709.5|28726.5|28719.5|28711.5|28704.5|75
1639360800000|2021-12-13 02:00:00|28714|28707|28706.5|28699.5|28721.5|28714.5|28696.5|28689.5|205
1639361100000|2021-12-13 02:05:00|28711.5|28704.5|28686.5|28679.5|28719|28712|28686.5|28679.5|151
1639361400000|2021-12-13 02:10:00|28689|28682|28706.5|28699.5|28711.5|28704.5|28686.5|28679.5|134
1639361700000|2021-12-13 02:15:00|28709|28702|28696.5|28689.5|28711.5|28704.5|28691.5|28684.5|51
1639362000000|2021-12-13 02:20:00|28699|28692|28691.5|28684.5|28701.5|28694.5|28691.5|28684.5|69
1639362300000|2021-12-13 02:25:00|28689|28682|28694|28687|28696.5|28689.5|28686.5|28679.5|132
1639362600000|2021-12-13 02:30:00|28696.5|28689.5|28704|28697|28706.5|28699.5|28686.5|28679.5|131
1639362900000|2021-12-13 02:35:00|28701.5|28694.5|28701.5|28694.5|28721.5|28714.5|28699|28692|75
1639363200000|2021-12-13 02:40:00|28704|28697|28711.5|28704.5|28711.5|28704.5|28701.5|28694.5|63
1639363500000|2021-12-13 02:45:00|28709|28702|28706.5|28699.5|28711.5|28704.5|28696.5|28689.5|41
1639363800000|2021-12-13 02:50:00|28711.5|28704.5|28716.5|28709.5|28721.5|28714.5|28711.5|28704.5|70
1639364100000|2021-12-13 02:55:00|28719|28712|28706.5|28699.5|28719|28712|28706.5|28699.5|46
1639364400000|2021-12-13 03:00:00|28701.5|28694.5|28694|28687|28701.5|28694.5|28691.5|28684.5|64
1639364700000|2021-12-13 03:05:00|28691.5|28684.5|28696.5|28689.5|28701.5|28694.5|28691.5|28684.5|84
1639365000000|2021-12-13 03:10:00|28699|28692|28716.5|28709.5|28721.5|28714.5|28696.5|28689.5|26
1639365300000|2021-12-13 03:15:00|28714|28707|28736.5|28729.5|28736.5|28729.5|28714|28707|71
1639365600000|2021-12-13 03:20:00|28734|28727|28716.5|28709.5|28736.5|28729.5|28716.5|28709.5|139
1639365900000|2021-12-13 03:25:00|28719|28712|28691.5|28684.5|28721.5|28714.5|28691.5|28684.5|91
1639366200000|2021-12-13 03:30:00|28696.5|28689.5|28689|28682|28711.5|28704.5|28686.5|28679.5|199
1639366500000|2021-12-13 03:35:00|28686.5|28679.5|28666.5|28659.5|28691.5|28684.5|28666.5|28659.5|236
1639366800000|2021-12-13 03:40:00|28664|28657|28661.5|28654.5|28674|28667|28654|28647|216
1639367100000|2021-12-13 03:45:00|28664|28657|28656.5|28649.5|28676.5|28669.5|28654|28647|125
1639367400000|2021-12-13 03:50:00|28654|28647|28661.5|28654.5|28661.5|28654.5|28646.5|28639.5|104
1639367700000|2021-12-13 03:55:00|28666.5|28659.5|28676.5|28669.5|28676.5|28669.5|28666.5|28659.5|106
1639368000000|2021-12-13 04:00:00|28681.5|28674.5|28681.5|28674.5|28681.5|28674.5|28674|28667|74
1639368300000|2021-12-13 04:05:00|28686.5|28679.5|28691.5|28684.5|28691.5|28684.5|28686.5|28679.5|74
1639368600000|2021-12-13 04:10:00|28689|28682|28686.5|28679.5|28691.5|28684.5|28676.5|28669.5|103
1639368900000|2021-12-13 04:15:00|28684|28677|28681.5|28674.5|28689|28682|28676.5|28669.5|77
1639369200000|2021-12-13 04:20:00|28684|28677|28686.5|28679.5|28686.5|28679.5|28681.5|28674.5|14
1639369500000|2021-12-13 04:25:00|28681.5|28674.5|28676.5|28669.5|28684|28677|28676.5|28669.5|56
1639369800000|2021-12-13 04:30:00|28681.5|28674.5|28676.5|28669.5|28681.5|28674.5|28676.5|28669.5|55
1639370100000|2021-12-13 04:35:00|28679|28672|28686.5|28679.5|28696.5|28689.5|28676.5|28669.5|169
1639370400000|2021-12-13 04:40:00|28689|28682|28676.5|28669.5|28691.5|28684.5|28676.5|28669.5|84
1639370700000|2021-12-13 04:45:00|28681.5|28674.5|28676.5|28669.5|28686.5|28679.5|28676.5|28669.5|53
1639371000000|2021-12-13 04:50:00|28679|28672|28676.5|28669.5|28684|28677|28676.5|28669.5|68
1639371300000|2021-12-13 04:55:00|28681.5|28674.5|28676.5|28669.5|28681.5|28674.5|28676.5|28669.5|56
1639371600000|2021-12-13 05:00:00|28679|28672|28676.5|28669.5|28686.5|28679.5|28676.5|28669.5|202
1639371900000|2021-12-13 05:05:00|28679|28672|28671.5|28664.5|28681.5|28674.5|28671.5|28664.5|77
1639372200000|2021-12-13 05:10:00|28674|28667|28656.5|28649.5|28681.5|28674.5|28656.5|28649.5|155
1639372500000|2021-12-13 05:15:00|28651.5|28644.5|28656.5|28649.5|28664|28657|28651.5|28644.5|230
1639372800000|2021-12-13 05:20:00|28659|28652|28656.5|28649.5|28661.5|28654.5|28656.5|28649.5|189
1639373100000|2021-12-13 05:25:00|28659|28652|28621.5|28614.5|28661.5|28654.5|28619|28612|388
1639373400000|2021-12-13 05:30:00|28619|28612|28626.5|28619.5|28626.5|28619.5|28591.5|28584.5|702
1639373700000|2021-12-13 05:35:00|28629|28622|28636.5|28629.5|28641.5|28634.5|28626.5|28619.5|292
1639374000000|2021-12-13 05:40:00|28641.5|28634.5|28661.5|28654.5|28661.5|28654.5|28641.5|28634.5|355
1639374300000|2021-12-13 05:45:00|28659|28652|28661.5|28654.5|28671.5|28664.5|28656.5|28649.5|396
1639374600000|2021-12-13 05:50:00|28664|28657|28701.5|28694.5|28706.5|28699.5|28664|28657|594
1639374900000|2021-12-13 05:55:00|28699|28692|28671.5|28664.5|28711.5|28704.5|28671.5|28664.5|1361
1639375200000|2021-12-13 06:00:00|28651.5|28644.5|28686.5|28679.5|28701.5|28694.5|28646.5|28639.5|3285
1639375500000|2021-12-13 06:05:00|28689|28682|28694|28687|28701.5|28694.5|28689|28682|672
1639375800000|2021-12-13 06:10:00|28696.5|28689.5|28711.5|28704.5|28716.5|28709.5|28686.5|28679.5|260
1639376100000|2021-12-13 06:15:00|28714|28707|28726.5|28719.5|28731.5|28724.5|28706.5|28699.5|273
1639376400000|2021-12-13 06:20:00|28724|28717|28714|28707|28726.5|28719.5|28709|28702|145
1639376700000|2021-12-13 06:25:00|28716.5|28709.5|28701.5|28694.5|28716.5|28709.5|28696.5|28689.5|42
1639377000000|2021-12-13 06:30:00|28706.5|28699.5|28711.5|28704.5|28711.5|28704.5|28706.5|28699.5|16
1639377300000|2021-12-13 06:35:00|28721.5|28714.5|28724|28717|28726.5|28719.5|28714|28707|20
1639377600000|2021-12-13 06:40:00|28721.5|28714.5|28719|28712|28726.5|28719.5|28714|28707|8
1639377900000|2021-12-13 06:45:00|28724|28717|28719|28712|28724|28717|28716.5|28709.5|21
1639378200000|2021-12-13 06:50:00|28716.5|28709.5|28716.5|28709.5|28721.5|28714.5|28714|28707|3
1639378500000|2021-12-13 06:55:00|28714|28707|28706.5|28699.5|28716.5|28709.5|28706.5|28699.5|4
1639378800000|2021-12-13 07:00:00|28711.5|28704.5|28704|28697|28721.5|28714.5|28689|28682|34
1639379100000|2021-12-13 07:05:00|28701.5|28694.5|28691.5|28684.5|28704|28697|28686.5|28679.5|6
1639379400000|2021-12-13 07:10:00|28689|28682|28664|28657|28691.5|28684.5|28661.5|28654.5|56
1639379700000|2021-12-13 07:15:00|28666.5|28659.5|28676.5|28669.5|28681.5|28674.5|28666.5|28659.5|32
1639380000000|2021-12-13 07:20:00|28671.5|28664.5|28661.5|28654.5|28679|28672|28661.5|28654.5|13
1639380300000|2021-12-13 07:25:00|28664|28657|28661.5|28654.5|28666.5|28659.5|28651.5|28644.5|47
1639380600000|2021-12-13 07:30:00|28664|28657|28661.5|28654.5|28679|28672|28661.5|28654.5|143
1639380900000|2021-12-13 07:35:00|28664|28657|28666.5|28659.5|28666.5|28659.5|28654|28647|33
1639381200000|2021-12-13 07:40:00|28664|28657|28654|28647|28664|28657|28651.5|28644.5|19
1639381500000|2021-12-13 07:45:00|28656.5|28649.5|28664|28657|28671.5|28664.5|28651.5|28644.5|23
1639381800000|2021-12-13 07:50:00|28661.5|28654.5|28659|28652|28666.5|28659.5|28656.5|28649.5|19
1639382100000|2021-12-13 07:55:00|28661.5|28654.5|28664|28657|28666.5|28659.5|28656.5|28649.5|7
1639382400000|2021-12-13 08:00:00|28666.5|28659.5|28651.5|28644.5|28676.5|28669.5|28641.5|28634.5|109
1639382700000|2021-12-13 08:05:00|28656.5|28649.5|28641.5|28634.5|28666.5|28659.5|28636.5|28629.5|164
1639383000000|2021-12-13 08:10:00|28646.5|28639.5|28661.5|28654.5|28661.5|28654.5|28646.5|28639.5|62
1639383300000|2021-12-13 08:15:00|28666.5|28659.5|28676.5|28669.5|28679|28672|28651.5|28644.5|67
1639383600000|2021-12-13 08:20:00|28671.5|28664.5|28676.5|28669.5|28686.5|28679.5|28671.5|28664.5|69
1639383900000|2021-12-13 08:25:00|28679|28672|28676.5|28669.5|28681.5|28674.5|28666.5|28659.5|34
1639384200000|2021-12-13 08:30:00|28674|28667|28676.5|28669.5|28686.5|28679.5|28661.5|28654.5|43
1639384500000|2021-12-13 08:35:00|28681.5|28674.5|28686.5|28679.5|28691.5|28684.5|28676.5|28669.5|289
1639384800000|2021-12-13 08:40:00|28689|28682|28686.5|28679.5|28689|28682|28681.5|28674.5|94
1639385100000|2021-12-13 08:45:00|28691.5|28684.5|28696.5|28689.5|28699|28692|28686.5|28679.5|48
1639385400000|2021-12-13 08:50:00|28691.5|28684.5|28701.5|28694.5|28701.5|28694.5|28686.5|28679.5|71
1639385700000|2021-12-13 08:55:00|28696.5|28689.5|28691.5|28684.5|28696.5|28689.5|28691.5|28684.5|26
1639386000000|2021-12-13 09:00:00|28694|28687|28696.5|28689.5|28696.5|28689.5|28686.5|28679.5|29
1639386300000|2021-12-13 09:05:00|28694|28687|28691.5|28684.5|28696.5|28689.5|28686.5|28679.5|23
1639386600000|2021-12-13 09:10:00|28694|28687|28716.5|28709.5|28721.5|28714.5|28691.5|28684.5|100
1639386900000|2021-12-13 09:15:00|28719|28712|28731.5|28724.5|28736.5|28729.5|28716.5|28709.5|86
1639387200000|2021-12-13 09:20:00|28734|28727|28731.5|28724.5|28736.5|28729.5|28726.5|28719.5|44
1639387500000|2021-12-13 09:25:00|28729|28722|28731.5|28724.5|28731.5|28724.5|28726.5|28719.5|27
1639387800000|2021-12-13 09:30:00|28736.5|28729.5|28724|28717|28736.5|28729.5|28721.5|28714.5|52
1639388100000|2021-12-13 09:35:00|28721.5|28714.5|28716.5|28709.5|28726.5|28719.5|28716.5|28709.5|10
1639388400000|2021-12-13 09:40:00|28721.5|28714.5|28716.5|28709.5|28721.5|28714.5|28714|28707|24
1639388700000|2021-12-13 09:45:00|28714|28707|28716.5|28709.5|28716.5|28709.5|28711.5|28704.5|50
1639389000000|2021-12-13 09:50:00|28711.5|28704.5|28716.5|28709.5|28719|28712|28711.5|28704.5|120
1639389300000|2021-12-13 09:55:00|28714|28707|28711.5|28704.5|28716.5|28709.5|28711.5|28704.5|158
1639389600000|2021-12-13 10:00:00|28716.5|28709.5|28719|28712|28724|28717|28711.5|28704.5|57
1639389900000|2021-12-13 10:05:00|28721.5|28714.5|28711.5|28704.5|28721.5|28714.5|28706.5|28699.5|77
1639390200000|2021-12-13 10:10:00|28709|28702|28696.5|28689.5|28711.5|28704.5|28696.5|28689.5|48
1639390500000|2021-12-13 10:15:00|28691.5|28684.5|28696.5|28689.5|28696.5|28689.5|28691.5|28684.5|61
1639390800000|2021-12-13 10:20:00|28701.5|28694.5|28701.5|28694.5|28704|28697|28694|28687|29
1639391100000|2021-12-13 10:25:00|28699|28692|28706.5|28699.5|28706.5|28699.5|28691.5|28684.5|38
1639391400000|2021-12-13 10:30:00|28704|28697|28691.5|28684.5|28704|28697|28686.5|28679.5|69
1639391700000|2021-12-13 10:35:00|28696.5|28689.5|28701.5|28694.5|28701.5|28694.5|28691.5|28684.5|29
1639392000000|2021-12-13 10:40:00|28699|28692|28706.5|28699.5|28711.5|28704.5|28699|28692|18
1639392300000|2021-12-13 10:45:00|28709|28702|28701.5|28694.5|28711.5|28704.5|28701.5|28694.5|32
1639392600000|2021-12-13 10:50:00|28699|28692|28691.5|28684.5|28701.5|28694.5|28686.5|28679.5|27
1639392900000|2021-12-13 10:55:00|28694|28687|28694|28687|28696.5|28689.5|28689|28682|19
1639393200000|2021-12-13 11:00:00|28696.5|28689.5|28701.5|28694.5|28701.5|28694.5|28691.5|28684.5|20
1639393500000|2021-12-13 11:05:00|28704|28697|28701.5|28694.5|28706.5|28699.5|28701.5|28694.5|23
1639393800000|2021-12-13 11:10:00|28706.5|28699.5|28719|28712|28721.5|28714.5|28704|28697|82
1639394100000|2021-12-13 11:15:00|28721.5|28714.5|28721.5|28714.5|28721.5|28714.5|28714|28707|37
1639394400000|2021-12-13 11:20:00|28719|28712|28716.5|28709.5|28721.5|28714.5|28716.5|28709.5|44
1639394700000|2021-12-13 11:25:00|28714|28707|28711.5|28704.5|28716.5|28709.5|28709|28702|20
1639395000000|2021-12-13 11:30:00|28709|28702|28706.5|28699.5|28711.5|28704.5|28706.5|28699.5|26
1639395300000|2021-12-13 11:35:00|28709|28702|28706.5|28699.5|28711.5|28704.5|28691.5|28684.5|244
1639395600000|2021-12-13 11:40:00|28704|28697|28701.5|28694.5|28711.5|28704.5|28696.5|28689.5|37
1639395900000|2021-12-13 11:45:00|28699|28692|28681.5|28674.5|28701.5|28694.5|28676.5|28669.5|302
1639396200000|2021-12-13 11:50:00|28679|28672|28686.5|28679.5|28689|28682|28676.5|28669.5|67
1639396500000|2021-12-13 11:55:00|28691.5|28684.5|28691.5|28684.5|28694|28687|28686.5|28679.5|46
1639396800000|2021-12-13 12:00:00|28689|28682|28666.5|28659.5|28689|28682|28661.5|28654.5|120
1639397100000|2021-12-13 12:05:00|28669|28662|28666.5|28659.5|28671.5|28664.5|28664|28657|23
1639397400000|2021-12-13 12:10:00|28669|28662|28666.5|28659.5|28671.5|28664.5|28664|28657|43
1639397700000|2021-12-13 12:15:00|28671.5|28664.5|28661.5|28654.5|28671.5|28664.5|28661.5|28654.5|48
1639398000000|2021-12-13 12:20:00|28664|28657|28676.5|28669.5|28681.5|28674.5|28661.5|28654.5|72
1639398300000|2021-12-13 12:25:00|28681.5|28674.5|28666.5|28659.5|28681.5|28674.5|28666.5|28659.5|80
1639398600000|2021-12-13 12:30:00|28669|28662|28666.5|28659.5|28669|28662|28661.5|28654.5|31
1639398900000|2021-12-13 12:35:00|28664|28657|28661.5|28654.5|28666.5|28659.5|28661.5|28654.5|24
1639399200000|2021-12-13 12:40:00|28656.5|28649.5|28671.5|28664.5|28671.5|28664.5|28656.5|28649.5|101
1639399500000|2021-12-13 12:45:00|28666.5|28659.5|28666.5|28659.5|28671.5|28664.5|28656.5|28649.5|78
1639399800000|2021-12-13 12:50:00|28664|28657|28661.5|28654.5|28671.5|28664.5|28661.5|28654.5|25
1639400100000|2021-12-13 12:55:00|28664|28657|28671.5|28664.5|28671.5|28664.5|28661.5|28654.5|18
1639400400000|2021-12-13 13:00:00|28674|28667|28671.5|28664.5|28681.5|28674.5|28671.5|28664.5|32
1639400700000|2021-12-13 13:05:00|28669|28662|28676.5|28669.5|28676.5|28669.5|28669|28662|22
1639401000000|2021-12-13 13:10:00|28681.5|28674.5|28676.5|28669.5|28681.5|28674.5|28676.5|28669.5|23
1639401300000|2021-12-13 13:15:00|28679|28672|28666.5|28659.5|28681.5|28674.5|28666.5|28659.5|50
1639401600000|2021-12-13 13:20:00|28669|28662|28666.5|28659.5|28671.5|28664.5|28666.5|28659.5|21
1639401900000|2021-12-13 13:25:00|28669|28662|28666.5|28659.5|28671.5|28664.5|28666.5|28659.5|12
1639402200000|2021-12-13 13:30:00|28669|28662|28661.5|28654.5|28671.5|28664.5|28661.5|28654.5|24
1639402500000|2021-12-13 13:35:00|28664|28657|28666.5|28659.5|28666.5|28659.5|28661.5|28654.5|13
1639402800000|2021-12-13 13:40:00|28669|28662|28661.5|28654.5|28671.5|28664.5|28661.5|28654.5|77
1639403100000|2021-12-13 13:45:00|28656.5|28649.5|28661.5|28654.5|28661.5|28654.5|28656.5|28649.5|79
1639403400000|2021-12-13 13:50:00|28659|28652|28656.5|28649.5|28661.5|28654.5|28656.5|28649.5|72
1639403700000|2021-12-13 13:55:00|28651.5|28644.5|28651.5|28644.5|28656.5|28649.5|28651.5|28644.5|35
1639404000000|2021-12-13 14:00:00|28649|28642|28634|28627|28651.5|28644.5|28631.5|28624.5|117
1639404300000|2021-12-13 14:05:00|28631.5|28624.5|28636.5|28629.5|28641.5|28634.5|28631.5|28624.5|22
1639404600000|2021-12-13 14:10:00|28639|28632|28626.5|28619.5|28641.5|28634.5|28621.5|28614.5|83
1639404900000|2021-12-13 14:15:00|28624|28617|28611.5|28604.5|28626.5|28619.5|28611.5|28604.5|51
1639405200000|2021-12-13 14:20:00|28614|28607|28611.5|28604.5|28621.5|28614.5|28606.5|28599.5|112
1639405500000|2021-12-13 14:25:00|28609|28602|28596.5|28589.5|28609|28602|28589|28582|256
1639405800000|2021-12-13 14:30:00|28599|28592|28604|28597|28621.5|28614.5|28599|28592|410
1639406100000|2021-12-13 14:35:00|28601.5|28594.5|28596.5|28589.5|28631.5|28624.5|28586.5|28579.5|289
1639406400000|2021-12-13 14:40:00|28591.5|28584.5|28591.5|28584.5|28616.5|28609.5|28591.5|28584.5|208
1639406700000|2021-12-13 14:45:00|28586.5|28579.5|28566.5|28559.5|28606.5|28599.5|28561.5|28554.5|316
1639407000000|2021-12-13 14:50:00|28561.5|28554.5|28556.5|28549.5|28576.5|28569.5|28544|28537|394
1639407300000|2021-12-13 14:55:00|28561.5|28554.5|28566.5|28559.5|28581.5|28574.5|28556.5|28549.5|155
1639407600000|2021-12-13 15:00:00|28564|28557|28546.5|28539.5|28569|28562|28536.5|28529.5|279
1639407900000|2021-12-13 15:05:00|28549|28542|28561.5|28554.5|28566.5|28559.5|28546.5|28539.5|222
1639408200000|2021-12-13 15:10:00|28559|28552|28571.5|28564.5|28576.5|28569.5|28544|28537|121
1639408500000|2021-12-13 15:15:00|28574|28567|28551.5|28544.5|28576.5|28569.5|28549|28542|141
1639408800000|2021-12-13 15:20:00|28554|28547|28501.5|28494.5|28556.5|28549.5|28494|28487|262
1639409100000|2021-12-13 15:25:00|28504|28497|28476.5|28469.5|28511.5|28504.5|28441.5|28434.5|486
1639409400000|2021-12-13 15:30:00|28474|28467|28479|28472|28481.5|28474.5|28459|28452|228
1639409700000|2021-12-13 15:35:00|28481.5|28474.5|28486.5|28479.5|28501.5|28494.5|28476.5|28469.5|156
1639410000000|2021-12-13 15:40:00|28484|28477|28489|28482|28501.5|28494.5|28481.5|28474.5|153
1639410300000|2021-12-13 15:45:00|28491.5|28484.5|28506.5|28499.5|28511.5|28504.5|28489|28482|199
1639410600000|2021-12-13 15:50:00|28511.5|28504.5|28506.5|28499.5|28519|28512|28496.5|28489.5|203
1639410900000|2021-12-13 15:55:00|28504|28497|28501.5|28494.5|28506.5|28499.5|28481.5|28474.5|52
1639411200000|2021-12-13 16:00:00|28496.5|28489.5|28489|28482|28521.5|28514.5|28481.5|28474.5|341
1639411500000|2021-12-13 16:05:00|28486.5|28479.5|28506.5|28499.5|28521.5|28514.5|28486.5|28479.5|81
1639411800000|2021-12-13 16:10:00|28504|28497|28484|28477|28514|28507|28471.5|28464.5|208
1639412100000|2021-12-13 16:15:00|28481.5|28474.5|28474|28467|28496.5|28489.5|28469|28462|191
1639412400000|2021-12-13 16:20:00|28476.5|28469.5|28476.5|28469.5|28486.5|28479.5|28466.5|28459.5|254
1639412700000|2021-12-13 16:25:00|28474|28467|28474|28467|28481.5|28474.5|28451.5|28444.5|451
1639413000000|2021-12-13 16:30:00|28471.5|28464.5|28496.5|28489.5|28506.5|28499.5|28466.5|28459.5|228
1639413300000|2021-12-13 16:35:00|28491.5|28484.5|28511.5|28504.5|28516.5|28509.5|28491.5|28484.5|143
1639413600000|2021-12-13 16:40:00|28509|28502|28514|28507|28524|28517|28506.5|28499.5|125
1639413900000|2021-12-13 16:45:00|28516.5|28509.5|28506.5|28499.5|28524|28517|28501.5|28494.5|64
1639414200000|2021-12-13 16:50:00|28509|28502|28476.5|28469.5|28514|28507|28476.5|28469.5|196
1639414500000|2021-12-13 16:55:00|28479|28472|28499|28492|28504|28497|28471.5|28464.5|111
1639414800000|2021-12-13 17:00:00|28496.5|28489.5|28496.5|28489.5|28501.5|28494.5|28476.5|28469.5|117
1639415100000|2021-12-13 17:05:00|28494|28487|28516.5|28509.5|28521.5|28514.5|28491.5|28484.5|132
1639415400000|2021-12-13 17:10:00|28519|28512|28534|28527|28536.5|28529.5|28514|28507|68
1639415700000|2021-12-13 17:15:00|28531.5|28524.5|28519|28512|28544|28537|28516.5|28509.5|140
1639416000000|2021-12-13 17:20:00|28521.5|28514.5|28526.5|28519.5|28526.5|28519.5|28516.5|28509.5|41
1639416300000|2021-12-13 17:25:00|28529|28522|28534|28527|28536.5|28529.5|28526.5|28519.5|80
1639416600000|2021-12-13 17:30:00|28536.5|28529.5|28536.5|28529.5|28546.5|28539.5|28531.5|28524.5|150
1639416900000|2021-12-13 17:35:00|28539|28532|28541.5|28534.5|28551.5|28544.5|28531.5|28524.5|103
1639417200000|2021-12-13 17:40:00|28539|28532|28539|28532|28541.5|28534.5|28531.5|28524.5|33
1639417500000|2021-12-13 17:45:00|28536.5|28529.5|28511.5|28504.5|28536.5|28529.5|28511.5|28504.5|84
1639417800000|2021-12-13 17:50:00|28514|28507|28504|28497|28516.5|28509.5|28501.5|28494.5|71
1639418100000|2021-12-13 17:55:00|28506.5|28499.5|28516.5|28509.5|28521.5|28514.5|28501.5|28494.5|69
1639418400000|2021-12-13 18:00:00|28519|28512|28521.5|28514.5|28541.5|28534.5|28511.5|28504.5|112
1639418700000|2021-12-13 18:05:00|28524|28517|28516.5|28509.5|28526.5|28519.5|28516.5|28509.5|77
1639419000000|2021-12-13 18:10:00|28519|28512|28521.5|28514.5|28526.5|28519.5|28516.5|28509.5|33
1639419300000|2021-12-13 18:15:00|28519|28512|28519|28512|28521.5|28514.5|28514|28507|13
1639419600000|2021-12-13 18:20:00|28521.5|28514.5|28511.5|28504.5|28521.5|28514.5|28506.5|28499.5|27
1639419900000|2021-12-13 18:25:00|28509|28502|28506.5|28499.5|28511.5|28504.5|28496.5|28489.5|35
1639420200000|2021-12-13 18:30:00|28509|28502|28501.5|28494.5|28511.5|28504.5|28491.5|28484.5|37
1639420500000|2021-12-13 18:35:00|28504|28497|28501.5|28494.5|28509|28502|28496.5|28489.5|78
1639420800000|2021-12-13 18:40:00|28506.5|28499.5|28526.5|28519.5|28531.5|28524.5|28501.5|28494.5|100
1639421100000|2021-12-13 18:45:00|28524|28517|28521.5|28514.5|28531.5|28524.5|28519|28512|67
1639421400000|2021-12-13 18:50:00|28524|28517|28536.5|28529.5|28536.5|28529.5|28524|28517|36
1639421700000|2021-12-13 18:55:00|28534|28527|28541.5|28534.5|28541.5|28534.5|28526.5|28519.5|39
1639422000000|2021-12-13 19:00:00|28539|28532|28516.5|28509.5|28541.5|28534.5|28516.5|28509.5|52
1639422300000|2021-12-13 19:05:00|28519|28512|28526.5|28519.5|28531.5|28524.5|28511.5|28504.5|68
1639422600000|2021-12-13 19:10:00|28529|28522|28531.5|28524.5|28536.5|28529.5|28526.5|28519.5|22
1639422900000|2021-12-13 19:15:00|28534|28527|28531.5|28524.5|28536.5|28529.5|28526.5|28519.5|23
1639423200000|2021-12-13 19:20:00|28536.5|28529.5|28566.5|28559.5|28566.5|28559.5|28531.5|28524.5|95
1639423500000|2021-12-13 19:25:00|28569|28562|28546.5|28539.5|28571.5|28564.5|28541.5|28534.5|43
1639423800000|2021-12-13 19:30:00|28549|28542|28551.5|28544.5|28551.5|28544.5|28536.5|28529.5|71
1639424100000|2021-12-13 19:35:00|28549|28542|28556.5|28549.5|28559|28552|28544|28537|43
1639424400000|2021-12-13 19:40:00|28551.5|28544.5|28541.5|28534.5|28556.5|28549.5|28536.5|28529.5|54
1639424700000|2021-12-13 19:45:00|28539|28532|28531.5|28524.5|28546.5|28539.5|28531.5|28524.5|69
1639425000000|2021-12-13 19:50:00|28534|28527|28546.5|28539.5|28546.5|28539.5|28531.5|28524.5|49
1639425300000|2021-12-13 19:55:00|28549|28542|28556.5|28549.5|28556.5|28549.5|28546.5|28539.5|82
1639425600000|2021-12-13 20:00:00|28559|28552|28569|28562|28571.5|28564.5|28551.5|28544.5|80
1639425900000|2021-12-13 20:05:00|28571.5|28564.5|28541.5|28534.5|28571.5|28564.5|28536.5|28529.5|162
1639426200000|2021-12-13 20:10:00|28544|28537|28551.5|28544.5|28556.5|28549.5|28541.5|28534.5|84
1639426500000|2021-12-13 20:15:00|28554|28547|28539|28532|28561.5|28554.5|28531.5|28524.5|149
1639426800000|2021-12-13 20:20:00|28541.5|28534.5|28536.5|28529.5|28544|28537|28526.5|28519.5|98
1639427100000|2021-12-13 20:25:00|28541.5|28534.5|28526.5|28519.5|28546.5|28539.5|28526.5|28519.5|125
1639427400000|2021-12-13 20:30:00|28531.5|28524.5|28536.5|28529.5|28541.5|28534.5|28521.5|28514.5|105
1639427700000|2021-12-13 20:35:00|28539|28532|28536.5|28529.5|28556.5|28549.5|28536.5|28529.5|52
1639428000000|2021-12-13 20:40:00|28534|28527|28526.5|28519.5|28539|28532|28524|28517|251
1639428300000|2021-12-13 20:45:00|28536.5|28529.5|28509|28502|28536.5|28529.5|28506.5|28499.5|321
1639428600000|2021-12-13 20:50:00|28511.5|28504.5|28481.5|28474.5|28511.5|28504.5|28456.5|28449.5|943
1639428900000|2021-12-13 20:55:00|28484|28477|28481.5|28474.5|28506.5|28499.5|28474|28467|667
1639429200000|2021-12-13 21:00:00|28479|28472|28476.5|28469.5|28491.5|28484.5|28456.5|28449.5|178
1639429500000|2021-12-13 21:05:00|28484|28477|28494|28487|28494|28487|28476.5|28469.5|17
1639429800000|2021-12-13 21:10:00|28491.5|28484.5|28506.5|28499.5|28506.5|28499.5|28489|28482|11
1639430100000|2021-12-13 21:15:00|28510.5|28495.5|28505.5|28490.5|28510.5|28495.5|28498|28483|9
1639430400000|2021-12-13 21:20:00|28503|28488|28498|28483|28503|28488|28498|28483|3
1639430700000|2021-12-13 21:25:00|28500.5|28485.5|28498|28483|28500.5|28485.5|28498|28483|0
1639431000000|2021-12-13 21:30:00|28500.5|28485.5|28498|28483|28500.5|28485.5|28498|28483|0
1639431300000|2021-12-13 21:35:00|28500.5|28485.5|28498|28483|28500.5|28485.5|28498|28483|4
1639431600000|2021-12-13 21:40:00|28500.5|28485.5|28500.5|28485.5|28500.5|28485.5|28500.5|28485.5|0
1639431900000|2021-12-13 21:45:00|28510.5|28495.5|28525.5|28510.5|28530.5|28515.5|28510.5|28495.5|47
1639432200000|2021-12-13 21:50:00|28523|28508|28520.5|28505.5|28525.5|28510.5|28520.5|28505.5|19
1639432500000|2021-12-13 21:55:00|28518|28503|28527.6|28497.6|28528.5|28508|28513.3|28483.3|20
1639432800000|2021-12-13 22:00:00|28535.1|28505.1|28537.9|28507.9|28538.8|28508.8|28535.1|28505.1|0
1639433100000|2021-12-13 22:05:00|28537.3|28507.3|28536.2|28506.2|28537.3|28507.3|28535|28505|0
1639433400000|2021-12-13 22:10:00|28536.3|28506.3|28537.6|28507.6|28538.2|28508.2|28535.6|28505.6|0
1639433700000|2021-12-13 22:15:00|28537.8|28507.8|28536.9|28506.9|28537.8|28507.8|28536.9|28506.9|0
1639434000000|2021-12-13 22:20:00|28536.4|28506.4|28536.2|28506.2|28536.4|28506.4|28535.3|28505.3|0
1639434300000|2021-12-13 22:25:00|28536.3|28506.3|28535.9|28505.9|28536.8|28506.8|28535.9|28505.9|0
1639434600000|2021-12-13 22:30:00|28535.3|28505.3|28534.4|28504.4|28535.9|28505.9|28533.7|28503.7|0
1639434900000|2021-12-13 22:35:00|28534.2|28504.2|28523|28493|28534.2|28504.2|28523|28493|0
1639435200000|2021-12-13 22:40:00|28522.7|28492.7|28522.1|28492.1|28522.7|28492.7|28520.2|28490.2|0
1639435500000|2021-12-13 22:45:00|28521.8|28491.8|28523.2|28493.2|28523.4|28493.4|28520.8|28490.8|0
1639435800000|2021-12-13 22:50:00|28523.1|28493.1|28521.7|28491.7|28523.1|28493.1|28521.5|28491.5|0
1639436100000|2021-12-13 22:55:00|28520.9|28490.9|28520.1|28490.1|28523.1|28493.1|28520.1|28490.1|0
1639436400000|2021-12-13 23:00:00|28523.4|28493.4|28533|28518|28535.5|28520.5|28523.4|28493.4|17
1639436700000|2021-12-13 23:05:00|28530.5|28515.5|28528|28513|28530.5|28515.5|28525.5|28510.5|5
1639437000000|2021-12-13 23:10:00|28525.5|28510.5|28530.5|28515.5|28533|28518|28520.5|28505.5|12
1639437300000|2021-12-13 23:15:00|28533|28518|28535.5|28520.5|28535.5|28520.5|28528|28513|5
1639437600000|2021-12-13 23:20:00|28533|28518|28530.5|28515.5|28535.5|28520.5|28525.5|28510.5|4
1639437900000|2021-12-13 23:25:00|28533|28518|28523|28508|28535.5|28520.5|28523|28508|16
1639438200000|2021-12-13 23:30:00|28520.5|28505.5|28526.5|28519.5|28536.5|28529.5|28514|28503|12170
1639438500000|2021-12-13 23:35:00|28529|28522|28536.5|28529.5|28556.5|28549.5|28529|28522|107
1639438800000|2021-12-13 23:40:00|28534|28527|28539|28532|28556.5|28549.5|28531.5|28524.5|160
1639439100000|2021-12-13 23:45:00|28544|28537|28529|28522|28556.5|28549.5|28526.5|28519.5|331
1639439400000|2021-12-13 23:50:00|28531.5|28524.5|28534|28527|28544|28537|28511.5|28504.5|129
1639439700000|2021-12-13 23:55:00|28531.5|28524.5|28534|28527|28549|28542|28526.5|28519.5|285
1639440000000|2021-12-14 00:00:00|28541.5|28534.5|28641.5|28634.5|28651.5|28644.5|28534|28527|1907
1639440300000|2021-12-14 00:05:00|28651.5|28644.5|28661.5|28654.5|28671.5|28664.5|28621.5|28614.5|1169
1639440600000|2021-12-14 00:10:00|28659|28652|28651.5|28644.5|28676.5|28669.5|28646.5|28639.5|646
1639440900000|2021-12-14 00:15:00|28654|28647|28626.5|28619.5|28676.5|28669.5|28621.5|28614.5|702
1639441200000|2021-12-14 00:20:00|28624|28617|28646.5|28639.5|28661.5|28654.5|28606.5|28599.5|474
1639441500000|2021-12-14 00:25:00|28649|28642|28624|28617|28651.5|28644.5|28611.5|28604.5|252
1639441800000|2021-12-14 00:30:00|28621.5|28614.5|28611.5|28604.5|28636.5|28629.5|28596.5|28589.5|316
1639442100000|2021-12-14 00:35:00|28614|28607|28551.5|28544.5|28616.5|28609.5|28551.5|28544.5|525
1639442400000|2021-12-14 00:40:00|28549|28542|28566.5|28559.5|28571.5|28564.5|28536.5|28529.5|476
1639442700000|2021-12-14 00:45:00|28571.5|28564.5|28586.5|28579.5|28596.5|28589.5|28556.5|28549.5|172
1639443000000|2021-12-14 00:50:00|28584|28577|28586.5|28579.5|28586.5|28579.5|28571.5|28564.5|137
1639443300000|2021-12-14 00:55:00|28584|28577|28576.5|28569.5|28586.5|28579.5|28549|28542|258
1639443600000|2021-12-14 01:00:00|28579|28572|28566.5|28559.5|28586.5|28579.5|28556.5|28549.5|249
1639443900000|2021-12-14 01:05:00|28571.5|28564.5|28566.5|28559.5|28586.5|28579.5|28561.5|28554.5|210
1639444200000|2021-12-14 01:10:00|28571.5|28564.5|28571.5|28564.5|28586.5|28579.5|28561.5|28554.5|170
1639444500000|2021-12-14 01:15:00|28569|28562|28566.5|28559.5|28571.5|28564.5|28551.5|28544.5|248
1639444800000|2021-12-14 01:20:00|28564|28557|28541.5|28534.5|28571.5|28564.5|28541.5|28534.5|222
1639445100000|2021-12-14 01:25:00|28544|28537|28546.5|28539.5|28551.5|28544.5|28541.5|28534.5|100
1639445400000|2021-12-14 01:30:00|28549|28542|28606.5|28599.5|28629|28622|28531.5|28524.5|660
1639445700000|2021-12-14 01:35:00|28611.5|28604.5|28576.5|28569.5|28621.5|28614.5|28569|28562|335
1639446000000|2021-12-14 01:40:00|28566.5|28559.5|28521.5|28514.5|28574|28567|28516.5|28509.5|504
1639446300000|2021-12-14 01:45:00|28526.5|28519.5|28524|28517|28531.5|28524.5|28506.5|28499.5|383
1639446600000|2021-12-14 01:50:00|28521.5|28514.5|28511.5|28504.5|28526.5|28519.5|28506.5|28499.5|257
1639446900000|2021-12-14 01:55:00|28509|28502|28526.5|28519.5|28531.5|28524.5|28506.5|28499.5|176
1639447200000|2021-12-14 02:00:00|28524|28517|28516.5|28509.5|28536.5|28529.5|28516.5|28509.5|282
1639447500000|2021-12-14 02:05:00|28514|28507|28501.5|28494.5|28519|28512|28496.5|28489.5|240
1639447800000|2021-12-14 02:10:00|28499|28492|28521.5|28514.5|28521.5|28514.5|28499|28492|147
1639448100000|2021-12-14 02:15:00|28519|28512|28506.5|28499.5|28526.5|28519.5|28501.5|28494.5|184
1639448400000|2021-12-14 02:20:00|28501.5|28494.5|28516.5|28509.5|28526.5|28519.5|28501.5|28494.5|118
1639448700000|2021-12-14 02:25:00|28519|28512|28491.5|28484.5|28526.5|28519.5|28491.5|28484.5|111
1639449000000|2021-12-14 02:30:00|28489|28482|28491.5|28484.5|28491.5|28484.5|28481.5|28474.5|177
1639449300000|2021-12-14 02:35:00|28496.5|28489.5|28484|28477|28501.5|28494.5|28481.5|28474.5|125
1639449600000|2021-12-14 02:40:00|28481.5|28474.5|28496.5|28489.5|28496.5|28489.5|28481.5|28474.5|58
1639449900000|2021-12-14 02:45:00|28494|28487|28471.5|28464.5|28496.5|28489.5|28469|28462|126
1639450200000|2021-12-14 02:50:00|28469|28462|28471.5|28464.5|28479|28472|28461.5|28454.5|85
1639450500000|2021-12-14 02:55:00|28469|28462|28476.5|28469.5|28481.5|28474.5|28469|28462|90
1639450800000|2021-12-14 03:00:00|28479|28472|28481.5|28474.5|28481.5|28474.5|28476.5|28469.5|97
1639451100000|2021-12-14 03:05:00|28479|28472|28466.5|28459.5|28481.5|28474.5|28466.5|28459.5|66
1639451400000|2021-12-14 03:10:00|28469|28462|28486.5|28479.5|28486.5|28479.5|28466.5|28459.5|137
1639451700000|2021-12-14 03:15:00|28489|28482|28496.5|28489.5|28496.5|28489.5|28486.5|28479.5|106
1639452000000|2021-12-14 03:20:00|28494|28487|28496.5|28489.5|28501.5|28494.5|28491.5|28484.5|67
1639452300000|2021-12-14 03:25:00|28494|28487|28496.5|28489.5|28496.5|28489.5|28486.5|28479.5|67
1639452600000|2021-12-14 03:30:00|28491.5|28484.5|28441.5|28434.5|28491.5|28484.5|28441.5|28434.5|388
1639452900000|2021-12-14 03:35:00|28431.5|28424.5|28374|28367|28431.5|28424.5|28296.5|28289.5|2503
1639453200000|2021-12-14 03:40:00|28371.5|28364.5|28399|28392|28401.5|28394.5|28356.5|28349.5|786
1639453500000|2021-12-14 03:45:00|28396.5|28389.5|28396.5|28389.5|28411.5|28404.5|28384|28377|417
1639453800000|2021-12-14 03:50:00|28394|28387|28394|28387|28411.5|28404.5|28389|28382|308
1639454100000|2021-12-14 03:55:00|28396.5|28389.5|28399|28392|28411.5|28404.5|28391.5|28384.5|296
1639454400000|2021-12-14 04:00:00|28401.5|28394.5|28396.5|28389.5|28406.5|28399.5|28386.5|28379.5|318
1639454700000|2021-12-14 04:05:00|28399|28392|28386.5|28379.5|28401.5|28394.5|28371.5|28364.5|433
1639455000000|2021-12-14 04:10:00|28384|28377|28351.5|28344.5|28384|28377|28346.5|28339.5|381
1639455300000|2021-12-14 04:15:00|28349|28342|28384|28377|28391.5|28384.5|28346.5|28339.5|359
1639455600000|2021-12-14 04:20:00|28381.5|28374.5|28366.5|28359.5|28386.5|28379.5|28364|28357|158
1639455900000|2021-12-14 04:25:00|28369|28362|28376.5|28369.5|28391.5|28384.5|28369|28362|96
1639456200000|2021-12-14 04:30:00|28379|28372|28381.5|28374.5|28386.5|28379.5|28364|28357|123
1639456500000|2021-12-14 04:35:00|28384|28377|28384|28377|28389|28382|28376.5|28369.5|121
1639456800000|2021-12-14 04:40:00|28381.5|28374.5|28396.5|28389.5|28401.5|28394.5|28379|28372|119
1639457100000|2021-12-14 04:45:00|28394|28387|28406.5|28399.5|28406.5|28399.5|28386.5|28379.5|147
1639457400000|2021-12-14 04:50:00|28401.5|28394.5|28401.5|28394.5|28411.5|28404.5|28401.5|28394.5|175
1639457700000|2021-12-14 04:55:00|28404|28397|28416.5|28409.5|28416.5|28409.5|28391.5|28384.5|150
1639458000000|2021-12-14 05:00:00|28421.5|28414.5|28411.5|28404.5|28421.5|28414.5|28401.5|28394.5|170
1639458300000|2021-12-14 05:05:00|28409|28402|28411.5|28404.5|28416.5|28409.5|28406.5|28399.5|74
1639458600000|2021-12-14 05:10:00|28414|28407|28406.5|28399.5|28421.5|28414.5|28401.5|28394.5|117
1639458900000|2021-12-14 05:15:00|28401.5|28394.5|28401.5|28394.5|28404|28397|28389|28382|143
1639459200000|2021-12-14 05:20:00|28399|28392|28391.5|28384.5|28401.5|28394.5|28381.5|28374.5|146
1639459500000|2021-12-14 05:25:00|28389|28382|28421.5|28414.5|28421.5|28414.5|28389|28382|114
1639459800000|2021-12-14 05:30:00|28416.5|28409.5|28456.5|28449.5|28466.5|28459.5|28416.5|28409.5|304
1639460100000|2021-12-14 05:35:00|28466.5|28459.5|28431.5|28424.5|28476.5|28469.5|28431.5|28424.5|399
1639460400000|2021-12-14 05:40:00|28429|28422|28416.5|28409.5|28431.5|28424.5|28411.5|28404.5|188
1639460700000|2021-12-14 05:45:00|28411.5|28404.5|28426.5|28419.5|28431.5|28424.5|28411.5|28404.5|233
1639461000000|2021-12-14 05:50:00|28424|28417|28411.5|28404.5|28431.5|28424.5|28409|28402|403
1639461300000|2021-12-14 05:55:00|28409|28402|28426.5|28419.5|28441.5|28434.5|28406.5|28399.5|859
1639461600000|2021-12-14 06:00:00|28421.5|28414.5|28431.5|28424.5|28446.5|28439.5|28416.5|28409.5|1991
1639461900000|2021-12-14 06:05:00|28426.5|28419.5|28416.5|28409.5|28426.5|28419.5|28406.5|28399.5|661
1639462200000|2021-12-14 06:10:00|28414|28407|28414|28407|28416.5|28409.5|28401.5|28394.5|355
1639462500000|2021-12-14 06:15:00|28416.5|28409.5|28416.5|28409.5|28431.5|28424.5|28411.5|28404.5|184
1639462800000|2021-12-14 06:20:00|28421.5|28414.5|28424|28417|28426.5|28419.5|28416.5|28409.5|127
1639463100000|2021-12-14 06:25:00|28426.5|28419.5|28424|28417|28436.5|28429.5|28424|28417|32
1639463400000|2021-12-14 06:30:00|28426.5|28419.5|28434|28427|28436.5|28429.5|28426.5|28419.5|13
1639463700000|2021-12-14 06:35:00|28431.5|28424.5|28434|28427|28436.5|28429.5|28426.5|28419.5|2
1639464000000|2021-12-14 06:40:00|28431.5|28424.5|28436.5|28429.5|28436.5|28429.5|28429|28422|4
1639464300000|2021-12-14 06:45:00|28439|28432|28451.5|28444.5|28456.5|28449.5|28439|28432|35
1639464600000|2021-12-14 06:50:00|28459|28452|28471.5|28464.5|28481.5|28474.5|28459|28452|106
1639464900000|2021-12-14 06:55:00|28469|28462|28459|28452|28469|28462|28459|28452|17
1639465200000|2021-12-14 07:00:00|28461.5|28454.5|28461.5|28454.5|28471.5|28464.5|28451.5|28444.5|10
1639465500000|2021-12-14 07:05:00|28459|28452|28444|28437|28466.5|28459.5|28444|28437|11
1639465800000|2021-12-14 07:10:00|28446.5|28439.5|28461.5|28454.5|28466.5|28459.5|28439|28432|10
1639466100000|2021-12-14 07:15:00|28466.5|28459.5|28494|28487|28496.5|28489.5|28464|28457|53
1639466400000|2021-12-14 07:20:00|28496.5|28489.5|28476.5|28469.5|28496.5|28489.5|28471.5|28464.5|107
1639466700000|2021-12-14 07:25:00|28474|28467|28479|28472|28489|28482|28471.5|28464.5|87
1639467000000|2021-12-14 07:30:00|28481.5|28474.5|28479|28472|28481.5|28474.5|28471.5|28464.5|149
1639467300000|2021-12-14 07:35:00|28481.5|28474.5|28476.5|28469.5|28484|28477|28471.5|28464.5|52
1639467600000|2021-12-14 07:40:00|28471.5|28464.5|28471.5|28464.5|28481.5|28474.5|28469|28462|66
1639467900000|2021-12-14 07:45:00|28474|28467|28479|28472|28481.5|28474.5|28464|28457|60
1639468200000|2021-12-14 07:50:00|28481.5|28474.5|28479|28472|28484|28477|28476.5|28469.5|117
1639468500000|2021-12-14 07:55:00|28481.5|28474.5|28461.5|28454.5|28481.5|28474.5|28461.5|28454.5|75
1639468800000|2021-12-14 08:00:00|28466.5|28459.5|28521.5|28514.5|28521.5|28514.5|28466.5|28459.5|271
1639469100000|2021-12-14 08:05:00|28519|28512|28516.5|28509.5|28534|28527|28511.5|28504.5|193
1639469400000|2021-12-14 08:10:00|28519|28512|28511.5|28504.5|28526.5|28519.5|28506.5|28499.5|100
1639469700000|2021-12-14 08:15:00|28509|28502|28481.5|28474.5|28511.5|28504.5|28479|28472|142
1639470000000|2021-12-14 08:20:00|28484|28477|28491.5|28484.5|28496.5|28489.5|28481.5|28474.5|109
1639470300000|2021-12-14 08:25:00|28494|28487|28496.5|28489.5|28501.5|28494.5|28489|28482|70
1639470600000|2021-12-14 08:30:00|28501.5|28494.5|28486.5|28479.5|28501.5|28494.5|28486.5|28479.5|72
1639470900000|2021-12-14 08:35:00|28489|28482|28501.5|28494.5|28501.5|28494.5|28486.5|28479.5|47
1639471200000|2021-12-14 08:40:00|28499|28492|28509|28502|28511.5|28504.5|28496.5|28489.5|45
1639471500000|2021-12-14 08:45:00|28506.5|28499.5|28496.5|28489.5|28511.5|28504.5|28496.5|28489.5|23
1639471800000|2021-12-14 08:50:00|28501.5|28494.5|28491.5|28484.5|28506.5|28499.5|28491.5|28484.5|32
1639472100000|2021-12-14 08:55:00|28486.5|28479.5|28486.5|28479.5|28496.5|28489.5|28481.5|28474.5|66
1639472400000|2021-12-14 09:00:00|28484|28477|28471.5|28464.5|28486.5|28479.5|28469|28462|40
1639472700000|2021-12-14 09:05:00|28474|28467|28506.5|28499.5|28509|28502|28471.5|28464.5|57
1639473000000|2021-12-14 09:10:00|28511.5|28504.5|28491.5|28484.5|28516.5|28509.5|28486.5|28479.5|50
1639473300000|2021-12-14 09:15:00|28496.5|28489.5|28496.5|28489.5|28501.5|28494.5|28491.5|28484.5|21
1639473600000|2021-12-14 09:20:00|28499|28492|28494|28487|28504|28497|28491.5|28484.5|108
1639473900000|2021-12-14 09:25:00|28491.5|28484.5|28489|28482|28511.5|28504.5|28486.5|28479.5|57
1639474200000|2021-12-14 09:30:00|28491.5|28484.5|28481.5|28474.5|28491.5|28484.5|28476.5|28469.5|116
1639474500000|2021-12-14 09:35:00|28479|28472|28436.5|28429.5|28481.5|28474.5|28434|28427|141
1639474800000|2021-12-14 09:40:00|28434|28427|28431.5|28424.5|28441.5|28434.5|28414|28407|246
1639475100000|2021-12-14 09:45:00|28429|28422|28421.5|28414.5|28439|28432|28421.5|28414.5|99
1639475400000|2021-12-14 09:50:00|28416.5|28409.5|28366.5|28359.5|28421.5|28414.5|28361.5|28354.5|420
1639475700000|2021-12-14 09:55:00|28369|28362|28369|28362|28381.5|28374.5|28354|28347|298
1639476000000|2021-12-14 10:00:00|28366.5|28359.5|28376.5|28369.5|28381.5|28374.5|28361.5|28354.5|231
1639476300000|2021-12-14 10:05:00|28374|28367|28401.5|28394.5|28401.5|28394.5|28371.5|28364.5|185
1639476600000|2021-12-14 10:10:00|28399|28392|28396.5|28389.5|28401.5|28394.5|28381.5|28374.5|92
1639476900000|2021-12-14 10:15:00|28394|28387|28389|28382|28399|28392|28376.5|28369.5|65
1639477200000|2021-12-14 10:20:00|28391.5|28384.5|28389|28382|28396.5|28389.5|28376.5|28369.5|38
1639477500000|2021-12-14 10:25:00|28391.5|28384.5|28391.5|28384.5|28396.5|28389.5|28381.5|28374.5|45
1639477800000|2021-12-14 10:30:00|28396.5|28389.5|28406.5|28399.5|28411.5|28404.5|28391.5|28384.5|91
1639478100000|2021-12-14 10:35:00|28401.5|28394.5|28401.5|28394.5|28411.5|28404.5|28396.5|28389.5|77
1639478400000|2021-12-14 10:40:00|28404|28397|28401.5|28394.5|28411.5|28404.5|28401.5|28394.5|17
1639478700000|2021-12-14 10:45:00|28404|28397|28396.5|28389.5|28409|28402|28391.5|28384.5|66
1639479000000|2021-12-14 10:50:00|28394|28387|28389|28382|28396.5|28389.5|28384|28377|37
1639479300000|2021-12-14 10:55:00|28386.5|28379.5|28401.5|28394.5|28406.5|28399.5|28386.5|28379.5|28
1639479600000|2021-12-14 11:00:00|28404|28397|28416.5|28409.5|28416.5|28409.5|28404|28397|84
1639479900000|2021-12-14 11:05:00|28421.5|28414.5|28424|28417|28426.5|28419.5|28416.5|28409.5|79
1639480200000|2021-12-14 11:10:00|28426.5|28419.5|28421.5|28414.5|28431.5|28424.5|28416.5|28409.5|95
1639480500000|2021-12-14 11:15:00|28424|28417|28414|28407|28426.5|28419.5|28411.5|28404.5|21
1639480800000|2021-12-14 11:20:00|28411.5|28404.5|28416.5|28409.5|28419|28412|28411.5|28404.5|23
1639481100000|2021-12-14 11:25:00|28414|28407|28406.5|28399.5|28416.5|28409.5|28401.5|28394.5|30
1639481400000|2021-12-14 11:30:00|28409|28402|28399|28392|28416.5|28409.5|28396.5|28389.5|31
1639481700000|2021-12-14 11:35:00|28396.5|28389.5|28401.5|28394.5|28406.5|28399.5|28396.5|28389.5|20
1639482000000|2021-12-14 11:40:00|28399|28392|28401.5|28394.5|28401.5|28394.5|28391.5|28384.5|40
1639482300000|2021-12-14 11:45:00|28399|28392|28406.5|28399.5|28424|28417|28396.5|28389.5|61
1639482600000|2021-12-14 11:50:00|28404|28397|28401.5|28394.5|28411.5|28404.5|28396.5|28389.5|61
1639482900000|2021-12-14 11:55:00|28404|28397|28406.5|28399.5|28411.5|28404.5|28401.5|28394.5|22
1639483200000|2021-12-14 12:00:00|28404|28397|28424|28417|28426.5|28419.5|28401.5|28394.5|37
1639483500000|2021-12-14 12:05:00|28426.5|28419.5|28426.5|28419.5|28431.5|28424.5|28416.5|28409.5|22
1639483800000|2021-12-14 12:10:00|28429|28422|28431.5|28424.5|28431.5|28424.5|28421.5|28414.5|57
1639484100000|2021-12-14 12:15:00|28429|28422|28434|28427|28441.5|28434.5|28429|28422|25
1639484400000|2021-12-14 12:20:00|28436.5|28429.5|28436.5|28429.5|28436.5|28429.5|28426.5|28419.5|47
1639484700000|2021-12-14 12:25:00|28431.5|28424.5|28426.5|28419.5|28434|28427|28426.5|28419.5|39
1639485000000|2021-12-14 12:30:00|28429|28422|28426.5|28419.5|28429|28422|28416.5|28409.5|27
1639485300000|2021-12-14 12:35:00|28424|28417|28419|28412|28426.5|28419.5|28416.5|28409.5|30
1639485600000|2021-12-14 12:40:00|28421.5|28414.5|28411.5|28404.5|28421.5|28414.5|28411.5|28404.5|153
1639485900000|2021-12-14 12:45:00|28406.5|28399.5|28411.5|28404.5|28416.5|28409.5|28406.5|28399.5|47
1639486200000|2021-12-14 12:50:00|28414|28407|28421.5|28414.5|28424|28417|28411.5|28404.5|21
1639486500000|2021-12-14 12:55:00|28416.5|28409.5|28416.5|28409.5|28421.5|28414.5|28411.5|28404.5|15
1639486800000|2021-12-14 13:00:00|28414|28407|28416.5|28409.5|28426.5|28419.5|28411.5|28404.5|31
1639487100000|2021-12-14 13:05:00|28414|28407|28421.5|28414.5|28426.5|28419.5|28414|28407|37
1639487400000|2021-12-14 13:10:00|28424|28417|28419|28412|28426.5|28419.5|28416.5|28409.5|20
1639487700000|2021-12-14 13:15:00|28416.5|28409.5|28416.5|28409.5|28426.5|28419.5|28416.5|28409.5|31
1639488000000|2021-12-14 13:20:00|28414|28407|28406.5|28399.5|28416.5|28409.5|28401.5|28394.5|48
1639488300000|2021-12-14 13:25:00|28409|28402|28406.5|28399.5|28411.5|28404.5|28401.5|28394.5|67
1639488600000|2021-12-14 13:30:00|28409|28402|28346.5|28339.5|28409|28402|28334|28327|315
1639488900000|2021-12-14 13:35:00|28344|28337|28351.5|28344.5|28364|28357|28341.5|28334.5|168
1639489200000|2021-12-14 13:40:00|28354|28347|28329|28322|28361.5|28354.5|28324|28317|143
1639489500000|2021-12-14 13:45:00|28326.5|28319.5|28306.5|28299.5|28331.5|28324.5|28304|28297|112
1639489800000|2021-12-14 13:50:00|28301.5|28294.5|28321.5|28314.5|28326.5|28319.5|28301.5|28294.5|106
1639490100000|2021-12-14 13:55:00|28324|28317|28334|28327|28346.5|28339.5|28321.5|28314.5|74
1639490400000|2021-12-14 14:00:00|28331.5|28324.5|28336.5|28329.5|28341.5|28334.5|28321.5|28314.5|93
1639490700000|2021-12-14 14:05:00|28341.5|28334.5|28301.5|28294.5|28341.5|28334.5|28301.5|28294.5|557
1639491000000|2021-12-14 14:10:00|28306.5|28299.5|28321.5|28314.5|28326.5|28319.5|28296.5|28289.5|74
1639491300000|2021-12-14 14:15:00|28316.5|28309.5|28301.5|28294.5|28326.5|28319.5|28299|28292|273
1639491600000|2021-12-14 14:20:00|28296.5|28289.5|28286.5|28279.5|28306.5|28299.5|28281.5|28274.5|177
1639491900000|2021-12-14 14:25:00|28289|28282|28291.5|28284.5|28296.5|28289.5|28286.5|28279.5|88
1639492200000|2021-12-14 14:30:00|28289|28282|28311.5|28304.5|28311.5|28304.5|28286.5|28279.5|1260
1639492500000|2021-12-14 14:35:00|28309|28302|28311.5|28304.5|28326.5|28319.5|28296.5|28289.5|1687
1639492800000|2021-12-14 14:40:00|28316.5|28309.5|28369|28362|28369|28362|28311.5|28304.5|427
1639493100000|2021-12-14 14:45:00|28371.5|28364.5|28351.5|28344.5|28386.5|28379.5|28334|28327|395
1639493400000|2021-12-14 14:50:00|28356.5|28349.5|28336.5|28329.5|28356.5|28349.5|28326.5|28319.5|298
1639493700000|2021-12-14 14:55:00|28339|28332|28331.5|28324.5|28371.5|28364.5|28326.5|28319.5|221
1639494000000|2021-12-14 15:00:00|28329|28322|28311.5|28304.5|28346.5|28339.5|28311.5|28304.5|123
1639494300000|2021-12-14 15:05:00|28309|28302|28341.5|28334.5|28346.5|28339.5|28301.5|28294.5|153
1639494600000|2021-12-14 15:10:00|28336.5|28329.5|28311.5|28304.5|28336.5|28329.5|28291.5|28284.5|258
1639494900000|2021-12-14 15:15:00|28306.5|28299.5|28309|28302|28321.5|28314.5|28291.5|28284.5|330
1639495200000|2021-12-14 15:20:00|28306.5|28299.5|28346.5|28339.5|28356.5|28349.5|28304|28297|182
1639495500000|2021-12-14 15:25:00|28349|28342|28346.5|28339.5|28371.5|28364.5|28346.5|28339.5|202
1639495800000|2021-12-14 15:30:00|28344|28337|28319|28312|28351.5|28344.5|28311.5|28304.5|128
1639496100000|2021-12-14 15:35:00|28316.5|28309.5|28309|28302|28326.5|28319.5|28306.5|28299.5|102
1639496400000|2021-12-14 15:40:00|28311.5|28304.5|28299|28292|28321.5|28314.5|28281.5|28274.5|188
1639496700000|2021-12-14 15:45:00|28301.5|28294.5|28249|28242|28306.5|28299.5|28234|28227|313
1639497000000|2021-12-14 15:50:00|28251.5|28244.5|28211.5|28204.5|28251.5|28244.5|28211.5|28204.5|363
1639497300000|2021-12-14 15:55:00|28214|28207|28226.5|28219.5|28226.5|28219.5|28189|28182|419
1639497600000|2021-12-14 16:00:00|28224|28217|28231.5|28224.5|28236.5|28229.5|28201.5|28194.5|265
1639497900000|2021-12-14 16:05:00|28234|28227|28231.5|28224.5|28256.5|28249.5|28226.5|28219.5|195
1639498200000|2021-12-14 16:10:00|28226.5|28219.5|28206.5|28199.5|28246.5|28239.5|28206.5|28199.5|165
1639498500000|2021-12-14 16:15:00|28209|28202|28234|28227|28249|28242|28209|28202|178
1639498800000|2021-12-14 16:20:00|28231.5|28224.5|28251.5|28244.5|28259|28252|28231.5|28224.5|170
1639499100000|2021-12-14 16:25:00|28249|28242|28271.5|28264.5|28276.5|28269.5|28246.5|28239.5|203
1639499400000|2021-12-14 16:30:00|28276.5|28269.5|28241.5|28234.5|28286.5|28279.5|28231.5|28224.5|371
1639499700000|2021-12-14 16:35:00|28246.5|28239.5|28226.5|28219.5|28251.5|28244.5|28216.5|28209.5|183
1639500000000|2021-12-14 16:40:00|28224|28217|28224|28217|28256.5|28249.5|28221.5|28214.5|241
1639500300000|2021-12-14 16:45:00|28221.5|28214.5|28219|28212|28241.5|28234.5|28211.5|28204.5|280
1639500600000|2021-12-14 16:50:00|28216.5|28209.5|28221.5|28214.5|28236.5|28229.5|28206.5|28199.5|98
1639500900000|2021-12-14 16:55:00|28219|28212|28199|28192|28234|28227|28186.5|28179.5|157
1639501200000|2021-12-14 17:00:00|28196.5|28189.5|28191.5|28184.5|28201.5|28194.5|28186.5|28179.5|111
1639501500000|2021-12-14 17:05:00|28194|28187|28216.5|28209.5|28216.5|28209.5|28184|28177|141
1639501800000|2021-12-14 17:10:00|28214|28207|28214|28207|28226.5|28219.5|28206.5|28199.5|63
1639502100000|2021-12-14 17:15:00|28211.5|28204.5|28206.5|28199.5|28211.5|28204.5|28189|28182|104
1639502400000|2021-12-14 17:20:00|28204|28197|28211.5|28204.5|28229|28222|28201.5|28194.5|76
1639502700000|2021-12-14 17:25:00|28214|28207|28236.5|28229.5|28236.5|28229.5|28209|28202|59
1639503000000|2021-12-14 17:30:00|28231.5|28224.5|28236.5|28229.5|28236.5|28229.5|28206.5|28199.5|140
1639503300000|2021-12-14 17:35:00|28234|28227|28216.5|28209.5|28236.5|28229.5|28214|28207|40
1639503600000|2021-12-14 17:40:00|28219|28212|28201.5|28194.5|28221.5|28214.5|28201.5|28194.5|31
1639503900000|2021-12-14 17:45:00|28196.5|28189.5|28186.5|28179.5|28211.5|28204.5|28176.5|28169.5|62
1639504200000|2021-12-14 17:50:00|28189|28182|28201.5|28194.5|28206.5|28199.5|28186.5|28179.5|105
1639504500000|2021-12-14 17:55:00|28204|28197|28201.5|28194.5|28206.5|28199.5|28196.5|28189.5|36
1639504800000|2021-12-14 18:00:00|28204|28197|28241.5|28234.5|28251.5|28244.5|28196.5|28189.5|115
1639505100000|2021-12-14 18:05:00|28244|28237|28256.5|28249.5|28266.5|28259.5|28241.5|28234.5|140
1639505400000|2021-12-14 18:10:00|28261.5|28254.5|28251.5|28244.5|28266.5|28259.5|28246.5|28239.5|44
1639505700000|2021-12-14 18:15:00|28256.5|28249.5|28246.5|28239.5|28256.5|28249.5|28239|28232|45
1639506000000|2021-12-14 18:20:00|28249|28242|28251.5|28244.5|28251.5|28244.5|28236.5|28229.5|38
1639506300000|2021-12-14 18:25:00|28246.5|28239.5|28266.5|28259.5|28276.5|28269.5|28241.5|28234.5|118
1639506600000|2021-12-14 18:30:00|28264|28257|28251.5|28244.5|28271.5|28264.5|28251.5|28244.5|44
1639506900000|2021-12-14 18:35:00|28254|28247|28249|28242|28261.5|28254.5|28246.5|28239.5|56
1639507200000|2021-12-14 18:40:00|28251.5|28244.5|28236.5|28229.5|28251.5|28244.5|28234|28227|29
1639507500000|2021-12-14 18:45:00|28241.5|28234.5|28241.5|28234.5|28246.5|28239.5|28236.5|28229.5|58
1639507800000|2021-12-14 18:50:00|28244|28237|28241.5|28234.5|28251.5|28244.5|28231.5|28224.5|97
1639508100000|2021-12-14 18:55:00|28239|28232|28241.5|28234.5|28246.5|28239.5|28231.5|28224.5|48
1639508400000|2021-12-14 19:00:00|28239|28232|28256.5|28249.5|28264|28257|28231.5|28224.5|70
1639508700000|2021-12-14 19:05:00|28259|28252|28296.5|28289.5|28299|28292|28254|28247|173
1639509000000|2021-12-14 19:10:00|28294|28287|28286.5|28279.5|28309|28302|28286.5|28279.5|83
1639509300000|2021-12-14 19:15:00|28291.5|28284.5|28286.5|28279.5|28299|28292|28274|28267|107
1639509600000|2021-12-14 19:20:00|28289|28282|28296.5|28289.5|28296.5|28289.5|28274|28267|112
1639509900000|2021-12-14 19:25:00|28294|28287|28281.5|28274.5|28301.5|28294.5|28281.5|28274.5|92
1639510200000|2021-12-14 19:30:00|28284|28277|28306.5|28299.5|28311.5|28304.5|28281.5|28274.5|111
1639510500000|2021-12-14 19:35:00|28304|28297|28301.5|28294.5|28309|28302|28286.5|28279.5|60
1639510800000|2021-12-14 19:40:00|28306.5|28299.5|28314|28307|28316.5|28309.5|28291.5|28284.5|121
1639511100000|2021-12-14 19:45:00|28316.5|28309.5|28294|28287|28326.5|28319.5|28291.5|28284.5|92
1639511400000|2021-12-14 19:50:00|28291.5|28284.5|28291.5|28284.5|28301.5|28294.5|28281.5|28274.5|66
1639511700000|2021-12-14 19:55:00|28286.5|28279.5|28306.5|28299.5|28306.5|28299.5|28276.5|28269.5|134
1639512000000|2021-12-14 20:00:00|28304|28297|28346.5|28339.5|28351.5|28344.5|28301.5|28294.5|201
1639512300000|2021-12-14 20:05:00|28349|28342|28344|28337|28351.5|28344.5|28321.5|28314.5|200
1639512600000|2021-12-14 20:10:00|28341.5|28334.5|28331.5|28324.5|28359|28352|28321.5|28314.5|190
1639512900000|2021-12-14 20:15:00|28326.5|28319.5|28351.5|28344.5|28354|28347|28316.5|28309.5|82
1639513200000|2021-12-14 20:20:00|28356.5|28349.5|28336.5|28329.5|28356.5|28349.5|28326.5|28319.5|180
1639513500000|2021-12-14 20:25:00|28339|28332|28351.5|28344.5|28359|28352|28331.5|28324.5|146
1639513800000|2021-12-14 20:30:00|28356.5|28349.5|28356.5|28349.5|28361.5|28354.5|28336.5|28329.5|224
1639514100000|2021-12-14 20:35:00|28359|28352|28349|28342|28371.5|28364.5|28341.5|28334.5|128
1639514400000|2021-12-14 20:40:00|28346.5|28339.5|28326.5|28319.5|28351.5|28344.5|28316.5|28309.5|151
1639514700000|2021-12-14 20:45:00|28321.5|28314.5|28331.5|28324.5|28346.5|28339.5|28319|28312|242
1639515000000|2021-12-14 20:50:00|28336.5|28329.5|28316.5|28309.5|28341.5|28334.5|28306.5|28299.5|540
1639515300000|2021-12-14 20:55:00|28311.5|28304.5|28339|28332|28341.5|28334.5|28301.5|28294.5|508
1639515600000|2021-12-14 21:00:00|28336.5|28329.5|28319|28312|28336.5|28329.5|28316.5|28309.5|95
1639515900000|2021-12-14 21:05:00|28316.5|28309.5|28326.5|28319.5|28326.5|28319.5|28311.5|28304.5|30
1639516200000|2021-12-14 21:10:00|28324|28317|28309|28302|28326.5|28319.5|28306.5|28299.5|25
1639516500000|2021-12-14 21:15:00|28313|28298|28313|28298|28318|28303|28305.5|28290.5|11
1639516800000|2021-12-14 21:20:00|28315.5|28300.5|28313|28298|28315.5|28300.5|28313|28298|0
1639517100000|2021-12-14 21:25:00|28315.5|28300.5|28320.5|28305.5|28320.5|28305.5|28315.5|28300.5|2
1639517400000|2021-12-14 21:30:00|28323|28308|28318|28303|28325.5|28310.5|28318|28303|12
1639517700000|2021-12-14 21:35:00|28315.5|28300.5|28318|28303|28320.5|28305.5|28313|28298|6
1639518000000|2021-12-14 21:40:00|28323|28308|28328|28313|28330.5|28315.5|28323|28308|7
1639518300000|2021-12-14 21:45:00|28318|28303|28330.5|28315.5|28335.5|28320.5|28318|28303|20
1639518600000|2021-12-14 21:50:00|28328|28313|28330.5|28315.5|28330.5|28315.5|28328|28313|8
1639518900000|2021-12-14 21:55:00|28333|28318|28338.1|28308.1|28340.5|28318|28333|28308.1|11
1639519200000|2021-12-14 22:00:00|28338.6|28308.6|28335.3|28305.3|28339|28309|28333.6|28303.6|0
1639519500000|2021-12-14 22:05:00|28335.5|28305.5|28332.3|28302.3|28335.7|28305.7|28331.8|28301.8|0
1639519800000|2021-12-14 22:10:00|28332|28302|28333.6|28303.6|28333.6|28303.6|28332|28302|0
1639520100000|2021-12-14 22:15:00|28334.1|28304.1|28334.1|28304.1|28335.1|28305.1|28332.8|28302.8|0
1639520400000|2021-12-14 22:20:00|28333.7|28303.7|28331.1|28301.1|28334.3|28304.3|28331.1|28301.1|0
1639520700000|2021-12-14 22:25:00|28331.2|28301.2|28331.3|28301.3|28331.8|28301.8|28330.1|28300.1|0
1639521000000|2021-12-14 22:30:00|28331.6|28301.6|28331.8|28301.8|28331.8|28301.8|28331.1|28301.1|0
1639521300000|2021-12-14 22:35:00|28331.7|28301.7|28330.6|28300.6|28333.1|28303.1|28330|28300|0
1639521600000|2021-12-14 22:40:00|28330.8|28300.8|28330.3|28300.3|28330.9|28300.9|28330.1|28300.1|0
1639521900000|2021-12-14 22:45:00|28330.1|28300.1|28330.8|28300.8|28331.4|28301.4|28330.1|28300.1|0
1639522200000|2021-12-14 22:50:00|28330.2|28300.2|28330.6|28300.6|28331.6|28301.6|28330.2|28300.2|0
1639522500000|2021-12-14 22:55:00|28330.7|28300.7|28295.9|28265.9|28332|28302|28295.9|28265.9|0
1639522800000|2021-12-14 23:00:00|28296.6|28266.6|28335.5|28320.5|28345.5|28330.5|28291.4|28261.4|5
1639523100000|2021-12-14 23:05:00|28333|28318|28335.5|28320.5|28345.5|28330.5|28330.5|28315.5|7
1639523400000|2021-12-14 23:10:00|28333|28318|28340.5|28325.5|28345.5|28330.5|28333|28318|5
1639523700000|2021-12-14 23:15:00|28343|28328|28335.5|28320.5|28350.5|28335.5|28335.5|28320.5|12
1639524000000|2021-12-14 23:20:00|28340.5|28325.5|28320.5|28305.5|28350.5|28335.5|28320.5|28305.5|17
1639524300000|2021-12-14 23:25:00|28328|28313|28310.5|28295.5|28330.5|28315.5|28310.5|28295.5|33
1639524600000|2021-12-14 23:30:00|28308|28293|28301.5|28294.5|28313|28299.5|28281.5|28274.5|17463
1639524900000|2021-12-14 23:35:00|28304|28297|28271.5|28264.5|28306.5|28299.5|28271.5|28264.5|135
1639525200000|2021-12-14 23:40:00|28269|28262|28296.5|28289.5|28306.5|28299.5|28266.5|28259.5|261
1639525500000|2021-12-14 23:45:00|28304|28297|28306.5|28299.5|28316.5|28309.5|28294|28287|176
1639525800000|2021-12-14 23:50:00|28304|28297|28336.5|28329.5|28346.5|28339.5|28301.5|28294.5|345
1639526100000|2021-12-14 23:55:00|28339|28332|28339|28332|28351.5|28344.5|28331.5|28324.5|242
1639526400000|2021-12-15 00:00:00|28344|28337|28421.5|28414.5|28421.5|28414.5|28344|28337|1356
1639526700000|2021-12-15 00:05:00|28426.5|28419.5|28456.5|28449.5|28474|28467|28426.5|28419.5|1171
1639527000000|2021-12-15 00:10:00|28459|28452|28454|28447|28474|28467|28441.5|28434.5|616
1639527300000|2021-12-15 00:15:00|28456.5|28449.5|28499|28492|28504|28497|28454|28447|727
1639527600000|2021-12-15 00:20:00|28496.5|28489.5|28456.5|28449.5|28501.5|28494.5|28441.5|28434.5|468
1639527900000|2021-12-15 00:25:00|28459|28452|28496.5|28489.5|28516.5|28509.5|28454|28447|555
1639528200000|2021-12-15 00:30:00|28499|28492|28486.5|28479.5|28516.5|28509.5|28481.5|28474.5|334
1639528500000|2021-12-15 00:35:00|28491.5|28484.5|28496.5|28489.5|28516.5|28509.5|28481.5|28474.5|402
1639528800000|2021-12-15 00:40:00|28494|28487|28471.5|28464.5|28496.5|28489.5|28464|28457|194
1639529100000|2021-12-15 00:45:00|28466.5|28459.5|28471.5|28464.5|28496.5|28489.5|28466.5|28459.5|149
1639529400000|2021-12-15 00:50:00|28469|28462|28489|28482|28496.5|28489.5|28466.5|28459.5|158
1639529700000|2021-12-15 00:55:00|28486.5|28479.5|28486.5|28479.5|28516.5|28509.5|28486.5|28479.5|157
1639530000000|2021-12-15 01:00:00|28491.5|28484.5|28491.5|28484.5|28501.5|28494.5|28481.5|28474.5|177
1639530300000|2021-12-15 01:05:00|28494|28487|28484|28477|28494|28487|28476.5|28469.5|179
1639530600000|2021-12-15 01:10:00|28481.5|28474.5|28459|28452|28491.5|28484.5|28459|28452|236
1639530900000|2021-12-15 01:15:00|28456.5|28449.5|28466.5|28459.5|28471.5|28464.5|28441.5|28434.5|296
1639531200000|2021-12-15 01:20:00|28469|28462|28476.5|28469.5|28491.5|28484.5|28461.5|28454.5|249
1639531500000|2021-12-15 01:25:00|28479|28472|28439|28432|28481.5|28474.5|28434|28427|331
1639531800000|2021-12-15 01:30:00|28436.5|28429.5|28441.5|28434.5|28464|28457|28436.5|28429.5|320
1639532100000|2021-12-15 01:35:00|28444|28437|28471.5|28464.5|28481.5|28474.5|28436.5|28429.5|280
1639532400000|2021-12-15 01:40:00|28476.5|28469.5|28466.5|28459.5|28486.5|28479.5|28466.5|28459.5|233
1639532700000|2021-12-15 01:45:00|28464|28457|28451.5|28444.5|28476.5|28469.5|28451.5|28444.5|164
1639533000000|2021-12-15 01:50:00|28446.5|28439.5|28441.5|28434.5|28461.5|28454.5|28429|28422|221
1639533300000|2021-12-15 01:55:00|28446.5|28439.5|28461.5|28454.5|28466.5|28459.5|28444|28437|140
1639533600000|2021-12-15 02:00:00|28459|28452|28431.5|28424.5|28466.5|28459.5|28431.5|28424.5|199
1639533900000|2021-12-15 02:05:00|28429|28422|28404|28397|28431.5|28424.5|28401.5|28394.5|221
1639534200000|2021-12-15 02:10:00|28401.5|28394.5|28426.5|28419.5|28426.5|28419.5|28401.5|28394.5|199
1639534500000|2021-12-15 02:15:00|28424|28417|28406.5|28399.5|28431.5|28424.5|28401.5|28394.5|139
1639534800000|2021-12-15 02:20:00|28409|28402|28421.5|28414.5|28421.5|28414.5|28401.5|28394.5|95
1639535100000|2021-12-15 02:25:00|28416.5|28409.5|28401.5|28394.5|28419|28412|28401.5|28394.5|141
1639535400000|2021-12-15 02:30:00|28406.5|28399.5|28419|28412|28421.5|28414.5|28404|28397|151
1639535700000|2021-12-15 02:35:00|28416.5|28409.5|28421.5|28414.5|28426.5|28419.5|28411.5|28404.5|89
1639536000000|2021-12-15 02:40:00|28419|28412|28426.5|28419.5|28431.5|28424.5|28416.5|28409.5|70
1639536300000|2021-12-15 02:45:00|28429|28422|28421.5|28414.5|28429|28422|28416.5|28409.5|47
1639536600000|2021-12-15 02:50:00|28426.5|28419.5|28426.5|28419.5|28431.5|28424.5|28421.5|28414.5|46
1639536900000|2021-12-15 02:55:00|28429|28422|28431.5|28424.5|28431.5|28424.5|28424|28417|24
1639537200000|2021-12-15 03:00:00|28434|28427|28441.5|28434.5|28441.5|28434.5|28431.5|28424.5|53
1639537500000|2021-12-15 03:05:00|28439|28432|28436.5|28429.5|28446.5|28439.5|28436.5|28429.5|29
1639537800000|2021-12-15 03:10:00|28441.5|28434.5|28436.5|28429.5|28446.5|28439.5|28434|28427|48
1639538100000|2021-12-15 03:15:00|28434|28427|28421.5|28414.5|28434|28427|28414|28407|97
1639538400000|2021-12-15 03:20:00|28424|28417|28419|28412|28429|28422|28416.5|28409.5|91
1639538700000|2021-12-15 03:25:00|28416.5|28409.5|28411.5|28404.5|28416.5|28409.5|28411.5|28404.5|61
1639539000000|2021-12-15 03:30:00|28416.5|28409.5|28416.5|28409.5|28426.5|28419.5|28406.5|28399.5|213
1639539300000|2021-12-15 03:35:00|28419|28412|28431.5|28424.5|28434|28427|28416.5|28409.5|131
1639539600000|2021-12-15 03:40:00|28426.5|28419.5|28426.5|28419.5|28431.5|28424.5|28426.5|28419.5|23
1639539900000|2021-12-15 03:45:00|28431.5|28424.5|28456.5|28449.5|28461.5|28454.5|28431.5|28424.5|201
1639540200000|2021-12-15 03:50:00|28459|28452|28456.5|28449.5|28466.5|28459.5|28451.5|28444.5|114
1639540500000|2021-12-15 03:55:00|28454|28447|28456.5|28449.5|28461.5|28454.5|28444|28437|78
1639540800000|2021-12-15 04:00:00|28461.5|28454.5|28451.5|28444.5|28464|28457|28451.5|28444.5|81
1639541100000|2021-12-15 04:05:00|28454|28447|28456.5|28449.5|28456.5|28449.5|28446.5|28439.5|75
1639541400000|2021-12-15 04:10:00|28454|28447|28441.5|28434.5|28454|28447|28441.5|28434.5|88
1639541700000|2021-12-15 04:15:00|28436.5|28429.5|28441.5|28434.5|28444|28437|28436.5|28429.5|58
1639542000000|2021-12-15 04:20:00|28439|28432|28441.5|28434.5|28446.5|28439.5|28436.5|28429.5|39
1639542300000|2021-12-15 04:25:00|28444|28437|28441.5|28434.5|28449|28442|28436.5|28429.5|68
1639542600000|2021-12-15 04:30:00|28436.5|28429.5|28426.5|28419.5|28436.5|28429.5|28421.5|28414.5|106
1639542900000|2021-12-15 04:35:00|28424|28417|28431.5|28424.5|28431.5|28424.5|28416.5|28409.5|203
1639543200000|2021-12-15 04:40:00|28429|28422|28426.5|28419.5|28436.5|28429.5|28426.5|28419.5|73
1639543500000|2021-12-15 04:45:00|28431.5|28424.5|28436.5|28429.5|28441.5|28434.5|28431.5|28424.5|106
1639543800000|2021-12-15 04:50:00|28431.5|28424.5|28426.5|28419.5|28434|28427|28426.5|28419.5|87
1639544100000|2021-12-15 04:55:00|28429|28422|28441.5|28434.5|28446.5|28439.5|28429|28422|161
1639544400000|2021-12-15 05:00:00|28436.5|28429.5|28436.5|28429.5|28441.5|28434.5|28431.5|28424.5|113
1639544700000|2021-12-15 05:05:00|28441.5|28434.5|28436.5|28429.5|28446.5|28439.5|28436.5|28429.5|87
1639545000000|2021-12-15 05:10:00|28439|28432|28431.5|28424.5|28441.5|28434.5|28431.5|28424.5|65
1639545300000|2021-12-15 05:15:00|28434|28427|28431.5|28424.5|28436.5|28429.5|28421.5|28414.5|134
1639545600000|2021-12-15 05:20:00|28429|28422|28441.5|28434.5|28441.5|28434.5|28429|28422|94
1639545900000|2021-12-15 05:25:00|28436.5|28429.5|28451.5|28444.5|28456.5|28449.5|28436.5|28429.5|221
1639546200000|2021-12-15 05:30:00|28454|28447|28466.5|28459.5|28466.5|28459.5|28454|28447|154
1639546500000|2021-12-15 05:35:00|28461.5|28454.5|28461.5|28454.5|28469|28462|28456.5|28449.5|267
1639546800000|2021-12-15 05:40:00|28459|28452|28451.5|28444.5|28464|28457|28451.5|28444.5|152
1639547100000|2021-12-15 05:45:00|28446.5|28439.5|28451.5|28444.5|28456.5|28449.5|28446.5|28439.5|282
1639547400000|2021-12-15 05:50:00|28449|28442|28456.5|28449.5|28456.5|28449.5|28441.5|28434.5|337
1639547700000|2021-12-15 05:55:00|28454|28447|28466.5|28459.5|28471.5|28464.5|28436.5|28429.5|1061
1639548000000|2021-12-15 06:00:00|28469|28462|28496.5|28489.5|28506.5|28499.5|28461.5|28454.5|2628
1639548300000|2021-12-15 06:05:00|28501.5|28494.5|28516.5|28509.5|28516.5|28509.5|28501.5|28494.5|627
1639548600000|2021-12-15 06:10:00|28514|28507|28526.5|28519.5|28536.5|28529.5|28501.5|28494.5|526
1639548900000|2021-12-15 06:15:00|28521.5|28514.5|28531.5|28524.5|28536.5|28529.5|28521.5|28514.5|252
1639549200000|2021-12-15 06:20:00|28529|28522|28516.5|28509.5|28529|28522|28516.5|28509.5|74
1639549500000|2021-12-15 06:25:00|28519|28512|28511.5|28504.5|28521.5|28514.5|28511.5|28504.5|52
1639549800000|2021-12-15 06:30:00|28514|28507|28491.5|28484.5|28516.5|28509.5|28491.5|28484.5|29
1639550100000|2021-12-15 06:35:00|28496.5|28489.5|28519|28512|28519|28512|28486.5|28479.5|136
1639550400000|2021-12-15 06:40:00|28516.5|28509.5|28496.5|28489.5|28516.5|28509.5|28496.5|28489.5|16
1639550700000|2021-12-15 06:45:00|28494|28487|28504|28497|28506.5|28499.5|28494|28487|7
1639551000000|2021-12-15 06:50:00|28501.5|28494.5|28486.5|28479.5|28504|28497|28484|28477|25
1639551300000|2021-12-15 06:55:00|28481.5|28474.5|28466.5|28459.5|28486.5|28479.5|28461.5|28454.5|62
1639551600000|2021-12-15 07:00:00|28471.5|28464.5|28454|28447|28481.5|28474.5|28439|28432|47
1639551900000|2021-12-15 07:05:00|28456.5|28449.5|28456.5|28449.5|28461.5|28454.5|28449|28442|26
1639552200000|2021-12-15 07:10:00|28459|28452|28464|28457|28469|28462|28449|28442|35
1639552500000|2021-12-15 07:15:00|28466.5|28459.5|28466.5|28459.5|28476.5|28469.5|28461.5|28454.5|36
1639552800000|2021-12-15 07:20:00|28471.5|28464.5|28469|28462|28479|28472|28461.5|28454.5|20
1639553100000|2021-12-15 07:25:00|28466.5|28459.5|28476.5|28469.5|28476.5|28469.5|28461.5|28454.5|50
1639553400000|2021-12-15 07:30:00|28474|28467|28481.5|28474.5|28486.5|28479.5|28471.5|28464.5|82
1639553700000|2021-12-15 07:35:00|28486.5|28479.5|28501.5|28494.5|28506.5|28499.5|28484|28477|90
1639554000000|2021-12-15 07:40:00|28504|28497|28506.5|28499.5|28506.5|28499.5|28496.5|28489.5|39
1639554300000|2021-12-15 07:45:00|28504|28497|28504|28497|28511.5|28504.5|28496.5|28489.5|57
1639554600000|2021-12-15 07:50:00|28501.5|28494.5|28501.5|28494.5|28506.5|28499.5|28491.5|28484.5|47
1639554900000|2021-12-15 07:55:00|28496.5|28489.5|28486.5|28479.5|28501.5|28494.5|28481.5|28474.5|127
1639555200000|2021-12-15 08:00:00|28489|28482|28514|28507|28521.5|28514.5|28489|28482|175
1639555500000|2021-12-15 08:05:00|28516.5|28509.5|28536.5|28529.5|28556.5|28549.5|28514|28507|209
1639555800000|2021-12-15 08:10:00|28534|28527|28521.5|28514.5|28541.5|28534.5|28516.5|28509.5|93
1639556100000|2021-12-15 08:15:00|28524|28517|28541.5|28534.5|28541.5|28534.5|28511.5|28504.5|53
1639556400000|2021-12-15 08:20:00|28539|28532|28536.5|28529.5|28544|28537|28526.5|28519.5|70
1639556700000|2021-12-15 08:25:00|28539|28532|28521.5|28514.5|28541.5|28534.5|28521.5|28514.5|49
1639557000000|2021-12-15 08:30:00|28524|28517|28519|28512|28531.5|28524.5|28516.5|28509.5|48
1639557300000|2021-12-15 08:35:00|28521.5|28514.5|28514|28507|28521.5|28514.5|28506.5|28499.5|90
1639557600000|2021-12-15 08:40:00|28511.5|28504.5|28524|28517|28526.5|28519.5|28506.5|28499.5|97
1639557900000|2021-12-15 08:45:00|28521.5|28514.5|28524|28517|28531.5|28524.5|28521.5|28514.5|75
1639558200000|2021-12-15 08:50:00|28521.5|28514.5|28541.5|28534.5|28541.5|28534.5|28521.5|28514.5|28
1639558500000|2021-12-15 08:55:00|28546.5|28539.5|28531.5|28524.5|28546.5|28539.5|28531.5|28524.5|56
1639558800000|2021-12-15 09:00:00|28534|28527|28541.5|28534.5|28546.5|28539.5|28531.5|28524.5|29
1639559100000|2021-12-15 09:05:00|28539|28532|28531.5|28524.5|28541.5|28534.5|28531.5|28524.5|16
1639559400000|2021-12-15 09:10:00|28534|28527|28521.5|28514.5|28536.5|28529.5|28521.5|28514.5|59
1639559700000|2021-12-15 09:15:00|28519|28512|28506.5|28499.5|28521.5|28514.5|28504|28497|148
1639560000000|2021-12-15 09:20:00|28504|28497|28501.5|28494.5|28506.5|28499.5|28496.5|28489.5|75
1639560300000|2021-12-15 09:25:00|28496.5|28489.5|28496.5|28489.5|28501.5|28494.5|28481.5|28474.5|119
1639560600000|2021-12-15 09:30:00|28494|28487|28506.5|28499.5|28511.5|28504.5|28486.5|28479.5|42
1639560900000|2021-12-15 09:35:00|28509|28502|28511.5|28504.5|28521.5|28514.5|28506.5|28499.5|67
1639561200000|2021-12-15 09:40:00|28506.5|28499.5|28509|28502|28516.5|28509.5|28501.5|28494.5|61
1639561500000|2021-12-15 09:45:00|28511.5|28504.5|28516.5|28509.5|28521.5|28514.5|28506.5|28499.5|43
1639561800000|2021-12-15 09:50:00|28519|28512|28506.5|28499.5|28519|28512|28506.5|28499.5|14
1639562100000|2021-12-15 09:55:00|28509|28502|28511.5|28504.5|28516.5|28509.5|28506.5|28499.5|34
1639562400000|2021-12-15 10:00:00|28509|28502|28516.5|28509.5|28521.5|28514.5|28506.5|28499.5|34
1639562700000|2021-12-15 10:05:00|28519|28512|28511.5|28504.5|28521.5|28514.5|28511.5|28504.5|25
1639563000000|2021-12-15 10:10:00|28514|28507|28509|28502|28516.5|28509.5|28504|28497|29
1639563300000|2021-12-15 10:15:00|28511.5|28504.5|28516.5|28509.5|28521.5|28514.5|28511.5|28504.5|16
1639563600000|2021-12-15 10:20:00|28514|28507|28516.5|28509.5|28519|28512|28511.5|28504.5|8
1639563900000|2021-12-15 10:25:00|28521.5|28514.5|28521.5|28514.5|28524|28517|28516.5|28509.5|33
1639564200000|2021-12-15 10:30:00|28519|28512|28516.5|28509.5|28521.5|28514.5|28516.5|28509.5|25
1639564500000|2021-12-15 10:35:00|28514|28507|28521.5|28514.5|28521.5|28514.5|28511.5|28504.5|38
1639564800000|2021-12-15 10:40:00|28519|28512|28524|28517|28526.5|28519.5|28516.5|28509.5|45
1639565100000|2021-12-15 10:45:00|28521.5|28514.5|28526.5|28519.5|28526.5|28519.5|28516.5|28509.5|34
1639565400000|2021-12-15 10:50:00|28524|28517|28524|28517|28526.5|28519.5|28521.5|28514.5|22
1639565700000|2021-12-15 10:55:00|28526.5|28519.5|28531.5|28524.5|28534|28527|28516.5|28509.5|37
1639566000000|2021-12-15 11:00:00|28536.5|28529.5|28531.5|28524.5|28541.5|28534.5|28526.5|28519.5|87
1639566300000|2021-12-15 11:05:00|28529|28522|28521.5|28514.5|28531.5|28524.5|28521.5|28514.5|8
1639566600000|2021-12-15 11:10:00|28519|28512|28516.5|28509.5|28526.5|28519.5|28516.5|28509.5|23
1639566900000|2021-12-15 11:15:00|28519|28512|28511.5|28504.5|28521.5|28514.5|28511.5|28504.5|19
1639567200000|2021-12-15 11:20:00|28514|28507|28511.5|28504.5|28514|28507|28501.5|28494.5|40
1639567500000|2021-12-15 11:25:00|28514|28507|28521.5|28514.5|28521.5|28514.5|28511.5|28504.5|16
1639567800000|2021-12-15 11:30:00|28519|28512|28506.5|28499.5|28521.5|28514.5|28506.5|28499.5|97
1639568100000|2021-12-15 11:35:00|28509|28502|28516.5|28509.5|28516.5|28509.5|28506.5|28499.5|6
1639568400000|2021-12-15 11:40:00|28519|28512|28514|28507|28519|28512|28514|28507|8
1639568700000|2021-12-15 11:45:00|28511.5|28504.5|28516.5|28509.5|28519|28512|28509|28502|8
1639569000000|2021-12-15 11:50:00|28519|28512|28516.5|28509.5|28519|28512|28514|28507|9
1639569300000|2021-12-15 11:55:00|28521.5|28514.5|28516.5|28509.5|28521.5|28514.5|28516.5|28509.5|26
1639569600000|2021-12-15 12:00:00|28519|28512|28521.5|28514.5|28526.5|28519.5|28516.5|28509.5|63
1639569900000|2021-12-15 12:05:00|28519|28512|28524|28517|28526.5|28519.5|28516.5|28509.5|51
1639570200000|2021-12-15 12:10:00|28526.5|28519.5|28526.5|28519.5|28526.5|28519.5|28521.5|28514.5|63
1639570500000|2021-12-15 12:15:00|28531.5|28524.5|28536.5|28529.5|28539|28532|28526.5|28519.5|25
1639570800000|2021-12-15 12:20:00|28534|28527|28529|28522|28536.5|28529.5|28526.5|28519.5|51
1639571100000|2021-12-15 12:25:00|28531.5|28524.5|28541.5|28534.5|28541.5|28534.5|28524|28517|15
1639571400000|2021-12-15 12:30:00|28544|28537|28541.5|28534.5|28546.5|28539.5|28541.5|28534.5|38
1639571700000|2021-12-15 12:35:00|28544|28537|28536.5|28529.5|28544|28537|28536.5|28529.5|24
1639572000000|2021-12-15 12:40:00|28539|28532|28546.5|28539.5|28546.5|28539.5|28536.5|28529.5|22
1639572300000|2021-12-15 12:45:00|28544|28537|28551.5|28544.5|28561.5|28554.5|28541.5|28534.5|80
1639572600000|2021-12-15 12:50:00|28549|28542|28541.5|28534.5|28551.5|28544.5|28536.5|28529.5|56
1639572900000|2021-12-15 12:55:00|28544|28537|28536.5|28529.5|28544|28537|28536.5|28529.5|14
1639573200000|2021-12-15 13:00:00|28531.5|28524.5|28536.5|28529.5|28546.5|28539.5|28531.5|28524.5|55
1639573500000|2021-12-15 13:05:00|28539|28532|28529|28522|28541.5|28534.5|28521.5|28514.5|77
1639573800000|2021-12-15 13:10:00|28531.5|28524.5|28541.5|28534.5|28544|28537|28529|28522|36
1639574100000|2021-12-15 13:15:00|28539|28532|28546.5|28539.5|28546.5|28539.5|28536.5|28529.5|25
1639574400000|2021-12-15 13:20:00|28544|28537|28551.5|28544.5|28561.5|28554.5|28541.5|28534.5|51
1639574700000|2021-12-15 13:25:00|28549|28542|28549|28542|28551.5|28544.5|28546.5|28539.5|29
1639575000000|2021-12-15 13:30:00|28546.5|28539.5|28549|28542|28561.5|28554.5|28544|28537|205
1639575300000|2021-12-15 13:35:00|28546.5|28539.5|28546.5|28539.5|28551.5|28544.5|28539|28532|119
1639575600000|2021-12-15 13:40:00|28549|28542|28541.5|28534.5|28549|28542|28536.5|28529.5|33
1639575900000|2021-12-15 13:45:00|28546.5|28539.5|28541.5|28534.5|28551.5|28544.5|28541.5|28534.5|11
1639576200000|2021-12-15 13:50:00|28544|28537|28539|28532|28546.5|28539.5|28534|28527|38
1639576500000|2021-12-15 13:55:00|28536.5|28529.5|28539|28532|28541.5|28534.5|28534|28527|12
1639576800000|2021-12-15 14:00:00|28536.5|28529.5|28541.5|28534.5|28546.5|28539.5|28524|28517|117
1639577100000|2021-12-15 14:05:00|28546.5|28539.5|28549|28542|28551.5|28544.5|28541.5|28534.5|19
1639577400000|2021-12-15 14:10:00|28551.5|28544.5|28546.5|28539.5|28551.5|28544.5|28541.5|28534.5|8
1639577700000|2021-12-15 14:15:00|28551.5|28544.5|28546.5|28539.5|28551.5|28544.5|28546.5|28539.5|24
1639578000000|2021-12-15 14:20:00|28549|28542|28549|28542|28556.5|28549.5|28549|28542|17
1639578300000|2021-12-15 14:25:00|28551.5|28544.5|28546.5|28539.5|28556.5|28549.5|28546.5|28539.5|47
1639578600000|2021-12-15 14:30:00|28544|28537|28511.5|28504.5|28546.5|28539.5|28506.5|28499.5|356
1639578900000|2021-12-15 14:35:00|28514|28507|28506.5|28499.5|28526.5|28519.5|28491.5|28484.5|296
1639579200000|2021-12-15 14:40:00|28504|28497|28486.5|28479.5|28504|28497|28476.5|28469.5|456
1639579500000|2021-12-15 14:45:00|28484|28477|28466.5|28459.5|28491.5|28484.5|28461.5|28454.5|359
1639579800000|2021-12-15 14:50:00|28461.5|28454.5|28481.5|28474.5|28484|28477|28451.5|28444.5|446
1639580100000|2021-12-15 14:55:00|28486.5|28479.5|28481.5|28474.5|28486.5|28479.5|28466.5|28459.5|277
1639580400000|2021-12-15 15:00:00|28476.5|28469.5|28491.5|28484.5|28501.5|28494.5|28461.5|28454.5|428
1639580700000|2021-12-15 15:05:00|28489|28482|28486.5|28479.5|28496.5|28489.5|28481.5|28474.5|405
1639581000000|2021-12-15 15:10:00|28481.5|28474.5|28474|28467|28499|28492|28471.5|28464.5|192
1639581300000|2021-12-15 15:15:00|28476.5|28469.5|28479|28472|28491.5|28484.5|28466.5|28459.5|117
1639581600000|2021-12-15 15:20:00|28476.5|28469.5|28494|28487|28501.5|28494.5|28476.5|28469.5|173
1639581900000|2021-12-15 15:25:00|28496.5|28489.5|28506.5|28499.5|28509|28502|28491.5|28484.5|201
1639582200000|2021-12-15 15:30:00|28514|28507|28516.5|28509.5|28516.5|28509.5|28499|28492|281
1639582500000|2021-12-15 15:35:00|28519|28512|28526.5|28519.5|28526.5|28519.5|28506.5|28499.5|232
1639582800000|2021-12-15 15:40:00|28524|28517|28541.5|28534.5|28554|28547|28521.5|28514.5|226
1639583100000|2021-12-15 15:45:00|28536.5|28529.5|28526.5|28519.5|28544|28537|28526.5|28519.5|139
1639583400000|2021-12-15 15:50:00|28529|28522|28521.5|28514.5|28536.5|28529.5|28521.5|28514.5|52
1639583700000|2021-12-15 15:55:00|28524|28517|28526.5|28519.5|28531.5|28524.5|28514|28507|38
1639584000000|2021-12-15 16:00:00|28529|28522|28539|28532|28546.5|28539.5|28521.5|28514.5|87
1639584300000|2021-12-15 16:05:00|28536.5|28529.5|28521.5|28514.5|28541.5|28534.5|28521.5|28514.5|197
1639584600000|2021-12-15 16:10:00|28519|28512|28526.5|28519.5|28531.5|28524.5|28516.5|28509.5|81
1639584900000|2021-12-15 16:15:00|28524|28517|28511.5|28504.5|28526.5|28519.5|28509|28502|52
1639585200000|2021-12-15 16:20:00|28509|28502|28521.5|28514.5|28531.5|28524.5|28504|28497|136
1639585500000|2021-12-15 16:25:00|28524|28517|28501.5|28494.5|28526.5|28519.5|28499|28492|58
1639585800000|2021-12-15 16:30:00|28496.5|28489.5|28496.5|28489.5|28506.5|28499.5|28486.5|28479.5|286
1639586100000|2021-12-15 16:35:00|28494|28487|28494|28487|28501.5|28494.5|28481.5|28474.5|108
1639586400000|2021-12-15 16:40:00|28496.5|28489.5|28499|28492|28501.5|28494.5|28481.5|28474.5|131
1639586700000|2021-12-15 16:45:00|28501.5|28494.5|28501.5|28494.5|28501.5|28494.5|28491.5|28484.5|50
1639587000000|2021-12-15 16:50:00|28499|28492|28511.5|28504.5|28514|28507|28494|28487|56
1639587300000|2021-12-15 16:55:00|28514|28507|28506.5|28499.5|28519|28512|28504|28497|41
1639587600000|2021-12-15 17:00:00|28509|28502|28526.5|28519.5|28531.5|28524.5|28506.5|28499.5|213
1639587900000|2021-12-15 17:05:00|28529|28522|28516.5|28509.5|28534|28527|28511.5|28504.5|128
1639588200000|2021-12-15 17:10:00|28521.5|28514.5|28516.5|28509.5|28521.5|28514.5|28516.5|28509.5|83
1639588500000|2021-12-15 17:15:00|28519|28512|28511.5|28504.5|28519|28512|28509|28502|79
1639588800000|2021-12-15 17:20:00|28509|28502|28511.5|28504.5|28516.5|28509.5|28506.5|28499.5|76
1639589100000|2021-12-15 17:25:00|28514|28507|28551.5|28544.5|28556.5|28549.5|28511.5|28504.5|154
1639589400000|2021-12-15 17:30:00|28554|28547|28561.5|28554.5|28566.5|28559.5|28546.5|28539.5|128
1639589700000|2021-12-15 17:35:00|28566.5|28559.5|28576.5|28569.5|28581.5|28574.5|28561.5|28554.5|200
1639590000000|2021-12-15 17:40:00|28574|28567|28564|28557|28576.5|28569.5|28561.5|28554.5|89
1639590300000|2021-12-15 17:45:00|28561.5|28554.5|28551.5|28544.5|28564|28557|28546.5|28539.5|76
1639590600000|2021-12-15 17:50:00|28554|28547|28571.5|28564.5|28571.5|28564.5|28551.5|28544.5|93
1639590900000|2021-12-15 17:55:00|28566.5|28559.5|28576.5|28569.5|28581.5|28574.5|28566.5|28559.5|95
1639591200000|2021-12-15 18:00:00|28581.5|28574.5|28559|28552|28581.5|28574.5|28556.5|28549.5|109
1639591500000|2021-12-15 18:05:00|28561.5|28554.5|28591.5|28584.5|28596.5|28589.5|28561.5|28554.5|109
1639591800000|2021-12-15 18:10:00|28594|28587|28591.5|28584.5|28599|28592|28576.5|28569.5|79
1639592100000|2021-12-15 18:15:00|28589|28582|28591.5|28584.5|28596.5|28589.5|28581.5|28574.5|84
1639592400000|2021-12-15 18:20:00|28586.5|28579.5|28591.5|28584.5|28596.5|28589.5|28586.5|28579.5|121
1639592700000|2021-12-15 18:25:00|28586.5|28579.5|28589|28582|28591.5|28584.5|28581.5|28574.5|61
1639593000000|2021-12-15 18:30:00|28586.5|28579.5|28596.5|28589.5|28606.5|28599.5|28586.5|28579.5|66
1639593300000|2021-12-15 18:35:00|28599|28592|28591.5|28584.5|28601.5|28594.5|28591.5|28584.5|65
1639593600000|2021-12-15 18:40:00|28586.5|28579.5|28599|28592|28601.5|28594.5|28581.5|28574.5|45
1639593900000|2021-12-15 18:45:00|28601.5|28594.5|28586.5|28579.5|28601.5|28594.5|28581.5|28574.5|72
1639594200000|2021-12-15 18:50:00|28589|28582|28581.5|28574.5|28591.5|28584.5|28566.5|28559.5|112
1639594500000|2021-12-15 18:55:00|28576.5|28569.5|28619|28612|28629|28622|28576.5|28569.5|163
1639594800000|2021-12-15 19:00:00|28621.5|28614.5|28694|28687|28696.5|28689.5|28524|28517|1140
1639595100000|2021-12-15 19:05:00|28701.5|28694.5|28751.5|28744.5|28761.5|28754.5|28699|28692|822
1639595400000|2021-12-15 19:10:00|28746.5|28739.5|28771.5|28764.5|28789|28782|28736.5|28729.5|436
1639595700000|2021-12-15 19:15:00|28776.5|28769.5|28771.5|28764.5|28801.5|28794.5|28751.5|28744.5|467
1639596000000|2021-12-15 19:20:00|28769|28762|28726.5|28719.5|28776.5|28769.5|28706.5|28699.5|290
1639596300000|2021-12-15 19:25:00|28729|28722|28691.5|28684.5|28729|28722|28666.5|28659.5|470
1639596600000|2021-12-15 19:30:00|28694|28687|28691.5|28684.5|28734|28727|28679|28672|463
1639596900000|2021-12-15 19:35:00|28694|28687|28754|28747|28761.5|28754.5|28689|28682|443
1639597200000|2021-12-15 19:40:00|28751.5|28744.5|28741.5|28734.5|28776.5|28769.5|28721.5|28714.5|382
1639597500000|2021-12-15 19:45:00|28736.5|28729.5|28751.5|28744.5|28776.5|28769.5|28729|28722|214
1639597800000|2021-12-15 19:50:00|28746.5|28739.5|28771.5|28764.5|28786.5|28779.5|28724|28717|405
1639598100000|2021-12-15 19:55:00|28766.5|28759.5|28736.5|28729.5|28784|28777|28731.5|28724.5|351
1639598400000|2021-12-15 20:00:00|28741.5|28734.5|28759|28752|28771.5|28764.5|28731.5|28724.5|253
1639598700000|2021-12-15 20:05:00|28761.5|28754.5|28836.5|28829.5|28836.5|28829.5|28751.5|28744.5|521
1639599000000|2021-12-15 20:10:00|28831.5|28824.5|28871.5|28864.5|28871.5|28864.5|28824|28817|378
1639599300000|2021-12-15 20:15:00|28866.5|28859.5|28906.5|28899.5|28921.5|28914.5|28864|28857|466
1639599600000|2021-12-15 20:20:00|28909|28902|28916.5|28909.5|28941.5|28934.5|28899|28892|485
1639599900000|2021-12-15 20:25:00|28914|28907|28916.5|28909.5|28929|28922|28891.5|28884.5|409
1639600200000|2021-12-15 20:30:00|28921.5|28914.5|28911.5|28904.5|28936.5|28929.5|28901.5|28894.5|477
1639600500000|2021-12-15 20:35:00|28914|28907|28914|28907|28931.5|28924.5|28906.5|28899.5|446
1639600800000|2021-12-15 20:40:00|28916.5|28909.5|28861.5|28854.5|28926.5|28919.5|28861.5|28854.5|301
1639601100000|2021-12-15 20:45:00|28866.5|28859.5|28836.5|28829.5|28871.5|28864.5|28834|28827|496
1639601400000|2021-12-15 20:50:00|28841.5|28834.5|28891.5|28884.5|28899|28892|28841.5|28834.5|636
1639601700000|2021-12-15 20:55:00|28894|28887|28936.5|28929.5|28936.5|28929.5|28891.5|28884.5|554
1639602000000|2021-12-15 21:00:00|28931.5|28924.5|28919|28912|28934|28927|28886.5|28879.5|317
1639602300000|2021-12-15 21:05:00|28921.5|28914.5|28924|28917|28936.5|28929.5|28916.5|28909.5|66
1639602600000|2021-12-15 21:10:00|28921.5|28914.5|28924|28917|28926.5|28919.5|28916.5|28909.5|20
1639602900000|2021-12-15 21:15:00|28928|28913|28923|28908|28928|28913|28923|28908|10
1639603200000|2021-12-15 21:20:00|28918|28903|28918|28903|28918|28903|28915.5|28900.5|6
1639603500000|2021-12-15 21:25:00|28920.5|28905.5|28918|28903|28920.5|28905.5|28918|28903|3
1639603800000|2021-12-15 21:30:00|28915.5|28900.5|28913|28898|28915.5|28900.5|28905.5|28890.5|14
1639604100000|2021-12-15 21:35:00|28910.5|28895.5|28908|28893|28910.5|28895.5|28908|28893|4
1639604400000|2021-12-15 21:40:00|28905.5|28890.5|28913|28898|28913|28898|28905.5|28890.5|14
1639604700000|2021-12-15 21:45:00|28910.5|28895.5|28913|28898|28915.5|28900.5|28910.5|28895.5|35
1639605000000|2021-12-15 21:50:00|28918|28903|28913|28898|28918|28903|28910.5|28895.5|13
1639605300000|2021-12-15 21:55:00|28910.5|28895.5|28922.6|28892.6|28923.5|28900.5|28910.5|28891.4|20
1639605600000|2021-12-15 22:00:00|28922.5|28892.5|28924.6|28894.6|28925.8|28895.8|28922.2|28892.2|0
1639605900000|2021-12-15 22:05:00|28925.2|28895.2|28923.7|28893.7|28925.2|28895.2|28922.4|28892.4|0
1639606200000|2021-12-15 22:10:00|28923.9|28893.9|28924.8|28894.8|28925.5|28895.5|28923.6|28893.6|0
1639606500000|2021-12-15 22:15:00|28924.3|28894.3|28924|28894|28925.7|28895.7|28924|28894|0
1639606800000|2021-12-15 22:20:00|28924.1|28894.1|28926.7|28896.7|28926.7|28896.7|28924.1|28894.1|0
1639607100000|2021-12-15 22:25:00|28925|28895|28923.3|28893.3|28926|28896|28922.1|28892.1|0
1639607400000|2021-12-15 22:30:00|28923.2|28893.2|28923.6|28893.6|28923.9|28893.9|28922.4|28892.4|0
1639607700000|2021-12-15 22:35:00|28923.4|28893.4|28924.1|28894.1|28924.3|28894.3|28922.2|28892.2|0
1639608000000|2021-12-15 22:40:00|28924.3|28894.3|28924.6|28894.6|28924.6|28894.6|28923.2|28893.2|0
1639608300000|2021-12-15 22:45:00|28923.8|28893.8|28923.9|28893.9|28924.8|28894.8|28923.4|28893.4|0
1639608600000|2021-12-15 22:50:00|28923.8|28893.8|28921.3|28891.3|28925.3|28895.3|28921.2|28891.2|0
1639608900000|2021-12-15 22:55:00|28921.1|28891.1|28920.6|28890.6|28921.1|28891.1|28920.2|28890.2|0
1639609200000|2021-12-15 23:00:00|28919.6|28889.6|28993|28978|29010.5|28995.5|28915.3|28885.3|214
1639609500000|2021-12-15 23:05:00|28995.5|28980.5|28973|28958|28995.5|28980.5|28973|28958|64
1639609800000|2021-12-15 23:10:00|28970.5|28955.5|28983|28968|28990.5|28975.5|28963|28948|50
1639610100000|2021-12-15 23:15:00|28980.5|28965.5|28980.5|28965.5|28988|28973|28973|28958|31
1639610400000|2021-12-15 23:20:00|28985.5|28970.5|28993|28978|29008|28993|28975.5|28960.5|64
1639610700000|2021-12-15 23:25:00|28995.5|28980.5|28960.5|28945.5|29000.5|28985.5|28953|28938|79
1639611000000|2021-12-15 23:30:00|28963|28948|28956.5|28949.5|29006.5|28999.5|28946.5|28939.5|17301
1639611300000|2021-12-15 23:35:00|28954|28947|28926.5|28919.5|28954|28947|28906.5|28899.5|315
1639611600000|2021-12-15 23:40:00|28929|28922|28906.5|28899.5|28931.5|28924.5|28906.5|28899.5|314
1639611900000|2021-12-15 23:45:00|28904|28897|28984|28977|28994|28987|28899|28892|815
1639612200000|2021-12-15 23:50:00|28986.5|28979.5|28991.5|28984.5|29006.5|28999.5|28974|28967|439
1639612500000|2021-12-15 23:55:00|28994|28987|29004|28997|29011.5|29004.5|28991.5|28984.5|440
1639612800000|2021-12-16 00:00:00|29001.5|28994.5|29001.5|28994.5|29049|29042|28976.5|28969.5|2716
1639613100000|2021-12-16 00:05:00|29004|28997|28976.5|28969.5|29026.5|29019.5|28976.5|28969.5|1120
1639613400000|2021-12-16 00:10:00|28979|28972|29011.5|29004.5|29036.5|29029.5|28976.5|28969.5|1005
1639613700000|2021-12-16 00:15:00|29016.5|29009.5|29011.5|29004.5|29046.5|29039.5|29006.5|28999.5|579
1639614000000|2021-12-16 00:20:00|29006.5|28999.5|28996.5|28989.5|29021.5|29014.5|28946.5|28939.5|716
1639614300000|2021-12-16 00:25:00|28999|28992|28966.5|28959.5|29016.5|29009.5|28961.5|28954.5|551
1639614600000|2021-12-16 00:30:00|28964|28957|28976.5|28969.5|28996.5|28989.5|28961.5|28954.5|434
1639614900000|2021-12-16 00:35:00|28971.5|28964.5|29006.5|28999.5|29009|29002|28966.5|28959.5|306
1639615200000|2021-12-16 00:40:00|29001.5|28994.5|29014|29007|29031.5|29024.5|28996.5|28989.5|506
1639615500000|2021-12-16 00:45:00|29011.5|29004.5|29026.5|29019.5|29031.5|29024.5|29011.5|29004.5|253
1639615800000|2021-12-16 00:50:00|29029|29022|29001.5|28994.5|29036.5|29029.5|29001.5|28994.5|196
1639616100000|2021-12-16 00:55:00|29004|28997|28981.5|28974.5|29011.5|29004.5|28981.5|28974.5|259
1639616400000|2021-12-16 01:00:00|28986.5|28979.5|28996.5|28989.5|29006.5|28999.5|28981.5|28974.5|313
1639616700000|2021-12-16 01:05:00|28991.5|28984.5|28966.5|28959.5|28991.5|28984.5|28961.5|28954.5|332
1639617000000|2021-12-16 01:10:00|28961.5|28954.5|28986.5|28979.5|28991.5|28984.5|28961.5|28954.5|297
1639617300000|2021-12-16 01:15:00|28984|28977|28956.5|28949.5|28986.5|28979.5|28956.5|28949.5|300
1639617600000|2021-12-16 01:20:00|28954|28947|28961.5|28954.5|28976.5|28969.5|28954|28947|305
1639617900000|2021-12-16 01:25:00|28959|28952|28956.5|28949.5|28966.5|28959.5|28946.5|28939.5|236
1639618200000|2021-12-16 01:30:00|28954|28947|28959|28952|28976.5|28969.5|28946.5|28939.5|277
1639618500000|2021-12-16 01:35:00|28961.5|28954.5|28946.5|28939.5|28971.5|28964.5|28934|28927|299
1639618800000|2021-12-16 01:40:00|28951.5|28944.5|28921.5|28914.5|28956.5|28949.5|28921.5|28914.5|304
1639619100000|2021-12-16 01:45:00|28911.5|28904.5|28821.5|28814.5|28911.5|28904.5|28816.5|28809.5|1455
1639619400000|2021-12-16 01:50:00|28819|28812|28801.5|28794.5|28824|28817|28776.5|28769.5|1215
1639619700000|2021-12-16 01:55:00|28796.5|28789.5|28806.5|28799.5|28816.5|28809.5|28781.5|28774.5|790
1639620000000|2021-12-16 02:00:00|28826.5|28819.5|28861.5|28854.5|28866.5|28859.5|28816.5|28809.5|753
1639620300000|2021-12-16 02:05:00|28864|28857|28856.5|28849.5|28876.5|28869.5|28844|28837|322
1639620600000|2021-12-16 02:10:00|28854|28847|28866.5|28859.5|28866.5|28859.5|28846.5|28839.5|199
1639620900000|2021-12-16 02:15:00|28864|28857|28891.5|28884.5|28906.5|28899.5|28861.5|28854.5|416
1639621200000|2021-12-16 02:20:00|28894|28887|28911.5|28904.5|28916.5|28909.5|28891.5|28884.5|257
1639621500000|2021-12-16 02:25:00|28906.5|28899.5|28906.5|28899.5|28916.5|28909.5|28906.5|28899.5|166
1639621800000|2021-12-16 02:30:00|28911.5|28904.5|28896.5|28889.5|28911.5|28904.5|28896.5|28889.5|168
1639622100000|2021-12-16 02:35:00|28901.5|28894.5|28916.5|28909.5|28916.5|28909.5|28896.5|28889.5|127
1639622400000|2021-12-16 02:40:00|28921.5|28914.5|28906.5|28899.5|28921.5|28914.5|28896.5|28889.5|105
1639622700000|2021-12-16 02:45:00|28904|28897|28901.5|28894.5|28906.5|28899.5|28896.5|28889.5|118
1639623000000|2021-12-16 02:50:00|28896.5|28889.5|28911.5|28904.5|28916.5|28909.5|28896.5|28889.5|73
1639623300000|2021-12-16 02:55:00|28909|28902|28916.5|28909.5|28921.5|28914.5|28906.5|28899.5|87
1639623600000|2021-12-16 03:00:00|28914|28907|28914|28907|28919|28912|28906.5|28899.5|128
1639623900000|2021-12-16 03:05:00|28911.5|28904.5|28926.5|28919.5|28926.5|28919.5|28906.5|28899.5|100
1639624200000|2021-12-16 03:10:00|28931.5|28924.5|28911.5|28904.5|28936.5|28929.5|28911.5|28904.5|121
1639624500000|2021-12-16 03:15:00|28914|28907|28921.5|28914.5|28926.5|28919.5|28911.5|28904.5|88
1639624800000|2021-12-16 03:20:00|28936.5|28929.5|28941.6|28934.6|28951.5|28944.5|28931.5|28924.5|236
1639625100000|2021-12-16 03:25:00|28939.1|28932.1|28931.6|28924.6|28941.6|28934.6|28926.6|28919.6|241
1639625400000|2021-12-16 03:30:00|28926.6|28919.6|28931.6|28924.6|28951.6|28944.6|28916.6|28909.6|460
1639625700000|2021-12-16 03:35:00|28934.1|28927.1|28966.6|28959.6|28976.6|28969.6|28934.1|28927.1|548
1639626000000|2021-12-16 03:40:00|28961.6|28954.6|28956.6|28949.6|28961.6|28954.6|28956.6|28949.6|261
1639626300000|2021-12-16 03:45:00|28959.1|28952.1|28971.6|28964.6|28976.6|28969.6|28956.6|28949.6|196
1639626600000|2021-12-16 03:50:00|28974.1|28967.1|28976.6|28969.6|28991.6|28984.6|28971.6|28964.6|382
1639626900000|2021-12-16 03:55:00|28979.1|28972.1|28981.6|28974.6|28986.6|28979.6|28976.6|28969.6|226
1639627200000|2021-12-16 04:00:00|28986.6|28979.6|28966.6|28959.6|28996.6|28989.6|28966.6|28959.6|292
1639627500000|2021-12-16 04:05:00|28964.1|28957.1|28971.6|28964.6|28976.6|28969.6|28964.1|28957.1|130
1639627800000|2021-12-16 04:10:00|28974.1|28967.1|28961.6|28954.6|28976.6|28969.6|28961.6|28954.6|117
1639628100000|2021-12-16 04:15:00|28966.6|28959.6|28971.6|28964.6|28976.6|28969.6|28966.6|28959.6|95
1639628400000|2021-12-16 04:20:00|28961.6|28954.6|28961.6|28954.6|28966.6|28959.6|28956.6|28949.6|202
1639628700000|2021-12-16 04:25:00|28964.1|28957.1|28961.6|28954.6|28971.6|28964.6|28956.6|28949.6|193
1639629000000|2021-12-16 04:30:00|28964.1|28957.1|28946.6|28939.6|28966.6|28959.6|28946.6|28939.6|323
1639629300000|2021-12-16 04:35:00|28951.6|28944.6|28936.6|28929.6|28951.6|28944.6|28931.6|28924.6|337
1639629600000|2021-12-16 04:40:00|28934.1|28927.1|28961.6|28954.6|28966.6|28959.6|28931.6|28924.6|288
1639629900000|2021-12-16 04:45:00|28966.6|28959.6|28971.6|28964.6|28979.1|28972.1|28961.6|28954.6|399
1639630200000|2021-12-16 04:50:00|28966.6|28959.6|28966.6|28959.6|28976.6|28969.6|28966.6|28959.6|254
1639630500000|2021-12-16 04:55:00|28969.1|28962.1|28989.1|28982.1|28991.6|28984.6|28966.6|28959.6|336
1639630800000|2021-12-16 05:00:00|28991.6|28984.6|29001.6|28994.6|29001.6|28994.6|28981.6|28974.6|277
1639631100000|2021-12-16 05:05:00|28999.1|28992.1|28986.6|28979.6|29006.6|28999.6|28986.6|28979.6|146
1639631400000|2021-12-16 05:10:00|28984.1|28977.1|28999.1|28992.1|29004.1|28997.1|28981.6|28974.6|245
1639631700000|2021-12-16 05:15:00|29001.6|28994.6|29001.6|28994.6|29009.1|29002.1|28991.6|28984.6|229
1639632000000|2021-12-16 05:20:00|29006.6|28999.6|28991.6|28984.6|29011.6|29004.6|28991.6|28984.6|234
1639632300000|2021-12-16 05:25:00|28994.1|28987.1|29001.6|28994.6|29006.6|28999.6|28991.6|28984.6|196
1639632600000|2021-12-16 05:30:00|29006.6|28999.6|29031.6|29024.6|29036.6|29029.6|29006.6|28999.6|604
1639632900000|2021-12-16 05:35:00|29034.1|29027.1|29054.1|29047.1|29069.1|29062.1|29031.6|29024.6|924
1639633200000|2021-12-16 05:40:00|29056.6|29049.6|29031.6|29024.6|29056.6|29049.6|29031.6|29024.6|493
1639633500000|2021-12-16 05:45:00|29036.6|29029.6|29056.6|29049.6|29064.1|29057.1|29031.6|29024.6|429
1639633800000|2021-12-16 05:50:00|29051.6|29044.6|29071.6|29064.6|29076.6|29069.6|29051.6|29044.6|687
1639634100000|2021-12-16 05:55:00|29066.6|29059.6|29081.6|29074.6|29081.6|29074.6|29051.6|29044.6|1509
1639634400000|2021-12-16 06:00:00|29076.6|29069.6|29041.6|29034.6|29076.6|29069.6|29041.6|29034.6|2744
1639634700000|2021-12-16 06:05:00|29044.1|29037.1|29069.1|29062.1|29076.6|29069.6|29041.6|29034.6|930
1639635000000|2021-12-16 06:10:00|29066.6|29059.6|29066.6|29059.6|29084.1|29077.1|29056.6|29049.6|339
1639635300000|2021-12-16 06:15:00|29064.1|29057.1|29076.6|29069.6|29076.6|29069.6|29056.6|29049.6|243
1639635600000|2021-12-16 06:20:00|29071.6|29064.6|29061.6|29054.6|29074.1|29067.1|29061.6|29054.6|143
1639635900000|2021-12-16 06:25:00|29064.1|29057.1|29066.6|29059.6|29071.6|29064.6|29061.6|29054.6|99
1639636200000|2021-12-16 06:30:00|29061.6|29054.6|29061.6|29054.6|29066.6|29059.6|29056.6|29049.6|20
1639636500000|2021-12-16 06:35:00|29059.1|29052.1|29059.1|29052.1|29064.1|29057.1|29056.6|29049.6|5
1639636800000|2021-12-16 06:40:00|29056.6|29049.6|29064.1|29057.1|29066.6|29059.6|29056.6|29049.6|19
1639637100000|2021-12-16 06:45:00|29061.6|29054.6|29056.6|29049.6|29071.6|29064.6|29056.6|29049.6|48
1639637400000|2021-12-16 06:50:00|29059.1|29052.1|29056.6|29049.6|29069.1|29062.1|29056.6|29049.6|42
1639637700000|2021-12-16 06:55:00|29054.1|29047.1|29061.6|29054.6|29064.1|29057.1|29054.1|29047.1|16
1639638000000|2021-12-16 07:00:00|29066.6|29059.6|29071.6|29064.6|29074.1|29067.1|29051.6|29044.6|98
1639638300000|2021-12-16 07:05:00|29074.1|29067.1|29099.1|29092.1|29101.6|29094.6|29071.6|29064.6|101
1639638600000|2021-12-16 07:10:00|29096.6|29089.6|29119.1|29112.1|29129.1|29122.1|29089.1|29082.1|70
1639638900000|2021-12-16 07:15:00|29121.6|29114.6|29141.6|29134.6|29146.6|29139.6|29121.6|29114.6|133
1639639200000|2021-12-16 07:20:00|29146.6|29139.6|29149.1|29142.1|29161.6|29154.6|29146.6|29139.6|116
1639639500000|2021-12-16 07:25:00|29146.6|29139.6|29149.1|29142.1|29161.6|29154.6|29141.6|29134.6|75
1639639800000|2021-12-16 07:30:00|29146.6|29139.6|29136.6|29129.6|29146.6|29139.6|29131.6|29124.6|237
1639640100000|2021-12-16 07:35:00|29131.6|29124.6|29126.6|29119.6|29139.1|29132.1|29121.6|29114.6|108
1639640400000|2021-12-16 07:40:00|29129.1|29122.1|29141.6|29134.6|29141.6|29134.6|29121.6|29114.6|46
1639640700000|2021-12-16 07:45:00|29139.1|29132.1|29126.6|29119.6|29139.1|29132.1|29116.6|29109.6|303
1639641000000|2021-12-16 07:50:00|29129.1|29122.1|29111.6|29104.6|29129.1|29122.1|29106.6|29099.6|59
1639641300000|2021-12-16 07:55:00|29109.1|29102.1|29126.6|29119.6|29126.6|29119.6|29106.6|29099.6|124
1639641600000|2021-12-16 08:00:00|29124.1|29117.1|29096.6|29089.6|29139.1|29132.1|29096.6|29089.6|264
1639641900000|2021-12-16 08:05:00|29099.1|29092.1|29094.1|29087.1|29101.6|29094.6|29091.6|29084.6|367
1639642200000|2021-12-16 08:10:00|29096.6|29089.6|29086.6|29079.6|29101.6|29094.6|29079.1|29072.1|211
1639642500000|2021-12-16 08:15:00|29081.6|29074.6|29096.6|29089.6|29106.6|29099.6|29081.6|29074.6|211
1639642800000|2021-12-16 08:20:00|29099.1|29092.1|29119.1|29112.1|29131.6|29124.6|29096.6|29089.6|160
1639643100000|2021-12-16 08:25:00|29121.6|29114.6|29109.1|29102.1|29124.1|29117.1|29106.6|29099.6|81
1639643400000|2021-12-16 08:30:00|29111.6|29104.6|29096.6|29089.6|29116.6|29109.6|29091.6|29084.6|245
1639643700000|2021-12-16 08:35:00|29099.1|29092.1|29121.6|29114.6|29131.6|29124.6|29096.6|29089.6|177
1639644000000|2021-12-16 08:40:00|29119.1|29112.1|29116.6|29109.6|29126.6|29119.6|29111.6|29104.6|40
1639644300000|2021-12-16 08:45:00|29114.1|29107.1|29116.6|29109.6|29121.6|29114.6|29106.6|29099.6|21
1639644600000|2021-12-16 08:50:00|29111.6|29104.6|29121.6|29114.6|29131.6|29124.6|29106.6|29099.6|58
1639644900000|2021-12-16 08:55:00|29124.1|29117.1|29131.6|29124.6|29131.6|29124.6|29119.1|29112.1|136
1639645200000|2021-12-16 09:00:00|29129.1|29122.1|29111.6|29104.6|29131.6|29124.6|29111.6|29104.6|100
1639645500000|2021-12-16 09:05:00|29116.6|29109.6|29106.6|29099.6|29126.6|29119.6|29106.6|29099.6|65
1639645800000|2021-12-16 09:10:00|29109.1|29102.1|29116.6|29109.6|29116.6|29109.6|29101.6|29094.6|45
1639646100000|2021-12-16 09:15:00|29114.1|29107.1|29111.6|29104.6|29121.6|29114.6|29109.1|29102.1|33
1639646400000|2021-12-16 09:20:00|29114.1|29107.1|29111.6|29104.6|29116.6|29109.6|29106.6|29099.6|43
1639646700000|2021-12-16 09:25:00|29114.1|29107.1|29106.6|29099.6|29119.1|29112.1|29106.6|29099.6|62
1639647000000|2021-12-16 09:30:00|29109.1|29102.1|29119.1|29112.1|29121.6|29114.6|29101.6|29094.6|73
1639647300000|2021-12-16 09:35:00|29121.6|29114.6|29101.6|29094.6|29121.6|29114.6|29101.6|29094.6|24
1639647600000|2021-12-16 09:40:00|29104.1|29097.1|29114.1|29107.1|29116.6|29109.6|29096.6|29089.6|58
1639647900000|2021-12-16 09:45:00|29111.6|29104.6|29121.6|29114.6|29126.6|29119.6|29111.6|29104.6|100
1639648200000|2021-12-16 09:50:00|29124.1|29117.1|29126.6|29119.6|29131.6|29124.6|29121.6|29114.6|71
1639648500000|2021-12-16 09:55:00|29124.1|29117.1|29131.6|29124.6|29134.1|29127.1|29121.6|29114.6|30
1639648800000|2021-12-16 10:00:00|29126.6|29119.6|29126.6|29119.6|29131.6|29124.6|29111.6|29104.6|66
1639649100000|2021-12-16 10:05:00|29124.1|29117.1|29116.6|29109.6|29124.1|29117.1|29111.6|29104.6|23
1639649400000|2021-12-16 10:10:00|29114.1|29107.1|29121.6|29114.6|29126.6|29119.6|29114.1|29107.1|79
1639649700000|2021-12-16 10:15:00|29124.1|29117.1|29131.6|29124.6|29131.6|29124.6|29121.6|29114.6|72
1639650000000|2021-12-16 10:20:00|29129.1|29122.1|29136.6|29129.6|29136.6|29129.6|29129.1|29122.1|42
1639650300000|2021-12-16 10:25:00|29141.6|29134.6|29131.6|29124.6|29141.6|29134.6|29131.6|29124.6|43
1639650600000|2021-12-16 10:30:00|29134.1|29127.1|29139.1|29132.1|29141.6|29134.6|29131.6|29124.6|87
1639650900000|2021-12-16 10:35:00|29136.6|29129.6|29141.6|29134.6|29141.6|29134.6|29136.6|29129.6|94
1639651200000|2021-12-16 10:40:00|29139.1|29132.1|29146.6|29139.6|29146.6|29139.6|29131.6|29124.6|37
1639651500000|2021-12-16 10:45:00|29144.1|29137.1|29141.6|29134.6|29146.6|29139.6|29136.6|29129.6|35
1639651800000|2021-12-16 10:50:00|29144.1|29137.1|29156.6|29149.6|29156.6|29149.6|29144.1|29137.1|23
1639652100000|2021-12-16 10:55:00|29159.1|29152.1|29169.1|29162.1|29174.1|29167.1|29156.6|29149.6|108
1639652400000|2021-12-16 11:00:00|29171.6|29164.6|29156.6|29149.6|29171.6|29164.6|29156.6|29149.6|46
1639652700000|2021-12-16 11:05:00|29159.1|29152.1|29151.6|29144.6|29161.6|29154.6|29146.6|29139.6|99
1639653000000|2021-12-16 11:10:00|29154.1|29147.1|29156.6|29149.6|29161.6|29154.6|29151.6|29144.6|105
1639653300000|2021-12-16 11:15:00|29154.1|29147.1|29156.6|29149.6|29161.6|29154.6|29151.6|29144.6|73
1639653600000|2021-12-16 11:20:00|29159.1|29152.1|29161.6|29154.6|29166.6|29159.6|29156.6|29149.6|28
1639653900000|2021-12-16 11:25:00|29164.1|29157.1|29166.6|29159.6|29171.6|29164.6|29161.6|29154.6|63
1639654200000|2021-12-16 11:30:00|29171.6|29164.6|29191.6|29184.6|29196.6|29189.6|29171.6|29164.6|188
1639654500000|2021-12-16 11:35:00|29186.6|29179.6|29181.6|29174.6|29186.6|29179.6|29176.6|29169.6|53
1639654800000|2021-12-16 11:40:00|29186.6|29179.6|29191.6|29184.6|29196.6|29189.6|29181.6|29174.6|21
1639655100000|2021-12-16 11:45:00|29194.1|29187.1|29199.1|29192.1|29206.6|29199.6|29191.6|29184.6|92
1639655400000|2021-12-16 11:50:00|29196.6|29189.6|29186.6|29179.6|29199.1|29192.1|29181.6|29174.6|60
1639655700000|2021-12-16 11:55:00|29189.1|29182.1|29189.1|29182.1|29191.6|29184.6|29181.6|29174.6|48
1639656000000|2021-12-16 12:00:00|29191.6|29184.6|29171.6|29164.6|29191.6|29184.6|29166.6|29159.6|185
1639656300000|2021-12-16 12:05:00|29169.1|29162.1|29151.6|29144.6|29171.6|29164.6|29151.6|29144.6|143
1639656600000|2021-12-16 12:10:00|29154.1|29147.1|29166.6|29159.6|29166.6|29159.6|29151.6|29144.6|132
1639656900000|2021-12-16 12:15:00|29169.1|29162.1|29169.1|29162.1|29171.6|29164.6|29161.6|29154.6|169
1639657200000|2021-12-16 12:20:00|29171.6|29164.6|29176.6|29169.6|29176.6|29169.6|29166.6|29159.6|126
1639657500000|2021-12-16 12:25:00|29181.6|29174.6|29166.6|29159.6|29181.6|29174.6|29166.6|29159.6|86
1639657800000|2021-12-16 12:30:00|29169.1|29162.1|29181.6|29174.6|29186.6|29179.6|29166.6|29159.6|179
1639658100000|2021-12-16 12:35:00|29184.1|29177.1|29184.1|29177.1|29186.6|29179.6|29176.6|29169.6|149
1639658400000|2021-12-16 12:40:00|29186.6|29179.6|29156.6|29149.6|29186.6|29179.6|29154.1|29147.1|260
1639658700000|2021-12-16 12:45:00|29154.1|29147.1|29171.6|29164.6|29171.6|29164.6|29154.1|29147.1|164
1639659000000|2021-12-16 12:50:00|29169.1|29162.1|29166.6|29159.6|29171.6|29164.6|29154.1|29147.1|80
1639659300000|2021-12-16 12:55:00|29164.1|29157.1|29156.6|29149.6|29169.1|29162.1|29151.6|29144.6|33
1639659600000|2021-12-16 13:00:00|29161.6|29154.6|29156.6|29149.6|29161.6|29154.6|29146.6|29139.6|53
1639659900000|2021-12-16 13:05:00|29161.6|29154.6|29141.6|29134.6|29161.6|29154.6|29141.6|29134.6|30
1639660200000|2021-12-16 13:10:00|29136.6|29129.6|29141.6|29134.6|29151.6|29144.6|29136.6|29129.6|147
1639660500000|2021-12-16 13:15:00|29139.1|29132.1|29141.6|29134.6|29141.6|29134.6|29131.6|29124.6|38
1639660800000|2021-12-16 13:20:00|29144.1|29137.1|29154.1|29147.1|29156.6|29149.6|29139.1|29132.1|245
1639661100000|2021-12-16 13:25:00|29151.6|29144.6|29156.6|29149.6|29161.6|29154.6|29151.6|29144.6|64
1639661400000|2021-12-16 13:30:00|29154.1|29147.1|29136.6|29129.6|29161.6|29154.6|29136.6|29129.6|85
1639661700000|2021-12-16 13:35:00|29141.6|29134.6|29136.6|29129.6|29146.6|29139.6|29131.6|29124.6|26
1639662000000|2021-12-16 13:40:00|29134.1|29127.1|29121.6|29114.6|29136.6|29129.6|29119.1|29112.1|97
1639662300000|2021-12-16 13:45:00|29119.1|29112.1|29109.1|29102.1|29121.6|29114.6|29101.6|29094.6|76
1639662600000|2021-12-16 13:50:00|29106.6|29099.6|29106.6|29099.6|29121.6|29114.6|29104.1|29097.1|100
1639662900000|2021-12-16 13:55:00|29101.6|29094.6|29121.6|29114.6|29121.6|29114.6|29101.6|29094.6|65
1639663200000|2021-12-16 14:00:00|29124.1|29117.1|29086.6|29079.6|29124.1|29117.1|29081.6|29074.6|704
1639663500000|2021-12-16 14:05:00|29084.1|29077.1|29066.6|29059.6|29094.1|29087.1|29066.6|29059.6|186
1639663800000|2021-12-16 14:10:00|29071.6|29064.6|29074.1|29067.1|29079.1|29072.1|29054.1|29047.1|277
1639664100000|2021-12-16 14:15:00|29071.6|29064.6|29076.6|29069.6|29079.1|29072.1|29049.1|29042.1|245
1639664400000|2021-12-16 14:20:00|29074.1|29067.1|29081.6|29074.6|29086.6|29079.6|29071.6|29064.6|49
1639664700000|2021-12-16 14:25:00|29079.1|29072.1|29071.6|29064.6|29081.6|29074.6|29069.1|29062.1|65
1639665000000|2021-12-16 14:30:00|29076.6|29069.6|29044.1|29037.1|29081.6|29074.6|29041.6|29034.6|316
1639665300000|2021-12-16 14:35:00|29046.6|29039.6|29029.1|29022.1|29076.6|29069.6|29021.6|29014.6|399
1639665600000|2021-12-16 14:40:00|29031.6|29024.6|29004.1|28997.1|29031.6|29024.6|28991.6|28984.6|274
1639665900000|2021-12-16 14:45:00|29006.6|28999.6|29056.6|29049.6|29059.1|29052.1|29001.6|28994.6|352
1639666200000|2021-12-16 14:50:00|29059.1|29052.1|29021.6|29014.6|29061.6|29054.6|29004.1|28997.1|303
1639666500000|2021-12-16 14:55:00|29024.1|29017.1|28986.6|28979.6|29026.6|29019.6|28981.6|28974.6|273
1639666800000|2021-12-16 15:00:00|28989.1|28982.1|28974.1|28967.1|29006.6|28999.6|28954.1|28947.1|376
1639667100000|2021-12-16 15:05:00|28971.6|28964.6|28951.6|28944.6|28976.6|28969.6|28951.6|28944.6|278
1639667400000|2021-12-16 15:10:00|28956.6|28949.6|28966.6|28959.6|28971.6|28964.6|28951.6|28944.6|156
1639667700000|2021-12-16 15:15:00|28964.1|28957.1|28994.1|28987.1|28999.1|28992.1|28951.6|28944.6|189
1639668000000|2021-12-16 15:20:00|28996.6|28989.6|29001.6|28994.6|29006.6|28999.6|28991.6|28984.6|129
1639668300000|2021-12-16 15:25:00|28999.1|28992.1|29029.1|29022.1|29036.6|29029.6|28999.1|28992.1|224
1639668600000|2021-12-16 15:30:00|29026.6|29019.6|29026.6|29019.6|29046.6|29039.6|29016.6|29009.6|153
1639668900000|2021-12-16 15:35:00|29029.1|29022.1|29006.6|28999.6|29031.6|29024.6|29006.6|28999.6|117
1639669200000|2021-12-16 15:40:00|29011.6|29004.6|29011.6|29004.6|29021.6|29014.6|29001.6|28994.6|102
1639669500000|2021-12-16 15:45:00|29014.1|29007.1|29021.6|29014.6|29036.6|29029.6|29006.6|28999.6|280
1639669800000|2021-12-16 15:50:00|29024.1|29017.1|29006.6|28999.6|29031.6|29024.6|29001.6|28994.6|165
1639670100000|2021-12-16 15:55:00|29009.1|29002.1|29019.1|29012.1|29021.6|29014.6|29001.6|28994.6|286
1639670400000|2021-12-16 16:00:00|29016.6|29009.6|28964.1|28957.1|29021.6|29014.6|28956.6|28949.6|408
1639670700000|2021-12-16 16:05:00|28966.6|28959.6|28959.1|28952.1|28969.1|28962.1|28946.6|28939.6|321
1639671000000|2021-12-16 16:10:00|28961.6|28954.6|28941.6|28934.6|28969.1|28962.1|28934.1|28927.1|212
1639671300000|2021-12-16 16:15:00|28946.6|28939.6|28974.1|28967.1|28981.6|28974.6|28941.6|28934.6|134
1639671600000|2021-12-16 16:20:00|28976.6|28969.6|28986.6|28979.6|28994.1|28987.1|28971.6|28964.6|179
1639671900000|2021-12-16 16:25:00|28991.6|28984.6|28996.6|28989.6|29004.1|28997.1|28974.1|28967.1|178
1639672200000|2021-12-16 16:30:00|28991.6|28984.6|28951.6|28944.6|28996.6|28989.6|28951.6|28944.6|255
1639672500000|2021-12-16 16:35:00|28956.6|28949.6|28941.6|28934.6|28961.6|28954.6|28936.6|28929.6|238
1639672800000|2021-12-16 16:40:00|28944.1|28937.1|28956.6|28949.6|28964.1|28957.1|28941.6|28934.6|100
1639673100000|2021-12-16 16:45:00|28961.6|28954.6|28964.1|28957.1|28974.1|28967.1|28936.6|28929.6|76
1639673400000|2021-12-16 16:50:00|28966.6|28959.6|28946.6|28939.6|28966.6|28959.6|28941.6|28934.6|76
1639673700000|2021-12-16 16:55:00|28949.1|28942.1|28939.1|28932.1|28956.6|28949.6|28936.6|28929.6|186
1639674000000|2021-12-16 17:00:00|28936.6|28929.6|28921.6|28914.6|28956.6|28949.6|28916.6|28909.6|118
1639674300000|2021-12-16 17:05:00|28919.1|28912.1|28901.6|28894.6|28919.1|28912.1|28891.6|28884.6|176
1639674600000|2021-12-16 17:10:00|28899.1|28892.1|28901.6|28894.6|28909.1|28902.1|28896.6|28889.6|197
1639674900000|2021-12-16 17:15:00|28899.1|28892.1|28894.1|28887.1|28906.6|28899.6|28876.6|28869.6|133
1639675200000|2021-12-16 17:20:00|28891.6|28884.6|28906.6|28899.6|28921.6|28914.6|28891.6|28884.6|108
1639675500000|2021-12-16 17:25:00|28909.1|28902.1|28901.6|28894.6|28909.1|28902.1|28886.6|28879.6|321
1639675800000|2021-12-16 17:30:00|28896.6|28889.6|28904.1|28897.1|28911.6|28904.6|28894.1|28887.1|185
1639676100000|2021-12-16 17:35:00|28906.6|28899.6|28901.6|28894.6|28911.6|28904.6|28886.6|28879.6|146
1639676400000|2021-12-16 17:40:00|28896.6|28889.6|28901.6|28894.6|28911.6|28904.6|28891.6|28884.6|126
1639676700000|2021-12-16 17:45:00|28906.6|28899.6|28881.6|28874.6|28916.6|28909.6|28881.6|28874.6|113
1639677000000|2021-12-16 17:50:00|28886.6|28879.6|28876.6|28869.6|28896.6|28889.6|28871.6|28864.6|148
1639677300000|2021-12-16 17:55:00|28879.1|28872.1|28861.6|28854.6|28881.6|28874.6|28861.6|28854.6|143
1639677600000|2021-12-16 18:00:00|28864.1|28857.1|28869.1|28862.1|28881.6|28874.6|28861.6|28854.6|92
1639677900000|2021-12-16 18:05:00|28871.6|28864.6|28884.1|28877.1|28884.1|28877.1|28854.1|28847.1|150
1639678200000|2021-12-16 18:10:00|28881.6|28874.6|28896.6|28889.6|28901.6|28894.6|28876.6|28869.6|90
1639678500000|2021-12-16 18:15:00|28899.1|28892.1|28906.6|28899.6|28906.6|28899.6|28886.6|28879.6|102
1639678800000|2021-12-16 18:20:00|28904.1|28897.1|28896.6|28889.6|28911.6|28904.6|28886.6|28879.6|56
1639679100000|2021-12-16 18:25:00|28901.6|28894.6|28891.6|28884.6|28901.6|28894.6|28889.1|28882.1|102
1639679400000|2021-12-16 18:30:00|28886.6|28879.6|28866.6|28859.6|28896.6|28889.6|28866.6|28859.6|47
1639679700000|2021-12-16 18:35:00|28869.1|28862.1|28886.6|28879.6|28886.6|28879.6|28864.1|28857.1|27
1639680000000|2021-12-16 18:40:00|28884.1|28877.1|28891.6|28884.6|28891.6|28884.6|28871.6|28864.6|33
1639680300000|2021-12-16 18:45:00|28894.1|28887.1|28906.6|28899.6|28911.6|28904.6|28884.1|28877.1|91
1639680600000|2021-12-16 18:50:00|28904.1|28897.1|28894.1|28887.1|28914.1|28907.1|28891.6|28884.6|48
1639680900000|2021-12-16 18:55:00|28896.6|28889.6|28871.6|28864.6|28896.6|28889.6|28871.6|28864.6|109
1639681200000|2021-12-16 19:00:00|28874.1|28867.1|28891.6|28884.6|28894.1|28887.1|28871.6|28864.6|96
1639681500000|2021-12-16 19:05:00|28894.1|28887.1|28851.6|28844.6|28894.1|28887.1|28851.6|28844.6|115
1639681800000|2021-12-16 19:10:00|28854.1|28847.1|28839.1|28832.1|28856.6|28849.6|28836.6|28829.6|102
1639682100000|2021-12-16 19:15:00|28836.6|28829.6|28829.1|28822.1|28841.6|28834.6|28811.6|28804.6|192
1639682400000|2021-12-16 19:20:00|28831.6|28824.6|28806.6|28799.6|28831.6|28824.6|28801.6|28794.6|206
1639682700000|2021-12-16 19:25:00|28811.6|28804.6|28831.6|28824.6|28841.6|28834.6|28806.6|28799.6|225
1639683000000|2021-12-16 19:30:00|28829.1|28822.1|28806.6|28799.6|28836.6|28829.6|28806.6|28799.6|134
1639683300000|2021-12-16 19:35:00|28809.1|28802.1|28859.1|28852.1|28861.6|28854.6|28799.1|28792.1|151
1639683600000|2021-12-16 19:40:00|28856.6|28849.6|28829.1|28822.1|28866.6|28859.6|28821.6|28814.6|201
1639683900000|2021-12-16 19:45:00|28831.6|28824.6|28756.6|28749.6|28831.6|28824.6|28746.6|28739.6|463
1639684200000|2021-12-16 19:50:00|28754.1|28747.1|28744.1|28737.1|28776.6|28769.6|28741.6|28734.6|265
1639684500000|2021-12-16 19:55:00|28746.6|28739.6|28786.6|28779.6|28789.1|28782.1|28746.6|28739.6|133
1639684800000|2021-12-16 20:00:00|28784.1|28777.1|28776.6|28769.6|28784.1|28777.1|28736.6|28729.6|344
1639685100000|2021-12-16 20:05:00|28779.1|28772.1|28761.6|28754.6|28801.6|28794.6|28761.6|28754.6|298
1639685400000|2021-12-16 20:10:00|28764.1|28757.1|28759.1|28752.1|28776.6|28769.6|28744.1|28737.1|206
1639685700000|2021-12-16 20:15:00|28756.6|28749.6|28786.6|28779.6|28786.6|28779.6|28746.6|28739.6|159
1639686000000|2021-12-16 20:20:00|28781.6|28774.6|28799.1|28792.1|28806.6|28799.6|28781.6|28774.6|226
1639686300000|2021-12-16 20:25:00|28801.6|28794.6|28841.6|28834.6|28846.6|28839.6|28796.6|28789.6|241
1639686600000|2021-12-16 20:30:00|28844.1|28837.1|28841.6|28834.6|28856.6|28849.6|28796.6|28789.6|370
1639686900000|2021-12-16 20:35:00|28839.1|28832.1|28871.6|28864.6|28871.6|28864.6|28826.6|28819.6|216
1639687200000|2021-12-16 20:40:00|28869.1|28862.1|28826.6|28819.6|28881.6|28874.6|28816.6|28809.6|147
1639687500000|2021-12-16 20:45:00|28829.1|28822.1|28806.6|28799.6|28844.1|28837.1|28804.1|28797.1|295
1639687800000|2021-12-16 20:50:00|28811.6|28804.6|28811.6|28804.6|28866.6|28859.6|28806.6|28799.6|432
1639688100000|2021-12-16 20:55:00|28814.1|28807.1|28801.6|28794.6|28844.1|28837.1|28791.6|28784.6|699
1639688400000|2021-12-16 21:00:00|28806.6|28799.6|28809.1|28802.1|28809.1|28802.1|28781.6|28774.6|114
1639688700000|2021-12-16 21:05:00|28811.6|28804.6|28826.6|28819.6|28826.6|28819.6|28809.1|28802.1|14
1639689000000|2021-12-16 21:10:00|28824.1|28817.1|28826.6|28819.6|28829.1|28822.1|28816.6|28809.6|22
1639689300000|2021-12-16 21:15:00|28830.6|28815.6|28828.1|28813.1|28833.1|28818.1|28823.1|28808.1|3
1639689600000|2021-12-16 21:20:00|28825.6|28810.6|28820.6|28805.6|28825.6|28810.6|28820.6|28805.6|3
1639689900000|2021-12-16 21:25:00|28818.1|28803.1|28825.6|28810.6|28833.1|28818.1|28818.1|28803.1|7
1639690200000|2021-12-16 21:30:00|28828.1|28813.1|28830.6|28815.6|28830.6|28815.6|28828.1|28813.1|4
1639690500000|2021-12-16 21:35:00|||||||||1
1639690800000|2021-12-16 21:40:00|||||||||2
1639691100000|2021-12-16 21:45:00|28828.1|28813.1|28830.6|28815.6|28835.6|28820.6|28820.6|28805.6|26
1639691400000|2021-12-16 21:50:00|28828.1|28813.1|28825.6|28810.6|28828.1|28813.1|28825.6|28810.6|7
1639691700000|2021-12-16 21:55:00|28820.6|28805.6|28834.4|28804.4|28836.1|28815.6|28820.6|28804|16
1639692000000|2021-12-16 22:00:00|28834.6|28804.6|28830.1|28800.1|28834.6|28804.6|28830.1|28800.1|0
1639692300000|2021-12-16 22:05:00|28831.8|28801.8|28824.8|28794.8|28833|28803|28824.6|28794.6|0
1639692600000|2021-12-16 22:10:00|28825|28795|28828.9|28798.9|28828.9|28798.9|28824.5|28794.5|0
1639692900000|2021-12-16 22:15:00|28827.9|28797.9|28823.5|28793.5|28829.3|28799.3|28823.2|28793.2|0
1639693200000|2021-12-16 22:20:00|28824|28794|28821.6|28791.6|28824.3|28794.3|28820.5|28790.5|0
1639693500000|2021-12-16 22:25:00|28821.2|28791.2|28823.3|28793.3|28823.3|28793.3|28820.7|28790.7|0
1639693800000|2021-12-16 22:30:00|28824.2|28794.2|28823.1|28793.1|28824.6|28794.6|28821.7|28791.7|0
1639694100000|2021-12-16 22:35:00|28823.4|28793.4|28821.2|28791.2|28825|28795|28821.1|28791.1|0
1639694400000|2021-12-16 22:40:00|28821.4|28791.4|28822.2|28792.2|28823.2|28793.2|28821.2|28791.2|0
1639694700000|2021-12-16 22:45:00|28822.4|28792.4|28822.4|28792.4|28823.8|28793.8|28821.7|28791.7|0
1639695000000|2021-12-16 22:50:00|28822.2|28792.2|28824.4|28794.4|28824.4|28794.4|28821.9|28791.9|0
1639695300000|2021-12-16 22:55:00|28824.2|28794.2|28830|28800|28830|28800|28824.2|28794.2|0
1639695600000|2021-12-16 23:00:00|28833|28803|28805.6|28790.6|28836.3|28806.3|28805.6|28790.6|15
1639695900000|2021-12-16 23:05:00|28803.1|28788.1|28810.6|28795.6|28810.6|28795.6|28803.1|28788.1|4
1639696200000|2021-12-16 23:10:00|28808.1|28793.1|28808.1|28793.1|28808.1|28793.1|28805.6|28790.6|13
1639696500000|2021-12-16 23:15:00|28805.6|28790.6|28813.1|28798.1|28815.6|28800.6|28805.6|28790.6|26
1639696800000|2021-12-16 23:20:00|28810.6|28795.6|28808.1|28793.1|28813.1|28798.1|28803.1|28788.1|6
1639697100000|2021-12-16 23:25:00|28805.6|28790.6|28805.6|28790.6|28808.1|28793.1|28790.6|28775.6|37
1639697400000|2021-12-16 23:30:00|28808.1|28793.1|28851.6|28844.6|28851.6|28844.6|28786.6|28779.6|18283
1639697700000|2021-12-16 23:35:00|28854.1|28847.1|28866.6|28859.6|28886.6|28879.6|28851.6|28844.6|530
1639698000000|2021-12-16 23:40:00|28871.6|28864.6|28806.6|28799.6|28871.6|28864.6|28806.6|28799.6|348
1639698300000|2021-12-16 23:45:00|28809.1|28802.1|28821.6|28814.6|28859.1|28852.1|28809.1|28802.1|541
1639698600000|2021-12-16 23:50:00|28816.6|28809.6|28816.6|28809.6|28826.6|28819.6|28806.6|28799.6|251
1639698900000|2021-12-16 23:55:00|28821.6|28814.6|28821.6|28814.6|28826.6|28819.6|28784.1|28777.1|595
1639699200000|2021-12-17 00:00:00|28819.1|28812.1|28841.6|28834.6|28876.6|28869.6|28806.6|28799.6|1389
1639699500000|2021-12-17 00:05:00|28844.1|28837.1|28896.6|28889.6|28911.6|28904.6|28821.6|28814.6|794
1639699800000|2021-12-17 00:10:00|28901.6|28894.6|28876.6|28869.6|28906.6|28899.6|28871.6|28864.6|442
1639700100000|2021-12-17 00:15:00|28879.1|28872.1|28821.6|28814.6|28901.6|28894.6|28816.6|28809.6|767
1639700400000|2021-12-17 00:20:00|28824.1|28817.1|28849.1|28842.1|28861.6|28854.6|28821.6|28814.6|363
1639700700000|2021-12-17 00:25:00|28851.6|28844.6|28836.6|28829.6|28856.6|28849.6|28821.6|28814.6|395
1639701000000|2021-12-17 00:30:00|28834.1|28827.1|28836.6|28829.6|28861.6|28854.6|28826.6|28819.6|397
1639701300000|2021-12-17 00:35:00|28834.1|28827.1|28826.6|28819.6|28839.1|28832.1|28816.6|28809.6|275
1639701600000|2021-12-17 00:40:00|28829.1|28822.1|28821.6|28814.6|28834.1|28827.1|28811.6|28804.6|297
1639701900000|2021-12-17 00:45:00|28824.1|28817.1|28834.1|28827.1|28839.1|28832.1|28816.6|28809.6|179
1639702200000|2021-12-17 00:50:00|28836.6|28829.6|28839.1|28832.1|28861.6|28854.6|28831.6|28824.6|189
1639702500000|2021-12-17 00:55:00|28841.6|28834.6|28821.6|28814.6|28861.6|28854.6|28821.6|28814.6|340
1639702800000|2021-12-17 01:00:00|28816.6|28809.6|28834.1|28827.1|28836.6|28829.6|28816.6|28809.6|241
1639703100000|2021-12-17 01:05:00|28836.6|28829.6|28839.1|28832.1|28851.6|28844.6|28821.6|28814.6|189
1639703400000|2021-12-17 01:10:00|28841.6|28834.6|28851.6|28844.6|28861.6|28854.6|28841.6|28834.6|292
1639703700000|2021-12-17 01:15:00|28856.6|28849.6|28861.6|28854.6|28871.6|28864.6|28856.6|28849.6|219
1639704000000|2021-12-17 01:20:00|28864.1|28857.1|28851.6|28844.6|28871.6|28864.6|28846.6|28839.6|165
1639704300000|2021-12-17 01:25:00|28849.1|28842.1|28836.6|28829.6|28851.6|28844.6|28831.6|28824.6|119
1639704600000|2021-12-17 01:30:00|28831.6|28824.6|28786.6|28779.6|28836.6|28829.6|28786.6|28779.6|408
1639704900000|2021-12-17 01:35:00|28784.1|28777.1|28769.1|28762.1|28796.6|28789.6|28766.6|28759.6|493
1639705200000|2021-12-17 01:40:00|28766.6|28759.6|28801.6|28794.6|28801.6|28794.6|28766.6|28759.6|414
1639705500000|2021-12-17 01:45:00|28796.6|28789.6|28816.6|28809.6|28821.6|28814.6|28791.6|28784.6|310
1639705800000|2021-12-17 01:50:00|28821.6|28814.6|28799.1|28792.1|28826.6|28819.6|28796.6|28789.6|201
1639706100000|2021-12-17 01:55:00|28796.6|28789.6|28801.6|28794.6|28806.6|28799.6|28791.6|28784.6|164
1639706400000|2021-12-17 02:00:00|28806.6|28799.6|28796.6|28789.6|28811.6|28804.6|28796.6|28789.6|167
1639706700000|2021-12-17 02:05:00|28801.6|28794.6|28816.6|28809.6|28816.6|28809.6|28796.6|28789.6|141
1639707000000|2021-12-17 02:10:00|28811.6|28804.6|28806.6|28799.6|28816.6|28809.6|28796.6|28789.6|100
1639707300000|2021-12-17 02:15:00|28809.1|28802.1|28826.6|28819.6|28826.6|28819.6|28806.6|28799.6|125
1639707600000|2021-12-17 02:20:00|28824.1|28817.1|28816.6|28809.6|28826.6|28819.6|28814.1|28807.1|90
1639707900000|2021-12-17 02:25:00|28819.1|28812.1|28801.6|28794.6|28821.6|28814.6|28799.1|28792.1|103
1639708200000|2021-12-17 02:30:00|28804.1|28797.1|28791.6|28784.6|28806.6|28799.6|28786.6|28779.6|169
1639708500000|2021-12-17 02:35:00|28789.1|28782.1|28774.1|28767.1|28796.6|28789.6|28771.6|28764.6|109
1639708800000|2021-12-17 02:40:00|28771.6|28764.6|28781.6|28774.6|28786.6|28779.6|28771.6|28764.6|81
1639709100000|2021-12-17 02:45:00|28779.1|28772.1|28781.6|28774.6|28786.6|28779.6|28779.1|28772.1|43
1639709400000|2021-12-17 02:50:00|28779.1|28772.1|28794.1|28787.1|28794.1|28787.1|28776.6|28769.6|48
1639709700000|2021-12-17 02:55:00|28796.6|28789.6|28801.6|28794.6|28806.6|28799.6|28786.6|28779.6|127
1639710000000|2021-12-17 03:00:00|28799.1|28792.1|28786.6|28779.6|28801.6|28794.6|28781.6|28774.6|76
1639710300000|2021-12-17 03:05:00|28781.6|28774.6|28756.6|28749.6|28781.6|28774.6|28751.6|28744.6|229
1639710600000|2021-12-17 03:10:00|28759.1|28752.1|28731.6|28724.6|28761.6|28754.6|28701.6|28694.6|617
1639710900000|2021-12-17 03:15:00|28734.1|28727.1|28726.6|28719.6|28734.1|28727.1|28701.6|28694.6|332
1639711200000|2021-12-17 03:20:00|28731.6|28724.6|28731.6|28724.6|28734.1|28727.1|28721.6|28714.6|131
1639711500000|2021-12-17 03:25:00|28736.6|28729.6|28741.6|28734.6|28741.6|28734.6|28721.6|28714.6|121
1639711800000|2021-12-17 03:30:00|28736.6|28729.6|28701.6|28694.6|28749.1|28742.1|28671.6|28664.6|602
1639712100000|2021-12-17 03:35:00|28699.1|28692.1|28686.6|28679.6|28706.6|28699.6|28669.1|28662.1|421
1639712400000|2021-12-17 03:40:00|28681.6|28674.6|28686.6|28679.6|28686.6|28679.6|28671.6|28664.6|296
1639712700000|2021-12-17 03:45:00|28684.1|28677.1|28686.6|28679.6|28711.6|28704.6|28676.6|28669.6|393
1639713000000|2021-12-17 03:50:00|28689.1|28682.1|28671.6|28664.6|28691.6|28684.6|28671.6|28664.6|199
1639713300000|2021-12-17 03:55:00|28669.1|28662.1|28596.6|28589.6|28669.1|28662.1|28574.1|28567.1|1722
1639713600000|2021-12-17 04:00:00|28599.1|28592.1|28561.6|28554.6|28599.1|28592.1|28554.1|28547.1|739
1639713900000|2021-12-17 04:05:00|28559.1|28552.1|28574.1|28567.1|28586.6|28579.6|28554.1|28547.1|536
1639714200000|2021-12-17 04:10:00|28571.6|28564.6|28561.6|28554.6|28581.6|28574.6|28561.6|28554.6|545
1639714500000|2021-12-17 04:15:00|28564.1|28557.1|28536.6|28529.6|28581.6|28574.6|28531.6|28524.6|851
1639714800000|2021-12-17 04:20:00|28541.6|28534.6|28531.6|28524.6|28556.6|28549.6|28526.6|28519.6|622
1639715100000|2021-12-17 04:25:00|28534.1|28527.1|28556.6|28549.6|28571.6|28564.6|28534.1|28527.1|285
1639715400000|2021-12-17 04:30:00|28559.1|28552.1|28571.6|28564.6|28571.6|28564.6|28551.6|28544.6|407
1639715700000|2021-12-17 04:35:00|28569.1|28562.1|28586.6|28579.6|28586.6|28579.6|28566.6|28559.6|421
1639716000000|2021-12-17 04:40:00|28589.1|28582.1|28601.6|28594.6|28616.6|28609.6|28586.6|28579.6|713
1639716300000|2021-12-17 04:45:00|28596.6|28589.6|28591.6|28584.6|28601.6|28594.6|28581.6|28574.6|334
1639716600000|2021-12-17 04:50:00|28596.6|28589.6|28606.6|28599.6|28616.6|28609.6|28596.6|28589.6|447
1639716900000|2021-12-17 04:55:00|28601.6|28594.6|28621.6|28614.6|28631.6|28624.6|28599.1|28592.1|443
1639717200000|2021-12-17 05:00:00|28624.1|28617.1|28581.6|28574.6|28636.6|28629.6|28579.1|28572.1|531
1639717500000|2021-12-17 05:05:00|28579.1|28572.1|28581.6|28574.6|28586.6|28579.6|28571.6|28564.6|407
1639717800000|2021-12-17 05:10:00|28579.1|28572.1|28541.6|28534.6|28586.6|28579.6|28541.6|28534.6|571
1639718100000|2021-12-17 05:15:00|28546.6|28539.6|28536.6|28529.6|28556.6|28549.6|28521.6|28514.6|514
1639718400000|2021-12-17 05:20:00|28539.1|28532.1|28519.1|28512.1|28541.6|28534.6|28511.6|28504.6|437
1639718700000|2021-12-17 05:25:00|28521.6|28514.6|28536.6|28529.6|28536.6|28529.6|28516.6|28509.6|455
1639719000000|2021-12-17 05:30:00|28531.6|28524.6|28516.6|28509.6|28536.6|28529.6|28501.6|28494.6|590
1639719300000|2021-12-17 05:35:00|28521.6|28514.6|28534.1|28527.1|28576.6|28569.6|28521.6|28514.6|789
1639719600000|2021-12-17 05:40:00|28531.6|28524.6|28551.6|28544.6|28551.6|28544.6|28516.6|28509.6|534
1639719900000|2021-12-17 05:45:00|28554.1|28547.1|28524.1|28517.1|28576.6|28569.6|28521.6|28514.6|784
1639720200000|2021-12-17 05:50:00|28526.6|28519.6|28521.6|28514.6|28536.6|28529.6|28506.6|28499.6|605
1639720500000|2021-12-17 05:55:00|28524.1|28517.1|28526.6|28519.6|28526.6|28519.6|28506.6|28499.6|1200
1639720800000|2021-12-17 06:00:00|28531.6|28524.6|28564.1|28557.1|28576.6|28569.6|28531.6|28524.6|2563
1639721100000|2021-12-17 06:05:00|28566.6|28559.6|28591.6|28584.6|28601.6|28594.6|28546.6|28539.6|940
1639721400000|2021-12-17 06:10:00|28594.1|28587.1|28591.6|28584.6|28614.1|28607.1|28581.6|28574.6|537
1639721700000|2021-12-17 06:15:00|28589.1|28582.1|28581.6|28574.6|28606.6|28599.6|28581.6|28574.6|309
1639722000000|2021-12-17 06:20:00|28584.1|28577.1|28579.1|28572.1|28601.6|28594.6|28576.6|28569.6|169
1639722300000|2021-12-17 06:25:00|28581.6|28574.6|28569.1|28562.1|28591.6|28584.6|28556.6|28549.6|180
1639722600000|2021-12-17 06:30:00|28566.6|28559.6|28569.1|28562.1|28574.1|28567.1|28564.1|28557.1|20
1639722900000|2021-12-17 06:35:00|28566.6|28559.6|28574.1|28567.1|28579.1|28572.1|28566.6|28559.6|3
1639723200000|2021-12-17 06:40:00|28576.6|28569.6|28576.6|28569.6|28584.1|28577.1|28576.6|28569.6|5
1639723500000|2021-12-17 06:45:00|28571.6|28564.6|28571.6|28564.6|28584.1|28577.1|28571.6|28564.6|23
1639723800000|2021-12-17 06:50:00|28574.1|28567.1|28554.1|28547.1|28576.6|28569.6|28544.1|28537.1|23
1639724100000|2021-12-17 06:55:00|28551.6|28544.6|28559.1|28552.1|28569.1|28562.1|28544.1|28537.1|106
1639724400000|2021-12-17 07:00:00|28561.6|28554.6|28561.6|28554.6|28566.6|28559.6|28544.1|28537.1|48
1639724700000|2021-12-17 07:05:00|28564.1|28557.1|28574.1|28567.1|28584.1|28577.1|28564.1|28557.1|14
1639725000000|2021-12-17 07:10:00|28571.6|28564.6|28574.1|28567.1|28581.6|28574.6|28566.6|28559.6|10
1639725300000|2021-12-17 07:15:00|28576.6|28569.6|28606.6|28599.6|28606.6|28599.6|28566.6|28559.6|32
1639725600000|2021-12-17 07:20:00|28609.1|28602.1|28604.1|28597.1|28614.1|28607.1|28596.6|28589.6|43
1639725900000|2021-12-17 07:25:00|28601.6|28594.6|28606.6|28599.6|28609.1|28602.1|28594.1|28587.1|90
1639726200000|2021-12-17 07:30:00|28609.1|28602.1|28616.6|28609.6|28624.1|28617.1|28586.6|28579.6|577
1639726500000|2021-12-17 07:35:00|28621.6|28614.6|28629.1|28622.1|28631.6|28624.6|28614.1|28607.1|101
1639726800000|2021-12-17 07:40:00|28626.6|28619.6|28626.6|28619.6|28641.6|28634.6|28619.1|28612.1|87
1639727100000|2021-12-17 07:45:00|28624.1|28617.1|28641.6|28634.6|28641.6|28634.6|28621.6|28614.6|66
1639727400000|2021-12-17 07:50:00|28639.1|28632.1|28646.6|28639.6|28651.6|28644.6|28626.6|28619.6|261
1639727700000|2021-12-17 07:55:00|28649.1|28642.1|28649.1|28642.1|28654.1|28647.1|28641.6|28634.6|148
1639728000000|2021-12-17 08:00:00|28646.6|28639.6|28659.1|28652.1|28676.6|28669.6|28636.6|28629.6|311
1639728300000|2021-12-17 08:05:00|28661.6|28654.6|28656.6|28649.6|28681.6|28674.6|28654.1|28647.1|320
1639728600000|2021-12-17 08:10:00|28654.1|28647.1|28636.6|28629.6|28664.1|28657.1|28626.6|28619.6|179
1639728900000|2021-12-17 08:15:00|28631.6|28624.6|28651.6|28644.6|28661.6|28654.6|28611.6|28604.6|151
1639729200000|2021-12-17 08:20:00|28649.1|28642.1|28661.6|28654.6|28666.6|28659.6|28636.6|28629.6|243
1639729500000|2021-12-17 08:25:00|28664.1|28657.1|28669.1|28662.1|28674.1|28667.1|28656.6|28649.6|108
1639729800000|2021-12-17 08:30:00|28666.6|28659.6|28649.1|28642.1|28676.6|28669.6|28646.6|28639.6|60
1639730100000|2021-12-17 08:35:00|28651.6|28644.6|28646.6|28639.6|28656.6|28649.6|28636.6|28629.6|52
1639730400000|2021-12-17 08:40:00|28644.1|28637.1|28616.6|28609.6|28649.1|28642.1|28616.6|28609.6|51
1639730700000|2021-12-17 08:45:00|28619.1|28612.1|28619.1|28612.1|28621.6|28614.6|28601.6|28594.6|65
1639731000000|2021-12-17 08:50:00|28616.6|28609.6|28614.1|28607.1|28621.6|28614.6|28606.6|28599.6|104
1639731300000|2021-12-17 08:55:00|28616.6|28609.6|28594.1|28587.1|28616.6|28609.6|28594.1|28587.1|139
1639731600000|2021-12-17 09:00:00|28596.6|28589.6|28581.6|28574.6|28596.6|28589.6|28566.6|28559.6|161
1639731900000|2021-12-17 09:05:00|28579.1|28572.1|28554.1|28547.1|28579.1|28572.1|28541.6|28534.6|120
1639732200000|2021-12-17 09:10:00|28551.6|28544.6|28504.1|28497.1|28551.6|28544.6|28501.6|28494.6|294
1639732500000|2021-12-17 09:15:00|28506.6|28499.6|28539.1|28532.1|28541.6|28534.6|28486.6|28479.6|462
1639732800000|2021-12-17 09:20:00|28536.6|28529.6|28551.6|28544.6|28551.6|28544.6|28521.6|28514.6|289
1639733100000|2021-12-17 09:25:00|28554.1|28547.1|28551.6|28544.6|28576.6|28569.6|28546.6|28539.6|98
1639733400000|2021-12-17 09:30:00|28549.1|28542.1|28551.6|28544.6|28561.6|28554.6|28544.1|28537.1|69
1639733700000|2021-12-17 09:35:00|28556.6|28549.6|28541.6|28534.6|28556.6|28549.6|28536.6|28529.6|98
1639734000000|2021-12-17 09:40:00|28539.1|28532.1|28511.6|28504.6|28541.6|28534.6|28511.6|28504.6|138
1639734300000|2021-12-17 09:45:00|28509.1|28502.1|28526.6|28519.6|28531.6|28524.6|28496.6|28489.6|102
1639734600000|2021-12-17 09:50:00|28529.1|28522.1|28571.6|28564.6|28571.6|28564.6|28521.6|28514.6|106
1639734900000|2021-12-17 09:55:00|28569.1|28562.1|28576.6|28569.6|28581.6|28574.6|28564.1|28557.1|125
1639735200000|2021-12-17 10:00:00|28581.6|28574.6|28566.6|28559.6|28586.6|28579.6|28561.6|28554.6|83
1639735500000|2021-12-17 10:05:00|28564.1|28557.1|28571.6|28564.6|28584.1|28577.1|28564.1|28557.1|61
1639735800000|2021-12-17 10:10:00|28574.1|28567.1|28559.1|28552.1|28586.6|28579.6|28556.6|28549.6|66
1639736100000|2021-12-17 10:15:00|28556.6|28549.6|28559.1|28552.1|28569.1|28562.1|28541.6|28534.6|56
1639736400000|2021-12-17 10:20:00|28556.6|28549.6|28561.6|28554.6|28576.6|28569.6|28556.6|28549.6|107
1639736700000|2021-12-17 10:25:00|28564.1|28557.1|28549.1|28542.1|28569.1|28562.1|28546.6|28539.6|74
1639737000000|2021-12-17 10:30:00|28551.6|28544.6|28559.1|28552.1|28564.1|28557.1|28541.6|28534.6|39
1639737300000|2021-12-17 10:35:00|28556.6|28549.6|28546.6|28539.6|28561.6|28554.6|28541.6|28534.6|39
1639737600000|2021-12-17 10:40:00|28549.1|28542.1|28524.1|28517.1|28549.1|28542.1|28521.6|28514.6|76
1639737900000|2021-12-17 10:45:00|28526.6|28519.6|28536.6|28529.6|28541.6|28534.6|28521.6|28514.6|82
1639738200000|2021-12-17 10:50:00|28539.1|28532.1|28529.1|28522.1|28551.6|28544.6|28516.6|28509.6|113
1639738500000|2021-12-17 10:55:00|28531.6|28524.6|28541.6|28534.6|28546.6|28539.6|28529.1|28522.1|64
1639738800000|2021-12-17 11:00:00|28536.6|28529.6|28536.6|28529.6|28551.6|28544.6|28531.6|28524.6|59
1639739100000|2021-12-17 11:05:00|28534.1|28527.1|28531.6|28524.6|28551.6|28544.6|28526.6|28519.6|181
1639739400000|2021-12-17 11:10:00|28536.6|28529.6|28516.6|28509.6|28546.6|28539.6|28516.6|28509.6|96
1639739700000|2021-12-17 11:15:00|28519.1|28512.1|28536.6|28529.6|28536.6|28529.6|28516.6|28509.6|60
1639740000000|2021-12-17 11:20:00|28534.1|28527.1|28546.6|28539.6|28546.6|28539.6|28531.6|28524.6|28
1639740300000|2021-12-17 11:25:00|28551.6|28544.6|28566.6|28559.6|28571.6|28564.6|28549.1|28542.1|83
1639740600000|2021-12-17 11:30:00|28569.1|28562.1|28561.6|28554.6|28571.6|28564.6|28556.6|28549.6|34
1639740900000|2021-12-17 11:35:00|28559.1|28552.1|28561.6|28554.6|28566.6|28559.6|28556.6|28549.6|14
1639741200000|2021-12-17 11:40:00|28559.1|28552.1|28566.6|28559.6|28571.6|28564.6|28556.6|28549.6|19
1639741500000|2021-12-17 11:45:00|28569.1|28562.1|28561.6|28554.6|28569.1|28562.1|28551.6|28544.6|48
1639741800000|2021-12-17 11:50:00|28559.1|28552.1|28551.6|28544.6|28561.6|28554.6|28546.6|28539.6|71
1639742100000|2021-12-17 11:55:00|28554.1|28547.1|28559.1|28552.1|28561.6|28554.6|28546.6|28539.6|81
1639742400000|2021-12-17 12:00:00|28556.6|28549.6|28561.6|28554.6|28569.1|28562.1|28556.6|28549.6|141
1639742700000|2021-12-17 12:05:00|28559.1|28552.1|28549.1|28542.1|28561.6|28554.6|28546.6|28539.6|35
1639743000000|2021-12-17 12:10:00|28546.6|28539.6|28536.6|28529.6|28549.1|28542.1|28531.6|28524.6|32
1639743300000|2021-12-17 12:15:00|28539.1|28532.1|28541.6|28534.6|28546.6|28539.6|28531.6|28524.6|30
1639743600000|2021-12-17 12:20:00|28544.1|28537.1|28529.1|28522.1|28549.1|28542.1|28526.6|28519.6|36
1639743900000|2021-12-17 12:25:00|28526.6|28519.6|28524.1|28517.1|28536.6|28529.6|28516.6|28509.6|124
1639744200000|2021-12-17 12:30:00|28526.6|28519.6|28509.1|28502.1|28531.6|28524.6|28506.6|28499.6|123
1639744500000|2021-12-17 12:35:00|28506.6|28499.6|28506.6|28499.6|28516.6|28509.6|28501.6|28494.6|92
1639744800000|2021-12-17 12:40:00|28501.6|28494.6|28511.6|28504.6|28511.6|28504.6|28501.6|28494.6|116
1639745100000|2021-12-17 12:45:00|28509.1|28502.1|28469.1|28462.1|28511.6|28504.6|28461.6|28454.6|169
1639745400000|2021-12-17 12:50:00|28466.6|28459.6|28456.6|28449.6|28471.6|28464.6|28441.6|28434.6|300
1639745700000|2021-12-17 12:55:00|28451.6|28444.6|28454.1|28447.1|28471.6|28464.6|28446.6|28439.6|153
1639746000000|2021-12-17 13:00:00|28456.6|28449.6|28459.1|28452.1|28466.6|28459.6|28446.6|28439.6|126
1639746300000|2021-12-17 13:05:00|28461.6|28454.6|28431.6|28424.6|28461.6|28454.6|28421.6|28414.6|99
1639746600000|2021-12-17 13:10:00|28429.1|28422.1|28456.6|28449.6|28459.1|28452.1|28426.6|28419.6|170
1639746900000|2021-12-17 13:15:00|28454.1|28447.1|28456.6|28449.6|28464.1|28457.1|28451.6|28444.6|93
1639747200000|2021-12-17 13:20:00|28459.1|28452.1|28471.6|28464.6|28476.6|28469.6|28451.6|28444.6|67
1639747500000|2021-12-17 13:25:00|28474.1|28467.1|28469.1|28462.1|28481.6|28474.6|28466.6|28459.6|35
1639747800000|2021-12-17 13:30:00|28466.6|28459.6|28476.6|28469.6|28481.6|28474.6|28464.1|28457.1|41
1639748100000|2021-12-17 13:35:00|28479.1|28472.1|28481.6|28474.6|28496.6|28489.6|28476.6|28469.6|75
1639748400000|2021-12-17 13:40:00|28484.1|28477.1|28496.6|28489.6|28501.6|28494.6|28466.6|28459.6|83
1639748700000|2021-12-17 13:45:00|28494.1|28487.1|28491.6|28484.6|28506.6|28499.6|28491.6|28484.6|75
1639749000000|2021-12-17 13:50:00|28494.1|28487.1|28489.1|28482.1|28496.6|28489.6|28481.6|28474.6|42
1639749300000|2021-12-17 13:55:00|28486.6|28479.6|28499.1|28492.1|28504.1|28497.1|28486.6|28479.6|29
1639749600000|2021-12-17 14:00:00|28496.6|28489.6|28486.6|28479.6|28506.6|28499.6|28481.6|28474.6|65
1639749900000|2021-12-17 14:05:00|28484.1|28477.1|28456.6|28449.6|28486.6|28479.6|28451.6|28444.6|197
1639750200000|2021-12-17 14:10:00|28459.1|28452.1|28471.6|28464.6|28476.6|28469.6|28456.6|28449.6|87
1639750500000|2021-12-17 14:15:00|28469.1|28462.1|28481.6|28474.6|28484.1|28477.1|28461.6|28454.6|55
1639750800000|2021-12-17 14:20:00|28479.1|28472.1|28471.6|28464.6|28486.6|28479.6|28469.1|28462.1|59
1639751100000|2021-12-17 14:25:00|28476.6|28469.6|28471.6|28464.6|28481.6|28474.6|28456.6|28449.6|156
1639751400000|2021-12-17 14:30:00|28474.1|28467.1|28486.6|28479.6|28509.1|28502.1|28461.6|28454.6|586
1639751700000|2021-12-17 14:35:00|28489.1|28482.1|28439.1|28432.1|28491.6|28484.6|28424.1|28417.1|681
1639752000000|2021-12-17 14:40:00|28441.6|28434.6|28414.1|28407.1|28456.6|28449.6|28411.6|28404.6|694
1639752300000|2021-12-17 14:45:00|28416.6|28409.6|28499.1|28492.1|28499.1|28492.1|28406.6|28399.6|521
1639752600000|2021-12-17 14:50:00|28501.6|28494.6|28486.6|28479.6|28531.6|28524.6|28486.6|28479.6|559
1639752900000|2021-12-17 14:55:00|28484.1|28477.1|28504.1|28497.1|28506.6|28499.6|28476.6|28469.6|227
1639753200000|2021-12-17 15:00:00|28501.6|28494.6|28506.6|28499.6|28521.6|28514.6|28469.1|28462.1|284
1639753500000|2021-12-17 15:05:00|28504.1|28497.1|28494.1|28487.1|28511.6|28504.6|28486.6|28479.6|185
1639753800000|2021-12-17 15:10:00|28496.6|28489.6|28441.6|28434.6|28496.6|28489.6|28436.6|28429.6|275
1639754100000|2021-12-17 15:15:00|28439.1|28432.1|28431.6|28424.6|28446.6|28439.6|28414.1|28407.1|589
1639754400000|2021-12-17 15:20:00|28429.1|28422.1|28401.6|28394.6|28431.6|28424.6|28396.6|28389.6|406
1639754700000|2021-12-17 15:25:00|28404.1|28397.1|28456.6|28449.6|28456.6|28449.6|28404.1|28397.1|345
1639755000000|2021-12-17 15:30:00|28454.1|28447.1|28486.6|28479.6|28491.6|28484.6|28426.6|28419.6|342
1639755300000|2021-12-17 15:35:00|28489.1|28482.1|28526.6|28519.6|28531.6|28524.6|28489.1|28482.1|384
1639755600000|2021-12-17 15:40:00|28524.1|28517.1|28526.6|28519.6|28536.6|28529.6|28501.6|28494.6|245
1639755900000|2021-12-17 15:45:00|28529.1|28522.1|28576.6|28569.6|28576.6|28569.6|28526.6|28519.6|288
1639756200000|2021-12-17 15:50:00|28579.1|28572.1|28611.6|28604.6|28626.6|28619.6|28566.6|28559.6|448
1639756500000|2021-12-17 15:55:00|28614.1|28607.1|28596.6|28589.6|28621.6|28614.6|28586.6|28579.6|281
1639756800000|2021-12-17 16:00:00|28599.1|28592.1|28581.6|28574.6|28619.1|28612.1|28581.6|28574.6|211
1639757100000|2021-12-17 16:05:00|28584.1|28577.1|28591.6|28584.6|28601.6|28594.6|28581.6|28574.6|152
1639757400000|2021-12-17 16:10:00|28594.1|28587.1|28646.6|28639.6|28656.6|28649.6|28591.6|28584.6|233
1639757700000|2021-12-17 16:15:00|28651.6|28644.6|28631.6|28624.6|28654.1|28647.1|28616.6|28609.6|156
1639758000000|2021-12-17 16:20:00|28636.6|28629.6|28641.6|28634.6|28656.6|28649.6|28619.1|28612.1|433
1639758300000|2021-12-17 16:25:00|28639.1|28632.1|28641.6|28634.6|28649.1|28642.1|28634.1|28627.1|156
1639758600000|2021-12-17 16:30:00|28639.1|28632.1|28599.1|28592.1|28651.6|28644.6|28596.6|28589.6|314
1639758900000|2021-12-17 16:35:00|28601.6|28594.6|28591.6|28584.6|28606.6|28599.6|28576.6|28569.6|362
1639759200000|2021-12-17 16:40:00|28589.1|28582.1|28556.6|28549.6|28596.6|28589.6|28551.6|28544.6|262
1639759500000|2021-12-17 16:45:00|28559.1|28552.1|28534.1|28527.1|28561.6|28554.6|28521.6|28514.6|264
1639759800000|2021-12-17 16:50:00|28536.6|28529.6|28556.6|28549.6|28571.6|28564.6|28536.6|28529.6|200
1639760100000|2021-12-17 16:55:00|28551.6|28544.6|28581.6|28574.6|28581.6|28574.6|28546.6|28539.6|187
1639760400000|2021-12-17 17:00:00|28579.1|28572.1|28561.6|28554.6|28579.1|28572.1|28546.6|28539.6|116
1639760700000|2021-12-17 17:05:00|28564.1|28557.1|28549.1|28542.1|28566.6|28559.6|28526.6|28519.6|158
1639761000000|2021-12-17 17:10:00|28546.6|28539.6|28591.6|28584.6|28596.6|28589.6|28546.6|28539.6|173
1639761300000|2021-12-17 17:15:00|28594.1|28587.1|28591.6|28584.6|28611.6|28604.6|28586.6|28579.6|183
1639761600000|2021-12-17 17:20:00|28594.1|28587.1|28591.6|28584.6|28614.1|28607.1|28591.6|28584.6|51
1639761900000|2021-12-17 17:25:00|28586.6|28579.6|28599.1|28592.1|28599.1|28592.1|28566.6|28559.6|80
1639762200000|2021-12-17 17:30:00|28596.6|28589.6|28611.6|28604.6|28631.6|28624.6|28581.6|28574.6|129
1639762500000|2021-12-17 17:35:00|28609.1|28602.1|28599.1|28592.1|28619.1|28612.1|28589.1|28582.1|112
1639762800000|2021-12-17 17:40:00|28596.6|28589.6|28591.6|28584.6|28609.1|28602.1|28586.6|28579.6|36
1639763100000|2021-12-17 17:45:00|28589.1|28582.1|28596.6|28589.6|28601.6|28594.6|28589.1|28582.1|48
1639763400000|2021-12-17 17:50:00|28599.1|28592.1|28586.6|28579.6|28616.6|28609.6|28571.6|28564.6|101
1639763700000|2021-12-17 17:55:00|28589.1|28582.1|28606.6|28599.6|28611.6|28604.6|28586.6|28579.6|71
1639764000000|2021-12-17 18:00:00|28601.6|28594.6|28611.6|28604.6|28626.6|28619.6|28591.6|28584.6|41
1639764300000|2021-12-17 18:05:00|28606.6|28599.6|28591.6|28584.6|28616.6|28609.6|28586.6|28579.6|39
1639764600000|2021-12-17 18:10:00|28594.1|28587.1|28584.1|28577.1|28601.6|28594.6|28581.6|28574.6|37
1639764900000|2021-12-17 18:15:00|28581.6|28574.6|28609.1|28602.1|28611.6|28604.6|28581.6|28574.6|32
1639765200000|2021-12-17 18:20:00|28611.6|28604.6|28616.6|28609.6|28626.6|28619.6|28606.6|28599.6|39
1639765500000|2021-12-17 18:25:00|28614.1|28607.1|28641.6|28634.6|28646.6|28639.6|28611.6|28604.6|134
1639765800000|2021-12-17 18:30:00|28636.6|28629.6|28644.1|28637.1|28651.6|28644.6|28636.6|28629.6|77
1639766100000|2021-12-17 18:35:00|28641.6|28634.6|28641.6|28634.6|28659.1|28652.1|28636.6|28629.6|94
1639766400000|2021-12-17 18:40:00|28639.1|28632.1|28636.6|28629.6|28646.6|28639.6|28626.6|28619.6|46
1639766700000|2021-12-17 18:45:00|28639.1|28632.1|28656.6|28649.6|28661.6|28654.6|28636.6|28629.6|63
1639767000000|2021-12-17 18:50:00|28654.1|28647.1|28656.6|28649.6|28661.6|28654.6|28646.6|28639.6|108
1639767300000|2021-12-17 18:55:00|28654.1|28647.1|28666.6|28659.6|28669.1|28662.1|28646.6|28639.6|89
1639767600000|2021-12-17 19:00:00|28664.1|28657.1|28644.1|28637.1|28666.6|28659.6|28641.6|28634.6|43
1639767900000|2021-12-17 19:05:00|28646.6|28639.6|28661.6|28654.6|28664.1|28657.1|28641.6|28634.6|52
1639768200000|2021-12-17 19:10:00|28659.1|28652.1|28649.1|28642.1|28676.6|28669.6|28649.1|28642.1|43
1639768500000|2021-12-17 19:15:00|28651.6|28644.6|28646.6|28639.6|28664.1|28657.1|28641.6|28634.6|112
1639768800000|2021-12-17 19:20:00|28644.1|28637.1|28646.6|28639.6|28656.6|28649.6|28636.6|28629.6|72
1639769100000|2021-12-17 19:25:00|28641.6|28634.6|28614.1|28607.1|28646.6|28639.6|28601.6|28594.6|164
1639769400000|2021-12-17 19:30:00|28611.6|28604.6|28621.6|28614.6|28631.6|28624.6|28611.6|28604.6|47
1639769700000|2021-12-17 19:35:00|28619.1|28612.1|28621.6|28614.6|28621.6|28614.6|28604.1|28597.1|94
1639770000000|2021-12-17 19:40:00|28616.6|28609.6|28641.6|28634.6|28644.1|28637.1|28616.6|28609.6|68
1639770300000|2021-12-17 19:45:00|28644.1|28637.1|28661.6|28654.6|28666.6|28659.6|28641.6|28634.6|154
1639770600000|2021-12-17 19:50:00|28659.1|28652.1|28616.6|28609.6|28661.6|28654.6|28616.6|28609.6|69
1639770900000|2021-12-17 19:55:00|28614.1|28607.1|28621.6|28614.6|28631.6|28624.6|28606.6|28599.6|63
1639771200000|2021-12-17 20:00:00|28624.1|28617.1|28626.6|28619.6|28651.6|28644.6|28616.6|28609.6|77
1639771500000|2021-12-17 20:05:00|28629.1|28622.1|28636.6|28629.6|28641.6|28634.6|28621.6|28614.6|65
1639771800000|2021-12-17 20:10:00|28631.6|28624.6|28609.1|28602.1|28636.6|28629.6|28606.6|28599.6|93
1639772100000|2021-12-17 20:15:00|28611.6|28604.6|28601.6|28594.6|28616.6|28609.6|28571.6|28564.6|131
1639772400000|2021-12-17 20:20:00|28599.1|28592.1|28611.6|28604.6|28624.1|28617.1|28594.1|28587.1|97
1639772700000|2021-12-17 20:25:00|28614.1|28607.1|28591.6|28584.6|28616.6|28609.6|28579.1|28572.1|105
1639773000000|2021-12-17 20:30:00|28589.1|28582.1|28566.6|28559.6|28596.6|28589.6|28546.6|28539.6|257
1639773300000|2021-12-17 20:35:00|28564.1|28557.1|28571.6|28564.6|28581.6|28574.6|28551.6|28544.6|136
1639773600000|2021-12-17 20:40:00|28574.1|28567.1|28566.6|28559.6|28586.6|28579.6|28566.6|28559.6|128
1639773900000|2021-12-17 20:45:00|28569.1|28562.1|28541.6|28534.6|28571.6|28564.6|28531.6|28524.6|368
1639774200000|2021-12-17 20:50:00|28546.6|28539.6|28516.6|28509.6|28551.6|28544.6|28501.6|28494.6|672
1639774500000|2021-12-17 20:55:00|28514.1|28507.1|28479.1|28472.1|28539.1|28532.1|28476.6|28469.6|765
1639774800000|2021-12-17 21:00:00|28481.6|28474.6|28504.1|28497.1|28506.6|28499.6|28476.6|28469.6|164
1639775100000|2021-12-17 21:05:00|28501.6|28494.6|28506.6|28499.6|28521.6|28514.6|28501.6|28494.6|40
1639775400000|2021-12-17 21:10:00|28504.1|28497.1|28504.1|28497.1|28509.1|28502.1|28486.6|28479.6|54
1639775700000|2021-12-17 21:15:00|28508.1|28493.1|28520.6|28505.6|28523.1|28508.1|28505.6|28490.6|16
1639776000000|2021-12-17 21:20:00|28515.6|28500.6|28515.6|28500.6|28520.6|28505.6|28515.6|28500.6|5
1639776300000|2021-12-17 21:25:00|28518.1|28503.1|28518.1|28503.1|28520.6|28505.6|28515.6|28500.6|3
1639776600000|2021-12-17 21:30:00|28525.6|28510.6|28520.6|28505.6|28525.6|28510.6|28515.6|28500.6|14
1639776900000|2021-12-17 21:35:00|28523.1|28508.1|28518.1|28503.1|28523.1|28508.1|28505.6|28490.6|11
1639777200000|2021-12-17 21:40:00|||||||||3
1639777500000|2021-12-17 21:45:00|28510.6|28495.6|28500.6|28485.6|28515.6|28500.6|28490.6|28475.6|48
1639777800000|2021-12-17 21:50:00|28510.6|28495.6|28495.6|28480.6|28510.6|28495.6|28490.6|28475.6|36
1639778100000|2021-12-17 21:55:00|28503.1|28488.1|28505.8|28475.8|28510.6|28495.6|28480.6|28465.6|53
1639954800000|2021-12-19 23:00:00|28483.1|28468.1|28455.6|28440.6|28498.1|28483.1|28455.6|28440.6|95
1639955100000|2021-12-19 23:05:00|28458.1|28443.1|28428.1|28413.1|28463.1|28448.1|28428.1|28413.1|58
1639955400000|2021-12-19 23:10:00|28430.6|28415.6|28383.1|28368.1|28443.1|28428.1|28383.1|28368.1|140
1639955700000|2021-12-19 23:15:00|28385.6|28370.6|28340.6|28325.6|28390.6|28375.6|28320.6|28305.6|224
1639956000000|2021-12-19 23:20:00|28338.1|28323.1|28298.1|28283.1|28353.1|28338.1|28298.1|28283.1|45
1639956300000|2021-12-19 23:25:00|28300.6|28285.6|28348.1|28333.1|28350.6|28335.6|28300.6|28285.6|29
1639956600000|2021-12-19 23:30:00|28350.6|28335.6|28326.6|28319.6|28381.6|28374.6|28316.6|28309.6|20426
1639956900000|2021-12-19 23:35:00|28324.1|28317.1|28336.6|28329.6|28341.6|28334.6|28311.6|28304.6|150
1639957200000|2021-12-19 23:40:00|28339.1|28332.1|28351.6|28344.6|28356.6|28349.6|28324.1|28317.1|338
1639957500000|2021-12-19 23:45:00|28356.6|28349.6|28316.6|28309.6|28381.6|28374.6|28309.1|28302.1|537
1639957800000|2021-12-19 23:50:00|28319.1|28312.1|28251.6|28244.6|28334.1|28327.1|28239.1|28232.1|559
1639958100000|2021-12-19 23:55:00|28249.1|28242.1|28289.1|28282.1|28294.1|28287.1|28226.6|28219.6|519
1639958400000|2021-12-20 00:00:00|28286.6|28279.6|28354.1|28347.1|28366.6|28359.6|28274.1|28267.1|1583
1639958700000|2021-12-20 00:05:00|28356.6|28349.6|28399.1|28392.1|28441.6|28434.6|28334.1|28327.1|1182
1639959000000|2021-12-20 00:10:00|28396.6|28389.6|28331.6|28324.6|28409.1|28402.1|28299.1|28292.1|916
1639959300000|2021-12-20 00:15:00|28334.1|28327.1|28261.6|28254.6|28334.1|28327.1|28241.6|28234.6|1176
1639959600000|2021-12-20 00:20:00|28259.1|28252.1|28321.6|28314.6|28351.6|28344.6|28251.6|28244.6|668
1639959900000|2021-12-20 00:25:00|28324.1|28317.1|28371.6|28364.6|28386.6|28379.6|28314.1|28307.1|537
1639960200000|2021-12-20 00:30:00|28369.1|28362.1|28399.1|28392.1|28401.6|28394.6|28346.6|28339.6|825
1639960500000|2021-12-20 00:35:00|28401.6|28394.6|28321.6|28314.6|28421.6|28414.6|28316.6|28309.6|768
1639960800000|2021-12-20 00:40:00|28324.1|28317.1|28396.6|28389.6|28399.1|28392.1|28316.6|28309.6|654
1639961100000|2021-12-20 00:45:00|28399.1|28392.1|28376.6|28369.6|28411.6|28404.6|28361.6|28354.6|426
1639961400000|2021-12-20 00:50:00|28371.6|28364.6|28361.6|28354.6|28391.6|28384.6|28356.6|28349.6|238
1639961700000|2021-12-20 00:55:00|28364.1|28357.1|28381.6|28374.6|28399.1|28392.1|28361.6|28354.6|243
1639962000000|2021-12-20 01:00:00|28386.6|28379.6|28351.6|28344.6|28391.6|28384.6|28351.6|28344.6|300
1639962300000|2021-12-20 01:05:00|28354.1|28347.1|28321.6|28314.6|28356.6|28349.6|28301.6|28294.6|633
1639962600000|2021-12-20 01:10:00|28324.1|28317.1|28341.6|28334.6|28344.1|28337.1|28296.6|28289.6|248
1639962900000|2021-12-20 01:15:00|28346.6|28339.6|28314.1|28307.1|28366.6|28359.6|28306.6|28299.6|296
1639963200000|2021-12-20 01:20:00|28316.6|28309.6|28336.6|28329.6|28346.6|28339.6|28311.6|28304.6|361
1639963500000|2021-12-20 01:25:00|28339.1|28332.1|28361.6|28354.6|28364.1|28357.1|28331.6|28324.6|239
1639963800000|2021-12-20 01:30:00|28356.6|28349.6|28366.6|28359.6|28366.6|28359.6|28321.6|28314.6|448
1639964100000|2021-12-20 01:35:00|28364.1|28357.1|28371.6|28364.6|28401.6|28394.6|28356.6|28349.6|448
1639964400000|2021-12-20 01:40:00|28374.1|28367.1|28321.6|28314.6|28376.6|28369.6|28316.6|28309.6|415
1639964700000|2021-12-20 01:45:00|28324.1|28317.1|28326.6|28319.6|28341.6|28334.6|28299.1|28292.1|423
1639965000000|2021-12-20 01:50:00|28321.6|28314.6|28279.1|28272.1|28321.6|28314.6|28271.6|28264.6|482
1639965300000|2021-12-20 01:55:00|28276.6|28269.6|28154.1|28147.1|28281.6|28274.6|28149.1|28142.1|1482
1639965600000|2021-12-20 02:00:00|28156.6|28149.6|28091.6|28084.6|28161.6|28154.6|28081.6|28074.6|1469
1639965900000|2021-12-20 02:05:00|28089.1|28082.1|28016.6|28009.6|28089.1|28082.1|28006.6|27999.6|1591
1639966200000|2021-12-20 02:10:00|28011.6|28004.6|28039.1|28032.1|28044.1|28037.1|28001.6|27994.6|909
1639966500000|2021-12-20 02:15:00|28041.6|28034.6|28084.1|28077.1|28086.6|28079.6|28031.6|28024.6|796
1639966800000|2021-12-20 02:20:00|28081.6|28074.6|28061.6|28054.6|28091.6|28084.6|28021.6|28014.6|454
1639967100000|2021-12-20 02:25:00|28059.1|28052.1|28051.6|28044.6|28066.6|28059.6|28031.6|28024.6|439
1639967400000|2021-12-20 02:30:00|28046.6|28039.6|28041.6|28034.6|28066.6|28059.6|28031.6|28024.6|454
1639967700000|2021-12-20 02:35:00|28044.1|28037.1|28046.6|28039.6|28056.6|28049.6|28011.6|28004.6|353
1639968000000|2021-12-20 02:40:00|28044.1|28037.1|28041.6|28034.6|28051.6|28044.6|28016.6|28009.6|287
1639968300000|2021-12-20 02:45:00|28039.1|28032.1|28021.6|28014.6|28046.6|28039.6|28006.6|27999.6|188
1639968600000|2021-12-20 02:50:00|28024.1|28017.1|27996.6|27989.6|28026.6|28019.6|27986.6|27979.6|287
1639968900000|2021-12-20 02:55:00|27999.1|27992.1|28026.6|28019.6|28026.6|28019.6|27989.1|27982.1|211
1639969200000|2021-12-20 03:00:00|28024.1|28017.1|27999.1|27992.1|28031.6|28024.6|27996.6|27989.6|236
1639969500000|2021-12-20 03:05:00|27996.6|27989.6|28039.1|28032.1|28039.1|28032.1|27996.6|27989.6|225
1639969800000|2021-12-20 03:10:00|28036.6|28029.6|28021.6|28014.6|28051.6|28044.6|28021.6|28014.6|182
1639970100000|2021-12-20 03:15:00|28019.1|28012.1|28016.6|28009.6|28036.6|28029.6|28014.1|28007.1|145
1639970400000|2021-12-20 03:20:00|28014.1|28007.1|28016.6|28009.6|28021.6|28014.6|28004.1|27997.1|188
1639970700000|2021-12-20 03:25:00|28014.1|28007.1|28024.1|28017.1|28036.6|28029.6|28009.1|28002.1|195
1639971000000|2021-12-20 03:30:00|28026.6|28019.6|28011.6|28004.6|28056.6|28049.6|28001.6|27994.6|563
1639971300000|2021-12-20 03:35:00|28009.1|28002.1|27966.6|27959.6|28014.1|28007.1|27964.1|27957.1|568
1639971600000|2021-12-20 03:40:00|27969.1|27962.1|27961.6|27954.6|27981.6|27974.6|27941.6|27934.6|576
1639971900000|2021-12-20 03:45:00|27956.6|27949.6|27956.6|27949.6|27981.6|27974.6|27946.6|27939.6|300
1639972200000|2021-12-20 03:50:00|27951.6|27944.6|27936.6|27929.6|27961.6|27954.6|27936.6|27929.6|394
1639972500000|2021-12-20 03:55:00|27941.6|27934.6|27909.1|27902.1|27951.6|27944.6|27904.1|27897.1|1031
1639972800000|2021-12-20 04:00:00|27906.6|27899.6|27926.6|27919.6|27929.1|27922.1|27901.6|27894.6|673
1639973100000|2021-12-20 04:05:00|27924.1|27917.1|27906.6|27899.6|27931.6|27924.6|27901.6|27894.6|496
1639973400000|2021-12-20 04:10:00|27909.1|27902.1|27926.6|27919.6|27936.6|27929.6|27906.6|27899.6|556
1639973700000|2021-12-20 04:15:00|27924.1|27917.1|27926.6|27919.6|27936.6|27929.6|27911.6|27904.6|485
1639974000000|2021-12-20 04:20:00|27929.1|27922.1|27996.6|27989.6|27996.6|27989.6|27921.6|27914.6|515
1639974300000|2021-12-20 04:25:00|27991.6|27984.6|27984.1|27977.1|28056.6|28049.6|27981.6|27974.6|776
1639974600000|2021-12-20 04:30:00|27986.6|27979.6|27966.6|27959.6|28006.6|27999.6|27961.6|27954.6|467
1639974900000|2021-12-20 04:35:00|27961.6|27954.6|27961.6|27954.6|27971.6|27964.6|27951.6|27944.6|307
1639975200000|2021-12-20 04:40:00|27959.1|27952.1|27946.6|27939.6|27981.6|27974.6|27946.6|27939.6|225
1639975500000|2021-12-20 04:45:00|27949.1|27942.1|27941.6|27934.6|27951.6|27944.6|27931.6|27924.6|197
1639975800000|2021-12-20 04:50:00|27936.6|27929.6|27931.6|27924.6|27951.6|27944.6|27926.6|27919.6|243
1639976100000|2021-12-20 04:55:00|27929.1|27922.1|27946.6|27939.6|27961.6|27954.6|27926.6|27919.6|202
1639976400000|2021-12-20 05:00:00|27949.1|27942.1|27911.6|27904.6|27951.6|27944.6|27901.6|27894.6|396
1639976700000|2021-12-20 05:05:00|27906.6|27899.6|27931.6|27924.6|27946.6|27939.6|27901.6|27894.6|418
1639977000000|2021-12-20 05:10:00|27934.1|27927.1|27956.6|27949.6|27959.1|27952.1|27931.6|27924.6|300
1639977300000|2021-12-20 05:15:00|27954.1|27947.1|27929.1|27922.1|27986.6|27979.6|27929.1|27922.1|619
1639977600000|2021-12-20 05:20:00|27931.6|27924.6|27936.6|27929.6|27946.6|27939.6|27916.6|27909.6|481
1639977900000|2021-12-20 05:25:00|27939.1|27932.1|27956.6|27949.6|27966.6|27959.6|27936.6|27929.6|461
1639978200000|2021-12-20 05:30:00|27951.6|27944.6|27946.6|27939.6|27956.6|27949.6|27924.1|27917.1|384
1639978500000|2021-12-20 05:35:00|27941.6|27934.6|27936.6|27929.6|27951.6|27944.6|27916.6|27909.6|347
1639978800000|2021-12-20 05:40:00|27934.1|27927.1|27906.6|27899.6|27941.6|27934.6|27889.1|27882.1|651
1639979100000|2021-12-20 05:45:00|27909.1|27902.1|27926.6|27919.6|27936.6|27929.6|27909.1|27902.1|483
1639979400000|2021-12-20 05:50:00|27924.1|27917.1|27911.6|27904.6|27926.6|27919.6|27886.6|27879.6|712
1639979700000|2021-12-20 05:55:00|27906.6|27899.6|27926.6|27919.6|27931.6|27924.6|27894.1|27887.1|1532
1639980000000|2021-12-20 06:00:00|27929.1|27922.1|27966.6|27959.6|27966.6|27959.6|27901.6|27894.6|3926
1639980300000|2021-12-20 06:05:00|27964.1|27957.1|27959.1|27952.1|27966.6|27959.6|27936.6|27929.6|1026
1639980600000|2021-12-20 06:10:00|27961.6|27954.6|27964.1|27957.1|27979.1|27972.1|27951.6|27944.6|363
1639980900000|2021-12-20 06:15:00|27966.6|27959.6|27961.6|27954.6|27971.6|27964.6|27946.6|27939.6|219
1639981200000|2021-12-20 06:20:00|27964.1|27957.1|27964.1|27957.1|27971.6|27964.6|27959.1|27952.1|92
1639981500000|2021-12-20 06:25:00|27961.6|27954.6|27926.6|27919.6|27969.1|27962.1|27926.6|27919.6|119
1639981800000|2021-12-20 06:30:00|27924.1|27917.1|27936.6|27929.6|27954.1|27947.1|27921.6|27914.6|53
1639982100000|2021-12-20 06:35:00|27939.1|27932.1|27939.1|27932.1|27939.1|27932.1|27911.6|27904.6|34
1639982400000|2021-12-20 06:40:00|27941.6|27934.6|27924.1|27917.1|27941.6|27934.6|27921.6|27914.6|6
1639982700000|2021-12-20 06:45:00|27926.6|27919.6|27924.1|27917.1|27929.1|27922.1|27909.1|27902.1|46
1639983000000|2021-12-20 06:50:00|27926.6|27919.6|27926.6|27919.6|27934.1|27927.1|27919.1|27912.1|31
1639983300000|2021-12-20 06:55:00|27929.1|27922.1|27936.6|27929.6|27944.1|27937.1|27919.1|27912.1|22
1639983600000|2021-12-20 07:00:00|27939.1|27932.1|27894.1|27887.1|27946.6|27939.6|27894.1|27887.1|45
1639983900000|2021-12-20 07:05:00|27891.6|27884.6|27866.6|27859.6|27901.6|27894.6|27866.6|27859.6|83
1639984200000|2021-12-20 07:10:00|27861.6|27854.6|27889.1|27882.1|27894.1|27887.1|27846.6|27839.6|287
1639984500000|2021-12-20 07:15:00|27886.6|27879.6|27886.6|27879.6|27894.1|27887.1|27856.6|27849.6|108
1639984800000|2021-12-20 07:20:00|27889.1|27882.1|27854.1|27847.1|27889.1|27882.1|27851.6|27844.6|97
1639985100000|2021-12-20 07:25:00|27856.6|27849.6|27849.1|27842.1|27856.6|27849.6|27801.6|27794.6|161
1639985400000|2021-12-20 07:30:00|27851.6|27844.6|27869.1|27862.1|27879.1|27872.1|27844.1|27837.1|255
1639985700000|2021-12-20 07:35:00|27866.6|27859.6|27871.6|27864.6|27884.1|27877.1|27859.1|27852.1|110
1639986000000|2021-12-20 07:40:00|27874.1|27867.1|27906.6|27899.6|27906.6|27899.6|27866.6|27859.6|248
1639986300000|2021-12-20 07:45:00|27904.1|27897.1|27886.6|27879.6|27911.6|27904.6|27886.6|27879.6|78
1639986600000|2021-12-20 07:50:00|27891.6|27884.6|27909.1|27902.1|27921.6|27914.6|27889.1|27882.1|134
1639986900000|2021-12-20 07:55:00|27906.6|27899.6|27931.6|27924.6|27936.6|27929.6|27906.6|27899.6|240
1639987200000|2021-12-20 08:00:00|27934.1|27927.1|27904.1|27897.1|27961.6|27954.6|27899.1|27892.1|411
1639987500000|2021-12-20 08:05:00|27906.6|27899.6|27916.6|27909.6|27951.6|27944.6|27896.6|27889.6|257
1639987800000|2021-12-20 08:10:00|27911.6|27904.6|27916.6|27909.6|27921.6|27914.6|27894.1|27887.1|271
1639988100000|2021-12-20 08:15:00|27914.1|27907.1|27971.6|27964.6|27971.6|27964.6|27909.1|27902.1|399
1639988400000|2021-12-20 08:20:00|27969.1|27962.1|27939.1|27932.1|27996.6|27989.6|27901.6|27894.6|564
1639988700000|2021-12-20 08:25:00|27941.6|27934.6|28001.6|27994.6|28009.1|28002.1|27936.6|27929.6|246
1639989000000|2021-12-20 08:30:00|28006.6|27999.6|27996.6|27989.6|28006.6|27999.6|27966.6|27959.6|372
1639989300000|2021-12-20 08:35:00|27991.6|27984.6|27941.6|27934.6|28011.6|28004.6|27936.6|27929.6|325
1639989600000|2021-12-20 08:40:00|27939.1|27932.1|27946.6|27939.6|27961.6|27954.6|27911.6|27904.6|306
1639989900000|2021-12-20 08:45:00|27941.6|27934.6|27936.6|27929.6|27956.6|27949.6|27926.6|27919.6|167
1639990200000|2021-12-20 08:50:00|27931.6|27924.6|27921.6|27914.6|27936.6|27929.6|27906.6|27899.6|185
1639990500000|2021-12-20 08:55:00|27919.1|27912.1|27924.1|27917.1|27939.1|27932.1|27906.6|27899.6|193
1639990800000|2021-12-20 09:00:00|27921.6|27914.6|27911.6|27904.6|27931.6|27924.6|27886.6|27879.6|357
1639991100000|2021-12-20 09:05:00|27909.1|27902.1|27876.6|27869.6|27911.6|27904.6|27871.6|27864.6|232
1639991400000|2021-12-20 09:10:00|27874.1|27867.1|27856.6|27849.6|27886.6|27879.6|27851.6|27844.6|217
1639991700000|2021-12-20 09:15:00|27859.1|27852.1|27879.1|27872.1|27889.1|27882.1|27856.6|27849.6|266
1639992000000|2021-12-20 09:20:00|27881.6|27874.6|27881.6|27874.6|27894.1|27887.1|27859.1|27852.1|229
1639992300000|2021-12-20 09:25:00|27886.6|27879.6|27871.6|27864.6|27891.6|27884.6|27861.6|27854.6|166
1639992600000|2021-12-20 09:30:00|27869.1|27862.1|27914.1|27907.1|27921.6|27914.6|27869.1|27862.1|277
1639992900000|2021-12-20 09:35:00|27916.6|27909.6|27911.6|27904.6|27926.6|27919.6|27901.6|27894.6|82
1639993200000|2021-12-20 09:40:00|27916.6|27909.6|27931.6|27924.6|27936.6|27929.6|27906.6|27899.6|156
1639993500000|2021-12-20 09:45:00|27926.6|27919.6|27931.6|27924.6|27936.6|27929.6|27921.6|27914.6|126
1639993800000|2021-12-20 09:50:00|27926.6|27919.6|27916.6|27909.6|27929.1|27922.1|27909.1|27902.1|96
1639994100000|2021-12-20 09:55:00|27919.1|27912.1|27961.6|27954.6|27964.1|27957.1|27916.6|27909.6|103
1639994400000|2021-12-20 10:00:00|27959.1|27952.1|27996.6|27989.6|28004.1|27997.1|27956.6|27949.6|409
1639994700000|2021-12-20 10:05:00|28001.6|27994.6|28011.6|28004.6|28021.6|28014.6|27996.6|27989.6|320
1639995000000|2021-12-20 10:10:00|28014.1|28007.1|28016.6|28009.6|28026.6|28019.6|28006.6|27999.6|176
1639995300000|2021-12-20 10:15:00|28019.1|28012.1|28011.6|28004.6|28021.6|28014.6|27999.1|27992.1|147
1639995600000|2021-12-20 10:20:00|28014.1|28007.1|28041.6|28034.6|28046.6|28039.6|28001.6|27994.6|220
1639995900000|2021-12-20 10:25:00|28039.1|28032.1|28036.6|28029.6|28046.6|28039.6|28031.6|28024.6|136
1639996200000|2021-12-20 10:30:00|28039.1|28032.1|28021.6|28014.6|28046.6|28039.6|28011.6|28004.6|157
1639996500000|2021-12-20 10:35:00|28019.1|28012.1|28029.1|28022.1|28039.1|28032.1|28019.1|28012.1|53
1639996800000|2021-12-20 10:40:00|28031.6|28024.6|28041.6|28034.6|28046.6|28039.6|28016.6|28009.6|45
1639997100000|2021-12-20 10:45:00|28044.1|28037.1|28071.6|28064.6|28071.6|28064.6|28044.1|28037.1|130
1639997400000|2021-12-20 10:50:00|28074.1|28067.1|28081.6|28074.6|28081.6|28074.6|28061.6|28054.6|132
1639997700000|2021-12-20 10:55:00|28086.6|28079.6|28081.6|28074.6|28086.6|28079.6|28074.1|28067.1|122
1639998000000|2021-12-20 11:00:00|28084.1|28077.1|28044.1|28037.1|28084.1|28077.1|28041.6|28034.6|102
1639998300000|2021-12-20 11:05:00|28041.6|28034.6|28061.6|28054.6|28061.6|28054.6|28036.6|28029.6|97
1639998600000|2021-12-20 11:10:00|28059.1|28052.1|28056.6|28049.6|28066.6|28059.6|28046.6|28039.6|78
1639998900000|2021-12-20 11:15:00|28059.1|28052.1|28024.1|28017.1|28061.6|28054.6|28021.6|28014.6|111
1639999200000|2021-12-20 11:20:00|28021.6|28014.6|28046.6|28039.6|28046.6|28039.6|28021.6|28014.6|75
1639999500000|2021-12-20 11:25:00|28044.1|28037.1|28051.6|28044.6|28051.6|28044.6|28036.6|28029.6|48
1639999800000|2021-12-20 11:30:00|28049.1|28042.1|28061.6|28054.6|28071.6|28064.6|28041.6|28034.6|56
1640000100000|2021-12-20 11:35:00|28066.6|28059.6|28051.6|28044.6|28071.6|28064.6|28046.6|28039.6|69
1640000400000|2021-12-20 11:40:00|28049.1|28042.1|28046.6|28039.6|28056.6|28049.6|28044.1|28037.1|26
1640000700000|2021-12-20 11:45:00|28051.6|28044.6|28049.1|28042.1|28061.6|28054.6|28041.6|28034.6|48
1640001000000|2021-12-20 11:50:00|28046.6|28039.6|28056.6|28049.6|28061.6|28054.6|28044.1|28037.1|28
1640001300000|2021-12-20 11:55:00|28059.1|28052.1|28101.6|28094.6|28106.6|28099.6|28059.1|28052.1|181
1640001600000|2021-12-20 12:00:00|28106.6|28099.6|28106.6|28099.6|28121.6|28114.6|28101.6|28094.6|145
1640001900000|2021-12-20 12:05:00|28109.1|28102.1|28126.6|28119.6|28136.6|28129.6|28101.6|28094.6|160
1640002200000|2021-12-20 12:10:00|28124.1|28117.1|28121.6|28114.6|28126.6|28119.6|28116.6|28109.6|87
1640002500000|2021-12-20 12:15:00|28119.1|28112.1|28091.6|28084.6|28121.6|28114.6|28084.1|28077.1|234
1640002800000|2021-12-20 12:20:00|28089.1|28082.1|28109.1|28102.1|28111.6|28104.6|28089.1|28082.1|67
1640003100000|2021-12-20 12:25:00|28111.6|28104.6|28096.6|28089.6|28111.6|28104.6|28091.6|28084.6|51
1640003400000|2021-12-20 12:30:00|28094.1|28087.1|28106.6|28099.6|28109.1|28102.1|28091.6|28084.6|35
1640003700000|2021-12-20 12:35:00|28104.1|28097.1|28101.6|28094.6|28109.1|28102.1|28096.6|28089.6|37
1640004000000|2021-12-20 12:40:00|28104.1|28097.1|28096.6|28089.6|28106.6|28099.6|28094.1|28087.1|49
1640004300000|2021-12-20 12:45:00|28094.1|28087.1|28076.6|28069.6|28096.6|28089.6|28066.6|28059.6|69
1640004600000|2021-12-20 12:50:00|28074.1|28067.1|28061.6|28054.6|28084.1|28077.1|28056.6|28049.6|91
1640004900000|2021-12-20 12:55:00|28064.1|28057.1|28051.6|28044.6|28066.6|28059.6|28051.6|28044.6|66
1640005200000|2021-12-20 13:00:00|28054.1|28047.1|28071.6|28064.6|28076.6|28069.6|28054.1|28047.1|80
1640005500000|2021-12-20 13:05:00|28069.1|28062.1|28061.6|28054.6|28076.6|28069.6|28056.6|28049.6|81
1640005800000|2021-12-20 13:10:00|28064.1|28057.1|28061.6|28054.6|28066.6|28059.6|28051.6|28044.6|40
1640006100000|2021-12-20 13:15:00|28064.1|28057.1|28061.6|28054.6|28066.6|28059.6|28056.6|28049.6|30
1640006400000|2021-12-20 13:20:00|28066.6|28059.6|28081.6|28074.6|28081.6|28074.6|28061.6|28054.6|51
1640006700000|2021-12-20 13:25:00|28079.1|28072.1|28086.6|28079.6|28091.6|28084.6|28079.1|28072.1|85
1640007000000|2021-12-20 13:30:00|28089.1|28082.1|28091.6|28084.6|28091.6|28084.6|28076.6|28069.6|59
1640007300000|2021-12-20 13:35:00|28096.6|28089.6|28096.6|28089.6|28101.6|28094.6|28086.6|28079.6|47
1640007600000|2021-12-20 13:40:00|28099.1|28092.1|28091.6|28084.6|28101.6|28094.6|28086.6|28079.6|55
1640007900000|2021-12-20 13:45:00|28094.1|28087.1|28081.6|28074.6|28096.6|28089.6|28081.6|28074.6|46
1640008200000|2021-12-20 13:50:00|28076.6|28069.6|28081.6|28074.6|28086.6|28079.6|28066.6|28059.6|45
1640008500000|2021-12-20 13:55:00|28079.1|28072.1|28081.6|28074.6|28096.6|28089.6|28076.6|28069.6|66
1640008800000|2021-12-20 14:00:00|28084.1|28077.1|28099.1|28092.1|28101.6|28094.6|28081.6|28074.6|35
1640009100000|2021-12-20 14:05:00|28096.6|28089.6|28106.6|28099.6|28106.6|28099.6|28096.6|28089.6|126
1640009400000|2021-12-20 14:10:00|28104.1|28097.1|28121.6|28114.6|28124.1|28117.1|28101.6|28094.6|60
1640009700000|2021-12-20 14:15:00|28126.6|28119.6|28116.6|28109.6|28131.6|28124.6|28109.1|28102.1|48
1640010000000|2021-12-20 14:20:00|28119.1|28112.1|28121.6|28114.6|28131.6|28124.6|28114.1|28107.1|56
1640010300000|2021-12-20 14:25:00|28119.1|28112.1|28104.1|28097.1|28121.6|28114.6|28104.1|28097.1|100
1640010600000|2021-12-20 14:30:00|28106.6|28099.6|28106.6|28099.6|28116.6|28109.6|28079.1|28072.1|607
1640010900000|2021-12-20 14:35:00|28101.6|28094.6|28131.6|28124.6|28131.6|28124.6|28096.6|28089.6|465
1640011200000|2021-12-20 14:40:00|28126.6|28119.6|28101.6|28094.6|28126.6|28119.6|28056.6|28049.6|499
1640011500000|2021-12-20 14:45:00|28096.6|28089.6|28056.6|28049.6|28106.6|28099.6|28056.6|28049.6|279
1640011800000|2021-12-20 14:50:00|28061.6|28054.6|28066.6|28059.6|28071.6|28064.6|28036.6|28029.6|321
1640012100000|2021-12-20 14:55:00|28064.1|28057.1|28129.1|28122.1|28131.6|28124.6|28056.6|28049.6|333
1640012400000|2021-12-20 15:00:00|28126.6|28119.6|28134.1|28127.1|28159.1|28152.1|28111.6|28104.6|234
1640012700000|2021-12-20 15:05:00|28136.6|28129.6|28124.1|28117.1|28156.6|28149.6|28101.6|28094.6|231
1640013000000|2021-12-20 15:10:00|28121.6|28114.6|28111.6|28104.6|28126.6|28119.6|28096.6|28089.6|159
1640013300000|2021-12-20 15:15:00|28114.1|28107.1|28156.6|28149.6|28171.6|28164.6|28101.6|28094.6|272
1640013600000|2021-12-20 15:20:00|28159.1|28152.1|28124.1|28117.1|28169.1|28162.1|28124.1|28117.1|246
1640013900000|2021-12-20 15:25:00|28126.6|28119.6|28111.6|28104.6|28144.1|28137.1|28106.6|28099.6|224
1640014200000|2021-12-20 15:30:00|28109.1|28102.1|28096.6|28089.6|28109.1|28102.1|28086.6|28079.6|172
1640014500000|2021-12-20 15:35:00|28099.1|28092.1|28114.1|28107.1|28126.6|28119.6|28091.6|28084.6|130
1640014800000|2021-12-20 15:40:00|28111.6|28104.6|28136.6|28129.6|28136.6|28129.6|28101.6|28094.6|108
1640015100000|2021-12-20 15:45:00|28134.1|28127.1|28096.6|28089.6|28134.1|28127.1|28091.6|28084.6|99
1640015400000|2021-12-20 15:50:00|28099.1|28092.1|28096.6|28089.6|28101.6|28094.6|28081.6|28074.6|180
1640015700000|2021-12-20 15:55:00|28101.6|28094.6|28086.6|28079.6|28111.6|28104.6|28069.1|28062.1|196
1640016000000|2021-12-20 16:00:00|28084.1|28077.1|28051.6|28044.6|28089.1|28082.1|28046.6|28039.6|110
1640016300000|2021-12-20 16:05:00|28054.1|28047.1|28076.6|28069.6|28079.1|28072.1|28046.6|28039.6|102
1640016600000|2021-12-20 16:10:00|28074.1|28067.1|28071.6|28064.6|28086.6|28079.6|28061.6|28054.6|87
1640016900000|2021-12-20 16:15:00|28069.1|28062.1|28076.6|28069.6|28076.6|28069.6|28051.6|28044.6|178
1640017200000|2021-12-20 16:20:00|28081.6|28074.6|28101.6|28094.6|28104.1|28097.1|28071.6|28064.6|100
1640017500000|2021-12-20 16:25:00|28099.1|28092.1|28084.1|28077.1|28101.6|28094.6|28081.6|28074.6|118
1640017800000|2021-12-20 16:30:00|28081.6|28074.6|28074.1|28067.1|28109.1|28102.1|28066.6|28059.6|235
1640018100000|2021-12-20 16:35:00|28071.6|28064.6|28076.6|28069.6|28079.1|28072.1|28054.1|28047.1|203
1640018400000|2021-12-20 16:40:00|28071.6|28064.6|28091.6|28084.6|28094.1|28087.1|28061.6|28054.6|68
1640018700000|2021-12-20 16:45:00|28089.1|28082.1|28084.1|28077.1|28091.6|28084.6|28066.6|28059.6|79
1640019000000|2021-12-20 16:50:00|28086.6|28079.6|28116.6|28109.6|28126.6|28119.6|28086.6|28079.6|101
1640019300000|2021-12-20 16:55:00|28119.1|28112.1|28129.1|28122.1|28131.6|28124.6|28106.6|28099.6|88
1640019600000|2021-12-20 17:00:00|28126.6|28119.6|28131.6|28124.6|28134.1|28127.1|28106.6|28099.6|96
1640019900000|2021-12-20 17:05:00|28129.1|28122.1|28126.6|28119.6|28136.6|28129.6|28119.1|28112.1|121
1640020200000|2021-12-20 17:10:00|28124.1|28117.1|28121.6|28114.6|28146.6|28139.6|28121.6|28114.6|62
1640020500000|2021-12-20 17:15:00|28119.1|28112.1|28156.6|28149.6|28171.6|28164.6|28119.1|28112.1|124
1640020800000|2021-12-20 17:20:00|28154.1|28147.1|28146.6|28139.6|28159.1|28152.1|28136.6|28129.6|142
1640021100000|2021-12-20 17:25:00|28144.1|28137.1|28144.1|28137.1|28151.6|28144.6|28136.6|28129.6|71
1640021400000|2021-12-20 17:30:00|28141.6|28134.6|28121.6|28114.6|28151.6|28144.6|28111.6|28104.6|56
1640021700000|2021-12-20 17:35:00|28119.1|28112.1|28136.6|28129.6|28141.6|28134.6|28116.6|28109.6|89
1640022000000|2021-12-20 17:40:00|28131.6|28124.6|28134.1|28127.1|28146.6|28139.6|28129.1|28122.1|54
1640022300000|2021-12-20 17:45:00|28131.6|28124.6|28124.1|28117.1|28136.6|28129.6|28121.6|28114.6|36
1640022600000|2021-12-20 17:50:00|28121.6|28114.6|28136.6|28129.6|28144.1|28137.1|28119.1|28112.1|59
1640022900000|2021-12-20 17:55:00|28134.1|28127.1|28111.6|28104.6|28136.6|28129.6|28106.6|28099.6|29
1640023200000|2021-12-20 18:00:00|28114.1|28107.1|28126.6|28119.6|28126.6|28119.6|28111.6|28104.6|35
1640023500000|2021-12-20 18:05:00|28124.1|28117.1|28136.6|28129.6|28136.6|28129.6|28116.6|28109.6|25
1640023800000|2021-12-20 18:10:00|28134.1|28127.1|28141.6|28134.6|28151.6|28144.6|28121.6|28114.6|142
1640024100000|2021-12-20 18:15:00|28144.1|28137.1|28136.6|28129.6|28151.6|28144.6|28134.1|28127.1|38
1640024400000|2021-12-20 18:20:00|28134.1|28127.1|28141.6|28134.6|28146.6|28139.6|28131.6|28124.6|62
1640024700000|2021-12-20 18:25:00|28144.1|28137.1|28141.6|28134.6|28151.6|28144.6|28136.6|28129.6|60
1640025000000|2021-12-20 18:30:00|28139.1|28132.1|28121.6|28114.6|28151.6|28144.6|28116.6|28109.6|40
1640025300000|2021-12-20 18:35:00|28124.1|28117.1|28176.6|28169.6|28176.6|28169.6|28121.6|28114.6|63
1640025600000|2021-12-20 18:40:00|28174.1|28167.1|28201.6|28194.6|28239.1|28232.1|28171.6|28164.6|383
1640025900000|2021-12-20 18:45:00|28204.1|28197.1|28204.1|28197.1|28206.6|28199.6|28191.6|28184.6|63
1640026200000|2021-12-20 18:50:00|28201.6|28194.6|28209.1|28202.1|28214.1|28207.1|28181.6|28174.6|90
1640026500000|2021-12-20 18:55:00|28206.6|28199.6|28206.6|28199.6|28226.6|28219.6|28196.6|28189.6|72
1640026800000|2021-12-20 19:00:00|28211.6|28204.6|28209.1|28202.1|28241.6|28234.6|28201.6|28194.6|209
1640027100000|2021-12-20 19:05:00|28206.6|28199.6|28226.6|28219.6|28231.6|28224.6|28206.6|28199.6|166
1640027400000|2021-12-20 19:10:00|28229.1|28222.1|28206.6|28199.6|28231.6|28224.6|28206.6|28199.6|108
1640027700000|2021-12-20 19:15:00|28209.1|28202.1|28241.6|28234.6|28246.6|28239.6|28206.6|28199.6|109
1640028000000|2021-12-20 19:20:00|28239.1|28232.1|28241.6|28234.6|28256.6|28249.6|28231.6|28224.6|168
1640028300000|2021-12-20 19:25:00|28239.1|28232.1|28226.6|28219.6|28246.6|28239.6|28219.1|28212.1|229
1640028600000|2021-12-20 19:30:00|28224.1|28217.1|28221.6|28214.6|28229.1|28222.1|28206.6|28199.6|127
1640028900000|2021-12-20 19:35:00|28219.1|28212.1|28216.6|28209.6|28226.6|28219.6|28206.6|28199.6|65
1640029200000|2021-12-20 19:40:00|28221.6|28214.6|28211.6|28204.6|28226.6|28219.6|28206.6|28199.6|65
1640029500000|2021-12-20 19:45:00|28209.1|28202.1|28211.6|28204.6|28216.6|28209.6|28201.6|28194.6|66
1640029800000|2021-12-20 19:50:00|28216.6|28209.6|28246.6|28239.6|28246.6|28239.6|28206.6|28199.6|64
1640030100000|2021-12-20 19:55:00|28244.1|28237.1|28246.6|28239.6|28271.6|28264.6|28241.6|28234.6|164
1640030400000|2021-12-20 20:00:00|28249.1|28242.1|28261.6|28254.6|28276.6|28269.6|28246.6|28239.6|167
1640030700000|2021-12-20 20:05:00|28266.6|28259.6|28256.6|28249.6|28271.6|28264.6|28244.1|28237.1|63
1640031000000|2021-12-20 20:10:00|28259.1|28252.1|28241.6|28234.6|28266.6|28259.6|28241.6|28234.6|179
1640031300000|2021-12-20 20:15:00|28244.1|28237.1|28266.6|28259.6|28276.6|28269.6|28236.6|28229.6|189
1640031600000|2021-12-20 20:20:00|28261.6|28254.6|28249.1|28242.1|28281.6|28274.6|28244.1|28237.1|162
1640031900000|2021-12-20 20:25:00|28251.6|28244.6|28251.6|28244.6|28261.6|28254.6|28249.1|28242.1|172
1640032200000|2021-12-20 20:30:00|28254.1|28247.1|28226.6|28219.6|28254.1|28247.1|28219.1|28212.1|165
1640032500000|2021-12-20 20:35:00|28229.1|28222.1|28234.1|28227.1|28241.6|28234.6|28221.6|28214.6|146
1640032800000|2021-12-20 20:40:00|28236.6|28229.6|28224.1|28217.1|28246.6|28239.6|28214.1|28207.1|398
1640033100000|2021-12-20 20:45:00|28221.6|28214.6|28231.6|28224.6|28246.6|28239.6|28221.6|28214.6|135
1640033400000|2021-12-20 20:50:00|28241.6|28234.6|28251.6|28244.6|28266.6|28259.6|28236.6|28229.6|749
1640033700000|2021-12-20 20:55:00|28249.1|28242.1|28266.6|28259.6|28301.6|28294.6|28241.6|28234.6|373
1640034000000|2021-12-20 21:00:00|28264.1|28257.1|28256.6|28249.6|28266.6|28259.6|28246.6|28239.6|95
1640034300000|2021-12-20 21:05:00|28254.1|28247.1|28266.6|28259.6|28281.6|28274.6|28254.1|28247.1|51
1640034600000|2021-12-20 21:10:00|28271.6|28264.6|28276.6|28269.6|28281.6|28274.6|28271.6|28264.6|109
1640034900000|2021-12-20 21:15:00|28280.6|28265.6|28278.1|28263.1|28288.1|28273.1|28275.6|28260.6|26
1640035200000|2021-12-20 21:20:00|28275.6|28260.6|28275.6|28260.6|28280.6|28265.6|28270.6|28255.6|11
1640036100000|2021-12-20 21:35:00|||||||||1
1640036400000|2021-12-20 21:40:00|28270.6|28255.6|28273.1|28258.1|28273.1|28258.1|28270.6|28255.6|8
1640036700000|2021-12-20 21:45:00|28275.6|28260.6|28265.6|28250.6|28275.6|28260.6|28265.6|28250.6|10
1640037000000|2021-12-20 21:50:00|28268.1|28253.1|28263.1|28248.1|28268.1|28253.1|28263.1|28248.1|14
1640037300000|2021-12-20 21:55:00|28258.1|28243.1|28255.8|28225.8|28258.1|28243.1|28248.1|28224.5|19
1640037600000|2021-12-20 22:00:00|28257.5|28227.5|28254.2|28224.2|28257.7|28227.7|28252.8|28222.8|0
1640037900000|2021-12-20 22:05:00|28254.4|28224.4|28254.7|28224.7|28254.7|28224.7|28253.9|28223.9|0
1640038200000|2021-12-20 22:10:00|28254.5|28224.5|28252|28222|28255.2|28225.2|28252|28222|0
1640038500000|2021-12-20 22:15:00|28252.3|28222.3|28251.9|28221.9|28253|28223|28251.9|28221.9|0
1640038800000|2021-12-20 22:20:00|28252.2|28222.2|28249.3|28219.3|28252.2|28222.2|28248.1|28218.1|0
1640039100000|2021-12-20 22:25:00|28249.2|28219.2|28253.2|28223.2|28253.3|28223.3|28247.6|28217.6|0
1640039400000|2021-12-20 22:30:00|28245.7|28215.7|28244.5|28214.5|28245.7|28215.7|28244.4|28214.4|0
1640039700000|2021-12-20 22:35:00|28244.4|28214.4|28243.5|28213.5|28244.4|28214.4|28243.5|28213.5|0
1640040000000|2021-12-20 22:40:00|28244.5|28214.5|28245.1|28215.1|28245.1|28215.1|28244.2|28214.2|0
1640040300000|2021-12-20 22:45:00|28245.8|28215.8|28244.2|28214.2|28245.8|28215.8|28244.2|28214.2|0
1640040600000|2021-12-20 22:50:00|28244.3|28214.3|28245.9|28215.9|28246|28216|28244.2|28214.2|0
1640040900000|2021-12-20 22:55:00|28244.3|28214.3|28246.2|28216.2|28246.2|28216.2|28243.5|28213.5|0
1640041200000|2021-12-20 23:00:00|28241.7|28211.7|28263.1|28248.1|28285.6|28270.6|28239.6|28209.6|14
1640041500000|2021-12-20 23:05:00|28265.6|28250.6|28265.6|28250.6|28265.6|28250.6|28255.6|28240.6|6
1640041800000|2021-12-20 23:10:00|28263.1|28248.1|28255.6|28240.6|28263.1|28248.1|28255.6|28240.6|6
1640042100000|2021-12-20 23:15:00|28260.6|28245.6|28258.1|28243.1|28265.6|28250.6|28250.6|28235.6|49
1640042400000|2021-12-20 23:20:00|28260.6|28245.6|28288.1|28273.1|28290.6|28275.6|28260.6|28245.6|22
1640042700000|2021-12-20 23:25:00|28285.6|28270.6|28285.6|28270.6|28290.6|28275.6|28278.1|28263.1|31
1640043000000|2021-12-20 23:30:00|28283.1|28268.1|28301.6|28294.6|28316.6|28309.6|28283.1|28268.1|214
1640043300000|2021-12-20 23:35:00|28304.1|28297.1|28326.6|28319.6|28331.6|28324.6|28304.1|28297.1|166
1640043600000|2021-12-20 23:40:00|28329.1|28322.1|28351.6|28344.6|28351.6|28344.6|28321.6|28314.6|220
1640043900000|2021-12-20 23:45:00|28349.1|28342.1|28329.1|28322.1|28364.1|28357.1|28311.6|28304.6|520
1640044200000|2021-12-20 23:50:00|28331.6|28324.6|28326.6|28319.6|28341.6|28334.6|28311.6|28304.6|187
1640044500000|2021-12-20 23:55:00|28324.1|28317.1|28366.6|28359.6|28371.6|28364.6|28321.6|28314.6|236
1640044800000|2021-12-21 00:00:00|28369.1|28362.1|28319.1|28312.1|28411.6|28404.6|28316.6|28309.6|2439
1640045100000|2021-12-21 00:05:00|28316.6|28309.6|28351.6|28344.6|28369.1|28362.1|28306.6|28299.6|1182
1640045400000|2021-12-21 00:10:00|28356.6|28349.6|28396.6|28389.6|28411.6|28404.6|28356.6|28349.6|1317
1640045700000|2021-12-21 00:15:00|28399.1|28392.1|28359.1|28352.1|28411.6|28404.6|28356.6|28349.6|775
1640046000000|2021-12-21 00:20:00|28361.6|28354.6|28339.1|28332.1|28381.6|28374.6|28336.6|28329.6|484
1640046300000|2021-12-21 00:25:00|28341.6|28334.6|28316.6|28309.6|28356.6|28349.6|28311.6|28304.6|584
1640046600000|2021-12-21 00:30:00|28314.1|28307.1|28291.6|28284.6|28316.6|28309.6|28221.6|28214.6|1124
1640046900000|2021-12-21 00:35:00|28296.6|28289.6|28359.1|28352.1|28366.6|28359.6|28291.6|28284.6|632
1640047200000|2021-12-21 00:40:00|28356.6|28349.6|28356.6|28349.6|28371.6|28364.6|28336.6|28329.6|448
1640047500000|2021-12-21 00:45:00|28364.1|28357.1|28386.6|28379.6|28396.6|28389.6|28351.6|28344.6|525
1640047800000|2021-12-21 00:50:00|28384.1|28377.1|28366.6|28359.6|28409.1|28402.1|28361.6|28354.6|492
1640048100000|2021-12-21 00:55:00|28369.1|28362.1|28381.6|28374.6|28389.1|28382.1|28351.6|28344.6|186
1640048400000|2021-12-21 01:00:00|28384.1|28377.1|28364.1|28357.1|28406.6|28399.6|28306.6|28299.6|519
1640048700000|2021-12-21 01:05:00|28361.6|28354.6|28361.6|28354.6|28396.6|28389.6|28356.6|28349.6|251
1640049000000|2021-12-21 01:10:00|28364.1|28357.1|28361.6|28354.6|28391.6|28384.6|28359.1|28352.1|210
1640049300000|2021-12-21 01:15:00|28364.1|28357.1|28346.6|28339.6|28371.6|28364.6|28346.6|28339.6|263
1640049600000|2021-12-21 01:20:00|28349.1|28342.1|28341.6|28334.6|28374.1|28367.1|28341.6|28334.6|123
1640049900000|2021-12-21 01:25:00|28346.6|28339.6|28356.6|28349.6|28376.6|28369.6|28341.6|28334.6|142
1640050200000|2021-12-21 01:30:00|28354.1|28347.1|28416.6|28409.6|28446.6|28439.6|28354.1|28347.1|899
1640050500000|2021-12-21 01:35:00|28411.6|28404.6|28406.6|28399.6|28431.6|28424.6|28391.6|28384.6|529
1640050800000|2021-12-21 01:40:00|28409.1|28402.1|28426.6|28419.6|28451.6|28444.6|28406.6|28399.6|427
1640051100000|2021-12-21 01:45:00|28431.6|28424.6|28441.6|28434.6|28446.6|28439.6|28416.6|28409.6|221
1640051400000|2021-12-21 01:50:00|28446.6|28439.6|28471.6|28464.6|28471.6|28464.6|28446.6|28439.6|412
1640051700000|2021-12-21 01:55:00|28466.6|28459.6|28481.6|28474.6|28491.6|28484.6|28461.6|28454.6|681
1640052000000|2021-12-21 02:00:00|28484.1|28477.1|28486.6|28479.6|28496.6|28489.6|28476.6|28469.6|558
1640052300000|2021-12-21 02:05:00|28481.6|28474.6|28484.1|28477.1|28494.1|28487.1|28476.6|28469.6|510
1640052600000|2021-12-21 02:10:00|28486.6|28479.6|28514.1|28507.1|28516.6|28509.6|28481.6|28474.6|576
1640052900000|2021-12-21 02:15:00|28516.6|28509.6|28516.6|28509.6|28519.1|28512.1|28504.1|28497.1|409
1640053200000|2021-12-21 02:20:00|28514.1|28507.1|28501.6|28494.6|28521.6|28514.6|28501.6|28494.6|399
1640053500000|2021-12-21 02:25:00|28506.6|28499.6|28501.6|28494.6|28506.6|28499.6|28491.6|28484.6|332
1640053800000|2021-12-21 02:30:00|28504.1|28497.1|28511.6|28504.6|28516.6|28509.6|28496.6|28489.6|226
1640054100000|2021-12-21 02:35:00|28514.1|28507.1|28501.6|28494.6|28516.6|28509.6|28501.6|28494.6|111
1640054400000|2021-12-21 02:40:00|28499.1|28492.1|28466.6|28459.6|28499.1|28492.1|28466.6|28459.6|328
1640054700000|2021-12-21 02:45:00|28469.1|28462.1|28486.6|28479.6|28486.6|28479.6|28469.1|28462.1|118
1640055000000|2021-12-21 02:50:00|28489.1|28482.1|28501.6|28494.6|28511.6|28504.6|28489.1|28482.1|184
1640055300000|2021-12-21 02:55:00|28506.6|28499.6|28501.6|28494.6|28511.6|28504.6|28501.6|28494.6|134
1640055600000|2021-12-21 03:00:00|28499.1|28492.1|28516.6|28509.6|28516.6|28509.6|28496.6|28489.6|132
1640055900000|2021-12-21 03:05:00|28514.1|28507.1|28506.6|28499.6|28516.6|28509.6|28504.1|28497.1|98
1640056200000|2021-12-21 03:10:00|28509.1|28502.1|28516.6|28509.6|28516.6|28509.6|28506.6|28499.6|55
1640056500000|2021-12-21 03:15:00|28521.6|28514.6|28516.6|28509.6|28546.6|28539.6|28516.6|28509.6|252
1640056800000|2021-12-21 03:20:00|28521.6|28514.6|28506.6|28499.6|28526.6|28519.6|28506.6|28499.6|114
1640057100000|2021-12-21 03:25:00|28509.1|28502.1|28501.6|28494.6|28516.6|28509.6|28494.1|28487.1|178
1640057400000|2021-12-21 03:30:00|28499.1|28492.1|28491.6|28484.6|28526.6|28519.6|28489.1|28482.1|385
1640057700000|2021-12-21 03:35:00|28494.1|28487.1|28489.1|28482.1|28499.1|28492.1|28481.6|28474.6|123
1640058000000|2021-12-21 03:40:00|28486.6|28479.6|28476.6|28469.6|28486.6|28479.6|28471.6|28464.6|96
1640058300000|2021-12-21 03:45:00|28474.1|28467.1|28454.1|28447.1|28481.6|28474.6|28451.6|28444.6|191
1640058600000|2021-12-21 03:50:00|28456.6|28449.6|28499.1|28492.1|28501.6|28494.6|28451.6|28444.6|204
1640058900000|2021-12-21 03:55:00|28496.6|28489.6|28511.6|28504.6|28511.6|28504.6|28486.6|28479.6|137
1640059200000|2021-12-21 04:00:00|28509.1|28502.1|28496.6|28489.6|28509.1|28502.1|28491.6|28484.6|107
1640059500000|2021-12-21 04:05:00|28491.6|28484.6|28489.1|28482.1|28506.6|28499.6|28489.1|28482.1|116
1640059800000|2021-12-21 04:10:00|28491.6|28484.6|28481.6|28474.6|28491.6|28484.6|28474.1|28467.1|227
1640060100000|2021-12-21 04:15:00|28479.1|28472.1|28476.6|28469.6|28486.6|28479.6|28474.1|28467.1|91
1640060400000|2021-12-21 04:20:00|28471.6|28464.6|28489.1|28482.1|28491.6|28484.6|28471.6|28464.6|246
1640060700000|2021-12-21 04:25:00|28491.6|28484.6|28501.6|28494.6|28501.6|28494.6|28486.6|28479.6|125
1640061000000|2021-12-21 04:30:00|28496.6|28489.6|28486.6|28479.6|28501.6|28494.6|28486.6|28479.6|114
1640061300000|2021-12-21 04:35:00|28484.1|28477.1|28476.6|28469.6|28486.6|28479.6|28471.6|28464.6|109
1640061600000|2021-12-21 04:40:00|28474.1|28467.1|28481.6|28474.6|28484.1|28477.1|28471.6|28464.6|94
1640061900000|2021-12-21 04:45:00|28486.6|28479.6|28491.6|28484.6|28491.6|28484.6|28476.6|28469.6|188
1640062200000|2021-12-21 04:50:00|28486.6|28479.6|28481.6|28474.6|28491.6|28484.6|28474.1|28467.1|141
1640062500000|2021-12-21 04:55:00|28479.1|28472.1|28471.6|28464.6|28481.6|28474.6|28469.1|28462.1|28
1640062800000|2021-12-21 05:00:00|28476.6|28469.6|28491.6|28484.6|28511.6|28504.6|28476.6|28469.6|460
1640063100000|2021-12-21 05:05:00|28489.1|28482.1|28486.6|28479.6|28494.1|28487.1|28476.6|28469.6|228
1640063400000|2021-12-21 05:10:00|28484.1|28477.1|28486.6|28479.6|28486.6|28479.6|28474.1|28467.1|103
1640063700000|2021-12-21 05:15:00|28484.1|28477.1|28486.6|28479.6|28489.1|28482.1|28471.6|28464.6|190
1640064000000|2021-12-21 05:20:00|28491.6|28484.6|28501.6|28494.6|28506.6|28499.6|28481.6|28474.6|426
1640064300000|2021-12-21 05:25:00|28496.6|28489.6|28499.1|28492.1|28501.6|28494.6|28489.1|28482.1|412
1640064600000|2021-12-21 05:30:00|28496.6|28489.6|28491.6|28484.6|28501.6|28494.6|28486.6|28479.6|320
1640064900000|2021-12-21 05:35:00|28489.1|28482.1|28486.6|28479.6|28491.6|28484.6|28479.1|28472.1|496
1640065200000|2021-12-21 05:40:00|28491.6|28484.6|28506.6|28499.6|28511.6|28504.6|28491.6|28484.6|487
1640065500000|2021-12-21 05:45:00|28501.6|28494.6|28491.6|28484.6|28501.6|28494.6|28481.6|28474.6|789
1640065800000|2021-12-21 05:50:00|28494.1|28487.1|28501.6|28494.6|28511.6|28504.6|28491.6|28484.6|806
1640066100000|2021-12-21 05:55:00|28499.1|28492.1|28516.6|28509.6|28521.6|28514.6|28496.6|28489.6|1619
1640066400000|2021-12-21 06:00:00|28519.1|28512.1|28566.6|28559.6|28566.6|28559.6|28511.6|28504.6|2463
1640066700000|2021-12-21 06:05:00|28569.1|28562.1|28561.6|28554.6|28571.6|28564.6|28556.6|28549.6|1197
1640067000000|2021-12-21 06:10:00|28559.1|28552.1|28551.6|28544.6|28571.6|28564.6|28551.6|28544.6|315
1640067300000|2021-12-21 06:15:00|28546.6|28539.6|28571.6|28564.6|28571.6|28564.6|28546.6|28539.6|393
1640067600000|2021-12-21 06:20:00|28569.1|28562.1|28556.6|28549.6|28571.6|28564.6|28556.6|28549.6|166
1640067900000|2021-12-21 06:25:00|28551.6|28544.6|28526.6|28519.6|28551.6|28544.6|28526.6|28519.6|67
1640068200000|2021-12-21 06:30:00|28534.1|28527.1|28536.6|28529.6|28541.6|28534.6|28526.6|28519.6|35
1640068500000|2021-12-21 06:35:00|28531.6|28524.6|28541.6|28534.6|28549.1|28542.1|28531.6|28524.6|36
1640068800000|2021-12-21 06:40:00|28539.1|28532.1|28546.6|28539.6|28551.6|28544.6|28539.1|28532.1|5
1640069100000|2021-12-21 06:45:00|28544.1|28537.1|28566.6|28559.6|28566.6|28559.6|28544.1|28537.1|10
1640069400000|2021-12-21 06:50:00|28569.1|28562.1|28579.1|28572.1|28579.1|28572.1|28566.6|28559.6|25
1640069700000|2021-12-21 06:55:00|28581.6|28574.6|28574.1|28567.1|28586.6|28579.6|28566.6|28559.6|94
1640070000000|2021-12-21 07:00:00|28571.6|28564.6|28554.1|28547.1|28576.6|28569.6|28551.6|28544.6|51
1640070300000|2021-12-21 07:05:00|28551.6|28544.6|28576.6|28569.6|28576.6|28569.6|28546.6|28539.6|6
1640070600000|2021-12-21 07:10:00|28579.1|28572.1|28581.6|28574.6|28584.1|28577.1|28569.1|28562.1|7
1640070900000|2021-12-21 07:15:00|28579.1|28572.1|28589.1|28582.1|28596.6|28589.6|28574.1|28567.1|50
1640071200000|2021-12-21 07:20:00|28586.6|28579.6|28589.1|28582.1|28596.6|28589.6|28586.6|28579.6|158
1640071500000|2021-12-21 07:25:00|28586.6|28579.6|28586.6|28579.6|28591.6|28584.6|28576.6|28569.6|164
1640071800000|2021-12-21 07:30:00|28581.6|28574.6|28541.6|28534.6|28581.6|28574.6|28539.1|28532.1|237
1640072100000|2021-12-21 07:35:00|28544.1|28537.1|28541.6|28534.6|28551.6|28544.6|28531.6|28524.6|121
1640072400000|2021-12-21 07:40:00|28546.6|28539.6|28526.6|28519.6|28551.6|28544.6|28526.6|28519.6|167
1640072700000|2021-12-21 07:45:00|28529.1|28522.1|28521.6|28514.6|28529.1|28522.1|28506.6|28499.6|265
1640073000000|2021-12-21 07:50:00|28519.1|28512.1|28506.6|28499.6|28526.6|28519.6|28501.6|28494.6|100
1640073300000|2021-12-21 07:55:00|28504.1|28497.1|28516.6|28509.6|28516.6|28509.6|28496.6|28489.6|105
1640073600000|2021-12-21 08:00:00|28514.1|28507.1|28491.6|28484.6|28514.1|28507.1|28479.1|28472.1|421
1640073900000|2021-12-21 08:05:00|28486.6|28479.6|28491.6|28484.6|28506.6|28499.6|28476.6|28469.6|311
1640074200000|2021-12-21 08:10:00|28494.1|28487.1|28496.6|28489.6|28506.6|28499.6|28484.1|28477.1|172
1640074500000|2021-12-21 08:15:00|28499.1|28492.1|28486.6|28479.6|28501.6|28494.6|28476.6|28469.6|80
1640074800000|2021-12-21 08:20:00|28484.1|28477.1|28476.6|28469.6|28494.1|28487.1|28471.6|28464.6|119
1640075100000|2021-12-21 08:25:00|28474.1|28467.1|28444.1|28437.1|28476.6|28469.6|28441.6|28434.6|208
1640075400000|2021-12-21 08:30:00|28446.6|28439.6|28439.1|28432.1|28446.6|28439.6|28421.6|28414.6|297
1640075700000|2021-12-21 08:35:00|28441.6|28434.6|28466.6|28459.6|28466.6|28459.6|28439.1|28432.1|143
1640076000000|2021-12-21 08:40:00|28461.6|28454.6|28476.6|28469.6|28481.6|28474.6|28461.6|28454.6|91
1640076300000|2021-12-21 08:45:00|28479.1|28472.1|28479.1|28472.1|28491.6|28484.6|28471.6|28464.6|44
1640076600000|2021-12-21 08:50:00|28481.6|28474.6|28471.6|28464.6|28486.6|28479.6|28471.6|28464.6|181
1640076900000|2021-12-21 08:55:00|28476.6|28469.6|28476.6|28469.6|28486.6|28479.6|28469.1|28462.1|44
1640077200000|2021-12-21 09:00:00|28474.1|28467.1|28464.1|28457.1|28476.6|28469.6|28456.6|28449.6|102
1640077500000|2021-12-21 09:05:00|28466.6|28459.6|28486.6|28479.6|28491.6|28484.6|28464.1|28457.1|65
1640077800000|2021-12-21 09:10:00|28489.1|28482.1|28501.6|28494.6|28501.6|28494.6|28481.6|28474.6|39
1640078100000|2021-12-21 09:15:00|28499.1|28492.1|28496.6|28489.6|28506.6|28499.6|28486.6|28479.6|60
1640078400000|2021-12-21 09:20:00|28494.1|28487.1|28489.1|28482.1|28496.6|28489.6|28484.1|28477.1|47
1640078700000|2021-12-21 09:25:00|28491.6|28484.6|28501.6|28494.6|28501.6|28494.6|28486.6|28479.6|87
1640079000000|2021-12-21 09:30:00|28499.1|28492.1|28476.6|28469.6|28501.6|28494.6|28476.6|28469.6|30
1640079300000|2021-12-21 09:35:00|28479.1|28472.1|28486.6|28479.6|28496.6|28489.6|28476.6|28469.6|27
1640079600000|2021-12-21 09:40:00|28484.1|28477.1|28471.6|28464.6|28491.6|28484.6|28469.1|28462.1|78
1640079900000|2021-12-21 09:45:00|28474.1|28467.1|28456.6|28449.6|28474.1|28467.1|28451.6|28444.6|204
1640080200000|2021-12-21 09:50:00|28454.1|28447.1|28471.6|28464.6|28474.1|28467.1|28451.6|28444.6|42
1640080500000|2021-12-21 09:55:00|28466.6|28459.6|28446.6|28439.6|28469.1|28462.1|28441.6|28434.6|86
1640080800000|2021-12-21 10:00:00|28449.1|28442.1|28451.6|28444.6|28451.6|28444.6|28429.1|28422.1|82
1640081100000|2021-12-21 10:05:00|28449.1|28442.1|28461.6|28454.6|28466.6|28459.6|28446.6|28439.6|41
1640081400000|2021-12-21 10:10:00|28459.1|28452.1|28469.1|28462.1|28476.6|28469.6|28459.1|28452.1|36
1640081700000|2021-12-21 10:15:00|28471.6|28464.6|28486.6|28479.6|28486.6|28479.6|28469.1|28462.1|23
1640082000000|2021-12-21 10:20:00|28484.1|28477.1|28496.6|28489.6|28496.6|28489.6|28481.6|28474.6|81
1640082300000|2021-12-21 10:25:00|28494.1|28487.1|28486.6|28479.6|28501.6|28494.6|28481.6|28474.6|35
1640082600000|2021-12-21 10:30:00|28484.1|28477.1|28501.6|28494.6|28501.6|28494.6|28484.1|28477.1|37
1640082900000|2021-12-21 10:35:00|28499.1|28492.1|28501.6|28494.6|28516.6|28509.6|28496.6|28489.6|40
1640083200000|2021-12-21 10:40:00|28499.1|28492.1|28491.6|28484.6|28501.6|28494.6|28491.6|28484.6|7
1640083500000|2021-12-21 10:45:00|28494.1|28487.1|28501.6|28494.6|28506.6|28499.6|28491.6|28484.6|22
1640083800000|2021-12-21 10:50:00|28504.1|28497.1|28504.1|28497.1|28506.6|28499.6|28491.6|28484.6|24
1640084100000|2021-12-21 10:55:00|28501.6|28494.6|28504.1|28497.1|28509.1|28502.1|28496.6|28489.6|30
1640084400000|2021-12-21 11:00:00|28501.6|28494.6|28499.1|28492.1|28506.6|28499.6|28496.6|28489.6|67
1640084700000|2021-12-21 11:05:00|28501.6|28494.6|28501.6|28494.6|28506.6|28499.6|28496.6|28489.6|30
1640085000000|2021-12-21 11:10:00|28499.1|28492.1|28501.6|28494.6|28501.6|28494.6|28491.6|28484.6|26
1640085300000|2021-12-21 11:15:00|28504.1|28497.1|28509.1|28502.1|28516.6|28509.6|28501.6|28494.6|83
1640085600000|2021-12-21 11:20:00|28511.6|28504.6|28526.6|28519.6|28526.6|28519.6|28506.6|28499.6|97
1640085900000|2021-12-21 11:25:00|28529.1|28522.1|28539.1|28532.1|28541.6|28534.6|28526.6|28519.6|130
1640086200000|2021-12-21 11:30:00|28541.6|28534.6|28541.6|28534.6|28549.1|28542.1|28536.6|28529.6|107
1640086500000|2021-12-21 11:35:00|28544.1|28537.1|28546.6|28539.6|28551.6|28544.6|28541.6|28534.6|109
1640086800000|2021-12-21 11:40:00|28549.1|28542.1|28541.6|28534.6|28551.6|28544.6|28539.1|28532.1|37
1640087100000|2021-12-21 11:45:00|28539.1|28532.1|28546.6|28539.6|28546.6|28539.6|28531.6|28524.6|36
1640087400000|2021-12-21 11:50:00|28544.1|28537.1|28551.6|28544.6|28551.6|28544.6|28539.1|28532.1|116
1640087700000|2021-12-21 11:55:00|28546.6|28539.6|28541.6|28534.6|28551.6|28544.6|28541.6|28534.6|9
1640088000000|2021-12-21 12:00:00|28544.1|28537.1|28541.6|28534.6|28544.1|28537.1|28531.6|28524.6|62
1640088300000|2021-12-21 12:05:00|28539.1|28532.1|28541.6|28534.6|28544.1|28537.1|28536.6|28529.6|30
1640088600000|2021-12-21 12:10:00|28546.6|28539.6|28536.6|28529.6|28546.6|28539.6|28536.6|28529.6|60
1640088900000|2021-12-21 12:15:00|28534.1|28527.1|28536.6|28529.6|28541.6|28534.6|28531.6|28524.6|15
1640089200000|2021-12-21 12:20:00|28539.1|28532.1|28549.1|28542.1|28551.6|28544.6|28536.6|28529.6|44
1640089500000|2021-12-21 12:25:00|28546.6|28539.6|28551.6|28544.6|28556.6|28549.6|28546.6|28539.6|62
1640089800000|2021-12-21 12:30:00|28554.1|28547.1|28541.6|28534.6|28554.1|28547.1|28541.6|28534.6|29
1640090100000|2021-12-21 12:35:00|28539.1|28532.1|28536.6|28529.6|28546.6|28539.6|28536.6|28529.6|40
1640090400000|2021-12-21 12:40:00|28539.1|28532.1|28536.6|28529.6|28539.1|28532.1|28531.6|28524.6|30
1640090700000|2021-12-21 12:45:00|28539.1|28532.1|28531.6|28524.6|28541.6|28534.6|28531.6|28524.6|71
1640091000000|2021-12-21 12:50:00|28534.1|28527.1|28531.6|28524.6|28539.1|28532.1|28531.6|28524.6|23
1640091300000|2021-12-21 12:55:00|28534.1|28527.1|28526.6|28519.6|28534.1|28527.1|28526.6|28519.6|63
1640091600000|2021-12-21 13:00:00|28529.1|28522.1|28516.6|28509.6|28531.6|28524.6|28511.6|28504.6|68
1640091900000|2021-12-21 13:05:00|28521.6|28514.6|28506.6|28499.6|28521.6|28514.6|28504.1|28497.1|105
1640092200000|2021-12-21 13:10:00|28504.1|28497.1|28501.6|28494.6|28506.6|28499.6|28491.6|28484.6|59
1640092500000|2021-12-21 13:15:00|28504.1|28497.1|28511.6|28504.6|28514.1|28507.1|28501.6|28494.6|52
1640092800000|2021-12-21 13:20:00|28509.1|28502.1|28506.6|28499.6|28511.6|28504.6|28501.6|28494.6|25
1640093100000|2021-12-21 13:25:00|28509.1|28502.1|28516.6|28509.6|28521.6|28514.6|28506.6|28499.6|15
1640093400000|2021-12-21 13:30:00|28519.1|28512.1|28526.6|28519.6|28526.6|28519.6|28511.6|28504.6|38
1640093700000|2021-12-21 13:35:00|28524.1|28517.1|28511.6|28504.6|28526.6|28519.6|28511.6|28504.6|20
1640094000000|2021-12-21 13:40:00|28516.6|28509.6|28516.6|28509.6|28519.1|28512.1|28511.6|28504.6|35
1640094300000|2021-12-21 13:45:00|28519.1|28512.1|28511.6|28504.6|28526.6|28519.6|28509.1|28502.1|41
1640094600000|2021-12-21 13:50:00|28516.6|28509.6|28521.6|28514.6|28521.6|28514.6|28514.1|28507.1|52
1640094900000|2021-12-21 13:55:00|28516.6|28509.6|28531.6|28524.6|28536.6|28529.6|28516.6|28509.6|135
1640095200000|2021-12-21 14:00:00|28534.1|28527.1|28521.6|28514.6|28536.6|28529.6|28521.6|28514.6|37
1640095500000|2021-12-21 14:05:00|28524.1|28517.1|28521.6|28514.6|28524.1|28517.1|28516.6|28509.6|33
1640095800000|2021-12-21 14:10:00|28524.1|28517.1|28511.6|28504.6|28524.1|28517.1|28506.6|28499.6|21
1640096100000|2021-12-21 14:15:00|28514.1|28507.1|28516.6|28509.6|28516.6|28509.6|28506.6|28499.6|30
1640096400000|2021-12-21 14:20:00|28514.1|28507.1|28509.1|28502.1|28516.6|28509.6|28506.6|28499.6|28
1640096700000|2021-12-21 14:25:00|28511.6|28504.6|28506.6|28499.6|28514.1|28507.1|28504.1|28497.1|55
1640097000000|2021-12-21 14:30:00|28509.1|28502.1|28519.1|28512.1|28549.1|28542.1|28509.1|28502.1|442
1640097300000|2021-12-21 14:35:00|28521.6|28514.6|28549.1|28542.1|28561.6|28554.6|28516.6|28509.6|266
1640097600000|2021-12-21 14:40:00|28546.6|28539.6|28524.1|28517.1|28556.6|28549.6|28509.1|28502.1|179
1640097900000|2021-12-21 14:45:00|28521.6|28514.6|28496.6|28489.6|28526.6|28519.6|28496.6|28489.6|279
1640098200000|2021-12-21 14:50:00|28499.1|28492.1|28496.6|28489.6|28509.1|28502.1|28484.1|28477.1|137
1640098500000|2021-12-21 14:55:00|28499.1|28492.1|28501.6|28494.6|28506.6|28499.6|28486.6|28479.6|138
1640098800000|2021-12-21 15:00:00|28506.6|28499.6|28511.6|28504.6|28521.6|28514.6|28506.6|28499.6|119
1640099100000|2021-12-21 15:05:00|28509.1|28502.1|28521.6|28514.6|28531.6|28524.6|28506.6|28499.6|94
1640099400000|2021-12-21 15:10:00|28519.1|28512.1|28536.6|28529.6|28541.6|28534.6|28514.1|28507.1|145
1640099700000|2021-12-21 15:15:00|28539.1|28532.1|28554.1|28547.1|28556.6|28549.6|28539.1|28532.1|131
1640100000000|2021-12-21 15:20:00|28556.6|28549.6|28536.6|28529.6|28571.6|28564.6|28536.6|28529.6|147
1640100300000|2021-12-21 15:25:00|28534.1|28527.1|28491.6|28484.6|28536.6|28529.6|28491.6|28484.6|244
1640100600000|2021-12-21 15:30:00|28494.1|28487.1|28476.6|28469.6|28506.6|28499.6|28476.6|28469.6|204
1640100900000|2021-12-21 15:35:00|28474.1|28467.1|28486.6|28479.6|28491.6|28484.6|28464.1|28457.1|191
1640101200000|2021-12-21 15:40:00|28491.6|28484.6|28506.6|28499.6|28509.1|28502.1|28481.6|28474.6|127
1640101500000|2021-12-21 15:45:00|28501.6|28494.6|28501.6|28494.6|28506.6|28499.6|28484.1|28477.1|108
1640101800000|2021-12-21 15:50:00|28499.1|28492.1|28516.6|28509.6|28516.6|28509.6|28496.6|28489.6|155
1640102100000|2021-12-21 15:55:00|28514.1|28507.1|28526.6|28519.6|28531.6|28524.6|28511.6|28504.6|111
1640102400000|2021-12-21 16:00:00|28521.6|28514.6|28539.1|28532.1|28541.6|28534.6|28511.6|28504.6|86
1640102700000|2021-12-21 16:05:00|28541.6|28534.6|28564.1|28557.1|28569.1|28562.1|28539.1|28532.1|112
1640103000000|2021-12-21 16:10:00|28566.6|28559.6|28556.6|28549.6|28566.6|28559.6|28551.6|28544.6|197
1640103300000|2021-12-21 16:15:00|28554.1|28547.1|28546.6|28539.6|28564.1|28557.1|28541.6|28534.6|313
1640103600000|2021-12-21 16:20:00|28551.6|28544.6|28551.6|28544.6|28556.6|28549.6|28546.6|28539.6|71
1640103900000|2021-12-21 16:25:00|28549.1|28542.1|28541.6|28534.6|28554.1|28547.1|28541.6|28534.6|36
1640104200000|2021-12-21 16:30:00|28544.1|28537.1|28561.6|28554.6|28571.6|28564.6|28541.6|28534.6|297
1640104500000|2021-12-21 16:35:00|28564.1|28557.1|28604.1|28597.1|28606.6|28599.6|28561.6|28554.6|233
1640104800000|2021-12-21 16:40:00|28606.6|28599.6|28631.6|28624.6|28634.1|28627.1|28601.6|28594.6|127
1640105100000|2021-12-21 16:45:00|28634.1|28627.1|28611.6|28604.6|28636.6|28629.6|28606.6|28599.6|101
1640105400000|2021-12-21 16:50:00|28614.1|28607.1|28621.6|28614.6|28621.6|28614.6|28606.6|28599.6|158
1640105700000|2021-12-21 16:55:00|28624.1|28617.1|28616.6|28609.6|28626.6|28619.6|28606.6|28599.6|80
1640106000000|2021-12-21 17:00:00|28621.6|28614.6|28616.6|28609.6|28621.6|28614.6|28611.6|28604.6|72
1640106300000|2021-12-21 17:05:00|28614.1|28607.1|28631.6|28624.6|28636.6|28629.6|28611.6|28604.6|49
1640106600000|2021-12-21 17:10:00|28629.1|28622.1|28646.6|28639.6|28656.6|28649.6|28621.6|28614.6|71
1640106900000|2021-12-21 17:15:00|28649.1|28642.1|28654.1|28647.1|28661.6|28654.6|28646.6|28639.6|112
1640107200000|2021-12-21 17:20:00|28651.6|28644.6|28641.6|28634.6|28654.1|28647.1|28639.1|28632.1|82
1640107500000|2021-12-21 17:25:00|28636.6|28629.6|28656.6|28649.6|28661.6|28654.6|28631.6|28624.6|111
1640107800000|2021-12-21 17:30:00|28661.6|28654.6|28671.6|28664.6|28671.6|28664.6|28654.1|28647.1|95
1640108100000|2021-12-21 17:35:00|28669.1|28662.1|28676.6|28669.6|28686.6|28679.6|28661.6|28654.6|96
1640108400000|2021-12-21 17:40:00|28674.1|28667.1|28661.6|28654.6|28676.6|28669.6|28661.6|28654.6|24
1640108700000|2021-12-21 17:45:00|28664.1|28657.1|28666.6|28659.6|28676.6|28669.6|28661.6|28654.6|29
1640109000000|2021-12-21 17:50:00|28664.1|28657.1|28666.6|28659.6|28676.6|28669.6|28661.6|28654.6|103
1640109300000|2021-12-21 17:55:00|28671.6|28664.6|28686.6|28679.6|28689.1|28682.1|28671.6|28664.6|86
1640109600000|2021-12-21 18:00:00|28681.6|28674.6|28659.1|28652.1|28681.6|28674.6|28659.1|28652.1|111
1640109900000|2021-12-21 18:05:00|28661.6|28654.6|28656.6|28649.6|28661.6|28654.6|28646.6|28639.6|45
1640110200000|2021-12-21 18:10:00|28651.6|28644.6|28644.1|28637.1|28651.6|28644.6|28636.6|28629.6|37
1640110500000|2021-12-21 18:15:00|28646.6|28639.6|28644.1|28637.1|28654.1|28647.1|28636.6|28629.6|34
1640110800000|2021-12-21 18:20:00|28641.6|28634.6|28656.6|28649.6|28661.6|28654.6|28641.6|28634.6|42
1640111100000|2021-12-21 18:25:00|28659.1|28652.1|28659.1|28652.1|28671.6|28664.6|28656.6|28649.6|60
1640111400000|2021-12-21 18:30:00|28661.6|28654.6|28681.6|28674.6|28681.6|28674.6|28661.6|28654.6|139
1640111700000|2021-12-21 18:35:00|28686.6|28679.6|28674.1|28667.1|28691.6|28684.6|28671.6|28664.6|260
1640112000000|2021-12-21 18:40:00|28671.6|28664.6|28674.1|28667.1|28681.6|28674.6|28666.6|28659.6|64
1640112300000|2021-12-21 18:45:00|28676.6|28669.6|28681.6|28674.6|28686.6|28679.6|28671.6|28664.6|41
1640112600000|2021-12-21 18:50:00|28679.1|28672.1|28671.6|28664.6|28681.6|28674.6|28666.6|28659.6|78
1640112900000|2021-12-21 18:55:00|28674.1|28667.1|28674.1|28667.1|28681.6|28674.6|28666.6|28659.6|71
1640113200000|2021-12-21 19:00:00|28676.6|28669.6|28686.6|28679.6|28694.1|28687.1|28666.6|28659.6|117
1640113500000|2021-12-21 19:05:00|28689.1|28682.1|28686.6|28679.6|28691.6|28684.6|28681.6|28674.6|26
1640113800000|2021-12-21 19:10:00|28691.6|28684.6|28711.6|28704.6|28714.1|28707.1|28691.6|28684.6|119
1640114100000|2021-12-21 19:15:00|28714.1|28707.1|28706.6|28699.6|28716.6|28709.6|28706.6|28699.6|140
1640114400000|2021-12-21 19:20:00|28704.1|28697.1|28701.6|28694.6|28706.6|28699.6|28696.6|28689.6|58
1640114700000|2021-12-21 19:25:00|28704.1|28697.1|28711.6|28704.6|28711.6|28704.6|28701.6|28694.6|72
1640115000000|2021-12-21 19:30:00|28716.6|28709.6|28711.6|28704.6|28721.6|28714.6|28701.6|28694.6|77
1640115300000|2021-12-21 19:35:00|28709.1|28702.1|28681.6|28674.6|28711.6|28704.6|28681.6|28674.6|76
1640115600000|2021-12-21 19:40:00|28684.1|28677.1|28686.6|28679.6|28699.1|28692.1|28681.6|28674.6|43
1640115900000|2021-12-21 19:45:00|28689.1|28682.1|28701.6|28694.6|28711.6|28704.6|28686.6|28679.6|28
1640116200000|2021-12-21 19:50:00|28704.1|28697.1|28704.1|28697.1|28706.6|28699.6|28696.6|28689.6|56
1640116500000|2021-12-21 19:55:00|28701.6|28694.6|28716.6|28709.6|28716.6|28709.6|28701.6|28694.6|74
1640116800000|2021-12-21 20:00:00|28714.1|28707.1|28709.1|28702.1|28716.6|28709.6|28706.6|28699.6|67
1640117100000|2021-12-21 20:05:00|28706.6|28699.6|28706.6|28699.6|28711.6|28704.6|28696.6|28689.6|66
1640117400000|2021-12-21 20:10:00|28709.1|28702.1|28706.6|28699.6|28721.6|28714.6|28706.6|28699.6|69
1640117700000|2021-12-21 20:15:00|28711.6|28704.6|28711.6|28704.6|28716.6|28709.6|28701.6|28694.6|52
1640118000000|2021-12-21 20:20:00|28709.1|28702.1|28691.6|28684.6|28711.6|28704.6|28686.6|28679.6|95
1640118300000|2021-12-21 20:25:00|28689.1|28682.1|28691.6|28684.6|28701.6|28694.6|28689.1|28682.1|32
1640118600000|2021-12-21 20:30:00|28696.6|28689.6|28681.6|28674.6|28701.6|28694.6|28679.1|28672.1|133
1640118900000|2021-12-21 20:35:00|28684.1|28677.1|28676.6|28669.6|28686.6|28679.6|28666.6|28659.6|93
1640119200000|2021-12-21 20:40:00|28674.1|28667.1|28661.6|28654.6|28676.6|28669.6|28661.6|28654.6|56
1640119500000|2021-12-21 20:45:00|28659.1|28652.1|28656.6|28649.6|28661.6|28654.6|28641.6|28634.6|78
1640119800000|2021-12-21 20:50:00|28659.1|28652.1|28681.6|28674.6|28686.6|28679.6|28656.6|28649.6|237
1640120100000|2021-12-21 20:55:00|28679.1|28672.1|28694.1|28687.1|28699.1|28692.1|28676.6|28669.6|152
1640120400000|2021-12-21 21:00:00|28691.6|28684.6|28694.1|28687.1|28694.1|28687.1|28676.6|28669.6|68
1640120700000|2021-12-21 21:05:00|28696.6|28689.6|28691.6|28684.6|28701.6|28694.6|28691.6|28684.6|6
1640121000000|2021-12-21 21:10:00|28689.1|28682.1|28691.6|28684.6|28694.1|28687.1|28689.1|28682.1|4
1640121300000|2021-12-21 21:15:00|28695.6|28680.6|28698.1|28683.1|28698.1|28683.1|28695.6|28680.6|4
1640121600000|2021-12-21 21:20:00|28695.6|28680.6|28715.6|28700.6|28715.6|28700.6|28695.6|28680.6|21
1640121900000|2021-12-21 21:25:00|28713.1|28698.1|28720.6|28705.6|28720.6|28705.6|28713.1|28698.1|10
1640122200000|2021-12-21 21:30:00|28718.1|28703.1|28720.6|28705.6|28720.6|28705.6|28718.1|28703.1|2
1640122500000|2021-12-21 21:35:00|28718.1|28703.1|28718.1|28703.1|28720.6|28705.6|28718.1|28703.1|2
1640122800000|2021-12-21 21:40:00|28720.6|28705.6|28718.1|28703.1|28720.6|28705.6|28718.1|28703.1|3
1640123100000|2021-12-21 21:45:00|28720.6|28705.6|28703.1|28688.1|28720.6|28705.6|28703.1|28688.1|11
1640123400000|2021-12-21 21:50:00|28700.6|28685.6|28705.6|28690.6|28708.1|28693.1|28700.6|28685.6|2
1640123700000|2021-12-21 21:55:00|28708.1|28693.1|28714.6|28684.6|28714.6|28693.1|28700.6|28682|10
1640124000000|2021-12-21 22:00:00|28715.5|28685.5|28720.4|28690.4|28721.3|28691.3|28714.4|28684.4|0
1640124300000|2021-12-21 22:05:00|28720.6|28690.6|28721|28691|28721.2|28691.2|28718.2|28688.2|0
1640124600000|2021-12-21 22:10:00|28720.1|28690.1|28719.2|28689.2|28720.1|28690.1|28718.6|28688.6|0
1640124900000|2021-12-21 22:15:00|28719.5|28689.5|28718.6|28688.6|28719.5|28689.5|28718.4|28688.4|0
1640125200000|2021-12-21 22:20:00|28718.4|28688.4|28717.6|28687.6|28718.7|28688.7|28716.8|28686.8|0
1640125500000|2021-12-21 22:25:00|28718.5|28688.5|28719.1|28689.1|28719.8|28689.8|28718.5|28688.5|0
1640125800000|2021-12-21 22:30:00|28719.4|28689.4|28720.6|28690.6|28720.9|28690.9|28719.4|28689.4|0
1640126100000|2021-12-21 22:35:00|28720.9|28690.9|28714|28684|28720.9|28690.9|28714|28684|0
1640126400000|2021-12-21 22:40:00|28714.3|28684.3|28714.5|28684.5|28716.3|28686.3|28714|28684|0
1640126700000|2021-12-21 22:45:00|28714|28684|28711.6|28681.6|28714|28684|28711.6|28681.6|0
1640127000000|2021-12-21 22:50:00|28711.5|28681.5|28713.3|28683.3|28713.3|28683.3|28711.5|28681.5|0
1640127300000|2021-12-21 22:55:00|28713.6|28683.6|28709.2|28679.2|28713.6|28683.6|28707.6|28677.6|0
1640127600000|2021-12-21 23:00:00|28709.5|28679.5|28705.6|28690.6|28720.6|28705.6|28703.1|28678.4|16
1640127900000|2021-12-21 23:05:00|28708.1|28693.1|28708.1|28693.1|28710.6|28695.6|28705.6|28690.6|0
1640128200000|2021-12-21 23:10:00|28710.6|28695.6|28698.1|28683.1|28713.1|28698.1|28698.1|28683.1|13
1640128500000|2021-12-21 23:15:00|28695.6|28680.6|28678.1|28663.1|28698.1|28683.1|28675.6|28660.6|11
1640128800000|2021-12-21 23:20:00|28668.1|28653.1|28678.1|28663.1|28678.1|28663.1|28668.1|28653.1|27
1640129100000|2021-12-21 23:25:00|28675.6|28660.6|28673.1|28658.1|28683.1|28668.1|28665.6|28650.6|28
1640129400000|2021-12-21 23:30:00|28670.6|28655.6|28686.6|28679.6|28691.6|28684.6|28651.6|28644.6|10885
1640129700000|2021-12-21 23:35:00|28689.1|28682.1|28676.6|28669.6|28689.1|28682.1|28676.6|28669.6|44
1640130000000|2021-12-21 23:40:00|28674.1|28667.1|28659.1|28652.1|28676.6|28669.6|28656.6|28649.6|257
1640130300000|2021-12-21 23:45:00|28651.6|28644.6|28616.6|28609.6|28671.6|28664.6|28611.6|28604.6|398
1640130600000|2021-12-21 23:50:00|28614.1|28607.1|28634.1|28627.1|28636.6|28629.6|28614.1|28607.1|153
1640130900000|2021-12-21 23:55:00|28631.6|28624.6|28629.1|28622.1|28646.6|28639.6|28624.1|28617.1|153
1640131200000|2021-12-22 00:00:00|28626.6|28619.6|28641.6|28634.6|28681.6|28674.6|28621.6|28614.6|1799
1640131500000|2021-12-22 00:05:00|28636.6|28629.6|28611.6|28604.6|28651.6|28644.6|28594.1|28587.1|1054
1640131800000|2021-12-22 00:10:00|28614.1|28607.1|28591.6|28584.6|28621.6|28614.6|28576.6|28569.6|902
1640132100000|2021-12-22 00:15:00|28589.1|28582.1|28551.6|28544.6|28591.6|28584.6|28551.6|28544.6|739
1640132400000|2021-12-22 00:20:00|28556.6|28549.6|28539.1|28532.1|28569.1|28562.1|28506.6|28499.6|832
1640132700000|2021-12-22 00:25:00|28541.6|28534.6|28556.6|28549.6|28566.6|28559.6|28526.6|28519.6|568
1640133000000|2021-12-22 00:30:00|28551.6|28544.6|28566.6|28559.6|28569.1|28562.1|28529.1|28522.1|443
1640133300000|2021-12-22 00:35:00|28564.1|28557.1|28561.6|28554.6|28579.1|28572.1|28546.6|28539.6|290
1640133600000|2021-12-22 00:40:00|28559.1|28552.1|28581.6|28574.6|28586.6|28579.6|28559.1|28552.1|192
1640133900000|2021-12-22 00:45:00|28584.1|28577.1|28571.6|28564.6|28594.1|28587.1|28569.1|28562.1|190
1640134200000|2021-12-22 00:50:00|28574.1|28567.1|28556.6|28549.6|28574.1|28567.1|28551.6|28544.6|115
1640134500000|2021-12-22 00:55:00|28561.6|28554.6|28526.6|28519.6|28574.1|28567.1|28516.6|28509.6|298
1640134800000|2021-12-22 01:00:00|28521.6|28514.6|28546.6|28539.6|28551.6|28544.6|28519.1|28512.1|200
1640135100000|2021-12-22 01:05:00|28551.6|28544.6|28571.6|28564.6|28579.1|28572.1|28536.6|28529.6|248
1640135400000|2021-12-22 01:10:00|28576.6|28569.6|28561.6|28554.6|28591.6|28584.6|28556.6|28549.6|233
1640135700000|2021-12-22 01:15:00|28564.1|28557.1|28544.1|28537.1|28566.6|28559.6|28541.6|28534.6|127
1640136000000|2021-12-22 01:20:00|28546.6|28539.6|28546.6|28539.6|28561.6|28554.6|28546.6|28539.6|93
1640136300000|2021-12-22 01:25:00|28549.1|28542.1|28541.6|28534.6|28556.6|28549.6|28531.6|28524.6|144
1640136600000|2021-12-22 01:30:00|28539.1|28532.1|28546.6|28539.6|28561.6|28554.6|28536.6|28529.6|135
1640136900000|2021-12-22 01:35:00|28551.6|28544.6|28571.6|28564.6|28571.6|28564.6|28546.6|28539.6|145
1640137200000|2021-12-22 01:40:00|28566.6|28559.6|28551.6|28544.6|28569.1|28562.1|28546.6|28539.6|109
1640137500000|2021-12-22 01:45:00|28549.1|28542.1|28521.6|28514.6|28551.6|28544.6|28521.6|28514.6|246
1640137800000|2021-12-22 01:50:00|28524.1|28517.1|28501.6|28494.6|28531.6|28524.6|28476.6|28469.6|279
1640138100000|2021-12-22 01:55:00|28506.6|28499.6|28519.1|28512.1|28524.1|28517.1|28506.6|28499.6|146
1640138400000|2021-12-22 02:00:00|28521.6|28514.6|28531.6|28524.6|28541.6|28534.6|28516.6|28509.6|149
1640138700000|2021-12-22 02:05:00|28536.6|28529.6|28529.1|28522.1|28541.6|28534.6|28521.6|28514.6|50
1640139000000|2021-12-22 02:10:00|28531.6|28524.6|28549.1|28542.1|28554.1|28547.1|28526.6|28519.6|182
1640139300000|2021-12-22 02:15:00|28546.6|28539.6|28536.6|28529.6|28551.6|28544.6|28536.6|28529.6|107
1640139600000|2021-12-22 02:20:00|28534.1|28527.1|28544.1|28537.1|28556.6|28549.6|28531.6|28524.6|116
1640139900000|2021-12-22 02:25:00|28546.6|28539.6|28556.6|28549.6|28561.6|28554.6|28541.6|28534.6|128
1640140200000|2021-12-22 02:30:00|28554.1|28547.1|28551.6|28544.6|28556.6|28549.6|28546.6|28539.6|132
1640140500000|2021-12-22 02:35:00|28549.1|28542.1|28539.1|28532.1|28551.6|28544.6|28531.6|28524.6|90
1640140800000|2021-12-22 02:40:00|28536.6|28529.6|28536.6|28529.6|28541.6|28534.6|28531.6|28524.6|39
1640141100000|2021-12-22 02:45:00|28534.1|28527.1|28516.6|28509.6|28534.1|28527.1|28511.6|28504.6|102
1640141400000|2021-12-22 02:50:00|28511.6|28504.6|28516.6|28509.6|28521.6|28514.6|28504.1|28497.1|129
1640141700000|2021-12-22 02:55:00|28514.1|28507.1|28509.1|28502.1|28514.1|28507.1|28501.6|28494.6|71
1640142000000|2021-12-22 03:00:00|28506.6|28499.6|28509.1|28502.1|28511.6|28504.6|28491.6|28484.6|121
1640142300000|2021-12-22 03:05:00|28511.6|28504.6|28521.6|28514.6|28526.6|28519.6|28509.1|28502.1|61
1640142600000|2021-12-22 03:10:00|28519.1|28512.1|28526.6|28519.6|28526.6|28519.6|28516.6|28509.6|41
1640142900000|2021-12-22 03:15:00|28531.6|28524.6|28526.6|28519.6|28534.1|28527.1|28526.6|28519.6|93
1640143200000|2021-12-22 03:20:00|28521.6|28514.6|28531.6|28524.6|28531.6|28524.6|28516.6|28509.6|60
1640143500000|2021-12-22 03:25:00|28529.1|28522.1|28536.6|28529.6|28549.1|28542.1|28529.1|28522.1|95
1640143800000|2021-12-22 03:30:00|28539.1|28532.1|28559.1|28552.1|28574.1|28567.1|28536.6|28529.6|320
1640144100000|2021-12-22 03:35:00|28556.6|28549.6|28566.6|28559.6|28574.1|28567.1|28556.6|28549.6|127
1640144400000|2021-12-22 03:40:00|28569.1|28562.1|28566.6|28559.6|28571.6|28564.6|28556.6|28549.6|117
1640144700000|2021-12-22 03:45:00|28571.6|28564.6|28576.6|28569.6|28581.6|28574.6|28561.6|28554.6|122
1640145000000|2021-12-22 03:50:00|28579.1|28572.1|28581.6|28574.6|28586.6|28579.6|28576.6|28569.6|92
1640145300000|2021-12-22 03:55:00|28576.6|28569.6|28571.6|28564.6|28579.1|28572.1|28561.6|28554.6|158
1640145600000|2021-12-22 04:00:00|28574.1|28567.1|28576.6|28569.6|28579.1|28572.1|28571.6|28564.6|44
1640145900000|2021-12-22 04:05:00|28581.6|28574.6|28571.6|28564.6|28586.6|28579.6|28566.6|28559.6|123
1640146200000|2021-12-22 04:10:00|28569.1|28562.1|28566.6|28559.6|28571.6|28564.6|28561.6|28554.6|67
1640146500000|2021-12-22 04:15:00|28569.1|28562.1|28571.6|28564.6|28574.1|28567.1|28569.1|28562.1|37
1640146800000|2021-12-22 04:20:00|28569.1|28562.1|28561.6|28554.6|28571.6|28564.6|28561.6|28554.6|142
1640147100000|2021-12-22 04:25:00|28559.1|28552.1|28551.6|28544.6|28561.6|28554.6|28551.6|28544.6|75
1640147400000|2021-12-22 04:30:00|28556.6|28549.6|28556.6|28549.6|28556.6|28549.6|28541.6|28534.6|105
1640147700000|2021-12-22 04:35:00|28559.1|28552.1|28559.1|28552.1|28561.6|28554.6|28556.6|28549.6|72
1640148000000|2021-12-22 04:40:00|28556.6|28549.6|28546.6|28539.6|28556.6|28549.6|28541.6|28534.6|58
1640148300000|2021-12-22 04:45:00|28549.1|28542.1|28541.6|28534.6|28556.6|28549.6|28536.6|28529.6|251
1640148600000|2021-12-22 04:50:00|28539.1|28532.1|28551.6|28544.6|28551.6|28544.6|28536.6|28529.6|229
1640148900000|2021-12-22 04:55:00|28546.6|28539.6|28541.6|28534.6|28551.6|28544.6|28541.6|28534.6|100
1640149200000|2021-12-22 05:00:00|28544.1|28537.1|28551.6|28544.6|28551.6|28544.6|28536.6|28529.6|199
1640149500000|2021-12-22 05:05:00|28546.6|28539.6|28526.6|28519.6|28546.6|28539.6|28526.6|28519.6|144
1640149800000|2021-12-22 05:10:00|28531.6|28524.6|28511.6|28504.6|28531.6|28524.6|28509.1|28502.1|269
1640150100000|2021-12-22 05:15:00|28506.6|28499.6|28496.6|28489.6|28511.6|28504.6|28496.6|28489.6|232
1640150400000|2021-12-22 05:20:00|28494.1|28487.1|28496.6|28489.6|28496.6|28489.6|28476.6|28469.6|416
1640150700000|2021-12-22 05:25:00|28499.1|28492.1|28516.6|28509.6|28516.6|28509.6|28496.6|28489.6|324
1640151000000|2021-12-22 05:30:00|28521.6|28514.6|28526.6|28519.6|28526.6|28519.6|28514.1|28507.1|178
1640151300000|2021-12-22 05:35:00|28521.6|28514.6|28516.6|28509.6|28526.6|28519.6|28516.6|28509.6|256
1640151600000|2021-12-22 05:40:00|28521.6|28514.6|28501.6|28494.6|28521.6|28514.6|28501.6|28494.6|258
1640151900000|2021-12-22 05:45:00|28506.6|28499.6|28501.6|28494.6|28516.6|28509.6|28501.6|28494.6|359
1640152200000|2021-12-22 05:50:00|28506.6|28499.6|28506.6|28499.6|28511.6|28504.6|28501.6|28494.6|642
1640152500000|2021-12-22 05:55:00|28509.1|28502.1|28541.6|28534.6|28544.1|28537.1|28506.6|28499.6|1426
1640152800000|2021-12-22 06:00:00|28546.6|28539.6|28521.6|28514.6|28556.6|28549.6|28511.6|28504.6|2065
1640153100000|2021-12-22 06:05:00|28524.1|28517.1|28531.6|28524.6|28546.6|28539.6|28521.6|28514.6|502
1640153400000|2021-12-22 06:10:00|28534.1|28527.1|28506.6|28499.6|28536.6|28529.6|28501.6|28494.6|334
1640153700000|2021-12-22 06:15:00|28504.1|28497.1|28529.1|28522.1|28531.6|28524.6|28504.1|28497.1|163
1640154000000|2021-12-22 06:20:00|28526.6|28519.6|28529.1|28522.1|28539.1|28532.1|28526.6|28519.6|194
1640154300000|2021-12-22 06:25:00|28531.6|28524.6|28534.1|28527.1|28536.6|28529.6|28526.6|28519.6|24
1640154600000|2021-12-22 06:30:00|28536.6|28529.6|28534.1|28527.1|28544.1|28537.1|28531.6|28524.6|10
1640154900000|2021-12-22 06:35:00|28531.6|28524.6|28526.6|28519.6|28531.6|28524.6|28526.6|28519.6|0
1640155200000|2021-12-22 06:40:00|28521.6|28514.6|28524.1|28517.1|28529.1|28522.1|28521.6|28514.6|44
1640155500000|2021-12-22 06:45:00|28521.6|28514.6|28524.1|28517.1|28524.1|28517.1|28521.6|28514.6|15
1640155800000|2021-12-22 06:50:00|28521.6|28514.6|28521.6|28514.6|28524.1|28517.1|28514.1|28507.1|10
1640156100000|2021-12-22 06:55:00|28524.1|28517.1|28511.6|28504.6|28524.1|28517.1|28511.6|28504.6|25
1640156400000|2021-12-22 07:00:00|28516.6|28509.6|28526.6|28519.6|28526.6|28519.6|28511.6|28504.6|18
1640156700000|2021-12-22 07:05:00|28529.1|28522.1|28521.6|28514.6|28529.1|28522.1|28514.1|28507.1|3
1640157000000|2021-12-22 07:10:00|28524.1|28517.1|28531.6|28524.6|28541.6|28534.6|28521.6|28514.6|16
1640157300000|2021-12-22 07:15:00|28534.1|28527.1|28529.1|28522.1|28536.6|28529.6|28521.6|28514.6|37
1640157600000|2021-12-22 07:20:00|28531.6|28524.6|28536.6|28529.6|28541.6|28534.6|28529.1|28522.1|18
1640157900000|2021-12-22 07:25:00|28534.1|28527.1|28506.6|28499.6|28534.1|28527.1|28506.6|28499.6|30
1640158200000|2021-12-22 07:30:00|28509.1|28502.1|28516.6|28509.6|28519.1|28512.1|28509.1|28502.1|56
1640158500000|2021-12-22 07:35:00|28519.1|28512.1|28516.6|28509.6|28524.1|28517.1|28514.1|28507.1|30
1640158800000|2021-12-22 07:40:00|28521.6|28514.6|28516.6|28509.6|28526.6|28519.6|28516.6|28509.6|24
1640159100000|2021-12-22 07:45:00|28514.1|28507.1|28511.6|28504.6|28516.6|28509.6|28506.6|28499.6|57
1640159400000|2021-12-22 07:50:00|28509.1|28502.1|28509.1|28502.1|28516.6|28509.6|28506.6|28499.6|26
1640159700000|2021-12-22 07:55:00|28506.6|28499.6|28506.6|28499.6|28516.6|28509.6|28506.6|28499.6|19
1640160000000|2021-12-22 08:00:00|28511.6|28504.6|28506.6|28499.6|28511.6|28504.6|28496.6|28489.6|190
1640160300000|2021-12-22 08:05:00|28504.1|28497.1|28501.6|28494.6|28509.1|28502.1|28491.6|28484.6|117
1640160600000|2021-12-22 08:10:00|28504.1|28497.1|28511.6|28504.6|28514.1|28507.1|28501.6|28494.6|101
1640160900000|2021-12-22 08:15:00|28509.1|28502.1|28494.1|28487.1|28511.6|28504.6|28491.6|28484.6|111
1640161200000|2021-12-22 08:20:00|28491.6|28484.6|28489.1|28482.1|28496.6|28489.6|28466.6|28459.6|79
1640161500000|2021-12-22 08:25:00|28486.6|28479.6|28476.6|28469.6|28486.6|28479.6|28471.6|28464.6|136
1640161800000|2021-12-22 08:30:00|28474.1|28467.1|28464.1|28457.1|28484.1|28477.1|28451.6|28444.6|85
1640162100000|2021-12-22 08:35:00|28466.6|28459.6|28459.1|28452.1|28466.6|28459.6|28451.6|28444.6|55
1640162400000|2021-12-22 08:40:00|28461.6|28454.6|28474.1|28467.1|28484.1|28477.1|28451.6|28444.6|135
1640162700000|2021-12-22 08:45:00|28471.6|28464.6|28494.1|28487.1|28496.6|28489.6|28464.1|28457.1|103
1640163000000|2021-12-22 08:50:00|28491.6|28484.6|28491.6|28484.6|28501.6|28494.6|28486.6|28479.6|89
1640163300000|2021-12-22 08:55:00|28489.1|28482.1|28489.1|28482.1|28496.6|28489.6|28486.6|28479.6|45
1640163600000|2021-12-22 09:00:00|28491.6|28484.6|28491.6|28484.6|28491.6|28484.6|28476.6|28469.6|40
1640163900000|2021-12-22 09:05:00|28489.1|28482.1|28486.6|28479.6|28491.6|28484.6|28481.6|28474.6|73
1640164200000|2021-12-22 09:10:00|28484.1|28477.1|28494.1|28487.1|28496.6|28489.6|28476.6|28469.6|24
1640164500000|2021-12-22 09:15:00|28491.6|28484.6|28501.6|28494.6|28504.1|28497.1|28491.6|28484.6|53
1640164800000|2021-12-22 09:20:00|28506.6|28499.6|28491.6|28484.6|28506.6|28499.6|28481.6|28474.6|189
1640165100000|2021-12-22 09:25:00|28494.1|28487.1|28481.6|28474.6|28494.1|28487.1|28481.6|28474.6|67
1640165400000|2021-12-22 09:30:00|28484.1|28477.1|28501.6|28494.6|28501.6|28494.6|28481.6|28474.6|45
1640165700000|2021-12-22 09:35:00|28499.1|28492.1|28499.1|28492.1|28506.6|28499.6|28496.6|28489.6|11
1640166000000|2021-12-22 09:40:00|28501.6|28494.6|28496.6|28489.6|28501.6|28494.6|28486.6|28479.6|14
1640166300000|2021-12-22 09:45:00|28494.1|28487.1|28499.1|28492.1|28501.6|28494.6|28491.6|28484.6|22
1640166600000|2021-12-22 09:50:00|28501.6|28494.6|28499.1|28492.1|28506.6|28499.6|28496.6|28489.6|22
1640166900000|2021-12-22 09:55:00|28496.6|28489.6|28496.6|28489.6|28501.6|28494.6|28489.1|28482.1|18
1640167200000|2021-12-22 10:00:00|28499.1|28492.1|28499.1|28492.1|28506.6|28499.6|28494.1|28487.1|62
1640167500000|2021-12-22 10:05:00|28496.6|28489.6|28506.6|28499.6|28506.6|28499.6|28496.6|28489.6|52
1640167800000|2021-12-22 10:10:00|28504.1|28497.1|28501.6|28494.6|28506.6|28499.6|28496.6|28489.6|47
1640168100000|2021-12-22 10:15:00|28504.1|28497.1|28514.1|28507.1|28516.6|28509.6|28501.6|28494.6|37
1640168400000|2021-12-22 10:20:00|28511.6|28504.6|28506.6|28499.6|28516.6|28509.6|28506.6|28499.6|23
1640168700000|2021-12-22 10:25:00|28509.1|28502.1|28509.1|28502.1|28511.6|28504.6|28506.6|28499.6|22
1640169000000|2021-12-22 10:30:00|28511.6|28504.6|28499.1|28492.1|28511.6|28504.6|28496.6|28489.6|11
1640169300000|2021-12-22 10:35:00|28501.6|28494.6|28511.6|28504.6|28511.6|28504.6|28499.1|28492.1|11
1640169600000|2021-12-22 10:40:00|28514.1|28507.1|28521.6|28514.6|28524.1|28517.1|28514.1|28507.1|42
1640169900000|2021-12-22 10:45:00|28524.1|28517.1|28529.1|28522.1|28536.6|28529.6|28521.6|28514.6|45
1640170200000|2021-12-22 10:50:00|28531.6|28524.6|28531.6|28524.6|28541.6|28534.6|28531.6|28524.6|80
1640170500000|2021-12-22 10:55:00|28534.1|28527.1|28536.6|28529.6|28541.6|28534.6|28531.6|28524.6|48
1640170800000|2021-12-22 11:00:00|28531.6|28524.6|28534.1|28527.1|28536.6|28529.6|28526.6|28519.6|197
1640171100000|2021-12-22 11:05:00|28531.6|28524.6|28536.6|28529.6|28536.6|28529.6|28526.6|28519.6|47
1640171400000|2021-12-22 11:10:00|28541.6|28534.6|28536.6|28529.6|28541.6|28534.6|28531.6|28524.6|55
1640171700000|2021-12-22 11:15:00|28539.1|28532.1|28536.6|28529.6|28541.6|28534.6|28531.6|28524.6|39
1640172000000|2021-12-22 11:20:00|28539.1|28532.1|28541.6|28534.6|28544.1|28537.1|28536.6|28529.6|20
1640172300000|2021-12-22 11:25:00|28544.1|28537.1|28536.6|28529.6|28546.6|28539.6|28534.1|28527.1|23
1640172600000|2021-12-22 11:30:00|28539.1|28532.1|28531.6|28524.6|28541.6|28534.6|28526.6|28519.6|26
1640172900000|2021-12-22 11:35:00|28529.1|28522.1|28526.6|28519.6|28531.6|28524.6|28524.1|28517.1|18
1640173200000|2021-12-22 11:40:00|28524.1|28517.1|28526.6|28519.6|28526.6|28519.6|28516.6|28509.6|22
1640173500000|2021-12-22 11:45:00|28531.6|28524.6|28539.1|28532.1|28541.6|28534.6|28529.1|28522.1|33
1640173800000|2021-12-22 11:50:00|28536.6|28529.6|28539.1|28532.1|28541.6|28534.6|28536.6|28529.6|33
1640174100000|2021-12-22 11:55:00|28536.6|28529.6|28546.6|28539.6|28549.1|28542.1|28536.6|28529.6|21
1640174400000|2021-12-22 12:00:00|28549.1|28542.1|28551.6|28544.6|28556.6|28549.6|28546.6|28539.6|75
1640174700000|2021-12-22 12:05:00|28556.6|28549.6|28556.6|28549.6|28559.1|28552.1|28551.6|28544.6|58
1640175000000|2021-12-22 12:10:00|28554.1|28547.1|28556.6|28549.6|28556.6|28549.6|28554.1|28547.1|7
1640175300000|2021-12-22 12:15:00|28554.1|28547.1|28551.6|28544.6|28554.1|28547.1|28549.1|28542.1|20
1640175600000|2021-12-22 12:20:00|28549.1|28542.1|28551.6|28544.6|28551.6|28544.6|28546.6|28539.6|30
1640175900000|2021-12-22 12:25:00|28549.1|28542.1|28551.6|28544.6|28551.6|28544.6|28546.6|28539.6|73
1640176200000|2021-12-22 12:30:00|28549.1|28542.1|28556.6|28549.6|28561.6|28554.6|28546.6|28539.6|107
1640176500000|2021-12-22 12:35:00|28551.6|28544.6|28541.6|28534.6|28551.6|28544.6|28541.6|28534.6|67
1640176800000|2021-12-22 12:40:00|28539.1|28532.1|28541.6|28534.6|28541.6|28534.6|28531.6|28524.6|36
1640177100000|2021-12-22 12:45:00|28539.1|28532.1|28541.6|28534.6|28541.6|28534.6|28536.6|28529.6|18
1640177400000|2021-12-22 12:50:00|28544.1|28537.1|28536.6|28529.6|28546.6|28539.6|28534.1|28527.1|14
1640177700000|2021-12-22 12:55:00|28541.6|28534.6|28531.6|28524.6|28544.1|28537.1|28531.6|28524.6|89
1640178000000|2021-12-22 13:00:00|28534.1|28527.1|28531.6|28524.6|28541.6|28534.6|28529.1|28522.1|74
1640178300000|2021-12-22 13:05:00|28536.6|28529.6|28531.6|28524.6|28536.6|28529.6|28529.1|28522.1|35
1640178600000|2021-12-22 13:10:00|28534.1|28527.1|28516.6|28509.6|28536.6|28529.6|28516.6|28509.6|131
1640178900000|2021-12-22 13:15:00|28521.6|28514.6|28516.6|28509.6|28524.1|28517.1|28516.6|28509.6|17
1640179200000|2021-12-22 13:20:00|28521.6|28514.6|28501.6|28494.6|28521.6|28514.6|28501.6|28494.6|66
1640179500000|2021-12-22 13:25:00|28504.1|28497.1|28499.1|28492.1|28504.1|28497.1|28496.6|28489.6|30
1640179800000|2021-12-22 13:30:00|28501.6|28494.6|28516.6|28509.6|28524.1|28517.1|28496.6|28489.6|48
1640180100000|2021-12-22 13:35:00|28511.6|28504.6|28501.6|28494.6|28521.6|28514.6|28496.6|28489.6|65
1640180400000|2021-12-22 13:40:00|28504.1|28497.1|28491.6|28484.6|28511.6|28504.6|28486.6|28479.6|72
1640180700000|2021-12-22 13:45:00|28494.1|28487.1|28501.6|28494.6|28506.6|28499.6|28491.6|28484.6|58
1640181000000|2021-12-22 13:50:00|28504.1|28497.1|28506.6|28499.6|28514.1|28507.1|28501.6|28494.6|27
1640181300000|2021-12-22 13:55:00|28509.1|28502.1|28511.6|28504.6|28516.6|28509.6|28506.6|28499.6|53
1640181600000|2021-12-22 14:00:00|28514.1|28507.1|28511.6|28504.6|28514.1|28507.1|28501.6|28494.6|25
1640181900000|2021-12-22 14:05:00|28516.6|28509.6|28526.6|28519.6|28526.6|28519.6|28511.6|28504.6|39
1640182200000|2021-12-22 14:10:00|28529.1|28522.1|28526.6|28519.6|28531.6|28524.6|28519.1|28512.1|27
1640182500000|2021-12-22 14:15:00|28524.1|28517.1|28526.6|28519.6|28526.6|28519.6|28516.6|28509.6|39
1640182800000|2021-12-22 14:20:00|28524.1|28517.1|28514.1|28507.1|28526.6|28519.6|28511.6|28504.6|30
1640183100000|2021-12-22 14:25:00|28516.6|28509.6|28521.6|28514.6|28526.6|28519.6|28511.6|28504.6|46
1640183400000|2021-12-22 14:30:00|28524.1|28517.1|28521.6|28514.6|28534.1|28527.1|28516.6|28509.6|191
1640183700000|2021-12-22 14:35:00|28524.1|28517.1|28549.1|28542.1|28561.6|28554.6|28521.6|28514.6|262
1640184000000|2021-12-22 14:40:00|28551.6|28544.6|28566.6|28559.6|28566.6|28559.6|28521.6|28514.6|193
1640184300000|2021-12-22 14:45:00|28569.1|28562.1|28551.6|28544.6|28576.6|28569.6|28546.6|28539.6|235
1640184600000|2021-12-22 14:50:00|28549.1|28542.1|28571.6|28564.6|28571.6|28564.6|28541.6|28534.6|139
1640184900000|2021-12-22 14:55:00|28569.1|28562.1|28559.1|28552.1|28576.6|28569.6|28546.6|28539.6|96
1640185200000|2021-12-22 15:00:00|28561.6|28554.6|28556.6|28549.6|28581.6|28574.6|28551.6|28544.6|235
1640185500000|2021-12-22 15:05:00|28554.1|28547.1|28564.1|28557.1|28566.6|28559.6|28536.6|28529.6|117
1640185800000|2021-12-22 15:10:00|28566.6|28559.6|28591.6|28584.6|28596.6|28589.6|28561.6|28554.6|134
1640186100000|2021-12-22 15:15:00|28586.6|28579.6|28614.1|28607.1|28631.6|28624.6|28584.1|28577.1|402
1640186400000|2021-12-22 15:20:00|28611.6|28604.6|28616.6|28609.6|28616.6|28609.6|28601.6|28594.6|112
1640186700000|2021-12-22 15:25:00|28611.6|28604.6|28601.6|28594.6|28621.6|28614.6|28596.6|28589.6|98
1640187000000|2021-12-22 15:30:00|28599.1|28592.1|28624.1|28617.1|28626.6|28619.6|28599.1|28592.1|72
1640187300000|2021-12-22 15:35:00|28626.6|28619.6|28656.6|28649.6|28666.6|28659.6|28611.6|28604.6|230
1640187600000|2021-12-22 15:40:00|28659.1|28652.1|28659.1|28652.1|28669.1|28662.1|28651.6|28644.6|192
1640187900000|2021-12-22 15:45:00|28656.6|28649.6|28661.6|28654.6|28666.6|28659.6|28656.6|28649.6|158
1640188200000|2021-12-22 15:50:00|28666.6|28659.6|28676.6|28669.6|28676.6|28669.6|28664.1|28657.1|183
1640188500000|2021-12-22 15:55:00|28674.1|28667.1|28681.6|28674.6|28691.6|28684.6|28671.6|28664.6|144
1640188800000|2021-12-22 16:00:00|28676.6|28669.6|28666.6|28659.6|28681.6|28674.6|28661.6|28654.6|117
1640189100000|2021-12-22 16:05:00|28664.1|28657.1|28654.1|28647.1|28666.6|28659.6|28651.6|28644.6|43
1640189400000|2021-12-22 16:10:00|28651.6|28644.6|28686.6|28679.6|28691.6|28684.6|28651.6|28644.6|62
1640189700000|2021-12-22 16:15:00|28681.6|28674.6|28681.6|28674.6|28684.1|28677.1|28676.6|28669.6|159
1640190000000|2021-12-22 16:20:00|28686.6|28679.6|28676.6|28669.6|28686.6|28679.6|28666.6|28659.6|74
1640190300000|2021-12-22 16:25:00|28671.6|28664.6|28686.6|28679.6|28686.6|28679.6|28666.6|28659.6|88
1640190600000|2021-12-22 16:30:00|28681.6|28674.6|28706.6|28699.6|28714.1|28707.1|28681.6|28674.6|198
1640190900000|2021-12-22 16:35:00|28709.1|28702.1|28711.6|28704.6|28721.6|28714.6|28706.6|28699.6|192
1640191200000|2021-12-22 16:40:00|28706.6|28699.6|28706.6|28699.6|28716.6|28709.6|28701.6|28694.6|118
1640191500000|2021-12-22 16:45:00|28704.1|28697.1|28706.6|28699.6|28706.6|28699.6|28691.6|28684.6|83
1640191800000|2021-12-22 16:50:00|28704.1|28697.1|28704.1|28697.1|28711.6|28704.6|28696.6|28689.6|143
1640192100000|2021-12-22 16:55:00|28706.6|28699.6|28714.1|28707.1|28716.6|28709.6|28701.6|28694.6|86
1640192400000|2021-12-22 17:00:00|28716.6|28709.6|28719.1|28712.1|28726.6|28719.6|28704.1|28697.1|181
1640192700000|2021-12-22 17:05:00|28721.6|28714.6|28726.6|28719.6|28726.6|28719.6|28711.6|28704.6|96
1640193000000|2021-12-22 17:10:00|28724.1|28717.1|28716.6|28709.6|28726.6|28719.6|28711.6|28704.6|195
1640193300000|2021-12-22 17:15:00|28714.1|28707.1|28711.6|28704.6|28716.6|28709.6|28704.1|28697.1|52
1640193600000|2021-12-22 17:20:00|28706.6|28699.6|28701.6|28694.6|28716.6|28709.6|28701.6|28694.6|96
1640193900000|2021-12-22 17:25:00|28706.6|28699.6|28716.6|28709.6|28716.6|28709.6|28701.6|28694.6|45
1640194200000|2021-12-22 17:30:00|28719.1|28712.1|28719.1|28712.1|28726.6|28719.6|28716.6|28709.6|124
1640194500000|2021-12-22 17:35:00|28716.6|28709.6|28706.6|28699.6|28719.1|28712.1|28701.6|28694.6|35
1640194800000|2021-12-22 17:40:00|28709.1|28702.1|28711.6|28704.6|28716.6|28709.6|28701.6|28694.6|46
1640195100000|2021-12-22 17:45:00|28716.6|28709.6|28716.6|28709.6|28721.6|28714.6|28709.1|28702.1|49
1640195400000|2021-12-22 17:50:00|28721.6|28714.6|28716.6|28709.6|28731.6|28724.6|28714.1|28707.1|69
1640195700000|2021-12-22 17:55:00|28719.1|28712.1|28714.1|28707.1|28721.6|28714.6|28711.6|28704.6|47
1640196000000|2021-12-22 18:00:00|28711.6|28704.6|28711.6|28704.6|28716.6|28709.6|28704.1|28697.1|44
1640196300000|2021-12-22 18:05:00|28714.1|28707.1|28716.6|28709.6|28721.6|28714.6|28711.6|28704.6|35
1640196600000|2021-12-22 18:10:00|28714.1|28707.1|28711.6|28704.6|28714.1|28707.1|28704.1|28697.1|73
1640196900000|2021-12-22 18:15:00|28709.1|28702.1|28711.6|28704.6|28716.6|28709.6|28706.6|28699.6|33
1640197200000|2021-12-22 18:20:00|28714.1|28707.1|28706.6|28699.6|28716.6|28709.6|28706.6|28699.6|50
1640197500000|2021-12-22 18:25:00|28709.1|28702.1|28706.6|28699.6|28711.6|28704.6|28701.6|28694.6|22
1640197800000|2021-12-22 18:30:00|28711.6|28704.6|28716.6|28709.6|28716.6|28709.6|28711.6|28704.6|31
1640198100000|2021-12-22 18:35:00|28714.1|28707.1|28696.6|28689.6|28714.1|28707.1|28694.1|28687.1|100
1640198400000|2021-12-22 18:40:00|28694.1|28687.1|28696.6|28689.6|28701.6|28694.6|28684.1|28677.1|67
1640198700000|2021-12-22 18:45:00|28694.1|28687.1|28699.1|28692.1|28711.6|28704.6|28691.6|28684.6|65
1640199000000|2021-12-22 18:50:00|28701.6|28694.6|28706.6|28699.6|28709.1|28702.1|28696.6|28689.6|24
1640199300000|2021-12-22 18:55:00|28704.1|28697.1|28696.6|28689.6|28711.6|28704.6|28696.6|28689.6|22
1640199600000|2021-12-22 19:00:00|28691.6|28684.6|28696.6|28689.6|28696.6|28689.6|28681.6|28674.6|55
1640199900000|2021-12-22 19:05:00|28694.1|28687.1|28689.1|28682.1|28699.1|28692.1|28686.6|28679.6|113
1640200200000|2021-12-22 19:10:00|28691.6|28684.6|28694.1|28687.1|28696.6|28689.6|28681.6|28674.6|19
1640200500000|2021-12-22 19:15:00|28691.6|28684.6|28696.6|28689.6|28701.6|28694.6|28691.6|28684.6|38
1640200800000|2021-12-22 19:20:00|28694.1|28687.1|28701.6|28694.6|28706.6|28699.6|28694.1|28687.1|40
1640201100000|2021-12-22 19:25:00|28704.1|28697.1|28679.1|28672.1|28706.6|28699.6|28671.6|28664.6|61
1640201400000|2021-12-22 19:30:00|28681.6|28674.6|28689.1|28682.1|28696.6|28689.6|28676.6|28669.6|166
1640201700000|2021-12-22 19:35:00|28691.6|28684.6|28696.6|28689.6|28696.6|28689.6|28686.6|28679.6|12
1640202000000|2021-12-22 19:40:00|28691.6|28684.6|28691.6|28684.6|28696.6|28689.6|28686.6|28679.6|89
1640202300000|2021-12-22 19:45:00|28689.1|28682.1|28696.6|28689.6|28696.6|28689.6|28686.6|28679.6|37
1640202600000|2021-12-22 19:50:00|28699.1|28692.1|28694.1|28687.1|28701.6|28694.6|28691.6|28684.6|85
1640202900000|2021-12-22 19:55:00|28696.6|28689.6|28691.6|28684.6|28696.6|28689.6|28691.6|28684.6|26
1640203200000|2021-12-22 20:00:00|28694.1|28687.1|28701.6|28694.6|28711.6|28704.6|28691.6|28684.6|136
1640203500000|2021-12-22 20:05:00|28699.1|28692.1|28716.6|28709.6|28716.6|28709.6|28696.6|28689.6|65
1640203800000|2021-12-22 20:10:00|28711.6|28704.6|28711.6|28704.6|28716.6|28709.6|28711.6|28704.6|66
1640204100000|2021-12-22 20:15:00|28706.6|28699.6|28701.6|28694.6|28711.6|28704.6|28696.6|28689.6|59
1640204400000|2021-12-22 20:20:00|28699.1|28692.1|28701.6|28694.6|28706.6|28699.6|28691.6|28684.6|55
1640204700000|2021-12-22 20:25:00|28704.1|28697.1|28706.6|28699.6|28706.6|28699.6|28701.6|28694.6|16
1640205000000|2021-12-22 20:30:00|28711.6|28704.6|28706.6|28699.6|28711.6|28704.6|28701.6|28694.6|54
1640205300000|2021-12-22 20:35:00|28711.6|28704.6|28716.6|28709.6|28716.6|28709.6|28706.6|28699.6|37
1640205600000|2021-12-22 20:40:00|28711.6|28704.6|28716.6|28709.6|28716.6|28709.6|28711.6|28704.6|56
1640205900000|2021-12-22 20:45:00|28721.6|28714.6|28721.6|28714.6|28726.6|28719.6|28716.6|28709.6|102
1640206200000|2021-12-22 20:50:00|28726.6|28719.6|28736.6|28729.6|28741.6|28734.6|28716.6|28709.6|327
1640206500000|2021-12-22 20:55:00|28739.1|28732.1|28726.6|28719.6|28741.6|28734.6|28714.1|28707.1|248
1640206800000|2021-12-22 21:00:00|28724.1|28717.1|28731.6|28724.6|28734.1|28727.1|28716.6|28709.6|143
1640207100000|2021-12-22 21:05:00|28729.1|28722.1|28721.6|28714.6|28731.6|28724.6|28721.6|28714.6|57
1640207400000|2021-12-22 21:10:00|28724.1|28717.1|28721.6|28714.6|28731.6|28724.6|28721.6|28714.6|19
1640207700000|2021-12-22 21:15:00|28725.6|28710.6|28728.1|28713.1|28730.6|28715.6|28720.6|28705.6|8
1640208000000|2021-12-22 21:20:00|28725.6|28710.6|28725.6|28710.6|28728.1|28713.1|28725.6|28710.6|4
1640208300000|2021-12-22 21:25:00|28730.6|28715.6|28723.1|28708.1|28730.6|28715.6|28723.1|28708.1|4
1640208600000|2021-12-22 21:30:00|28725.6|28710.6|28718.1|28703.1|28725.6|28710.6|28715.6|28700.6|9
1640208900000|2021-12-22 21:35:00|||||||||2
1640209500000|2021-12-22 21:45:00|28720.6|28705.6|28715.6|28700.6|28720.6|28705.6|28710.6|28695.6|28
1640209800000|2021-12-22 21:50:00|28718.1|28703.1|28718.1|28703.1|28718.1|28703.1|28718.1|28703.1|9
1640210100000|2021-12-22 21:55:00|28715.6|28700.6|28718.1|28688.1|28728.1|28713.1|28713.1|28687.1|36
1640210400000|2021-12-22 22:00:00|28718.2|28688.2|28713.8|28683.8|28718.5|28688.5|28713.8|28683.8|0
1640210700000|2021-12-22 22:05:00|28713.9|28683.9|28714.2|28684.2|28714.4|28684.4|28713.9|28683.9|0
1640211000000|2021-12-22 22:10:00|28713.5|28683.5|28714.1|28684.1|28714.2|28684.2|28713.5|28683.5|0
1640211300000|2021-12-22 22:15:00|28712.2|28682.2|28712.4|28682.4|28712.6|28682.6|28712.2|28682.2|0
1640211600000|2021-12-22 22:20:00|28712.6|28682.6|28717.1|28687.1|28717.1|28687.1|28712.2|28682.2|0
1640211900000|2021-12-22 22:25:00|28716.6|28686.6|28717.6|28687.6|28717.6|28687.6|28716|28686|0
1640212200000|2021-12-22 22:30:00|28717.4|28687.4|28717.6|28687.6|28718.5|28688.5|28717.3|28687.3|0
1640212500000|2021-12-22 22:35:00|28717.4|28687.4|28717.3|28687.3|28717.4|28687.4|28716.3|28686.3|0
1640212800000|2021-12-22 22:40:00|28716.8|28686.8|28716.2|28686.2|28716.9|28686.9|28715.8|28685.8|0
1640213100000|2021-12-22 22:45:00|28716.3|28686.3|28715.4|28685.4|28716.3|28686.3|28715|28685|0
1640213400000|2021-12-22 22:50:00|28715|28685|28715|28685|28715|28685|28714.2|28684.2|0
1640213700000|2021-12-22 22:55:00|28716.4|28686.4|28713.3|28683.3|28716.4|28686.4|28713.3|28683.3|0
1640214000000|2021-12-22 23:00:00|28714.1|28684.1|28733.1|28718.1|28740.6|28725.6|28714.1|28684.1|32
1640214300000|2021-12-22 23:05:00|28735.6|28720.6|28733.1|28718.1|28738.1|28723.1|28733.1|28718.1|2
1640214600000|2021-12-22 23:10:00|28730.6|28715.6|28730.6|28715.6|28735.6|28720.6|28730.6|28715.6|1
1640214900000|2021-12-22 23:15:00|28733.1|28718.1|28733.1|28718.1|28738.1|28723.1|28730.6|28715.6|13
1640215200000|2021-12-22 23:20:00|28735.6|28720.6|28723.1|28708.1|28738.1|28723.1|28720.6|28705.6|31
1640215500000|2021-12-22 23:25:00|28720.6|28705.6|28723.1|28708.1|28725.6|28710.6|28713.1|28698.1|18
1640215800000|2021-12-22 23:30:00|28720.6|28705.6|28751.6|28744.6|28756.6|28749.6|28713.1|28698.1|7908
1640216100000|2021-12-22 23:35:00|28746.6|28739.6|28741.6|28734.6|28761.6|28754.6|28741.6|28734.6|166
1640216400000|2021-12-22 23:40:00|28746.6|28739.6|28756.6|28749.6|28756.6|28749.6|28741.6|28734.6|142
1640216700000|2021-12-22 23:45:00|28761.6|28754.6|28726.6|28719.6|28761.6|28754.6|28721.6|28714.6|205
1640217000000|2021-12-22 23:50:00|28729.1|28722.1|28726.6|28719.6|28736.6|28729.6|28721.6|28714.6|153
1640217300000|2021-12-22 23:55:00|28721.6|28714.6|28714.1|28707.1|28726.6|28719.6|28706.6|28699.6|153
1640217600000|2021-12-23 00:00:00|28711.6|28704.6|28701.6|28694.6|28711.6|28704.6|28681.6|28674.6|837
1640217900000|2021-12-23 00:05:00|28699.1|28692.1|28676.6|28669.6|28701.6|28694.6|28676.6|28669.6|492
1640218200000|2021-12-23 00:10:00|28671.6|28664.6|28656.6|28649.6|28676.6|28669.6|28641.6|28634.6|670
1640218500000|2021-12-23 00:15:00|28661.6|28654.6|28661.6|28654.6|28671.6|28664.6|28646.6|28639.6|419
1640218800000|2021-12-23 00:20:00|28656.6|28649.6|28681.6|28674.6|28681.6|28674.6|28646.6|28639.6|274
1640219100000|2021-12-23 00:25:00|28684.1|28677.1|28666.6|28659.6|28686.6|28679.6|28654.1|28647.1|272
1640219400000|2021-12-23 00:30:00|28669.1|28662.1|28661.6|28654.6|28681.6|28674.6|28661.6|28654.6|201
1640219700000|2021-12-23 00:35:00|28666.6|28659.6|28676.6|28669.6|28689.1|28682.1|28666.6|28659.6|122
1640220000000|2021-12-23 00:40:00|28681.6|28674.6|28666.6|28659.6|28681.6|28674.6|28651.6|28644.6|175
1640220300000|2021-12-23 00:45:00|28669.1|28662.1|28671.6|28664.6|28691.6|28684.6|28669.1|28662.1|250
1640220600000|2021-12-23 00:50:00|28661.6|28654.6|28666.6|28659.6|28679.1|28672.1|28654.1|28647.1|168
1640220900000|2021-12-23 00:55:00|28671.6|28664.6|28681.6|28674.6|28681.6|28674.6|28664.1|28657.1|145
1640221200000|2021-12-23 01:00:00|28676.6|28669.6|28681.6|28674.6|28681.6|28674.6|28661.6|28654.6|141
1640221500000|2021-12-23 01:05:00|28684.1|28677.1|28691.6|28684.6|28701.6|28694.6|28681.6|28674.6|201
1640221800000|2021-12-23 01:10:00|28694.1|28687.1|28681.6|28674.6|28696.6|28689.6|28671.6|28664.6|164
1640222100000|2021-12-23 01:15:00|28676.6|28669.6|28666.6|28659.6|28676.6|28669.6|28666.6|28659.6|119
1640222400000|2021-12-23 01:20:00|28671.6|28664.6|28666.6|28659.6|28676.6|28669.6|28666.6|28659.6|112
1640222700000|2021-12-23 01:25:00|28661.6|28654.6|28676.6|28669.6|28686.6|28679.6|28661.6|28654.6|190
1640223000000|2021-12-23 01:30:00|28679.1|28672.1|28669.1|28662.1|28686.6|28679.6|28666.6|28659.6|191
1640223300000|2021-12-23 01:35:00|28671.6|28664.6|28671.6|28664.6|28681.6|28674.6|28666.6|28659.6|185
1640223600000|2021-12-23 01:40:00|28676.6|28669.6|28661.6|28654.6|28676.6|28669.6|28656.6|28649.6|164
1640223900000|2021-12-23 01:45:00|28656.6|28649.6|28666.6|28659.6|28666.6|28659.6|28651.6|28644.6|97
1640224200000|2021-12-23 01:50:00|28671.6|28664.6|28666.6|28659.6|28681.6|28674.6|28666.6|28659.6|136
1640224500000|2021-12-23 01:55:00|28671.6|28664.6|28656.6|28649.6|28671.6|28664.6|28651.6|28644.6|210
1640224800000|2021-12-23 02:00:00|28659.1|28652.1|28651.6|28644.6|28676.6|28669.6|28651.6|28644.6|296
1640225100000|2021-12-23 02:05:00|28656.6|28649.6|28671.6|28664.6|28671.6|28664.6|28651.6|28644.6|91
1640225400000|2021-12-23 02:10:00|28674.1|28667.1|28659.1|28652.1|28684.1|28677.1|28656.6|28649.6|140
1640225700000|2021-12-23 02:15:00|28656.6|28649.6|28666.6|28659.6|28669.1|28662.1|28656.6|28649.6|34
1640226000000|2021-12-23 02:20:00|28664.1|28657.1|28656.6|28649.6|28666.6|28659.6|28651.6|28644.6|70
1640226300000|2021-12-23 02:25:00|28654.1|28647.1|28651.6|28644.6|28661.6|28654.6|28646.6|28639.6|117
1640226600000|2021-12-23 02:30:00|28649.1|28642.1|28646.6|28639.6|28651.6|28644.6|28631.6|28624.6|139
1640226900000|2021-12-23 02:35:00|28649.1|28642.1|28661.6|28654.6|28666.6|28659.6|28646.6|28639.6|30
1640227200000|2021-12-23 02:40:00|28666.6|28659.6|28661.6|28654.6|28666.6|28659.6|28656.6|28649.6|54
1640227500000|2021-12-23 02:45:00|28659.1|28652.1|28666.6|28659.6|28666.6|28659.6|28656.6|28649.6|25
1640227800000|2021-12-23 02:50:00|28664.1|28657.1|28661.6|28654.6|28666.6|28659.6|28656.6|28649.6|51
1640228100000|2021-12-23 02:55:00|28656.6|28649.6|28659.1|28652.1|28661.6|28654.6|28656.6|28649.6|30
1640228400000|2021-12-23 03:00:00|28656.6|28649.6|28656.6|28649.6|28661.6|28654.6|28656.6|28649.6|14
1640228700000|2021-12-23 03:05:00|||||||||17
1640229000000|2021-12-23 03:10:00|28651.6|28644.6|28651.6|28644.6|28656.6|28649.6|28646.6|28639.6|80
1640229300000|2021-12-23 03:15:00|28654.1|28647.1|28656.6|28649.6|28656.6|28649.6|28651.6|28644.6|20
1640229600000|2021-12-23 03:20:00|28661.6|28654.6|28666.6|28659.6|28666.6|28659.6|28659.1|28652.1|55
1640229900000|2021-12-23 03:25:00|28669.1|28662.1|28666.6|28659.6|28676.6|28669.6|28661.6|28654.6|105
1640230200000|2021-12-23 03:30:00|28671.6|28664.6|28661.6|28654.6|28671.6|28664.6|28661.6|28654.6|115
1640230500000|2021-12-23 03:35:00|28664.1|28657.1|28676.6|28669.6|28686.6|28679.6|28664.1|28657.1|169
1640230800000|2021-12-23 03:40:00|28679.1|28672.1|28691.6|28684.6|28691.6|28684.6|28676.6|28669.6|87
1640231100000|2021-12-23 03:45:00|28694.1|28687.1|28691.6|28684.6|28696.6|28689.6|28684.1|28677.1|209
1640231400000|2021-12-23 03:50:00|28686.6|28679.6|28696.6|28689.6|28696.6|28689.6|28686.6|28679.6|88
1640231700000|2021-12-23 03:55:00|28701.6|28694.6|28701.6|28694.6|28704.1|28697.1|28696.6|28689.6|129
1640232000000|2021-12-23 04:00:00|28699.1|28692.1|28706.6|28699.6|28706.6|28699.6|28696.6|28689.6|54
1640232300000|2021-12-23 04:05:00|28709.1|28702.1|28704.1|28697.1|28716.6|28709.6|28699.1|28692.1|275
1640232600000|2021-12-23 04:10:00|28706.6|28699.6|28711.6|28704.6|28716.6|28709.6|28706.6|28699.6|118
1640232900000|2021-12-23 04:15:00|28706.6|28699.6|28699.1|28692.1|28711.6|28704.6|28696.6|28689.6|100
1640233200000|2021-12-23 04:20:00|28701.6|28694.6|28696.6|28689.6|28706.6|28699.6|28691.6|28684.6|80
1640233500000|2021-12-23 04:25:00|28694.1|28687.1|28696.6|28689.6|28696.6|28689.6|28691.6|28684.6|66
1640233800000|2021-12-23 04:30:00|28701.6|28694.6|28701.6|28694.6|28706.6|28699.6|28696.6|28689.6|46
1640234100000|2021-12-23 04:35:00|28699.1|28692.1|28701.6|28694.6|28701.6|28694.6|28699.1|28692.1|26
1640234400000|2021-12-23 04:40:00|28706.6|28699.6|28706.6|28699.6|28716.6|28709.6|28701.6|28694.6|169
1640234700000|2021-12-23 04:45:00|28704.1|28697.1|28706.6|28699.6|28711.6|28704.6|28701.6|28694.6|53
1640235000000|2021-12-23 04:50:00|28709.1|28702.1|28706.6|28699.6|28711.6|28704.6|28706.6|28699.6|74
1640235300000|2021-12-23 04:55:00|28711.6|28704.6|28711.6|28704.6|28711.6|28704.6|28706.6|28699.6|113
1640235600000|2021-12-23 05:00:00|28714.1|28707.1|28726.6|28719.6|28731.6|28724.6|28714.1|28707.1|353
1640235900000|2021-12-23 05:05:00|28729.1|28722.1|28736.6|28729.6|28736.6|28729.6|28726.6|28719.6|161
1640236200000|2021-12-23 05:10:00|28731.6|28724.6|28731.6|28724.6|28736.6|28729.6|28726.6|28719.6|95
1640236500000|2021-12-23 05:15:00|28734.1|28727.1|28731.6|28724.6|28734.1|28727.1|28731.6|28724.6|51
1640236800000|2021-12-23 05:20:00|28736.6|28729.6|28731.6|28724.6|28736.6|28729.6|28731.6|28724.6|69
1640237100000|2021-12-23 05:25:00|28726.6|28719.6|28721.6|28714.6|28726.6|28719.6|28716.6|28709.6|132
1640237400000|2021-12-23 05:30:00|28726.6|28719.6|28731.6|28724.6|28736.6|28729.6|28726.6|28719.6|291
1640237700000|2021-12-23 05:35:00|28734.1|28727.1|28741.6|28734.6|28741.6|28734.6|28734.1|28727.1|311
1640238000000|2021-12-23 05:40:00|28746.6|28739.6|28766.6|28759.6|28766.6|28759.6|28741.6|28734.6|433
1640238300000|2021-12-23 05:45:00|28761.6|28754.6|28771.6|28764.6|28771.6|28764.6|28756.6|28749.6|516
1640238600000|2021-12-23 05:50:00|28776.6|28769.6|28761.6|28754.6|28776.6|28769.6|28761.6|28754.6|460
1640238900000|2021-12-23 05:55:00|28764.1|28757.1|28786.6|28779.6|28786.6|28779.6|28761.6|28754.6|896
1640239200000|2021-12-23 06:00:00|28781.6|28774.6|28801.6|28794.6|28801.6|28794.6|28781.6|28774.6|1709
1640239500000|2021-12-23 06:05:00|28796.6|28789.6|28791.6|28784.6|28801.6|28794.6|28791.6|28784.6|623
1640239800000|2021-12-23 06:10:00|28794.1|28787.1|28764.1|28757.1|28796.6|28789.6|28761.6|28754.6|179
1640240100000|2021-12-23 06:15:00|28761.6|28754.6|28756.6|28749.6|28771.6|28764.6|28754.1|28747.1|247
1640240400000|2021-12-23 06:20:00|28761.6|28754.6|28766.6|28759.6|28766.6|28759.6|28756.6|28749.6|100
1640240700000|2021-12-23 06:25:00|28764.1|28757.1|28761.6|28754.6|28766.6|28759.6|28756.6|28749.6|57
1640241000000|2021-12-23 06:30:00|28759.1|28752.1|28761.6|28754.6|28766.6|28759.6|28756.6|28749.6|38
1640241300000|2021-12-23 06:35:00|28764.1|28757.1|28761.6|28754.6|28766.6|28759.6|28761.6|28754.6|13
1640241600000|2021-12-23 06:40:00|28764.1|28757.1|28766.6|28759.6|28771.6|28764.6|28761.6|28754.6|13
1640241900000|2021-12-23 06:45:00|28769.1|28762.1|28769.1|28762.1|28769.1|28762.1|28761.6|28754.6|3
1640242200000|2021-12-23 06:50:00|28774.1|28767.1|28771.6|28764.6|28774.1|28767.1|28769.1|28762.1|4
1640242500000|2021-12-23 06:55:00|28769.1|28762.1|28769.1|28762.1|28779.1|28772.1|28766.6|28759.6|10
1640242800000|2021-12-23 07:00:00|28766.6|28759.6|28766.6|28759.6|28776.6|28769.6|28766.6|28759.6|22
1640243100000|2021-12-23 07:05:00|28769.1|28762.1|28771.6|28764.6|28771.6|28764.6|28769.1|28762.1|1
1640243400000|2021-12-23 07:10:00|28766.6|28759.6|28766.6|28759.6|28769.1|28762.1|28761.6|28754.6|14
1640243700000|2021-12-23 07:15:00|28769.1|28762.1|28771.6|28764.6|28774.1|28767.1|28761.6|28754.6|21
1640244000000|2021-12-23 07:20:00|28774.1|28767.1|28761.6|28754.6|28774.1|28767.1|28759.1|28752.1|16
1640244300000|2021-12-23 07:25:00|28756.6|28749.6|28761.6|28754.6|28769.1|28762.1|28756.6|28749.6|49
1640244600000|2021-12-23 07:30:00|28759.1|28752.1|28751.6|28744.6|28761.6|28754.6|28746.6|28739.6|86
1640244900000|2021-12-23 07:35:00|28749.1|28742.1|28751.6|28744.6|28761.6|28754.6|28746.6|28739.6|67
1640245200000|2021-12-23 07:40:00|28754.1|28747.1|28751.6|28744.6|28756.6|28749.6|28746.6|28739.6|50
1640245500000|2021-12-23 07:45:00|28756.6|28749.6|28751.6|28744.6|28756.6|28749.6|28746.6|28739.6|173
1640245800000|2021-12-23 07:50:00|28746.6|28739.6|28746.6|28739.6|28751.6|28744.6|28746.6|28739.6|67
1640246100000|2021-12-23 07:55:00|28751.6|28744.6|28746.6|28739.6|28756.6|28749.6|28746.6|28739.6|58
1640246400000|2021-12-23 08:00:00|28749.1|28742.1|28761.6|28754.6|28766.6|28759.6|28736.6|28729.6|225
1640246700000|2021-12-23 08:05:00|28759.1|28752.1|28746.6|28739.6|28766.6|28759.6|28741.6|28734.6|243
1640247000000|2021-12-23 08:10:00|28749.1|28742.1|28731.6|28724.6|28749.1|28742.1|28726.6|28719.6|144
1640247300000|2021-12-23 08:15:00|28734.1|28727.1|28721.6|28714.6|28736.6|28729.6|28721.6|28714.6|95
1640247600000|2021-12-23 08:20:00|28719.1|28712.1|28746.6|28739.6|28746.6|28739.6|28719.1|28712.1|130
1640247900000|2021-12-23 08:25:00|28744.1|28737.1|28746.6|28739.6|28751.6|28744.6|28739.1|28732.1|58
1640248200000|2021-12-23 08:30:00|28744.1|28737.1|28751.6|28744.6|28751.6|28744.6|28741.6|28734.6|36
1640248500000|2021-12-23 08:35:00|28749.1|28742.1|28736.6|28729.6|28756.6|28749.6|28731.6|28724.6|109
1640248800000|2021-12-23 08:40:00|28734.1|28727.1|28726.6|28719.6|28741.6|28734.6|28726.6|28719.6|51
1640249100000|2021-12-23 08:45:00|28729.1|28722.1|28741.6|28734.6|28741.6|28734.6|28726.6|28719.6|81
1640249400000|2021-12-23 08:50:00|28739.1|28732.1|28754.1|28747.1|28766.6|28759.6|28736.6|28729.6|134
1640249700000|2021-12-23 08:55:00|28756.6|28749.6|28756.6|28749.6|28761.6|28754.6|28751.6|28744.6|56
1640250000000|2021-12-23 09:00:00|28751.6|28744.6|28751.6|28744.6|28756.6|28749.6|28746.6|28739.6|95
1640250300000|2021-12-23 09:05:00|28754.1|28747.1|28761.6|28754.6|28766.6|28759.6|28751.6|28744.6|57
1640250600000|2021-12-23 09:10:00|28764.1|28757.1|28761.6|28754.6|28766.6|28759.6|28761.6|28754.6|22
1640250900000|2021-12-23 09:15:00|28759.1|28752.1|28756.6|28749.6|28761.6|28754.6|28756.6|28749.6|15
1640251200000|2021-12-23 09:20:00|28759.1|28752.1|28746.6|28739.6|28761.6|28754.6|28746.6|28739.6|42
1640251500000|2021-12-23 09:25:00|28749.1|28742.1|28741.6|28734.6|28751.6|28744.6|28741.6|28734.6|21
1640251800000|2021-12-23 09:30:00|28744.1|28737.1|28749.1|28742.1|28751.6|28744.6|28741.6|28734.6|34
1640252100000|2021-12-23 09:35:00|28746.6|28739.6|28751.6|28744.6|28759.1|28752.1|28746.6|28739.6|23
1640252400000|2021-12-23 09:40:00|28754.1|28747.1|28759.1|28752.1|28761.6|28754.6|28751.6|28744.6|23
1640252700000|2021-12-23 09:45:00|28756.6|28749.6|28756.6|28749.6|28759.1|28752.1|28751.6|28744.6|44
1640253000000|2021-12-23 09:50:00|28754.1|28747.1|28751.6|28744.6|28759.1|28752.1|28749.1|28742.1|36
1640253300000|2021-12-23 09:55:00|28754.1|28747.1|28754.1|28747.1|28756.6|28749.6|28751.6|28744.6|9
1640253600000|2021-12-23 10:00:00|28756.6|28749.6|28756.6|28749.6|28756.6|28749.6|28746.6|28739.6|27
1640253900000|2021-12-23 10:05:00|28754.1|28747.1|28756.6|28749.6|28756.6|28749.6|28751.6|28744.6|35
1640254200000|2021-12-23 10:10:00|28754.1|28747.1|28761.6|28754.6|28764.1|28757.1|28754.1|28747.1|58
1640254500000|2021-12-23 10:15:00|28764.1|28757.1|28759.1|28752.1|28766.6|28759.6|28756.6|28749.6|82
1640254800000|2021-12-23 10:20:00|28756.6|28749.6|28761.6|28754.6|28766.6|28759.6|28756.6|28749.6|33
1640255100000|2021-12-23 10:25:00|28756.6|28749.6|28761.6|28754.6|28764.1|28757.1|28756.6|28749.6|23
1640255400000|2021-12-23 10:30:00|28766.6|28759.6|28756.6|28749.6|28766.6|28759.6|28756.6|28749.6|31
1640255700000|2021-12-23 10:35:00|28759.1|28752.1|28766.6|28759.6|28766.6|28759.6|28756.6|28749.6|7
1640256000000|2021-12-23 10:40:00|28771.6|28764.6|28766.6|28759.6|28771.6|28764.6|28766.6|28759.6|11
1640256300000|2021-12-23 10:45:00|28761.6|28754.6|28759.1|28752.1|28764.1|28757.1|28756.6|28749.6|23
1640256600000|2021-12-23 10:50:00|28761.6|28754.6|28771.6|28764.6|28776.6|28769.6|28761.6|28754.6|34
1640256900000|2021-12-23 10:55:00|28774.1|28767.1|28771.6|28764.6|28776.6|28769.6|28771.6|28764.6|8
1640257200000|2021-12-23 11:00:00|28774.1|28767.1|28771.6|28764.6|28776.6|28769.6|28766.6|28759.6|29
1640257500000|2021-12-23 11:05:00|28769.1|28762.1|28771.6|28764.6|28776.6|28769.6|28766.6|28759.6|13
1640257800000|2021-12-23 11:10:00|28774.1|28767.1|28766.6|28759.6|28779.1|28772.1|28766.6|28759.6|34
1640258100000|2021-12-23 11:15:00|28769.1|28762.1|28761.6|28754.6|28771.6|28764.6|28761.6|28754.6|23
1640258400000|2021-12-23 11:20:00|28766.6|28759.6|28764.1|28757.1|28769.1|28762.1|28761.6|28754.6|13
1640258700000|2021-12-23 11:25:00|28766.6|28759.6|28771.6|28764.6|28771.6|28764.6|28761.6|28754.6|12
1640259000000|2021-12-23 11:30:00|28769.1|28762.1|28766.6|28759.6|28771.6|28764.6|28766.6|28759.6|17
1640259300000|2021-12-23 11:35:00|28764.1|28757.1|28766.6|28759.6|28766.6|28759.6|28761.6|28754.6|41
1640259600000|2021-12-23 11:40:00|28771.6|28764.6|28766.6|28759.6|28771.6|28764.6|28766.6|28759.6|85
1640259900000|2021-12-23 11:45:00|28769.1|28762.1|28761.6|28754.6|28769.1|28762.1|28761.6|28754.6|38
1640260200000|2021-12-23 11:50:00|28764.1|28757.1|28756.6|28749.6|28766.6|28759.6|28756.6|28749.6|58
1640260500000|2021-12-23 11:55:00|28761.6|28754.6|28766.6|28759.6|28766.6|28759.6|28759.1|28752.1|47
1640260800000|2021-12-23 12:00:00|28769.1|28762.1|28774.1|28767.1|28776.6|28769.6|28766.6|28759.6|108
1640261100000|2021-12-23 12:05:00|28771.6|28764.6|28771.6|28764.6|28776.6|28769.6|28771.6|28764.6|6
1640261400000|2021-12-23 12:10:00|28774.1|28767.1|28776.6|28769.6|28781.6|28774.6|28771.6|28764.6|15
1640261700000|2021-12-23 12:15:00|28779.1|28772.1|28779.1|28772.1|28781.6|28774.6|28776.6|28769.6|26
1640262000000|2021-12-23 12:20:00|28781.6|28774.6|28781.6|28774.6|28781.6|28774.6|28776.6|28769.6|22
1640262300000|2021-12-23 12:25:00|28779.1|28772.1|28771.6|28764.6|28781.6|28774.6|28771.6|28764.6|26
1640262600000|2021-12-23 12:30:00|28774.1|28767.1|28771.6|28764.6|28776.6|28769.6|28771.6|28764.6|5
1640262900000|2021-12-23 12:35:00|28774.1|28767.1|28771.6|28764.6|28774.1|28767.1|28771.6|28764.6|4
1640263200000|2021-12-23 12:40:00|28774.1|28767.1|28779.1|28772.1|28781.6|28774.6|28771.6|28764.6|18
1640263500000|2021-12-23 12:45:00|28776.6|28769.6|28771.6|28764.6|28781.6|28774.6|28771.6|28764.6|13
1640263800000|2021-12-23 12:50:00|28774.1|28767.1|28776.6|28769.6|28776.6|28769.6|28771.6|28764.6|18
1640264100000|2021-12-23 12:55:00|28771.6|28764.6|28771.6|28764.6|28776.6|28769.6|28771.6|28764.6|16
1640264400000|2021-12-23 13:00:00|28774.1|28767.1|28766.6|28759.6|28781.6|28774.6|28766.6|28759.6|28
1640264700000|2021-12-23 13:05:00|28771.6|28764.6|28766.6|28759.6|28771.6|28764.6|28766.6|28759.6|10
1640265000000|2021-12-23 13:10:00|28769.1|28762.1|28766.6|28759.6|28769.1|28762.1|28761.6|28754.6|20
1640265300000|2021-12-23 13:15:00|28764.1|28757.1|28751.6|28744.6|28766.6|28759.6|28751.6|28744.6|25
1640265600000|2021-12-23 13:20:00|28749.1|28742.1|28751.6|28744.6|28751.6|28744.6|28744.1|28737.1|108
1640265900000|2021-12-23 13:25:00|28749.1|28742.1|28754.1|28747.1|28756.6|28749.6|28746.6|28739.6|56
1640266200000|2021-12-23 13:30:00|28751.6|28744.6|28751.6|28744.6|28756.6|28749.6|28746.6|28739.6|47
1640266500000|2021-12-23 13:35:00|28754.1|28747.1|28746.6|28739.6|28761.6|28754.6|28746.6|28739.6|56
1640266800000|2021-12-23 13:40:00|28749.1|28742.1|28736.6|28729.6|28749.1|28742.1|28726.6|28719.6|50
1640267100000|2021-12-23 13:45:00|28734.1|28727.1|28746.6|28739.6|28746.6|28739.6|28731.6|28724.6|31
1640267400000|2021-12-23 13:50:00|28744.1|28737.1|28744.1|28737.1|28751.6|28744.6|28741.6|28734.6|11
1640267700000|2021-12-23 13:55:00|28741.6|28734.6|28741.6|28734.6|28746.6|28739.6|28741.6|28734.6|5
1640268000000|2021-12-23 14:00:00|28744.1|28737.1|28751.6|28744.6|28751.6|28744.6|28741.6|28734.6|10
1640268300000|2021-12-23 14:05:00|28749.1|28742.1|28751.6|28744.6|28754.1|28747.1|28746.6|28739.6|38
1640268600000|2021-12-23 14:10:00|28754.1|28747.1|28751.6|28744.6|28759.1|28752.1|28751.6|28744.6|32
1640268900000|2021-12-23 14:15:00|28754.1|28747.1|28746.6|28739.6|28756.6|28749.6|28744.1|28737.1|19
1640269200000|2021-12-23 14:20:00|28744.1|28737.1|28746.6|28739.6|28751.6|28744.6|28741.6|28734.6|7
1640269500000|2021-12-23 14:25:00|28744.1|28737.1|28744.1|28737.1|28749.1|28742.1|28741.6|28734.6|21
1640269800000|2021-12-23 14:30:00|28741.6|28734.6|28784.1|28777.1|28786.6|28779.6|28741.6|28734.6|252
1640270100000|2021-12-23 14:35:00|28786.6|28779.6|28811.6|28804.6|28826.6|28819.6|28781.6|28774.6|391
1640270400000|2021-12-23 14:40:00|28806.6|28799.6|28799.1|28792.1|28811.6|28804.6|28796.6|28789.6|114
1640270700000|2021-12-23 14:45:00|28806.6|28799.6|28796.6|28789.6|28811.6|28804.6|28791.6|28784.6|192
1640271000000|2021-12-23 14:50:00|28794.1|28787.1|28791.6|28784.6|28809.1|28802.1|28786.6|28779.6|69
1640271300000|2021-12-23 14:55:00|28789.1|28782.1|28806.6|28799.6|28816.6|28809.6|28781.6|28774.6|331
1640271600000|2021-12-23 15:00:00|28811.6|28804.6|28796.6|28789.6|28819.1|28812.1|28791.6|28784.6|186
1640271900000|2021-12-23 15:05:00|28799.1|28792.1|28816.6|28809.6|28816.6|28809.6|28791.6|28784.6|97
1640272200000|2021-12-23 15:10:00|28821.6|28814.6|28829.1|28822.1|28836.6|28829.6|28811.6|28804.6|335
1640272500000|2021-12-23 15:15:00|28831.6|28824.6|28834.1|28827.1|28841.6|28834.6|28826.6|28819.6|141
1640272800000|2021-12-23 15:20:00|28836.6|28829.6|28831.6|28824.6|28836.6|28829.6|28821.6|28814.6|64
1640273100000|2021-12-23 15:25:00|28829.1|28822.1|28829.1|28822.1|28831.6|28824.6|28816.6|28809.6|61
1640273400000|2021-12-23 15:30:00|28826.6|28819.6|28826.6|28819.6|28836.6|28829.6|28816.6|28809.6|58
1640273700000|2021-12-23 15:35:00|28824.1|28817.1|28831.6|28824.6|28836.6|28829.6|28824.1|28817.1|40
1640274000000|2021-12-23 15:40:00|28834.1|28827.1|28841.6|28834.6|28846.6|28839.6|28831.6|28824.6|27
1640274300000|2021-12-23 15:45:00|28844.1|28837.1|28856.6|28849.6|28856.6|28849.6|28844.1|28837.1|69
1640274600000|2021-12-23 15:50:00|28861.6|28854.6|28861.6|28854.6|28866.6|28859.6|28851.6|28844.6|230
1640274900000|2021-12-23 15:55:00|28866.6|28859.6|28866.6|28859.6|28866.6|28859.6|28856.6|28849.6|41
1640275200000|2021-12-23 16:00:00|28861.6|28854.6|28856.6|28849.6|28866.6|28859.6|28851.6|28844.6|61
1640275500000|2021-12-23 16:05:00|28859.1|28852.1|28856.6|28849.6|28861.6|28854.6|28854.1|28847.1|48
1640275800000|2021-12-23 16:10:00|28859.1|28852.1|28854.1|28847.1|28861.6|28854.6|28851.6|28844.6|35
1640276100000|2021-12-23 16:15:00|28856.6|28849.6|28859.1|28852.1|28861.6|28854.6|28851.6|28844.6|165
1640276400000|2021-12-23 16:20:00|28856.6|28849.6|28861.6|28854.6|28866.6|28859.6|28851.6|28844.6|33
1640276700000|2021-12-23 16:25:00|28864.1|28857.1|28854.1|28847.1|28871.6|28864.6|28846.6|28839.6|182
1640277000000|2021-12-23 16:30:00|28856.6|28849.6|28854.1|28847.1|28861.6|28854.6|28851.6|28844.6|136
1640277300000|2021-12-23 16:35:00|28856.6|28849.6|28861.6|28854.6|28866.6|28859.6|28851.6|28844.6|68
1640277600000|2021-12-23 16:40:00|28864.1|28857.1|28861.6|28854.6|28866.6|28859.6|28859.1|28852.1|73
1640277900000|2021-12-23 16:45:00|28864.1|28857.1|28861.6|28854.6|28866.6|28859.6|28861.6|28854.6|105
1640278200000|2021-12-23 16:50:00|28864.1|28857.1|28866.6|28859.6|28866.6|28859.6|28861.6|28854.6|102
1640278500000|2021-12-23 16:55:00|28864.1|28857.1|28871.6|28864.6|28871.6|28864.6|28861.6|28854.6|69
1640278800000|2021-12-23 17:00:00|28866.6|28859.6|28856.6|28849.6|28866.6|28859.6|28856.6|28849.6|51
1640279100000|2021-12-23 17:05:00|28854.1|28847.1|28856.6|28849.6|28856.6|28849.6|28851.6|28844.6|39
1640279400000|2021-12-23 17:10:00|28851.6|28844.6|28846.6|28839.6|28854.1|28847.1|28846.6|28839.6|75
1640279700000|2021-12-23 17:15:00|28849.1|28842.1|28846.6|28839.6|28851.6|28844.6|28844.1|28837.1|66
1640280000000|2021-12-23 17:20:00|28849.1|28842.1|28846.6|28839.6|28851.6|28844.6|28846.6|28839.6|39
1640280300000|2021-12-23 17:25:00|28849.1|28842.1|28846.6|28839.6|28856.6|28849.6|28846.6|28839.6|49
1640280600000|2021-12-23 17:30:00|28849.1|28842.1|28849.1|28842.1|28856.6|28849.6|28846.6|28839.6|44
1640280900000|2021-12-23 17:35:00|28846.6|28839.6|28851.6|28844.6|28851.6|28844.6|28846.6|28839.6|58
1640281200000|2021-12-23 17:40:00|28854.1|28847.1|28851.6|28844.6|28856.6|28849.6|28851.6|28844.6|13
1640281500000|2021-12-23 17:45:00|28846.6|28839.6|28846.6|28839.6|28851.6|28844.6|28841.6|28834.6|35
1640281800000|2021-12-23 17:50:00|28849.1|28842.1|28846.6|28839.6|28851.6|28844.6|28846.6|28839.6|26
1640282100000|2021-12-23 17:55:00|28849.1|28842.1|28851.6|28844.6|28851.6|28844.6|28846.6|28839.6|45
1640282400000|2021-12-23 18:00:00|28849.1|28842.1|28851.6|28844.6|28856.6|28849.6|28846.6|28839.6|72
1640282700000|2021-12-23 18:05:00|28854.1|28847.1|28851.6|28844.6|28856.6|28849.6|28846.6|28839.6|47
1640283000000|2021-12-23 18:10:00|28854.1|28847.1|28846.6|28839.6|28856.6|28849.6|28841.6|28834.6|36
1640283300000|2021-12-23 18:15:00|28851.6|28844.6|28851.6|28844.6|28851.6|28844.6|28849.1|28842.1|28
1640283600000|2021-12-23 18:20:00|28849.1|28842.1|28851.6|28844.6|28851.6|28844.6|28846.6|28839.6|27
1640283900000|2021-12-23 18:25:00|28849.1|28842.1|28866.6|28859.6|28869.1|28862.1|28846.6|28839.6|81
1640284200000|2021-12-23 18:30:00|28869.1|28862.1|28866.6|28859.6|28871.6|28864.6|28864.1|28857.1|17
1640284500000|2021-12-23 18:35:00|||||||||7
1640284800000|2021-12-23 18:40:00|28861.6|28854.6|28866.6|28859.6|28866.6|28859.6|28861.6|28854.6|54
1640285100000|2021-12-23 18:45:00|28871.6|28864.6|28881.6|28874.6|28881.6|28874.6|28866.6|28859.6|177
1640285400000|2021-12-23 18:50:00|28886.6|28879.6|28881.6|28874.6|28886.6|28879.6|28876.6|28869.6|41
1640285700000|2021-12-23 18:55:00|28884.1|28877.1|28881.6|28874.6|28886.6|28879.6|28881.6|28874.6|32
1640286000000|2021-12-23 19:00:00|28884.1|28877.1|28881.6|28874.6|28886.6|28879.6|28881.6|28874.6|29
1640286300000|2021-12-23 19:05:00|28884.1|28877.1|28884.1|28877.1|28886.6|28879.6|28881.6|28874.6|38
1640286600000|2021-12-23 19:10:00|28881.6|28874.6|28881.6|28874.6|28886.6|28879.6|28881.6|28874.6|5
1640286900000|2021-12-23 19:15:00|28879.1|28872.1|28886.6|28879.6|28891.6|28884.6|28876.6|28869.6|41
1640287200000|2021-12-23 19:20:00|28889.1|28882.1|28889.1|28882.1|28891.6|28884.6|28886.6|28879.6|17
1640287500000|2021-12-23 19:25:00|28886.6|28879.6|28886.6|28879.6|28896.6|28889.6|28886.6|28879.6|47
1640287800000|2021-12-23 19:30:00|28889.1|28882.1|28886.6|28879.6|28891.6|28884.6|28886.6|28879.6|29
1640288100000|2021-12-23 19:35:00|28881.6|28874.6|28871.6|28864.6|28886.6|28879.6|28871.6|28864.6|105
1640288400000|2021-12-23 19:40:00|28874.1|28867.1|28876.6|28869.6|28876.6|28869.6|28871.6|28864.6|26
1640288700000|2021-12-23 19:45:00|28881.6|28874.6|28891.6|28884.6|28891.6|28884.6|28881.6|28874.6|12
1640289000000|2021-12-23 19:50:00|28886.6|28879.6|28901.6|28894.6|28901.6|28894.6|28886.6|28879.6|50
1640289300000|2021-12-23 19:55:00|28896.6|28889.6|28896.6|28889.6|28901.6|28894.6|28896.6|28889.6|31
1640289600000|2021-12-23 20:00:00|28891.6|28884.6|28876.6|28869.6|28891.6|28884.6|28876.6|28869.6|97
1640289900000|2021-12-23 20:05:00|28879.1|28872.1|28886.6|28879.6|28891.6|28884.6|28876.6|28869.6|66
1640290200000|2021-12-23 20:10:00|28889.1|28882.1|28891.6|28884.6|28891.6|28884.6|28881.6|28874.6|41
1640290500000|2021-12-23 20:15:00|28896.6|28889.6|28886.6|28879.6|28896.6|28889.6|28886.6|28879.6|30
1640290800000|2021-12-23 20:20:00|28889.1|28882.1|28886.6|28879.6|28891.6|28884.6|28886.6|28879.6|34
1640291100000|2021-12-23 20:25:00|28884.1|28877.1|28876.6|28869.6|28886.6|28879.6|28876.6|28869.6|29
1640291400000|2021-12-23 20:30:00|28874.1|28867.1|28869.1|28862.1|28876.6|28869.6|28864.1|28857.1|80
1640291700000|2021-12-23 20:35:00|28871.6|28864.6|28876.6|28869.6|28881.6|28874.6|28866.6|28859.6|70
1640292000000|2021-12-23 20:40:00|28879.1|28872.1|28891.6|28884.6|28891.6|28884.6|28874.1|28867.1|121
1640292300000|2021-12-23 20:45:00|28896.6|28889.6|28921.6|28914.6|28931.6|28924.6|28896.6|28889.6|326
1640292600000|2021-12-23 20:50:00|28924.1|28917.1|28919.1|28912.1|28941.6|28934.6|28916.6|28909.6|723
1640292900000|2021-12-23 20:55:00|28921.6|28914.6|28876.6|28869.6|28921.6|28914.6|28871.6|28864.6|666
1640293200000|2021-12-23 21:00:00|28871.6|28864.6|28884.1|28877.1|28886.6|28879.6|28871.6|28864.6|88
1640293500000|2021-12-23 21:05:00|28886.6|28879.6|28881.6|28874.6|28889.1|28882.1|28881.6|28874.6|19
1640293800000|2021-12-23 21:10:00|28876.6|28869.6|28879.1|28872.1|28881.6|28874.6|28869.1|28862.1|42
1640294100000|2021-12-23 21:15:00|28883.1|28868.1|28883.1|28868.1|28883.1|28868.1|28883.1|28868.1|1
1640294400000|2021-12-23 21:20:00|28880.6|28865.6|28880.6|28865.6|28880.6|28865.6|28880.6|28865.6|10
1640294700000|2021-12-23 21:25:00|28883.1|28868.1|28885.6|28870.6|28885.6|28870.6|28883.1|28868.1|0
1640295000000|2021-12-23 21:30:00|||||||||1
1640295300000|2021-12-23 21:35:00|||||||||4
1640295900000|2021-12-23 21:45:00|28888.1|28873.1|28875.6|28860.6|28888.1|28873.1|28875.6|28860.6|16
1640296200000|2021-12-23 21:50:00|28878.1|28863.1|28873.1|28858.1|28883.1|28868.1|28873.1|28858.1|24
1640296500000|2021-12-23 21:55:00|28875.6|28860.6|28882.3|28852.3|28883.4|28860.6|28875.6|28852.3|14
1640302200000|2021-12-23 23:30:00|28921.6|28914.6|28894.1|28887.1|28921.6|28914.6|28894.1|28887.1|61
1640302500000|2021-12-23 23:35:00|28891.6|28884.6|28886.6|28879.6|28891.6|28884.6|28871.6|28864.6|54
1640302800000|2021-12-23 23:40:00|28889.1|28882.1|28881.6|28874.6|28891.6|28884.6|28866.6|28859.6|138
1640303100000|2021-12-23 23:45:00|28879.1|28872.1|28871.6|28864.6|28894.1|28887.1|28869.1|28862.1|135
1640303400000|2021-12-23 23:50:00|28874.1|28867.1|28869.1|28862.1|28876.6|28869.6|28864.1|28857.1|52
1640303700000|2021-12-23 23:55:00|28866.6|28859.6|28836.6|28829.6|28869.1|28862.1|28836.6|28829.6|134
1640304000000|2021-12-24 00:00:00|28826.6|28819.6|28861.6|28854.6|28866.6|28859.6|28816.6|28809.6|739
1640304300000|2021-12-24 00:05:00|28859.1|28852.1|28836.6|28829.6|28861.6|28854.6|28821.6|28814.6|370
1640304600000|2021-12-24 00:10:00|28841.6|28834.6|28851.6|28844.6|28876.6|28869.6|28834.1|28827.1|549
1640304900000|2021-12-24 00:15:00|28849.1|28842.1|28831.6|28824.6|28851.6|28844.6|28831.6|28824.6|189
1640305200000|2021-12-24 00:20:00|28836.6|28829.6|28826.6|28819.6|28841.6|28834.6|28826.6|28819.6|194
1640305500000|2021-12-24 00:25:00|28829.1|28822.1|28821.6|28814.6|28831.6|28824.6|28811.6|28804.6|266
1640305800000|2021-12-24 00:30:00|28819.1|28812.1|28821.6|28814.6|28831.6|28824.6|28816.6|28809.6|139
1640306100000|2021-12-24 00:35:00|28819.1|28812.1|28834.1|28827.1|28841.6|28834.6|28816.6|28809.6|228
1640306400000|2021-12-24 00:40:00|28836.6|28829.6|28826.6|28819.6|28836.6|28829.6|28821.6|28814.6|53
1640306700000|2021-12-24 00:45:00|28829.1|28822.1|28819.1|28812.1|28831.6|28824.6|28816.6|28809.6|109
1640307000000|2021-12-24 00:50:00|28816.6|28809.6|28816.6|28809.6|28821.6|28814.6|28811.6|28804.6|98
1640307300000|2021-12-24 00:55:00|28819.1|28812.1|28811.6|28804.6|28826.6|28819.6|28811.6|28804.6|159
1640307600000|2021-12-24 01:00:00|28814.1|28807.1|28821.6|28814.6|28836.6|28829.6|28806.6|28799.6|128
1640307900000|2021-12-24 01:05:00|28824.1|28817.1|28824.1|28817.1|28826.6|28819.6|28821.6|28814.6|56
1640308200000|2021-12-24 01:10:00|28826.6|28819.6|28836.6|28829.6|28836.6|28829.6|28826.6|28819.6|50
1640308500000|2021-12-24 01:15:00|28834.1|28827.1|28841.6|28834.6|28851.6|28844.6|28831.6|28824.6|73
1640308800000|2021-12-24 01:20:00|28836.6|28829.6|28836.6|28829.6|28841.6|28834.6|28831.6|28824.6|41
1640309100000|2021-12-24 01:25:00|28834.1|28827.1|28831.6|28824.6|28836.6|28829.6|28824.1|28817.1|58
1640309400000|2021-12-24 01:30:00|28826.6|28819.6|28831.6|28824.6|28831.6|28824.6|28826.6|28819.6|74
1640309700000|2021-12-24 01:35:00|28829.1|28822.1|28831.6|28824.6|28831.6|28824.6|28824.1|28817.1|160
1640310000000|2021-12-24 01:40:00|28829.1|28822.1|28841.6|28834.6|28846.6|28839.6|28826.6|28819.6|109
1640310300000|2021-12-24 01:45:00|28846.6|28839.6|28846.6|28839.6|28856.6|28849.6|28846.6|28839.6|71
1640310600000|2021-12-24 01:50:00|28844.1|28837.1|28846.6|28839.6|28851.6|28844.6|28841.6|28834.6|87
1640310900000|2021-12-24 01:55:00|28849.1|28842.1|28831.6|28824.6|28851.6|28844.6|28826.6|28819.6|188
1640311200000|2021-12-24 02:00:00|28836.6|28829.6|28831.6|28824.6|28839.1|28832.1|28826.6|28819.6|72
1640311500000|2021-12-24 02:05:00|28829.1|28822.1|28826.6|28819.6|28831.6|28824.6|28826.6|28819.6|44
1640311800000|2021-12-24 02:10:00|28824.1|28817.1|28831.6|28824.6|28836.6|28829.6|28824.1|28817.1|139
1640312100000|2021-12-24 02:15:00|28829.1|28822.1|28826.6|28819.6|28831.6|28824.6|28826.6|28819.6|43
1640312400000|2021-12-24 02:20:00|28831.6|28824.6|28831.6|28824.6|28836.6|28829.6|28826.6|28819.6|87
1640312700000|2021-12-24 02:25:00|28834.1|28827.1|28821.6|28814.6|28836.6|28829.6|28816.6|28809.6|129
1640313000000|2021-12-24 02:30:00|28819.1|28812.1|28821.6|28814.6|28821.6|28814.6|28819.1|28812.1|44
1640313300000|2021-12-24 02:35:00|28826.6|28819.6|28831.6|28824.6|28834.1|28827.1|28821.6|28814.6|41
1640313600000|2021-12-24 02:40:00|28834.1|28827.1|28831.6|28824.6|28836.6|28829.6|28831.6|28824.6|11
1640313900000|2021-12-24 02:45:00|28834.1|28827.1|28831.6|28824.6|28836.6|28829.6|28831.6|28824.6|37
1640314200000|2021-12-24 02:50:00|28826.6|28819.6|28829.1|28822.1|28831.6|28824.6|28826.6|28819.6|25
1640314500000|2021-12-24 02:55:00|28826.6|28819.6|28826.6|28819.6|28831.6|28824.6|28826.6|28819.6|3
1640314800000|2021-12-24 03:00:00|28829.1|28822.1|28826.6|28819.6|28829.1|28822.1|28826.6|28819.6|10
1640315100000|2021-12-24 03:05:00|28829.1|28822.1|28829.1|28822.1|28829.1|28822.1|28826.6|28819.6|10
1640315400000|2021-12-24 03:10:00|28831.6|28824.6|28831.6|28824.6|28831.6|28824.6|28831.6|28824.6|17
1640315700000|2021-12-24 03:15:00|28834.1|28827.1|28831.6|28824.6|28834.1|28827.1|28831.6|28824.6|10
1640316000000|2021-12-24 03:20:00|28836.6|28829.6|28831.6|28824.6|28836.6|28829.6|28831.6|28824.6|104
1640316300000|2021-12-24 03:25:00|||||||||2
1640316600000|2021-12-24 03:30:00|28836.6|28829.6|28821.6|28814.6|28836.6|28829.6|28821.6|28814.6|194
1640316900000|2021-12-24 03:35:00|28819.1|28812.1|28831.6|28824.6|28831.6|28824.6|28816.6|28809.6|93
1640317200000|2021-12-24 03:40:00|28826.6|28819.6|28831.6|28824.6|28831.6|28824.6|28824.1|28817.1|56
1640317500000|2021-12-24 03:45:00|28826.6|28819.6|28821.6|28814.6|28826.6|28819.6|28819.1|28812.1|41
1640317800000|2021-12-24 03:50:00|28826.6|28819.6|28826.6|28819.6|28831.6|28824.6|28826.6|28819.6|51
1640318100000|2021-12-24 03:55:00|28829.1|28822.1|28831.6|28824.6|28831.6|28824.6|28821.6|28814.6|57
1640318400000|2021-12-24 04:00:00|28826.6|28819.6|28826.6|28819.6|28831.6|28824.6|28821.6|28814.6|60
1640318700000|2021-12-24 04:05:00|28821.6|28814.6|28816.6|28809.6|28821.6|28814.6|28816.6|28809.6|92
1640319000000|2021-12-24 04:10:00|28821.6|28814.6|28816.6|28809.6|28821.6|28814.6|28814.1|28807.1|68
1640319300000|2021-12-24 04:15:00|28819.1|28812.1|28826.6|28819.6|28826.6|28819.6|28819.1|28812.1|27
1640319600000|2021-12-24 04:20:00|28831.6|28824.6|28826.6|28819.6|28831.6|28824.6|28826.6|28819.6|106
1640319900000|2021-12-24 04:25:00|28829.1|28822.1|28831.6|28824.6|28831.6|28824.6|28826.6|28819.6|36
1640320200000|2021-12-24 04:30:00|28829.1|28822.1|28831.6|28824.6|28831.6|28824.6|28826.6|28819.6|58
1640320500000|2021-12-24 04:35:00|28829.1|28822.1|28826.6|28819.6|28831.6|28824.6|28826.6|28819.6|46
1640320800000|2021-12-24 04:40:00|||||||||36
1640321100000|2021-12-24 04:45:00|28821.6|28814.6|28821.6|28814.6|28821.6|28814.6|28821.6|28814.6|26
1640321400000|2021-12-24 04:50:00|||||||||39
1640321700000|2021-12-24 04:55:00|28826.6|28819.6|28821.6|28814.6|28826.6|28819.6|28821.6|28814.6|43
1640322000000|2021-12-24 05:00:00|28811.6|28804.6|28816.6|28809.6|28816.6|28809.6|28811.6|28804.6|140
1640322300000|2021-12-24 05:05:00|28811.6|28804.6|28821.6|28814.6|28821.6|28814.6|28811.6|28804.6|100
1640322600000|2021-12-24 05:10:00|28816.6|28809.6|28801.6|28794.6|28816.6|28809.6|28801.6|28794.6|212
1640322900000|2021-12-24 05:15:00|28804.1|28797.1|28786.6|28779.6|28806.6|28799.6|28776.6|28769.6|341
1640323200000|2021-12-24 05:20:00|28789.1|28782.1|28796.6|28789.6|28809.1|28802.1|28786.6|28779.6|118
1640323500000|2021-12-24 05:25:00|28799.1|28792.1|28796.6|28789.6|28801.6|28794.6|28796.6|28789.6|21
1640323800000|2021-12-24 05:30:00|28801.6|28794.6|28786.6|28779.6|28804.1|28797.1|28786.6|28779.6|136
1640324100000|2021-12-24 05:35:00|28784.1|28777.1|28796.6|28789.6|28801.6|28794.6|28781.6|28774.6|160
1640324400000|2021-12-24 05:40:00|28799.1|28792.1|28796.6|28789.6|28801.6|28794.6|28791.6|28784.6|212
1640324700000|2021-12-24 05:45:00|28791.6|28784.6|28796.6|28789.6|28801.6|28794.6|28791.6|28784.6|173
1640325000000|2021-12-24 05:50:00|28799.1|28792.1|28811.6|28804.6|28811.6|28804.6|28796.6|28789.6|237
1640325300000|2021-12-24 05:55:00|28816.6|28809.6|28811.6|28804.6|28816.6|28809.6|28806.6|28799.6|507
1640325600000|2021-12-24 06:00:00|28806.6|28799.6|28806.6|28799.6|28811.6|28804.6|28794.1|28787.1|767
1640325900000|2021-12-24 06:05:00|28811.6|28804.6|28801.6|28794.6|28816.6|28809.6|28796.6|28789.6|244
1640326200000|2021-12-24 06:10:00|28799.1|28792.1|28774.1|28767.1|28811.6|28804.6|28774.1|28767.1|284
1640326500000|2021-12-24 06:15:00|28771.6|28764.6|28756.6|28749.6|28774.1|28767.1|28756.6|28749.6|164
1640326800000|2021-12-24 06:20:00|28759.1|28752.1|28756.6|28749.6|28764.1|28757.1|28754.1|28747.1|123
1640328900000|2021-12-24 06:55:00|28739.1|28732.1|28766.6|28759.6|28776.6|28769.6|28739.1|28732.1|58
1640329200000|2021-12-24 07:00:00|||||||||1
1640329500000|2021-12-24 07:05:00|28769.1|28762.1|28769.1|28762.1|28769.1|28762.1|28769.1|28762.1|6
1640329800000|2021-12-24 07:10:00|28774.1|28767.1|28774.1|28767.1|28774.1|28767.1|28774.1|28767.1|5
1640330100000|2021-12-24 07:15:00|28776.6|28769.6|28776.6|28769.6|28776.6|28769.6|28771.6|28764.6|11
1640330400000|2021-12-24 07:20:00|28779.1|28772.1|28786.6|28779.6|28786.6|28779.6|28776.6|28769.6|21
1640330700000|2021-12-24 07:25:00|28784.1|28777.1|28786.6|28779.6|28791.6|28784.6|28779.1|28772.1|52
1640331000000|2021-12-24 07:30:00|28784.1|28777.1|28784.1|28777.1|28789.1|28782.1|28781.6|28774.6|45
1640331300000|2021-12-24 07:35:00|28781.6|28774.6|28781.6|28774.6|28784.1|28777.1|28781.6|28774.6|11
1640331600000|2021-12-24 07:40:00|28784.1|28777.1|28784.1|28777.1|28789.1|28782.1|28784.1|28777.1|16
1640331900000|2021-12-24 07:45:00|28786.6|28779.6|28781.6|28774.6|28786.6|28779.6|28781.6|28774.6|0
1640332200000|2021-12-24 07:50:00|28784.1|28777.1|28784.1|28777.1|28784.1|28777.1|28781.6|28774.6|1
1640332500000|2021-12-24 07:55:00|28781.6|28774.6|28784.1|28777.1|28784.1|28777.1|28781.6|28774.6|25
1640332800000|2021-12-24 08:00:00|28786.6|28779.6|28786.6|28779.6|28786.6|28779.6|28781.6|28774.6|14
1640333100000|2021-12-24 08:05:00|28784.1|28777.1|28786.6|28779.6|28789.1|28782.1|28781.6|28774.6|30
1640333400000|2021-12-24 08:10:00|28784.1|28777.1|28776.6|28769.6|28786.6|28779.6|28776.6|28769.6|63
1640333700000|2021-12-24 08:15:00|28779.1|28772.1|28776.6|28769.6|28781.6|28774.6|28776.6|28769.6|10
1640334000000|2021-12-24 08:20:00|28779.1|28772.1|28779.1|28772.1|28781.6|28774.6|28779.1|28772.1|5
1640334300000|2021-12-24 08:25:00|28781.6|28774.6|28784.1|28777.1|28786.6|28779.6|28776.6|28769.6|49
1640334600000|2021-12-24 08:30:00|28781.6|28774.6|28784.1|28777.1|28789.1|28782.1|28781.6|28774.6|53
1640334900000|2021-12-24 08:35:00|28786.6|28779.6|28784.1|28777.1|28786.6|28779.6|28781.6|28774.6|46
1640335200000|2021-12-24 08:40:00|28786.6|28779.6|28786.6|28779.6|28786.6|28779.6|28781.6|28774.6|7
1640335500000|2021-12-24 08:45:00|28784.1|28777.1|28784.1|28777.1|28786.6|28779.6|28784.1|28777.1|0
1640335800000|2021-12-24 08:50:00|28781.6|28774.6|28781.6|28774.6|28781.6|28774.6|28776.6|28769.6|24
1640336100000|2021-12-24 08:55:00|28779.1|28772.1|28781.6|28774.6|28786.6|28779.6|28779.1|28772.1|19
1640336400000|2021-12-24 09:00:00|28779.1|28772.1|28781.6|28774.6|28781.6|28774.6|28779.1|28772.1|2
1640337000000|2021-12-24 09:10:00|||||||||1
1640337600000|2021-12-24 09:20:00|28786.6|28779.6|28784.1|28777.1|28786.6|28779.6|28781.6|28774.6|37
1640337900000|2021-12-24 09:25:00|28781.6|28774.6|28781.6|28774.6|28784.1|28777.1|28781.6|28774.6|6
1640339100000|2021-12-24 09:45:00|||||||||1
1640339400000|2021-12-24 09:50:00|28784.1|28777.1|28786.6|28779.6|28786.6|28779.6|28784.1|28777.1|8
1640339700000|2021-12-24 09:55:00|28784.1|28777.1|28774.1|28767.1|28786.6|28779.6|28774.1|28767.1|37
1640340300000|2021-12-24 10:05:00|28776.6|28769.6|28774.1|28767.1|28776.6|28769.6|28774.1|28767.1|0
1640340600000|2021-12-24 10:10:00|28776.6|28769.6|28776.6|28769.6|28779.1|28772.1|28774.1|28767.1|21
1640341200000|2021-12-24 10:20:00|28774.1|28767.1|28774.1|28767.1|28774.1|28767.1|28774.1|28767.1|2
1640341500000|2021-12-24 10:25:00|28776.6|28769.6|28774.1|28767.1|28776.6|28769.6|28771.6|28764.6|8
1640341800000|2021-12-24 10:30:00|28771.6|28764.6|28776.6|28769.6|28779.1|28772.1|28771.6|28764.6|3
1640342400000|2021-12-24 10:40:00|||||||||1
1640343300000|2021-12-24 10:55:00|28774.1|28767.1|28776.6|28769.6|28776.6|28769.6|28774.1|28767.1|14
1640343600000|2021-12-24 11:00:00|28774.1|28767.1|28776.6|28769.6|28776.6|28769.6|28774.1|28767.1|0
1640344200000|2021-12-24 11:10:00|||||||||2
1640344500000|2021-12-24 11:15:00|28779.1|28772.1|28779.1|28772.1|28779.1|28772.1|28779.1|28772.1|2
1640345100000|2021-12-24 11:25:00|28781.6|28774.6|28781.6|28774.6|28781.6|28774.6|28781.6|28774.6|0
1640345400000|2021-12-24 11:30:00|28779.1|28772.1|28779.1|28772.1|28781.6|28774.6|28779.1|28772.1|5
1640346000000|2021-12-24 11:40:00|28781.6|28774.6|28779.1|28772.1|28784.1|28777.1|28779.1|28772.1|37
1640346300000|2021-12-24 11:45:00|28776.6|28769.6|28776.6|28769.6|28776.6|28769.6|28776.6|28769.6|0
1640346600000|2021-12-24 11:50:00|28779.1|28772.1|28779.1|28772.1|28779.1|28772.1|28779.1|28772.1|0
1640347200000|2021-12-24 12:00:00|28781.6|28774.6|28779.1|28772.1|28781.6|28774.6|28779.1|28772.1|1
1640348100000|2021-12-24 12:15:00|28781.6|28774.6|28776.6|28769.6|28781.6|28774.6|28776.6|28769.6|2
1640348400000|2021-12-24 12:20:00|28774.1|28767.1|28771.6|28764.6|28776.6|28769.6|28771.6|28764.6|42
1640348700000|2021-12-24 12:25:00|28774.1|28767.1|28774.1|28767.1|28774.1|28767.1|28774.1|28767.1|1
1640349000000|2021-12-24 12:30:00|28771.6|28764.6|28769.1|28762.1|28771.6|28764.6|28766.6|28759.6|25
1640349300000|2021-12-24 12:35:00|28771.6|28764.6|28771.6|28764.6|28771.6|28764.6|28766.6|28759.6|28
1640349600000|2021-12-24 12:40:00|28769.1|28762.1|28774.1|28767.1|28776.6|28769.6|28766.6|28759.6|50
1640349900000|2021-12-24 12:45:00|||||||||2
1640350500000|2021-12-24 12:55:00|28771.6|28764.6|28776.6|28769.6|28776.6|28769.6|28771.6|28764.6|3
1640350800000|2021-12-24 13:00:00|28774.1|28767.1|28774.1|28767.1|28776.6|28769.6|28774.1|28767.1|0
1640352300000|2021-12-24 13:25:00|28771.6|28764.6|28774.1|28767.1|28776.6|28769.6|28771.6|28764.6|51
1640352900000|2021-12-24 13:35:00|28776.6|28769.6|28776.6|28769.6|28776.6|28769.6|28776.6|28769.6|0
1640353200000|2021-12-24 13:40:00|28774.1|28767.1|28774.1|28767.1|28774.1|28767.1|28774.1|28767.1|13
1640353800000|2021-12-24 13:50:00|28766.6|28759.6|28766.6|28759.6|28769.1|28762.1|28766.6|28759.6|25
1640354100000|2021-12-24 13:55:00|28769.1|28762.1|28766.6|28759.6|28769.1|28762.1|28766.6|28759.6|7
1640354400000|2021-12-24 14:00:00|||||||||2
1640354700000|2021-12-24 14:05:00|28769.1|28762.1|28769.1|28762.1|28769.1|28762.1|28766.6|28759.6|5
1640355000000|2021-12-24 14:10:00|28771.6|28764.6|28769.1|28762.1|28771.6|28764.6|28769.1|28762.1|0
1640355600000|2021-12-24 14:20:00|28766.6|28759.6|28769.1|28762.1|28769.1|28762.1|28766.6|28759.6|16
1640356200000|2021-12-24 14:30:00|||||||||1
1640357100000|2021-12-24 14:45:00|28771.6|28764.6|28774.1|28767.1|28776.6|28769.6|28771.6|28764.6|9
1640357400000|2021-12-24 14:50:00|28776.6|28769.6|28774.1|28767.1|28776.6|28769.6|28774.1|28767.1|2
1640357700000|2021-12-24 14:55:00|28776.6|28769.6|28776.6|28769.6|28776.6|28769.6|28774.1|28767.1|2
1640358000000|2021-12-24 15:00:00|28774.1|28767.1|28776.6|28769.6|28776.6|28769.6|28774.1|28767.1|0
1640358300000|2021-12-24 15:05:00|||||||||1
1640359200000|2021-12-24 15:20:00|28774.1|28767.1|28771.6|28764.6|28774.1|28767.1|28771.6|28764.6|13
1640359500000|2021-12-24 15:25:00|28774.1|28767.1|28774.1|28767.1|28774.1|28767.1|28771.6|28764.6|0
1640359800000|2021-12-24 15:30:00|||||||||1
1640360100000|2021-12-24 15:35:00|||||||||1
1640360400000|2021-12-24 15:40:00|28771.6|28764.6|28771.6|28764.6|28771.6|28764.6|28771.6|28764.6|0
1640360700000|2021-12-24 15:45:00|||||||||2
1640361000000|2021-12-24 15:50:00|||||||||1
1640361300000|2021-12-24 15:55:00|28774.1|28767.1|28771.6|28764.6|28774.1|28767.1|28771.6|28764.6|3
1640362200000|2021-12-24 16:10:00|||||||||2
1640362500000|2021-12-24 16:15:00|28774.1|28767.1|28774.1|28767.1|28774.1|28767.1|28771.6|28764.6|4
1640362800000|2021-12-24 16:20:00|28769.1|28762.1|28769.1|28762.1|28769.1|28762.1|28769.1|28762.1|15
1640363100000|2021-12-24 16:25:00|28771.6|28764.6|28771.6|28764.6|28771.6|28764.6|28769.1|28762.1|22
1640363400000|2021-12-24 16:30:00|28774.1|28767.1|28771.6|28764.6|28774.1|28767.1|28771.6|28764.6|1
1640363700000|2021-12-24 16:35:00|28774.1|28767.1|28771.6|28764.6|28774.1|28767.1|28771.6|28764.6|0
1640365500000|2021-12-24 17:05:00|28766.6|28759.6|28769.1|28762.1|28769.1|28762.1|28766.6|28759.6|7
1640365800000|2021-12-24 17:10:00|28766.6|28759.6|28766.6|28759.6|28769.1|28762.1|28766.6|28759.6|9
1640366100000|2021-12-24 17:15:00|28764.1|28757.1|28769.1|28762.1|28769.1|28762.1|28764.1|28757.1|17
1640366400000|2021-12-24 17:20:00|||||||||1
1640366700000|2021-12-24 17:25:00|||||||||10
1640367000000|2021-12-24 17:30:00|28764.1|28757.1|28769.1|28762.1|28769.1|28762.1|28764.1|28757.1|11
1640367300000|2021-12-24 17:35:00|||||||||1
1640367600000|2021-12-24 17:40:00|28771.6|28764.6|28769.1|28762.1|28771.6|28764.6|28766.6|28759.6|10
1640368800000|2021-12-24 18:00:00|28766.6|28759.6|28764.1|28757.1|28769.1|28762.1|28761.6|28754.6|37
1640369100000|2021-12-24 18:05:00|28761.6|28754.6|28744.1|28737.1|28764.1|28757.1|28739.1|28732.1|117
1640369400000|2021-12-24 18:10:00|28741.6|28734.6|28741.6|28734.6|28741.6|28734.6|28741.6|28734.6|7
1640369700000|2021-12-24 18:15:00|28744.1|28737.1|28744.1|28737.1|28744.1|28737.1|28744.1|28737.1|9
1640370000000|2021-12-24 18:20:00|||||||||1
1640370300000|2021-12-24 18:25:00|28741.6|28734.6|28739.1|28732.1|28744.1|28737.1|28736.6|28729.6|26
1640370600000|2021-12-24 18:30:00|28741.6|28734.6|28744.1|28737.1|28744.1|28737.1|28739.1|28732.1|4
1640370900000|2021-12-24 18:35:00|||||||||2
1640371200000|2021-12-24 18:40:00|||||||||1
1640371500000|2021-12-24 18:45:00|28741.6|28734.6|28744.1|28737.1|28744.1|28737.1|28741.6|28734.6|2
1640371800000|2021-12-24 18:50:00|28741.6|28734.6|28744.1|28737.1|28744.1|28737.1|28741.6|28734.6|2
1640373300000|2021-12-24 19:15:00|28741.6|28734.6|28744.1|28737.1|28744.1|28737.1|28741.6|28734.6|1
1640374500000|2021-12-24 19:35:00|28741.6|28734.6|28746.6|28739.6|28746.6|28739.6|28741.6|28734.6|3
1640375100000|2021-12-24 19:45:00|||||||||1
1640375400000|2021-12-24 19:50:00|28749.1|28742.1|28749.1|28742.1|28749.1|28742.1|28749.1|28742.1|0
1640376900000|2021-12-24 20:15:00|28751.6|28744.6|28749.1|28742.1|28751.6|28744.6|28746.6|28739.6|14
1640377200000|2021-12-24 20:20:00|28746.6|28739.6|28754.1|28747.1|28754.1|28747.1|28744.1|28737.1|10
1640377500000|2021-12-24 20:25:00|28751.6|28744.6|28754.1|28747.1|28754.1|28747.1|28746.6|28739.6|1
1640377800000|2021-12-24 20:30:00|28759.1|28752.1|28759.1|28752.1|28759.1|28752.1|28759.1|28752.1|8
1640378100000|2021-12-24 20:35:00|28756.6|28749.6|28759.1|28752.1|28759.1|28752.1|28756.6|28749.6|5
1640378400000|2021-12-24 20:40:00|28756.6|28749.6|28754.1|28747.1|28759.1|28752.1|28754.1|28747.1|19
1640378700000|2021-12-24 20:45:00|28756.6|28749.6|28751.6|28744.6|28759.1|28752.1|28751.6|28744.6|1
1640379000000|2021-12-24 20:50:00|28749.1|28742.1|28754.1|28747.1|28759.1|28752.1|28749.1|28742.1|1
1640379300000|2021-12-24 20:55:00|28756.6|28749.6|28741.6|28734.6|28759.1|28752.1|28731.6|28724.6|5
1640379600000|2021-12-24 21:00:00|28739.1|28732.1|28726.6|28719.6|28739.1|28732.1|28726.6|28719.6|1
1640379900000|2021-12-24 21:05:00|28729.1|28722.1|28729.1|28722.1|28729.1|28722.1|28729.1|28722.1|1
1640380200000|2021-12-24 21:10:00|28731.6|28724.6|28724.1|28717.1|28734.1|28727.1|28724.1|28717.1|15
1640559600000|2021-12-26 23:00:00|28890.6|28875.6|28843.1|28828.1|28890.6|28875.6|28838.1|28823.1|127
1640559900000|2021-12-26 23:05:00|28840.6|28825.6|28863.1|28848.1|28868.1|28853.1|28840.6|28825.6|26
1640560200000|2021-12-26 23:10:00|28865.6|28850.6|28858.1|28843.1|28873.1|28858.1|28853.1|28838.1|48
1640560500000|2021-12-26 23:15:00|28855.6|28840.6|28853.1|28838.1|28865.6|28850.6|28850.6|28835.6|25
1640560800000|2021-12-26 23:20:00|28855.6|28840.6|28853.1|28838.1|28860.6|28845.6|28853.1|28838.1|5
1640561100000|2021-12-26 23:25:00|28850.6|28835.6|28840.6|28825.6|28850.6|28835.6|28838.1|28823.1|13
1640561400000|2021-12-26 23:30:00|28843.1|28828.1|28859.1|28852.1|28861.6|28854.6|28831.6|28824.6|1351
1640561700000|2021-12-26 23:35:00|28856.6|28849.6|28856.6|28849.6|28876.6|28869.6|28851.6|28844.6|114
1640562000000|2021-12-26 23:40:00|28851.6|28844.6|28806.6|28799.6|28856.6|28849.6|28794.1|28787.1|211
1640562300000|2021-12-26 23:45:00|28809.1|28802.1|28774.1|28767.1|28816.6|28809.6|28774.1|28767.1|179
1640562600000|2021-12-26 23:50:00|28771.6|28764.6|28756.6|28749.6|28779.1|28772.1|28731.6|28724.6|173
1640562900000|2021-12-26 23:55:00|28754.1|28747.1|28776.6|28769.6|28781.6|28774.6|28746.6|28739.6|139
1640563200000|2021-12-27 00:00:00|28774.1|28767.1|28786.6|28779.6|28804.1|28797.1|28749.1|28742.1|616
1640563500000|2021-12-27 00:05:00|28789.1|28782.1|28751.6|28744.6|28794.1|28787.1|28741.6|28734.6|198
1640563800000|2021-12-27 00:10:00|28749.1|28742.1|28681.6|28674.6|28749.1|28742.1|28671.6|28664.6|536
1640564100000|2021-12-27 00:15:00|28676.6|28669.6|28686.6|28679.6|28696.6|28689.6|28656.6|28649.6|378
1640564400000|2021-12-27 00:20:00|28684.1|28677.1|28751.6|28744.6|28751.6|28744.6|28676.6|28669.6|293
1640564700000|2021-12-27 00:25:00|28761.6|28754.6|28761.6|28754.6|28766.6|28759.6|28734.1|28727.1|228
1640565000000|2021-12-27 00:30:00|28764.1|28757.1|28749.1|28742.1|28776.6|28769.6|28741.6|28734.6|376
1640565300000|2021-12-27 00:35:00|28751.6|28744.6|28746.6|28739.6|28761.6|28754.6|28721.6|28714.6|232
1640565600000|2021-12-27 00:40:00|28741.6|28734.6|28711.6|28704.6|28741.6|28734.6|28709.1|28702.1|100
1640565900000|2021-12-27 00:45:00|28709.1|28702.1|28716.6|28709.6|28726.6|28719.6|28701.6|28694.6|108
1640566200000|2021-12-27 00:50:00|28721.6|28714.6|28686.6|28679.6|28721.6|28714.6|28686.6|28679.6|300
1640566500000|2021-12-27 00:55:00|28689.1|28682.1|28701.6|28694.6|28711.6|28704.6|28686.6|28679.6|114
1640566800000|2021-12-27 01:00:00|28704.1|28697.1|28681.6|28674.6|28711.6|28704.6|28669.1|28662.1|178
1640567100000|2021-12-27 01:05:00|28676.6|28669.6|28719.1|28712.1|28721.6|28714.6|28676.6|28669.6|218
1640567400000|2021-12-27 01:10:00|28721.6|28714.6|28716.6|28709.6|28739.1|28732.1|28711.6|28704.6|183
1640567700000|2021-12-27 01:15:00|28711.6|28704.6|28721.6|28714.6|28721.6|28714.6|28706.6|28699.6|86
1640568000000|2021-12-27 01:20:00|28719.1|28712.1|28721.6|28714.6|28726.6|28719.6|28706.6|28699.6|131
1640568300000|2021-12-27 01:25:00|28719.1|28712.1|28716.6|28709.6|28731.6|28724.6|28716.6|28709.6|107
1640568600000|2021-12-27 01:30:00|28719.1|28712.1|28726.6|28719.6|28741.6|28734.6|28711.6|28704.6|145
1640568900000|2021-12-27 01:35:00|28724.1|28717.1|28716.6|28709.6|28726.6|28719.6|28711.6|28704.6|71
1640569200000|2021-12-27 01:40:00|28721.6|28714.6|28746.6|28739.6|28746.6|28739.6|28721.6|28714.6|66
1640569500000|2021-12-27 01:45:00|28744.1|28737.1|28739.1|28732.1|28746.6|28739.6|28736.6|28729.6|88
1640569800000|2021-12-27 01:50:00|28741.6|28734.6|28741.6|28734.6|28741.6|28734.6|28726.6|28719.6|120
1640570100000|2021-12-27 01:55:00|28739.1|28732.1|28726.6|28719.6|28746.6|28739.6|28721.6|28714.6|61
1640570400000|2021-12-27 02:00:00|28731.6|28724.6|28719.1|28712.1|28744.1|28737.1|28716.6|28709.6|49
1640570700000|2021-12-27 02:05:00|28716.6|28709.6|28721.6|28714.6|28724.1|28717.1|28716.6|28709.6|37
1640571000000|2021-12-27 02:10:00|28724.1|28717.1|28731.6|28724.6|28734.1|28727.1|28721.6|28714.6|53
1640571300000|2021-12-27 02:15:00|28729.1|28722.1|28721.6|28714.6|28731.6|28724.6|28716.6|28709.6|32
1640571600000|2021-12-27 02:20:00|28726.6|28719.6|28726.6|28719.6|28729.1|28722.1|28721.6|28714.6|32
1640571900000|2021-12-27 02:25:00|28731.6|28724.6|28721.6|28714.6|28731.6|28724.6|28721.6|28714.6|44
1640572200000|2021-12-27 02:30:00|28726.6|28719.6|28721.6|28714.6|28731.6|28724.6|28721.6|28714.6|70
1640572500000|2021-12-27 02:35:00|28724.1|28717.1|28731.6|28724.6|28731.6|28724.6|28721.6|28714.6|28
1640572800000|2021-12-27 02:40:00|28726.6|28719.6|28731.6|28724.6|28731.6|28724.6|28726.6|28719.6|19
1640573100000|2021-12-27 02:45:00|28729.1|28722.1|28726.6|28719.6|28729.1|28722.1|28726.6|28719.6|45
1640573400000|2021-12-27 02:50:00|28724.1|28717.1|28721.6|28714.6|28726.6|28719.6|28721.6|28714.6|33
1640573700000|2021-12-27 02:55:00|28726.6|28719.6|28731.6|28724.6|28731.6|28724.6|28721.6|28714.6|26
1640574000000|2021-12-27 03:00:00|28726.6|28719.6|28726.6|28719.6|28726.6|28719.6|28721.6|28714.6|13
1640574300000|2021-12-27 03:05:00|||||||||13
1640574600000|2021-12-27 03:10:00|28724.1|28717.1|28725.9|28718.9|28726.6|28719.6|28724.1|28717.1|20
1640574900000|2021-12-27 03:15:00|||||||||2
1640575200000|2021-12-27 03:20:00|28723.4|28716.4|28725.9|28718.9|28725.9|28718.9|28723.4|28716.4|19
1640575500000|2021-12-27 03:25:00|28723.4|28716.4|28720.9|28713.9|28723.4|28716.4|28715.9|28708.9|61
1640575800000|2021-12-27 03:30:00|28715.9|28708.9|28725.9|28718.9|28725.9|28718.9|28713.4|28706.4|108
1640576100000|2021-12-27 03:35:00|28723.4|28716.4|28725.9|28718.9|28725.9|28718.9|28710.9|28703.9|71
1640576400000|2021-12-27 03:40:00|28720.9|28713.9|28720.9|28713.9|28725.9|28718.9|28720.9|28713.9|45
1640576700000|2021-12-27 03:45:00|28715.9|28708.9|28720.9|28713.9|28720.9|28713.9|28715.9|28708.9|39
1640577000000|2021-12-27 03:50:00|28715.9|28708.9|28715.9|28708.9|28720.9|28713.9|28710.9|28703.9|48
1640577300000|2021-12-27 03:55:00|28718.4|28711.4|28720.9|28713.9|28720.9|28713.9|28715.9|28708.9|39
1640577600000|2021-12-27 04:00:00|28718.4|28711.4|28725.9|28718.9|28725.9|28718.9|28715.9|28708.9|35
1640577900000|2021-12-27 04:05:00|28720.9|28713.9|28715.9|28708.9|28725.9|28718.9|28715.9|28708.9|70
1640578200000|2021-12-27 04:10:00|28718.4|28711.4|28720.9|28713.9|28725.9|28718.9|28718.4|28711.4|24
1640578500000|2021-12-27 04:15:00|28723.4|28716.4|28730.9|28723.9|28735.9|28728.9|28723.4|28716.4|63
1640578800000|2021-12-27 04:20:00|28733.4|28726.4|28725.9|28718.9|28735.9|28728.9|28725.9|28718.9|30
1640579100000|2021-12-27 04:25:00|28723.4|28716.4|28725.9|28718.9|28728.4|28721.4|28720.9|28713.9|110
1640579400000|2021-12-27 04:30:00|28723.4|28716.4|28725.9|28718.9|28725.9|28718.9|28723.4|28716.4|34
1640579700000|2021-12-27 04:35:00|28720.9|28713.9|28725.9|28718.9|28728.4|28721.4|28715.9|28708.9|40
1640580000000|2021-12-27 04:40:00|28720.9|28713.9|28710.9|28703.9|28725.9|28718.9|28710.9|28703.9|47
1640580300000|2021-12-27 04:45:00|28708.4|28701.4|28708.4|28701.4|28710.9|28703.9|28705.9|28698.9|98
1640580600000|2021-12-27 04:50:00|28705.9|28698.9|28700.9|28693.9|28708.4|28701.4|28700.9|28693.9|30
1640580900000|2021-12-27 04:55:00|28705.9|28698.9|28705.9|28698.9|28710.9|28703.9|28700.9|28693.9|78
1640581200000|2021-12-27 05:00:00|28710.9|28703.9|28690.9|28683.9|28710.9|28703.9|28690.9|28683.9|113
1640581500000|2021-12-27 05:05:00|28693.4|28686.4|28700.9|28693.9|28700.9|28693.9|28690.9|28683.9|35
1640581800000|2021-12-27 05:10:00|28698.4|28691.4|28700.9|28693.9|28705.9|28698.9|28695.9|28688.9|56
1640582100000|2021-12-27 05:15:00|28698.4|28691.4|28705.9|28698.9|28710.9|28703.9|28695.9|28688.9|42
1640582400000|2021-12-27 05:20:00|28708.4|28701.4|28710.9|28703.9|28710.9|28703.9|28700.9|28693.9|46
1640582700000|2021-12-27 05:25:00|28705.9|28698.9|28715.9|28708.9|28715.9|28708.9|28705.9|28698.9|65
1640583000000|2021-12-27 05:30:00|28710.9|28703.9|28715.9|28708.9|28723.4|28716.4|28710.9|28703.9|97
1640583300000|2021-12-27 05:35:00|28713.4|28706.4|28720.9|28713.9|28720.9|28713.9|28705.9|28698.9|110
1640583600000|2021-12-27 05:40:00|28718.4|28711.4|28715.9|28708.9|28720.9|28713.9|28710.9|28703.9|77
1640583900000|2021-12-27 05:45:00|28718.4|28711.4|28720.9|28713.9|28720.9|28713.9|28715.9|28708.9|65
1640584200000|2021-12-27 05:50:00|28718.4|28711.4|28710.9|28703.9|28720.9|28713.9|28705.9|28698.9|193
1640584500000|2021-12-27 05:55:00|28708.4|28701.4|28700.9|28693.9|28710.9|28703.9|28700.9|28693.9|356
1640584800000|2021-12-27 06:00:00|28695.9|28688.9|28705.9|28698.9|28710.9|28703.9|28685.9|28678.9|698
1640585100000|2021-12-27 06:05:00|28710.9|28703.9|28700.9|28693.9|28710.9|28703.9|28695.9|28688.9|388
1640585400000|2021-12-27 06:10:00|28698.4|28691.4|28705.9|28698.9|28713.4|28706.4|28695.9|28688.9|251
1640585700000|2021-12-27 06:15:00|28708.4|28701.4|28725.9|28718.9|28725.9|28718.9|28703.4|28696.4|118
1640586000000|2021-12-27 06:20:00|28723.4|28716.4|28733.4|28726.4|28733.4|28726.4|28720.9|28713.9|74
1640586300000|2021-12-27 06:25:00|28730.9|28723.9|28730.9|28723.9|28730.9|28723.9|28725.9|28718.9|32
1640586600000|2021-12-27 06:30:00|28728.4|28721.4|28730.9|28723.9|28730.9|28723.9|28728.4|28721.4|5
1640586900000|2021-12-27 06:35:00|28728.4|28721.4|28723.4|28716.4|28730.9|28723.9|28720.9|28713.9|61
1640587200000|2021-12-27 06:40:00|28725.9|28718.9|28725.9|28718.9|28725.9|28718.9|28723.4|28716.4|3
1640587500000|2021-12-27 06:45:00|28723.4|28716.4|28723.4|28716.4|28723.4|28716.4|28723.4|28716.4|3
1640588100000|2021-12-27 06:55:00|28725.9|28718.9|28728.4|28721.4|28730.9|28723.9|28723.4|28716.4|6
1640588400000|2021-12-27 07:00:00|28725.9|28718.9|28740.9|28733.9|28745.9|28738.9|28725.9|28718.9|7
1640588700000|2021-12-27 07:05:00|28735.9|28728.9|28733.4|28726.4|28740.9|28733.9|28733.4|28726.4|10
1640589000000|2021-12-27 07:10:00|28735.9|28728.9|28738.4|28731.4|28740.9|28733.9|28733.4|28726.4|1
1640589300000|2021-12-27 07:15:00|28740.9|28733.9|28740.9|28733.9|28750.9|28743.9|28740.9|28733.9|34
1640589600000|2021-12-27 07:20:00|28745.9|28738.9|28728.4|28721.4|28745.9|28738.9|28725.9|28718.9|31
1640589900000|2021-12-27 07:25:00|28725.9|28718.9|28715.9|28708.9|28730.9|28723.9|28710.9|28703.9|37
1640590200000|2021-12-27 07:30:00|28713.4|28706.4|28700.9|28693.9|28718.4|28711.4|28700.9|28693.9|125
1640590500000|2021-12-27 07:35:00|28703.4|28696.4|28700.9|28693.9|28705.9|28698.9|28695.9|28688.9|39
1640590800000|2021-12-27 07:40:00|28698.4|28691.4|28695.9|28688.9|28700.9|28693.9|28693.4|28686.4|35
1640591100000|2021-12-27 07:45:00|28693.4|28686.4|28700.9|28693.9|28700.9|28693.9|28685.9|28678.9|37
1640591400000|2021-12-27 07:50:00|28703.4|28696.4|28705.9|28698.9|28705.9|28698.9|28698.4|28691.4|16
1640591700000|2021-12-27 07:55:00|28710.9|28703.9|28710.9|28703.9|28725.9|28718.9|28710.9|28703.9|61
1640592000000|2021-12-27 08:00:00|28713.4|28706.4|28715.9|28708.9|28723.4|28716.4|28703.4|28696.4|82
1640592300000|2021-12-27 08:05:00|28718.4|28711.4|28735.9|28728.9|28745.9|28738.9|28718.4|28711.4|77
1640592600000|2021-12-27 08:10:00|28738.4|28731.4|28745.9|28738.9|28750.9|28743.9|28735.9|28728.9|106
1640592900000|2021-12-27 08:15:00|28743.4|28736.4|28758.4|28751.4|28765.9|28758.9|28740.9|28733.9|87
1640593200000|2021-12-27 08:20:00|28755.9|28748.9|28745.9|28738.9|28765.9|28758.9|28735.9|28728.9|100
1640593500000|2021-12-27 08:25:00|28743.4|28736.4|28738.4|28731.4|28745.9|28738.9|28730.9|28723.9|308
1640593800000|2021-12-27 08:30:00|28740.9|28733.9|28755.9|28748.9|28758.4|28751.4|28730.9|28723.9|58
1640594100000|2021-12-27 08:35:00|28760.9|28753.9|28760.9|28753.9|28760.9|28753.9|28750.9|28743.9|43
1640594400000|2021-12-27 08:40:00|28758.4|28751.4|28760.9|28753.9|28765.9|28758.9|28755.9|28748.9|47
1640594700000|2021-12-27 08:45:00|28763.4|28756.4|28760.9|28753.9|28765.9|28758.9|28750.9|28743.9|17
1640595000000|2021-12-27 08:50:00|28763.4|28756.4|28765.9|28758.9|28770.9|28763.9|28760.9|28753.9|61
1640595300000|2021-12-27 08:55:00|28770.9|28763.9|28780.9|28773.9|28785.9|28778.9|28770.9|28763.9|92
1640595600000|2021-12-27 09:00:00|28778.4|28771.4|28763.4|28756.4|28783.4|28776.4|28760.9|28753.9|71
1640595900000|2021-12-27 09:05:00|28765.9|28758.9|28785.9|28778.9|28785.9|28778.9|28763.4|28756.4|51
1640596200000|2021-12-27 09:10:00|28783.4|28776.4|28783.4|28776.4|28790.9|28783.9|28780.9|28773.9|48
1640596500000|2021-12-27 09:15:00|28780.9|28773.9|28773.4|28766.4|28785.9|28778.9|28770.9|28763.9|30
1640596800000|2021-12-27 09:20:00|28775.9|28768.9|28770.9|28763.9|28775.9|28768.9|28765.9|28758.9|23
1640597100000|2021-12-27 09:25:00|28768.4|28761.4|28770.9|28763.9|28770.9|28763.9|28765.9|28758.9|10
1640597400000|2021-12-27 09:30:00|28768.4|28761.4|28763.4|28756.4|28768.4|28761.4|28755.9|28748.9|46
1640597700000|2021-12-27 09:35:00|28765.9|28758.9|28770.9|28763.9|28775.9|28768.9|28763.4|28756.4|26
1640598000000|2021-12-27 09:40:00|28773.4|28766.4|28778.4|28771.4|28783.4|28776.4|28770.9|28763.9|34
1640598300000|2021-12-27 09:45:00|28775.9|28768.9|28780.9|28773.9|28785.9|28778.9|28775.9|28768.9|34
1640598600000|2021-12-27 09:50:00|28778.4|28771.4|28790.9|28783.9|28790.9|28783.9|28775.9|28768.9|30
1640598900000|2021-12-27 09:55:00|28793.4|28786.4|28800.9|28793.9|28805.9|28798.9|28790.9|28783.9|85
1640599200000|2021-12-27 10:00:00|28803.4|28796.4|28790.9|28783.9|28805.9|28798.9|28788.4|28781.4|47
1640599500000|2021-12-27 10:05:00|28793.4|28786.4|28790.9|28783.9|28795.9|28788.9|28785.9|28778.9|6
1640599800000|2021-12-27 10:10:00|28793.4|28786.4|28793.4|28786.4|28795.9|28788.9|28785.9|28778.9|12
1640600100000|2021-12-27 10:15:00|28790.9|28783.9|28803.4|28796.4|28805.9|28798.9|28790.9|28783.9|19
1640600400000|2021-12-27 10:20:00|28800.9|28793.9|28803.4|28796.4|28810.9|28803.9|28798.4|28791.4|31
1640600700000|2021-12-27 10:25:00|28800.9|28793.9|28805.9|28798.9|28805.9|28798.9|28798.4|28791.4|8
1640601000000|2021-12-27 10:30:00|28808.4|28801.4|28810.9|28803.9|28815.9|28808.9|28805.9|28798.9|72
1640601300000|2021-12-27 10:35:00|28805.9|28798.9|28808.4|28801.4|28810.9|28803.9|28805.9|28798.9|27
1640601600000|2021-12-27 10:40:00|28810.9|28803.9|28810.9|28803.9|28810.9|28803.9|28805.9|28798.9|26
1640601900000|2021-12-27 10:45:00|28813.4|28806.4|28810.9|28803.9|28815.9|28808.9|28810.9|28803.9|13
1640602200000|2021-12-27 10:50:00|28808.4|28801.4|28810.9|28803.9|28815.9|28808.9|28808.4|28801.4|18
1640602500000|2021-12-27 10:55:00|28805.9|28798.9|28803.4|28796.4|28810.9|28803.9|28795.9|28788.9|163
1640602800000|2021-12-27 11:00:00|28805.9|28798.9|28795.9|28788.9|28805.9|28798.9|28795.9|28788.9|14
1640603100000|2021-12-27 11:05:00|28798.4|28791.4|28800.9|28793.9|28800.9|28793.9|28795.9|28788.9|20
1640603400000|2021-12-27 11:10:00|28798.4|28791.4|28795.9|28788.9|28800.9|28793.9|28795.9|28788.9|23
1640603700000|2021-12-27 11:15:00|28798.4|28791.4|28795.9|28788.9|28800.9|28793.9|28795.9|28788.9|7
1640604000000|2021-12-27 11:20:00|28800.9|28793.9|28790.9|28783.9|28800.9|28793.9|28790.9|28783.9|15
1640604300000|2021-12-27 11:25:00|28793.4|28786.4|28785.9|28778.9|28795.9|28788.9|28780.9|28773.9|9
1640604600000|2021-12-27 11:30:00|28790.9|28783.9|28785.9|28778.9|28790.9|28783.9|28783.4|28776.4|9
1640604900000|2021-12-27 11:35:00|28788.4|28781.4|28795.9|28788.9|28795.9|28788.9|28788.4|28781.4|17
1640605200000|2021-12-27 11:40:00|28798.4|28791.4|28795.9|28788.9|28800.9|28793.9|28790.9|28783.9|5
1640605500000|2021-12-27 11:45:00|28790.9|28783.9|28790.9|28783.9|28793.4|28786.4|28790.9|28783.9|10
1640605800000|2021-12-27 11:50:00|28793.4|28786.4|28800.9|28793.9|28800.9|28793.9|28790.9|28783.9|5
1640606100000|2021-12-27 11:55:00|28798.4|28791.4|28800.9|28793.9|28800.9|28793.9|28795.9|28788.9|9
1640606400000|2021-12-27 12:00:00|28798.4|28791.4|28795.9|28788.9|28800.9|28793.9|28795.9|28788.9|11
1640606700000|2021-12-27 12:05:00|28798.4|28791.4|28800.9|28793.9|28800.9|28793.9|28795.9|28788.9|6
1640607000000|2021-12-27 12:10:00|28805.9|28798.9|28805.9|28798.9|28805.9|28798.9|28800.9|28793.9|24
1640607300000|2021-12-27 12:15:00|28808.4|28801.4|28810.9|28803.9|28810.9|28803.9|28805.9|28798.9|11
1640607600000|2021-12-27 12:20:00|28808.4|28801.4|28810.9|28803.9|28818.4|28811.4|28805.9|28798.9|39
1640607900000|2021-12-27 12:25:00|28813.4|28806.4|28810.9|28803.9|28815.9|28808.9|28805.9|28798.9|15
1640608200000|2021-12-27 12:30:00|28813.4|28806.4|28823.4|28816.4|28825.9|28818.9|28810.9|28803.9|76
1640608500000|2021-12-27 12:35:00|28825.9|28818.9|28830.9|28823.9|28830.9|28823.9|28820.9|28813.9|81
1640608800000|2021-12-27 12:40:00|28825.9|28818.9|28830.9|28823.9|28838.4|28831.4|28825.9|28818.9|94
1640609100000|2021-12-27 12:45:00|28825.9|28818.9|28830.9|28823.9|28830.9|28823.9|28825.9|28818.9|17
1640609400000|2021-12-27 12:50:00|28828.4|28821.4|28828.4|28821.4|28830.9|28823.9|28825.9|28818.9|79
1640609700000|2021-12-27 12:55:00|28825.9|28818.9|28825.9|28818.9|28830.9|28823.9|28825.9|28818.9|17
1640610000000|2021-12-27 13:00:00|28830.9|28823.9|28830.9|28823.9|28830.9|28823.9|28825.9|28818.9|47
1640610300000|2021-12-27 13:05:00|28828.4|28821.4|28835.9|28828.9|28835.9|28828.9|28828.4|28821.4|47
1640610600000|2021-12-27 13:10:00|28830.9|28823.9|28830.9|28823.9|28830.9|28823.9|28825.9|28818.9|12
1640610900000|2021-12-27 13:15:00|28835.9|28828.9|28845.9|28838.9|28848.4|28841.4|28835.9|28828.9|116
1640611200000|2021-12-27 13:20:00|28848.4|28841.4|28848.4|28841.4|28850.9|28843.9|28845.9|28838.9|50
1640611500000|2021-12-27 13:25:00|28850.9|28843.9|28850.9|28843.9|28850.9|28843.9|28845.9|28838.9|59
1640611800000|2021-12-27 13:30:00|||||||||25
1640612100000|2021-12-27 13:35:00|28853.4|28846.4|28858.4|28851.4|28860.9|28853.9|28853.4|28846.4|57
1640612400000|2021-12-27 13:40:00|28855.9|28848.9|28855.9|28848.9|28860.9|28853.9|28855.9|28848.9|33
1640612700000|2021-12-27 13:45:00|28858.4|28851.4|28850.9|28843.9|28860.9|28853.9|28850.9|28843.9|94
1640613000000|2021-12-27 13:50:00|28853.4|28846.4|28858.4|28851.4|28860.9|28853.9|28850.9|28843.9|32
1640613300000|2021-12-27 13:55:00|28855.9|28848.9|28860.9|28853.9|28865.9|28858.9|28855.9|28848.9|14
1640613600000|2021-12-27 14:00:00|28863.4|28856.4|28865.9|28858.9|28865.9|28858.9|28860.9|28853.9|15
1640613900000|2021-12-27 14:05:00|28860.9|28853.9|28855.9|28848.9|28860.9|28853.9|28855.9|28848.9|32
1640614200000|2021-12-27 14:10:00|28860.9|28853.9|28860.9|28853.9|28863.4|28856.4|28855.9|28848.9|15
1640614500000|2021-12-27 14:15:00|28863.4|28856.4|28848.4|28841.4|28865.9|28858.9|28845.9|28838.9|108
1640614800000|2021-12-27 14:20:00|28845.9|28838.9|28855.9|28848.9|28855.9|28848.9|28845.9|28838.9|11
1640615100000|2021-12-27 14:25:00|28850.9|28843.9|28850.9|28843.9|28855.9|28848.9|28850.9|28843.9|45
1640615400000|2021-12-27 14:30:00|28853.4|28846.4|28860.9|28853.9|28878.4|28871.4|28850.9|28843.9|215
1640615700000|2021-12-27 14:35:00|28855.9|28848.9|28850.9|28843.9|28865.9|28858.9|28845.9|28838.9|202
1640616000000|2021-12-27 14:40:00|28848.4|28841.4|28860.9|28853.9|28870.9|28863.9|28845.9|28838.9|77
1640616300000|2021-12-27 14:45:00|28863.4|28856.4|28885.9|28878.9|28885.9|28878.9|28860.9|28853.9|78
1640616600000|2021-12-27 14:50:00|28880.9|28873.9|28865.9|28858.9|28893.4|28886.4|28860.9|28853.9|90
1640616900000|2021-12-27 14:55:00|28868.4|28861.4|28858.4|28851.4|28870.9|28863.9|28855.9|28848.9|67
1640617200000|2021-12-27 15:00:00|28860.9|28853.9|28880.9|28873.9|28880.9|28873.9|28850.9|28843.9|60
1640617500000|2021-12-27 15:05:00|28885.9|28878.9|28905.9|28898.9|28905.9|28898.9|28885.9|28878.9|192
1640617800000|2021-12-27 15:10:00|28900.9|28893.9|28910.9|28903.9|28910.9|28903.9|28900.9|28893.9|110
1640618100000|2021-12-27 15:15:00|28908.4|28901.4|28910.9|28903.9|28918.4|28911.4|28905.9|28898.9|70
1640618400000|2021-12-27 15:20:00|28913.4|28906.4|28925.9|28918.9|28930.9|28923.9|28913.4|28906.4|82
1640618700000|2021-12-27 15:25:00|28928.4|28921.4|28945.9|28938.9|28945.9|28938.9|28920.9|28913.9|129
1640619000000|2021-12-27 15:30:00|28948.4|28941.4|28945.9|28938.9|28950.9|28943.9|28930.9|28923.9|139
1640619300000|2021-12-27 15:35:00|28943.4|28936.4|28965.9|28958.9|28965.9|28958.9|28940.9|28933.9|166
1640619600000|2021-12-27 15:40:00|28968.4|28961.4|28950.9|28943.9|28968.4|28961.4|28950.9|28943.9|95
1640619900000|2021-12-27 15:45:00|28955.9|28948.9|28958.4|28951.4|28960.9|28953.9|28948.4|28941.4|183
1640620200000|2021-12-27 15:50:00|28960.9|28953.9|28963.4|28956.4|28965.9|28958.9|28953.4|28946.4|114
1640620500000|2021-12-27 15:55:00|28965.9|28958.9|28975.9|28968.9|28975.9|28968.9|28960.9|28953.9|152
1640620800000|2021-12-27 16:00:00|28978.4|28971.4|28985.9|28978.9|28990.9|28983.9|28970.9|28963.9|187
1640621100000|2021-12-27 16:05:00|28983.4|28976.4|28980.9|28973.9|28985.9|28978.9|28970.9|28963.9|128
1640621400000|2021-12-27 16:10:00|28978.4|28971.4|28995.9|28988.9|29000.9|28993.9|28975.9|28968.9|173
1640621700000|2021-12-27 16:15:00|29000.9|28993.9|28975.9|28968.9|29000.9|28993.9|28965.9|28958.9|77
1640622000000|2021-12-27 16:20:00|28973.4|28966.4|28965.9|28958.9|28978.4|28971.4|28963.4|28956.4|81
1640622300000|2021-12-27 16:25:00|28968.4|28961.4|28980.9|28973.9|28983.4|28976.4|28965.9|28958.9|72
1640622600000|2021-12-27 16:30:00|28975.9|28968.9|28965.9|28958.9|28975.9|28968.9|28965.9|28958.9|93
1640622900000|2021-12-27 16:35:00|28968.4|28961.4|28975.9|28968.9|28975.9|28968.9|28960.9|28953.9|64
1640623200000|2021-12-27 16:40:00|28970.9|28963.9|28965.9|28958.9|28973.4|28966.4|28965.9|28958.9|32
1640623500000|2021-12-27 16:45:00|28963.4|28956.4|28965.9|28958.9|28970.9|28963.9|28960.9|28953.9|70
1640623800000|2021-12-27 16:50:00|28968.4|28961.4|28970.9|28963.9|28975.9|28968.9|28968.4|28961.4|13
1640624100000|2021-12-27 16:55:00|28968.4|28961.4|28970.9|28963.9|28973.4|28966.4|28965.9|28958.9|42
1640624400000|2021-12-27 17:00:00|28968.4|28961.4|28985.9|28978.9|28985.9|28978.9|28968.4|28961.4|43
1640624700000|2021-12-27 17:05:00|28988.4|28981.4|28993.4|28986.4|28995.9|28988.9|28985.9|28978.9|75
1640625000000|2021-12-27 17:10:00|28990.9|28983.9|29000.9|28993.9|29000.9|28993.9|28985.9|28978.9|24
1640625300000|2021-12-27 17:15:00|28998.4|28991.4|29000.9|28993.9|29000.9|28993.9|28995.9|28988.9|17
1640625600000|2021-12-27 17:20:00|28998.4|28991.4|29008.4|29001.4|29010.9|29003.9|28995.9|28988.9|65
1640625900000|2021-12-27 17:25:00|29005.9|28998.9|29010.9|29003.9|29010.9|29003.9|29005.9|28998.9|30
1640626200000|2021-12-27 17:30:00|29005.9|28998.9|29000.9|28993.9|29005.9|28998.9|29000.9|28993.9|50
1640626500000|2021-12-27 17:35:00|29003.4|28996.4|29005.9|28998.9|29005.9|28998.9|29000.9|28993.9|14
1640626800000|2021-12-27 17:40:00|29003.4|28996.4|29005.9|28998.9|29010.9|29003.9|29000.9|28993.9|81
1640627100000|2021-12-27 17:45:00|29008.4|29001.4|29010.9|29003.9|29010.9|29003.9|29005.9|28998.9|53
1640627400000|2021-12-27 17:50:00|29005.9|28998.9|29005.9|28998.9|29010.9|29003.9|29005.9|28998.9|79
1640627700000|2021-12-27 17:55:00|29008.4|29001.4|29005.9|28998.9|29010.9|29003.9|29005.9|28998.9|33
1640628000000|2021-12-27 18:00:00|29003.4|28996.4|29000.9|28993.9|29005.9|28998.9|28995.9|28988.9|55
1640628300000|2021-12-27 18:05:00|29003.4|28996.4|29008.4|29001.4|29010.9|29003.9|29000.9|28993.9|35
1640628600000|2021-12-27 18:10:00|29005.9|28998.9|29010.9|29003.9|29010.9|29003.9|29000.9|28993.9|20
1640628900000|2021-12-27 18:15:00|29005.9|28998.9|29005.9|28998.9|29005.9|28998.9|29000.9|28993.9|53
1640629200000|2021-12-27 18:20:00|29003.4|28996.4|29005.9|28998.9|29005.9|28998.9|29000.9|28993.9|22
1640629500000|2021-12-27 18:25:00|29010.9|29003.9|29010.9|29003.9|29020.9|29013.9|29010.9|29003.9|114
1640629800000|2021-12-27 18:30:00|29008.4|29001.4|29005.9|28998.9|29010.9|29003.9|29005.9|28998.9|48
1640630100000|2021-12-27 18:35:00|29008.4|29001.4|29020.9|29013.9|29020.9|29013.9|29008.4|29001.4|60
1640630400000|2021-12-27 18:40:00|29018.4|29011.4|29015.9|29008.9|29020.9|29013.9|29010.9|29003.9|53
1640630700000|2021-12-27 18:45:00|29018.4|29011.4|29020.9|29013.9|29020.9|29013.9|29015.9|29008.9|19
1640631000000|2021-12-27 18:50:00|29023.4|29016.4|29020.9|29013.9|29025.9|29018.9|29020.9|29013.9|16
1640631300000|2021-12-27 18:55:00|29023.4|29016.4|29020.9|29013.9|29025.9|29018.9|29020.9|29013.9|12
1640631600000|2021-12-27 19:00:00|29015.9|29008.9|29015.9|29008.9|29015.9|29008.9|29005.9|28998.9|66
1640631900000|2021-12-27 19:05:00|29013.4|29006.4|29015.9|29008.9|29015.9|29008.9|29010.9|29003.9|50
1640632200000|2021-12-27 19:10:00|29018.4|29011.4|29015.9|29008.9|29020.9|29013.9|29015.9|29008.9|28
1640632500000|2021-12-27 19:15:00|29018.4|29011.4|29015.9|29008.9|29020.9|29013.9|29015.9|29008.9|11
1640632800000|2021-12-27 19:20:00|29018.4|29011.4|29025.9|29018.9|29025.9|29018.9|29018.4|29011.4|18
1640633100000|2021-12-27 19:25:00|29023.4|29016.4|29033.4|29026.4|29035.9|29028.9|29020.9|29013.9|63
1640633400000|2021-12-27 19:30:00|29030.9|29023.9|29035.9|29028.9|29040.9|29033.9|29030.9|29023.9|197
1640633700000|2021-12-27 19:35:00|29038.4|29031.4|29038.4|29031.4|29040.9|29033.9|29030.9|29023.9|148
1640634000000|2021-12-27 19:40:00|29035.9|29028.9|29035.9|29028.9|29055.9|29048.9|29035.9|29028.9|256
1640634300000|2021-12-27 19:45:00|29030.9|29023.9|29020.9|29013.9|29030.9|29023.9|29020.9|29013.9|56
1640634600000|2021-12-27 19:50:00|29018.4|29011.4|29015.9|29008.9|29020.9|29013.9|29015.9|29008.9|22
1640634900000|2021-12-27 19:55:00|29013.4|29006.4|29020.9|29013.9|29020.9|29013.9|29010.9|29003.9|39
1640635200000|2021-12-27 20:00:00|29018.4|29011.4|29005.9|28998.9|29020.9|29013.9|29000.9|28993.9|112
1640635500000|2021-12-27 20:05:00|29000.9|28993.9|29010.9|29003.9|29010.9|29003.9|28995.9|28988.9|98
1640635800000|2021-12-27 20:10:00|29008.4|29001.4|29010.9|29003.9|29010.9|29003.9|29000.9|28993.9|37
1640636100000|2021-12-27 20:15:00|29005.9|28998.9|29005.9|28998.9|29008.4|29001.4|28995.9|28988.9|29
1640636400000|2021-12-27 20:20:00|29003.4|28996.4|29000.9|28993.9|29005.9|28998.9|28995.9|28988.9|67
1640636700000|2021-12-27 20:25:00|29003.4|28996.4|29010.9|29003.9|29013.4|29006.4|29003.4|28996.4|34
1640637000000|2021-12-27 20:30:00|29013.4|29006.4|29010.9|29003.9|29020.9|29013.9|29010.9|29003.9|39
1640637300000|2021-12-27 20:35:00|29013.4|29006.4|29000.9|28993.9|29015.9|29008.9|28998.4|28991.4|71
1640637600000|2021-12-27 20:40:00|28998.4|28991.4|29015.9|29008.9|29015.9|29008.9|28995.9|28988.9|79
1640637900000|2021-12-27 20:45:00|29020.9|29013.9|29015.9|29008.9|29025.9|29018.9|29010.9|29003.9|96
1640638200000|2021-12-27 20:50:00|29020.9|29013.9|29035.9|29028.9|29040.9|29033.9|29010.9|29003.9|230
1640638500000|2021-12-27 20:55:00|29033.4|29026.4|29035.9|29028.9|29040.9|29033.9|29020.9|29013.9|176
1640638800000|2021-12-27 21:00:00|29030.9|29023.9|29040.9|29033.9|29043.4|29036.4|29030.9|29023.9|55
1640639100000|2021-12-27 21:05:00|29035.9|29028.9|29035.9|29028.9|29035.9|29028.9|29030.9|29023.9|15
1640639400000|2021-12-27 21:10:00|29030.9|29023.9|29020.9|29013.9|29030.9|29023.9|29020.9|29013.9|9
1640639700000|2021-12-27 21:15:00|29024.9|29009.9|29027.4|29012.4|29029.9|29014.9|29024.9|29009.9|4
1640640000000|2021-12-27 21:20:00|29029.9|29014.9|29027.4|29012.4|29029.9|29014.9|29027.4|29012.4|3
1640640600000|2021-12-27 21:30:00|29034.9|29019.9|29034.9|29019.9|29034.9|29019.9|29034.9|29019.9|9
1640640900000|2021-12-27 21:35:00|29037.4|29022.4|29039.9|29024.9|29039.9|29024.9|29037.4|29022.4|7
1640641500000|2021-12-27 21:45:00|29037.4|29022.4|29037.4|29022.4|29039.9|29024.9|29037.4|29022.4|13
1640641800000|2021-12-27 21:50:00|29039.9|29024.9|29037.4|29022.4|29039.9|29024.9|29037.4|29022.4|1
1640642100000|2021-12-27 21:55:00|29039.9|29024.9|29037.8|29007.8|29039.9|29024.9|29027.4|29006.8|21
1640642400000|2021-12-27 22:00:00|29036.5|29006.5|28992.2|28962.2|29036.8|29006.8|28987.1|28957.1|0
1640642700000|2021-12-27 22:05:00|28992.3|28962.3|28994.9|28964.9|28994.9|28964.9|28992.2|28962.2|0
1640643000000|2021-12-27 22:10:00|28994.8|28964.8|28993.6|28963.6|28994.8|28964.8|28993.3|28963.3|0
1640643300000|2021-12-27 22:15:00|28993.7|28963.7|28996.1|28966.1|28996.2|28966.2|28993.5|28963.5|0
1640643600000|2021-12-27 22:20:00|28995.9|28965.9|28996.9|28966.9|28997.5|28967.5|28994.3|28964.3|0
1640643900000|2021-12-27 22:25:00|28996.8|28966.8|28996.3|28966.3|28999.5|28969.5|28995.8|28965.8|0
1640644200000|2021-12-27 22:30:00|28996.5|28966.5|28996.2|28966.2|28997.7|28967.7|28996|28966|0
1640644500000|2021-12-27 22:35:00|28996.4|28966.4|28998.1|28968.1|28998.1|28968.1|28996.1|28966.1|0
1640644800000|2021-12-27 22:40:00|28998.2|28968.2|28996.3|28966.3|28998.3|28968.3|28996.3|28966.3|0
1640645100000|2021-12-27 22:45:00|28996.6|28966.6|28996.1|28966.1|28996.6|28966.6|28996.1|28966.1|0
1640645400000|2021-12-27 22:50:00|28996.5|28966.5|28995.6|28965.6|28996.5|28966.5|28995.6|28965.6|0
1640645700000|2021-12-27 22:55:00|28999.8|28969.8|28999.4|28969.4|29000.3|28970.3|28999.4|28969.4|0
1640646000000|2021-12-27 23:00:00|28996.2|28966.2|29029.9|29014.9|29039.9|29024.9|28994|28964|9
1640646300000|2021-12-27 23:05:00|29027.4|29012.4|29024.9|29009.9|29027.4|29012.4|29024.9|29009.9|2
1640646600000|2021-12-27 23:10:00|29029.9|29014.9|29024.9|29009.9|29029.9|29014.9|29024.9|29009.9|1
1640647200000|2021-12-27 23:20:00|29022.4|29007.4|29004.9|28989.9|29024.9|29009.9|29002.4|28987.4|16
1640647500000|2021-12-27 23:25:00|29002.4|28987.4|28999.9|28984.9|29012.4|28997.4|28999.9|28984.9|7
1640647800000|2021-12-27 23:30:00|29007.4|28992.4|29008.4|29001.4|29023.4|29016.4|29000.9|28992.4|5973
1640648100000|2021-12-27 23:35:00|29010.9|29003.9|29020.9|29013.9|29025.9|29018.9|29010.9|29003.9|55
1640648400000|2021-12-27 23:40:00|29023.4|29016.4|29005.9|28998.9|29033.4|29026.4|28990.9|28983.9|104
1640648700000|2021-12-27 23:45:00|29003.4|28996.4|28983.4|28976.4|29005.9|28998.9|28955.9|28948.9|321
1640649000000|2021-12-27 23:50:00|28985.9|28978.9|28990.9|28983.9|29013.4|29006.4|28978.4|28971.4|147
1640649300000|2021-12-27 23:55:00|28988.4|28981.4|28970.9|28963.9|29000.9|28993.9|28955.9|28948.9|333
1640649600000|2021-12-28 00:00:00|28968.4|28961.4|28900.9|28893.9|28968.4|28961.4|28875.9|28868.9|1259
1640649900000|2021-12-28 00:05:00|28898.4|28891.4|28915.9|28908.9|28915.9|28908.9|28880.9|28873.9|807
1640650200000|2021-12-28 00:10:00|28913.4|28906.4|28940.9|28933.9|28965.9|28958.9|28900.9|28893.9|723
1640650500000|2021-12-28 00:15:00|28945.9|28938.9|28975.9|28968.9|28983.4|28976.4|28935.9|28928.9|337
1640650800000|2021-12-28 00:20:00|28978.4|28971.4|28985.9|28978.9|28995.9|28988.9|28960.9|28953.9|653
1640651100000|2021-12-28 00:25:00|28995.9|28988.9|28980.9|28973.9|28995.9|28988.9|28975.9|28968.9|388
1640651400000|2021-12-28 00:30:00|28985.9|28978.9|28995.9|28988.9|29005.9|28998.9|28975.9|28968.9|208
1640651700000|2021-12-28 00:35:00|28993.4|28986.4|29003.4|28996.4|29005.9|28998.9|28980.9|28973.9|183
1640652000000|2021-12-28 00:40:00|29005.9|28998.9|29095.9|29088.9|29095.9|29088.9|29005.9|28998.9|880
1640652300000|2021-12-28 00:45:00|29090.9|29083.9|29090.9|29083.9|29130.9|29123.9|29090.9|29083.9|681
1640652600000|2021-12-28 00:50:00|29088.4|29081.4|29080.9|29073.9|29093.4|29086.4|29055.9|29048.9|462
1640652900000|2021-12-28 00:55:00|29078.4|29071.4|29093.4|29086.4|29105.9|29098.9|29075.9|29068.9|371
1640653200000|2021-12-28 01:00:00|29090.9|29083.9|29080.9|29073.9|29095.9|29088.9|29075.9|29068.9|199
1640653500000|2021-12-28 01:05:00|29075.9|29068.9|29065.9|29058.9|29078.4|29071.4|29050.9|29043.9|281
1640653800000|2021-12-28 01:10:00|29063.4|29056.4|29060.9|29053.9|29070.9|29063.9|29050.9|29043.9|181
1640654100000|2021-12-28 01:15:00|29063.4|29056.4|29025.9|29018.9|29065.9|29058.9|29010.9|29003.9|330
1640654400000|2021-12-28 01:20:00|29030.9|29023.9|29023.4|29016.4|29035.9|29028.9|29020.9|29013.9|102
1640654700000|2021-12-28 01:25:00|29020.9|29013.9|29005.9|28998.9|29020.9|29013.9|29000.9|28993.9|263
1640655000000|2021-12-28 01:30:00|29010.9|29003.9|28980.9|28973.9|29013.4|29006.4|28960.9|28953.9|559
1640655300000|2021-12-28 01:35:00|28983.4|28976.4|28990.9|28983.9|29005.9|28998.9|28970.9|28963.9|205
1640655600000|2021-12-28 01:40:00|28993.4|28986.4|29000.9|28993.9|29003.4|28996.4|28980.9|28973.9|182
1640655900000|2021-12-28 01:45:00|28995.9|28988.9|28985.9|28978.9|29000.9|28993.9|28980.9|28973.9|158
1640656200000|2021-12-28 01:50:00|28988.4|28981.4|28985.9|28978.9|28995.9|28988.9|28960.9|28953.9|136
1640656500000|2021-12-28 01:55:00|28988.4|28981.4|28985.9|28978.9|28995.9|28988.9|28973.4|28966.4|163
1640656800000|2021-12-28 02:00:00|28983.4|28976.4|28985.9|28978.9|28995.9|28988.9|28980.9|28973.9|118
1640657100000|2021-12-28 02:05:00|28988.4|28981.4|28985.9|28978.9|29000.9|28993.9|28985.9|28978.9|95
1640657400000|2021-12-28 02:10:00|28988.4|28981.4|28975.9|28968.9|28990.9|28983.9|28975.9|28968.9|65
1640657700000|2021-12-28 02:15:00|28978.4|28971.4|28960.9|28953.9|28983.4|28976.4|28960.9|28953.9|139
1640658000000|2021-12-28 02:20:00|28963.4|28956.4|28960.9|28953.9|28973.4|28966.4|28955.9|28948.9|153
1640658300000|2021-12-28 02:25:00|28955.9|28948.9|28965.9|28958.9|28965.9|28958.9|28945.9|28938.9|242
1640658600000|2021-12-28 02:30:00|28968.4|28961.4|28960.9|28953.9|28970.9|28963.9|28955.9|28948.9|92
1640658900000|2021-12-28 02:35:00|28958.4|28951.4|28970.9|28963.9|28975.9|28968.9|28955.9|28948.9|72
1640659200000|2021-12-28 02:40:00|28973.4|28966.4|28975.9|28968.9|28985.9|28978.9|28970.9|28963.9|57
1640659500000|2021-12-28 02:45:00|28978.4|28971.4|28970.9|28963.9|28985.9|28978.9|28970.9|28963.9|54
1640659800000|2021-12-28 02:50:00|28968.4|28961.4|28970.9|28963.9|28980.9|28973.9|28965.9|28958.9|67
1640660100000|2021-12-28 02:55:00|28968.4|28961.4|28960.9|28953.9|28968.4|28961.4|28960.9|28953.9|36
1640660400000|2021-12-28 03:00:00|28963.4|28956.4|28970.9|28963.9|28970.9|28963.9|28960.9|28953.9|20
1640660700000|2021-12-28 03:05:00|28968.4|28961.4|28975.9|28968.9|28975.9|28968.9|28965.9|28958.9|9
1640661000000|2021-12-28 03:10:00|28970.9|28963.9|28940.9|28933.9|28970.9|28963.9|28940.9|28933.9|137
1640661300000|2021-12-28 03:15:00|28945.9|28938.9|28945.9|28938.9|28950.9|28943.9|28940.9|28933.9|49
1640661600000|2021-12-28 03:20:00|28940.9|28933.9|28930.9|28923.9|28945.9|28938.9|28930.9|28923.9|53
1640661900000|2021-12-28 03:25:00|28935.9|28928.9|28950.9|28943.9|28955.9|28948.9|28935.9|28928.9|51
1640662200000|2021-12-28 03:30:00|28953.4|28946.4|28943.4|28936.4|28985.9|28978.9|28943.4|28936.4|204
1640662500000|2021-12-28 03:35:00|28940.9|28933.9|28960.9|28953.9|28960.9|28953.9|28940.9|28933.9|74
1640662800000|2021-12-28 03:40:00|28965.9|28958.9|28975.9|28968.9|28975.9|28968.9|28960.9|28953.9|76
1640663100000|2021-12-28 03:45:00|28980.9|28973.9|29000.9|28993.9|29005.9|28998.9|28978.4|28971.4|161
1640663400000|2021-12-28 03:50:00|29005.9|28998.9|28995.9|28988.9|29005.9|28998.9|28988.4|28981.4|112
1640663700000|2021-12-28 03:55:00|28993.4|28986.4|29000.9|28993.9|29005.9|28998.9|28985.9|28978.9|133
1640664000000|2021-12-28 04:00:00|28995.9|28988.9|29000.9|28993.9|29005.9|28998.9|28995.9|28988.9|62
1640664300000|2021-12-28 04:05:00|29003.4|28996.4|29005.9|28998.9|29005.9|28998.9|28998.4|28991.4|52
1640664600000|2021-12-28 04:10:00|29010.9|29003.9|29000.9|28993.9|29010.9|29003.9|29000.9|28993.9|83
1640664900000|2021-12-28 04:15:00|29003.4|28996.4|29013.4|29006.4|29015.9|29008.9|29000.9|28993.9|85
1640665200000|2021-12-28 04:20:00|29010.9|29003.9|28995.9|28988.9|29010.9|29003.9|28985.9|28978.9|107
1640665500000|2021-12-28 04:25:00|28998.4|28991.4|29005.9|28998.9|29005.9|28998.9|28995.9|28988.9|43
1640665800000|2021-12-28 04:30:00|29010.9|29003.9|29010.9|29003.9|29020.9|29013.9|29010.9|29003.9|99
1640666100000|2021-12-28 04:35:00|29015.9|29008.9|29005.9|28998.9|29015.9|29008.9|28995.9|28988.9|77
1640666400000|2021-12-28 04:40:00|29003.4|28996.4|29010.9|29003.9|29010.9|29003.9|29000.9|28993.9|70
1640666700000|2021-12-28 04:45:00|29005.9|28998.9|28995.9|28988.9|29013.4|29006.4|28995.9|28988.9|89
1640667000000|2021-12-28 04:50:00|28998.4|28991.4|28990.9|28983.9|29003.4|28996.4|28978.4|28971.4|106
1640667300000|2021-12-28 04:55:00|28993.4|28986.4|28970.9|28963.9|28995.9|28988.9|28965.9|28958.9|92
1640667600000|2021-12-28 05:00:00|28965.9|28958.9|28975.9|28968.9|28975.9|28968.9|28960.9|28953.9|145
1640667900000|2021-12-28 05:05:00|28970.9|28963.9|28985.9|28978.9|28988.4|28981.4|28970.9|28963.9|45
1640668200000|2021-12-28 05:10:00|28988.4|28981.4|28995.9|28988.9|28995.9|28988.9|28980.9|28973.9|74
1640668500000|2021-12-28 05:15:00|28990.9|28983.9|28985.9|28978.9|28993.4|28986.4|28985.9|28978.9|60
1640668800000|2021-12-28 05:20:00|28988.4|28981.4|28980.9|28973.9|28990.9|28983.9|28980.9|28973.9|61
1640669100000|2021-12-28 05:25:00|28985.9|28978.9|28985.9|28978.9|28990.9|28983.9|28985.9|28978.9|70
1640669400000|2021-12-28 05:30:00|28990.9|28983.9|28985.9|28978.9|28990.9|28983.9|28980.9|28973.9|113
1640669700000|2021-12-28 05:35:00|28990.9|28983.9|29020.9|29013.9|29023.4|29016.4|28990.9|28983.9|429
1640670000000|2021-12-28 05:40:00|29018.4|29011.4|29005.9|28998.9|29020.9|29013.9|29005.9|28998.9|277
1640670300000|2021-12-28 05:45:00|29008.4|29001.4|29015.9|29008.9|29015.9|29008.9|29005.9|28998.9|366
1640670600000|2021-12-28 05:50:00|29010.9|29003.9|29040.9|29033.9|29040.9|29033.9|29010.9|29003.9|542
1640670900000|2021-12-28 05:55:00|29045.9|29038.9|29060.9|29053.9|29065.9|29058.9|29045.9|29038.9|906
1640671200000|2021-12-28 06:00:00|29023.4|29016.4|29028.4|29021.4|29033.4|29026.4|29003.4|28996.4|1714
1640671500000|2021-12-28 06:05:00|29025.9|29018.9|28988.4|28981.4|29025.9|29018.9|28983.4|28976.4|649
1640671800000|2021-12-28 06:10:00|28983.4|28976.4|28955.9|28948.9|28983.4|28976.4|28953.4|28946.4|236
1640672100000|2021-12-28 06:15:00|28953.4|28946.4|28963.4|28956.4|28968.4|28961.4|28953.4|28946.4|329
1640672400000|2021-12-28 06:20:00|28958.4|28951.4|28963.4|28956.4|28968.4|28961.4|28953.4|28946.4|80
1640672700000|2021-12-28 06:25:00|28965.9|28958.9|28968.4|28961.4|28970.9|28963.9|28963.4|28956.4|15
1640673000000|2021-12-28 06:30:00|28970.9|28963.9|28970.9|28963.9|28973.4|28966.4|28968.4|28961.4|43
1640673300000|2021-12-28 06:35:00|28968.4|28961.4|28968.4|28961.4|28970.9|28963.9|28968.4|28961.4|5
1640673600000|2021-12-28 06:40:00|28970.9|28963.9|28973.4|28966.4|28973.4|28966.4|28968.4|28961.4|7
1640673900000|2021-12-28 06:45:00|28970.9|28963.9|28968.4|28961.4|28970.9|28963.9|28968.4|28961.4|7
1640674200000|2021-12-28 06:50:00|28970.9|28963.9|28968.4|28961.4|28970.9|28963.9|28968.4|28961.4|0
1640674500000|2021-12-28 06:55:00|28970.9|28963.9|28978.4|28971.4|28978.4|28971.4|28970.9|28963.9|7
1640674800000|2021-12-28 07:00:00|28983.4|28976.4|28958.4|28951.4|28983.4|28976.4|28958.4|28951.4|44
1640675100000|2021-12-28 07:05:00|28960.9|28953.9|28965.9|28958.9|28968.4|28961.4|28955.9|28948.9|11
1640675400000|2021-12-28 07:10:00|28963.4|28956.4|28963.4|28956.4|28968.4|28961.4|28960.9|28953.9|11
1640675700000|2021-12-28 07:15:00|28965.9|28958.9|28968.4|28961.4|28970.9|28963.9|28960.9|28953.9|41
1640676000000|2021-12-28 07:20:00|28965.9|28958.9|28963.4|28956.4|28965.9|28958.9|28958.4|28951.4|4
1640676300000|2021-12-28 07:25:00|28960.9|28953.9|28943.4|28936.4|28960.9|28953.9|28943.4|28936.4|115
1640676600000|2021-12-28 07:30:00|28945.9|28938.9|28943.4|28936.4|28948.4|28941.4|28938.4|28931.4|41
1640676900000|2021-12-28 07:35:00|28940.9|28933.9|28935.9|28928.9|28948.4|28941.4|28933.4|28926.4|79
1640677200000|2021-12-28 07:40:00|28933.4|28926.4|28930.9|28923.9|28938.4|28931.4|28928.4|28921.4|41
1640677500000|2021-12-28 07:45:00|28928.4|28921.4|28945.9|28938.9|28945.9|28938.9|28928.4|28921.4|68
1640677800000|2021-12-28 07:50:00|28943.4|28936.4|28943.4|28936.4|28948.4|28941.4|28938.4|28931.4|27
1640678100000|2021-12-28 07:55:00|28945.9|28938.9|28948.4|28941.4|28950.9|28943.9|28943.4|28936.4|143
1640678400000|2021-12-28 08:00:00|28950.9|28943.9|28953.4|28946.4|28958.4|28951.4|28938.4|28931.4|77
1640678700000|2021-12-28 08:05:00|28955.9|28948.9|28970.9|28963.9|28973.4|28966.4|28955.9|28948.9|130
1640679000000|2021-12-28 08:10:00|28968.4|28961.4|28968.4|28961.4|28973.4|28966.4|28963.4|28956.4|34
1640679300000|2021-12-28 08:15:00|28965.9|28958.9|28973.4|28966.4|28973.4|28966.4|28963.4|28956.4|24
1640679600000|2021-12-28 08:20:00|28968.4|28961.4|28968.4|28961.4|28978.4|28971.4|28963.4|28956.4|66
1640679900000|2021-12-28 08:25:00|28963.4|28956.4|28988.4|28981.4|28998.4|28991.4|28963.4|28956.4|93
1640680200000|2021-12-28 08:30:00|28990.9|28983.9|28985.9|28978.9|28990.9|28983.9|28978.4|28971.4|79
1640680500000|2021-12-28 08:35:00|28988.4|28981.4|28978.4|28971.4|28988.4|28981.4|28973.4|28966.4|37
1640680800000|2021-12-28 08:40:00|28975.9|28968.9|28980.9|28973.9|28988.4|28981.4|28973.4|28966.4|53
1640681100000|2021-12-28 08:45:00|28983.4|28976.4|29003.4|28996.4|29013.4|29006.4|28983.4|28976.4|220
1640681400000|2021-12-28 08:50:00|29000.9|28993.9|29013.4|29006.4|29013.4|29006.4|28998.4|28991.4|88
1640681700000|2021-12-28 08:55:00|29010.9|29003.9|29013.4|29006.4|29020.9|29013.9|29008.4|29001.4|67
1640682000000|2021-12-28 09:00:00|29015.9|29008.9|29018.4|29011.4|29018.4|29011.4|29008.4|29001.4|46
1640682300000|2021-12-28 09:05:00|29013.4|29006.4|29020.9|29013.9|29025.9|29018.9|29013.4|29006.4|36
1640682600000|2021-12-28 09:10:00|29018.4|29011.4|29018.4|29011.4|29023.4|29016.4|29013.4|29006.4|95
1640682900000|2021-12-28 09:15:00|29015.9|29008.9|29008.4|29001.4|29015.9|29008.9|29005.9|28998.9|58
1640683200000|2021-12-28 09:20:00|29010.9|29003.9|29023.4|29016.4|29028.4|29021.4|29008.4|29001.4|26
1640683500000|2021-12-28 09:25:00|29018.4|29011.4|29025.9|29018.9|29028.4|29021.4|29018.4|29011.4|24
1640683800000|2021-12-28 09:30:00|29023.4|29016.4|29023.4|29016.4|29028.4|29021.4|29018.4|29011.4|48
1640684100000|2021-12-28 09:35:00|29028.4|29021.4|29033.4|29026.4|29035.9|29028.9|29028.4|29021.4|12
1640684400000|2021-12-28 09:40:00|29030.9|29023.9|29018.4|29011.4|29033.4|29026.4|29018.4|29011.4|85
1640684700000|2021-12-28 09:45:00|29020.9|29013.9|29013.4|29006.4|29023.4|29016.4|29013.4|29006.4|38
1640685000000|2021-12-28 09:50:00|29015.9|29008.9|29013.4|29006.4|29015.9|29008.9|29013.4|29006.4|2
1640685300000|2021-12-28 09:55:00|29020.9|29013.9|29018.4|29011.4|29020.9|29013.9|29013.4|29006.4|14
1640685600000|2021-12-28 10:00:00|29015.9|29008.9|29018.4|29011.4|29023.4|29016.4|29013.4|29006.4|231
1640685900000|2021-12-28 10:05:00|29023.4|29016.4|29033.4|29026.4|29035.9|29028.9|29018.4|29011.4|64
1640686200000|2021-12-28 10:10:00|29035.9|29028.9|29033.4|29026.4|29038.4|29031.4|29033.4|29026.4|28
1640686500000|2021-12-28 10:15:00|29035.9|29028.9|29038.4|29031.4|29038.4|29031.4|29033.4|29026.4|7
1640686800000|2021-12-28 10:20:00|29033.4|29026.4|29028.4|29021.4|29035.9|29028.9|29028.4|29021.4|39
1640687100000|2021-12-28 10:25:00|29030.9|29023.9|29023.4|29016.4|29033.4|29026.4|29023.4|29016.4|22
1640687400000|2021-12-28 10:30:00|29020.9|29013.9|29033.4|29026.4|29033.4|29026.4|29018.4|29011.4|79
1640687700000|2021-12-28 10:35:00|29030.9|29023.9|29023.4|29016.4|29033.4|29026.4|29023.4|29016.4|8
1640688000000|2021-12-28 10:40:00|29025.9|29018.9|29020.9|29013.9|29025.9|29018.9|29018.4|29011.4|23
1640688300000|2021-12-28 10:45:00|29023.4|29016.4|29013.4|29006.4|29023.4|29016.4|29013.4|29006.4|27
1640688600000|2021-12-28 10:50:00|29015.9|29008.9|29013.4|29006.4|29018.4|29011.4|29013.4|29006.4|3
1640688900000|2021-12-28 10:55:00|29015.9|29008.9|29023.4|29016.4|29023.4|29016.4|29015.9|29008.9|16
1640689200000|2021-12-28 11:00:00|29020.9|29013.9|29018.4|29011.4|29023.4|29016.4|29013.4|29006.4|69
1640689500000|2021-12-28 11:05:00|29020.9|29013.9|29018.4|29011.4|29020.9|29013.9|29018.4|29011.4|9
1640689800000|2021-12-28 11:10:00|29020.9|29013.9|29018.4|29011.4|29023.4|29016.4|29018.4|29011.4|7
1640690100000|2021-12-28 11:15:00|29020.9|29013.9|29023.4|29016.4|29023.4|29016.4|29018.4|29011.4|6
1640690400000|2021-12-28 11:20:00|29025.9|29018.9|29025.9|29018.9|29028.4|29021.4|29023.4|29016.4|14
1640690700000|2021-12-28 11:25:00|29023.4|29016.4|29028.4|29021.4|29028.4|29021.4|29023.4|29016.4|22
1640691000000|2021-12-28 11:30:00|29025.9|29018.9|29018.4|29011.4|29028.4|29021.4|29018.4|29011.4|10
1640691300000|2021-12-28 11:35:00|29013.4|29006.4|29015.9|29008.9|29015.9|29008.9|29013.4|29006.4|37
1640691600000|2021-12-28 11:40:00|29013.4|29006.4|29015.9|29008.9|29018.4|29011.4|29008.4|29001.4|26
1640691900000|2021-12-28 11:45:00|29018.4|29011.4|29013.4|29006.4|29018.4|29011.4|29013.4|29006.4|1
1640692200000|2021-12-28 11:50:00|29010.9|29003.9|29015.9|29008.9|29018.4|29011.4|29008.4|29001.4|20
1640692500000|2021-12-28 11:55:00|29018.4|29011.4|29013.4|29006.4|29018.4|29011.4|29013.4|29006.4|25
1640692800000|2021-12-28 12:00:00|29010.9|29003.9|29013.4|29006.4|29018.4|29011.4|29008.4|29001.4|59
1640693100000|2021-12-28 12:05:00|29015.9|29008.9|29013.4|29006.4|29015.9|29008.9|29013.4|29006.4|6
1640693400000|2021-12-28 12:10:00|29015.9|29008.9|29018.4|29011.4|29018.4|29011.4|29013.4|29006.4|4
1640693700000|2021-12-28 12:15:00|||||||||5
1640694000000|2021-12-28 12:20:00|29020.9|29013.9|29028.4|29021.4|29028.4|29021.4|29018.4|29011.4|42
1640694300000|2021-12-28 12:25:00|29033.4|29026.4|29028.4|29021.4|29033.4|29026.4|29028.4|29021.4|47
1640694600000|2021-12-28 12:30:00|29030.9|29023.9|29033.4|29026.4|29033.4|29026.4|29028.4|29021.4|7
1640694900000|2021-12-28 12:35:00|29028.4|29021.4|29028.4|29021.4|29030.9|29023.9|29028.4|29021.4|9
1640695200000|2021-12-28 12:40:00|29030.9|29023.9|29040.9|29033.9|29043.4|29036.4|29028.4|29021.4|23
1640695500000|2021-12-28 12:45:00|29043.4|29036.4|29048.4|29041.4|29050.9|29043.9|29043.4|29036.4|59
1640695800000|2021-12-28 12:50:00|29050.9|29043.9|29048.4|29041.4|29050.9|29043.9|29048.4|29041.4|10
1640696100000|2021-12-28 12:55:00|29043.4|29036.4|29045.9|29038.9|29048.4|29041.4|29043.4|29036.4|6
1640696400000|2021-12-28 13:00:00|29043.4|29036.4|29048.4|29041.4|29053.4|29046.4|29043.4|29036.4|13
1640696700000|2021-12-28 13:05:00|29050.9|29043.9|29048.4|29041.4|29050.9|29043.9|29048.4|29041.4|16
1640697000000|2021-12-28 13:10:00|29045.9|29038.9|29045.9|29038.9|29048.4|29041.4|29043.4|29036.4|23
1640697300000|2021-12-28 13:15:00|29048.4|29041.4|29048.4|29041.4|29048.4|29041.4|29043.4|29036.4|28
1640697600000|2021-12-28 13:20:00|29045.9|29038.9|29043.4|29036.4|29048.4|29041.4|29038.4|29031.4|31
1640697900000|2021-12-28 13:25:00|29040.9|29033.9|29038.4|29031.4|29043.4|29036.4|29038.4|29031.4|11
1640698200000|2021-12-28 13:30:00|29035.9|29028.9|29033.4|29026.4|29038.4|29031.4|29030.9|29023.9|22
1640698500000|2021-12-28 13:35:00|29035.9|29028.9|29038.4|29031.4|29038.4|29031.4|29033.4|29026.4|9
1640698800000|2021-12-28 13:40:00|29043.4|29036.4|29043.4|29036.4|29043.4|29036.4|29038.4|29031.4|34
1640699100000|2021-12-28 13:45:00|29040.9|29033.9|29028.4|29021.4|29043.4|29036.4|29028.4|29021.4|13
1640699400000|2021-12-28 13:50:00|29025.9|29018.9|29008.4|29001.4|29028.4|29021.4|29008.4|29001.4|35
1640699700000|2021-12-28 13:55:00|29013.4|29006.4|28998.4|28991.4|29013.4|29006.4|28993.4|28986.4|39
1640700000000|2021-12-28 14:00:00|28995.9|28988.9|28998.4|28991.4|28998.4|28991.4|28988.4|28981.4|48
1640700300000|2021-12-28 14:05:00|28995.9|28988.9|28993.4|28986.4|29003.4|28996.4|28988.4|28981.4|20
1640700600000|2021-12-28 14:10:00|28990.9|28983.9|28990.9|28983.9|28998.4|28991.4|28988.4|28981.4|12
1640700900000|2021-12-28 14:15:00|28988.4|28981.4|29008.4|29001.4|29008.4|29001.4|28988.4|28981.4|14
1640701200000|2021-12-28 14:20:00|29003.4|28996.4|28998.4|28991.4|29005.9|28998.9|28993.4|28986.4|25
1640701500000|2021-12-28 14:25:00|29003.4|28996.4|28998.4|28991.4|29003.4|28996.4|28993.4|28986.4|33
1640701800000|2021-12-28 14:30:00|28993.4|28986.4|29013.4|29006.4|29013.4|29006.4|28983.4|28976.4|115
1640702100000|2021-12-28 14:35:00|29015.9|29008.9|29003.4|28996.4|29018.4|29011.4|28990.9|28983.9|140
1640702400000|2021-12-28 14:40:00|29005.9|28998.9|29023.4|29016.4|29028.4|29021.4|29005.9|28998.9|121
1640702700000|2021-12-28 14:45:00|29018.4|29011.4|29015.9|29008.9|29028.4|29021.4|29003.4|28996.4|80
1640703000000|2021-12-28 14:50:00|29013.4|29006.4|29038.4|29031.4|29038.4|29031.4|29010.9|29003.9|94
1640703300000|2021-12-28 14:55:00|29035.9|29028.9|29038.4|29031.4|29058.4|29051.4|29033.4|29026.4|97
1640703600000|2021-12-28 15:00:00|29040.9|29033.9|29048.4|29041.4|29053.4|29046.4|29033.4|29026.4|62
1640703900000|2021-12-28 15:05:00|29050.9|29043.9|29008.4|29001.4|29050.9|29043.9|29008.4|29001.4|71
1640704200000|2021-12-28 15:10:00|29003.4|28996.4|29023.4|29016.4|29030.9|29023.9|29003.4|28996.4|110
1640704500000|2021-12-28 15:15:00|29020.9|29013.9|29008.4|29001.4|29030.9|29023.9|29008.4|29001.4|88
1640704800000|2021-12-28 15:20:00|29010.9|29003.9|29033.4|29026.4|29035.9|29028.9|29010.9|29003.9|68
1640705100000|2021-12-28 15:25:00|29035.9|29028.9|29043.4|29036.4|29048.4|29041.4|29028.4|29021.4|62
1640705400000|2021-12-28 15:30:00|29038.4|29031.4|29053.4|29046.4|29055.9|29048.9|29033.4|29026.4|44
1640705700000|2021-12-28 15:35:00|29058.4|29051.4|29033.4|29026.4|29063.4|29056.4|29033.4|29026.4|86
1640706000000|2021-12-28 15:40:00|29030.9|29023.9|29033.4|29026.4|29043.4|29036.4|29018.4|29011.4|134
1640706300000|2021-12-28 15:45:00|29028.4|29021.4|29033.4|29026.4|29043.4|29036.4|29028.4|29021.4|128
1640706600000|2021-12-28 15:50:00|29038.4|29031.4|29028.4|29021.4|29043.4|29036.4|29028.4|29021.4|58
1640706900000|2021-12-28 15:55:00|29030.9|29023.9|29023.4|29016.4|29033.4|29026.4|29018.4|29011.4|68
1640707200000|2021-12-28 16:00:00|29020.9|29013.9|29033.4|29026.4|29033.4|29026.4|29018.4|29011.4|66
1640707500000|2021-12-28 16:05:00|29030.9|29023.9|29018.4|29011.4|29030.9|29023.9|29018.4|29011.4|83
1640707800000|2021-12-28 16:10:00|29020.9|29013.9|29023.4|29016.4|29028.4|29021.4|29018.4|29011.4|71
1640708100000|2021-12-28 16:15:00|29018.4|29011.4|29013.4|29006.4|29023.4|29016.4|29008.4|29001.4|58
1640708400000|2021-12-28 16:20:00|29018.4|29011.4|29015.9|29008.9|29028.4|29021.4|29013.4|29006.4|60
1640708700000|2021-12-28 16:25:00|29013.4|29006.4|29018.4|29011.4|29018.4|29011.4|29000.9|28993.9|69
1640709000000|2021-12-28 16:30:00|29020.9|29013.9|29018.4|29011.4|29023.4|29016.4|29008.4|29001.4|116
1640709300000|2021-12-28 16:35:00|29020.9|29013.9|29023.4|29016.4|29023.4|29016.4|29013.4|29006.4|38
1640709600000|2021-12-28 16:40:00|29028.4|29021.4|29018.4|29011.4|29028.4|29021.4|29013.4|29006.4|23
1640709900000|2021-12-28 16:45:00|29015.9|29008.9|29028.4|29021.4|29028.4|29021.4|29013.4|29006.4|21
1640710200000|2021-12-28 16:50:00|29025.9|29018.9|29038.4|29031.4|29040.9|29033.9|29023.4|29016.4|22
1640710500000|2021-12-28 16:55:00|29040.9|29033.9|29043.4|29036.4|29043.4|29036.4|29038.4|29031.4|21
1640710800000|2021-12-28 17:00:00|29040.9|29033.9|29045.9|29038.9|29048.4|29041.4|29038.4|29031.4|43
1640711100000|2021-12-28 17:05:00|29043.4|29036.4|29043.4|29036.4|29048.4|29041.4|29038.4|29031.4|32
1640711400000|2021-12-28 17:10:00|29040.9|29033.9|29043.4|29036.4|29043.4|29036.4|29038.4|29031.4|26
1640711700000|2021-12-28 17:15:00|29040.9|29033.9|29038.4|29031.4|29043.4|29036.4|29033.4|29026.4|37
1640712000000|2021-12-28 17:20:00|29035.9|29028.9|29043.4|29036.4|29043.4|29036.4|29033.4|29026.4|14
1640712300000|2021-12-28 17:25:00|29040.9|29033.9|29013.4|29006.4|29043.4|29036.4|29008.4|29001.4|167
1640712600000|2021-12-28 17:30:00|29010.9|29003.9|28963.4|28956.4|29018.4|29011.4|28963.4|28956.4|325
1640712900000|2021-12-28 17:35:00|28968.4|28961.4|28973.4|28966.4|28983.4|28976.4|28963.4|28956.4|102
1640713200000|2021-12-28 17:40:00|28970.9|28963.9|28975.9|28968.9|28978.4|28971.4|28968.4|28961.4|24
1640713500000|2021-12-28 17:45:00|28978.4|28971.4|28973.4|28966.4|28978.4|28971.4|28968.4|28961.4|18
1640713800000|2021-12-28 17:50:00|28970.9|28963.9|28983.4|28976.4|28988.4|28981.4|28970.9|28963.9|35
1640714100000|2021-12-28 17:55:00|28985.9|28978.9|28988.4|28981.4|28993.4|28986.4|28983.4|28976.4|16
1640714400000|2021-12-28 18:00:00|28985.9|28978.9|28993.4|28986.4|28993.4|28986.4|28978.4|28971.4|33
1640714700000|2021-12-28 18:05:00|28990.9|28983.9|28985.9|28978.9|28993.4|28986.4|28983.4|28976.4|52
1640715000000|2021-12-28 18:10:00|28983.4|28976.4|28983.4|28976.4|28985.9|28978.9|28978.4|28971.4|39
1640715300000|2021-12-28 18:15:00|28980.9|28973.9|28980.9|28973.9|28988.4|28981.4|28978.4|28971.4|19
1640715600000|2021-12-28 18:20:00|28983.4|28976.4|28973.4|28966.4|28985.9|28978.9|28968.4|28961.4|71
1640715900000|2021-12-28 18:25:00|28978.4|28971.4|28983.4|28976.4|28983.4|28976.4|28968.4|28961.4|7
1640716200000|2021-12-28 18:30:00|28978.4|28971.4|28978.4|28971.4|28985.9|28978.9|28978.4|28971.4|12
1640716500000|2021-12-28 18:35:00|28980.9|28973.9|28973.4|28966.4|28983.4|28976.4|28973.4|28966.4|13
1640716800000|2021-12-28 18:40:00|28975.9|28968.9|28975.9|28968.9|28985.9|28978.9|28973.4|28966.4|19
1640717100000|2021-12-28 18:45:00|28978.4|28971.4|28978.4|28971.4|28978.4|28971.4|28973.4|28966.4|4
1640717400000|2021-12-28 18:50:00|28983.4|28976.4|28980.9|28973.9|28988.4|28981.4|28978.4|28971.4|45
1640717700000|2021-12-28 18:55:00|28983.4|28976.4|29000.9|28993.9|29003.4|28996.4|28978.4|28971.4|36
1640718000000|2021-12-28 19:00:00|28998.4|28991.4|28963.4|28956.4|29000.9|28993.9|28963.4|28956.4|52
1640718300000|2021-12-28 19:05:00|28965.9|28958.9|28963.4|28956.4|28968.4|28961.4|28963.4|28956.4|31
1640718600000|2021-12-28 19:10:00|28958.4|28951.4|28960.9|28953.9|28965.9|28958.9|28958.4|28951.4|22
1640718900000|2021-12-28 19:15:00|28963.4|28956.4|28968.4|28961.4|28978.4|28971.4|28963.4|28956.4|41
1640719200000|2021-12-28 19:20:00|28970.9|28963.9|28968.4|28961.4|28978.4|28971.4|28968.4|28961.4|28
1640719500000|2021-12-28 19:25:00|28970.9|28963.9|28968.4|28961.4|28978.4|28971.4|28963.4|28956.4|37
1640719800000|2021-12-28 19:30:00|28965.9|28958.9|28973.4|28966.4|28978.4|28971.4|28963.4|28956.4|24
1640720100000|2021-12-28 19:35:00|28970.9|28963.9|28975.9|28968.9|28975.9|28968.9|28968.4|28961.4|7
1640720400000|2021-12-28 19:40:00|28973.4|28966.4|28980.9|28973.9|28988.4|28981.4|28973.4|28966.4|15
1640720700000|2021-12-28 19:45:00|28983.4|28976.4|28978.4|28971.4|28983.4|28976.4|28968.4|28961.4|18
1640721000000|2021-12-28 19:50:00|28973.4|28966.4|28983.4|28976.4|28988.4|28981.4|28968.4|28961.4|22
1640721300000|2021-12-28 19:55:00|28985.9|28978.9|28988.4|28981.4|28990.9|28983.9|28978.4|28971.4|26
1640721600000|2021-12-28 20:00:00|28983.4|28976.4|28978.4|28971.4|28988.4|28981.4|28973.4|28966.4|81
1640721900000|2021-12-28 20:05:00|28973.4|28966.4|28993.4|28986.4|28993.4|28986.4|28973.4|28966.4|48
1640722200000|2021-12-28 20:10:00|28990.9|28983.9|29013.4|29006.4|29013.4|29006.4|28988.4|28981.4|82
1640722500000|2021-12-28 20:15:00|29010.9|29003.9|28998.4|28991.4|29010.9|29003.9|28988.4|28981.4|61
1640722800000|2021-12-28 20:20:00|29000.9|28993.9|28995.9|28988.9|29003.4|28996.4|28993.4|28986.4|39
1640723100000|2021-12-28 20:25:00|28998.4|28991.4|28993.4|28986.4|28998.4|28991.4|28993.4|28986.4|32
1640723400000|2021-12-28 20:30:00|28995.9|28988.9|28998.4|28991.4|29008.4|29001.4|28983.4|28976.4|56
1640723700000|2021-12-28 20:35:00|29000.9|28993.9|29010.9|29003.9|29013.4|29006.4|28998.4|28991.4|32
1640724000000|2021-12-28 20:40:00|29013.4|29006.4|29023.4|29016.4|29028.4|29021.4|29008.4|29001.4|65
1640724300000|2021-12-28 20:45:00|29025.9|29018.9|29008.4|29001.4|29028.4|29021.4|29008.4|29001.4|91
1640724600000|2021-12-28 20:50:00|29003.4|28996.4|28973.4|28966.4|29003.4|28996.4|28973.4|28966.4|179
1640724900000|2021-12-28 20:55:00|28978.4|28971.4|28988.4|28981.4|28988.4|28981.4|28970.9|28963.9|231
1640725200000|2021-12-28 21:00:00|28985.9|28978.9|28998.4|28991.4|28998.4|28991.4|28983.4|28976.4|71
1640725500000|2021-12-28 21:05:00|29000.9|28993.9|29003.4|28996.4|29008.4|29001.4|29000.9|28993.9|13
1640725800000|2021-12-28 21:10:00|28998.4|28991.4|28998.4|28991.4|29000.9|28993.9|28995.9|28988.9|16
1640726100000|2021-12-28 21:15:00|29002.4|28987.4|28992.4|28977.4|29004.9|28989.9|28992.4|28977.4|17
1640726400000|2021-12-28 21:20:00|28994.9|28979.9|28994.9|28979.9|28994.9|28979.9|28992.4|28977.4|8
1640726700000|2021-12-28 21:25:00|||||||||1
1640727000000|2021-12-28 21:30:00|28997.4|28982.4|28994.9|28979.9|28997.4|28982.4|28994.9|28979.9|3
1640727300000|2021-12-28 21:35:00|||||||||3
1640727600000|2021-12-28 21:40:00|28992.4|28977.4|28984.9|28969.9|28992.4|28977.4|28982.4|28967.4|20
1640727900000|2021-12-28 21:45:00|28982.4|28967.4|28992.4|28977.4|28997.4|28982.4|28982.4|28967.4|20
1640728200000|2021-12-28 21:50:00|28989.9|28974.9|28984.9|28969.9|28992.4|28977.4|28984.9|28969.9|12
1640728500000|2021-12-28 21:55:00|28982.4|28967.4|28993.1|28963.1|28993.9|28972.4|28982.4|28962.4|9
1640728800000|2021-12-28 22:00:00|28995.6|28965.6|28993.6|28963.6|28995.6|28965.6|28993.6|28963.6|0
1640729100000|2021-12-28 22:05:00|28994|28964|28992.1|28962.1|28994|28964|28992.1|28962.1|0
1640729400000|2021-12-28 22:10:00|28992.9|28962.9|28991.5|28961.5|28992.9|28962.9|28991.4|28961.4|0
1640729700000|2021-12-28 22:15:00|28991.4|28961.4|28990|28960|28992.5|28962.5|28988.1|28958.1|0
1640730000000|2021-12-28 22:20:00|28990.5|28960.5|28989.6|28959.6|28991.8|28961.8|28989.6|28959.6|0
1640730300000|2021-12-28 22:25:00|28989.9|28959.9|28988.8|28958.8|28989.9|28959.9|28988.8|28958.8|0
1640730600000|2021-12-28 22:30:00|28989.5|28959.5|28989.6|28959.6|28990.2|28960.2|28988.8|28958.8|0
1640730900000|2021-12-28 22:35:00|28989.3|28959.3|28989.9|28959.9|28989.9|28959.9|28989.3|28959.3|0
1640731200000|2021-12-28 22:40:00|28989.8|28959.8|28989.3|28959.3|28989.8|28959.8|28989|28959|0
1640731500000|2021-12-28 22:45:00|28989.6|28959.6|28989.9|28959.9|28989.9|28959.9|28989.5|28959.5|0
1640731800000|2021-12-28 22:50:00|28990.3|28960.3|28990.8|28960.8|28991.1|28961.1|28990.3|28960.3|0
1640732100000|2021-12-28 22:55:00|28990.5|28960.5|28992.6|28962.6|28992.6|28962.6|28990.1|28960.1|0
1640732400000|2021-12-28 23:00:00|28997.7|28967.7|28972.4|28957.4|29004.2|28974.2|28972.4|28957.4|14
1640732700000|2021-12-28 23:05:00|28974.9|28959.9|28967.4|28952.4|28984.9|28969.9|28967.4|28952.4|59
1640733000000|2021-12-28 23:10:00|28969.9|28954.9|28954.9|28939.9|28969.9|28954.9|28954.9|28939.9|34
1640733300000|2021-12-28 23:15:00|28957.4|28942.4|28972.4|28957.4|28977.4|28962.4|28957.4|28942.4|13
1640733600000|2021-12-28 23:20:00|28974.9|28959.9|28977.4|28962.4|28977.4|28962.4|28967.4|28952.4|6
1640733900000|2021-12-28 23:25:00|28974.9|28959.9|28972.4|28957.4|28977.4|28962.4|28972.4|28957.4|3
1640734200000|2021-12-28 23:30:00|28974.9|28959.9|28998.4|28991.4|29003.4|28996.4|28972.4|28957.4|133
1640734500000|2021-12-28 23:35:00|28993.4|28986.4|29013.4|29006.4|29018.4|29011.4|28993.4|28986.4|82
1640734800000|2021-12-28 23:40:00|29010.9|29003.9|28958.4|28951.4|29018.4|29011.4|28953.4|28946.4|264
1640735100000|2021-12-28 23:45:00|28965.9|28958.9|29025.9|29018.9|29028.4|29021.4|28965.9|28958.9|220
1640735400000|2021-12-28 23:50:00|29023.4|29016.4|29018.4|29011.4|29028.4|29021.4|29010.9|29003.9|103
1640735700000|2021-12-28 23:55:00|29013.4|29006.4|29005.9|28998.9|29018.4|29011.4|29003.4|28996.4|111
1640736000000|2021-12-29 00:00:00|28998.4|28991.4|29043.4|29036.4|29070.9|29063.9|28988.4|28981.4|617
1640736300000|2021-12-29 00:05:00|29045.9|29038.9|29078.4|29071.4|29103.4|29096.4|29043.4|29036.4|647
1640736600000|2021-12-29 00:10:00|29083.4|29076.4|29075.9|29068.9|29103.4|29096.4|29068.4|29061.4|424
1640736900000|2021-12-29 00:15:00|29078.4|29071.4|29043.4|29036.4|29078.4|29071.4|29023.4|29016.4|316
1640737200000|2021-12-29 00:20:00|29033.4|29026.4|29020.9|29013.9|29053.4|29046.4|29015.9|29008.9|276
1640737500000|2021-12-29 00:25:00|29018.4|29011.4|29038.4|29031.4|29045.9|29038.9|28998.4|28991.4|249
1640737800000|2021-12-29 00:30:00|29040.9|29033.9|29018.4|29011.4|29040.9|29033.9|29008.4|29001.4|145
1640738100000|2021-12-29 00:35:00|29015.9|29008.9|28993.4|28986.4|29023.4|29016.4|28993.4|28986.4|143
1640738400000|2021-12-29 00:40:00|28998.4|28991.4|29003.4|28996.4|29015.9|29008.9|28995.9|28988.9|94
1640738700000|2021-12-29 00:45:00|28998.4|28991.4|29008.4|29001.4|29018.4|29011.4|28998.4|28991.4|107
1640739000000|2021-12-29 00:50:00|29010.9|29003.9|28995.9|28988.9|29010.9|29003.9|28988.4|28981.4|127
1640739300000|2021-12-29 00:55:00|28993.4|28986.4|29013.4|29006.4|29013.4|29006.4|28993.4|28986.4|39
1640739600000|2021-12-29 01:00:00|29010.9|29003.9|28998.4|28991.4|29015.9|29008.9|28998.4|28991.4|157
1640739900000|2021-12-29 01:05:00|29000.9|28993.9|28998.4|28991.4|29015.9|29008.9|28998.4|28991.4|108
1640740200000|2021-12-29 01:10:00|29000.9|28993.9|28983.4|28976.4|29010.9|29003.9|28983.4|28976.4|96
1640740500000|2021-12-29 01:15:00|28978.4|28971.4|28895.9|28888.9|28993.4|28986.4|28888.4|28881.4|787
1640740800000|2021-12-29 01:20:00|28898.4|28891.4|28945.9|28938.9|28953.4|28946.4|28893.4|28886.4|328
1640741100000|2021-12-29 01:25:00|28943.4|28936.4|28928.4|28921.4|28958.4|28951.4|28918.4|28911.4|213
1640741400000|2021-12-29 01:30:00|28930.9|28923.9|28813.4|28806.4|28933.4|28926.4|28808.4|28801.4|840
1640741700000|2021-12-29 01:35:00|28810.9|28803.9|28835.9|28828.9|28863.4|28856.4|28808.4|28801.4|420
1640742000000|2021-12-29 01:40:00|28838.4|28831.4|28833.4|28826.4|28843.4|28836.4|28808.4|28801.4|224
1640742300000|2021-12-29 01:45:00|28835.9|28828.9|28828.4|28821.4|28838.4|28831.4|28813.4|28806.4|361
1640742600000|2021-12-29 01:50:00|28823.4|28816.4|28833.4|28826.4|28848.4|28841.4|28813.4|28806.4|216
1640742900000|2021-12-29 01:55:00|28838.4|28831.4|28788.4|28781.4|28838.4|28831.4|28788.4|28781.4|168
1640743200000|2021-12-29 02:00:00|28793.4|28786.4|28738.4|28731.4|28793.4|28786.4|28730.9|28723.9|802
1640743500000|2021-12-29 02:05:00|28735.9|28728.9|28758.4|28751.4|28763.4|28756.4|28720.9|28713.9|361
1640743800000|2021-12-29 02:10:00|28755.9|28748.9|28763.4|28756.4|28768.4|28761.4|28748.4|28741.4|151
1640744100000|2021-12-29 02:15:00|28765.9|28758.9|28785.9|28778.9|28800.9|28793.9|28763.4|28756.4|238
1640744400000|2021-12-29 02:20:00|28783.4|28776.4|28798.4|28791.4|28808.4|28801.4|28780.9|28773.9|136
1640744700000|2021-12-29 02:25:00|28793.4|28786.4|28798.4|28791.4|28798.4|28791.4|28773.4|28766.4|215
1640745000000|2021-12-29 02:30:00|28795.9|28788.9|28798.4|28791.4|28798.4|28791.4|28773.4|28766.4|253
1640745300000|2021-12-29 02:35:00|28795.9|28788.9|28803.4|28796.4|28813.4|28806.4|28793.4|28786.4|77
1640745600000|2021-12-29 02:40:00|28805.9|28798.9|28813.4|28806.4|28813.4|28806.4|28803.4|28796.4|56
1640745900000|2021-12-29 02:45:00|28810.9|28803.9|28798.4|28791.4|28810.9|28803.9|28795.9|28788.9|42
1640746200000|2021-12-29 02:50:00|28800.9|28793.9|28813.4|28806.4|28818.4|28811.4|28798.4|28791.4|64
1640746500000|2021-12-29 02:55:00|28815.9|28808.9|28828.4|28821.4|28828.4|28821.4|28808.4|28801.4|99
1640746800000|2021-12-29 03:00:00|28825.9|28818.9|28818.4|28811.4|28838.4|28831.4|28818.4|28811.4|90
1640747100000|2021-12-29 03:05:00|28820.9|28813.9|28828.4|28821.4|28833.4|28826.4|28813.4|28806.4|56
1640747400000|2021-12-29 03:10:00|28830.9|28823.9|28828.4|28821.4|28838.4|28831.4|28825.9|28818.9|66
1640747700000|2021-12-29 03:15:00|28823.4|28816.4|28833.4|28826.4|28833.4|28826.4|28813.4|28806.4|50
1640748000000|2021-12-29 03:20:00|28830.9|28823.9|28828.4|28821.4|28833.4|28826.4|28828.4|28821.4|48
1640748300000|2021-12-29 03:25:00|28825.9|28818.9|28828.4|28821.4|28830.9|28823.9|28808.4|28801.4|74
1640748600000|2021-12-29 03:30:00|28833.4|28826.4|28838.4|28831.4|28858.4|28851.4|28828.4|28821.4|137
1640748900000|2021-12-29 03:35:00|28833.4|28826.4|28848.4|28841.4|28848.4|28841.4|28833.4|28826.4|58
1640749200000|2021-12-29 03:40:00|28845.9|28838.9|28858.4|28851.4|28868.4|28861.4|28843.4|28836.4|118
1640749500000|2021-12-29 03:45:00|28860.9|28853.9|28868.4|28861.4|28873.4|28866.4|28853.4|28846.4|100
1640749800000|2021-12-29 03:50:00|28863.4|28856.4|28878.3|28871.3|28890.9|28883.9|28863.4|28856.4|91
1640750100000|2021-12-29 03:55:00|28880.8|28873.8|28873.3|28866.3|28880.8|28873.8|28868.3|28861.3|44
1640750400000|2021-12-29 04:00:00|28870.8|28863.8|28853.3|28846.3|28873.3|28866.3|28853.3|28846.3|166
1640750700000|2021-12-29 04:05:00|28850.8|28843.8|28868.3|28861.3|28873.3|28866.3|28848.3|28841.3|187
1640751000000|2021-12-29 04:10:00|28870.8|28863.8|28853.3|28846.3|28873.3|28866.3|28853.3|28846.3|206
1640751300000|2021-12-29 04:15:00|28855.8|28848.8|28863.3|28856.3|28863.3|28856.3|28848.3|28841.3|179
1640751600000|2021-12-29 04:20:00|28860.8|28853.8|28863.3|28856.3|28873.3|28866.3|28858.3|28851.3|64
1640751900000|2021-12-29 04:25:00|28868.3|28861.3|28853.3|28846.3|28868.3|28861.3|28853.3|28846.3|22
1640752200000|2021-12-29 04:30:00|28858.3|28851.3|28853.3|28846.3|28858.3|28851.3|28843.3|28836.3|52
1640752500000|2021-12-29 04:35:00|28850.8|28843.8|28848.3|28841.3|28853.3|28846.3|28840.8|28833.8|55
1640752800000|2021-12-29 04:40:00|28853.3|28846.3|28843.3|28836.3|28853.3|28846.3|28843.3|28836.3|17
1640753100000|2021-12-29 04:45:00|28845.8|28838.8|28838.3|28831.3|28848.3|28841.3|28833.3|28826.3|40
1640753400000|2021-12-29 04:50:00|28843.3|28836.3|28853.3|28846.3|28858.3|28851.3|28843.3|28836.3|37
1640753700000|2021-12-29 04:55:00|28848.3|28841.3|28848.3|28841.3|28853.3|28846.3|28848.3|28841.3|38
1640754000000|2021-12-29 05:00:00|28843.3|28836.3|28838.3|28831.3|28848.3|28841.3|28833.3|28826.3|89
1640754300000|2021-12-29 05:05:00|28840.8|28833.8|28845.8|28838.8|28853.3|28846.3|28838.3|28831.3|54
1640754600000|2021-12-29 05:10:00|28843.3|28836.3|28843.3|28836.3|28853.3|28846.3|28843.3|28836.3|30
1640754900000|2021-12-29 05:15:00|28848.3|28841.3|28848.3|28841.3|28858.3|28851.3|28848.3|28841.3|113
1640755200000|2021-12-29 05:20:00|28850.8|28843.8|28838.3|28831.3|28853.3|28846.3|28838.3|28831.3|62
1640755500000|2021-12-29 05:25:00|28843.3|28836.3|28825.8|28818.8|28843.3|28836.3|28820.8|28813.8|99
1640755800000|2021-12-29 05:30:00|28828.3|28821.3|28863.3|28856.3|28863.3|28856.3|28828.3|28821.3|166
1640756100000|2021-12-29 05:35:00|28865.8|28858.8|28878.3|28871.3|28883.3|28876.3|28863.3|28856.3|243
1640756400000|2021-12-29 05:40:00|28873.3|28866.3|28865.8|28858.8|28873.3|28866.3|28855.8|28848.8|221
1640756700000|2021-12-29 05:45:00|28868.3|28861.3|28868.3|28861.3|28873.3|28866.3|28858.3|28851.3|192
1640757000000|2021-12-29 05:50:00|28870.8|28863.8|28860.8|28853.8|28873.3|28866.3|28853.3|28846.3|291
1640757300000|2021-12-29 05:55:00|28858.3|28851.3|28868.3|28861.3|28868.3|28861.3|28853.3|28846.3|584
1640757600000|2021-12-29 06:00:00|28863.3|28856.3|28888.3|28881.3|28920.8|28913.8|28863.3|28856.3|1598
1640757900000|2021-12-29 06:05:00|28883.3|28876.3|28868.3|28861.3|28883.3|28876.3|28853.3|28846.3|416
1640758200000|2021-12-29 06:10:00|28870.8|28863.8|28845.8|28838.8|28875.8|28868.8|28843.3|28836.3|196
1640758500000|2021-12-29 06:15:00|28848.3|28841.3|28863.3|28856.3|28863.3|28856.3|28848.3|28841.3|196
1640758800000|2021-12-29 06:20:00|28868.3|28861.3|28880.8|28873.8|28883.3|28876.3|28858.3|28851.3|175
1640759100000|2021-12-29 06:25:00|28878.3|28871.3|28885.8|28878.8|28888.3|28881.3|28875.8|28868.8|67
1640759400000|2021-12-29 06:30:00|28888.3|28881.3|28870.8|28863.8|28888.3|28881.3|28868.3|28861.3|127
1640759700000|2021-12-29 06:35:00|28873.3|28866.3|28873.3|28866.3|28878.3|28871.3|28868.3|28861.3|6
1640760000000|2021-12-29 06:40:00|28875.8|28868.8|28875.8|28868.8|28878.3|28871.3|28873.3|28866.3|2
1640760300000|2021-12-29 06:45:00|28878.3|28871.3|28875.8|28868.8|28880.8|28873.8|28873.3|28866.3|6
1640760600000|2021-12-29 06:50:00|28878.3|28871.3|28870.8|28863.8|28878.3|28871.3|28868.3|28861.3|7
1640760900000|2021-12-29 06:55:00|28873.3|28866.3|28880.8|28873.8|28883.3|28876.3|28873.3|28866.3|21
1640761200000|2021-12-29 07:00:00|28878.3|28871.3|28893.3|28886.3|28893.3|28886.3|28870.8|28863.8|32
1640761500000|2021-12-29 07:05:00|28898.3|28891.3|28890.8|28883.8|28898.3|28891.3|28888.3|28881.3|21
1640761800000|2021-12-29 07:10:00|28893.3|28886.3|28890.8|28883.8|28895.8|28888.8|28883.3|28876.3|20
1640762100000|2021-12-29 07:15:00|28893.3|28886.3|28895.8|28888.8|28898.3|28891.3|28888.3|28881.3|21
1640762400000|2021-12-29 07:20:00|28893.3|28886.3|28885.8|28878.8|28908.3|28901.3|28885.8|28878.8|18
1640762700000|2021-12-29 07:25:00|28888.3|28881.3|28878.3|28871.3|28893.3|28886.3|28873.3|28866.3|46
1640763000000|2021-12-29 07:30:00|28875.8|28868.8|28870.8|28863.8|28878.3|28871.3|28863.3|28856.3|137
1640763300000|2021-12-29 07:35:00|28873.3|28866.3|28878.3|28871.3|28880.8|28873.8|28870.8|28863.8|31
1640763600000|2021-12-29 07:40:00|28880.8|28873.8|28883.3|28876.3|28888.3|28881.3|28878.3|28871.3|36
1640763900000|2021-12-29 07:45:00|28888.3|28881.3|28893.3|28886.3|28903.3|28896.3|28888.3|28881.3|64
1640764200000|2021-12-29 07:50:00|28895.8|28888.8|28893.3|28886.3|28898.3|28891.3|28893.3|28886.3|28
1640764500000|2021-12-29 07:55:00|28895.8|28888.8|28898.3|28891.3|28908.3|28901.3|28893.3|28886.3|37
1640764800000|2021-12-29 08:00:00|28903.3|28896.3|28883.3|28876.3|28908.3|28901.3|28878.3|28871.3|136
1640765100000|2021-12-29 08:05:00|28880.8|28873.8|28895.8|28888.8|28903.3|28896.3|28880.8|28873.8|126
1640765400000|2021-12-29 08:10:00|28898.3|28891.3|28883.3|28876.3|28898.3|28891.3|28878.3|28871.3|93
1640765700000|2021-12-29 08:15:00|28888.3|28881.3|28888.3|28881.3|28903.3|28896.3|28888.3|28881.3|75
1640766000000|2021-12-29 08:20:00|28890.8|28883.8|28888.3|28881.3|28898.3|28891.3|28883.3|28876.3|66
1640766300000|2021-12-29 08:25:00|28885.8|28878.8|28888.3|28881.3|28898.3|28891.3|28883.3|28876.3|37
1640766600000|2021-12-29 08:30:00|28883.3|28876.3|28898.3|28891.3|28898.3|28891.3|28883.3|28876.3|61
1640766900000|2021-12-29 08:35:00|28895.8|28888.8|28903.3|28896.3|28903.3|28896.3|28893.3|28886.3|34
1640767200000|2021-12-29 08:40:00|28900.8|28893.8|28910.8|28903.8|28913.3|28906.3|28900.8|28893.8|18
1640767500000|2021-12-29 08:45:00|28908.3|28901.3|28908.3|28901.3|28913.3|28906.3|28908.3|28901.3|5
1640767800000|2021-12-29 08:50:00|28910.8|28903.8|28903.3|28896.3|28913.3|28906.3|28898.3|28891.3|48
1640768100000|2021-12-29 08:55:00|28908.3|28901.3|28908.3|28901.3|28913.3|28906.3|28903.3|28896.3|44
1640768400000|2021-12-29 09:00:00|28905.8|28898.8|28913.3|28906.3|28920.8|28913.8|28903.3|28896.3|52
1640768700000|2021-12-29 09:05:00|28915.8|28908.8|28893.3|28886.3|28915.8|28908.8|28888.3|28881.3|124
1640769000000|2021-12-29 09:10:00|28890.8|28883.8|28893.3|28886.3|28893.3|28886.3|28888.3|28881.3|39
1640769300000|2021-12-29 09:15:00|28888.3|28881.3|28888.3|28881.3|28893.3|28886.3|28888.3|28881.3|38
1640769600000|2021-12-29 09:20:00|28883.3|28876.3|28893.3|28886.3|28893.3|28886.3|28883.3|28876.3|30
1640769900000|2021-12-29 09:25:00|28888.3|28881.3|28898.3|28891.3|28900.8|28893.8|28888.3|28881.3|37
1640770200000|2021-12-29 09:30:00|28895.8|28888.8|28888.3|28881.3|28898.3|28891.3|28888.3|28881.3|11
1640770500000|2021-12-29 09:35:00|28890.8|28883.8|28890.8|28883.8|28893.3|28886.3|28888.3|28881.3|27
1640770800000|2021-12-29 09:40:00|28893.3|28886.3|28888.3|28881.3|28898.3|28891.3|28888.3|28881.3|8
1640771100000|2021-12-29 09:45:00|28890.8|28883.8|28893.3|28886.3|28893.3|28886.3|28888.3|28881.3|27
1640771400000|2021-12-29 09:50:00|28890.8|28883.8|28893.3|28886.3|28898.3|28891.3|28888.3|28881.3|18
1640771700000|2021-12-29 09:55:00|28890.8|28883.8|28893.3|28886.3|28895.8|28888.8|28888.3|28881.3|33
1640772000000|2021-12-29 10:00:00|28895.8|28888.8|28890.8|28883.8|28898.3|28891.3|28888.3|28881.3|27
1640772300000|2021-12-29 10:05:00|28893.3|28886.3|28883.3|28876.3|28898.3|28891.3|28883.3|28876.3|18
1640772600000|2021-12-29 10:10:00|28885.8|28878.8|28883.3|28876.3|28888.3|28881.3|28883.3|28876.3|7
1640772900000|2021-12-29 10:15:00|28878.3|28871.3|28878.3|28871.3|28883.3|28876.3|28873.3|28866.3|30
1640773200000|2021-12-29 10:20:00|28880.8|28873.8|28883.3|28876.3|28883.3|28876.3|28878.3|28871.3|33
1640773500000|2021-12-29 10:25:00|28880.8|28873.8|28888.3|28881.3|28888.3|28881.3|28878.3|28871.3|12
1640773800000|2021-12-29 10:30:00|28885.8|28878.8|28885.8|28878.8|28888.3|28881.3|28880.8|28873.8|8
1640774100000|2021-12-29 10:35:00|28888.3|28881.3|28888.3|28881.3|28888.3|28881.3|28883.3|28876.3|15
1640774400000|2021-12-29 10:40:00|28893.3|28886.3|28893.3|28886.3|28895.8|28888.8|28888.3|28881.3|36
1640774700000|2021-12-29 10:45:00|28895.8|28888.8|28890.8|28883.8|28898.3|28891.3|28888.3|28881.3|8
1640775000000|2021-12-29 10:50:00|28893.3|28886.3|28878.3|28871.3|28893.3|28886.3|28878.3|28871.3|18
1640775300000|2021-12-29 10:55:00|28880.8|28873.8|28883.3|28876.3|28883.3|28876.3|28878.3|28871.3|2
1640775600000|2021-12-29 11:00:00|28878.3|28871.3|28878.3|28871.3|28878.3|28871.3|28868.3|28861.3|71
1640775900000|2021-12-29 11:05:00|28875.8|28868.8|28865.8|28858.8|28878.3|28871.3|28863.3|28856.3|21
1640776200000|2021-12-29 11:10:00|28863.3|28856.3|28873.3|28866.3|28873.3|28866.3|28863.3|28856.3|20
1640776500000|2021-12-29 11:15:00|28870.8|28863.8|28863.3|28856.3|28873.3|28866.3|28863.3|28856.3|9
1640776800000|2021-12-29 11:20:00|28860.8|28853.8|28868.3|28861.3|28868.3|28861.3|28858.3|28851.3|24
1640777100000|2021-12-29 11:25:00|28870.8|28863.8|28858.3|28851.3|28870.8|28863.8|28858.3|28851.3|24
1640777400000|2021-12-29 11:30:00|28860.8|28853.8|28863.3|28856.3|28863.3|28856.3|28853.3|28846.3|10
1640777700000|2021-12-29 11:35:00|28860.8|28853.8|28863.3|28856.3|28863.3|28856.3|28853.3|28846.3|8
1640778000000|2021-12-29 11:40:00|28860.8|28853.8|28858.3|28851.3|28865.8|28858.8|28858.3|28851.3|15
1640778300000|2021-12-29 11:45:00|28855.8|28848.8|28858.3|28851.3|28863.3|28856.3|28855.8|28848.8|18
1640778600000|2021-12-29 11:50:00|28853.3|28846.3|28848.3|28841.3|28858.3|28851.3|28848.3|28841.3|27
1640778900000|2021-12-29 11:55:00|28845.8|28838.8|28858.3|28851.3|28858.3|28851.3|28843.3|28836.3|42
1640779200000|2021-12-29 12:00:00|28860.8|28853.8|28853.3|28846.3|28860.8|28853.8|28848.3|28841.3|53
1640779500000|2021-12-29 12:05:00|28850.8|28843.8|28838.3|28831.3|28853.3|28846.3|28838.3|28831.3|42
1640779800000|2021-12-29 12:10:00|28835.8|28828.8|28838.3|28831.3|28843.3|28836.3|28833.3|28826.3|51
1640780100000|2021-12-29 12:15:00|28840.8|28833.8|28848.3|28841.3|28855.8|28848.8|28838.3|28831.3|69
1640780400000|2021-12-29 12:20:00|28845.8|28838.8|28845.8|28838.8|28848.3|28841.3|28838.3|28831.3|10
1640780700000|2021-12-29 12:25:00|28848.3|28841.3|28850.8|28843.8|28853.3|28846.3|28848.3|28841.3|8
1640781000000|2021-12-29 12:30:00|28848.3|28841.3|28835.8|28828.8|28848.3|28841.3|28833.3|28826.3|28
1640781300000|2021-12-29 12:35:00|28838.3|28831.3|28843.3|28836.3|28850.8|28843.8|28838.3|28831.3|22
1640781600000|2021-12-29 12:40:00|28845.8|28838.8|28848.3|28841.3|28848.3|28841.3|28843.3|28836.3|17
1640781900000|2021-12-29 12:45:00|28843.3|28836.3|28840.8|28833.8|28845.8|28838.8|28838.3|28831.3|9
1640782200000|2021-12-29 12:50:00|28843.3|28836.3|28843.3|28836.3|28853.3|28846.3|28843.3|28836.3|48
1640782500000|2021-12-29 12:55:00|28840.8|28833.8|28833.3|28826.3|28843.3|28836.3|28833.3|28826.3|24
1640782800000|2021-12-29 13:00:00|28835.8|28828.8|28833.3|28826.3|28838.3|28831.3|28828.3|28821.3|19
1640783100000|2021-12-29 13:05:00|28835.8|28828.8|28838.3|28831.3|28840.8|28833.8|28833.3|28826.3|7
1640783400000|2021-12-29 13:10:00|28843.3|28836.3|28838.3|28831.3|28843.3|28836.3|28833.3|28826.3|21
1640783700000|2021-12-29 13:15:00|28840.8|28833.8|28843.3|28836.3|28843.3|28836.3|28838.3|28831.3|39
1640784000000|2021-12-29 13:20:00|28848.3|28841.3|28838.3|28831.3|28848.3|28841.3|28838.3|28831.3|32
1640784300000|2021-12-29 13:25:00|28840.8|28833.8|28838.3|28831.3|28848.3|28841.3|28833.3|28826.3|11
1640784600000|2021-12-29 13:30:00|28843.3|28836.3|28828.3|28821.3|28843.3|28836.3|28825.8|28818.8|33
1640784900000|2021-12-29 13:35:00|28823.3|28816.3|28798.3|28791.3|28823.3|28816.3|28793.3|28786.3|95
1640785200000|2021-12-29 13:40:00|28795.8|28788.8|28798.3|28791.3|28808.3|28801.3|28795.8|28788.8|32
1640785500000|2021-12-29 13:45:00|28793.3|28786.3|28808.3|28801.3|28813.3|28806.3|28793.3|28786.3|39
1640785800000|2021-12-29 13:50:00|28805.8|28798.8|28818.3|28811.3|28818.3|28811.3|28805.8|28798.8|21
1640786100000|2021-12-29 13:55:00|28820.8|28813.8|28813.3|28806.3|28820.8|28813.8|28810.8|28803.8|26
1640786400000|2021-12-29 14:00:00|28815.8|28808.8|28833.3|28826.3|28833.3|28826.3|28813.3|28806.3|29
1640786700000|2021-12-29 14:05:00|28830.8|28823.8|28828.3|28821.3|28833.3|28826.3|28823.3|28816.3|47
1640787000000|2021-12-29 14:10:00|28830.8|28823.8|28828.3|28821.3|28833.3|28826.3|28823.3|28816.3|22
1640787300000|2021-12-29 14:15:00|28830.8|28823.8|28830.8|28823.8|28833.3|28826.3|28823.3|28816.3|64
1640787600000|2021-12-29 14:20:00|28833.3|28826.3|28823.3|28816.3|28833.3|28826.3|28818.3|28811.3|46
1640787900000|2021-12-29 14:25:00|28820.8|28813.8|28818.3|28811.3|28828.3|28821.3|28813.3|28806.3|38
1640788200000|2021-12-29 14:30:00|28813.3|28806.3|28823.3|28816.3|28828.3|28821.3|28803.3|28796.3|136
1640788500000|2021-12-29 14:35:00|28825.8|28818.8|28823.3|28816.3|28828.3|28821.3|28803.3|28796.3|111
1640788800000|2021-12-29 14:40:00|28828.3|28821.3|28803.3|28796.3|28838.3|28831.3|28803.3|28796.3|172
1640789100000|2021-12-29 14:45:00|28805.8|28798.8|28793.3|28786.3|28813.3|28806.3|28768.3|28761.3|138
1640789400000|2021-12-29 14:50:00|28788.3|28781.3|28808.3|28801.3|28813.3|28806.3|28783.3|28776.3|135
1640789700000|2021-12-29 14:55:00|28805.8|28798.8|28793.3|28786.3|28813.3|28806.3|28783.3|28776.3|169
1640790000000|2021-12-29 15:00:00|28798.3|28791.3|28788.3|28781.3|28803.3|28796.3|28783.3|28776.3|153
1640790300000|2021-12-29 15:05:00|28790.8|28783.8|28793.3|28786.3|28798.3|28791.3|28778.3|28771.3|84
1640790600000|2021-12-29 15:10:00|28790.8|28783.8|28748.3|28741.3|28798.3|28791.3|28738.3|28731.3|276
1640790900000|2021-12-29 15:15:00|28753.3|28746.3|28758.3|28751.3|28768.3|28761.3|28715.8|28708.8|231
1640791200000|2021-12-29 15:20:00|28755.8|28748.8|28780.8|28773.8|28785.8|28778.8|28755.8|28748.8|91
1640791500000|2021-12-29 15:25:00|28778.3|28771.3|28770.8|28763.8|28783.3|28776.3|28768.3|28761.3|57
1640791800000|2021-12-29 15:30:00|28773.3|28766.3|28795.8|28788.8|28798.3|28791.3|28758.3|28751.3|70
1640792100000|2021-12-29 15:35:00|28798.3|28791.3|28793.3|28786.3|28800.8|28793.8|28783.3|28776.3|56
1640792400000|2021-12-29 15:40:00|28790.8|28783.8|28808.3|28801.3|28818.3|28811.3|28788.3|28781.3|110
1640792700000|2021-12-29 15:45:00|28805.8|28798.8|28820.8|28813.8|28828.3|28821.3|28803.3|28796.3|118
1640793000000|2021-12-29 15:50:00|28823.3|28816.3|28833.3|28826.3|28833.3|28826.3|28808.3|28801.3|112
1640793300000|2021-12-29 15:55:00|28830.8|28823.8|28833.3|28826.3|28835.8|28828.8|28818.3|28811.3|64
1640793600000|2021-12-29 16:00:00|28830.8|28823.8|28843.3|28836.3|28843.3|28836.3|28828.3|28821.3|75
1640793900000|2021-12-29 16:05:00|28840.8|28833.8|28828.3|28821.3|28843.3|28836.3|28823.3|28816.3|91
1640794200000|2021-12-29 16:10:00|28823.3|28816.3|28818.3|28811.3|28825.8|28818.8|28813.3|28806.3|91
1640794500000|2021-12-29 16:15:00|28820.8|28813.8|28833.3|28826.3|28835.8|28828.8|28818.3|28811.3|37
1640794800000|2021-12-29 16:20:00|28835.8|28828.8|28833.3|28826.3|28843.3|28836.3|28833.3|28826.3|70
1640795100000|2021-12-29 16:25:00|28830.8|28823.8|28803.3|28796.3|28835.8|28828.8|28803.3|28796.3|57
1640795400000|2021-12-29 16:30:00|28798.3|28791.3|28818.3|28811.3|28823.3|28816.3|28798.3|28791.3|154
1640795700000|2021-12-29 16:35:00|28820.8|28813.8|28813.3|28806.3|28823.3|28816.3|28808.3|28801.3|51
1640796000000|2021-12-29 16:40:00|28810.8|28803.8|28808.3|28801.3|28818.3|28811.3|28808.3|28801.3|37
1640796300000|2021-12-29 16:45:00|28810.8|28803.8|28818.3|28811.3|28818.3|28811.3|28803.3|28796.3|40
1640796600000|2021-12-29 16:50:00|28815.8|28808.8|28818.3|28811.3|28823.3|28816.3|28813.3|28806.3|46
1640796900000|2021-12-29 16:55:00|28813.3|28806.3|28823.3|28816.3|28828.3|28821.3|28813.3|28806.3|21
1640797200000|2021-12-29 17:00:00|28820.8|28813.8|28810.8|28803.8|28823.3|28816.3|28803.3|28796.3|62
1640797500000|2021-12-29 17:05:00|28813.3|28806.3|28798.3|28791.3|28813.3|28806.3|28798.3|28791.3|22
1640797800000|2021-12-29 17:10:00|28800.8|28793.8|28798.3|28791.3|28808.3|28801.3|28798.3|28791.3|10
1640798100000|2021-12-29 17:15:00|28793.3|28786.3|28798.3|28791.3|28798.3|28791.3|28793.3|28786.3|85
1640798400000|2021-12-29 17:20:00|28800.8|28793.8|28798.3|28791.3|28808.3|28801.3|28798.3|28791.3|22
1640798700000|2021-12-29 17:25:00|28795.8|28788.8|28793.3|28786.3|28798.3|28791.3|28790.8|28783.8|15
1640799000000|2021-12-29 17:30:00|28790.8|28783.8|28788.3|28781.3|28793.3|28786.3|28788.3|28781.3|46
1640799300000|2021-12-29 17:35:00|28793.3|28786.3|28805.8|28798.8|28808.3|28801.3|28788.3|28781.3|37
1640799600000|2021-12-29 17:40:00|28803.3|28796.3|28803.3|28796.3|28808.3|28801.3|28803.3|28796.3|29
1640799900000|2021-12-29 17:45:00|28808.3|28801.3|28808.3|28801.3|28808.3|28801.3|28803.3|28796.3|9
1640800200000|2021-12-29 17:50:00|28813.3|28806.3|28818.3|28811.3|28818.3|28811.3|28810.8|28803.8|28
1640800500000|2021-12-29 17:55:00|28815.8|28808.8|28825.8|28818.8|28828.3|28821.3|28813.3|28806.3|20
1640800800000|2021-12-29 18:00:00|28828.3|28821.3|28833.3|28826.3|28843.3|28836.3|28823.3|28816.3|26
1640801100000|2021-12-29 18:05:00|28830.8|28823.8|28833.3|28826.3|28838.3|28831.3|28825.8|28818.8|13
1640801400000|2021-12-29 18:10:00|28830.8|28823.8|28835.8|28828.8|28835.8|28828.8|28825.8|28818.8|13
1640801700000|2021-12-29 18:15:00|28833.3|28826.3|28833.3|28826.3|28835.8|28828.8|28828.3|28821.3|4
1640802000000|2021-12-29 18:20:00|28830.8|28823.8|28823.3|28816.3|28830.8|28823.8|28823.3|28816.3|7
1640802300000|2021-12-29 18:25:00|28825.8|28818.8|28823.3|28816.3|28828.3|28821.3|28823.3|28816.3|0
1640802600000|2021-12-29 18:30:00|28828.3|28821.3|28833.3|28826.3|28833.3|28826.3|28828.3|28821.3|19
1640802900000|2021-12-29 18:35:00|28830.8|28823.8|28818.3|28811.3|28830.8|28823.8|28818.3|28811.3|4
1640803200000|2021-12-29 18:40:00|28823.3|28816.3|28823.3|28816.3|28828.3|28821.3|28818.3|28811.3|24
1640803500000|2021-12-29 18:45:00|28828.3|28821.3|28828.3|28821.3|28828.3|28821.3|28823.3|28816.3|16
1640803800000|2021-12-29 18:50:00|28823.3|28816.3|28833.3|28826.3|28833.3|28826.3|28823.3|28816.3|22
1640804100000|2021-12-29 18:55:00|28830.8|28823.8|28843.3|28836.3|28845.8|28838.8|28828.3|28821.3|108
1640804400000|2021-12-29 19:00:00|28840.8|28833.8|28840.8|28833.8|28843.3|28836.3|28838.3|28831.3|92
1640804700000|2021-12-29 19:05:00|28838.3|28831.3|28848.3|28841.3|28848.3|28841.3|28838.3|28831.3|42
1640805000000|2021-12-29 19:10:00|28850.8|28843.8|28863.3|28856.3|28863.3|28856.3|28850.8|28843.8|33
1640805300000|2021-12-29 19:15:00|28858.3|28851.3|28855.8|28848.8|28858.3|28851.3|28848.3|28841.3|38
1640805600000|2021-12-29 19:20:00|28853.3|28846.3|28855.8|28848.8|28865.8|28858.8|28853.3|28846.3|13
1640805900000|2021-12-29 19:25:00|28858.3|28851.3|28858.3|28851.3|28863.3|28856.3|28853.3|28846.3|16
1640806200000|2021-12-29 19:30:00|28860.8|28853.8|28868.3|28861.3|28868.3|28861.3|28858.3|28851.3|70
1640806500000|2021-12-29 19:35:00|28873.3|28866.3|28873.3|28866.3|28878.3|28871.3|28873.3|28866.3|102
1640806800000|2021-12-29 19:40:00|28875.8|28868.8|28863.3|28856.3|28878.3|28871.3|28863.3|28856.3|36
1640807100000|2021-12-29 19:45:00|28865.8|28858.8|28863.3|28856.3|28865.8|28858.8|28858.3|28851.3|23
1640807400000|2021-12-29 19:50:00|28865.8|28858.8|28863.3|28856.3|28868.3|28861.3|28860.8|28853.8|11
1640807700000|2021-12-29 19:55:00|28868.3|28861.3|28858.3|28851.3|28868.3|28861.3|28858.3|28851.3|18
1640808000000|2021-12-29 20:00:00|28855.8|28848.8|28853.3|28846.3|28858.3|28851.3|28853.3|28846.3|68
1640808300000|2021-12-29 20:05:00|28855.8|28848.8|28863.3|28856.3|28868.3|28861.3|28853.3|28846.3|47
1640808600000|2021-12-29 20:10:00|28858.3|28851.3|28858.3|28851.3|28863.3|28856.3|28858.3|28851.3|11
1640808900000|2021-12-29 20:15:00|28853.3|28846.3|28863.3|28856.3|28868.3|28861.3|28853.3|28846.3|116
1640809200000|2021-12-29 20:20:00|28860.8|28853.8|28858.3|28851.3|28860.8|28853.8|28853.3|28846.3|49
1640809500000|2021-12-29 20:25:00|28853.3|28846.3|28863.3|28856.3|28863.3|28856.3|28853.3|28846.3|38
1640809800000|2021-12-29 20:30:00|28858.3|28851.3|28873.3|28866.3|28878.3|28871.3|28858.3|28851.3|60
1640810100000|2021-12-29 20:35:00|28875.8|28868.8|28868.3|28861.3|28878.3|28871.3|28865.8|28858.8|60
1640810400000|2021-12-29 20:40:00|28870.8|28863.8|28868.3|28861.3|28883.3|28876.3|28863.3|28856.3|136
1640810700000|2021-12-29 20:45:00|28873.3|28866.3|28875.8|28868.8|28883.3|28876.3|28873.3|28866.3|113
1640811000000|2021-12-29 20:50:00|28873.3|28866.3|28873.3|28866.3|28885.8|28878.8|28863.3|28856.3|353
1640811300000|2021-12-29 20:55:00|28868.3|28861.3|28833.3|28826.3|28873.3|28866.3|28823.3|28816.3|475
1640811600000|2021-12-29 21:00:00|28830.8|28823.8|28863.3|28856.3|28863.3|28856.3|28818.3|28811.3|195
1640811900000|2021-12-29 21:05:00|28858.3|28851.3|28863.3|28856.3|28865.8|28858.8|28855.8|28848.8|28
1640812200000|2021-12-29 21:10:00|28860.8|28853.8|28845.8|28838.8|28860.8|28853.8|28845.8|28838.8|11
1640812500000|2021-12-29 21:15:00|28849.8|28834.8|28852.3|28837.3|28852.3|28837.3|28849.8|28834.8|7
1640813100000|2021-12-29 21:25:00|28854.8|28839.8|28852.3|28837.3|28854.8|28839.8|28852.3|28837.3|0
1640813400000|2021-12-29 21:30:00|28854.8|28839.8|28854.8|28839.8|28854.8|28839.8|28854.8|28839.8|0
1640813700000|2021-12-29 21:35:00|28857.3|28842.3|28854.8|28839.8|28857.3|28842.3|28854.8|28839.8|1
1640814000000|2021-12-29 21:40:00|28857.3|28842.3|28859.8|28844.8|28862.3|28847.3|28857.3|28842.3|7
1640814300000|2021-12-29 21:45:00|28857.3|28842.3|28854.8|28839.8|28857.3|28842.3|28852.3|28837.3|5
1640814600000|2021-12-29 21:50:00|28852.3|28837.3|28852.3|28837.3|28852.3|28837.3|28852.3|28837.3|8
1640814900000|2021-12-29 21:55:00|28854.8|28839.8|28844.9|28814.9|28854.8|28839.8|28834.8|28814.3|29
1640815200000|2021-12-29 22:00:00|28846.3|28816.3|28846.7|28816.7|28847.2|28817.2|28845.9|28815.9|0
1640815500000|2021-12-29 22:05:00|28846.1|28816.1|28847.4|28817.4|28847.6|28817.6|28846.1|28816.1|0
1640815800000|2021-12-29 22:10:00|28847.2|28817.2|28847.3|28817.3|28847.3|28817.3|28847.2|28817.2|0
1640816100000|2021-12-29 22:15:00|28847|28817|28847.8|28817.8|28847.9|28817.9|28847|28817|0
1640816400000|2021-12-29 22:20:00|28847.7|28817.7|28848.4|28818.4|28848.8|28818.8|28847.7|28817.7|0
1640816700000|2021-12-29 22:25:00|28848.6|28818.6|28848.7|28818.7|28848.9|28818.9|28848.6|28818.6|0
1640817000000|2021-12-29 22:30:00|28848.9|28818.9|28848.7|28818.7|28848.9|28818.9|28848.7|28818.7|0
1640817300000|2021-12-29 22:35:00|28848.6|28818.6|28848|28818|28848.9|28818.9|28847.1|28817.1|0
1640817600000|2021-12-29 22:40:00|28847.8|28817.8|28848.4|28818.4|28848.6|28818.6|28847.8|28817.8|0
1640817900000|2021-12-29 22:45:00|28848.6|28818.6|28847.6|28817.6|28848.6|28818.6|28846.4|28816.4|0
1640818200000|2021-12-29 22:50:00|28848.1|28818.1|28846.7|28816.7|28848.6|28818.6|28846.7|28816.7|0
1640818500000|2021-12-29 22:55:00|28846|28816|28847.2|28817.2|28847.4|28817.4|28846|28816|0
1640818800000|2021-12-29 23:00:00|28850.1|28820.1|28832.3|28817.3|28867.3|28852.3|28832.3|28817.3|29
1640819100000|2021-12-29 23:05:00|28834.8|28819.8|28829.8|28814.8|28839.8|28824.8|28827.3|28812.3|5
1640819400000|2021-12-29 23:10:00|28832.3|28817.3|28829.8|28814.8|28832.3|28817.3|28827.3|28812.3|3
1640819700000|2021-12-29 23:15:00|28827.3|28812.3|28814.8|28799.8|28827.3|28812.3|28814.8|28799.8|13
1640820000000|2021-12-29 23:20:00|28817.3|28802.3|28817.3|28802.3|28822.3|28807.3|28814.8|28799.8|12
1640820300000|2021-12-29 23:25:00|28814.8|28799.8|28812.3|28797.3|28817.3|28802.3|28812.3|28797.3|3
1640820600000|2021-12-29 23:30:00|28808.3|28801.3|28818.3|28811.3|28833.3|28826.3|28805.8|28798.8|4772
1640820900000|2021-12-29 23:35:00|28820.8|28813.8|28813.3|28806.3|28828.3|28821.3|28813.3|28806.3|39
1640821200000|2021-12-29 23:40:00|28808.3|28801.3|28815.8|28808.8|28828.3|28821.3|28793.3|28786.3|206
1640821500000|2021-12-29 23:45:00|28818.3|28811.3|28813.3|28806.3|28843.3|28836.3|28810.8|28803.8|144
1640821800000|2021-12-29 23:50:00|28818.3|28811.3|28795.8|28788.8|28823.3|28816.3|28785.8|28778.8|163
1640822100000|2021-12-29 23:55:00|28798.3|28791.3|28790.8|28783.8|28818.3|28811.3|28785.8|28778.8|144
1640822400000|2021-12-30 00:00:00|28788.3|28781.3|28778.3|28771.3|28790.8|28783.8|28740.8|28733.8|743
1640822700000|2021-12-30 00:05:00|28775.8|28768.8|28743.3|28736.3|28778.3|28771.3|28738.3|28731.3|497
1640823000000|2021-12-30 00:10:00|28745.8|28738.8|28678.3|28671.3|28745.8|28738.8|28650.8|28643.8|765
1640823300000|2021-12-30 00:15:00|28675.8|28668.8|28638.3|28631.3|28678.3|28671.3|28570.8|28563.8|1485
1640823600000|2021-12-30 00:20:00|28648.3|28641.3|28678.3|28671.3|28688.3|28681.3|28630.8|28623.8|675
1640823900000|2021-12-30 00:25:00|28683.3|28676.3|28693.3|28686.3|28693.3|28686.3|28653.3|28646.3|303
1640824200000|2021-12-30 00:30:00|28688.3|28681.3|28713.3|28706.3|28730.8|28723.8|28680.8|28673.8|355
1640824500000|2021-12-30 00:35:00|28708.3|28701.3|28743.3|28736.3|28743.3|28736.3|28688.3|28681.3|154
1640824800000|2021-12-30 00:40:00|28738.3|28731.3|28728.3|28721.3|28743.3|28736.3|28720.8|28713.8|230
1640825100000|2021-12-30 00:45:00|28733.3|28726.3|28758.3|28751.3|28763.3|28756.3|28708.3|28701.3|224
1640825400000|2021-12-30 00:50:00|28755.8|28748.8|28778.3|28771.3|28778.3|28771.3|28738.3|28731.3|209
1640825700000|2021-12-30 00:55:00|28773.3|28766.3|28778.3|28771.3|28793.3|28786.3|28758.3|28751.3|179
1640826000000|2021-12-30 01:00:00|28783.3|28776.3|28743.3|28736.3|28783.3|28776.3|28743.3|28736.3|205
1640826300000|2021-12-30 01:05:00|28748.3|28741.3|28753.3|28746.3|28768.3|28761.3|28743.3|28736.3|126
1640826600000|2021-12-30 01:10:00|28755.8|28748.8|28798.3|28791.3|28798.3|28791.3|28755.8|28748.8|157
1640826900000|2021-12-30 01:15:00|28800.8|28793.8|28818.3|28811.3|28838.3|28831.3|28798.3|28791.3|410
1640827200000|2021-12-30 01:20:00|28815.8|28808.8|28818.3|28811.3|28818.3|28811.3|28795.8|28788.8|202
1640827500000|2021-12-30 01:25:00|28823.3|28816.3|28845.8|28838.8|28868.3|28861.3|28823.3|28816.3|347
1640827800000|2021-12-30 01:30:00|28843.3|28836.3|28853.3|28846.3|28878.3|28871.3|28843.3|28836.3|295
1640828100000|2021-12-30 01:35:00|28855.8|28848.8|28900.8|28893.8|28905.8|28898.8|28850.8|28843.8|252
1640828400000|2021-12-30 01:40:00|28898.3|28891.3|28893.3|28886.3|28908.3|28901.3|28878.3|28871.3|166
1640828700000|2021-12-30 01:45:00|28888.3|28881.3|28883.3|28876.3|28893.3|28886.3|28878.3|28871.3|149
1640829000000|2021-12-30 01:50:00|28880.8|28873.8|28873.3|28866.3|28880.8|28873.8|28863.3|28856.3|211
1640829300000|2021-12-30 01:55:00|28875.8|28868.8|28868.3|28861.3|28878.3|28871.3|28853.3|28846.3|92
1640829600000|2021-12-30 02:00:00|28870.8|28863.8|28875.8|28868.8|28903.3|28896.3|28868.3|28861.3|274
1640829900000|2021-12-30 02:05:00|28873.3|28866.3|28858.3|28851.3|28873.3|28866.3|28853.3|28846.3|120
1640830200000|2021-12-30 02:10:00|28853.3|28846.3|28843.3|28836.3|28863.3|28856.3|28840.8|28833.8|106
1640830500000|2021-12-30 02:15:00|28845.8|28838.8|28848.3|28841.3|28860.8|28853.8|28838.3|28831.3|116
1640830800000|2021-12-30 02:20:00|28843.3|28836.3|28868.3|28861.3|28873.3|28866.3|28843.3|28836.3|91
1640831100000|2021-12-30 02:25:00|28873.3|28866.3|28873.3|28866.3|28883.3|28876.3|28870.8|28863.8|111
1640831400000|2021-12-30 02:30:00|28875.8|28868.8|28858.3|28851.3|28883.3|28876.3|28853.3|28846.3|68
1640831700000|2021-12-30 02:35:00|28855.8|28848.8|28858.3|28851.3|28858.3|28851.3|28848.3|28841.3|51
1640832000000|2021-12-30 02:40:00|28853.3|28846.3|28848.3|28841.3|28853.3|28846.3|28843.3|28836.3|58
1640832300000|2021-12-30 02:45:00|28843.3|28836.3|28853.3|28846.3|28858.3|28851.3|28843.3|28836.3|48
1640832600000|2021-12-30 02:50:00|28850.8|28843.8|28838.3|28831.3|28853.3|28846.3|28838.3|28831.3|46
1640832900000|2021-12-30 02:55:00|28835.8|28828.8|28843.3|28836.3|28843.3|28836.3|28833.3|28826.3|58
1640833200000|2021-12-30 03:00:00|28838.3|28831.3|28863.3|28856.3|28863.3|28856.3|28835.8|28828.8|95
1640833500000|2021-12-30 03:05:00|28860.8|28853.8|28853.3|28846.3|28863.3|28856.3|28845.8|28838.8|85
1640833800000|2021-12-30 03:10:00|28850.8|28843.8|28823.3|28816.3|28850.8|28843.8|28808.3|28801.3|161
1640834100000|2021-12-30 03:15:00|28828.3|28821.3|28815.8|28808.8|28830.8|28823.8|28803.3|28796.3|71
1640834400000|2021-12-30 03:20:00|28813.3|28806.3|28823.3|28816.3|28840.8|28833.8|28808.3|28801.3|93
1640834700000|2021-12-30 03:25:00|28820.8|28813.8|28803.3|28796.3|28823.3|28816.3|28798.3|28791.3|83
1640835000000|2021-12-30 03:30:00|28805.8|28798.8|28813.3|28806.3|28833.3|28826.3|28803.3|28796.3|128
1640835300000|2021-12-30 03:35:00|28815.8|28808.8|28803.3|28796.3|28820.8|28813.8|28800.8|28793.8|67
1640835600000|2021-12-30 03:40:00|28805.8|28798.8|28823.3|28816.3|28825.8|28818.8|28803.3|28796.3|56
1640835900000|2021-12-30 03:45:00|28820.8|28813.8|28813.3|28806.3|28833.3|28826.3|28813.3|28806.3|43
1640836200000|2021-12-30 03:50:00|28815.8|28808.8|28808.3|28801.3|28818.3|28811.3|28798.3|28791.3|53
1640836500000|2021-12-30 03:55:00|28805.8|28798.8|28793.3|28786.3|28808.3|28801.3|28790.8|28783.8|84
1640836800000|2021-12-30 04:00:00|28798.3|28791.3|28803.3|28796.3|28803.3|28796.3|28798.3|28791.3|72
1640837100000|2021-12-30 04:05:00|28805.8|28798.8|28818.3|28811.3|28823.3|28816.3|28805.8|28798.8|87
1640837400000|2021-12-30 04:10:00|28820.8|28813.8|28823.3|28816.3|28828.3|28821.3|28820.8|28813.8|96
1640837700000|2021-12-30 04:15:00|28825.8|28818.8|28848.3|28841.3|28853.3|28846.3|28823.3|28816.3|149
1640838000000|2021-12-30 04:20:00|28850.8|28843.8|28843.3|28836.3|28855.8|28848.8|28843.3|28836.3|58
1640838300000|2021-12-30 04:25:00|28848.3|28841.3|28835.8|28828.8|28850.8|28843.8|28833.3|28826.3|75
1640838600000|2021-12-30 04:30:00|28833.3|28826.3|28818.3|28811.3|28835.8|28828.8|28818.3|28811.3|54
1640838900000|2021-12-30 04:35:00|28823.3|28816.3|28813.3|28806.3|28823.3|28816.3|28813.3|28806.3|76
1640839200000|2021-12-30 04:40:00|28810.8|28803.8|28823.3|28816.3|28828.3|28821.3|28810.8|28803.8|68
1640839500000|2021-12-30 04:45:00|28818.3|28811.3|28818.3|28811.3|28818.3|28811.3|28808.3|28801.3|76
1640839800000|2021-12-30 04:50:00|28813.3|28806.3|28823.3|28816.3|28823.3|28816.3|28813.3|28806.3|40
1640840100000|2021-12-30 04:55:00|28828.3|28821.3|28838.3|28831.3|28838.3|28831.3|28825.8|28818.8|39
1640840400000|2021-12-30 05:00:00|28840.8|28833.8|28843.3|28836.3|28843.3|28836.3|28835.8|28828.8|113
1640840700000|2021-12-30 05:05:00|28840.8|28833.8|28823.3|28816.3|28843.3|28836.3|28823.3|28816.3|53
1640841000000|2021-12-30 05:10:00|28828.3|28821.3|28838.3|28831.3|28843.3|28836.3|28828.3|28821.3|61
1640841300000|2021-12-30 05:15:00|28840.8|28833.8|28873.3|28866.3|28880.8|28873.8|28838.3|28831.3|445
1640841600000|2021-12-30 05:20:00|28870.8|28863.8|28878.3|28871.3|28878.3|28871.3|28868.3|28861.3|176
1640841900000|2021-12-30 05:25:00|28883.3|28876.3|28858.3|28851.3|28883.3|28876.3|28848.3|28841.3|194
1640842200000|2021-12-30 05:30:00|28855.8|28848.8|28868.3|28861.3|28868.3|28861.3|28848.3|28841.3|153
1640842500000|2021-12-30 05:35:00|28863.3|28856.3|28858.3|28851.3|28888.3|28881.3|28858.3|28851.3|273
1640842800000|2021-12-30 05:40:00|28853.3|28846.3|28863.3|28856.3|28865.8|28858.8|28843.3|28836.3|321
1640843100000|2021-12-30 05:45:00|28865.8|28858.8|28878.3|28871.3|28883.3|28876.3|28865.8|28858.8|199
1640843400000|2021-12-30 05:50:00|28873.3|28866.3|28853.3|28846.3|28878.3|28871.3|28848.3|28841.3|288
1640843700000|2021-12-30 05:55:00|28858.3|28851.3|28813.3|28806.3|28863.3|28856.3|28813.3|28806.3|1095
1640844000000|2021-12-30 06:00:00|28805.8|28798.8|28828.3|28821.3|28863.3|28856.3|28805.8|28798.8|2185
1640844300000|2021-12-30 06:05:00|28825.8|28818.8|28863.3|28856.3|28870.8|28863.8|28798.3|28791.3|974
1640844600000|2021-12-30 06:10:00|28865.8|28858.8|28893.3|28886.3|28898.3|28891.3|28863.3|28856.3|311
1640844900000|2021-12-30 06:15:00|28890.8|28883.8|28883.3|28876.3|28890.8|28883.8|28878.3|28871.3|179
1640845200000|2021-12-30 06:20:00|28880.8|28873.8|28873.3|28866.3|28880.8|28873.8|28873.3|28866.3|73
1640845500000|2021-12-30 06:25:00|28868.3|28861.3|28870.8|28863.8|28873.3|28866.3|28865.8|28858.8|18
1640845800000|2021-12-30 06:30:00|28873.3|28866.3|28858.3|28851.3|28873.3|28866.3|28858.3|28851.3|19
1640846100000|2021-12-30 06:35:00|28853.3|28846.3|28865.8|28858.8|28868.3|28861.3|28853.3|28846.3|22
1640846400000|2021-12-30 06:40:00|28868.3|28861.3|28868.3|28861.3|28870.8|28863.8|28863.3|28856.3|6
1640846700000|2021-12-30 06:45:00|28863.3|28856.3|28865.8|28858.8|28868.3|28861.3|28860.8|28853.8|5
1640847000000|2021-12-30 06:50:00|28868.3|28861.3|28878.3|28871.3|28878.3|28871.3|28868.3|28861.3|0
1640847300000|2021-12-30 06:55:00|28875.8|28868.8|28878.3|28871.3|28883.3|28876.3|28873.3|28866.3|16
1640847600000|2021-12-30 07:00:00|28883.3|28876.3|28873.3|28866.3|28888.3|28881.3|28870.8|28863.8|35
1640847900000|2021-12-30 07:05:00|28868.3|28861.3|28858.3|28851.3|28873.3|28866.3|28858.3|28851.3|7
1640848200000|2021-12-30 07:10:00|28863.3|28856.3|28850.8|28843.8|28863.3|28856.3|28848.3|28841.3|15
1640848500000|2021-12-30 07:15:00|28853.3|28846.3|28853.3|28846.3|28858.3|28851.3|28848.3|28841.3|21
1640848800000|2021-12-30 07:20:00|28848.3|28841.3|28853.3|28846.3|28858.3|28851.3|28848.3|28841.3|37
1640849100000|2021-12-30 07:25:00|28858.3|28851.3|28873.3|28866.3|28873.3|28866.3|28853.3|28846.3|22
1640849400000|2021-12-30 07:30:00|28868.3|28861.3|28878.3|28871.3|28888.3|28881.3|28868.3|28861.3|100
1640849700000|2021-12-30 07:35:00|28883.3|28876.3|28878.3|28871.3|28885.8|28878.8|28868.3|28861.3|73
1640850000000|2021-12-30 07:40:00|28880.8|28873.8|28868.3|28861.3|28883.3|28876.3|28868.3|28861.3|21
1640850300000|2021-12-30 07:45:00|28870.8|28863.8|28878.3|28871.3|28878.3|28871.3|28868.3|28861.3|11
1640850600000|2021-12-30 07:50:00|28873.3|28866.3|28868.3|28861.3|28878.3|28871.3|28868.3|28861.3|12
1640850900000|2021-12-30 07:55:00|28870.8|28863.8|28875.8|28868.8|28878.3|28871.3|28868.3|28861.3|47
1640851200000|2021-12-30 08:00:00|28873.3|28866.3|28898.3|28891.3|28913.3|28906.3|28873.3|28866.3|205
1640851500000|2021-12-30 08:05:00|28893.3|28886.3|28895.8|28888.8|28900.8|28893.8|28878.3|28871.3|76
1640851800000|2021-12-30 08:10:00|28898.3|28891.3|28880.8|28873.8|28898.3|28891.3|28878.3|28871.3|46
1640852100000|2021-12-30 08:15:00|28883.3|28876.3|28893.3|28886.3|28898.3|28891.3|28878.3|28871.3|32
1640852400000|2021-12-30 08:20:00|28895.8|28888.8|28903.3|28896.3|28903.3|28896.3|28883.3|28876.3|80
1640852700000|2021-12-30 08:25:00|28905.8|28898.8|28903.3|28896.3|28908.3|28901.3|28898.3|28891.3|29
1640853000000|2021-12-30 08:30:00|28898.3|28891.3|28903.3|28896.3|28908.3|28901.3|28898.3|28891.3|55
1640853300000|2021-12-30 08:35:00|28900.8|28893.8|28890.8|28883.8|28900.8|28893.8|28888.3|28881.3|70
1640853600000|2021-12-30 08:40:00|28888.3|28881.3|28903.3|28896.3|28908.3|28901.3|28888.3|28881.3|27
1640853900000|2021-12-30 08:45:00|28900.8|28893.8|28908.3|28901.3|28913.3|28906.3|28898.3|28891.3|32
1640854200000|2021-12-30 08:50:00|28905.8|28898.8|28908.3|28901.3|28908.3|28901.3|28898.3|28891.3|36
1640854500000|2021-12-30 08:55:00|28910.8|28903.8|28908.3|28901.3|28913.3|28906.3|28903.3|28896.3|30
1640854800000|2021-12-30 09:00:00|28910.8|28903.8|28913.3|28906.3|28913.3|28906.3|28898.3|28891.3|28
1640855100000|2021-12-30 09:05:00|28910.8|28903.8|28928.3|28921.3|28928.3|28921.3|28908.3|28901.3|73
1640855400000|2021-12-30 09:10:00|28925.8|28918.8|28913.3|28906.3|28925.8|28918.8|28913.3|28906.3|32
1640855700000|2021-12-30 09:15:00|28915.8|28908.8|28923.3|28916.3|28928.3|28921.3|28913.3|28906.3|35
1640856000000|2021-12-30 09:20:00|28918.3|28911.3|28923.3|28916.3|28930.8|28923.8|28918.3|28911.3|17
1640856300000|2021-12-30 09:25:00|28925.8|28918.8|28933.3|28926.3|28933.3|28926.3|28923.3|28916.3|21
1640856600000|2021-12-30 09:30:00|28935.8|28928.8|28943.3|28936.3|28953.3|28946.3|28933.3|28926.3|113
1640856900000|2021-12-30 09:35:00|28940.8|28933.8|28958.3|28951.3|28958.3|28951.3|28938.3|28931.3|53
1640857200000|2021-12-30 09:40:00|28953.3|28946.3|28948.3|28941.3|28958.3|28951.3|28948.3|28941.3|64
1640857500000|2021-12-30 09:45:00|28950.8|28943.8|28938.3|28931.3|28953.3|28946.3|28938.3|28931.3|22
1640857800000|2021-12-30 09:50:00|28940.8|28933.8|28943.3|28936.3|28948.3|28941.3|28938.3|28931.3|27
1640858100000|2021-12-30 09:55:00|28938.3|28931.3|28938.3|28931.3|28948.3|28941.3|28938.3|28931.3|27
1640858400000|2021-12-30 10:00:00|28943.3|28936.3|28938.3|28931.3|28943.3|28936.3|28933.3|28926.3|33
1640858700000|2021-12-30 10:05:00|28935.8|28928.8|28928.3|28921.3|28938.3|28931.3|28928.3|28921.3|40
1640859000000|2021-12-30 10:10:00|28925.8|28918.8|28928.3|28921.3|28938.3|28931.3|28925.8|28918.8|32
1640859300000|2021-12-30 10:15:00|28930.8|28923.8|28935.8|28928.8|28938.3|28931.3|28928.3|28921.3|15
1640859600000|2021-12-30 10:20:00|28933.3|28926.3|28928.3|28921.3|28935.8|28928.8|28928.3|28921.3|49
1640859900000|2021-12-30 10:25:00|28925.8|28918.8|28933.3|28926.3|28933.3|28926.3|28925.8|28918.8|23
1640860200000|2021-12-30 10:30:00|28930.8|28923.8|28918.3|28911.3|28933.3|28926.3|28918.3|28911.3|14
1640860500000|2021-12-30 10:35:00|28920.8|28913.8|28923.3|28916.3|28923.3|28916.3|28918.3|28911.3|0
1640860800000|2021-12-30 10:40:00|28920.8|28913.8|28928.3|28921.3|28930.8|28923.8|28918.3|28911.3|7
1640861100000|2021-12-30 10:45:00|28925.8|28918.8|28923.3|28916.3|28933.3|28926.3|28923.3|28916.3|13
1640861400000|2021-12-30 10:50:00|28920.8|28913.8|28918.3|28911.3|28923.3|28916.3|28913.3|28906.3|24
1640861700000|2021-12-30 10:55:00|28915.8|28908.8|28913.3|28906.3|28923.3|28916.3|28913.3|28906.3|24
1640862000000|2021-12-30 11:00:00|28910.8|28903.8|28900.8|28893.8|28913.3|28906.3|28898.3|28891.3|118
1640862300000|2021-12-30 11:05:00|28903.3|28896.3|28908.3|28901.3|28908.3|28901.3|28903.3|28896.3|26
1640862600000|2021-12-30 11:10:00|28905.8|28898.8|28910.8|28903.8|28913.3|28906.3|28905.8|28898.8|81
1640862900000|2021-12-30 11:15:00|28913.3|28906.3|28910.8|28903.8|28918.3|28911.3|28908.3|28901.3|88
1640863200000|2021-12-30 11:20:00|28908.3|28901.3|28918.3|28911.3|28918.3|28911.3|28908.3|28901.3|9
1640863500000|2021-12-30 11:25:00|28915.8|28908.8|28903.3|28896.3|28918.3|28911.3|28903.3|28896.3|65
1640863800000|2021-12-30 11:30:00|28905.8|28898.8|28913.3|28906.3|28913.3|28906.3|28903.3|28896.3|15
1640864100000|2021-12-30 11:35:00|28915.8|28908.8|28923.3|28916.3|28928.3|28921.3|28913.3|28906.3|24
1640864400000|2021-12-30 11:40:00|28925.8|28918.8|28923.3|28916.3|28928.3|28921.3|28923.3|28916.3|9
1640864700000|2021-12-30 11:45:00|28928.3|28921.3|28935.8|28928.8|28938.3|28931.3|28925.8|28918.8|106
1640865000000|2021-12-30 11:50:00|28933.3|28926.3|28920.8|28913.8|28938.3|28931.3|28918.3|28911.3|107
1640865300000|2021-12-30 11:55:00|28923.3|28916.3|28923.3|28916.3|28928.3|28921.3|28918.3|28911.3|12
1640865600000|2021-12-30 12:00:00|28925.8|28918.8|28920.8|28913.8|28925.8|28918.8|28913.3|28906.3|46
1640865900000|2021-12-30 12:05:00|28923.3|28916.3|28925.8|28918.8|28928.3|28921.3|28918.3|28911.3|40
1640866200000|2021-12-30 12:10:00|28923.3|28916.3|28928.3|28921.3|28928.3|28921.3|28923.3|28916.3|17
1640866500000|2021-12-30 12:15:00|28930.8|28923.8|28923.3|28916.3|28930.8|28923.8|28923.3|28916.3|43
1640866800000|2021-12-30 12:20:00|28928.3|28921.3|28918.3|28911.3|28928.3|28921.3|28913.3|28906.3|46
1640867100000|2021-12-30 12:25:00|28920.8|28913.8|28923.3|28916.3|28923.3|28916.3|28918.3|28911.3|25
1640867400000|2021-12-30 12:30:00|28920.8|28913.8|28918.3|28911.3|28923.3|28916.3|28913.3|28906.3|18
1640867700000|2021-12-30 12:35:00|28920.8|28913.8|28908.3|28901.3|28923.3|28916.3|28908.3|28901.3|51
1640868000000|2021-12-30 12:40:00|28910.8|28903.8|28913.3|28906.3|28918.3|28911.3|28908.3|28901.3|14
1640868300000|2021-12-30 12:45:00|28910.8|28903.8|28913.3|28906.3|28913.3|28906.3|28908.3|28901.3|34
1640868600000|2021-12-30 12:50:00|28908.3|28901.3|28908.3|28901.3|28913.3|28906.3|28908.3|28901.3|24
1640868900000|2021-12-30 12:55:00|28910.8|28903.8|28908.3|28901.3|28910.8|28903.8|28903.3|28896.3|14
1640869200000|2021-12-30 13:00:00|28905.8|28898.8|28913.3|28906.3|28913.3|28906.3|28903.3|28896.3|44
1640869500000|2021-12-30 13:05:00|28910.8|28903.8|28913.3|28906.3|28918.3|28911.3|28908.3|28901.3|26
1640869800000|2021-12-30 13:10:00|28908.3|28901.3|28908.3|28901.3|28913.3|28906.3|28908.3|28901.3|37
1640870100000|2021-12-30 13:15:00|28910.8|28903.8|28903.3|28896.3|28913.3|28906.3|28903.3|28896.3|85
1640870400000|2021-12-30 13:20:00|28905.8|28898.8|28898.3|28891.3|28905.8|28898.8|28893.3|28886.3|63
1640870700000|2021-12-30 13:25:00|28895.8|28888.8|28900.8|28893.8|28903.3|28896.3|28893.3|28886.3|22
1640871000000|2021-12-30 13:30:00|28903.3|28896.3|28913.3|28906.3|28918.3|28911.3|28903.3|28896.3|52
1640871300000|2021-12-30 13:35:00|28915.8|28908.8|28918.3|28911.3|28918.3|28911.3|28913.3|28906.3|28
1640871600000|2021-12-30 13:40:00|28915.8|28908.8|28913.3|28906.3|28918.3|28911.3|28913.3|28906.3|15
1640871900000|2021-12-30 13:45:00|28915.8|28908.8|28918.3|28911.3|28918.3|28911.3|28913.3|28906.3|11
1640872200000|2021-12-30 13:50:00|28920.8|28913.8|28913.3|28906.3|28920.8|28913.8|28913.3|28906.3|13
1640872500000|2021-12-30 13:55:00|28915.8|28908.8|28920.8|28913.8|28923.3|28916.3|28913.3|28906.3|54
1640872800000|2021-12-30 14:00:00|28923.3|28916.3|28923.3|28916.3|28923.3|28916.3|28913.3|28906.3|55
1640873100000|2021-12-30 14:05:00|||||||||11
1640873400000|2021-12-30 14:10:00|28925.8|28918.8|28928.3|28921.3|28928.3|28921.3|28923.3|28916.3|13
1640873700000|2021-12-30 14:15:00|28933.3|28926.3|28918.3|28911.3|28933.3|28926.3|28918.3|28911.3|33
1640874000000|2021-12-30 14:20:00|28923.3|28916.3|28918.3|28911.3|28923.3|28916.3|28918.3|28911.3|20
1640874300000|2021-12-30 14:25:00|28913.3|28906.3|28920.8|28913.8|28923.3|28916.3|28913.3|28906.3|53
1640874600000|2021-12-30 14:30:00|28923.3|28916.3|28943.3|28936.3|28943.3|28936.3|28918.3|28911.3|284
1640874900000|2021-12-30 14:35:00|28945.8|28938.8|28935.8|28928.8|28950.8|28943.8|28928.3|28921.3|134
1640875200000|2021-12-30 14:40:00|28938.3|28931.3|28920.8|28913.8|28938.3|28931.3|28913.3|28906.3|90
1640875500000|2021-12-30 14:45:00|28918.3|28911.3|28933.3|28926.3|28935.8|28928.8|28918.3|28911.3|155
1640875800000|2021-12-30 14:50:00|28935.8|28928.8|28928.3|28921.3|28938.3|28931.3|28913.3|28906.3|52
1640876100000|2021-12-30 14:55:00|28925.8|28918.8|28918.3|28911.3|28928.3|28921.3|28913.3|28906.3|48
1640876400000|2021-12-30 15:00:00|28923.3|28916.3|28923.3|28916.3|28930.8|28923.8|28913.3|28906.3|153
1640876700000|2021-12-30 15:05:00|28920.8|28913.8|28943.3|28936.3|28943.3|28936.3|28913.3|28906.3|71
1640877000000|2021-12-30 15:10:00|28940.8|28933.8|28943.3|28936.3|28945.8|28938.8|28933.3|28926.3|45
1640877300000|2021-12-30 15:15:00|28945.8|28938.8|28955.8|28948.8|28958.3|28951.3|28938.3|28931.3|84
1640877600000|2021-12-30 15:20:00|28958.3|28951.3|28943.3|28936.3|28958.3|28951.3|28938.3|28931.3|144
1640877900000|2021-12-30 15:25:00|28948.3|28941.3|28938.3|28931.3|28953.3|28946.3|28938.3|28931.3|52
1640878200000|2021-12-30 15:30:00|28943.3|28936.3|28943.3|28936.3|28943.3|28936.3|28928.3|28921.3|50
1640878500000|2021-12-30 15:35:00|28940.8|28933.8|28923.3|28916.3|28943.3|28936.3|28923.3|28916.3|41
1640878800000|2021-12-30 15:40:00|28925.8|28918.8|28938.3|28931.3|28938.3|28931.3|28925.8|28918.8|37
1640879100000|2021-12-30 15:45:00|28940.8|28933.8|28933.3|28926.3|28940.8|28933.8|28928.3|28921.3|19
1640879400000|2021-12-30 15:50:00|28930.8|28923.8|28938.3|28931.3|28938.3|28931.3|28928.3|28921.3|30
1640879700000|2021-12-30 15:55:00|28943.3|28936.3|28938.3|28931.3|28943.3|28936.3|28933.3|28926.3|55
1640880000000|2021-12-30 16:00:00|28933.3|28926.3|28953.3|28946.3|28953.3|28946.3|28933.3|28926.3|110
1640880300000|2021-12-30 16:05:00|28950.8|28943.8|28948.3|28941.3|28953.3|28946.3|28943.3|28936.3|28
1640880600000|2021-12-30 16:10:00|28953.3|28946.3|28958.3|28951.3|28958.3|28951.3|28953.3|28946.3|35
1640880900000|2021-12-30 16:15:00|28953.3|28946.3|28948.3|28941.3|28960.8|28953.8|28948.3|28941.3|66
1640881200000|2021-12-30 16:20:00|28943.3|28936.3|28943.3|28936.3|28948.3|28941.3|28943.3|28936.3|31
1640881500000|2021-12-30 16:25:00|28945.8|28938.8|28948.3|28941.3|28963.3|28956.3|28943.3|28936.3|121
1640881800000|2021-12-30 16:30:00|28945.8|28938.8|28948.3|28941.3|28958.3|28951.3|28943.3|28936.3|159
1640882100000|2021-12-30 16:35:00|28950.8|28943.8|28948.3|28941.3|28955.8|28948.8|28943.3|28936.3|116
1640882400000|2021-12-30 16:40:00|28945.8|28938.8|28938.3|28931.3|28953.3|28946.3|28933.3|28926.3|40
1640882700000|2021-12-30 16:45:00|28935.8|28928.8|28938.3|28931.3|28938.3|28931.3|28933.3|28926.3|17
1640883000000|2021-12-30 16:50:00|28943.3|28936.3|28938.3|28931.3|28943.3|28936.3|28938.3|28931.3|41
1640883300000|2021-12-30 16:55:00|28940.8|28933.8|28938.3|28931.3|28943.3|28936.3|28938.3|28931.3|38
1640883600000|2021-12-30 17:00:00|28940.8|28933.8|28945.8|28938.8|28948.3|28941.3|28938.3|28931.3|22
1640883900000|2021-12-30 17:05:00|28943.3|28936.3|28935.8|28928.8|28943.3|28936.3|28933.3|28926.3|12
1640884200000|2021-12-30 17:10:00|28938.3|28931.3|28933.3|28926.3|28938.3|28931.3|28928.3|28921.3|19
1640884500000|2021-12-30 17:15:00|28935.8|28928.8|28928.3|28921.3|28938.3|28931.3|28923.3|28916.3|43
1640884800000|2021-12-30 17:20:00|28925.8|28918.8|28923.3|28916.3|28928.3|28921.3|28923.3|28916.3|39
1640885100000|2021-12-30 17:25:00|28925.8|28918.8|28938.3|28931.3|28938.3|28931.3|28925.8|28918.8|24
1640885400000|2021-12-30 17:30:00|28943.3|28936.3|28943.3|28936.3|28943.3|28936.3|28938.3|28931.3|69
1640885700000|2021-12-30 17:35:00|28940.8|28933.8|28943.3|28936.3|28943.3|28936.3|28938.3|28931.3|51
1640886000000|2021-12-30 17:40:00|28940.8|28933.8|28953.3|28946.3|28953.3|28946.3|28940.8|28933.8|30
1640886300000|2021-12-30 17:45:00|28950.8|28943.8|28953.3|28946.3|28953.3|28946.3|28948.3|28941.3|15
1640886600000|2021-12-30 17:50:00|28948.3|28941.3|28943.3|28936.3|28953.3|28946.3|28943.3|28936.3|72
1640886900000|2021-12-30 17:55:00|28938.3|28931.3|28933.3|28926.3|28943.3|28936.3|28933.3|28926.3|34
1640887200000|2021-12-30 18:00:00|28928.3|28921.3|28928.3|28921.3|28933.3|28926.3|28923.3|28916.3|33
1640887500000|2021-12-30 18:05:00|28933.3|28926.3|28930.8|28923.8|28933.3|28926.3|28928.3|28921.3|21
1640887800000|2021-12-30 18:10:00|28933.3|28926.3|28928.3|28921.3|28933.3|28926.3|28923.3|28916.3|2
1640888100000|2021-12-30 18:15:00|28925.8|28918.8|28923.3|28916.3|28928.3|28921.3|28920.8|28913.8|11
1640888400000|2021-12-30 18:20:00|28925.8|28918.8|28928.3|28921.3|28928.3|28921.3|28920.8|28913.8|24
1640888700000|2021-12-30 18:25:00|28925.8|28918.8|28923.3|28916.3|28925.8|28918.8|28923.3|28916.3|5
1640889000000|2021-12-30 18:30:00|28925.8|28918.8|28933.3|28926.3|28933.3|28926.3|28923.3|28916.3|14
1640889300000|2021-12-30 18:35:00|28928.3|28921.3|28933.3|28926.3|28933.3|28926.3|28928.3|28921.3|23
1640889600000|2021-12-30 18:40:00|28928.3|28921.3|28933.3|28926.3|28933.3|28926.3|28928.3|28921.3|12
1640889900000|2021-12-30 18:45:00|28938.3|28931.3|28943.3|28936.3|28943.3|28936.3|28933.3|28926.3|43
1640890200000|2021-12-30 18:50:00|28940.8|28933.8|28948.3|28941.3|28948.3|28941.3|28940.8|28933.8|7
1640890500000|2021-12-30 18:55:00|28943.3|28936.3|28943.3|28936.3|28948.3|28941.3|28943.3|28936.3|19
1640890800000|2021-12-30 19:00:00|28945.8|28938.8|28925.8|28918.8|28948.3|28941.3|28923.3|28916.3|98
1640891100000|2021-12-30 19:05:00|28923.3|28916.3|28923.3|28916.3|28928.3|28921.3|28918.3|28911.3|48
1640891400000|2021-12-30 19:10:00|28928.3|28921.3|28933.3|28926.3|28933.3|28926.3|28928.3|28921.3|14
1640891700000|2021-12-30 19:15:00|28935.8|28928.8|28938.3|28931.3|28938.3|28931.3|28933.3|28926.3|6
1640892000000|2021-12-30 19:20:00|28935.8|28928.8|28933.3|28926.3|28943.3|28936.3|28933.3|28926.3|13
1640892300000|2021-12-30 19:25:00|28938.3|28931.3|28943.3|28936.3|28943.3|28936.3|28938.3|28931.3|38
1640892600000|2021-12-30 19:30:00|28940.8|28933.8|28938.3|28931.3|28943.3|28936.3|28938.3|28931.3|20
1640892900000|2021-12-30 19:35:00|28940.8|28933.8|28945.8|28938.8|28948.3|28941.3|28938.3|28931.3|23
1640893200000|2021-12-30 19:40:00|28943.3|28936.3|28953.3|28946.3|28953.3|28946.3|28943.3|28936.3|25
1640893500000|2021-12-30 19:45:00|28950.8|28943.8|28943.3|28936.3|28953.3|28946.3|28943.3|28936.3|23
1640893800000|2021-12-30 19:50:00|28938.3|28931.3|28943.3|28936.3|28943.3|28936.3|28938.3|28931.3|30
1640894100000|2021-12-30 19:55:00|28938.3|28931.3|28933.3|28926.3|28943.3|28936.3|28933.3|28926.3|7
1640894400000|2021-12-30 20:00:00|28928.3|28921.3|28913.3|28906.3|28933.3|28926.3|28910.8|28903.8|88
1640894700000|2021-12-30 20:05:00|28910.8|28903.8|28913.3|28906.3|28913.3|28906.3|28908.3|28901.3|19
1640895000000|2021-12-30 20:10:00|28910.8|28903.8|28900.8|28893.8|28910.8|28903.8|28898.3|28891.3|71
1640895300000|2021-12-30 20:15:00|28903.3|28896.3|28903.3|28896.3|28903.3|28896.3|28893.3|28886.3|79
1640895600000|2021-12-30 20:20:00|28908.3|28901.3|28893.3|28886.3|28908.3|28901.3|28893.3|28886.3|65
1640895900000|2021-12-30 20:25:00|28895.8|28888.8|28883.3|28876.3|28898.3|28891.3|28878.3|28871.3|74
1640896200000|2021-12-30 20:30:00|28880.8|28873.8|28878.3|28871.3|28893.3|28886.3|28875.8|28868.8|75
1640896500000|2021-12-30 20:35:00|28873.3|28866.3|28870.8|28863.8|28878.3|28871.3|28863.3|28856.3|126
1640896800000|2021-12-30 20:40:00|28868.3|28861.3|28848.3|28841.3|28873.3|28866.3|28843.3|28836.3|231
1640897100000|2021-12-30 20:45:00|28845.8|28838.8|28833.3|28826.3|28848.3|28841.3|28828.3|28821.3|253
1640897400000|2021-12-30 20:50:00|28828.3|28821.3|28848.3|28841.3|28863.3|28856.3|28828.3|28821.3|585
1640897700000|2021-12-30 20:55:00|28843.3|28836.3|28858.3|28851.3|28868.3|28861.3|28818.3|28811.3|474
1640898000000|2021-12-30 21:00:00|28863.3|28856.3|28830.8|28823.8|28868.3|28861.3|28825.8|28818.8|62
1640898300000|2021-12-30 21:05:00|28828.3|28821.3|28848.3|28841.3|28850.8|28843.8|28828.3|28821.3|30
1640898600000|2021-12-30 21:10:00|28853.3|28846.3|28848.3|28841.3|28858.3|28851.3|28848.3|28841.3|18
1640898900000|2021-12-30 21:15:00|28852.3|28837.3|28859.8|28844.8|28859.8|28844.8|28852.3|28837.3|9
1640899200000|2021-12-30 21:20:00|28857.3|28842.3|28857.3|28842.3|28857.3|28842.3|28854.8|28839.8|3
1640899500000|2021-12-30 21:25:00|28852.3|28837.3|28854.8|28839.8|28854.8|28839.8|28852.3|28837.3|5
1640899800000|2021-12-30 21:30:00|28857.3|28842.3|28859.8|28844.8|28859.8|28844.8|28857.3|28842.3|2
1640900100000|2021-12-30 21:35:00|28864.8|28849.8|28862.3|28847.3|28864.8|28849.8|28862.3|28847.3|3
1640900400000|2021-12-30 21:40:00|28859.8|28844.8|28857.3|28842.3|28859.8|28844.8|28852.3|28837.3|10
1640900700000|2021-12-30 21:45:00|28859.8|28844.8|28872.3|28857.3|28874.8|28859.8|28859.8|28844.8|23
1640901000000|2021-12-30 21:50:00|28874.8|28859.8|28864.8|28849.8|28874.8|28859.8|28862.3|28847.3|9
1640901300000|2021-12-30 21:55:00|28862.3|28847.3|28864.4|28834.4|28865.3|28849.8|28852.3|28834.3|12
1640901600000|2021-12-30 22:00:00|28864|28834|28862.8|28832.8|28864.6|28834.6|28862.8|28832.8|0
1640901900000|2021-12-30 22:05:00|28863.2|28833.2|28864.3|28834.3|28866|28836|28862.9|28832.9|0
1640902200000|2021-12-30 22:10:00|28864.6|28834.6|28864|28834|28865.2|28835.2|28862.8|28832.8|0
1640902500000|2021-12-30 22:15:00|28864.6|28834.6|28863.5|28833.5|28865.8|28835.8|28862|28832|0
1640902800000|2021-12-30 22:20:00|28863.8|28833.8|28864.7|28834.7|28866.1|28836.1|28863|28833|0
1640903100000|2021-12-30 22:25:00|28864|28834|28864.1|28834.1|28865|28835|28864|28834|0
1640903400000|2021-12-30 22:30:00|28863.9|28833.9|28864.5|28834.5|28865.2|28835.2|28863.9|28833.9|0
1640903700000|2021-12-30 22:35:00|28864.2|28834.2|28863.5|28833.5|28864.2|28834.2|28863.5|28833.5|0
1640904000000|2021-12-30 22:40:00|28863.7|28833.7|28863.8|28833.8|28863.8|28833.8|28863.7|28833.7|0
1640904300000|2021-12-30 22:45:00|28863.9|28833.9|28865.6|28835.6|28865.6|28835.6|28863.7|28833.7|0
1640904600000|2021-12-30 22:50:00|28865.4|28835.4|28864|28834|28865.6|28835.6|28864|28834|0
1640904900000|2021-12-30 22:55:00|28864.5|28834.5|28863.5|28833.5|28864.7|28834.7|28863|28833|0
1640905200000|2021-12-30 23:00:00|28872.3|28842.3|28854.8|28839.8|28878.1|28848.1|28852.3|28837.3|2
1640905500000|2021-12-30 23:05:00|28857.3|28842.3|28867.3|28852.3|28869.8|28854.8|28857.3|28842.3|9
1640905800000|2021-12-30 23:10:00|28869.8|28854.8|28867.3|28852.3|28869.8|28854.8|28867.3|28852.3|0
1640906100000|2021-12-30 23:15:00|28864.8|28849.8|28859.8|28844.8|28867.3|28852.3|28857.3|28842.3|1
1640906400000|2021-12-30 23:20:00|28857.3|28842.3|28849.8|28834.8|28862.3|28847.3|28849.8|28834.8|1
1640907000000|2021-12-30 23:30:00|28845.8|28838.8|28840.8|28833.8|28850.8|28843.8|28813.3|28806.3|6956
1640907300000|2021-12-30 23:35:00|28830.8|28823.8|28818.3|28811.3|28835.8|28828.8|28808.3|28801.3|62
1640907600000|2021-12-30 23:40:00|28815.8|28808.8|28813.3|28806.3|28825.8|28818.8|28808.3|28801.3|53
1640907900000|2021-12-30 23:45:00|28810.8|28803.8|28800.8|28793.8|28815.8|28808.8|28793.3|28786.3|61
1640908200000|2021-12-30 23:50:00|28798.3|28791.3|28793.3|28786.3|28805.8|28798.8|28793.3|28786.3|24
1640908500000|2021-12-30 23:55:00|28798.3|28791.3|28815.8|28808.8|28820.8|28813.8|28798.3|28791.3|24
1640908800000|2021-12-31 00:00:00|28813.3|28806.3|28823.3|28816.3|28835.8|28828.8|28805.8|28798.8|37
1640909100000|2021-12-31 00:05:00|28820.8|28813.8|28790.8|28783.8|28820.8|28813.8|28783.3|28776.3|62
1640909400000|2021-12-31 00:10:00|28788.3|28781.3|28800.8|28793.8|28805.8|28798.8|28785.8|28778.8|25
1640909700000|2021-12-31 00:15:00|28798.3|28791.3|28793.3|28786.3|28808.3|28801.3|28785.8|28778.8|55
1640910000000|2021-12-31 00:20:00|28795.8|28788.8|28783.3|28776.3|28798.3|28791.3|28783.3|28776.3|33
1640910300000|2021-12-31 00:25:00|28778.3|28771.3|28768.3|28761.3|28783.3|28776.3|28743.3|28736.3|154
1640910600000|2021-12-31 00:30:00|28765.8|28758.8|28745.8|28738.8|28773.3|28766.3|28745.8|28738.8|48
1640910900000|2021-12-31 00:35:00|28748.3|28741.3|28743.3|28736.3|28763.3|28756.3|28743.3|28736.3|31
1640911200000|2021-12-31 00:40:00|28738.3|28731.3|28760.8|28753.8|28760.8|28753.8|28723.3|28716.3|51
1640911500000|2021-12-31 00:45:00|28763.3|28756.3|28768.3|28761.3|28773.3|28766.3|28760.8|28753.8|41
1640911800000|2021-12-31 00:50:00|28765.8|28758.8|28775.8|28768.8|28778.3|28771.3|28765.8|28758.8|14
1640912100000|2021-12-31 00:55:00|28778.3|28771.3|28768.3|28761.3|28778.3|28771.3|28763.3|28756.3|26
1640912400000|2021-12-31 01:00:00|28773.3|28766.3|28783.3|28776.3|28795.8|28788.8|28773.3|28766.3|45
1640912700000|2021-12-31 01:05:00|28780.8|28773.8|28765.8|28758.8|28783.3|28776.3|28763.3|28756.3|36
1640913000000|2021-12-31 01:10:00|28763.3|28756.3|28745.8|28738.8|28768.3|28761.3|28738.3|28731.3|73
1640913300000|2021-12-31 01:15:00|28743.3|28736.3|28775.8|28768.8|28783.3|28776.3|28738.3|28731.3|64
1640913600000|2021-12-31 01:20:00|28773.3|28766.3|28788.3|28781.3|28800.8|28793.8|28768.3|28761.3|55
1640913900000|2021-12-31 01:25:00|28793.3|28786.3|28798.3|28791.3|28798.3|28791.3|28788.3|28781.3|36
1640914200000|2021-12-31 01:30:00|28795.8|28788.8|28773.3|28766.3|28800.8|28793.8|28773.3|28766.3|87
1640914500000|2021-12-31 01:35:00|28775.8|28768.8|28780.8|28773.8|28780.8|28773.8|28763.3|28756.3|95
1640914800000|2021-12-31 01:40:00|28778.3|28771.3|28813.3|28806.3|28818.3|28811.3|28773.3|28766.3|76
1640915100000|2021-12-31 01:45:00|28815.8|28808.8|28813.3|28806.3|28815.8|28808.8|28803.3|28796.3|53
1640915400000|2021-12-31 01:50:00|28810.8|28803.8|28813.3|28806.3|28818.3|28811.3|28808.3|28801.3|10
1640915700000|2021-12-31 01:55:00|28818.3|28811.3|28828.3|28821.3|28833.3|28826.3|28815.8|28808.8|39
1640916000000|2021-12-31 02:00:00|28830.8|28823.8|28810.8|28803.8|28830.8|28823.8|28810.8|28803.8|15
1640916300000|2021-12-31 02:05:00|28813.3|28806.3|28808.3|28801.3|28813.3|28806.3|28808.3|28801.3|16
1640916600000|2021-12-31 02:10:00|28803.3|28796.3|28803.3|28796.3|28808.3|28801.3|28798.3|28791.3|28
1640916900000|2021-12-31 02:15:00|28800.8|28793.8|28815.8|28808.8|28815.8|28808.8|28798.3|28791.3|20
1640917200000|2021-12-31 02:20:00|28813.3|28806.3|28793.3|28786.3|28813.3|28806.3|28783.3|28776.3|17
1640917500000|2021-12-31 02:25:00|28790.8|28783.8|28788.3|28781.3|28798.3|28791.3|28785.8|28778.8|8
1640917800000|2021-12-31 02:30:00|28785.8|28778.8|28785.8|28778.8|28788.3|28781.3|28768.3|28761.3|27
1640918100000|2021-12-31 02:35:00|28783.3|28776.3|28780.8|28773.8|28785.8|28778.8|28770.8|28763.8|12
1640918400000|2021-12-31 02:40:00|28778.3|28771.3|28768.3|28761.3|28780.8|28773.8|28758.3|28751.3|10
1640918700000|2021-12-31 02:45:00|28770.8|28763.8|28778.3|28771.3|28783.3|28776.3|28768.3|28761.3|15
1640919000000|2021-12-31 02:50:00|28780.8|28773.8|28773.3|28766.3|28785.8|28778.8|28768.3|28761.3|8
1640919300000|2021-12-31 02:55:00|28770.8|28763.8|28773.3|28766.3|28775.8|28768.8|28765.8|28758.8|14
1640919600000|2021-12-31 03:00:00|28770.8|28763.8|28773.3|28766.3|28775.8|28768.8|28763.3|28756.3|11
1640919900000|2021-12-31 03:05:00|28770.8|28763.8|28753.3|28746.3|28770.8|28763.8|28753.3|28746.3|8
1640920200000|2021-12-31 03:10:00|28750.8|28743.8|28743.3|28736.3|28753.3|28746.3|28738.3|28731.3|29
1640920500000|2021-12-31 03:15:00|28745.8|28738.8|28758.3|28751.3|28760.8|28753.8|28738.3|28731.3|15
1640920800000|2021-12-31 03:20:00|28755.8|28748.8|28738.3|28731.3|28758.3|28751.3|28733.3|28726.3|19
1640921100000|2021-12-31 03:25:00|28740.8|28733.8|28738.3|28731.3|28748.3|28741.3|28728.3|28721.3|32
1640921400000|2021-12-31 03:30:00|28740.8|28733.8|28753.3|28746.3|28758.3|28751.3|28740.8|28733.8|13
1640921700000|2021-12-31 03:35:00|28750.8|28743.8|28748.3|28741.3|28750.8|28743.8|28738.3|28731.3|14
1640922000000|2021-12-31 03:40:00|28750.8|28743.8|28743.3|28736.3|28755.8|28748.8|28743.3|28736.3|16
1640922300000|2021-12-31 03:45:00|28745.8|28738.8|28755.8|28748.8|28758.3|28751.3|28745.8|28738.8|42
1640922600000|2021-12-31 03:50:00|28753.3|28746.3|28763.3|28756.3|28773.3|28766.3|28753.3|28746.3|43
1640922900000|2021-12-31 03:55:00|28760.8|28753.8|28768.3|28761.3|28768.3|28761.3|28760.8|28753.8|6
1640923200000|2021-12-31 04:00:00|28765.8|28758.8|28778.3|28771.3|28778.3|28771.3|28765.8|28758.8|11
1640923500000|2021-12-31 04:05:00|28775.8|28768.8|28765.8|28758.8|28775.8|28768.8|28765.8|28758.8|14
1640923800000|2021-12-31 04:10:00|28763.3|28756.3|28758.3|28751.3|28763.3|28756.3|28758.3|28751.3|13
1640924100000|2021-12-31 04:15:00|28755.8|28748.8|28755.8|28748.8|28758.3|28751.3|28755.8|28748.8|3
1640924400000|2021-12-31 04:20:00|28758.3|28751.3|28765.8|28758.8|28768.3|28761.3|28753.3|28746.3|9
1640924700000|2021-12-31 04:25:00|28768.3|28761.3|28763.3|28756.3|28768.3|28761.3|28763.3|28756.3|2
1640925000000|2021-12-31 04:30:00|28765.8|28758.8|28768.3|28761.3|28768.3|28761.3|28765.8|28758.8|7
1640925300000|2021-12-31 04:35:00|28765.8|28758.8|28773.3|28766.3|28773.3|28766.3|28765.8|28758.8|15
1640925600000|2021-12-31 04:40:00|28770.8|28763.8|28768.3|28761.3|28770.8|28763.8|28768.3|28761.3|5
1640925900000|2021-12-31 04:45:00|28773.3|28766.3|28773.3|28766.3|28773.3|28766.3|28773.3|28766.3|13
1640926200000|2021-12-31 04:50:00|28775.8|28768.8|28775.8|28768.8|28778.3|28771.3|28773.3|28766.3|26
1640926500000|2021-12-31 04:55:00|28773.3|28766.3|28773.3|28766.3|28773.3|28766.3|28773.3|28766.3|1
1640926800000|2021-12-31 05:00:00|28768.3|28761.3|28763.3|28756.3|28768.3|28761.3|28758.3|28751.3|62
1640927100000|2021-12-31 05:05:00|28760.8|28753.8|28758.3|28751.3|28760.8|28753.8|28755.8|28748.8|17
1640927400000|2021-12-31 05:10:00|28760.8|28753.8|28758.3|28751.3|28760.8|28753.8|28755.8|28748.8|22
1640927700000|2021-12-31 05:15:00|28760.8|28753.8|28758.3|28751.3|28763.3|28756.3|28755.8|28748.8|39
1640928000000|2021-12-31 05:20:00|28755.8|28748.8|28750.8|28743.8|28755.8|28748.8|28748.3|28741.3|20
1640928300000|2021-12-31 05:25:00|28748.3|28741.3|28748.3|28741.3|28753.3|28746.3|28748.3|28741.3|30
1640928600000|2021-12-31 05:30:00|28750.8|28743.8|28768.3|28761.3|28768.3|28761.3|28748.3|28741.3|59
1640928900000|2021-12-31 05:35:00|28765.8|28758.8|28758.3|28751.3|28765.8|28758.8|28753.3|28746.3|33
1640929200000|2021-12-31 05:40:00|28755.8|28748.8|28758.3|28751.3|28760.8|28753.8|28753.3|28746.3|15
1640929500000|2021-12-31 05:45:00|28755.8|28748.8|28758.3|28751.3|28758.3|28751.3|28753.3|28746.3|14
1640929800000|2021-12-31 05:50:00|28755.8|28748.8|28763.3|28756.3|28763.3|28756.3|28755.8|28748.8|32
1640930100000|2021-12-31 05:55:00|28765.8|28758.8|28765.8|28758.8|28768.3|28761.3|28758.3|28751.3|48
1640930400000|2021-12-31 06:00:00|28778.3|28771.3|28763.3|28756.3|28783.3|28776.3|28758.3|28751.3|106
1640930700000|2021-12-31 06:05:00|28765.8|28758.8|28773.3|28766.3|28773.3|28766.3|28765.8|28758.8|36
1640931000000|2021-12-31 06:10:00|28775.8|28768.8|28773.3|28766.3|28778.3|28771.3|28773.3|28766.3|26
1640931300000|2021-12-31 06:15:00|28775.8|28768.8|28783.3|28776.3|28783.3|28776.3|28775.8|28768.8|24
1640931600000|2021-12-31 06:20:00|28780.8|28773.8|28775.8|28768.8|28783.3|28776.3|28773.3|28766.3|11
1640931900000|2021-12-31 06:25:00|28773.3|28766.3|28778.3|28771.3|28783.3|28776.3|28773.3|28766.3|3
1640932200000|2021-12-31 06:30:00|||||||||2
1640932500000|2021-12-31 06:35:00|28773.3|28766.3|28775.8|28768.8|28775.8|28768.8|28773.3|28766.3|1
1640932800000|2021-12-31 06:40:00|28778.3|28771.3|28773.2|28766.2|28783.2|28776.2|28773.2|28766.2|9
1640933100000|2021-12-31 06:45:00|28775.7|28768.7|28775.7|28768.7|28778.2|28771.2|28773.2|28766.2|5
1640933400000|2021-12-31 06:50:00|28773.2|28766.2|28773.2|28766.2|28775.7|28768.7|28773.2|28766.2|0
1640933700000|2021-12-31 06:55:00|28778.2|28771.2|28778.2|28771.2|28778.2|28771.2|28773.2|28766.2|15
1640934000000|2021-12-31 07:00:00|28780.7|28773.7|28778.2|28771.2|28783.2|28776.2|28775.7|28768.7|10
1640934300000|2021-12-31 07:05:00|28783.2|28776.2|28783.2|28776.2|28783.2|28776.2|28778.2|28771.2|10
1640934600000|2021-12-31 07:10:00|28788.2|28781.2|28788.2|28781.2|28788.2|28781.2|28783.2|28776.2|13
1640934900000|2021-12-31 07:15:00|28790.7|28783.7|28793.2|28786.2|28798.2|28791.2|28788.2|28781.2|39
1640935200000|2021-12-31 07:20:00|28790.7|28783.7|28785.7|28778.7|28798.2|28791.2|28785.7|28778.7|34
1640935500000|2021-12-31 07:25:00|28783.2|28776.2|28785.7|28778.7|28785.7|28778.7|28783.2|28776.2|2
1640935800000|2021-12-31 07:30:00|28783.2|28776.2|28788.2|28781.2|28788.2|28781.2|28783.2|28776.2|0
1640936100000|2021-12-31 07:35:00|28790.7|28783.7|28798.2|28791.2|28800.7|28793.7|28790.7|28783.7|1
1640936400000|2021-12-31 07:40:00|28800.7|28793.7|28798.2|28791.2|28803.2|28796.2|28798.2|28791.2|10
1640936700000|2021-12-31 07:45:00|28800.7|28793.7|28793.2|28786.2|28800.7|28793.7|28788.2|28781.2|3
1640937000000|2021-12-31 07:50:00|28795.7|28788.7|28788.2|28781.2|28798.2|28791.2|28788.2|28781.2|11
1640937300000|2021-12-31 07:55:00|28790.7|28783.7|28798.2|28791.2|28798.2|28791.2|28788.2|28781.2|2
1640937600000|2021-12-31 08:00:00|28800.7|28793.7|28810.7|28803.7|28813.2|28806.2|28798.2|28791.2|29
1640937900000|2021-12-31 08:05:00|28808.2|28801.2|28803.2|28796.2|28808.2|28801.2|28793.2|28786.2|25
1640938200000|2021-12-31 08:10:00|28805.7|28798.7|28823.2|28816.2|28823.2|28816.2|28805.7|28798.7|23
1640938500000|2021-12-31 08:15:00|28828.2|28821.2|28813.2|28806.2|28828.2|28821.2|28813.2|28806.2|46
1640938800000|2021-12-31 08:20:00|28815.7|28808.7|28818.2|28811.2|28823.2|28816.2|28813.2|28806.2|3
1640939100000|2021-12-31 08:25:00|28820.7|28813.7|28818.2|28811.2|28823.2|28816.2|28813.2|28806.2|23
1640939400000|2021-12-31 08:30:00|28820.7|28813.7|28833.2|28826.2|28833.2|28826.2|28818.2|28811.2|20
1640939700000|2021-12-31 08:35:00|28828.2|28821.2|28818.2|28811.2|28828.2|28821.2|28818.2|28811.2|36
1640940000000|2021-12-31 08:40:00|28820.7|28813.7|28828.2|28821.2|28828.2|28821.2|28820.7|28813.7|3
1640940300000|2021-12-31 08:45:00|28830.7|28823.7|28823.2|28816.2|28830.7|28823.7|28818.2|28811.2|11
1640940600000|2021-12-31 08:50:00|28818.2|28811.2|28823.2|28816.2|28823.2|28816.2|28818.2|28811.2|3
1640940900000|2021-12-31 08:55:00|28820.7|28813.7|28818.2|28811.2|28823.2|28816.2|28815.7|28808.7|14
1640941200000|2021-12-31 09:00:00|28815.7|28808.7|28813.2|28806.2|28815.7|28808.7|28813.2|28806.2|2
1640941500000|2021-12-31 09:05:00|28818.2|28811.2|28818.2|28811.2|28823.2|28816.2|28813.2|28806.2|23
1640941800000|2021-12-31 09:10:00|28815.7|28808.7|28813.2|28806.2|28815.7|28808.7|28813.2|28806.2|5
1640942100000|2021-12-31 09:15:00|28810.7|28803.7|28788.2|28781.2|28810.7|28803.7|28788.2|28781.2|47
1640942400000|2021-12-31 09:20:00|28783.2|28776.2|28790.7|28783.7|28793.2|28786.2|28783.2|28776.2|9
1640942700000|2021-12-31 09:25:00|28788.2|28781.2|28793.2|28786.2|28795.7|28788.7|28788.2|28781.2|6
1640943000000|2021-12-31 09:30:00|28795.7|28788.7|28808.2|28801.2|28808.2|28801.2|28793.2|28786.2|29
1640943300000|2021-12-31 09:35:00|28813.2|28806.2|28813.2|28806.2|28813.2|28806.2|28808.2|28801.2|23
1640943600000|2021-12-31 09:40:00|28815.7|28808.7|28818.2|28811.2|28818.2|28811.2|28815.7|28808.7|3
1640943900000|2021-12-31 09:45:00|||||||||4
1640944200000|2021-12-31 09:50:00|28823.2|28816.2|28818.2|28811.2|28823.2|28816.2|28818.2|28811.2|5
1640944500000|2021-12-31 09:55:00|28820.7|28813.7|28823.2|28816.2|28823.2|28816.2|28818.2|28811.2|9
1640944800000|2021-12-31 10:00:00|28820.7|28813.7|28813.2|28806.2|28823.2|28816.2|28813.2|28806.2|6
1640945100000|2021-12-31 10:05:00|28810.7|28803.7|28813.2|28806.2|28813.2|28806.2|28808.2|28801.2|0
1640945400000|2021-12-31 10:10:00|28810.7|28803.7|28808.2|28801.2|28813.2|28806.2|28808.2|28801.2|33
1640946000000|2021-12-31 10:20:00|28813.2|28806.2|28808.2|28801.2|28813.2|28806.2|28808.2|28801.2|23
1640946300000|2021-12-31 10:25:00|28813.2|28806.2|28813.2|28806.2|28813.2|28806.2|28808.2|28801.2|8
1640946600000|2021-12-31 10:30:00|28815.7|28808.7|28818.2|28811.2|28818.2|28811.2|28813.2|28806.2|6
1640946900000|2021-12-31 10:35:00|28815.7|28808.7|28813.2|28806.2|28815.7|28808.7|28813.2|28806.2|0
1640947200000|2021-12-31 10:40:00|28810.7|28803.7|28793.2|28786.2|28810.7|28803.7|28788.2|28781.2|70
1640947500000|2021-12-31 10:45:00|28795.7|28788.7|28793.2|28786.2|28795.7|28788.7|28788.2|28781.2|3
1640947800000|2021-12-31 10:50:00|28790.7|28783.7|28793.2|28786.2|28793.2|28786.2|28788.2|28781.2|6
1640948100000|2021-12-31 10:55:00|28795.7|28788.7|28803.2|28796.2|28803.2|28796.2|28793.2|28786.2|10
1640948400000|2021-12-31 11:00:00|28800.7|28793.7|28798.2|28791.2|28803.2|28796.2|28798.2|28791.2|1
1640948700000|2021-12-31 11:05:00|28795.7|28788.7|28778.2|28771.2|28795.7|28788.7|28778.2|28771.2|12
1640949000000|2021-12-31 11:10:00|28783.2|28776.2|28783.2|28776.2|28788.2|28781.2|28783.2|28776.2|9
1640949300000|2021-12-31 11:15:00|28788.2|28781.2|28788.2|28781.2|28790.7|28783.7|28783.2|28776.2|17
1640949600000|2021-12-31 11:20:00|28793.2|28786.2|28788.2|28781.2|28793.2|28786.2|28788.2|28781.2|11
1640949900000|2021-12-31 11:25:00|28790.7|28783.7|28788.2|28781.2|28793.2|28786.2|28788.2|28781.2|3
1640950200000|2021-12-31 11:30:00|28785.7|28778.7|28780.7|28773.7|28788.2|28781.2|28780.7|28773.7|15
1640950500000|2021-12-31 11:35:00|28778.2|28771.2|28780.7|28773.7|28783.2|28776.2|28778.2|28771.2|7
1640950800000|2021-12-31 11:40:00|28783.2|28776.2|28780.7|28773.7|28785.7|28778.7|28778.2|28771.2|4
1640951100000|2021-12-31 11:45:00|28783.2|28776.2|28780.7|28773.7|28783.2|28776.2|28780.7|28773.7|0
1640951400000|2021-12-31 11:50:00|28783.2|28776.2|28775.7|28768.7|28783.2|28776.2|28773.2|28766.2|11
1640951700000|2021-12-31 11:55:00|28778.2|28771.2|28773.2|28766.2|28778.2|28771.2|28765.7|28758.7|7
1640952000000|2021-12-31 12:00:00|28775.7|28768.7|28768.2|28761.2|28778.2|28771.2|28765.7|28758.7|13
1640952300000|2021-12-31 12:05:00|28765.7|28758.7|28758.2|28751.2|28768.2|28761.2|28758.2|28751.2|72
1640952600000|2021-12-31 12:10:00|28760.7|28753.7|28763.2|28756.2|28768.2|28761.2|28760.7|28753.7|15
1640952900000|2021-12-31 12:15:00|28758.2|28751.2|28768.2|28761.2|28768.2|28761.2|28758.2|28751.2|11
1640953200000|2021-12-31 12:20:00|28765.7|28758.7|28783.2|28776.2|28783.2|28776.2|28765.7|28758.7|8
1640953500000|2021-12-31 12:25:00|28785.7|28778.7|28783.2|28776.2|28788.2|28781.2|28778.2|28771.2|18
1640953800000|2021-12-31 12:30:00|28785.7|28778.7|28785.7|28778.7|28788.2|28781.2|28783.2|28776.2|10
1640954100000|2021-12-31 12:35:00|28783.2|28776.2|28788.2|28781.2|28788.2|28781.2|28783.2|28776.2|25
1640954400000|2021-12-31 12:40:00|28793.2|28786.2|28813.2|28806.2|28813.2|28806.2|28793.2|28786.2|133
1640954700000|2021-12-31 12:45:00|28810.7|28803.7|28808.2|28801.2|28813.2|28806.2|28808.2|28801.2|3
1640955000000|2021-12-31 12:50:00|28810.7|28803.7|28813.2|28806.2|28813.2|28806.2|28808.2|28801.2|16
1640955300000|2021-12-31 12:55:00|28808.2|28801.2|28803.2|28796.2|28808.2|28801.2|28798.2|28791.2|74
1640955600000|2021-12-31 13:00:00|28808.2|28801.2|28808.2|28801.2|28808.2|28801.2|28808.2|28801.2|8
1640955900000|2021-12-31 13:05:00|28803.2|28796.2|28808.2|28801.2|28813.2|28806.2|28803.2|28796.2|312
1640956200000|2021-12-31 13:10:00|28813.2|28806.2|28818.2|28811.2|28818.2|28811.2|28813.2|28806.2|25
1640956500000|2021-12-31 13:15:00|28813.2|28806.2|28818.2|28811.2|28818.2|28811.2|28813.2|28806.2|15
1640956800000|2021-12-31 13:20:00|28815.7|28808.7|28813.2|28806.2|28818.2|28811.2|28813.2|28806.2|5
1640957100000|2021-12-31 13:25:00|28815.7|28808.7|28815.7|28808.7|28818.2|28811.2|28813.2|28806.2|5
1640957400000|2021-12-31 13:30:00|28818.2|28811.2|28818.2|28811.2|28823.2|28816.2|28818.2|28811.2|7
1640957700000|2021-12-31 13:35:00|28815.7|28808.7|28823.2|28816.2|28828.2|28821.2|28815.7|28808.7|20
1640958000000|2021-12-31 13:40:00|28820.7|28813.7|28825.7|28818.7|28828.2|28821.2|28820.7|28813.7|11
1640958300000|2021-12-31 13:45:00|28823.2|28816.2|28818.2|28811.2|28823.2|28816.2|28815.7|28808.7|8
1640958600000|2021-12-31 13:50:00|28813.2|28806.2|28820.7|28813.7|28823.2|28816.2|28813.2|28806.2|1
1640958900000|2021-12-31 13:55:00|28823.2|28816.2|28815.7|28808.7|28823.2|28816.2|28813.2|28806.2|2
1640959200000|2021-12-31 14:00:00|28818.2|28811.2|28823.2|28816.2|28828.2|28821.2|28813.2|28806.2|17
1640959500000|2021-12-31 14:05:00|28828.2|28821.2|28828.2|28821.2|28828.2|28821.2|28823.2|28816.2|5
1640959800000|2021-12-31 14:10:00|28825.7|28818.7|28823.2|28816.2|28825.7|28818.7|28820.7|28813.7|1
1640960100000|2021-12-31 14:15:00|28818.2|28811.2|28813.2|28806.2|28818.2|28811.2|28813.2|28806.2|1
1640960400000|2021-12-31 14:20:00|28818.2|28811.2|28818.2|28811.2|28823.2|28816.2|28815.7|28808.7|16
1640960700000|2021-12-31 14:25:00|28815.7|28808.7|28803.2|28796.2|28818.2|28811.2|28803.2|28796.2|31
1640961000000|2021-12-31 14:30:00|28808.2|28801.2|28863.2|28856.2|28865.7|28858.7|28803.2|28796.2|205
1640961300000|2021-12-31 14:35:00|28865.7|28858.7|28860.7|28853.7|28873.2|28866.2|28845.7|28838.7|170
1640961600000|2021-12-31 14:40:00|28858.2|28851.2|28813.2|28806.2|28865.7|28858.7|28813.2|28806.2|92
1640961900000|2021-12-31 14:45:00|28810.7|28803.7|28815.7|28808.7|28828.2|28821.2|28793.2|28786.2|89
1640962200000|2021-12-31 14:50:00|28813.2|28806.2|28848.2|28841.2|28850.7|28843.7|28808.2|28801.2|44
1640962500000|2021-12-31 14:55:00|28845.7|28838.7|28838.2|28831.2|28863.2|28856.2|28820.7|28813.7|48
1640962800000|2021-12-31 15:00:00|28835.7|28828.7|28823.2|28816.2|28840.7|28833.7|28795.7|28788.7|153
1640963100000|2021-12-31 15:05:00|28820.7|28813.7|28843.2|28836.2|28850.7|28843.7|28818.2|28811.2|199
1640963400000|2021-12-31 15:10:00|28840.7|28833.7|28828.2|28821.2|28843.2|28836.2|28818.2|28811.2|40
1640963700000|2021-12-31 15:15:00|28830.7|28823.7|28845.7|28838.7|28850.7|28843.7|28825.7|28818.7|22
1640964000000|2021-12-31 15:20:00|28848.2|28841.2|28815.7|28808.7|28848.2|28841.2|28813.2|28806.2|91
1640964300000|2021-12-31 15:25:00|28813.2|28806.2|28840.7|28833.7|28843.2|28836.2|28813.2|28806.2|46
1640964600000|2021-12-31 15:30:00|28843.2|28836.2|28818.2|28811.2|28843.2|28836.2|28813.2|28806.2|22
1640964900000|2021-12-31 15:35:00|28820.7|28813.7|28833.2|28826.2|28833.2|28826.2|28813.2|28806.2|84
1640965200000|2021-12-31 15:40:00|28838.2|28831.2|28833.2|28826.2|28838.2|28831.2|28818.2|28811.2|63
1640965500000|2021-12-31 15:45:00|28835.7|28828.7|28843.2|28836.2|28843.2|28836.2|28818.2|28811.2|41
1640965800000|2021-12-31 15:50:00|28848.2|28841.2|28885.7|28878.7|28885.7|28878.7|28843.2|28836.2|158
1640966100000|2021-12-31 15:55:00|28883.2|28876.2|28933.2|28926.2|28938.2|28931.2|28883.2|28876.2|165
1640966400000|2021-12-31 16:00:00|28938.2|28931.2|28948.2|28941.2|28948.2|28941.2|28918.2|28911.2|143
1640966700000|2021-12-31 16:05:00|28953.2|28946.2|28958.2|28951.2|28968.2|28961.2|28923.2|28916.2|350
1640967000000|2021-12-31 16:10:00|28953.2|28946.2|28930.7|28923.7|28965.7|28958.7|28930.7|28923.7|60
1640967300000|2021-12-31 16:15:00|28928.2|28921.2|28938.2|28931.2|28948.2|28941.2|28925.7|28918.7|37
1640967600000|2021-12-31 16:20:00|28935.7|28928.7|28958.2|28951.2|28958.2|28951.2|28933.2|28926.2|43
1640967900000|2021-12-31 16:25:00|28953.2|28946.2|28953.2|28946.2|28953.2|28946.2|28943.2|28936.2|43
1640968200000|2021-12-31 16:30:00|28948.2|28941.2|28943.2|28936.2|28953.2|28946.2|28943.2|28936.2|58
1640968500000|2021-12-31 16:35:00|28948.2|28941.2|28948.2|28941.2|28953.2|28946.2|28943.2|28936.2|43
1640968800000|2021-12-31 16:40:00|||||||||14
1640969100000|2021-12-31 16:45:00|28953.2|28946.2|28928.2|28921.2|28958.2|28951.2|28923.2|28916.2|56
1640969400000|2021-12-31 16:50:00|28923.2|28916.2|28908.2|28901.2|28923.2|28916.2|28898.2|28891.2|62
1640969700000|2021-12-31 16:55:00|28905.7|28898.7|28910.7|28903.7|28920.7|28913.7|28900.7|28893.7|24
1640970000000|2021-12-31 17:00:00|28913.2|28906.2|28923.2|28916.2|28933.2|28926.2|28895.7|28888.7|39
1640970300000|2021-12-31 17:05:00|28918.2|28911.2|28903.2|28896.2|28923.2|28916.2|28903.2|28896.2|13
1640970600000|2021-12-31 17:10:00|28905.7|28898.7|28908.2|28901.2|28913.2|28906.2|28898.2|28891.2|33
1640970900000|2021-12-31 17:15:00|28903.2|28896.2|28893.2|28886.2|28908.2|28901.2|28888.2|28881.2|27
1640971200000|2021-12-31 17:20:00|28895.7|28888.7|28903.2|28896.2|28908.2|28901.2|28890.7|28883.7|37
1640971500000|2021-12-31 17:25:00|28908.2|28901.2|28903.2|28896.2|28923.2|28916.2|28903.2|28896.2|57
1640971800000|2021-12-31 17:30:00|28900.7|28893.7|28888.2|28881.2|28900.7|28893.7|28888.2|28881.2|94
1640972100000|2021-12-31 17:35:00|28890.7|28883.7|28908.2|28901.2|28913.2|28906.2|28890.7|28883.7|51
1640972400000|2021-12-31 17:40:00|28903.2|28896.2|28913.2|28906.2|28918.2|28911.2|28903.2|28896.2|33
1640972700000|2021-12-31 17:45:00|28915.7|28908.7|28908.2|28901.2|28918.2|28911.2|28898.2|28891.2|67
1640973000000|2021-12-31 17:50:00|28910.7|28903.7|28913.2|28906.2|28915.7|28908.7|28905.7|28898.7|5
1640973300000|2021-12-31 17:55:00|28910.7|28903.7|28933.2|28926.2|28935.7|28928.7|28908.2|28901.2|22
1640973600000|2021-12-31 18:00:00|28928.2|28921.2|28935.7|28928.7|28940.7|28933.7|28923.2|28916.2|26
1640973900000|2021-12-31 18:05:00|28938.2|28931.2|28953.2|28946.2|28953.2|28946.2|28935.7|28928.7|16
1640974200000|2021-12-31 18:10:00|28950.7|28943.7|28953.2|28946.2|28953.2|28946.2|28943.2|28936.2|28
1640974500000|2021-12-31 18:15:00|28948.2|28941.2|28943.2|28936.2|28953.2|28946.2|28938.2|28931.2|50
1640974800000|2021-12-31 18:20:00|28940.7|28933.7|28948.2|28941.2|28953.2|28946.2|28940.7|28933.7|18
1640975100000|2021-12-31 18:25:00|28943.2|28936.2|28948.2|28941.2|28953.2|28946.2|28943.2|28936.2|21
1640975400000|2021-12-31 18:30:00|28950.7|28943.7|28968.2|28961.2|28968.2|28961.2|28943.2|28936.2|47
1640975700000|2021-12-31 18:35:00|28970.7|28963.7|28958.2|28951.2|28973.2|28966.2|28953.2|28946.2|36
1640976000000|2021-12-31 18:40:00|28953.2|28946.2|28948.2|28941.2|28953.2|28946.2|28948.2|28941.2|12
1640976300000|2021-12-31 18:45:00|28953.2|28946.2|28950.7|28943.7|28955.7|28948.7|28948.2|28941.2|22
1640976600000|2021-12-31 18:50:00|28948.2|28941.2|28953.2|28946.2|28953.2|28946.2|28948.2|28941.2|17
1640976900000|2021-12-31 18:55:00|28955.7|28948.7|28968.2|28961.2|28968.2|28961.2|28953.2|28946.2|46
1640977200000|2021-12-31 19:00:00|28970.7|28963.7|28973.2|28966.2|28975.7|28968.7|28965.7|28958.7|24
1640977500000|2021-12-31 19:05:00|28978.2|28971.2|28968.2|28961.2|28983.2|28976.2|28963.2|28956.2|60
1640977800000|2021-12-31 19:10:00|28963.2|28956.2|28963.2|28956.2|28965.7|28958.7|28958.2|28951.2|7
1640978100000|2021-12-31 19:15:00|28958.2|28951.2|28953.2|28946.2|28958.2|28951.2|28950.7|28943.7|20
1640978400000|2021-12-31 19:20:00|28958.2|28951.2|28948.2|28941.2|28958.2|28951.2|28943.2|28936.2|22
1640978700000|2021-12-31 19:25:00|28953.2|28946.2|28968.2|28961.2|28973.2|28966.2|28953.2|28946.2|47
1640979000000|2021-12-31 19:30:00|28965.7|28958.7|28973.2|28966.2|28983.2|28976.2|28965.7|28958.7|33
1640979300000|2021-12-31 19:35:00|28978.2|28971.2|28978.2|28971.2|28983.2|28976.2|28973.2|28966.2|24
1640979600000|2021-12-31 19:40:00|28980.7|28973.7|28978.2|28971.2|28983.2|28976.2|28978.2|28971.2|8
1640979900000|2021-12-31 19:45:00|28973.2|28966.2|28978.2|28971.2|28978.2|28971.2|28973.2|28966.2|36
1640980200000|2021-12-31 19:50:00|28973.2|28966.2|28973.2|28966.2|28978.2|28971.2|28973.2|28966.2|32
1640980500000|2021-12-31 19:55:00|28975.7|28968.7|28973.2|28966.2|28975.7|28968.7|28968.2|28961.2|24
1640980800000|2021-12-31 20:00:00|28978.2|28971.2|28998.2|28991.2|29005.7|28998.7|28978.2|28971.2|130
1640981100000|2021-12-31 20:05:00|28993.2|28986.2|28998.2|28991.2|29003.2|28996.2|28993.2|28986.2|37
1640981400000|2021-12-31 20:10:00|29003.2|28996.2|28993.2|28986.2|29003.2|28996.2|28993.2|28986.2|37
1640981700000|2021-12-31 20:15:00|28988.2|28981.2|28988.2|28981.2|28993.2|28986.2|28978.2|28971.2|164
1640982000000|2021-12-31 20:20:00|28983.2|28976.2|28978.2|28971.2|28988.2|28981.2|28973.2|28966.2|50
1640982300000|2021-12-31 20:25:00|28980.7|28973.7|28978.2|28971.2|28988.2|28981.2|28978.2|28971.2|41
1640982600000|2021-12-31 20:30:00|28983.2|28976.2|28943.2|28936.2|28983.2|28976.2|28933.2|28926.2|285
1640982900000|2021-12-31 20:35:00|28938.2|28931.2|28938.2|28931.2|28948.2|28941.2|28928.2|28921.2|58
1640983200000|2021-12-31 20:40:00|28935.7|28928.7|28928.2|28921.2|28955.7|28948.7|28928.2|28921.2|169
1640983500000|2021-12-31 20:45:00|28930.7|28923.7|28908.2|28901.2|28938.2|28931.2|28908.2|28901.2|107
1640983800000|2021-12-31 20:50:00|28898.2|28891.2|28835.7|28828.7|28903.2|28896.2|28833.2|28826.2|285
1640984100000|2021-12-31 20:55:00|28833.2|28826.2|28833.2|28826.2|28878.2|28871.2|28830.7|28823.7|521
1640984400000|2021-12-31 21:00:00|28828.2|28821.2|28863.2|28856.2|28873.2|28866.2|28828.2|28821.2|110
1640984700000|2021-12-31 21:05:00|28860.7|28853.7|28858.2|28851.2|28865.7|28858.7|28855.7|28848.7|17
1640985000000|2021-12-31 21:10:00|28860.7|28853.7|28883.2|28876.2|28883.2|28876.2|28858.2|28851.2|28
1640985300000|2021-12-31 21:15:00|28887.2|28872.2|28897.2|28882.2|28897.2|28882.2|28887.2|28872.2|4
1640985600000|2021-12-31 21:20:00|28894.7|28879.7|28889.7|28874.7|28894.7|28879.7|28889.7|28874.7|4
1640985900000|2021-12-31 21:25:00|||||||||2
1640986500000|2021-12-31 21:35:00|||||||||4
1640987100000|2021-12-31 21:45:00|28879.7|28864.7|28902.2|28887.2|28902.2|28887.2|28879.7|28864.7|26
1640987400000|2021-12-31 21:50:00|28892.2|28877.2|28889.7|28874.7|28892.2|28877.2|28887.2|28872.2|23
1640987700000|2021-12-31 21:55:00|28892.2|28877.2|28919.6|28889.6|28920.2|28897.2|28884.7|28869.7|19
1641164400000|2022-01-02 23:00:00|28977.2|28962.2|28999.7|28984.7|29027.2|29012.2|28957.2|28942.2|167
1641164700000|2022-01-02 23:05:00|28997.2|28982.2|29009.7|28994.7|29014.7|28999.7|28997.2|28982.2|18
1641165000000|2022-01-02 23:10:00|29012.2|28997.2|28987.2|28972.2|29014.7|28999.7|28987.2|28972.2|92
1641165300000|2022-01-02 23:15:00|28992.2|28977.2|29034.7|29019.7|29047.2|29032.2|28992.2|28977.2|56
1641165600000|2022-01-02 23:20:00|29032.2|29017.2|29047.2|29032.2|29069.7|29054.7|29029.7|29014.7|65
1641165900000|2022-01-02 23:25:00|29044.7|29029.7|29044.7|29029.7|29047.2|29032.2|29037.2|29022.2|15
1641166200000|2022-01-02 23:30:00|29037.2|29022.2|28948.2|28941.2|29057.2|29042.2|28943.2|28936.2|3460
1641166500000|2022-01-02 23:35:00|28945.7|28938.7|28955.7|28948.7|28960.7|28953.7|28920.7|28913.7|100
1641166800000|2022-01-02 23:40:00|28953.2|28946.2|28930.7|28923.7|28953.2|28946.2|28923.2|28916.2|46
1641167100000|2022-01-02 23:45:00|28925.7|28918.7|28943.2|28936.2|28943.2|28936.2|28923.2|28916.2|41
1641167400000|2022-01-02 23:50:00|28940.7|28933.7|28938.2|28931.2|28943.2|28936.2|28935.7|28928.7|31
1641167700000|2022-01-02 23:55:00|28935.7|28928.7|28948.2|28941.2|28965.7|28958.7|28925.7|28918.7|93
1641168000000|2022-01-03 00:00:00|28950.7|28943.7|29015.7|29008.7|29050.7|29043.7|28950.7|28943.7|346
1641168300000|2022-01-03 00:05:00|29018.2|29011.2|29053.2|29046.2|29053.2|29046.2|29018.2|29011.2|155
1641168600000|2022-01-03 00:10:00|29055.7|29048.7|29038.2|29031.2|29063.2|29056.2|29038.2|29031.2|158
1641168900000|2022-01-03 00:15:00|29030.7|29023.7|29070.7|29063.7|29073.2|29066.2|29025.7|29018.7|178
1641169200000|2022-01-03 00:20:00|29068.2|29061.2|29098.2|29091.2|29098.2|29091.2|29063.2|29056.2|121
1641169500000|2022-01-03 00:25:00|29100.7|29093.7|29115.7|29108.7|29133.2|29126.2|29098.2|29091.2|241
1641169800000|2022-01-03 00:30:00|29118.2|29111.2|29128.2|29121.2|29138.2|29131.2|29115.7|29108.7|147
1641170100000|2022-01-03 00:35:00|29125.7|29118.7|29123.2|29116.2|29133.2|29126.2|29123.2|29116.2|50
1641170400000|2022-01-03 00:40:00|29120.7|29113.7|29133.2|29126.2|29135.7|29128.7|29118.2|29111.2|68
1641170700000|2022-01-03 00:45:00|29128.2|29121.2|29145.7|29138.7|29150.7|29143.7|29128.2|29121.2|93
1641171000000|2022-01-03 00:50:00|29143.2|29136.2|29128.2|29121.2|29145.7|29138.7|29123.2|29116.2|116
1641171300000|2022-01-03 00:55:00|29125.7|29118.7|29133.2|29126.2|29138.2|29131.2|29120.7|29113.7|70
1641171600000|2022-01-03 01:00:00|29135.7|29128.7|29125.7|29118.7|29153.2|29146.2|29125.7|29118.7|215
1641171900000|2022-01-03 01:05:00|29128.2|29121.2|29118.2|29111.2|29128.2|29121.2|29110.7|29103.7|109
1641172200000|2022-01-03 01:10:00|29123.2|29116.2|29150.7|29143.7|29163.2|29156.2|29123.2|29116.2|207
1641172500000|2022-01-03 01:15:00|29148.2|29141.2|29140.7|29133.7|29153.2|29146.2|29128.2|29121.2|76
1641172800000|2022-01-03 01:20:00|29143.2|29136.2|29148.2|29141.2|29153.2|29146.2|29138.2|29131.2|30
1641173100000|2022-01-03 01:25:00|29150.7|29143.7|29128.2|29121.2|29158.2|29151.2|29123.2|29116.2|76
1641173400000|2022-01-03 01:30:00|29130.7|29123.7|29128.2|29121.2|29143.2|29136.2|29123.2|29116.2|53
1641173700000|2022-01-03 01:35:00|29125.7|29118.7|29075.7|29068.7|29125.7|29118.7|29073.2|29066.2|156
1641174000000|2022-01-03 01:40:00|29073.2|29066.2|29020.7|29013.7|29075.7|29068.7|29013.2|29006.2|217
1641174300000|2022-01-03 01:45:00|29018.2|29011.2|29030.7|29023.7|29040.7|29033.7|29010.7|29003.7|112
1641174600000|2022-01-03 01:50:00|29028.2|29021.2|29040.7|29033.7|29048.2|29041.2|29023.2|29016.2|101
1641174900000|2022-01-03 01:55:00|29038.2|29031.2|29010.7|29003.7|29040.7|29033.7|29008.2|29001.2|55
1641175200000|2022-01-03 02:00:00|29008.2|29001.2|28995.7|28988.7|29023.2|29016.2|28978.2|28971.2|83
1641175500000|2022-01-03 02:05:00|28993.2|28986.2|28980.7|28973.7|28998.2|28991.2|28978.2|28971.2|32
1641175800000|2022-01-03 02:10:00|28983.2|28976.2|28983.2|28976.2|28990.7|28983.7|28968.2|28961.2|77
1641176100000|2022-01-03 02:15:00|28985.7|28978.7|28978.2|28971.2|28988.2|28981.2|28958.2|28951.2|104
1641176400000|2022-01-03 02:20:00|28975.7|28968.7|28975.7|28968.7|28980.7|28973.7|28973.2|28966.2|11
1641176700000|2022-01-03 02:25:00|28973.2|28966.2|28978.2|28971.2|28978.2|28971.2|28968.2|28961.2|40
1641177000000|2022-01-03 02:30:00|28975.7|28968.7|28988.2|28981.2|28993.2|28986.2|28975.7|28968.7|26
1641177300000|2022-01-03 02:35:00|28993.2|28986.2|28978.2|28971.2|28998.2|28991.2|28975.7|28968.7|29
1641177600000|2022-01-03 02:40:00|28980.7|28973.7|28983.2|28976.2|28983.2|28976.2|28973.2|28966.2|8
1641177900000|2022-01-03 02:45:00|28985.7|28978.7|28983.2|28976.2|28990.7|28983.7|28975.7|28968.7|24
1641178200000|2022-01-03 02:50:00|28980.7|28973.7|28988|28981|28988.2|28981.2|28978.2|28971.2|28
1641178500000|2022-01-03 02:55:00|28990.5|28983.5|29003|28996|29003|28996|28988|28981|27
1641178800000|2022-01-03 03:00:00|29005.5|28998.5|28998|28991|29005.5|28998.5|28993|28986|21
1641179100000|2022-01-03 03:05:00|28995.5|28988.5|28983|28976|28998|28991|28983|28976|17
1641179400000|2022-01-03 03:10:00|28980.5|28973.5|28970.5|28963.5|28985.5|28978.5|28968|28961|12
1641179700000|2022-01-03 03:15:00|28973|28966|28958|28951|28973|28966|28958|28951|30
1641180000000|2022-01-03 03:20:00|28960.5|28953.5|28963|28956|28968|28961|28955.5|28948.5|44
1641180300000|2022-01-03 03:25:00|28960.5|28953.5|28978|28971|28983|28976|28958|28951|35
1641180600000|2022-01-03 03:30:00|28975.5|28968.5|28965.5|28958.5|28978|28971|28963|28956|54
1641180900000|2022-01-03 03:35:00|28963|28956|28960.5|28953.5|28963|28956|28953|28946|29
1641181200000|2022-01-03 03:40:00|28958|28951|28963|28956|28968|28961|28940.5|28933.5|75
1641181500000|2022-01-03 03:45:00|28965.5|28958.5|28965.5|28958.5|28968|28961|28955.5|28948.5|7
1641181800000|2022-01-03 03:50:00|28968|28961|28963|28956|28973|28966|28963|28956|2
1641182100000|2022-01-03 03:55:00|28965.5|28958.5|28965.5|28958.5|28970.5|28963.5|28963|28956|1
1641182400000|2022-01-03 04:00:00|28968|28961|28963|28956|28968|28961|28958|28951|1
1641182700000|2022-01-03 04:05:00|28965.5|28958.5|28968|28961|28970.5|28963.5|28963|28956|1
1641183000000|2022-01-03 04:10:00|28965.5|28958.5|28958|28951|28968|28961|28958|28951|9
1641183300000|2022-01-03 04:15:00|28963|28956|28965.5|28958.5|28968|28961|28963|28956|15
1641183600000|2022-01-03 04:20:00|28968|28961|28960.5|28953.5|28968|28961|28958|28951|7
1641183900000|2022-01-03 04:25:00|28963|28956|28963|28956|28963|28956|28963|28956|0
1641184200000|2022-01-03 04:30:00|28958|28951|28960.5|28953.5|28963|28956|28958|28951|17
1641184500000|2022-01-03 04:35:00|28963|28956|28963|28956|28973|28966|28960.5|28953.5|44
1641184800000|2022-01-03 04:40:00|28958|28951|28953|28946|28958|28951|28953|28946|29
1641185100000|2022-01-03 04:45:00|28950.5|28943.5|28913|28906|28950.5|28943.5|28905.5|28898.5|182
1641185400000|2022-01-03 04:50:00|28915.5|28908.5|28898|28891|28918|28911|28878|28871|289
1641185700000|2022-01-03 04:55:00|28903|28896|28920.5|28913.5|28923|28916|28898|28891|85
1641186000000|2022-01-03 05:00:00|28923|28916|28948|28941|28948|28941|28923|28916|46
1641186300000|2022-01-03 05:05:00|28945.5|28938.5|28935.5|28928.5|28945.5|28938.5|28935.5|28928.5|28
1641186600000|2022-01-03 05:10:00|28938|28931|28935.5|28928.5|28940.5|28933.5|28930.5|28923.5|20
1641186900000|2022-01-03 05:15:00|28938|28931|28948|28941|28950.5|28943.5|28938|28931|11
1641187200000|2022-01-03 05:20:00|28943|28936|28943|28936|28945.5|28938.5|28943|28936|8
1641187500000|2022-01-03 05:25:00|28940.5|28933.5|28938|28931|28943|28936|28938|28931|19
1641187800000|2022-01-03 05:30:00|28940.5|28933.5|28940.5|28933.5|28945.5|28938.5|28933|28926|44
1641188100000|2022-01-03 05:35:00|28938|28931|28940.5|28933.5|28945.5|28938.5|28935.5|28928.5|12
1641188400000|2022-01-03 05:40:00|28943|28936|28958|28951|28958|28951|28943|28936|25
1641188700000|2022-01-03 05:45:00|28953|28946|28953|28946|28953|28946|28953|28946|12
1641189000000|2022-01-03 05:50:00|28950.5|28943.5|28948|28941|28950.5|28943.5|28948|28941|13
1641189300000|2022-01-03 05:55:00|28950.5|28943.5|28928|28921|28953|28946|28928|28921|102
1641189600000|2022-01-03 06:00:00|28913|28906|28940.5|28933.5|28943|28936|28908|28901|162
1641189900000|2022-01-03 06:05:00|28938|28931|28938|28931|28950.5|28943.5|28938|28931|62
1641190200000|2022-01-03 06:10:00|28935.5|28928.5|28928|28921|28935.5|28928.5|28925.5|28918.5|26
1641190500000|2022-01-03 06:15:00|28925.5|28918.5|28918|28911|28928|28921|28910.5|28903.5|10
1641190800000|2022-01-03 06:20:00|28915.5|28908.5|28910.5|28903.5|28925.5|28918.5|28905.5|28898.5|50
1641191100000|2022-01-03 06:25:00|28908|28901|28908|28901|28913|28906|28900.5|28893.5|19
1641191400000|2022-01-03 06:30:00|28910.5|28903.5|28910.5|28903.5|28918|28911|28900.5|28893.5|13
1641191700000|2022-01-03 06:35:00|28913|28906|28910.5|28903.5|28918|28911|28903|28896|23
1641192000000|2022-01-03 06:40:00|28913|28906|28910.5|28903.5|28915.5|28908.5|28905.5|28898.5|7
1641192300000|2022-01-03 06:45:00|28913|28906|28910.5|28903.5|28915.5|28908.5|28910.5|28903.5|0
1641192600000|2022-01-03 06:50:00|28913|28906|28933|28926|28933|28926|28913|28906|9
1641192900000|2022-01-03 06:55:00|28935.5|28928.5|28940.5|28933.5|28943|28936|28923|28916|38
1641193200000|2022-01-03 07:00:00|28943|28936|28938|28931|28945.5|28938.5|28935.5|28928.5|34
1641193500000|2022-01-03 07:05:00|28935.5|28928.5|28928|28921|28945.5|28938.5|28928|28921|22
1641193800000|2022-01-03 07:10:00|28925.5|28918.5|28913|28906|28928|28921|28910.5|28903.5|10
1641194100000|2022-01-03 07:15:00|28910.5|28903.5|28903|28896|28910.5|28903.5|28893|28886|22
1641194400000|2022-01-03 07:20:00|28900.5|28893.5|28898|28891|28905.5|28898.5|28895.5|28888.5|58
1641194700000|2022-01-03 07:25:00|28895.5|28888.5|28913|28906|28913|28906|28888|28881|37
1641195000000|2022-01-03 07:30:00|28918|28911|28918|28911|28918|28911|28918|28911|2
1641195300000|2022-01-03 07:35:00|28913|28906|28913|28906|28915.5|28908.5|28908|28901|18
1641195600000|2022-01-03 07:40:00|28910.5|28903.5|28923|28916|28923|28916|28908|28901|15
1641195900000|2022-01-03 07:45:00|28920.5|28913.5|28923|28916|28923|28916|28918|28911|3
1641196200000|2022-01-03 07:50:00|28928|28921|28933|28926|28933|28926|28928|28921|12
1641196500000|2022-01-03 07:55:00|28930.5|28923.5|28948|28941|28958|28951|28928|28921|52
1641196800000|2022-01-03 08:00:00|28950.5|28943.5|28973|28966|28985.5|28978.5|28943|28936|395
1641197100000|2022-01-03 08:05:00|28975.5|28968.5|28968|28961|28993|28986|28968|28961|90
1641197400000|2022-01-03 08:10:00|28973|28966|28993|28986|28995.5|28988.5|28970.5|28963.5|53
1641197700000|2022-01-03 08:15:00|28995.5|28988.5|28988|28981|29008|29001|28985.5|28978.5|114
1641198000000|2022-01-03 08:20:00|28990.5|28983.5|28993|28986|29003|28996|28988|28981|55
1641198300000|2022-01-03 08:25:00|28995.5|28988.5|29008|29001|29013|29006|28993|28986|78
1641198600000|2022-01-03 08:30:00|29005.5|28998.5|28995.5|28988.5|29008|29001|28993|28986|23
1641198900000|2022-01-03 08:35:00|28998|28991|29008|29001|29013|29006|28998|28991|56
1641199200000|2022-01-03 08:40:00|29005.5|28998.5|29018|29011|29028|29021|29003|28996|60
1641199500000|2022-01-03 08:45:00|29020.5|29013.5|29003|28996|29023|29016|29003|28996|36
1641199800000|2022-01-03 08:50:00|29008|29001|28990.5|28983.5|29008|29001|28988|28981|86
1641200100000|2022-01-03 08:55:00|28993|28986|28983|28976|28993|28986|28978|28971|23
1641200400000|2022-01-03 09:00:00|28985.5|28978.5|28983|28976|28993|28986|28978|28971|24
1641200700000|2022-01-03 09:05:00|28980.5|28973.5|28978|28971|28980.5|28973.5|28968|28961|23
1641201000000|2022-01-03 09:10:00|28975.5|28968.5|28990.5|28983.5|28993|28986|28973|28966|34
1641201300000|2022-01-03 09:15:00|28993|28986|28968|28961|28993|28986|28968|28961|36
1641201600000|2022-01-03 09:20:00|28970.5|28963.5|28983|28976|28983|28976|28968|28961|5
1641201900000|2022-01-03 09:25:00|28988|28981|28983|28976|28988|28981|28978|28971|24
1641202200000|2022-01-03 09:30:00|28988|28981|28983|28976|28988|28981|28973|28966|15
1641202500000|2022-01-03 09:35:00|28985.5|28978.5|28975.5|28968.5|28985.5|28978.5|28973|28966|26
1641202800000|2022-01-03 09:40:00|28973|28966|28973|28966|28975.5|28968.5|28968|28961|14
1641203100000|2022-01-03 09:45:00|28975.5|28968.5|28983|28976|28983|28976|28968|28961|18
1641203400000|2022-01-03 09:50:00|28980.5|28973.5|28983|28976|28993|28986|28978|28971|17
1641203700000|2022-01-03 09:55:00|28985.5|28978.5|28988|28981|28988|28981|28978|28971|12
1641204000000|2022-01-03 10:00:00|28985.5|28978.5|28983|28976|28988|28981|28975.5|28968.5|33
1641204300000|2022-01-03 10:05:00|28980.5|28973.5|28983|28976|28988|28981|28978|28971|10
1641204600000|2022-01-03 10:10:00|28985.5|28978.5|28988|28981|28998|28991|28985.5|28978.5|30
1641204900000|2022-01-03 10:15:00|28990.5|28983.5|28993|28986|29003|28996|28990.5|28983.5|8
1641205200000|2022-01-03 10:20:00|28995.5|28988.5|28998|28991|29010.5|29003.5|28993|28986|27
1641205500000|2022-01-03 10:25:00|29000.5|28993.5|29008|29001|29008|29001|28998|28991|28
1641205800000|2022-01-03 10:30:00|29003|28996|29003|28996|29008|29001|29000.5|28993.5|35
1641206100000|2022-01-03 10:35:00|29000.5|28993.5|29003|28996|29008|29001|28998|28991|29
1641206400000|2022-01-03 10:40:00|29000.5|28993.5|29003|28996|29003|28996|28998|28991|6
1641206700000|2022-01-03 10:45:00|29005.5|28998.5|28993|28986|29005.5|28998.5|28993|28986|11
1641207000000|2022-01-03 10:50:00|28988|28981|28998|28991|28998|28991|28988|28981|13
1641207300000|2022-01-03 10:55:00|28995.5|28988.5|28993|28986|28995.5|28988.5|28993|28986|19
1641207600000|2022-01-03 11:00:00|28998|28991|28998|28991|29013|29006|28993|28986|78
1641207900000|2022-01-03 11:05:00|29000.5|28993.5|28993|28986|29003|28996|28993|28986|14
1641208200000|2022-01-03 11:10:00|28998|28991|28993|28986|28998|28991|28990.5|28983.5|28
1641208500000|2022-01-03 11:15:00|28995.5|28988.5|28998|28991|28998|28991|28988|28981|18
1641208800000|2022-01-03 11:20:00|29000.5|28993.5|29003|28996|29008|29001|28998|28991|8
1641209100000|2022-01-03 11:25:00|29005.5|28998.5|28998|28991|29008|29001|28993|28986|16
1641209400000|2022-01-03 11:30:00|29000.5|28993.5|28998|28991|29003|28996|28995.5|28988.5|3
1641209700000|2022-01-03 11:35:00|28995.5|28988.5|28998|28991|29000.5|28993.5|28988|28981|22
1641210000000|2022-01-03 11:40:00|28993|28986|28988|28981|28993|28986|28983|28976|18
1641210300000|2022-01-03 11:45:00|28990.5|28983.5|28998|28991|28998|28991|28988|28981|15
1641210600000|2022-01-03 11:50:00|28995.5|28988.5|28993|28986|28998|28991|28993|28986|16
1641210900000|2022-01-03 11:55:00|28995.5|28988.5|28998|28991|28998|28991|28993|28986|7
1641211200000|2022-01-03 12:00:00|28993|28986|28993|28986|28993|28986|28988|28981|4
1641211500000|2022-01-03 12:05:00|28990.5|28983.5|28988|28981|28993|28986|28988|28981|18
1641211800000|2022-01-03 12:10:00|28990.5|28983.5|28993|28986|28998|28991|28988|28981|10
1641212100000|2022-01-03 12:15:00|28998|28991|28998|28991|29003|28996|28998|28991|25
1641212400000|2022-01-03 12:20:00|29000.5|28993.5|28998|28991|29008|29001|28998|28991|14
1641212700000|2022-01-03 12:25:00|29000.5|28993.5|29013|29006|29013|29006|29000.5|28993.5|44
1641213000000|2022-01-03 12:30:00|29008|29001|29003|28996|29008|29001|28998|28991|36
1641213300000|2022-01-03 12:35:00|29005.5|28998.5|29008|29001|29008|29001|29003|28996|32
1641213600000|2022-01-03 12:40:00|29013|29006|29003|28996|29013|29006|29003|28996|21
1641213900000|2022-01-03 12:45:00|29005.5|28998.5|29008|29001|29008|29001|28988|28981|27
1641214200000|2022-01-03 12:50:00|29010.5|29003.5|29013|29006|29013|29006|29008|29001|16
1641214500000|2022-01-03 12:55:00|29010.5|29003.5|29003|28996|29013|29006|29003|28996|71
1641214800000|2022-01-03 13:00:00|29008|29001|29008|29001|29008|29001|29003|28996|34
1641215100000|2022-01-03 13:05:00|29003|28996|29003|28996|29008|29001|28995.5|28988.5|46
1641215400000|2022-01-03 13:10:00|29000.5|28993.5|28983|28976|29003|28996|28983|28976|21
1641215700000|2022-01-03 13:15:00|28980.5|28973.5|28975.5|28968.5|28983|28976|28970.5|28963.5|53
1641216000000|2022-01-03 13:20:00|28973|28966|28978|28971|28978|28971|28968|28961|13
1641216300000|2022-01-03 13:25:00|28973|28966|28978|28971|28978|28971|28973|28966|32
1641216600000|2022-01-03 13:30:00|28973|28966|28973|28966|28978|28971|28968|28961|64
1641216900000|2022-01-03 13:35:00|28975.5|28968.5|28978|28971|28978|28971|28973|28966|20
1641217200000|2022-01-03 13:40:00|28975.5|28968.5|28968|28961|28978|28971|28968|28961|9
1641217500000|2022-01-03 13:45:00|28970.5|28963.5|28973|28966|28975.5|28968.5|28963|28956|39
1641217800000|2022-01-03 13:50:00|28968|28961|28973|28966|28978|28971|28968|28961|24
1641218100000|2022-01-03 13:55:00|28975.5|28968.5|28953|28946|28978|28971|28950.5|28943.5|36
1641218400000|2022-01-03 14:00:00|28948|28941|28938|28931|28953|28946|28928|28921|100
1641218700000|2022-01-03 14:05:00|28935.5|28928.5|28938|28931|28938|28931|28923|28916|94
1641219000000|2022-01-03 14:10:00|28940.5|28933.5|28940.5|28933.5|28943|28936|28930.5|28923.5|70
1641219300000|2022-01-03 14:15:00|28938|28931|28953|28946|28953|28946|28933|28926|21
1641219600000|2022-01-03 14:20:00|28950.5|28943.5|28945.5|28938.5|28958|28951|28943|28936|32
1641219900000|2022-01-03 14:25:00|28943|28936|28935.5|28928.5|28948|28941|28933|28926|92
1641220200000|2022-01-03 14:30:00|28933|28926|28968|28961|28968|28961|28928|28921|195
1641220500000|2022-01-03 14:35:00|28963|28956|28948|28941|28973|28966|28945.5|28938.5|245
1641220800000|2022-01-03 14:40:00|28953|28946|28948|28941|28958|28951|28938|28931|104
1641221100000|2022-01-03 14:45:00|28953|28946|28853|28846|28955.5|28948.5|28840.5|28833.5|313
1641221400000|2022-01-03 14:50:00|28858|28851|28868|28861|28888|28881|28828|28821|316
1641221700000|2022-01-03 14:55:00|28863|28856|28878|28871|28898|28891|28850.5|28843.5|256
1641222000000|2022-01-03 15:00:00|28880.5|28873.5|28928|28921|28938|28931|28868|28861|216
1641222300000|2022-01-03 15:05:00|28930.5|28923.5|28938|28931|28940.5|28933.5|28913|28906|124
1641222600000|2022-01-03 15:10:00|28943|28936|28980.5|28973.5|28988|28981|28943|28936|230
1641222900000|2022-01-03 15:15:00|28983|28976|28983|28976|28993|28986|28975.5|28968.5|84
1641223200000|2022-01-03 15:20:00|28980.5|28973.5|28985.5|28978.5|28988|28981|28953|28946|135
1641223500000|2022-01-03 15:25:00|28983|28976|29008|29001|29008|29001|28975.5|28968.5|120
1641223800000|2022-01-03 15:30:00|29003|28996|28968|28961|29003|28996|28958|28951|165
1641224100000|2022-01-03 15:35:00|28970.5|28963.5|28968|28961|28983|28976|28953|28946|73
1641224400000|2022-01-03 15:40:00|28970.5|28963.5|28968|28961|28990.5|28983.5|28958|28951|93
1641224700000|2022-01-03 15:45:00|28963|28956|28973|28966|28985.5|28978.5|28963|28956|104
1641225000000|2022-01-03 15:50:00|28970.5|28963.5|28963|28956|28973|28966|28953|28946|37
1641225300000|2022-01-03 15:55:00|28960.5|28953.5|28958|28951|28978|28971|28953|28946|42
1641225600000|2022-01-03 16:00:00|28960.5|28953.5|28948|28941|28963|28956|28943|28936|85
1641225900000|2022-01-03 16:05:00|28945.5|28938.5|28933|28926|28963|28956|28928|28921|124
1641226200000|2022-01-03 16:10:00|28930.5|28923.5|28903|28896|28938|28931|28903|28896|184
1641226500000|2022-01-03 16:15:00|28898|28891|28903|28896|28913|28906|28893|28886|128
1641226800000|2022-01-03 16:20:00|28898|28891|28913|28906|28920.5|28913.5|28893|28886|63
1641227100000|2022-01-03 16:25:00|28915.5|28908.5|28923|28916|28928|28921|28910.5|28903.5|143
1641227400000|2022-01-03 16:30:00|28918|28911|28913|28906|28928|28921|28903|28896|189
1641227700000|2022-01-03 16:35:00|28910.5|28903.5|28873|28866|28913|28906|28870.5|28863.5|158
1641228000000|2022-01-03 16:40:00|28878|28871|28910.5|28903.5|28913|28906|28878|28871|95
1641228300000|2022-01-03 16:45:00|28908|28901|28923|28916|28935.5|28928.5|28903|28896|30
1641228600000|2022-01-03 16:50:00|28920.5|28913.5|28923|28916|28928|28921|28908|28901|14
1641228900000|2022-01-03 16:55:00|28920.5|28913.5|28913|28906|28938|28931|28908|28901|91
1641229200000|2022-01-03 17:00:00|28910.5|28903.5|28913|28906|28913|28906|28893|28886|92
1641229500000|2022-01-03 17:05:00|28915.5|28908.5|28913|28906|28918|28911|28900.5|28893.5|46
1641229800000|2022-01-03 17:10:00|28915.5|28908.5|28918|28911|28923|28916|28898|28891|27
1641230100000|2022-01-03 17:15:00|28915.5|28908.5|28923|28916|28928|28921|28913|28906|59
1641230400000|2022-01-03 17:20:00|28925.5|28918.5|28933|28926|28933|28926|28923|28916|15
1641230700000|2022-01-03 17:25:00|28930.5|28923.5|28933|28926|28933|28926|28928|28921|32
1641231000000|2022-01-03 17:30:00|28928|28921|28928|28921|28933|28926|28923|28916|28
1641231300000|2022-01-03 17:35:00|28933|28926|28918|28911|28933|28926|28915.5|28908.5|21
1641231600000|2022-01-03 17:40:00|28915.5|28908.5|28923|28916|28928|28921|28915.5|28908.5|8
1641231900000|2022-01-03 17:45:00|28928|28921|28933|28926|28933|28926|28918|28911|46
1641232200000|2022-01-03 17:50:00|28928|28921|28920.5|28913.5|28933|28926|28915.5|28908.5|66
1641232500000|2022-01-03 17:55:00|28923|28916|28923|28916|28928|28921|28918|28911|32
1641232800000|2022-01-03 18:00:00|28920.5|28913.5|28918|28911|28923|28916|28908|28901|54
1641233100000|2022-01-03 18:05:00|28915.5|28908.5|28903|28896|28918|28911|28903|28896|16
1641233400000|2022-01-03 18:10:00|28900.5|28893.5|28918|28911|28935.5|28928.5|28898|28891|44
1641233700000|2022-01-03 18:15:00|28920.5|28913.5|28920.5|28913.5|28928|28921|28918|28911|57
1641234000000|2022-01-03 18:20:00|28923|28916|28913|28906|28923|28916|28913|28906|60
1641234300000|2022-01-03 18:25:00|28915.5|28908.5|28913|28906|28923|28916|28913|28906|46
1641234600000|2022-01-03 18:30:00|28918|28911|28908|28901|28918|28911|28903|28896|77
1641234900000|2022-01-03 18:35:00|28910.5|28903.5|28908|28901|28913|28906|28903|28896|33
1641235200000|2022-01-03 18:40:00|28913|28906|28908|28901|28918|28911|28903|28896|240
1641235500000|2022-01-03 18:45:00|28910.5|28903.5|28908|28901|28910.5|28903.5|28898|28891|84
1641235800000|2022-01-03 18:50:00|28905.5|28898.5|28915.5|28908.5|28918|28911|28905.5|28898.5|27
1641236100000|2022-01-03 18:55:00|28918|28911|28925.5|28918.5|28928|28921|28913|28906|37
1641236400000|2022-01-03 19:00:00|28923|28916|28925.5|28918.5|28928|28921|28918|28911|28
1641236700000|2022-01-03 19:05:00|28923|28916|28938|28931|28943|28936|28918|28911|36
1641237000000|2022-01-03 19:10:00|28940.5|28933.5|28940.5|28933.5|28943|28936|28938|28931|16
1641237300000|2022-01-03 19:15:00|28938|28931|28948|28941|28948|28941|28938|28931|33
1641237600000|2022-01-03 19:20:00|28953|28946|28953|28946|28958|28951|28948|28941|57
1641237900000|2022-01-03 19:25:00|28948|28941|28963|28956|28963|28956|28948|28941|17
1641238200000|2022-01-03 19:30:00|28965.5|28958.5|28958|28951|28968|28961|28953|28946|34
1641238500000|2022-01-03 19:35:00|28960.5|28953.5|28968|28961|28968|28961|28953|28946|37
1641238800000|2022-01-03 19:40:00|28965.5|28958.5|28973|28966|28978|28971|28963|28956|35
1641239100000|2022-01-03 19:45:00|28978|28971|28963|28956|28978|28971|28963|28956|66
1641239400000|2022-01-03 19:50:00|28965.5|28958.5|28958|28951|28968|28961|28958|28951|24
1641239700000|2022-01-03 19:55:00|28955.5|28948.5|28963|28956|28965.5|28958.5|28953|28946|39
1641240000000|2022-01-03 20:00:00|28965.5|28958.5|28968|28961|28968|28961|28958|28951|32
1641240300000|2022-01-03 20:05:00|28965.5|28958.5|28965.5|28958.5|28968|28961|28953|28946|31
1641240600000|2022-01-03 20:10:00|28963|28956|28963|28956|28968|28961|28963|28956|28
1641240900000|2022-01-03 20:15:00|28968|28961|28958|28951|28968|28961|28953|28946|43
1641241200000|2022-01-03 20:20:00|28963|28956|28953|28946|28963|28956|28948|28941|24
1641241500000|2022-01-03 20:25:00|28955.5|28948.5|28955.5|28948.5|28965.5|28958.5|28953|28946|18
1641241800000|2022-01-03 20:30:00|28958|28951|28963|28956|28963|28956|28950.5|28943.5|66
1641242100000|2022-01-03 20:35:00|28960.5|28953.5|28945.5|28938.5|28968|28961|28938|28931|161
1641242400000|2022-01-03 20:40:00|28948|28941|28875.5|28868.5|28948|28941|28858|28851|411
1641242700000|2022-01-03 20:45:00|28878|28871|28878|28871|28895.5|28888.5|28858|28851|470
1641243000000|2022-01-03 20:50:00|28880.5|28873.5|28883|28876|28898|28891|28853|28846|596
1641243300000|2022-01-03 20:55:00|28880.5|28873.5|28953|28946|28953|28946|28855.5|28848.5|954
1641243600000|2022-01-03 21:00:00|28950.5|28943.5|28928|28921|28950.5|28943.5|28918|28911|73
1641243900000|2022-01-03 21:05:00|28933|28926|28933|28926|28940.5|28933.5|28928|28921|45
1641244200000|2022-01-03 21:10:00|28930.5|28923.5|28940.5|28933.5|28943|28936|28928|28921|12
1641244500000|2022-01-03 21:15:00|28944.5|28929.5|28947|28932|28947|28932|28939.5|28924.5|37
1641245100000|2022-01-03 21:25:00|28942|28927|28949.5|28934.5|28949.5|28934.5|28942|28927|15
1641245400000|2022-01-03 21:30:00|28954.5|28939.5|28954.5|28939.5|28954.5|28939.5|28954.5|28939.5|0
1641245700000|2022-01-03 21:35:00|28957|28942|28962|28947|28962|28947|28957|28942|4
1641246000000|2022-01-03 21:40:00|28959.5|28944.5|28959.5|28944.5|28962|28947|28959.5|28944.5|3
1641246300000|2022-01-03 21:45:00|28962|28947|28957|28942|28967|28952|28957|28942|8
1641246600000|2022-01-03 21:50:00|28962|28947|28962|28947|28962|28947|28962|28947|9
1641246900000|2022-01-03 21:55:00|28964.5|28949.5|28978.8|28948.8|28979.6|28957|28964.5|28948|25
1641247200000|2022-01-03 22:00:00|28979.3|28949.3|28982.5|28952.5|28982.5|28952.5|28979.1|28949.1|0
1641247500000|2022-01-03 22:05:00|28982.7|28952.7|28983.8|28953.8|28983.8|28953.8|28982.5|28952.5|0
1641247800000|2022-01-03 22:10:00|28983.6|28953.6|28983.4|28953.4|28983.6|28953.6|28983.3|28953.3|0
1641248100000|2022-01-03 22:15:00|28983.6|28953.6|28983.4|28953.4|28983.6|28953.6|28982.1|28952.1|0
1641248400000|2022-01-03 22:20:00|28984.1|28954.1|28985.7|28955.7|28985.7|28955.7|28983.1|28953.1|0
1641248700000|2022-01-03 22:25:00|28984.9|28954.9|28985.9|28955.9|28986|28956|28984.9|28954.9|0
1641249000000|2022-01-03 22:30:00|28985.6|28955.6|28986|28956|28986|28956|28985.3|28955.3|0
1641249300000|2022-01-03 22:35:00|28985.9|28955.9|28985.6|28955.6|28986.4|28956.4|28985.5|28955.5|0
1641249600000|2022-01-03 22:40:00|28985.5|28955.5|28985.3|28955.3|28985.8|28955.8|28985.3|28955.3|0
1641249900000|2022-01-03 22:45:00|28984.4|28954.4|28984.7|28954.7|28984.8|28954.8|28984.1|28954.1|0
1641250200000|2022-01-03 22:50:00|28984.8|28954.8|28986|28956|28986|28956|28984.8|28954.8|0
1641250500000|2022-01-03 22:55:00|28986.2|28956.2|28986.5|28956.5|28986.6|28956.6|28985|28955|0
1641250800000|2022-01-03 23:00:00|28985.7|28955.7|28977|28962|28993.1|28963.1|28962|28947|9
1641251100000|2022-01-03 23:05:00|28979.5|28964.5|28987|28972|28987|28972|28979.5|28964.5|2
1641251400000|2022-01-03 23:10:00|28992|28977|28999.5|28984.5|29004.5|28989.5|28984.5|28969.5|24
1641251700000|2022-01-03 23:15:00|29002|28987|29017|29002|29017|29002|29002|28987|13
1641252000000|2022-01-03 23:20:00|29019.5|29004.5|29007|28992|29022|29007|29007|28992|22
1641252300000|2022-01-03 23:25:00|29009.5|28994.5|28997|28982|29012|28997|28997|28982|14
1641252600000|2022-01-03 23:30:00|28994.5|28979.5|28998|28991|29008|29001|28963|28956|7717
1641252900000|2022-01-03 23:35:00|28995.5|28988.5|29008|29001|29018|29011|28990.5|28983.5|150
1641253200000|2022-01-03 23:40:00|29010.5|29003.5|29053|29046|29058|29051|28988|28981|428
1641253500000|2022-01-03 23:45:00|29055.5|29048.5|29063|29056|29085.5|29078.5|29048|29041|445
1641253800000|2022-01-03 23:50:00|29060.5|29053.5|29070.5|29063.5|29073|29066|29028|29021|240
1641254100000|2022-01-03 23:55:00|29073|29066|29068|29061|29073|29066|29035.5|29028.5|181
1641254400000|2022-01-04 00:00:00|29078|29071|29010.5|29003.5|29090.5|29083.5|28975.5|28968.5|2023
1641254700000|2022-01-04 00:05:00|29008|29001|28983|28976|29008|29001|28950.5|28943.5|778
1641255000000|2022-01-04 00:10:00|28985.5|28978.5|29018|29011|29053|29046|28985.5|28978.5|651
1641255300000|2022-01-04 00:15:00|29020.5|29013.5|29023|29016|29033|29026|28993|28986|275
1641255600000|2022-01-04 00:20:00|29015.5|29008.5|29008|29001|29028|29021|28993|28986|184
1641255900000|2022-01-04 00:25:00|29013|29006|29003|28996|29033|29026|29003|28996|204
1641256200000|2022-01-04 00:30:00|28998|28991|29003|28996|29023|29016|28993|28986|326
1641256500000|2022-01-04 00:35:00|28998|28991|29008|29001|29018|29011|28993|28986|143
1641256800000|2022-01-04 00:40:00|29003|28996|29013|29006|29025.5|29018.5|28993|28986|297
1641257100000|2022-01-04 00:45:00|29015.5|29008.5|29063|29056|29068|29061|29013|29006|550
1641257400000|2022-01-04 00:50:00|29060.5|29053.5|29145.5|29138.5|29148|29141|29058|29051|1093
1641257700000|2022-01-04 00:55:00|29148|29141|29188|29181|29233|29226|29138|29131|1726
1641258000000|2022-01-04 01:00:00|29190.5|29183.5|29145.5|29138.5|29190.5|29183.5|29143|29136|700
1641258300000|2022-01-04 01:05:00|29148|29141|29153|29146|29163|29156|29143|29136|354
1641258600000|2022-01-04 01:10:00|29150.5|29143.5|29173|29166|29178|29171|29150.5|29143.5|239
1641258900000|2022-01-04 01:15:00|29175.5|29168.5|29173|29166|29188|29181|29158|29151|279
1641259200000|2022-01-04 01:20:00|29170.5|29163.5|29185.5|29178.5|29188|29181|29165.5|29158.5|302
1641259500000|2022-01-04 01:25:00|29188|29181|29208|29201|29218|29211|29178|29171|366
1641259800000|2022-01-04 01:30:00|29210.5|29203.5|29218|29211|29228|29221|29208|29201|586
1641260100000|2022-01-04 01:35:00|29220.5|29213.5|29240.5|29233.5|29248|29241|29213|29206|641
1641260400000|2022-01-04 01:40:00|29238|29231|29228|29221|29253|29246|29218|29211|587
1641260700000|2022-01-04 01:45:00|29230.5|29223.5|29220.5|29213.5|29263|29256|29215.5|29208.5|527
1641261000000|2022-01-04 01:50:00|29218|29211|29213|29206|29228|29221|29198|29191|528
1641261300000|2022-01-04 01:55:00|29215.5|29208.5|29188|29181|29220.5|29213.5|29188|29181|500
1641261600000|2022-01-04 02:00:00|29190.5|29183.5|29198|29191|29218|29211|29183|29176|491
1641261900000|2022-01-04 02:05:00|29193|29186|29163|29156|29198|29191|29163|29156|610
1641262200000|2022-01-04 02:10:00|29165.5|29158.5|29183|29176|29188|29181|29163|29156|268
1641262500000|2022-01-04 02:15:00|29180.5|29173.5|29185.5|29178.5|29198|29191|29178|29171|159
1641262800000|2022-01-04 02:20:00|29183|29176|29193|29186|29198|29191|29178|29171|98
1641263100000|2022-01-04 02:25:00|29195.5|29188.5|29193|29186|29198|29191|29183|29176|99
1641263400000|2022-01-04 02:30:00|29195.5|29188.5|29168|29161|29195.5|29188.5|29163|29156|282
1641263700000|2022-01-04 02:35:00|29163|29156|29183|29176|29183|29176|29163|29156|180
1641264000000|2022-01-04 02:40:00|29178|29171|29178|29171|29183|29176|29168|29161|116
1641264300000|2022-01-04 02:45:00|29180.5|29173.5|29183|29176|29188|29181|29173|29166|42
1641264600000|2022-01-04 02:50:00|29188|29181|29183|29176|29188|29181|29178|29171|113
1641264900000|2022-01-04 02:55:00|29180.5|29173.5|29203|29196|29213|29206|29178|29171|182
1641265200000|2022-01-04 03:00:00|29208|29201|29203|29196|29208|29201|29193|29186|173
1641265500000|2022-01-04 03:05:00|29200.5|29193.5|29188|29181|29200.5|29193.5|29188|29181|143
1641265800000|2022-01-04 03:10:00|29190.5|29183.5|29178|29171|29190.5|29183.5|29178|29171|98
1641266100000|2022-01-04 03:15:00|29180.5|29173.5|29198|29191|29203|29196|29178|29171|96
1641266400000|2022-01-04 03:20:00|29200.5|29193.5|29228|29221|29228|29221|29198|29191|158
1641266700000|2022-01-04 03:25:00|29225.5|29218.5|29228|29221|29228|29221|29213|29206|194
1641267000000|2022-01-04 03:30:00|29223|29216|29238|29231|29243|29236|29223|29216|264
1641267300000|2022-01-04 03:35:00|29243|29236|29233|29226|29243|29236|29228|29221|173
1641267600000|2022-01-04 03:40:00|29230.5|29223.5|29258|29251|29263|29256|29228|29221|210
1641267900000|2022-01-04 03:45:00|29260.5|29253.5|29273|29266|29280.5|29273.5|29253|29246|623
1641268200000|2022-01-04 03:50:00|29275.5|29268.5|29248|29241|29283|29276|29248|29241|406
1641268500000|2022-01-04 03:55:00|29245.5|29238.5|29258|29251|29260.5|29253.5|29233|29226|226
1641268800000|2022-01-04 04:00:00|29260.5|29253.5|29258|29251|29278|29271|29258|29251|297
1641269100000|2022-01-04 04:05:00|29253|29246|29268|29261|29268|29261|29248|29241|177
1641269400000|2022-01-04 04:10:00|29265.5|29258.5|29273|29266|29278|29271|29263|29256|199
1641269700000|2022-01-04 04:15:00|29275.5|29268.5|29273|29266|29283|29276|29273|29266|212
1641270000000|2022-01-04 04:20:00|29275.5|29268.5|29288|29281|29288|29281|29273|29266|113
1641270300000|2022-01-04 04:25:00|29273|29266|29268|29261|29278|29271|29263|29256|422
1641270600000|2022-01-04 04:30:00|29270.5|29263.5|29275.5|29268.5|29278|29271|29268|29261|200
1641270900000|2022-01-04 04:35:00|29273|29266|29283|29276|29283|29276|29273|29266|137
1641271200000|2022-01-04 04:40:00|29285.5|29278.5|29288|29281|29293|29286|29283|29276|323
1641271500000|2022-01-04 04:45:00|29290.5|29283.5|29308|29301|29313|29306|29288|29281|466
1641271800000|2022-01-04 04:50:00|29305.5|29298.5|29313|29306|29313|29306|29303|29296|234
1641272100000|2022-01-04 04:55:00|29318|29311|29303|29296|29318|29311|29303|29296|255
1641272400000|2022-01-04 05:00:00|29305.5|29298.5|29298|29291|29320.5|29313.5|29298|29291|457
1641272700000|2022-01-04 05:05:00|29300.5|29293.5|29303|29296|29310.5|29303.5|29298|29291|270
1641273000000|2022-01-04 05:10:00|29305.5|29298.5|29308|29301|29318|29311|29303|29296|247
1641273300000|2022-01-04 05:15:00|29313|29306|29313|29306|29313|29306|29308|29301|245
1641273600000|2022-01-04 05:20:00|29315.5|29308.5|29313|29306|29318|29311|29308|29301|182
1641273900000|2022-01-04 05:25:00|29308|29301|29313|29306|29313|29306|29303|29296|280
1641274200000|2022-01-04 05:30:00|29315.5|29308.5|29298|29291|29315.5|29308.5|29298|29291|239
1641274500000|2022-01-04 05:35:00|29293|29286|29283|29276|29298|29291|29283|29276|290
1641274800000|2022-01-04 05:40:00|29278|29271|29303|29296|29308|29301|29278|29271|267
1641275100000|2022-01-04 05:45:00|29308|29301|29303|29296|29308|29301|29293|29286|326
1641275400000|2022-01-04 05:50:00|29298|29291|29303|29296|29303|29296|29288|29281|595
1641275700000|2022-01-04 05:55:00|29300.5|29293.5|29283|29276|29308|29301|29278|29271|1508
1641276000000|2022-01-04 06:00:00|29288|29281|29313|29306|29313|29306|29288|29281|2544
1641276300000|2022-01-04 06:05:00|29308|29301|29288|29281|29313|29306|29288|29281|775
1641276600000|2022-01-04 06:10:00|29290.5|29283.5|29253|29246|29293|29286|29248|29241|555
1641276900000|2022-01-04 06:15:00|29255.5|29248.5|29243|29236|29263|29256|29243|29236|296
1641277200000|2022-01-04 06:20:00|29238|29231|29250.5|29243.5|29250.5|29243.5|29233|29226|353
1641277500000|2022-01-04 06:25:00|29253|29246|29253|29246|29253|29246|29248|29241|43
1641277800000|2022-01-04 06:30:00|29250.5|29243.5|29253|29246|29253|29246|29250.5|29243.5|1
1641278100000|2022-01-04 06:35:00|29255.5|29248.5|29248|29241|29255.5|29248.5|29248|29241|28
1641278400000|2022-01-04 06:40:00|29253|29246|29253|29246|29255.5|29248.5|29253|29246|4
1641278700000|2022-01-04 06:45:00|29248|29241|29253|29246|29255.5|29248.5|29243|29236|28
1641279000000|2022-01-04 06:50:00|29255.5|29248.5|29258|29251|29263|29256|29253|29246|16
1641279300000|2022-01-04 06:55:00|29253|29246|29258|29251|29260.5|29253.5|29253|29246|17
1641279600000|2022-01-04 07:00:00|29253|29246|29233|29226|29258|29251|29233|29226|98
1641279900000|2022-01-04 07:05:00|29238|29231|29218|29211|29238|29231|29218|29211|109
1641280200000|2022-01-04 07:10:00|29215.5|29208.5|29228|29221|29228|29221|29213|29206|51
1641280500000|2022-01-04 07:15:00|29223|29216|29228|29221|29233|29226|29223|29216|81
1641280800000|2022-01-04 07:20:00|29233|29226|29238|29231|29238|29231|29223|29216|60
1641281100000|2022-01-04 07:25:00|29240.5|29233.5|29223|29216|29243|29236|29223|29216|35
1641281400000|2022-01-04 07:30:00|29233|29226|29248|29241|29250.5|29243.5|29230.5|29223.5|85
1641281700000|2022-01-04 07:35:00|29253|29246|29253|29246|29258|29251|29248|29241|49
1641282000000|2022-01-04 07:40:00|29250.5|29243.5|29255.5|29248.5|29258|29251|29248|29241|67
1641282300000|2022-01-04 07:45:00|29258|29251|29253|29246|29258|29251|29245.5|29238.5|28
1641282600000|2022-01-04 07:50:00|29248|29241|29253|29246|29258|29251|29248|29241|52
1641282900000|2022-01-04 07:55:00|29258|29251|29258|29251|29258|29251|29243|29236|172
1641283200000|2022-01-04 08:00:00|29253|29246|29243|29236|29258|29251|29235.5|29228.5|278
1641283500000|2022-01-04 08:05:00|29238|29231|29253|29246|29253|29246|29238|29231|141
1641283800000|2022-01-04 08:10:00|29250.5|29243.5|29223|29216|29253|29246|29213|29206|233
1641284100000|2022-01-04 08:15:00|29228|29221|29228|29221|29233|29226|29213|29206|186
1641284400000|2022-01-04 08:20:00|29223|29216|29243|29236|29243|29236|29223|29216|191
1641284700000|2022-01-04 08:25:00|29240.5|29233.5|29228|29221|29240.5|29233.5|29218|29211|92
1641285000000|2022-01-04 08:30:00|29230.5|29223.5|29225.5|29218.5|29233|29226|29223|29216|150
1641285300000|2022-01-04 08:35:00|29228|29221|29238|29231|29238|29231|29223|29216|95
1641285600000|2022-01-04 08:40:00|29235.5|29228.5|29223|29216|29243|29236|29223|29216|88
1641285900000|2022-01-04 08:45:00|29225.5|29218.5|29225.5|29218.5|29230.5|29223.5|29218|29211|60
1641286200000|2022-01-04 08:50:00|29223|29216|29223|29216|29228|29221|29218|29211|50
1641286500000|2022-01-04 08:55:00|29228|29221|29213|29206|29233|29226|29213|29206|155
1641286800000|2022-01-04 09:00:00|29215.5|29208.5|29233|29226|29235.5|29228.5|29213|29206|131
1641287100000|2022-01-04 09:05:00|29230.5|29223.5|29223|29216|29233|29226|29218|29211|70
1641287400000|2022-01-04 09:10:00|29220.5|29213.5|29223|29216|29223|29216|29218|29211|92
1641287700000|2022-01-04 09:15:00|29220.5|29213.5|29225.5|29218.5|29228|29221|29218|29211|116
1641288000000|2022-01-04 09:20:00|29223|29216|29218|29211|29228|29221|29213|29206|71
1641288300000|2022-01-04 09:25:00|29215.5|29208.5|29208|29201|29218|29211|29208|29201|41
1641288600000|2022-01-04 09:30:00|29210.5|29203.5|29203|29196|29213|29206|29203|29196|53
1641288900000|2022-01-04 09:35:00|29205.5|29198.5|29208|29201|29210.5|29203.5|29198|29191|139
1641289200000|2022-01-04 09:40:00|29205.5|29198.5|29213|29206|29218|29211|29203|29196|63
1641289500000|2022-01-04 09:45:00|29215.5|29208.5|29218|29211|29223|29216|29213|29206|149
1641289800000|2022-01-04 09:50:00|29215.5|29208.5|29213|29206|29220.5|29213.5|29213|29206|8
1641290100000|2022-01-04 09:55:00|29215.5|29208.5|29228|29221|29228|29221|29215.5|29208.5|31
1641290400000|2022-01-04 10:00:00|29230.5|29223.5|29238|29231|29243|29236|29228|29221|108
1641290700000|2022-01-04 10:05:00|29233|29226|29248|29241|29253|29246|29233|29226|132
1641291000000|2022-01-04 10:10:00|29253|29246|29248|29241|29258|29251|29248|29241|96
1641291300000|2022-01-04 10:15:00|29243|29236|29253|29246|29253|29246|29243|29236|35
1641291600000|2022-01-04 10:20:00|29255.5|29248.5|29265.5|29258.5|29268|29261|29248|29241|255
1641291900000|2022-01-04 10:25:00|29268|29261|29268|29261|29273|29266|29263|29256|121
1641292200000|2022-01-04 10:30:00|29270.5|29263.5|29268|29261|29273|29266|29258|29251|53
1641292500000|2022-01-04 10:35:00|29270.5|29263.5|29270.5|29263.5|29273|29266|29268|29261|38
1641292800000|2022-01-04 10:40:00|29273|29266|29288|29281|29288|29281|29268|29261|34
1641293100000|2022-01-04 10:45:00|29285.5|29278.5|29275.5|29268.5|29288|29281|29273|29266|58
1641293400000|2022-01-04 10:50:00|29278|29271|29263|29256|29278|29271|29263|29256|50
1641293700000|2022-01-04 10:55:00|29265.5|29258.5|29273|29266|29278|29271|29263|29256|34
1641294000000|2022-01-04 11:00:00|29270.5|29263.5|29285.5|29278.5|29288|29281|29263|29256|65
1641294300000|2022-01-04 11:05:00|29288|29281|29283|29276|29288|29281|29278|29271|43
1641294600000|2022-01-04 11:10:00|29288|29281|29288|29281|29298|29291|29283|29276|221
1641294900000|2022-01-04 11:15:00|29290.5|29283.5|29290.5|29283.5|29293|29286|29283|29276|102
1641295200000|2022-01-04 11:20:00|29293|29286|29293|29286|29298|29291|29288|29281|116
1641295500000|2022-01-04 11:25:00|29290.5|29283.5|29298|29291|29308|29301|29290.5|29283.5|205
1641295800000|2022-01-04 11:30:00|29300.5|29293.5|29293|29286|29305.5|29298.5|29293|29286|32
1641296100000|2022-01-04 11:35:00|29295.5|29288.5|29303|29296|29303|29296|29293|29286|35
1641296400000|2022-01-04 11:40:00|29298|29291|29298|29291|29303|29296|29295.5|29288.5|42
1641296700000|2022-01-04 11:45:00|29303|29296|29298|29291|29303|29296|29293|29286|81
1641297000000|2022-01-04 11:50:00|29300.5|29293.5|29298|29291|29303|29296|29298|29291|31
1641297300000|2022-01-04 11:55:00|29303|29296|29298|29291|29305.5|29298.5|29295.5|29288.5|32
1641297600000|2022-01-04 12:00:00|29300.5|29293.5|29293|29286|29303|29296|29293|29286|36
1641297900000|2022-01-04 12:05:00|29290.5|29283.5|29298|29291|29303|29296|29288|29281|62
1641298200000|2022-01-04 12:10:00|29300.5|29293.5|29293|29286|29303|29296|29293|29286|24
1641298500000|2022-01-04 12:15:00|29295.5|29288.5|29300.5|29293.5|29303|29296|29293|29286|41
1641298800000|2022-01-04 12:20:00|29298|29291|29303|29296|29313|29306|29298|29291|73
1641299100000|2022-01-04 12:25:00|29300.5|29293.5|29290.5|29283.5|29303|29296|29288|29281|139
1641299400000|2022-01-04 12:30:00|29288|29281|29300.5|29293.5|29303|29296|29288|29281|64
1641299700000|2022-01-04 12:35:00|29298|29291|29293|29286|29300.5|29293.5|29290.5|29283.5|15
1641300000000|2022-01-04 12:40:00|29295.5|29288.5|29293|29286|29298|29291|29288|29281|73
1641300300000|2022-01-04 12:45:00|29288|29281|29283|29276|29298|29291|29283|29276|76
1641300600000|2022-01-04 12:50:00|29285.5|29278.5|29293|29286|29293|29286|29283|29276|42
1641300900000|2022-01-04 12:55:00|29295.5|29288.5|29303|29296|29303|29296|29288|29281|48
1641301200000|2022-01-04 13:00:00|29300.5|29293.5|29308|29301|29313|29306|29298|29291|54
1641301500000|2022-01-04 13:05:00|29310.5|29303.5|29320.5|29313.5|29328|29321|29308|29301|348
1641301800000|2022-01-04 13:10:00|29323|29316|29328|29321|29330.5|29323.5|29318|29311|98
1641302100000|2022-01-04 13:15:00|29330.5|29323.5|29338|29331|29338|29331|29328|29321|140
1641302400000|2022-01-04 13:20:00|29340.5|29333.5|29338|29331|29343|29336|29333|29326|102
1641302700000|2022-01-04 13:25:00|29343|29336|29338|29331|29343|29336|29333|29326|38
1641303000000|2022-01-04 13:30:00|29340.5|29333.5|29335.5|29328.5|29343|29336|29333|29326|33
1641303300000|2022-01-04 13:35:00|29333|29326|29333|29326|29338|29331|29328|29321|54
1641303600000|2022-01-04 13:40:00|29338|29331|29343|29336|29343|29336|29333|29326|52
1641303900000|2022-01-04 13:45:00|29340.5|29333.5|29333|29326|29343|29336|29333|29326|48
1641304200000|2022-01-04 13:50:00|29335.5|29328.5|29340.5|29333.5|29343|29336|29333|29326|70
1641304500000|2022-01-04 13:55:00|29338|29331|29348|29341|29353|29346|29338|29331|89
1641304800000|2022-01-04 14:00:00|29353|29346|29333|29326|29353|29346|29328|29321|114
1641305100000|2022-01-04 14:05:00|29335.5|29328.5|29348|29341|29348|29341|29333|29326|71
1641305400000|2022-01-04 14:10:00|29345.5|29338.5|29353|29346|29353|29346|29343|29336|69
1641305700000|2022-01-04 14:15:00|29348|29341|29360.5|29353.5|29363|29356|29348|29341|112
1641306000000|2022-01-04 14:20:00|29358|29351|29348|29341|29363|29356|29348|29341|72
1641306300000|2022-01-04 14:25:00|29350.5|29343.5|29353|29346|29363|29356|29348|29341|195
1641306600000|2022-01-04 14:30:00|29358|29351|29358|29351|29363|29356|29338|29331|358
1641306900000|2022-01-04 14:35:00|29360.5|29353.5|29353|29346|29368|29361|29338|29331|270
1641307200000|2022-01-04 14:40:00|29355.5|29348.5|29343|29336|29358|29351|29343|29336|133
1641307500000|2022-01-04 14:45:00|29345.5|29338.5|29353|29346|29358|29351|29338|29331|163
1641307800000|2022-01-04 14:50:00|29350.5|29343.5|29368|29361|29368|29361|29340.5|29333.5|265
1641308100000|2022-01-04 14:55:00|29373|29366|29350.5|29343.5|29378|29371|29348|29341|200
1641308400000|2022-01-04 15:00:00|29348|29341|29318|29311|29350.5|29343.5|29303|29296|226
1641308700000|2022-01-04 15:05:00|29313|29306|29338|29331|29338|29331|29308|29301|134
1641309000000|2022-01-04 15:10:00|29333|29326|29328|29321|29345.5|29338.5|29328|29321|163
1641309300000|2022-01-04 15:15:00|29330.5|29323.5|29308|29301|29338|29331|29308|29301|133
1641309600000|2022-01-04 15:20:00|29310.5|29303.5|29335.5|29328.5|29338|29331|29308|29301|115
1641309900000|2022-01-04 15:25:00|29338|29331|29343|29336|29343|29336|29303|29296|120
1641310200000|2022-01-04 15:30:00|29340.5|29333.5|29315.5|29308.5|29345.5|29338.5|29308|29301|170
1641310500000|2022-01-04 15:35:00|29313|29306|29298|29291|29318|29311|29293|29286|300
1641310800000|2022-01-04 15:40:00|29300.5|29293.5|29278|29271|29308|29301|29268|29261|180
1641311100000|2022-01-04 15:45:00|29273|29266|29308|29301|29318|29311|29270.5|29263.5|163
1641311400000|2022-01-04 15:50:00|29310.5|29303.5|29293|29286|29318|29311|29288|29281|117
1641311700000|2022-01-04 15:55:00|29298|29291|29268|29261|29298|29291|29263|29256|166
1641312000000|2022-01-04 16:00:00|29265.5|29258.5|29238|29231|29265.5|29258.5|29218|29211|397
1641312300000|2022-01-04 16:05:00|29235.5|29228.5|29243|29236|29250.5|29243.5|29233|29226|245
1641312600000|2022-01-04 16:10:00|29240.5|29233.5|29260.5|29253.5|29263|29256|29233|29226|243
1641312900000|2022-01-04 16:15:00|29258|29251|29265.5|29258.5|29270.5|29263.5|29243|29236|199
1641313200000|2022-01-04 16:20:00|29263|29256|29263|29256|29268|29261|29245.5|29238.5|410
1641313500000|2022-01-04 16:25:00|29258|29251|29273|29266|29278|29271|29253|29246|521
1641313800000|2022-01-04 16:30:00|29268|29261|29298|29291|29298|29291|29260.5|29253.5|441
1641314100000|2022-01-04 16:35:00|29295.5|29288.5|29298|29291|29298|29291|29288|29281|213
1641314400000|2022-01-04 16:40:00|29293|29286|29308|29301|29308|29301|29283|29276|127
1641314700000|2022-01-04 16:45:00|29305.5|29298.5|29313|29306|29318|29311|29295.5|29288.5|78
1641315000000|2022-01-04 16:50:00|29310.5|29303.5|29318|29311|29318|29311|29303|29296|157
1641315300000|2022-01-04 16:55:00|29315.5|29308.5|29308|29301|29320.5|29313.5|29303|29296|49
1641315600000|2022-01-04 17:00:00|29305.5|29298.5|29293|29286|29308|29301|29288|29281|70
1641315900000|2022-01-04 17:05:00|29295.5|29288.5|29293|29286|29303|29296|29283|29276|161
1641316200000|2022-01-04 17:10:00|29295.5|29288.5|29315.5|29308.5|29318|29311|29293|29286|84
1641316500000|2022-01-04 17:15:00|29313|29306|29315.5|29308.5|29323|29316|29313|29306|69
1641316800000|2022-01-04 17:20:00|29313|29306|29310.5|29303.5|29318|29311|29308|29301|73
1641317100000|2022-01-04 17:25:00|29308|29301|29308|29301|29313|29306|29303|29296|81
1641317400000|2022-01-04 17:30:00|29303|29296|29303|29296|29310.5|29303.5|29298|29291|100
1641317700000|2022-01-04 17:35:00|29305.5|29298.5|29303|29296|29313|29306|29298|29291|54
1641318000000|2022-01-04 17:40:00|29305.5|29298.5|29298|29291|29305.5|29298.5|29298|29291|27
1641318300000|2022-01-04 17:45:00|29295.5|29288.5|29298|29291|29308|29301|29293|29286|56
1641318600000|2022-01-04 17:50:00|29295.5|29288.5|29285.5|29278.5|29300.5|29293.5|29280.5|29273.5|60
1641318900000|2022-01-04 17:55:00|29283|29276|29275.5|29268.5|29288|29281|29273|29266|21
1641319200000|2022-01-04 18:00:00|29273|29266|29265.5|29258.5|29278|29271|29263|29256|120
1641319500000|2022-01-04 18:05:00|29263|29256|29268|29261|29283|29276|29263|29256|59
1641319800000|2022-01-04 18:10:00|29265.5|29258.5|29258|29251|29268|29261|29253|29246|29
1641320100000|2022-01-04 18:15:00|29255.5|29248.5|29253|29246|29263|29256|29238|29231|95
1641320400000|2022-01-04 18:20:00|29255.5|29248.5|29258|29251|29263|29256|29248|29241|60
1641320700000|2022-01-04 18:25:00|29255.5|29248.5|29268|29261|29278|29271|29255.5|29248.5|68
1641321000000|2022-01-04 18:30:00|29270.5|29263.5|29228|29221|29273|29266|29228|29221|119
1641321300000|2022-01-04 18:35:00|29230.5|29223.5|29248|29241|29248|29241|29228|29221|85
1641321600000|2022-01-04 18:40:00|29243|29236|29243|29236|29248|29241|29233|29226|49
1641321900000|2022-01-04 18:45:00|29245.5|29238.5|29238|29231|29248|29241|29235.5|29228.5|95
1641322200000|2022-01-04 18:50:00|29233|29226|29223|29216|29238|29231|29218|29211|53
1641322500000|2022-01-04 18:55:00|29225.5|29218.5|29198|29191|29225.5|29218.5|29198|29191|146
1641322800000|2022-01-04 19:00:00|29200.5|29193.5|29220.5|29213.5|29223|29216|29200.5|29193.5|59
1641323100000|2022-01-04 19:05:00|29218|29211|29213|29206|29223|29216|29203|29196|46
1641323400000|2022-01-04 19:10:00|29210.5|29203.5|29220.5|29213.5|29223|29216|29208|29201|72
1641323700000|2022-01-04 19:15:00|29218|29211|29228|29221|29228|29221|29213|29206|62
1641324000000|2022-01-04 19:20:00|29225.5|29218.5|29233|29226|29233|29226|29223|29216|81
1641324300000|2022-01-04 19:25:00|29230.5|29223.5|29238|29231|29243|29236|29225.5|29218.5|49
1641324600000|2022-01-04 19:30:00|29235.5|29228.5|29238|29231|29253|29246|29233|29226|100
1641324900000|2022-01-04 19:35:00|29235.5|29228.5|29233|29226|29238|29231|29228|29221|28
1641325200000|2022-01-04 19:40:00|29235.5|29228.5|29253|29246|29253|29246|29233|29226|37
1641325500000|2022-01-04 19:45:00|29255.5|29248.5|29253|29246|29263|29256|29248|29241|58
1641325800000|2022-01-04 19:50:00|29255.5|29248.5|29258|29251|29263|29256|29250.5|29243.5|42
1641326100000|2022-01-04 19:55:00|29260.5|29253.5|29253|29246|29263|29256|29253|29246|53
1641326400000|2022-01-04 20:00:00|29258|29251|29260.5|29253.5|29263|29256|29253|29246|89
1641326700000|2022-01-04 20:05:00|29258|29251|29258|29251|29263|29256|29253|29246|88
1641327000000|2022-01-04 20:10:00|29263|29256|29268|29261|29278|29271|29263|29256|137
1641327300000|2022-01-04 20:15:00|29270.5|29263.5|29268|29261|29278|29271|29263|29256|169
1641327600000|2022-01-04 20:20:00|29273|29266|29283|29276|29293|29286|29273|29266|62
1641327900000|2022-01-04 20:25:00|29285.5|29278.5|29288|29281|29293|29286|29280.5|29273.5|49
1641328200000|2022-01-04 20:30:00|29285.5|29278.5|29280.5|29273.5|29288|29281|29273|29266|101
1641328500000|2022-01-04 20:35:00|29278|29271|29273|29266|29288|29281|29263|29256|95
1641328800000|2022-01-04 20:40:00|29270.5|29263.5|29283|29276|29288|29281|29265.5|29258.5|66
1641329100000|2022-01-04 20:45:00|29285.5|29278.5|29298|29291|29303|29296|29283|29276|230
1641329400000|2022-01-04 20:50:00|29295.5|29288.5|29293|29286|29313|29306|29293|29286|366
1641329700000|2022-01-04 20:55:00|29290.5|29283.5|29288|29281|29295.5|29288.5|29268|29261|414
1641330000000|2022-01-04 21:00:00|29283|29276|29293|29286|29298|29291|29278|29271|154
1641330300000|2022-01-04 21:05:00|29290.5|29283.5|29293|29286|29298|29291|29288|29281|24
1641330600000|2022-01-04 21:10:00|29295.5|29288.5|29293|29286|29298|29291|29288|29281|32
1641330900000|2022-01-04 21:15:00|29297|29282|29297|29282|29297|29282|29292|29277|4
1641331200000|2022-01-04 21:20:00|29299.5|29284.5|29294.5|29279.5|29299.5|29284.5|29294.5|29279.5|2
1641331500000|2022-01-04 21:25:00|29297|29282|29297|29282|29297|29282|29297|29282|1
1641331800000|2022-01-04 21:30:00|29292|29277|29289.5|29274.5|29292|29277|29287|29272|8
1641332100000|2022-01-04 21:35:00|29292|29277|29289.5|29274.5|29292|29277|29287|29272|31
1641332400000|2022-01-04 21:40:00|29292|29277|29294.5|29279.5|29297|29282|29292|29277|7
1641332700000|2022-01-04 21:45:00|29297|29282|29309.5|29294.5|29312|29297|29297|29282|30
1641333000000|2022-01-04 21:50:00|29307|29292|29304.5|29289.5|29309.5|29294.5|29304.5|29289.5|10
1641333300000|2022-01-04 21:55:00|29307|29292|29309.5|29279.5|29311.1|29294.5|29302|29279.5|4
1641333600000|2022-01-04 22:00:00|29309.1|29279.1|29306.5|29276.5|29309.1|29279.1|29306.5|29276.5|0
1641333900000|2022-01-04 22:05:00|29306.4|29276.4|29307|29277|29307.9|29277.9|29306.2|29276.2|0
1641334200000|2022-01-04 22:10:00|29306.7|29276.7|29307|29277|29307|29277|29306.2|29276.2|0
1641334500000|2022-01-04 22:15:00|29306.4|29276.4|29307.5|29277.5|29307.5|29277.5|29305.8|29275.8|0
1641334800000|2022-01-04 22:20:00|29306.9|29276.9|29305.7|29275.7|29308.5|29278.5|29305.3|29275.3|0
1641335100000|2022-01-04 22:25:00|29304.7|29274.7|29304.7|29274.7|29305.8|29275.8|29304.7|29274.7|0
1641335400000|2022-01-04 22:30:00|29304.6|29274.6|29303.3|29273.3|29305.3|29275.3|29303.3|29273.3|0
1641335700000|2022-01-04 22:35:00|29303.8|29273.8|29302.9|29272.9|29303.8|29273.8|29302.7|29272.7|0
1641336000000|2022-01-04 22:40:00|29302.6|29272.6|29302.7|29272.7|29303.1|29273.1|29302.5|29272.5|0
1641336300000|2022-01-04 22:45:00|29302.9|29272.9|29302.6|29272.6|29303.4|29273.4|29302.4|29272.4|0
1641336600000|2022-01-04 22:50:00|29302.4|29272.4|29302.9|29272.9|29303|29273|29302.4|29272.4|0
1641336900000|2022-01-04 22:55:00|29303.7|29273.7|29303.1|29273.1|29303.7|29273.7|29302.1|29272.1|0
1641337200000|2022-01-04 23:00:00|29304.5|29274.5|29304.5|29289.5|29307.2|29292|29301.9|29271.9|1
1641337500000|2022-01-04 23:05:00|29302|29287|29292|29277|29304.5|29289.5|29292|29277|5
1641337800000|2022-01-04 23:10:00|29294.5|29279.5|29299.5|29284.5|29309.5|29294.5|29294.5|29279.5|12
1641338100000|2022-01-04 23:15:00|29302|29287|29292|29277|29307|29292|29289.5|29274.5|18
1641338400000|2022-01-04 23:20:00|29297|29282|29279.5|29264.5|29297|29282|29269.5|29254.5|29
1641338700000|2022-01-04 23:25:00|29277|29262|29287|29272|29289.5|29274.5|29267|29252|65
1641339000000|2022-01-04 23:30:00|29274.5|29259.5|29278|29271|29283|29276|29265.5|29258.5|11715
1641339300000|2022-01-04 23:35:00|29275.5|29268.5|29258|29251|29278|29271|29258|29251|65
1641339600000|2022-01-04 23:40:00|29253|29246|29243|29236|29263|29256|29228|29221|309
1641339900000|2022-01-04 23:45:00|29248|29241|29228|29221|29258|29251|29218|29211|385
1641340200000|2022-01-04 23:50:00|29225.5|29218.5|29228|29221|29233|29226|29223|29216|119
1641340500000|2022-01-04 23:55:00|29230.5|29223.5|29273|29266|29278|29271|29215.5|29208.5|417
1641340800000|2022-01-05 00:00:00|29280.5|29273.5|29278|29271|29325.5|29318.5|29253|29246|1826
1641341100000|2022-01-05 00:05:00|29283|29276|29283|29276|29303|29296|29240.5|29233.5|877
1641341400000|2022-01-05 00:10:00|29280.5|29273.5|29273|29266|29293|29286|29263|29256|432
1641341700000|2022-01-05 00:15:00|29270.5|29263.5|29295.5|29288.5|29308|29301|29263|29256|384
1641342000000|2022-01-05 00:20:00|29298|29291|29313|29306|29328|29321|29283|29276|353
1641342300000|2022-01-05 00:25:00|29315.5|29308.5|29278|29271|29318|29311|29273|29266|341
1641342600000|2022-01-05 00:30:00|29275.5|29268.5|29223|29216|29278|29271|29213|29206|859
1641342900000|2022-01-05 00:35:00|29225.5|29218.5|29238|29231|29253|29246|29198|29191|590
1641343200000|2022-01-05 00:40:00|29233|29226|29288|29281|29288|29281|29233|29226|319
1641343500000|2022-01-05 00:45:00|29283|29276|29293|29286|29298|29291|29273|29266|218
1641343800000|2022-01-05 00:50:00|29295.5|29288.5|29308|29301|29318|29311|29293|29286|251
1641344100000|2022-01-05 00:55:00|29313|29306|29325.5|29318.5|29328|29321|29308|29301|234
1641344400000|2022-01-05 01:00:00|29323|29316|29298|29291|29333|29326|29293|29286|259
1641344700000|2022-01-05 01:05:00|29293|29286|29278|29271|29300.5|29293.5|29273|29266|231
1641345000000|2022-01-05 01:10:00|29275.5|29268.5|29313|29306|29318|29311|29268|29261|169
1641345300000|2022-01-05 01:15:00|29315.5|29308.5|29363|29356|29390.5|29383.5|29308|29301|976
1641345600000|2022-01-05 01:20:00|29365.5|29358.5|29343|29336|29370.5|29363.5|29333|29326|299
1641345900000|2022-01-05 01:25:00|29340.5|29333.5|29327.9|29320.9|29343|29336|29313|29306|252
1641346200000|2022-01-05 01:30:00|29322.9|29315.9|29322.9|29315.9|29327.9|29320.9|29307.9|29300.9|300
1641346500000|2022-01-05 01:35:00|29320.4|29313.4|29307.9|29300.9|29332.9|29325.9|29307.9|29300.9|361
1641346800000|2022-01-05 01:40:00|29302.9|29295.9|29327.9|29320.9|29332.9|29325.9|29295.4|29288.4|265
1641347100000|2022-01-05 01:45:00|29325.4|29318.4|29285.4|29278.4|29327.9|29320.9|29272.9|29265.9|277
1641347400000|2022-01-05 01:50:00|29282.9|29275.9|29302.9|29295.9|29307.9|29300.9|29282.9|29275.9|291
1641347700000|2022-01-05 01:55:00|29305.4|29298.4|29302.9|29295.9|29307.9|29300.9|29297.9|29290.9|179
1641348000000|2022-01-05 02:00:00|29300.4|29293.4|29307.9|29300.9|29327.9|29320.9|29297.9|29290.9|272
1641348300000|2022-01-05 02:05:00|29310.4|29303.4|29287.9|29280.9|29312.9|29305.9|29287.9|29280.9|110
1641348600000|2022-01-05 02:10:00|29285.4|29278.4|29302.9|29295.9|29312.9|29305.9|29282.9|29275.9|190
1641348900000|2022-01-05 02:15:00|29297.9|29290.9|29307.9|29300.9|29322.9|29315.9|29297.9|29290.9|120
1641349200000|2022-01-05 02:20:00|29310.4|29303.4|29302.9|29295.9|29312.9|29305.9|29297.9|29290.9|96
1641349500000|2022-01-05 02:25:00|29305.4|29298.4|29307.9|29300.9|29317.9|29310.9|29302.9|29295.9|101
1641349800000|2022-01-05 02:30:00|29302.9|29295.9|29307.9|29300.9|29312.9|29305.9|29297.9|29290.9|181
1641350100000|2022-01-05 02:35:00|29310.4|29303.4|29307.9|29300.9|29317.9|29310.9|29307.9|29300.9|76
1641350400000|2022-01-05 02:40:00|29305.4|29298.4|29302.9|29295.9|29310.4|29303.4|29302.9|29295.9|47
1641350700000|2022-01-05 02:45:00|29305.4|29298.4|29312.9|29305.9|29317.9|29310.9|29302.9|29295.9|43
1641351000000|2022-01-05 02:50:00|29315.4|29308.4|29307.9|29300.9|29317.9|29310.9|29307.9|29300.9|39
1641351300000|2022-01-05 02:55:00|29310.4|29303.4|29327.9|29320.9|29332.9|29325.9|29310.4|29303.4|61
1641351600000|2022-01-05 03:00:00|29332.9|29325.9|29322.9|29315.9|29337.9|29330.9|29322.9|29315.9|142
1641351900000|2022-01-05 03:05:00|29327.9|29320.9|29322.9|29315.9|29327.9|29320.9|29322.9|29315.9|45
1641352200000|2022-01-05 03:10:00|29327.9|29320.9|29317.9|29310.9|29327.9|29320.9|29315.4|29308.4|116
1641352500000|2022-01-05 03:15:00|29315.4|29308.4|29307.9|29300.9|29317.9|29310.9|29307.9|29300.9|113
1641352800000|2022-01-05 03:20:00|29305.4|29298.4|29312.9|29305.9|29317.9|29310.9|29302.9|29295.9|139
1641353100000|2022-01-05 03:25:00|29310.4|29303.4|29317.9|29310.9|29317.9|29310.9|29307.9|29300.9|72
1641353400000|2022-01-05 03:30:00|29312.9|29305.9|29307.9|29300.9|29320.4|29313.4|29302.9|29295.9|188
1641353700000|2022-01-05 03:35:00|29312.9|29305.9|29327.9|29320.9|29332.9|29325.9|29312.9|29305.9|240
1641354000000|2022-01-05 03:40:00|29325.4|29318.4|29327.9|29320.9|29332.9|29325.9|29322.9|29315.9|97
1641354300000|2022-01-05 03:45:00|29330.4|29323.4|29327.9|29320.9|29337.9|29330.9|29322.9|29315.9|138
1641354600000|2022-01-05 03:50:00|29322.9|29315.9|29327.9|29320.9|29332.9|29325.9|29317.9|29310.9|85
1641354900000|2022-01-05 03:55:00|29330.4|29323.4|29317.9|29310.9|29332.9|29325.9|29317.9|29310.9|143
1641355200000|2022-01-05 04:00:00|29322.9|29315.9|29317.9|29310.9|29332.9|29325.9|29317.9|29310.9|138
1641355500000|2022-01-05 04:05:00|29322.9|29315.9|29307.9|29300.9|29322.9|29315.9|29302.9|29295.9|127
1641355800000|2022-01-05 04:10:00|29302.9|29295.9|29312.9|29305.9|29312.9|29305.9|29302.9|29295.9|113
1641356100000|2022-01-05 04:15:00|29307.9|29300.9|29317.9|29310.9|29317.9|29310.9|29307.9|29300.9|118
1641356400000|2022-01-05 04:20:00|29315.4|29308.4|29317.9|29310.9|29317.9|29310.9|29307.9|29300.9|128
1641356700000|2022-01-05 04:25:00|29315.4|29308.4|29322.9|29315.9|29322.9|29315.9|29315.4|29308.4|47
1641357000000|2022-01-05 04:30:00|29320.4|29313.4|29307.9|29300.9|29320.4|29313.4|29302.9|29295.9|127
1641357300000|2022-01-05 04:35:00|29302.9|29295.9|29297.9|29290.9|29307.9|29300.9|29292.9|29285.9|119
1641357600000|2022-01-05 04:40:00|29302.9|29295.9|29302.9|29295.9|29312.9|29305.9|29302.9|29295.9|138
1641357900000|2022-01-05 04:45:00|29305.4|29298.4|29307.9|29300.9|29307.9|29300.9|29302.9|29295.9|81
1641358200000|2022-01-05 04:50:00|29312.9|29305.9|29297.9|29290.9|29312.9|29305.9|29292.9|29285.9|162
1641358500000|2022-01-05 04:55:00|29292.9|29285.9|29307.9|29300.9|29307.9|29300.9|29292.9|29285.9|132
1641358800000|2022-01-05 05:00:00|29302.9|29295.9|29302.9|29295.9|29312.9|29305.9|29297.9|29290.9|180
1641359100000|2022-01-05 05:05:00|29307.9|29300.9|29307.9|29300.9|29312.9|29305.9|29307.9|29300.9|131
1641359400000|2022-01-05 05:10:00|29310.4|29303.4|29317.9|29310.9|29317.9|29310.9|29307.9|29300.9|195
1641359700000|2022-01-05 05:15:00|29322.9|29315.9|29312.9|29305.9|29322.9|29315.9|29307.9|29300.9|187
1641360000000|2022-01-05 05:20:00|29315.4|29308.4|29317.9|29310.9|29317.9|29310.9|29307.9|29300.9|240
1641360300000|2022-01-05 05:25:00|29322.9|29315.9|29322.9|29315.9|29332.9|29325.9|29317.9|29310.9|384
1641360600000|2022-01-05 05:30:00|29327.9|29320.9|29322.9|29315.9|29342.9|29335.9|29322.9|29315.9|197
1641360900000|2022-01-05 05:35:00|29327.9|29320.9|29342.9|29335.9|29342.9|29335.9|29317.9|29310.9|266
1641361200000|2022-01-05 05:40:00|29345.4|29338.4|29337.9|29330.9|29347.9|29340.9|29337.9|29330.9|258
1641361500000|2022-01-05 05:45:00|29342.9|29335.9|29342.9|29335.9|29347.9|29340.9|29337.9|29330.9|197
1641361800000|2022-01-05 05:50:00|29345.4|29338.4|29347.9|29340.9|29347.9|29340.9|29337.9|29330.9|186
1641362100000|2022-01-05 05:55:00|29352.9|29345.9|29337.9|29330.9|29352.9|29345.9|29332.9|29325.9|655
1641362400000|2022-01-05 06:00:00|29332.9|29325.9|29337.9|29330.9|29347.9|29340.9|29327.9|29320.9|997
1641362700000|2022-01-05 06:05:00|29340.4|29333.4|29317.9|29310.9|29342.9|29335.9|29312.9|29305.9|502
1641363000000|2022-01-05 06:10:00|29315.4|29308.4|29282.9|29275.9|29315.4|29308.4|29277.9|29270.9|569
1641363300000|2022-01-05 06:15:00|29285.4|29278.4|29297.9|29290.9|29302.9|29295.9|29285.4|29278.4|209
1641363600000|2022-01-05 06:20:00|29302.9|29295.9|29302.9|29295.9|29305.4|29298.4|29297.9|29290.9|189
1641363900000|2022-01-05 06:25:00|29297.9|29290.9|29302.9|29295.9|29307.9|29300.9|29297.9|29290.9|30
1641364200000|2022-01-05 06:30:00|29307.9|29300.9|29292.9|29285.9|29307.9|29300.9|29292.9|29285.9|90
1641364500000|2022-01-05 06:35:00|29295.4|29288.4|29310.4|29303.4|29312.9|29305.9|29292.9|29285.9|119
1641364800000|2022-01-05 06:40:00|29307.9|29300.9|29317.9|29310.9|29317.9|29310.9|29307.9|29300.9|13
1641365100000|2022-01-05 06:45:00|29320.4|29313.4|29330.4|29323.4|29330.4|29323.4|29320.4|29313.4|35
1641365400000|2022-01-05 06:50:00|29327.9|29320.9|29325.4|29318.4|29330.4|29323.4|29322.9|29315.9|6
1641365700000|2022-01-05 06:55:00|29322.9|29315.9|29307.9|29300.9|29327.9|29320.9|29307.9|29300.9|26
1641366000000|2022-01-05 07:00:00|29310.4|29303.4|29325.4|29318.4|29330.4|29323.4|29307.9|29300.9|33
1641366300000|2022-01-05 07:05:00|29322.9|29315.9|29332.9|29325.9|29337.9|29330.9|29322.9|29315.9|17
1641366600000|2022-01-05 07:10:00|29335.4|29328.4|29312.9|29305.9|29335.4|29328.4|29312.9|29305.9|55
1641366900000|2022-01-05 07:15:00|29317.9|29310.9|29322.9|29315.9|29322.9|29315.9|29310.4|29303.4|29
1641367200000|2022-01-05 07:20:00|29317.9|29310.9|29307.9|29300.9|29322.9|29315.9|29307.9|29300.9|14
1641367500000|2022-01-05 07:25:00|29312.9|29305.9|29307.9|29300.9|29312.9|29305.9|29302.9|29295.9|52
1641367800000|2022-01-05 07:30:00|29310.4|29303.4|29315.4|29308.4|29317.9|29310.9|29302.9|29295.9|65
1641368100000|2022-01-05 07:35:00|29317.9|29310.9|29297.9|29290.9|29317.9|29310.9|29297.9|29290.9|96
1641368400000|2022-01-05 07:40:00|29302.9|29295.9|29307.9|29300.9|29312.9|29305.9|29300.4|29293.4|56
1641368700000|2022-01-05 07:45:00|29305.4|29298.4|29317.9|29310.9|29327.9|29320.9|29302.9|29295.9|251
1641369000000|2022-01-05 07:50:00|29320.4|29313.4|29322.9|29315.9|29327.9|29320.9|29312.9|29305.9|207
1641369300000|2022-01-05 07:55:00|29325.4|29318.4|29322.9|29315.9|29327.9|29320.9|29317.9|29310.9|67
1641369600000|2022-01-05 08:00:00|29325.4|29318.4|29327.9|29320.9|29342.9|29335.9|29317.9|29310.9|324
1641369900000|2022-01-05 08:05:00|29325.4|29318.4|29327.9|29320.9|29332.9|29325.9|29320.4|29313.4|227
1641370200000|2022-01-05 08:10:00|29330.4|29323.4|29332.9|29325.9|29332.9|29325.9|29317.9|29310.9|114
1641370500000|2022-01-05 08:15:00|29337.9|29330.9|29317.9|29310.9|29340.4|29333.4|29317.9|29310.9|71
1641370800000|2022-01-05 08:20:00|29315.4|29308.4|29310.4|29303.4|29317.9|29310.9|29302.9|29295.9|95
1641371100000|2022-01-05 08:25:00|29307.9|29300.9|29307.9|29300.9|29317.9|29310.9|29302.9|29295.9|51
1641371400000|2022-01-05 08:30:00|29310.4|29303.4|29292.9|29285.9|29317.9|29310.9|29292.9|29285.9|64
1641371700000|2022-01-05 08:35:00|29295.4|29288.4|29302.9|29295.9|29302.9|29295.9|29292.9|29285.9|44
1641372000000|2022-01-05 08:40:00|29305.4|29298.4|29295.4|29288.4|29307.9|29300.9|29292.9|29285.9|44
1641372300000|2022-01-05 08:45:00|29297.9|29290.9|29277.9|29270.9|29302.9|29295.9|29277.9|29270.9|105
1641372600000|2022-01-05 08:50:00|29280.4|29273.4|29277.9|29270.9|29287.9|29280.9|29277.9|29270.9|48
1641372900000|2022-01-05 08:55:00|29275.4|29268.4|29280.4|29273.4|29287.9|29280.9|29267.9|29260.9|53
1641373200000|2022-01-05 09:00:00|29277.9|29270.9|29282.9|29275.9|29290.4|29283.4|29272.9|29265.9|87
1641373500000|2022-01-05 09:05:00|29285.4|29278.4|29290.4|29283.4|29297.9|29290.9|29282.9|29275.9|72
1641373800000|2022-01-05 09:10:00|29292.9|29285.9|29302.9|29295.9|29302.9|29295.9|29285.4|29278.4|65
1641374100000|2022-01-05 09:15:00|29300.4|29293.4|29307.9|29300.9|29312.9|29305.9|29300.4|29293.4|40
1641374400000|2022-01-05 09:20:00|29310.4|29303.4|29297.9|29290.9|29312.9|29305.9|29297.9|29290.9|47
1641374700000|2022-01-05 09:25:00|29300.4|29293.4|29302.9|29295.9|29302.9|29295.9|29297.9|29290.9|32
1641375000000|2022-01-05 09:30:00|29300.4|29293.4|29292.9|29285.9|29302.9|29295.9|29292.9|29285.9|47
1641375300000|2022-01-05 09:35:00|29290.4|29283.4|29287.9|29280.9|29297.9|29290.9|29287.9|29280.9|51
1641375600000|2022-01-05 09:40:00|29292.9|29285.9|29302.9|29295.9|29302.9|29295.9|29287.9|29280.9|13
1641375900000|2022-01-05 09:45:00|29300.4|29293.4|29300.4|29293.4|29307.9|29300.9|29292.9|29285.9|60
1641376200000|2022-01-05 09:50:00|29297.9|29290.9|29302.9|29295.9|29302.9|29295.9|29297.9|29290.9|13
1641376500000|2022-01-05 09:55:00|29300.4|29293.4|29307.9|29300.9|29317.9|29310.9|29297.9|29290.9|45
1641376800000|2022-01-05 10:00:00|29305.4|29298.4|29307.9|29300.9|29312.9|29305.9|29302.9|29295.9|33
1641377100000|2022-01-05 10:05:00|29302.9|29295.9|29305.4|29298.4|29310.4|29303.4|29302.9|29295.9|42
1641377400000|2022-01-05 10:10:00|29302.9|29295.9|29300.4|29293.4|29305.4|29298.4|29292.9|29285.9|44
1641377700000|2022-01-05 10:15:00|29297.9|29290.9|29297.9|29290.9|29302.9|29295.9|29295.4|29288.4|27
1641378000000|2022-01-05 10:20:00|29302.9|29295.9|29297.9|29290.9|29302.9|29295.9|29297.9|29290.9|21
1641378300000|2022-01-05 10:25:00|29300.4|29293.4|29307.9|29300.9|29310.4|29303.4|29297.9|29290.9|6
1641378600000|2022-01-05 10:30:00|29312.9|29305.9|29302.9|29295.9|29312.9|29305.9|29300.4|29293.4|85
1641378900000|2022-01-05 10:35:00|29297.9|29290.9|29297.9|29290.9|29307.9|29300.9|29297.9|29290.9|27
1641379200000|2022-01-05 10:40:00|29300.4|29293.4|29292.9|29285.9|29302.9|29295.9|29292.9|29285.9|19
1641379500000|2022-01-05 10:45:00|29295.4|29288.4|29290.4|29283.4|29297.9|29290.9|29287.9|29280.9|104
1641379800000|2022-01-05 10:50:00|29292.9|29285.9|29287.9|29280.9|29297.9|29290.9|29287.9|29280.9|30
1641380100000|2022-01-05 10:55:00|29292.9|29285.9|29287.9|29280.9|29302.9|29295.9|29287.9|29280.9|70
1641380400000|2022-01-05 11:00:00|29290.4|29283.4|29287.9|29280.9|29292.9|29285.9|29287.9|29280.9|51
1641380700000|2022-01-05 11:05:00|29290.4|29283.4|29282.9|29275.9|29292.9|29285.9|29277.9|29270.9|96
1641381000000|2022-01-05 11:10:00|29277.9|29270.9|29287.9|29280.9|29290.4|29283.4|29277.9|29270.9|20
1641381300000|2022-01-05 11:15:00|29290.4|29283.4|29287.9|29280.9|29292.9|29285.9|29277.9|29270.9|46
1641381600000|2022-01-05 11:20:00|29285.4|29278.4|29282.9|29275.9|29287.9|29280.9|29282.9|29275.9|24
1641381900000|2022-01-05 11:25:00|29277.9|29270.9|29272.9|29265.9|29287.9|29280.9|29267.9|29260.9|78
1641382200000|2022-01-05 11:30:00|29277.9|29270.9|29272.9|29265.9|29277.9|29270.9|29270.4|29263.4|163
1641382500000|2022-01-05 11:35:00|29275.4|29268.4|29277.9|29270.9|29277.9|29270.9|29272.9|29265.9|41
1641382800000|2022-01-05 11:40:00|29275.4|29268.4|29277.9|29270.9|29277.9|29270.9|29267.9|29260.9|38
1641383100000|2022-01-05 11:45:00|29272.9|29265.9|29272.9|29265.9|29277.9|29270.9|29270.4|29263.4|16
1641383400000|2022-01-05 11:50:00|29275.4|29268.4|29275.4|29268.4|29277.9|29270.9|29267.9|29260.9|41
1641383700000|2022-01-05 11:55:00|29277.9|29270.9|29277.9|29270.9|29280.4|29273.4|29272.9|29265.9|26
1641384000000|2022-01-05 12:00:00|29272.9|29265.9|29277.9|29270.9|29282.9|29275.9|29272.9|29265.9|21
1641384300000|2022-01-05 12:05:00|29275.4|29268.4|29282.9|29275.9|29287.9|29280.9|29272.9|29265.9|95
1641384600000|2022-01-05 12:10:00|29285.4|29278.4|29285.4|29278.4|29287.9|29280.9|29282.9|29275.9|33
1641384900000|2022-01-05 12:15:00|29287.9|29280.9|29287.9|29280.9|29297.9|29290.9|29282.9|29275.9|80
1641385200000|2022-01-05 12:20:00|29292.9|29285.9|29275.4|29268.4|29292.9|29285.9|29272.9|29265.9|47
1641385500000|2022-01-05 12:25:00|29277.9|29270.9|29287.9|29280.9|29287.9|29280.9|29275.4|29268.4|15
1641385800000|2022-01-05 12:30:00|29285.4|29278.4|29285.4|29278.4|29287.9|29280.9|29282.9|29275.9|36
1641386100000|2022-01-05 12:35:00|29287.9|29280.9|29282.9|29275.9|29287.9|29280.9|29282.9|29275.9|37
1641386400000|2022-01-05 12:40:00|29285.4|29278.4|29282.9|29275.9|29287.9|29280.9|29277.9|29270.9|20
1641386700000|2022-01-05 12:45:00|29280.4|29273.4|29277.9|29270.9|29282.9|29275.9|29272.9|29265.9|23
1641387000000|2022-01-05 12:50:00|29280.4|29273.4|29280.4|29273.4|29282.9|29275.9|29275.4|29268.4|28
1641387300000|2022-01-05 12:55:00|29282.9|29275.9|29287.9|29280.9|29287.9|29280.9|29277.9|29270.9|35
1641387600000|2022-01-05 13:00:00|29290.4|29283.4|29282.9|29275.9|29292.9|29285.9|29282.9|29275.9|39
1641387900000|2022-01-05 13:05:00|29285.4|29278.4|29282.9|29275.9|29287.9|29280.9|29277.9|29270.9|33
1641388200000|2022-01-05 13:10:00|29280.4|29273.4|29275.4|29268.4|29282.9|29275.9|29275.4|29268.4|58
1641388500000|2022-01-05 13:15:00|29277.9|29270.9|29282.9|29275.9|29297.9|29290.9|29272.9|29265.9|156
1641388800000|2022-01-05 13:20:00|29285.4|29278.4|29292.9|29285.9|29292.9|29285.9|29282.9|29275.9|34
1641389100000|2022-01-05 13:25:00|29297.9|29290.9|29297.9|29290.9|29307.9|29300.9|29292.9|29285.9|120
1641389400000|2022-01-05 13:30:00|29300.4|29293.4|29292.9|29285.9|29302.9|29295.9|29287.9|29280.9|41
1641389700000|2022-01-05 13:35:00|29290.4|29283.4|29287.9|29280.9|29292.9|29285.9|29282.9|29275.9|45
1641390000000|2022-01-05 13:40:00|29285.4|29278.4|29282.9|29275.9|29292.9|29285.9|29282.9|29275.9|85
1641390300000|2022-01-05 13:45:00|29285.4|29278.4|29282.9|29275.9|29287.9|29280.9|29277.9|29270.9|132
1641390600000|2022-01-05 13:50:00|29280.4|29273.4|29297.9|29290.9|29297.9|29290.9|29277.9|29270.9|122
1641390900000|2022-01-05 13:55:00|29295.4|29288.4|29302.9|29295.9|29302.9|29295.9|29292.9|29285.9|97
1641391200000|2022-01-05 14:00:00|29307.9|29300.9|29292.9|29285.9|29307.9|29300.9|29290.4|29283.4|68
1641391500000|2022-01-05 14:05:00|29297.9|29290.9|29292.9|29285.9|29302.9|29295.9|29287.9|29280.9|17
1641391800000|2022-01-05 14:10:00|29297.9|29290.9|29302.9|29295.9|29307.9|29300.9|29292.9|29285.9|26
1641392100000|2022-01-05 14:15:00|29305.4|29298.4|29297.9|29290.9|29307.9|29300.9|29297.9|29290.9|20
1641392400000|2022-01-05 14:20:00|29295.4|29288.4|29297.9|29290.9|29300.4|29293.4|29292.9|29285.9|42
1641392700000|2022-01-05 14:25:00|29300.4|29293.4|29297.9|29290.9|29300.4|29293.4|29292.9|29285.9|17
1641393000000|2022-01-05 14:30:00|29300.4|29293.4|29262.9|29255.9|29315.4|29308.4|29262.9|29255.9|981
1641393300000|2022-01-05 14:35:00|29265.4|29258.4|29287.9|29280.9|29300.4|29293.4|29257.9|29250.9|324
1641393600000|2022-01-05 14:40:00|29290.4|29283.4|29295.4|29288.4|29315.4|29308.4|29282.9|29275.9|303
1641393900000|2022-01-05 14:45:00|29297.9|29290.9|29282.9|29275.9|29300.4|29293.4|29272.9|29265.9|168
1641394200000|2022-01-05 14:50:00|29285.4|29278.4|29307.9|29300.9|29322.9|29315.9|29280.4|29273.4|224
1641394500000|2022-01-05 14:55:00|29302.9|29295.9|29312.9|29305.9|29312.9|29305.9|29297.9|29290.9|157
1641394800000|2022-01-05 15:00:00|29310.4|29303.4|29302.9|29295.9|29322.9|29315.9|29292.9|29285.9|164
1641395100000|2022-01-05 15:05:00|29305.4|29298.4|29312.9|29305.9|29317.9|29310.9|29302.9|29295.9|167
1641395400000|2022-01-05 15:10:00|29315.4|29308.4|29307.9|29300.9|29322.9|29315.9|29302.9|29295.9|103
1641395700000|2022-01-05 15:15:00|29310.4|29303.4|29310.4|29303.4|29322.9|29315.9|29305.4|29298.4|71
1641396000000|2022-01-05 15:20:00|29307.9|29300.9|29312.9|29305.9|29322.9|29315.9|29302.9|29295.9|162
1641396300000|2022-01-05 15:25:00|29315.4|29308.4|29335.4|29328.4|29342.9|29335.9|29312.9|29305.9|180
1641396600000|2022-01-05 15:30:00|29332.9|29325.9|29322.9|29315.9|29337.9|29330.9|29317.9|29310.9|159
1641396900000|2022-01-05 15:35:00|29325.4|29318.4|29327.9|29320.9|29337.9|29330.9|29322.9|29315.9|71
1641397200000|2022-01-05 15:40:00|29330.4|29323.4|29352.9|29345.9|29357.9|29350.9|29327.9|29320.9|150
1641397500000|2022-01-05 15:45:00|29357.9|29350.9|29347.9|29340.9|29357.9|29350.9|29337.9|29330.9|114
1641397800000|2022-01-05 15:50:00|29345.4|29338.4|29347.9|29340.9|29352.9|29345.9|29332.9|29325.9|91
1641398100000|2022-01-05 15:55:00|29352.9|29345.9|29357.9|29350.9|29362.9|29355.9|29347.9|29340.9|153
1641398400000|2022-01-05 16:00:00|29352.9|29345.9|29352.9|29345.9|29367.9|29360.9|29352.9|29345.9|78
1641398700000|2022-01-05 16:05:00|29350.4|29343.4|29342.9|29335.9|29352.9|29345.9|29342.9|29335.9|92
1641399000000|2022-01-05 16:10:00|29345.4|29338.4|29347.9|29340.9|29347.9|29340.9|29332.9|29325.9|240
1641399300000|2022-01-05 16:15:00|29345.4|29338.4|29352.9|29345.9|29357.9|29350.9|29342.9|29335.9|299
1641399600000|2022-01-05 16:20:00|29357.9|29350.9|29350.4|29343.4|29362.9|29355.9|29342.9|29335.9|86
1641399900000|2022-01-05 16:25:00|29347.9|29340.9|29352.9|29345.9|29357.9|29350.9|29342.9|29335.9|98
1641400200000|2022-01-05 16:30:00|29347.9|29340.9|29342.9|29335.9|29357.9|29350.9|29335.4|29328.4|97
1641400500000|2022-01-05 16:35:00|29337.9|29330.9|29342.9|29335.9|29347.9|29340.9|29335.4|29328.4|40
1641400800000|2022-01-05 16:40:00|29345.4|29338.4|29322.9|29315.9|29347.9|29340.9|29322.9|29315.9|98
1641401100000|2022-01-05 16:45:00|29325.4|29318.4|29322.9|29315.9|29327.9|29320.9|29317.9|29310.9|125
1641401400000|2022-01-05 16:50:00|29320.4|29313.4|29317.9|29310.9|29327.9|29320.9|29312.9|29305.9|106
1641401700000|2022-01-05 16:55:00|29320.4|29313.4|29317.9|29310.9|29327.9|29320.9|29317.9|29310.9|40
1641402000000|2022-01-05 17:00:00|29315.4|29308.4|29327.9|29320.9|29327.9|29320.9|29310.4|29303.4|61
1641402300000|2022-01-05 17:05:00|29330.4|29323.4|29327.9|29320.9|29337.9|29330.9|29325.4|29318.4|51
1641402600000|2022-01-05 17:10:00|29330.4|29323.4|29337.9|29330.9|29337.9|29330.9|29322.9|29315.9|42
1641402900000|2022-01-05 17:15:00|29335.4|29328.4|29337.9|29330.9|29342.9|29335.9|29330.4|29323.4|48
1641403200000|2022-01-05 17:20:00|29335.4|29328.4|29337.9|29330.9|29342.9|29335.9|29332.9|29325.9|34
1641403500000|2022-01-05 17:25:00|29342.9|29335.9|29342.9|29335.9|29347.9|29340.9|29337.9|29330.9|37
1641403800000|2022-01-05 17:30:00|29345.4|29338.4|29327.9|29320.9|29347.9|29340.9|29327.9|29320.9|149
1641404100000|2022-01-05 17:35:00|29330.4|29323.4|29317.9|29310.9|29330.4|29323.4|29312.9|29305.9|89
1641404400000|2022-01-05 17:40:00|29315.4|29308.4|29307.9|29300.9|29322.9|29315.9|29307.9|29300.9|101
1641404700000|2022-01-05 17:45:00|29302.9|29295.9|29302.9|29295.9|29312.9|29305.9|29297.9|29290.9|86
1641405000000|2022-01-05 17:50:00|29305.4|29298.4|29307.9|29300.9|29307.9|29300.9|29297.9|29290.9|108
1641405300000|2022-01-05 17:55:00|29305.4|29298.4|29297.9|29290.9|29307.9|29300.9|29297.9|29290.9|47
1641405600000|2022-01-05 18:00:00|29292.9|29285.9|29292.9|29285.9|29300.4|29293.4|29282.9|29275.9|195
1641405900000|2022-01-05 18:05:00|29295.4|29288.4|29272.9|29265.9|29297.9|29290.9|29267.9|29260.9|183
1641406200000|2022-01-05 18:10:00|29275.4|29268.4|29277.9|29270.9|29277.9|29270.9|29265.4|29258.4|57
1641406500000|2022-01-05 18:15:00|29280.4|29273.4|29282.9|29275.9|29287.9|29280.9|29277.9|29270.9|154
1641406800000|2022-01-05 18:20:00|29285.4|29278.4|29287.9|29280.9|29297.9|29290.9|29282.9|29275.9|93
1641407100000|2022-01-05 18:25:00|29292.9|29285.9|29287.9|29280.9|29292.9|29285.9|29285.4|29278.4|86
1641407400000|2022-01-05 18:30:00|29285.4|29278.4|29292.9|29285.9|29297.9|29290.9|29282.9|29275.9|55
1641407700000|2022-01-05 18:35:00|29290.4|29283.4|29302.9|29295.9|29307.9|29300.9|29287.9|29280.9|162
1641408000000|2022-01-05 18:40:00|29305.4|29298.4|29302.9|29295.9|29307.9|29300.9|29297.9|29290.9|37
1641408300000|2022-01-05 18:45:00|29307.9|29300.9|29302.9|29295.9|29307.9|29300.9|29297.9|29290.9|56
1641408600000|2022-01-05 18:50:00|29300.4|29293.4|29307.9|29300.9|29307.9|29300.9|29297.9|29290.9|52
1641408900000|2022-01-05 18:55:00|29312.9|29305.9|29305.4|29298.4|29312.9|29305.9|29297.9|29290.9|45
1641409200000|2022-01-05 19:00:00|29300.4|29293.4|29285.4|29278.4|29327.9|29320.9|29282.9|29275.9|216
1641409500000|2022-01-05 19:05:00|29282.9|29275.9|29262.9|29255.9|29302.9|29295.9|29257.9|29250.9|494
1641409800000|2022-01-05 19:10:00|29260.4|29253.4|29227.9|29220.9|29265.4|29258.4|29202.9|29195.9|471
1641410100000|2022-01-05 19:15:00|29225.4|29218.4|29195.4|29188.4|29237.9|29230.9|29187.9|29180.9|250
1641410400000|2022-01-05 19:20:00|29192.9|29185.9|29202.9|29195.9|29215.4|29208.4|29182.9|29175.9|191
1641410700000|2022-01-05 19:25:00|29197.9|29190.9|29187.9|29180.9|29217.9|29210.9|29172.9|29165.9|383
1641411000000|2022-01-05 19:30:00|29185.4|29178.4|29152.9|29145.9|29207.9|29200.9|29147.9|29140.9|277
1641411300000|2022-01-05 19:35:00|29150.4|29143.4|29137.9|29130.9|29162.9|29155.9|29112.9|29105.9|751
1641411600000|2022-01-05 19:40:00|29132.9|29125.9|29080.4|29073.4|29132.9|29125.9|29077.9|29070.9|724
1641411900000|2022-01-05 19:45:00|29082.9|29075.9|29117.9|29110.9|29117.9|29110.9|29077.9|29070.9|309
1641412200000|2022-01-05 19:50:00|29112.9|29105.9|29117.9|29110.9|29127.9|29120.9|29095.4|29088.4|205
1641412500000|2022-01-05 19:55:00|29112.9|29105.9|29122.9|29115.9|29127.9|29120.9|29097.9|29090.9|97
1641412800000|2022-01-05 20:00:00|29117.9|29110.9|29072.9|29065.9|29117.9|29110.9|29072.9|29065.9|245
1641413100000|2022-01-05 20:05:00|29077.9|29070.9|29070.4|29063.4|29085.4|29078.4|29042.9|29035.9|263
1641413400000|2022-01-05 20:10:00|29072.9|29065.9|29092.9|29085.9|29102.9|29095.9|29062.9|29055.9|164
1641413700000|2022-01-05 20:15:00|29090.4|29083.4|29077.9|29070.9|29090.4|29083.4|29062.9|29055.9|169
1641414000000|2022-01-05 20:20:00|29072.9|29065.9|29110.4|29103.4|29112.9|29105.9|29065.4|29058.4|590
1641414300000|2022-01-05 20:25:00|29112.9|29105.9|29102.9|29095.9|29127.9|29120.9|29082.9|29075.9|368
1641414600000|2022-01-05 20:30:00|29097.9|29090.9|29097.9|29090.9|29122.9|29115.9|29080.4|29073.4|271
1641414900000|2022-01-05 20:35:00|29102.9|29095.9|29110.4|29103.4|29135.4|29128.4|29087.9|29080.9|228
1641415200000|2022-01-05 20:40:00|29107.9|29100.9|29092.9|29085.9|29117.9|29110.9|29087.9|29080.9|414
1641415500000|2022-01-05 20:45:00|29090.4|29083.4|29072.9|29065.9|29097.9|29090.9|29067.9|29060.9|526
1641415800000|2022-01-05 20:50:00|29070.4|29063.4|29047.9|29040.9|29082.9|29075.9|29045.4|29038.4|551
1641416100000|2022-01-05 20:55:00|29052.9|29045.9|29022.9|29015.9|29055.4|29048.4|28997.9|28990.9|674
1641416400000|2022-01-05 21:00:00|29027.9|29020.9|28992.9|28985.9|29027.9|29020.9|28982.9|28975.9|287
1641416700000|2022-01-05 21:05:00|28987.9|28980.9|29015.4|29008.4|29027.9|29020.9|28987.9|28980.9|88
1641417000000|2022-01-05 21:10:00|29017.9|29010.9|29017.9|29010.9|29025.4|29018.4|29005.4|28998.4|33
1641417300000|2022-01-05 21:15:00|29021.9|29006.9|29034.4|29019.4|29034.4|29019.4|29021.9|29006.9|5
1641417600000|2022-01-05 21:20:00|29031.9|29016.9|29029.4|29014.4|29031.9|29016.9|29029.4|29014.4|2
1641418200000|2022-01-05 21:30:00|||||||||4
1641418500000|2022-01-05 21:35:00|29026.9|29011.9|29034.4|29019.4|29036.9|29021.9|29026.9|29011.9|14
1641418800000|2022-01-05 21:40:00|29031.9|29016.9|29021.9|29006.9|29031.9|29016.9|29021.9|29006.9|3
1641419100000|2022-01-05 21:45:00|29024.4|29009.4|29024.4|29009.4|29024.4|29009.4|29021.9|29006.9|13
1641419400000|2022-01-05 21:50:00|29026.9|29011.9|29029.4|29014.4|29029.4|29014.4|29024.4|29009.4|6
1641419700000|2022-01-05 21:55:00|29026.9|29011.9|29038.6|29008.6|29039.9|29016.9|29016.9|28996.5|36
1641420000000|2022-01-05 22:00:00|29038.5|29008.5|29036.5|29006.5|29047.3|29017.3|29035.3|29005.3|0
1641420300000|2022-01-05 22:05:00|29039.4|29009.4|29037|29007|29040.1|29010.1|29036.5|29006.5|0
1641420600000|2022-01-05 22:10:00|29037.1|29007.1|29035.8|29005.8|29040|29010|29035.8|29005.8|0
1641420900000|2022-01-05 22:15:00|29035.6|29005.6|29038.6|29008.6|29038.8|29008.8|29035.6|29005.6|0
1641421200000|2022-01-05 22:20:00|29038.8|29008.8|29039.6|29009.6|29040.1|29010.1|29038.5|29008.5|0
1641421500000|2022-01-05 22:25:00|29039.7|29009.7|29039.2|29009.2|29041.7|29011.7|29039.2|29009.2|0
1641421800000|2022-01-05 22:30:00|29039.5|29009.5|29037.9|29007.9|29039.6|29009.6|29037.9|29007.9|0
1641422100000|2022-01-05 22:35:00|29038.4|29008.4|29039.5|29009.5|29041.6|29011.6|29038.4|29008.4|0
1641422400000|2022-01-05 22:40:00|29039.2|29009.2|29039.8|29009.8|29039.8|29009.8|29038.4|29008.4|0
1641422700000|2022-01-05 22:45:00|29039.9|29009.9|29040.4|29010.4|29041.1|29011.1|29039.3|29009.3|0
1641423000000|2022-01-05 22:50:00|29041.3|29011.3|29040.9|29010.9|29043.2|29013.2|29040.9|29010.9|0
1641423300000|2022-01-05 22:55:00|29041|29011|29040.9|29010.9|29046|29016|29040.9|29010.9|0
1641423600000|2022-01-05 23:00:00|29043.5|29013.5|28989.4|28974.4|29049.8|29019.8|28989.4|28974.4|21
1641423900000|2022-01-05 23:05:00|28986.9|28971.9|28974.4|28959.4|28991.9|28976.9|28961.9|28946.9|25
1641424200000|2022-01-05 23:10:00|28976.9|28961.9|28989.4|28974.4|28989.4|28974.4|28969.4|28954.4|6
1641424500000|2022-01-05 23:15:00|28991.9|28976.9|28994.4|28979.4|28999.4|28984.4|28989.4|28974.4|37
1641424800000|2022-01-05 23:20:00|28991.9|28976.9|29011.9|28996.9|29014.4|28999.4|28989.4|28974.4|13
1641425100000|2022-01-05 23:25:00|29016.9|29001.9|29039.4|29024.4|29041.9|29026.9|29006.9|28991.9|19
1641425400000|2022-01-05 23:30:00|29036.9|29021.9|29025.4|29018.4|29052.9|29045.9|29002.9|28995.9|12934
1641425700000|2022-01-05 23:35:00|29027.9|29020.9|28997.9|28990.9|29030.4|29023.4|28992.9|28985.9|219
1641426000000|2022-01-05 23:40:00|29000.4|28993.4|29040.4|29033.4|29055.4|29048.4|28972.9|28965.9|387
1641426300000|2022-01-05 23:45:00|29045.4|29038.4|29032.9|29025.9|29052.9|29045.9|29005.4|28998.4|437
1641426600000|2022-01-05 23:50:00|29035.4|29028.4|29060.4|29053.4|29067.9|29060.9|29025.4|29018.4|337
1641426900000|2022-01-05 23:55:00|29062.9|29055.9|29037.9|29030.9|29065.4|29058.4|29037.9|29030.9|393
1641427200000|2022-01-06 00:00:00|29040.4|29033.4|29062.9|29055.9|29077.9|29070.9|29017.9|29010.9|1704
1641427500000|2022-01-06 00:05:00|29067.9|29060.9|29017.9|29010.9|29077.9|29070.9|29007.9|29000.9|1520
1641427800000|2022-01-06 00:10:00|29020.4|29013.4|29022.9|29015.9|29042.9|29035.9|28992.9|28985.9|837
1641428100000|2022-01-06 00:15:00|29025.4|29018.4|29082.9|29075.9|29092.9|29085.9|29025.4|29018.4|708
1641428400000|2022-01-06 00:20:00|29085.4|29078.4|29042.9|29035.9|29102.9|29095.9|29042.9|29035.9|421
1641428700000|2022-01-06 00:25:00|29047.9|29040.9|29107.9|29100.9|29107.9|29100.9|29045.4|29038.4|467
1641429000000|2022-01-06 00:30:00|29100.4|29093.4|29097.9|29090.9|29117.9|29110.9|29077.9|29070.9|468
1641429300000|2022-01-06 00:35:00|29095.4|29088.4|29022.9|29015.9|29102.9|29095.9|29022.9|29015.9|661
1641429600000|2022-01-06 00:40:00|29025.4|29018.4|28997.9|28990.9|29032.9|29025.9|28997.9|28990.9|583
1641429900000|2022-01-06 00:45:00|28995.4|28988.4|28962.9|28955.9|29007.9|29000.9|28937.9|28930.9|1079
1641430200000|2022-01-06 00:50:00|28965.4|28958.4|28977.9|28970.9|29002.9|28995.9|28960.4|28953.4|473
1641430500000|2022-01-06 00:55:00|28975.4|28968.4|28947.9|28940.9|28975.4|28968.4|28942.9|28935.9|431
1641430800000|2022-01-06 01:00:00|28950.4|28943.4|28975.4|28968.4|28975.4|28968.4|28902.9|28895.9|805
1641431100000|2022-01-06 01:05:00|28977.9|28970.9|28905.4|28898.4|28977.9|28970.9|28902.9|28895.9|486
1641431400000|2022-01-06 01:10:00|28907.9|28900.9|28887.9|28880.9|28912.9|28905.9|28867.9|28860.9|1374
1641431700000|2022-01-06 01:15:00|28882.9|28875.9|28882.9|28875.9|28895.4|28888.4|28862.9|28855.9|954
1641432000000|2022-01-06 01:20:00|28887.9|28880.9|28882.9|28875.9|28887.9|28880.9|28855.4|28848.4|499
1641432300000|2022-01-06 01:25:00|28885.4|28878.4|28902.9|28895.9|28902.9|28895.9|28877.9|28870.9|364
1641432600000|2022-01-06 01:30:00|28897.9|28890.9|28927.9|28920.9|28935.4|28928.4|28867.9|28860.9|472
1641432900000|2022-01-06 01:35:00|28922.9|28915.9|28905.4|28898.4|28927.9|28920.9|28892.9|28885.9|492
1641433200000|2022-01-06 01:40:00|28907.9|28900.9|28887.9|28880.9|28907.9|28900.9|28872.9|28865.9|508
1641433500000|2022-01-06 01:45:00|28885.4|28878.4|28857.9|28850.9|28887.9|28880.9|28845.4|28838.4|495
1641433800000|2022-01-06 01:50:00|28860.4|28853.4|28857.9|28850.9|28872.9|28865.9|28842.9|28835.9|493
1641434100000|2022-01-06 01:55:00|28855.4|28848.4|28837.9|28830.9|28855.4|28848.4|28822.9|28815.9|365
1641434400000|2022-01-06 02:00:00|28832.9|28825.9|28832.9|28825.9|28837.9|28830.9|28802.9|28795.9|620
1641434700000|2022-01-06 02:05:00|28830.4|28823.4|28807.9|28800.9|28832.9|28825.9|28797.9|28790.9|417
1641435000000|2022-01-06 02:10:00|28805.4|28798.4|28787.9|28780.9|28817.9|28810.9|28787.9|28780.9|385
1641435300000|2022-01-06 02:15:00|28785.4|28778.4|28777.9|28770.9|28787.9|28780.9|28737.9|28730.9|730
1641435600000|2022-01-06 02:20:00|28775.4|28768.4|28752.9|28745.9|28777.9|28770.9|28727.9|28720.9|584
1641435900000|2022-01-06 02:25:00|28750.4|28743.4|28717.9|28710.9|28752.9|28745.9|28702.9|28695.9|516
1641436200000|2022-01-06 02:30:00|28715.4|28708.4|28742.2|28735.2|28747.2|28740.2|28707.9|28700.9|473
1641436500000|2022-01-06 02:35:00|28747.2|28740.2|28704.6|28697.6|28747.2|28740.2|28697.1|28690.1|403
1641436800000|2022-01-06 02:40:00|28702.1|28695.1|28684.6|28677.6|28704.6|28697.6|28674.6|28667.6|256
1641437100000|2022-01-06 02:45:00|28682.1|28675.1|28694.6|28687.6|28694.6|28687.6|28674.6|28667.6|190
1641437400000|2022-01-06 02:50:00|28704.6|28697.6|28707.1|28700.1|28709.6|28702.6|28689.6|28682.6|180
1641437700000|2022-01-06 02:55:00|28704.6|28697.6|28724.6|28717.6|28724.6|28717.6|28699.6|28692.6|262
1641438000000|2022-01-06 03:00:00|28719.6|28712.6|28722.1|28715.1|28727.1|28720.1|28709.6|28702.6|211
1641438300000|2022-01-06 03:05:00|28724.6|28717.6|28727.1|28720.1|28729.6|28722.6|28717.1|28710.1|161
1641438600000|2022-01-06 03:10:00|28724.6|28717.6|28717.1|28710.1|28724.6|28717.6|28694.6|28687.6|170
1641438900000|2022-01-06 03:15:00|28719.6|28712.6|28714.6|28707.6|28724.6|28717.6|28694.6|28687.6|159
1641439200000|2022-01-06 03:20:00|28712.1|28705.1|28709.6|28702.6|28719.6|28712.6|28704.6|28697.6|139
1641439500000|2022-01-06 03:25:00|28712.1|28705.1|28714.6|28707.6|28722.1|28715.1|28694.6|28687.6|227
1641439800000|2022-01-06 03:30:00|28717.1|28710.1|28689.6|28682.6|28719.6|28712.6|28679.6|28672.6|346
1641440100000|2022-01-06 03:35:00|28687.1|28680.1|28704.6|28697.6|28712.1|28705.1|28659.6|28652.6|434
1641440400000|2022-01-06 03:40:00|28699.6|28692.6|28639.6|28632.6|28699.6|28692.6|28634.6|28627.6|441
1641440700000|2022-01-06 03:45:00|28634.6|28627.6|28577.1|28570.1|28639.6|28632.6|28564.6|28557.6|1159
1641441000000|2022-01-06 03:50:00|28579.6|28572.6|28564.6|28557.6|28579.6|28572.6|28544.6|28537.6|927
1641441300000|2022-01-06 03:55:00|28569.6|28562.6|28589.6|28582.6|28594.6|28587.6|28559.6|28552.6|775
1641441600000|2022-01-06 04:00:00|28592.1|28585.1|28559.6|28552.6|28604.6|28597.6|28554.6|28547.6|767
1641441900000|2022-01-06 04:05:00|28554.6|28547.6|28567.1|28560.1|28572.1|28565.1|28549.6|28542.6|674
1641442200000|2022-01-06 04:10:00|28564.6|28557.6|28564.6|28557.6|28567.1|28560.1|28547.1|28540.1|824
1641442500000|2022-01-06 04:15:00|28559.6|28552.6|28544.6|28537.6|28569.6|28562.6|28544.6|28537.6|573
1641442800000|2022-01-06 04:20:00|28549.6|28542.6|28564.6|28557.6|28569.6|28562.6|28539.6|28532.6|435
1641443100000|2022-01-06 04:25:00|28567.1|28560.1|28559.6|28552.6|28569.6|28562.6|28539.6|28532.6|362
1641443400000|2022-01-06 04:30:00|28554.6|28547.6|28524.6|28517.6|28554.6|28547.6|28524.6|28517.6|451
1641443700000|2022-01-06 04:35:00|28519.6|28512.6|28539.6|28532.6|28544.6|28537.6|28514.6|28507.6|537
1641444000000|2022-01-06 04:40:00|28542.1|28535.1|28529.6|28522.6|28549.6|28542.6|28519.6|28512.6|352
1641444300000|2022-01-06 04:45:00|28534.6|28527.6|28524.6|28517.6|28549.6|28542.6|28519.6|28512.6|358
1641444600000|2022-01-06 04:50:00|28522.1|28515.1|28544.6|28537.6|28544.6|28537.6|28509.6|28502.6|433
1641444900000|2022-01-06 04:55:00|28547.1|28540.1|28569.6|28562.6|28584.6|28577.6|28529.6|28522.6|455
1641445200000|2022-01-06 05:00:00|28567.1|28560.1|28539.6|28532.6|28567.1|28560.1|28539.6|28532.6|464
1641445500000|2022-01-06 05:05:00|28542.1|28535.1|28554.6|28547.6|28572.1|28565.1|28529.6|28522.6|582
1641445800000|2022-01-06 05:10:00|28557.1|28550.1|28539.6|28532.6|28557.1|28550.1|28529.6|28522.6|283
1641446100000|2022-01-06 05:15:00|28534.6|28527.6|28564.6|28557.6|28564.6|28557.6|28534.6|28527.6|280
1641446400000|2022-01-06 05:20:00|28562.1|28555.1|28574.6|28567.6|28579.6|28572.6|28537.1|28530.1|476
1641446700000|2022-01-06 05:25:00|28577.1|28570.1|28609.6|28602.6|28612.1|28605.1|28567.1|28560.1|528
1641447000000|2022-01-06 05:30:00|28604.6|28597.6|28589.6|28582.6|28604.6|28597.6|28589.6|28582.6|402
1641447300000|2022-01-06 05:35:00|28594.6|28587.6|28599.6|28592.6|28609.6|28602.6|28579.6|28572.6|501
1641447600000|2022-01-06 05:40:00|28597.1|28590.1|28569.6|28562.6|28599.6|28592.6|28559.6|28552.6|507
1641447900000|2022-01-06 05:45:00|28567.1|28560.1|28534.6|28527.6|28569.6|28562.6|28534.6|28527.6|583
1641448200000|2022-01-06 05:50:00|28539.6|28532.6|28504.6|28497.6|28539.6|28532.6|28494.6|28487.6|1768
1641448500000|2022-01-06 05:55:00|28502.1|28495.1|28499.6|28492.6|28534.6|28527.6|28494.6|28487.6|1776
1641448800000|2022-01-06 06:00:00|28504.6|28497.6|28514.6|28507.6|28524.6|28517.6|28479.6|28472.6|3720
1641449100000|2022-01-06 06:05:00|28517.1|28510.1|28519.6|28512.6|28524.6|28517.6|28492.1|28485.1|1590
1641449400000|2022-01-06 06:10:00|28517.1|28510.1|28522.1|28515.1|28534.6|28527.6|28499.6|28492.6|632
1641449700000|2022-01-06 06:15:00|28519.6|28512.6|28489.6|28482.6|28524.6|28517.6|28479.6|28472.6|306
1641450000000|2022-01-06 06:20:00|28487.1|28480.1|28514.6|28507.6|28514.6|28507.6|28484.6|28477.6|184
1641450300000|2022-01-06 06:25:00|28519.6|28512.6|28504.6|28497.6|28519.6|28512.6|28504.6|28497.6|150
1641450600000|2022-01-06 06:30:00|28509.6|28502.6|28509.6|28502.6|28509.6|28502.6|28499.6|28492.6|65
1641450900000|2022-01-06 06:35:00|28512.1|28505.1|28524.6|28517.6|28527.1|28520.1|28507.1|28500.1|71
1641451200000|2022-01-06 06:40:00|28519.6|28512.6|28527.1|28520.1|28529.6|28522.6|28519.6|28512.6|63
1641451500000|2022-01-06 06:45:00|28524.6|28517.6|28524.6|28517.6|28532.1|28525.1|28522.1|28515.1|27
1641451800000|2022-01-06 06:50:00|28527.1|28520.1|28514.6|28507.6|28527.1|28520.1|28509.6|28502.6|23
1641452100000|2022-01-06 06:55:00|28519.6|28512.6|28514.6|28507.6|28529.6|28522.6|28504.6|28497.6|116
1641452400000|2022-01-06 07:00:00|28507.1|28500.1|28544.6|28537.6|28544.6|28537.6|28507.1|28500.1|208
1641452700000|2022-01-06 07:05:00|28542.1|28535.1|28544.6|28537.6|28564.6|28557.6|28542.1|28535.1|66
1641453000000|2022-01-06 07:10:00|28547.1|28540.1|28569.6|28562.6|28569.6|28562.6|28544.6|28537.6|40
1641453300000|2022-01-06 07:15:00|28572.1|28565.1|28567.1|28560.1|28577.1|28570.1|28549.6|28542.6|159
1641453600000|2022-01-06 07:20:00|28569.6|28562.6|28577.1|28570.1|28577.1|28570.1|28564.6|28557.6|115
1641453900000|2022-01-06 07:25:00|28574.6|28567.6|28592.1|28585.1|28594.6|28587.6|28574.6|28567.6|90
1641454200000|2022-01-06 07:30:00|28589.6|28582.6|28579.6|28572.6|28609.6|28602.6|28572.1|28565.1|386
1641454500000|2022-01-06 07:35:00|28577.1|28570.1|28619.6|28612.6|28619.6|28612.6|28572.1|28565.1|409
1641454800000|2022-01-06 07:40:00|28617.1|28610.1|28637.1|28630.1|28649.6|28642.6|28609.6|28602.6|479
1641455100000|2022-01-06 07:45:00|28634.6|28627.6|28619.6|28612.6|28639.6|28632.6|28609.6|28602.6|121
1641455400000|2022-01-06 07:50:00|28622.1|28615.1|28604.6|28597.6|28622.1|28615.1|28599.6|28592.6|137
1641455700000|2022-01-06 07:55:00|28607.1|28600.1|28592.1|28585.1|28609.6|28602.6|28589.6|28582.6|132
1641456000000|2022-01-06 08:00:00|28594.6|28587.6|28634.6|28627.6|28639.6|28632.6|28584.6|28577.6|505
1641456300000|2022-01-06 08:05:00|28637.1|28630.1|28649.6|28642.6|28664.6|28657.6|28634.6|28627.6|483
1641456600000|2022-01-06 08:10:00|28644.6|28637.6|28619.6|28612.6|28659.6|28652.6|28614.6|28607.6|267
1641456900000|2022-01-06 08:15:00|28622.1|28615.1|28649.6|28642.6|28649.6|28642.6|28614.6|28607.6|373
1641457200000|2022-01-06 08:20:00|28647.1|28640.1|28609.6|28602.6|28654.6|28647.6|28604.6|28597.6|572
1641457500000|2022-01-06 08:25:00|28612.1|28605.1|28574.6|28567.6|28614.6|28607.6|28574.6|28567.6|531
1641457800000|2022-01-06 08:30:00|28579.6|28572.6|28562.1|28555.1|28584.6|28577.6|28554.6|28547.6|587
1641458100000|2022-01-06 08:35:00|28559.6|28552.6|28559.6|28552.6|28569.6|28562.6|28534.6|28527.6|205
1641458400000|2022-01-06 08:40:00|28564.6|28557.6|28584.6|28577.6|28594.6|28587.6|28554.6|28547.6|476
1641458700000|2022-01-06 08:45:00|28582.1|28575.1|28617.1|28610.1|28617.1|28610.1|28579.6|28572.6|96
1641459000000|2022-01-06 08:50:00|28614.6|28607.6|28619.6|28612.6|28619.6|28612.6|28589.6|28582.6|190
1641459300000|2022-01-06 08:55:00|28622.1|28615.1|28649.6|28642.6|28649.6|28642.6|28619.6|28612.6|151
1641459600000|2022-01-06 09:00:00|28652.1|28645.1|28624.6|28617.6|28662.1|28655.1|28619.6|28612.6|249
1641459900000|2022-01-06 09:05:00|28627.1|28620.1|28637.1|28630.1|28639.6|28632.6|28619.6|28612.6|105
1641460200000|2022-01-06 09:10:00|28639.6|28632.6|28654.6|28647.6|28659.6|28652.6|28634.6|28627.6|142
1641460500000|2022-01-06 09:15:00|28652.1|28645.1|28664.6|28657.6|28664.6|28657.6|28649.6|28642.6|167
1641460800000|2022-01-06 09:20:00|28662.1|28655.1|28669.6|28662.6|28672.1|28665.1|28657.1|28650.1|92
1641461100000|2022-01-06 09:25:00|28672.1|28665.1|28659.6|28652.6|28679.6|28672.6|28654.6|28647.6|106
1641461400000|2022-01-06 09:30:00|28664.6|28657.6|28644.6|28637.6|28669.6|28662.6|28639.6|28632.6|80
1641461700000|2022-01-06 09:35:00|28642.1|28635.1|28649.6|28642.6|28654.6|28647.6|28634.6|28627.6|55
1641462000000|2022-01-06 09:40:00|28652.1|28645.1|28652.1|28645.1|28654.6|28647.6|28639.6|28632.6|45
1641462300000|2022-01-06 09:45:00|28649.6|28642.6|28654.6|28647.6|28659.6|28652.6|28649.6|28642.6|40
1641462600000|2022-01-06 09:50:00|28657.1|28650.1|28664.6|28657.6|28674.6|28667.6|28654.6|28647.6|68
1641462900000|2022-01-06 09:55:00|28667.1|28660.1|28679.6|28672.6|28682.1|28675.1|28649.6|28642.6|77
1641463200000|2022-01-06 10:00:00|28682.1|28675.1|28674.6|28667.6|28684.6|28677.6|28664.6|28657.6|152
1641463500000|2022-01-06 10:05:00|28677.1|28670.1|28699.6|28692.6|28707.1|28700.1|28674.6|28667.6|380
1641463800000|2022-01-06 10:10:00|28697.1|28690.1|28712.1|28705.1|28719.6|28712.6|28694.6|28687.6|188
1641464100000|2022-01-06 10:15:00|28709.6|28702.6|28714.6|28707.6|28714.6|28707.6|28709.6|28702.6|248
1641464400000|2022-01-06 10:20:00|28717.1|28710.1|28742.1|28735.1|28747.1|28740.1|28712.1|28705.1|257
1641464700000|2022-01-06 10:25:00|28739.6|28732.6|28749.6|28742.6|28749.6|28742.6|28739.6|28732.6|382
1641465000000|2022-01-06 10:30:00|28752.1|28745.1|28744.6|28737.6|28757.1|28750.1|28744.6|28737.6|195
1641465300000|2022-01-06 10:35:00|28747.1|28740.1|28762.1|28755.1|28764.6|28757.6|28747.1|28740.1|116
1641465600000|2022-01-06 10:40:00|28764.6|28757.6|28734.6|28727.6|28764.6|28757.6|28729.6|28722.6|176
1641465900000|2022-01-06 10:45:00|28737.1|28730.1|28744.6|28737.6|28749.6|28742.6|28734.6|28727.6|47
1641466200000|2022-01-06 10:50:00|28742.1|28735.1|28732.1|28725.1|28754.6|28747.6|28729.6|28722.6|62
1641466500000|2022-01-06 10:55:00|28729.6|28722.6|28737.1|28730.1|28744.6|28737.6|28729.6|28722.6|54
1641466800000|2022-01-06 11:00:00|28734.6|28727.6|28739.6|28732.6|28742.1|28735.1|28727.1|28720.1|137
1641467100000|2022-01-06 11:05:00|28742.1|28735.1|28724.6|28717.6|28744.6|28737.6|28724.6|28717.6|44
1641467400000|2022-01-06 11:10:00|28719.6|28712.6|28722.1|28715.1|28729.6|28722.6|28719.6|28712.6|68
1641467700000|2022-01-06 11:15:00|28724.6|28717.6|28729.6|28722.6|28734.6|28727.6|28719.6|28712.6|44
1641468000000|2022-01-06 11:20:00|28732.1|28725.1|28714.6|28707.6|28734.6|28727.6|28709.6|28702.6|56
1641468300000|2022-01-06 11:25:00|28712.1|28705.1|28719.6|28712.6|28724.6|28717.6|28707.1|28700.1|142
1641468600000|2022-01-06 11:30:00|28717.1|28710.1|28724.6|28717.6|28724.6|28717.6|28714.6|28707.6|40
1641468900000|2022-01-06 11:35:00|28722.1|28715.1|28704.6|28697.6|28724.6|28717.6|28704.6|28697.6|30
1641469200000|2022-01-06 11:40:00|28707.1|28700.1|28704.6|28697.6|28719.6|28712.6|28699.6|28692.6|53
1641469500000|2022-01-06 11:45:00|28702.1|28695.1|28682.1|28675.1|28709.6|28702.6|28679.6|28672.6|81
1641469800000|2022-01-06 11:50:00|28684.6|28677.6|28709.6|28702.6|28714.6|28707.6|28679.6|28672.6|62
1641470100000|2022-01-06 11:55:00|28712.1|28705.1|28704.6|28697.6|28714.6|28707.6|28699.6|28692.6|32
1641470400000|2022-01-06 12:00:00|28702.1|28695.1|28724.6|28717.6|28729.6|28722.6|28702.1|28695.1|73
1641470700000|2022-01-06 12:05:00|28727.1|28720.1|28724.6|28717.6|28729.6|28722.6|28719.6|28712.6|74
1641471000000|2022-01-06 12:10:00|28719.6|28712.6|28732.1|28725.1|28734.6|28727.6|28719.6|28712.6|62
1641471300000|2022-01-06 12:15:00|28734.6|28727.6|28719.6|28712.6|28734.6|28727.6|28719.6|28712.6|38
1641471600000|2022-01-06 12:20:00|28722.1|28715.1|28714.6|28707.6|28727.1|28720.1|28707.1|28700.1|123
1641471900000|2022-01-06 12:25:00|28712.1|28705.1|28699.6|28692.6|28714.6|28707.6|28694.6|28687.6|71
1641472200000|2022-01-06 12:30:00|28697.1|28690.1|28704.6|28697.6|28714.6|28707.6|28694.6|28687.6|59
1641472500000|2022-01-06 12:35:00|28707.1|28700.1|28709.6|28702.6|28714.6|28707.6|28702.1|28695.1|53
1641472800000|2022-01-06 12:40:00|28707.1|28700.1|28699.6|28692.6|28709.6|28702.6|28694.6|28687.6|125
1641473100000|2022-01-06 12:45:00|28694.6|28687.6|28699.6|28692.6|28699.6|28692.6|28692.1|28685.1|447
1641473400000|2022-01-06 12:50:00|28704.6|28697.6|28699.6|28692.6|28704.6|28697.6|28694.6|28687.6|170
1641473700000|2022-01-06 12:55:00|28702.1|28695.1|28704.6|28697.6|28707.1|28700.1|28689.6|28682.6|74
1641474000000|2022-01-06 13:00:00|28707.1|28700.1|28694.6|28687.6|28714.6|28707.6|28694.6|28687.6|73
1641474300000|2022-01-06 13:05:00|28697.1|28690.1|28712.1|28705.1|28714.6|28707.6|28694.6|28687.6|139
1641474600000|2022-01-06 13:10:00|28714.6|28707.6|28709.6|28702.6|28714.6|28707.6|28704.6|28697.6|35
1641474900000|2022-01-06 13:15:00|28712.1|28705.1|28724.6|28717.6|28724.6|28717.6|28709.6|28702.6|230
1641475200000|2022-01-06 13:20:00|28727.1|28720.1|28709.6|28702.6|28727.1|28720.1|28709.6|28702.6|97
1641475500000|2022-01-06 13:25:00|28704.6|28697.6|28712.1|28705.1|28712.1|28705.1|28702.1|28695.1|66
1641475800000|2022-01-06 13:30:00|28709.6|28702.6|28689.6|28682.6|28714.6|28707.6|28684.6|28677.6|185
1641476100000|2022-01-06 13:35:00|28692.1|28685.1|28699.6|28692.6|28704.6|28697.6|28689.6|28682.6|128
1641476400000|2022-01-06 13:40:00|28694.6|28687.6|28704.6|28697.6|28704.6|28697.6|28689.6|28682.6|55
1641476700000|2022-01-06 13:45:00|28699.6|28692.6|28687.1|28680.1|28699.6|28692.6|28684.6|28677.6|187
1641477000000|2022-01-06 13:50:00|28684.6|28677.6|28694.6|28687.6|28697.1|28690.1|28679.6|28672.6|104
1641477300000|2022-01-06 13:55:00|28689.6|28682.6|28699.6|28692.6|28699.6|28692.6|28689.6|28682.6|42
1641477600000|2022-01-06 14:00:00|28697.1|28690.1|28702.1|28695.1|28707.1|28700.1|28694.6|28687.6|29
1641477900000|2022-01-06 14:05:00|28704.6|28697.6|28694.6|28687.6|28707.1|28700.1|28694.6|28687.6|81
1641478200000|2022-01-06 14:10:00|28697.1|28690.1|28704.6|28697.6|28704.6|28697.6|28692.1|28685.1|31
1641478500000|2022-01-06 14:15:00|28702.1|28695.1|28709.6|28702.6|28712.1|28705.1|28702.1|28695.1|79
1641478800000|2022-01-06 14:20:00|28712.1|28705.1|28722.1|28715.1|28724.6|28717.6|28707.1|28700.1|56
1641479100000|2022-01-06 14:25:00|28719.6|28712.6|28699.6|28692.6|28719.6|28712.6|28692.1|28685.1|80
1641479400000|2022-01-06 14:30:00|28697.1|28690.1|28754.6|28747.6|28759.6|28752.6|28694.6|28687.6|383
1641479700000|2022-01-06 14:35:00|28759.6|28752.6|28779.6|28772.6|28794.6|28787.6|28734.6|28727.6|276
1641480000000|2022-01-06 14:40:00|28777.1|28770.1|28774.6|28767.6|28789.6|28782.6|28757.1|28750.1|387
1641480300000|2022-01-06 14:45:00|28769.6|28762.6|28699.6|28692.6|28769.6|28762.6|28694.6|28687.6|300
1641480600000|2022-01-06 14:50:00|28702.1|28695.1|28682.1|28675.1|28719.6|28712.6|28679.6|28672.6|265
1641480900000|2022-01-06 14:55:00|28684.6|28677.6|28654.6|28647.6|28709.6|28702.6|28649.6|28642.6|182
1641481200000|2022-01-06 15:00:00|28649.6|28642.6|28622.1|28615.1|28674.6|28667.6|28619.6|28612.6|524
1641481500000|2022-01-06 15:05:00|28619.6|28612.6|28609.6|28602.6|28629.6|28622.6|28589.6|28582.6|350
1641481800000|2022-01-06 15:10:00|28612.1|28605.1|28599.6|28592.6|28627.1|28620.1|28574.6|28567.6|367
1641482100000|2022-01-06 15:15:00|28602.1|28595.1|28599.6|28592.6|28644.6|28637.6|28594.6|28587.6|220
1641482400000|2022-01-06 15:20:00|28597.1|28590.1|28632.1|28625.1|28634.6|28627.6|28594.6|28587.6|313
1641482700000|2022-01-06 15:25:00|28629.6|28622.6|28624.6|28617.6|28679.6|28672.6|28624.6|28617.6|354
1641483000000|2022-01-06 15:30:00|28627.1|28620.1|28667.1|28660.1|28684.6|28677.6|28627.1|28620.1|338
1641483300000|2022-01-06 15:35:00|28664.6|28657.6|28694.6|28687.6|28699.6|28692.6|28654.6|28647.6|304
1641483600000|2022-01-06 15:40:00|28697.1|28690.1|28684.6|28677.6|28702.1|28695.1|28664.6|28657.6|128
1641483900000|2022-01-06 15:45:00|28689.6|28682.6|28734.6|28727.6|28734.6|28727.6|28684.6|28677.6|210
1641484200000|2022-01-06 15:50:00|28737.1|28730.1|28717.1|28710.1|28737.1|28730.1|28709.6|28702.6|135
1641484500000|2022-01-06 15:55:00|28714.6|28707.6|28717.1|28710.1|28749.6|28742.6|28709.6|28702.6|242
1641484800000|2022-01-06 16:00:00|28714.6|28707.6|28684.6|28677.6|28729.6|28722.6|28679.6|28672.6|417
1641485100000|2022-01-06 16:05:00|28687.1|28680.1|28734.6|28727.6|28742.1|28735.1|28679.6|28672.6|216
1641485400000|2022-01-06 16:10:00|28732.1|28725.1|28744.6|28737.6|28757.1|28750.1|28724.6|28717.6|196
1641485700000|2022-01-06 16:15:00|28742.1|28735.1|28754.6|28747.6|28774.6|28767.6|28742.1|28735.1|353
1641486000000|2022-01-06 16:20:00|28752.1|28745.1|28754.6|28747.6|28759.6|28752.6|28739.6|28732.6|172
1641486300000|2022-01-06 16:25:00|28752.1|28745.1|28727.1|28720.1|28752.1|28745.1|28722.1|28715.1|159
1641486600000|2022-01-06 16:30:00|28732.1|28725.1|28729.6|28722.6|28744.6|28737.6|28714.6|28707.6|219
1641486900000|2022-01-06 16:35:00|28734.6|28727.6|28739.6|28732.6|28754.6|28747.6|28729.6|28722.6|126
1641487200000|2022-01-06 16:40:00|28737.1|28730.1|28734.6|28727.6|28752.1|28745.1|28724.6|28717.6|128
1641487500000|2022-01-06 16:45:00|28737.1|28730.1|28749.6|28742.6|28754.6|28747.6|28724.6|28717.6|131
1641487800000|2022-01-06 16:50:00|28747.1|28740.1|28764.6|28757.6|28767.1|28760.1|28742.1|28735.1|104
1641488100000|2022-01-06 16:55:00|28762.1|28755.1|28764.6|28757.6|28769.6|28762.6|28754.6|28747.6|103
1641488400000|2022-01-06 17:00:00|28762.1|28755.1|28759.6|28752.6|28762.1|28755.1|28744.6|28737.6|86
1641488700000|2022-01-06 17:05:00|28757.1|28750.1|28794.6|28787.6|28797.1|28790.1|28754.6|28747.6|132
1641489000000|2022-01-06 17:10:00|28792.1|28785.1|28784.6|28777.6|28792.1|28785.1|28769.6|28762.6|57
1641489300000|2022-01-06 17:15:00|28782.1|28775.1|28774.6|28767.6|28797.1|28790.1|28769.6|28762.6|93
1641489600000|2022-01-06 17:20:00|28777.1|28770.1|28774.6|28767.6|28794.6|28787.6|28769.6|28762.6|96
1641489900000|2022-01-06 17:25:00|28777.1|28770.1|28784.6|28777.6|28789.6|28782.6|28774.6|28767.6|63
1641490200000|2022-01-06 17:30:00|28782.1|28775.1|28779.6|28772.6|28789.6|28782.6|28769.6|28762.6|75
1641490500000|2022-01-06 17:35:00|28777.1|28770.1|28804.6|28797.6|28809.6|28802.6|28774.6|28767.6|184
1641490800000|2022-01-06 17:40:00|28807.1|28800.1|28839.6|28832.6|28844.6|28837.6|28799.6|28792.6|349
1641491100000|2022-01-06 17:45:00|28837.1|28830.1|28839.6|28832.6|28844.6|28837.6|28834.6|28827.6|137
1641491400000|2022-01-06 17:50:00|28837.1|28830.1|28829.6|28822.6|28839.6|28832.6|28824.6|28817.6|85
1641491700000|2022-01-06 17:55:00|28824.6|28817.6|28809.6|28802.6|28829.6|28822.6|28809.6|28802.6|45
1641492000000|2022-01-06 18:00:00|28812.1|28805.1|28819.6|28812.6|28822.1|28815.1|28799.6|28792.6|72
1641492300000|2022-01-06 18:05:00|28817.1|28810.1|28814.6|28807.6|28822.1|28815.1|28804.6|28797.6|128
1641492600000|2022-01-06 18:10:00|28817.1|28810.1|28809.6|28802.6|28819.6|28812.6|28804.6|28797.6|95
1641492900000|2022-01-06 18:15:00|28812.1|28805.1|28787.1|28780.1|28812.1|28805.1|28767.1|28760.1|152
1641493200000|2022-01-06 18:20:00|28789.6|28782.6|28754.6|28747.6|28789.6|28782.6|28752.1|28745.1|110
1641493500000|2022-01-06 18:25:00|28752.1|28745.1|28749.6|28742.6|28759.6|28752.6|28739.6|28732.6|64
1641493800000|2022-01-06 18:30:00|28752.1|28745.1|28757.1|28750.1|28762.1|28755.1|28749.6|28742.6|113
1641494100000|2022-01-06 18:35:00|28754.6|28747.6|28754.6|28747.6|28769.6|28762.6|28744.6|28737.6|61
1641494400000|2022-01-06 18:40:00|28752.1|28745.1|28762.1|28755.1|28767.1|28760.1|28744.6|28737.6|58
1641494700000|2022-01-06 18:45:00|28759.6|28752.6|28752.1|28745.1|28769.6|28762.6|28744.6|28737.6|55
1641495000000|2022-01-06 18:50:00|28749.6|28742.6|28754.6|28747.6|28757.1|28750.1|28739.6|28732.6|66
1641495300000|2022-01-06 18:55:00|28752.1|28745.1|28762.1|28755.1|28764.6|28757.6|28744.6|28737.6|42
1641495600000|2022-01-06 19:00:00|28759.6|28752.6|28739.6|28732.6|28769.6|28762.6|28734.6|28727.6|79
1641495900000|2022-01-06 19:05:00|28737.1|28730.1|28769.6|28762.6|28774.6|28767.6|28732.1|28725.1|82
1641496200000|2022-01-06 19:10:00|28772.1|28765.1|28757.1|28750.1|28807.1|28800.1|28757.1|28750.1|111
1641496500000|2022-01-06 19:15:00|28754.6|28747.6|28754.6|28747.6|28774.6|28767.6|28749.6|28742.6|38
1641496800000|2022-01-06 19:20:00|28759.6|28752.6|28754.6|28747.6|28764.6|28757.6|28742.1|28735.1|43
1641497100000|2022-01-06 19:25:00|28752.1|28745.1|28747.1|28740.1|28754.6|28747.6|28742.1|28735.1|68
1641497400000|2022-01-06 19:30:00|28744.6|28737.6|28759.6|28752.6|28769.6|28762.6|28744.6|28737.6|68
1641497700000|2022-01-06 19:35:00|28762.1|28755.1|28764.6|28757.6|28769.6|28762.6|28749.6|28742.6|68
1641498000000|2022-01-06 19:40:00|28762.1|28755.1|28759.6|28752.6|28769.6|28762.6|28747.1|28740.1|62
1641498300000|2022-01-06 19:45:00|28762.1|28755.1|28764.6|28757.6|28779.6|28772.6|28754.6|28747.6|98
1641498600000|2022-01-06 19:50:00|28769.6|28762.6|28774.6|28767.6|28774.6|28767.6|28759.6|28752.6|57
1641498900000|2022-01-06 19:55:00|28777.1|28770.1|28777.1|28770.1|28779.6|28772.6|28764.6|28757.6|34
1641499200000|2022-01-06 20:00:00|28774.6|28767.6|28804.6|28797.6|28809.6|28802.6|28774.6|28767.6|128
1641499500000|2022-01-06 20:05:00|28807.1|28800.1|28794.6|28787.6|28814.6|28807.6|28789.6|28782.6|107
1641499800000|2022-01-06 20:10:00|28789.6|28782.6|28774.6|28767.6|28804.6|28797.6|28774.6|28767.6|70
1641500100000|2022-01-06 20:15:00|28779.6|28772.6|28754.6|28747.6|28779.6|28772.6|28754.6|28747.6|60
1641500400000|2022-01-06 20:20:00|28757.1|28750.1|28744.6|28737.6|28767.1|28760.1|28734.6|28727.6|62
1641500700000|2022-01-06 20:25:00|28747.1|28740.1|28754.6|28747.6|28759.6|28752.6|28739.6|28732.6|40
1641501000000|2022-01-06 20:30:00|28749.6|28742.6|28737.1|28730.1|28759.6|28752.6|28719.6|28712.6|130
1641501300000|2022-01-06 20:35:00|28739.6|28732.6|28724.6|28717.6|28744.6|28737.6|28709.6|28702.6|178
1641501600000|2022-01-06 20:40:00|28729.6|28722.6|28734.6|28727.6|28744.6|28737.6|28709.6|28702.6|109
1641501900000|2022-01-06 20:45:00|28732.1|28725.1|28714.6|28707.6|28739.6|28732.6|28709.6|28702.6|87
1641502200000|2022-01-06 20:50:00|28712.1|28705.1|28684.6|28677.6|28724.6|28717.6|28684.6|28677.6|262
1641502500000|2022-01-06 20:55:00|28679.6|28672.6|28714.6|28707.6|28724.6|28717.6|28659.6|28652.6|631
1641502800000|2022-01-06 21:00:00|28719.6|28712.6|28704.6|28697.6|28729.6|28722.6|28699.6|28692.6|92
1641503100000|2022-01-06 21:05:00|28709.6|28702.6|28712.1|28705.1|28724.6|28717.6|28704.6|28697.6|57
1641503400000|2022-01-06 21:10:00|28709.6|28702.6|28719.6|28712.6|28724.6|28717.6|28704.6|28697.6|61
1641503700000|2022-01-06 21:15:00|28723.6|28708.6|28723.6|28708.6|28723.6|28708.6|28713.6|28698.6|24
1641504300000|2022-01-06 21:25:00|28718.6|28703.6|28721.1|28706.1|28723.6|28708.6|28718.6|28703.6|10
1641504600000|2022-01-06 21:30:00|28718.6|28703.6|28716.1|28701.1|28718.6|28703.6|28716.1|28701.1|4
1641504900000|2022-01-06 21:35:00|28718.6|28703.6|28716.1|28701.1|28718.6|28703.6|28716.1|28701.1|2
1641505200000|2022-01-06 21:40:00|28723.6|28708.6|28723.6|28708.6|28723.6|28708.6|28723.6|28708.6|3
1641505500000|2022-01-06 21:45:00|28726.1|28711.1|28721.1|28706.1|28728.6|28713.6|28718.6|28703.6|8
1641505800000|2022-01-06 21:50:00|28723.6|28708.6|28721.1|28706.1|28723.6|28708.6|28721.1|28706.1|10
1641506100000|2022-01-06 21:55:00|28718.6|28703.6|28732.3|28702.3|28732.3|28708.6|28718.6|28700.5|8
1641506400000|2022-01-06 22:00:00|28732.9|28702.9|28733.4|28703.4|28733.4|28703.4|28730.4|28700.4|0
1641506700000|2022-01-06 22:05:00|28733.5|28703.5|28732.4|28702.4|28733.9|28703.9|28731.7|28701.7|0
1641507000000|2022-01-06 22:10:00|28732.2|28702.2|28734.1|28704.1|28734.3|28704.3|28732.2|28702.2|0
1641507300000|2022-01-06 22:15:00|28734.3|28704.3|28734.5|28704.5|28734.5|28704.5|28733.9|28703.9|0
1641507600000|2022-01-06 22:20:00|28734.9|28704.9|28734.6|28704.6|28734.9|28704.9|28734.6|28704.6|0
1641507900000|2022-01-06 22:25:00|28734.7|28704.7|28732.5|28702.5|28734.7|28704.7|28730.6|28700.6|0
1641508200000|2022-01-06 22:30:00|28732.8|28702.8|28732.8|28702.8|28732.8|28702.8|28732.8|28702.8|0
1641508500000|2022-01-06 22:35:00|28733.8|28703.8|28734|28704|28734.5|28704.5|28733.6|28703.6|0
1641508800000|2022-01-06 22:40:00|28733.7|28703.7|28733.9|28703.9|28734.3|28704.3|28733.7|28703.7|0
1641509100000|2022-01-06 22:45:00|28734|28704|28734.5|28704.5|28734.5|28704.5|28734|28704|0
1641509400000|2022-01-06 22:50:00|28734.7|28704.7|28736.4|28706.4|28736.4|28706.4|28734.7|28704.7|0
1641509700000|2022-01-06 22:55:00|28736.7|28706.7|28739.1|28709.1|28739.1|28709.1|28736.5|28706.5|0
1641510000000|2022-01-06 23:00:00|28751.5|28721.5|28741.1|28726.1|28758.3|28733.6|28731.1|28716.1|61
1641510300000|2022-01-06 23:05:00|28743.6|28728.6|28746.1|28731.1|28748.6|28733.6|28741.1|28726.1|1
1641510600000|2022-01-06 23:10:00|28743.6|28728.6|28738.6|28723.6|28753.6|28738.6|28738.6|28723.6|10
1641510900000|2022-01-06 23:15:00|28741.1|28726.1|28748.6|28733.6|28748.6|28733.6|28736.1|28721.1|17
1641511200000|2022-01-06 23:20:00|28746.1|28731.1|28738.6|28723.6|28748.6|28733.6|28736.1|28721.1|4
1641511500000|2022-01-06 23:25:00|28743.6|28728.6|28748.6|28733.6|28753.6|28738.6|28741.1|28726.1|7
1641511800000|2022-01-06 23:30:00|28756.1|28741.1|28752.1|28745.1|28767.1|28760.1|28727.1|28720.1|20268
1641512100000|2022-01-06 23:35:00|28754.6|28747.6|28764.6|28757.6|28777.1|28770.1|28744.6|28737.6|104
1641512400000|2022-01-06 23:40:00|28767.1|28760.1|28749.6|28742.6|28784.6|28777.6|28747.1|28740.1|288
1641512700000|2022-01-06 23:45:00|28752.1|28745.1|28702.1|28695.1|28757.1|28750.1|28692.1|28685.1|654
1641513000000|2022-01-06 23:50:00|28699.6|28692.6|28709.6|28702.6|28729.6|28722.6|28694.6|28687.6|339
1641513300000|2022-01-06 23:55:00|28707.1|28700.1|28702.1|28695.1|28724.6|28717.6|28694.6|28687.6|232
1641513600000|2022-01-07 00:00:00|28704.6|28697.6|28712.1|28705.1|28744.6|28737.6|28672.1|28665.1|1482
1641513900000|2022-01-07 00:05:00|28709.6|28702.6|28737.1|28730.1|28749.6|28742.6|28699.6|28692.6|917
1641514200000|2022-01-07 00:10:00|28739.6|28732.6|28787.1|28780.1|28794.6|28787.6|28702.1|28695.1|910
1641514500000|2022-01-07 00:15:00|28789.6|28782.6|28799.6|28792.6|28809.6|28802.6|28784.6|28777.6|719
1641514800000|2022-01-07 00:20:00|28804.6|28797.6|28777.1|28770.1|28804.6|28797.6|28762.1|28755.1|476
1641515100000|2022-01-07 00:25:00|28779.6|28772.6|28784.6|28777.6|28784.6|28777.6|28749.6|28742.6|499
1641515400000|2022-01-07 00:30:00|28789.6|28782.6|28784.6|28777.6|28799.6|28792.6|28774.6|28767.6|464
1641515700000|2022-01-07 00:35:00|28782.1|28775.1|28774.6|28767.6|28784.6|28777.6|28764.6|28757.6|169
1641516000000|2022-01-07 00:40:00|28777.1|28770.1|28792.1|28785.1|28794.6|28787.6|28774.6|28767.6|150
1641516300000|2022-01-07 00:45:00|28794.6|28787.6|28774.6|28767.6|28799.6|28792.6|28774.6|28767.6|369
1641516600000|2022-01-07 00:50:00|28772.1|28765.1|28769.6|28762.6|28774.6|28767.6|28759.6|28752.6|221
1641516900000|2022-01-07 00:55:00|28772.1|28765.1|28764.6|28757.6|28774.6|28767.6|28739.6|28732.6|333
1641517200000|2022-01-07 01:00:00|28759.6|28752.6|28754.6|28747.6|28764.6|28757.6|28739.6|28732.6|289
1641517500000|2022-01-07 01:05:00|28759.6|28752.6|28734.6|28727.6|28764.6|28757.6|28729.6|28722.6|185
1641517800000|2022-01-07 01:10:00|28742.1|28735.1|28719.6|28712.6|28749.6|28742.6|28709.6|28702.6|618
1641518100000|2022-01-07 01:15:00|28724.6|28717.6|28699.6|28692.6|28727.1|28720.1|28694.6|28687.6|301
1641518400000|2022-01-07 01:20:00|28702.1|28695.1|28694.6|28687.6|28704.6|28697.6|28689.6|28682.6|197
1641518700000|2022-01-07 01:25:00|28689.6|28682.6|28709.6|28702.6|28719.6|28712.6|28689.6|28682.6|157
1641519000000|2022-01-07 01:30:00|28704.6|28697.6|28657.1|28650.1|28709.6|28702.6|28634.6|28627.6|794
1641519300000|2022-01-07 01:35:00|28654.6|28647.6|28579.6|28572.6|28654.6|28647.6|28574.6|28567.6|774
1641519600000|2022-01-07 01:40:00|28577.1|28570.1|28534.6|28527.6|28579.6|28572.6|28519.6|28512.6|939
1641519900000|2022-01-07 01:45:00|28537.1|28530.1|28524.6|28517.6|28574.6|28567.6|28524.6|28517.6|413
1641520200000|2022-01-07 01:50:00|28519.6|28512.6|28452.1|28445.1|28529.6|28522.6|28444.6|28437.6|1350
1641520500000|2022-01-07 01:55:00|28449.6|28442.6|28472.1|28465.1|28492.1|28485.1|28442.1|28435.1|585
1641520800000|2022-01-07 02:00:00|28469.6|28462.6|28374.6|28367.6|28474.6|28467.6|28369.6|28362.6|1060
1641521100000|2022-01-07 02:05:00|28379.6|28372.6|28329.6|28322.6|28379.6|28372.6|28282.1|28275.1|1016
1641521400000|2022-01-07 02:10:00|28327.1|28320.1|28314.6|28307.6|28359.6|28352.6|28299.6|28292.6|755
1641521700000|2022-01-07 02:15:00|28319.6|28312.6|28309.6|28302.6|28329.6|28322.6|28289.6|28282.6|478
1641522000000|2022-01-07 02:20:00|28312.1|28305.1|28369.6|28362.6|28374.6|28367.6|28312.1|28305.1|479
1641522300000|2022-01-07 02:25:00|28364.6|28357.6|28384.6|28377.6|28389.6|28382.6|28357.1|28350.1|305
1641522600000|2022-01-07 02:30:00|28382.1|28375.1|28367.1|28360.1|28387.1|28380.1|28342.1|28335.1|335
1641522900000|2022-01-07 02:35:00|28369.6|28362.6|28357|28350|28382|28375|28352|28345|186
1641523200000|2022-01-07 02:40:00|28359.5|28352.5|28344.5|28337.5|28374.5|28367.5|28339.5|28332.5|321
1641523500000|2022-01-07 02:45:00|28347|28340|28354.5|28347.5|28359.5|28352.5|28329.5|28322.5|75
1641523800000|2022-01-07 02:50:00|28357|28350|28379.5|28372.5|28387|28380|28354.5|28347.5|145
1641524100000|2022-01-07 02:55:00|28382|28375|28404.5|28397.5|28404.5|28397.5|28379.5|28372.5|246
1641524400000|2022-01-07 03:00:00|28409.5|28402.5|28409.5|28402.5|28424.5|28417.5|28387|28380|171
1641524700000|2022-01-07 03:05:00|28412|28405|28409.5|28402.5|28434.5|28427.5|28409.5|28402.5|123
1641525000000|2022-01-07 03:10:00|28402|28395|28412|28405|28414.5|28407.5|28402|28395|71
1641525300000|2022-01-07 03:15:00|28409.5|28402.5|28394.5|28387.5|28419.5|28412.5|28394.5|28387.5|130
1641525600000|2022-01-07 03:20:00|28397|28390|28484.5|28477.5|28484.5|28477.5|28397|28390|258
1641525900000|2022-01-07 03:25:00|28482|28475|28464.5|28457.5|28489.5|28482.5|28444.5|28437.5|261
1641526200000|2022-01-07 03:30:00|28462|28455|28414.5|28407.5|28474.5|28467.5|28412|28405|421
1641526500000|2022-01-07 03:35:00|28412|28405|28437|28430|28439.5|28432.5|28399.5|28392.5|239
1641526800000|2022-01-07 03:40:00|28434.5|28427.5|28424.5|28417.5|28434.5|28427.5|28407|28400|135
1641527100000|2022-01-07 03:45:00|28419.5|28412.5|28442|28435|28457|28450|28419.5|28412.5|157
1641527400000|2022-01-07 03:50:00|28444.5|28437.5|28434.5|28427.5|28452|28445|28432|28425|104
1641527700000|2022-01-07 03:55:00|28439.5|28432.5|28439.5|28432.5|28454.5|28447.5|28439.5|28432.5|74
1641528000000|2022-01-07 04:00:00|28437|28430|28419.5|28412.5|28439.5|28432.5|28394.5|28387.5|439
1641528300000|2022-01-07 04:05:00|28417|28410|28439.5|28432.5|28444.5|28437.5|28414.5|28407.5|155
1641528600000|2022-01-07 04:10:00|28437|28430|28434.5|28427.5|28449.5|28442.5|28429.5|28422.5|231
1641528900000|2022-01-07 04:15:00|28437|28430|28439.5|28432.5|28449.5|28442.5|28434.5|28427.5|88
1641529200000|2022-01-07 04:20:00|28444.5|28437.5|28432|28425|28447|28440|28429.5|28422.5|97
1641529500000|2022-01-07 04:25:00|28429.5|28422.5|28444.5|28437.5|28454.5|28447.5|28429.5|28422.5|99
1641529800000|2022-01-07 04:30:00|28447|28440|28432|28425|28447|28440|28429.5|28422.5|95
1641530100000|2022-01-07 04:35:00|28434.5|28427.5|28404.5|28397.5|28434.5|28427.5|28399.5|28392.5|163
1641530400000|2022-01-07 04:40:00|28407|28400|28414.5|28407.5|28414.5|28407.5|28399.5|28392.5|61
1641530700000|2022-01-07 04:45:00|28419.5|28412.5|28419.5|28412.5|28434.5|28427.5|28414.5|28407.5|84
1641531000000|2022-01-07 04:50:00|28417|28410|28424.5|28417.5|28429.5|28422.5|28414.5|28407.5|110
1641531300000|2022-01-07 04:55:00|28427|28420|28422|28415|28429.5|28422.5|28409.5|28402.5|161
1641531600000|2022-01-07 05:00:00|28419.5|28412.5|28429.5|28422.5|28434.5|28427.5|28409.5|28402.5|210
1641531900000|2022-01-07 05:05:00|28427|28420|28422|28415|28464.5|28457.5|28409.5|28402.5|393
1641532200000|2022-01-07 05:10:00|28424.5|28417.5|28444.5|28437.5|28454.5|28447.5|28379.5|28372.5|363
1641532500000|2022-01-07 05:15:00|28442|28435|28449.5|28442.5|28459.5|28452.5|28434.5|28427.5|383
1641532800000|2022-01-07 05:20:00|28447|28440|28419.5|28412.5|28449.5|28442.5|28414.5|28407.5|280
1641533100000|2022-01-07 05:25:00|28417|28410|28399.5|28392.5|28419.5|28412.5|28399.5|28392.5|189
1641533400000|2022-01-07 05:30:00|28404.5|28397.5|28412|28405|28422|28415|28394.5|28387.5|121
1641533700000|2022-01-07 05:35:00|28414.5|28407.5|28419.5|28412.5|28429.5|28422.5|28407|28400|181
1641534000000|2022-01-07 05:40:00|28417|28410|28422|28415|28429.5|28422.5|28399.5|28392.5|181
1641534300000|2022-01-07 05:45:00|28424.5|28417.5|28427|28420|28429.5|28422.5|28414.5|28407.5|300
1641534600000|2022-01-07 05:50:00|28429.5|28422.5|28449.5|28442.5|28449.5|28442.5|28407|28400|563
1641534900000|2022-01-07 05:55:00|28447|28440|28484.5|28477.5|28489.5|28482.5|28447|28440|1183
1641535200000|2022-01-07 06:00:00|28474.5|28467.5|28454.5|28447.5|28474.5|28467.5|28449.5|28442.5|1975
1641535500000|2022-01-07 06:05:00|28459.5|28452.5|28419.5|28412.5|28459.5|28452.5|28419.5|28412.5|833
1641535800000|2022-01-07 06:10:00|28422|28415|28459.5|28452.5|28464.5|28457.5|28414.5|28407.5|444
1641536100000|2022-01-07 06:15:00|28462|28455|28459.5|28452.5|28469.5|28462.5|28457|28450|311
1641536400000|2022-01-07 06:20:00|28454.5|28447.5|28459.5|28452.5|28459.5|28452.5|28454.5|28447.5|169
1641536700000|2022-01-07 06:25:00|28462|28455|28462|28455|28474.5|28467.5|28459.5|28452.5|99
1641537000000|2022-01-07 06:30:00|28464.5|28457.5|28489.5|28482.5|28489.5|28482.5|28464.5|28457.5|79
1641537300000|2022-01-07 06:35:00|28487|28480|28484.5|28477.5|28489.5|28482.5|28477|28470|14
1641537600000|2022-01-07 06:40:00|28477|28470|28472|28465|28482|28475|28472|28465|15
1641537900000|2022-01-07 06:45:00|28474.5|28467.5|28477|28470|28477|28470|28469.5|28462.5|8
1641538200000|2022-01-07 06:50:00|28474.5|28467.5|28469.5|28462.5|28479.5|28472.5|28464.5|28457.5|6
1641538500000|2022-01-07 06:55:00|28467|28460|28474.5|28467.5|28474.5|28467.5|28467|28460|10
1641538800000|2022-01-07 07:00:00|28479.5|28472.5|28454.5|28447.5|28484.5|28477.5|28449.5|28442.5|176
1641539100000|2022-01-07 07:05:00|28462|28455|28459.5|28452.5|28472|28465|28457|28450|14
1641539400000|2022-01-07 07:10:00|28457|28450|28454.5|28447.5|28459.5|28452.5|28444.5|28437.5|25
1641539700000|2022-01-07 07:15:00|28459.5|28452.5|28472|28465|28477|28470|28454.5|28447.5|43
1641540000000|2022-01-07 07:20:00|28474.5|28467.5|28484.5|28477.5|28489.5|28482.5|28472|28465|26
1641540300000|2022-01-07 07:25:00|28479.5|28472.5|28497|28490|28509.5|28502.5|28479.5|28472.5|72
1641540600000|2022-01-07 07:30:00|28494.5|28487.5|28484.5|28477.5|28502|28495|28484.5|28477.5|136
1641540900000|2022-01-07 07:35:00|28489.5|28482.5|28484.5|28477.5|28489.5|28482.5|28479.5|28472.5|29
1641541200000|2022-01-07 07:40:00|28487|28480|28474.5|28467.5|28489.5|28482.5|28469.5|28462.5|49
1641541500000|2022-01-07 07:45:00|28479.5|28472.5|28474.5|28467.5|28479.5|28472.5|28464.5|28457.5|68
1641541800000|2022-01-07 07:50:00|28477|28470|28474.5|28467.5|28479.5|28472.5|28469.5|28462.5|36
1641542100000|2022-01-07 07:55:00|28469.5|28462.5|28489.5|28482.5|28489.5|28482.5|28469.5|28462.5|47
1641542400000|2022-01-07 08:00:00|28487|28480|28444.5|28437.5|28499.5|28492.5|28439.5|28432.5|272
1641542700000|2022-01-07 08:05:00|28439.5|28432.5|28434.5|28427.5|28449.5|28442.5|28429.5|28422.5|300
1641543000000|2022-01-07 08:10:00|28432|28425|28454.5|28447.5|28454.5|28447.5|28429.5|28422.5|152
1641543300000|2022-01-07 08:15:00|28457|28450|28447|28440|28462|28455|28444.5|28437.5|109
1641543600000|2022-01-07 08:20:00|28444.5|28437.5|28447|28440|28459.5|28452.5|28444.5|28437.5|90
1641543900000|2022-01-07 08:25:00|28449.5|28442.5|28444.5|28437.5|28449.5|28442.5|28429.5|28422.5|115
1641544200000|2022-01-07 08:30:00|28442|28435|28404.5|28397.5|28444.5|28437.5|28389.5|28382.5|148
1641544500000|2022-01-07 08:35:00|28399.5|28392.5|28399.5|28392.5|28404.5|28397.5|28389.5|28382.5|75
1641544800000|2022-01-07 08:40:00|28397|28390|28367|28360|28399.5|28392.5|28364.5|28357.5|178
1641545100000|2022-01-07 08:45:00|28364.5|28357.5|28377|28370|28389.5|28382.5|28364.5|28357.5|106
1641545400000|2022-01-07 08:50:00|28374.5|28367.5|28384.5|28377.5|28399.5|28392.5|28374.5|28367.5|84
1641545700000|2022-01-07 08:55:00|28382|28375|28394.5|28387.5|28409.5|28402.5|28382|28375|80
1641546000000|2022-01-07 09:00:00|28399.5|28392.5|28399.5|28392.5|28399.5|28392.5|28384.5|28377.5|71
1641546300000|2022-01-07 09:05:00|28397|28390|28419.5|28412.5|28424.5|28417.5|28394.5|28387.5|122
1641546600000|2022-01-07 09:10:00|28422|28415|28419.5|28412.5|28434.5|28427.5|28417|28410|97
1641546900000|2022-01-07 09:15:00|28417|28410|28409.5|28402.5|28424.5|28417.5|28404.5|28397.5|105
1641547200000|2022-01-07 09:20:00|28412|28405|28424.5|28417.5|28424.5|28417.5|28409.5|28402.5|119
1641547500000|2022-01-07 09:25:00|28427|28420|28439.5|28432.5|28444.5|28437.5|28424.5|28417.5|86
1641547800000|2022-01-07 09:30:00|28442|28435|28457|28450|28459.5|28452.5|28439.5|28432.5|85
1641548100000|2022-01-07 09:35:00|28454.5|28447.5|28457|28450|28467|28460|28454.5|28447.5|89
1641548400000|2022-01-07 09:40:00|28454.5|28447.5|28454.5|28447.5|28467|28460|28454.5|28447.5|110
1641548700000|2022-01-07 09:45:00|28459.5|28452.5|28452|28445|28467|28460|28449.5|28442.5|66
1641549000000|2022-01-07 09:50:00|28454.5|28447.5|28449.5|28442.5|28459.5|28452.5|28449.5|28442.5|26
1641549300000|2022-01-07 09:55:00|28447|28440|28439.5|28432.5|28452|28445|28439.5|28432.5|65
1641549600000|2022-01-07 10:00:00|28444.5|28437.5|28444.5|28437.5|28444.5|28437.5|28429.5|28422.5|229
1641549900000|2022-01-07 10:05:00|28447|28440|28459.5|28452.5|28459.5|28452.5|28444.5|28437.5|37
1641550200000|2022-01-07 10:10:00|28457|28450|28459.5|28452.5|28464.5|28457.5|28454.5|28447.5|45
1641550500000|2022-01-07 10:15:00|28457|28450|28454.5|28447.5|28459.5|28452.5|28447|28440|82
1641550800000|2022-01-07 10:20:00|28457|28450|28459.5|28452.5|28462|28455|28454.5|28447.5|22
1641551100000|2022-01-07 10:25:00|28457|28450|28469.5|28462.5|28474.5|28467.5|28457|28450|34
1641551400000|2022-01-07 10:30:00|28467|28460|28469.5|28462.5|28479.5|28472.5|28467|28460|50
1641551700000|2022-01-07 10:35:00|28474.5|28467.5|28462|28455|28477|28470|28462|28455|102
1641552000000|2022-01-07 10:40:00|28459.5|28452.5|28469.5|28462.5|28474.5|28467.5|28459.5|28452.5|71
1641552300000|2022-01-07 10:45:00|28472|28465|28474.5|28467.5|28474.5|28467.5|28464.5|28457.5|39
1641552600000|2022-01-07 10:50:00|28477|28470|28474.5|28467.5|28479.5|28472.5|28469.5|28462.5|67
1641552900000|2022-01-07 10:55:00|28479.5|28472.5|28474.5|28467.5|28479.5|28472.5|28469.5|28462.5|31
1641553200000|2022-01-07 11:00:00|28469.5|28462.5|28459.5|28452.5|28469.5|28462.5|28454.5|28447.5|95
1641553500000|2022-01-07 11:05:00|28457|28450|28459.5|28452.5|28459.5|28452.5|28454.5|28447.5|14
1641553800000|2022-01-07 11:10:00|28462|28455|28449.5|28442.5|28464.5|28457.5|28444.5|28437.5|34
1641554100000|2022-01-07 11:15:00|28447|28440|28459.5|28452.5|28459.5|28452.5|28444.5|28437.5|20
1641554400000|2022-01-07 11:20:00|28464.5|28457.5|28459.5|28452.5|28467|28460|28459.5|28452.5|22
1641554700000|2022-01-07 11:25:00|28462|28455|28459.5|28452.5|28464.5|28457.5|28459.5|28452.5|15
1641555000000|2022-01-07 11:30:00|28462|28455|28459.5|28452.5|28464.5|28457.5|28454.5|28447.5|23
1641555300000|2022-01-07 11:35:00|28457|28450|28459.5|28452.5|28459.5|28452.5|28444.5|28437.5|89
1641555600000|2022-01-07 11:40:00|28462|28455|28464.5|28457.5|28469.5|28462.5|28459.5|28452.5|62
1641555900000|2022-01-07 11:45:00|28467|28460|28459.5|28452.5|28469.5|28462.5|28459.5|28452.5|17
1641556200000|2022-01-07 11:50:00|28462|28455|28454.5|28447.5|28464.5|28457.5|28449.5|28442.5|24
1641556500000|2022-01-07 11:55:00|28457|28450|28444.5|28437.5|28467|28460|28439.5|28432.5|55
1641556800000|2022-01-07 12:00:00|28447|28440|28462|28455|28464.5|28457.5|28444.5|28437.5|193
1641557100000|2022-01-07 12:05:00|28464.5|28457.5|28454.5|28447.5|28469.5|28462.5|28452|28445|52
1641557400000|2022-01-07 12:10:00|28452|28445|28449.5|28442.5|28457|28450|28444.5|28437.5|31
1641557700000|2022-01-07 12:15:00|28447|28440|28449.5|28442.5|28454.5|28447.5|28444.5|28437.5|19
1641558000000|2022-01-07 12:20:00|28444.5|28437.5|28439.5|28432.5|28447|28440|28434.5|28427.5|77
1641558300000|2022-01-07 12:25:00|28437|28430|28434.5|28427.5|28439.5|28432.5|28429.5|28422.5|55
1641558600000|2022-01-07 12:30:00|28437|28430|28439.5|28432.5|28444.5|28437.5|28434.5|28427.5|16
1641558900000|2022-01-07 12:35:00|28444.5|28437.5|28439.5|28432.5|28444.5|28437.5|28432|28425|33
1641559200000|2022-01-07 12:40:00|28437|28430|28434.5|28427.5|28437|28430|28424.5|28417.5|147
1641559500000|2022-01-07 12:45:00|28432|28425|28444.5|28437.5|28444.5|28437.5|28432|28425|148
1641559800000|2022-01-07 12:50:00|28447|28440|28444.5|28437.5|28449.5|28442.5|28439.5|28432.5|79
1641560100000|2022-01-07 12:55:00|28442|28435|28437|28430|28444.5|28437.5|28434.5|28427.5|144
1641560400000|2022-01-07 13:00:00|28439.5|28432.5|28439.5|28432.5|28444.5|28437.5|28434.5|28427.5|49
1641560700000|2022-01-07 13:05:00|28444.5|28437.5|28439.5|28432.5|28449.5|28442.5|28434.5|28427.5|51
1641561000000|2022-01-07 13:10:00|28442|28435|28429.5|28422.5|28444.5|28437.5|28427|28420|70
1641561300000|2022-01-07 13:15:00|28432|28425|28434.5|28427.5|28439.5|28432.5|28427|28420|207
1641561600000|2022-01-07 13:20:00|28432|28425|28442|28435|28444.5|28437.5|28424.5|28417.5|95
1641561900000|2022-01-07 13:25:00|28439.5|28432.5|28447|28440|28449.5|28442.5|28434.5|28427.5|118
1641562200000|2022-01-07 13:30:00|28449.5|28442.5|28432|28425|28489.5|28482.5|28419.5|28412.5|650
1641562500000|2022-01-07 13:35:00|28434.5|28427.5|28379.5|28372.5|28437|28430|28379.5|28372.5|476
1641562800000|2022-01-07 13:40:00|28382|28375|28364.5|28357.5|28384.5|28377.5|28344.5|28337.5|1573
1641563100000|2022-01-07 13:45:00|28367|28360|28404.5|28397.5|28404.5|28397.5|28367|28360|320
1641563400000|2022-01-07 13:50:00|28402|28395|28374.5|28367.5|28402|28395|28369.5|28362.5|159
1641563700000|2022-01-07 13:55:00|28377|28370|28392|28385|28392|28385|28369.5|28362.5|69
1641564000000|2022-01-07 14:00:00|28389.5|28382.5|28399.5|28392.5|28404.5|28397.5|28389.5|28382.5|71
1641564300000|2022-01-07 14:05:00|28402|28395|28402|28395|28409.5|28402.5|28394.5|28387.5|175
1641564600000|2022-01-07 14:10:00|28404.5|28397.5|28399.5|28392.5|28409.5|28402.5|28389.5|28382.5|137
1641564900000|2022-01-07 14:15:00|28404.5|28397.5|28394.5|28387.5|28404.5|28397.5|28389.5|28382.5|69
1641565200000|2022-01-07 14:20:00|28397|28390|28394.5|28387.5|28399.5|28392.5|28389.5|28382.5|24
1641565500000|2022-01-07 14:25:00|28397|28390|28392|28385|28404.5|28397.5|28384.5|28377.5|96
1641565800000|2022-01-07 14:30:00|28389.5|28382.5|28367|28360|28404.5|28397.5|28362|28355|433
1641566100000|2022-01-07 14:35:00|28369.5|28362.5|28387|28380|28392|28385|28357|28350|251
1641566400000|2022-01-07 14:40:00|28389.5|28382.5|28449.5|28442.5|28454.5|28447.5|28374.5|28367.5|773
1641566700000|2022-01-07 14:45:00|28447|28440|28447|28440|28464.5|28457.5|28429.5|28422.5|539
1641567000000|2022-01-07 14:50:00|28444.5|28437.5|28439.5|28432.5|28454.5|28447.5|28432|28425|195
1641567300000|2022-01-07 14:55:00|28434.5|28427.5|28409.5|28402.5|28454.5|28447.5|28409.5|28402.5|327
1641567600000|2022-01-07 15:00:00|28412|28405|28399.5|28392.5|28414.5|28407.5|28382|28375|354
1641567900000|2022-01-07 15:05:00|28389.5|28382.5|28369.5|28362.5|28399.5|28392.5|28369.5|28362.5|342
1641568200000|2022-01-07 15:10:00|28364.5|28357.5|28374.5|28367.5|28389.5|28382.5|28354.5|28347.5|173
1641568500000|2022-01-07 15:15:00|28369.5|28362.5|28334.5|28327.5|28369.5|28362.5|28334.5|28327.5|273
1641568800000|2022-01-07 15:20:00|28329.5|28322.5|28324.5|28317.5|28349.5|28342.5|28299.5|28292.5|379
1641569100000|2022-01-07 15:25:00|28329.5|28322.5|28324.5|28317.5|28352|28345|28324.5|28317.5|165
1641569400000|2022-01-07 15:30:00|28329.5|28322.5|28324.5|28317.5|28344.5|28337.5|28319.5|28312.5|136
1641569700000|2022-01-07 15:35:00|28329.5|28322.5|28297|28290|28329.5|28322.5|28289.5|28282.5|272
1641570000000|2022-01-07 15:40:00|28299.5|28292.5|28289.5|28282.5|28322|28315|28279.5|28272.5|285
1641570300000|2022-01-07 15:45:00|28292|28285|28229.5|28222.5|28292|28285|28229.5|28222.5|263
1641570600000|2022-01-07 15:50:00|28224.5|28217.5|28214.5|28207.5|28229.5|28222.5|28184.5|28177.5|614
1641570900000|2022-01-07 15:55:00|28219.5|28212.5|28239.5|28232.5|28254.5|28247.5|28199.5|28192.5|217
1641571200000|2022-01-07 16:00:00|28237|28230|28244.5|28237.5|28269.5|28262.5|28229.5|28222.5|361
1641571500000|2022-01-07 16:05:00|28249.5|28242.5|28264.5|28257.5|28279.5|28272.5|28244.5|28237.5|201
1641571800000|2022-01-07 16:10:00|28267|28260|28252|28245|28269.5|28262.5|28242|28235|81
1641572100000|2022-01-07 16:15:00|28249.5|28242.5|28234.5|28227.5|28264.5|28257.5|28224.5|28217.5|147
1641572400000|2022-01-07 16:20:00|28239.5|28232.5|28269.5|28262.5|28274.5|28267.5|28232|28225|162
1641572700000|2022-01-07 16:25:00|28267|28260|28304.5|28297.5|28312|28305|28262|28255|171
1641573000000|2022-01-07 16:30:00|28302|28295|28327|28320|28329.5|28322.5|28299.5|28292.5|234
1641573300000|2022-01-07 16:35:00|28324.5|28317.5|28329.5|28322.5|28342|28335|28319.5|28312.5|245
1641573600000|2022-01-07 16:40:00|28332|28325|28324.5|28317.5|28334.5|28327.5|28317|28310|391
1641573900000|2022-01-07 16:45:00|28322|28315|28362|28355|28362|28355|28319.5|28312.5|85
1641574200000|2022-01-07 16:50:00|28359.5|28352.5|28394.5|28387.5|28394.5|28387.5|28359.5|28352.5|128
1641574500000|2022-01-07 16:55:00|28397|28390|28379.5|28372.5|28399.5|28392.5|28377|28370|101
1641574800000|2022-01-07 17:00:00|28382|28375|28357|28350|28384.5|28377.5|28354.5|28347.5|142
1641575100000|2022-01-07 17:05:00|28359.5|28352.5|28372|28365|28379.5|28372.5|28352|28345|72
1641575400000|2022-01-07 17:10:00|28374.5|28367.5|28377|28370|28384.5|28377.5|28372|28365|77
1641575700000|2022-01-07 17:15:00|28374.5|28367.5|28349.5|28342.5|28384.5|28377.5|28347|28340|118
1641576000000|2022-01-07 17:20:00|28347|28340|28344.5|28337.5|28354.5|28347.5|28337|28330|57
1641576300000|2022-01-07 17:25:00|28342|28335|28342|28335|28344.5|28337.5|28334.5|28327.5|99
1641576600000|2022-01-07 17:30:00|28339.5|28332.5|28334.5|28327.5|28344.5|28337.5|28329.5|28322.5|57
1641576900000|2022-01-07 17:35:00|28337|28330|28344.5|28337.5|28344.5|28337.5|28324.5|28317.5|108
1641577200000|2022-01-07 17:40:00|28342|28335|28354.5|28347.5|28374.5|28367.5|28342|28335|139
1641577500000|2022-01-07 17:45:00|28349.5|28342.5|28349.5|28342.5|28374.5|28367.5|28349.5|28342.5|33
1641577800000|2022-01-07 17:50:00|28352|28345|28359.5|28352.5|28372|28365|28349.5|28342.5|60
1641578100000|2022-01-07 17:55:00|28364.5|28357.5|28369.5|28362.5|28369.5|28362.5|28354.5|28347.5|41
1641578400000|2022-01-07 18:00:00|28364.5|28357.5|28369.5|28362.5|28374.5|28367.5|28354.5|28347.5|43
1641578700000|2022-01-07 18:05:00|28367|28360|28384.5|28377.5|28384.5|28377.5|28364.5|28357.5|78
1641579000000|2022-01-07 18:10:00|28382|28375|28394.5|28387.5|28397|28390|28382|28375|76
1641579300000|2022-01-07 18:15:00|28392|28385|28384.5|28377.5|28399.5|28392.5|28379.5|28372.5|63
1641579600000|2022-01-07 18:20:00|28382|28375|28374.5|28367.5|28384.5|28377.5|28372|28365|86
1641579900000|2022-01-07 18:25:00|28377|28370|28374.5|28367.5|28379.5|28372.5|28367|28360|18
1641580200000|2022-01-07 18:30:00|28372|28365|28394.5|28387.5|28394.5|28387.5|28369.5|28362.5|75
1641580500000|2022-01-07 18:35:00|28397|28390|28397|28390|28409.5|28402.5|28392|28385|144
1641580800000|2022-01-07 18:40:00|28394.5|28387.5|28404.5|28397.5|28409.5|28402.5|28389.5|28382.5|83
1641581100000|2022-01-07 18:45:00|28399.5|28392.5|28394.5|28387.5|28404.5|28397.5|28389.5|28382.5|65
1641581400000|2022-01-07 18:50:00|28392|28385|28397|28390|28404.5|28397.5|28379.5|28372.5|47
1641581700000|2022-01-07 18:55:00|28399.5|28392.5|28394.5|28387.5|28409.5|28402.5|28394.5|28387.5|82
1641582000000|2022-01-07 19:00:00|28397|28390|28394.5|28387.5|28404.5|28397.5|28389.5|28382.5|42
1641582300000|2022-01-07 19:05:00|28389.5|28382.5|28399.5|28392.5|28409.5|28402.5|28379.5|28372.5|73
1641582600000|2022-01-07 19:10:00|28397|28390|28399.5|28392.5|28409.5|28402.5|28397|28390|17
1641582900000|2022-01-07 19:15:00|28404.5|28397.5|28404.5|28397.5|28409.5|28402.5|28397|28390|54
1641583200000|2022-01-07 19:20:00|28399.5|28392.5|28374.5|28367.5|28402|28395|28374.5|28367.5|56
1641583500000|2022-01-07 19:25:00|28372|28365|28389.5|28382.5|28394.5|28387.5|28364.5|28357.5|90
1641583800000|2022-01-07 19:30:00|28387|28380|28389.5|28382.5|28394.5|28387.5|28384.5|28377.5|59
1641584100000|2022-01-07 19:35:00|28384.5|28377.5|28417|28410|28419.5|28412.5|28384.5|28377.5|111
1641584400000|2022-01-07 19:40:00|28414.5|28407.5|28414.5|28407.5|28422|28415|28404.5|28397.5|130
1641584700000|2022-01-07 19:45:00|28417|28410|28414.5|28407.5|28429.5|28422.5|28407|28400|59
1641585000000|2022-01-07 19:50:00|28417|28410|28427|28420|28432|28425|28409.5|28402.5|68
1641585300000|2022-01-07 19:55:00|28424.5|28417.5|28419.5|28412.5|28432|28425|28419.5|28412.5|45
1641585600000|2022-01-07 20:00:00|28424.5|28417.5|28434.5|28427.5|28434.5|28427.5|28417|28410|94
1641585900000|2022-01-07 20:05:00|28439.5|28432.5|28444.5|28437.5|28454.5|28447.5|28437|28430|133
1641586200000|2022-01-07 20:10:00|28439.5|28432.5|28429.5|28422.5|28444.5|28437.5|28424.5|28417.5|122
1641586500000|2022-01-07 20:15:00|28427|28420|28434.5|28427.5|28439.5|28432.5|28427|28420|103
1641586800000|2022-01-07 20:20:00|28437|28430|28424.5|28417.5|28444.5|28437.5|28424.5|28417.5|165
1641587100000|2022-01-07 20:25:00|28427|28420|28419.5|28412.5|28429.5|28422.5|28409.5|28402.5|120
1641587400000|2022-01-07 20:30:00|28414.5|28407.5|28419.5|28412.5|28437|28430|28409.5|28402.5|62
1641587700000|2022-01-07 20:35:00|28417|28410|28424.5|28417.5|28427|28420|28414.5|28407.5|65
1641588000000|2022-01-07 20:40:00|28419.5|28412.5|28412|28405|28424.5|28417.5|28409.5|28402.5|91
1641588300000|2022-01-07 20:45:00|28409.5|28402.5|28424.5|28417.5|28432|28425|28409.5|28402.5|223
1641588600000|2022-01-07 20:50:00|28419.5|28412.5|28429.5|28422.5|28439.5|28432.5|28414.5|28407.5|490
1641588900000|2022-01-07 20:55:00|28427|28420|28422|28415|28449.5|28442.5|28417|28410|594
1641589200000|2022-01-07 21:00:00|28424.5|28417.5|28437|28430|28437|28430|28419.5|28412.5|70
1641589500000|2022-01-07 21:05:00|28434.5|28427.5|28434.5|28427.5|28442|28435|28434.5|28427.5|16
1641589800000|2022-01-07 21:10:00|28437|28430|28437|28430|28439.5|28432.5|28419.5|28412.5|60
1641590100000|2022-01-07 21:15:00|28441|28426|28441|28426|28446|28431|28436|28421|19
1641590400000|2022-01-07 21:20:00|28438.5|28423.5|28441|28426|28443.5|28428.5|28438.5|28423.5|8
1641590700000|2022-01-07 21:25:00|28438.5|28423.5|28441|28426|28441|28426|28438.5|28423.5|2
1641591000000|2022-01-07 21:30:00|28438.5|28423.5|28431|28416|28438.5|28423.5|28431|28416|4
1641591300000|2022-01-07 21:35:00|28428.5|28413.5|28426|28411|28428.5|28413.5|28426|28411|5
1641591600000|2022-01-07 21:40:00|28423.5|28408.5|28426|28411|28426|28411|28423.5|28408.5|3
1641591900000|2022-01-07 21:45:00|28423.5|28408.5|28403.5|28388.5|28423.5|28408.5|28398.5|28383.5|49
1641592200000|2022-01-07 21:50:00|28406|28391|28411|28396|28411|28396|28403.5|28388.5|16
1641592500000|2022-01-07 21:55:00|28408.5|28393.5|28415.6|28385.6|28416.5|28396|28403.5|28385.3|8
1641769200000|2022-01-09 23:00:00|28461|28446|28411|28396|28481|28466|28411|28396|46
1641769500000|2022-01-09 23:05:00|28408.5|28393.5|28386|28371|28421|28406|28363.5|28348.5|57
1641769800000|2022-01-09 23:10:00|28388.5|28373.5|28393.5|28378.5|28411|28396|28378.5|28363.5|18
1641770100000|2022-01-09 23:15:00|28398.5|28383.5|28351|28336|28401|28386|28351|28336|79
1641770400000|2022-01-09 23:20:00|28353.5|28338.5|28351|28336|28358.5|28343.5|28303.5|28288.5|123
1641770700000|2022-01-09 23:25:00|28348.5|28333.5|28313.5|28298.5|28348.5|28333.5|28313.5|28298.5|53
1641771000000|2022-01-09 23:30:00|28316|28301|28334.5|28327.5|28347|28340|28287|28280|15932
1641771300000|2022-01-09 23:35:00|28337|28330|28354.5|28347.5|28364.5|28357.5|28337|28330|81
1641771600000|2022-01-09 23:40:00|28362|28355|28359.5|28352.5|28384.5|28377.5|28349.5|28342.5|88
1641771900000|2022-01-09 23:45:00|28362|28355|28379.5|28372.5|28387|28380|28362|28355|34
1641772200000|2022-01-09 23:50:00|28382|28375|28394.5|28387.5|28419.5|28412.5|28382|28375|64
1641772500000|2022-01-09 23:55:00|28389.5|28382.5|28384.5|28377.5|28394.5|28387.5|28379.5|28372.5|49
1641772800000|2022-01-10 00:00:00|28387|28380|28392|28385|28404.5|28397.5|28377|28370|152
1641773100000|2022-01-10 00:05:00|28394.5|28387.5|28379.5|28372.5|28407|28400|28379.5|28372.5|104
1641773400000|2022-01-10 00:10:00|28382|28375|28364.5|28357.5|28394.5|28387.5|28364.5|28357.5|140
1641773700000|2022-01-10 00:15:00|28362|28355|28312|28305|28362|28355|28294.5|28287.5|321
1641774000000|2022-01-10 00:20:00|28309.5|28302.5|28372|28365|28377|28370|28309.5|28302.5|69
1641774300000|2022-01-10 00:25:00|28364.5|28357.5|28362|28355|28367|28360|28347|28340|26
1641774600000|2022-01-10 00:30:00|28359.5|28352.5|28382|28375|28387|28380|28357|28350|38
1641774900000|2022-01-10 00:35:00|28384.5|28377.5|28377|28370|28384.5|28377.5|28367|28360|19
1641775200000|2022-01-10 00:40:00|28379.5|28372.5|28372|28365|28392|28385|28359.5|28352.5|26
1641775500000|2022-01-10 00:45:00|28374.5|28367.5|28377|28370|28384.5|28377.5|28364.5|28357.5|23
1641775800000|2022-01-10 00:50:00|28374.5|28367.5|28352|28345|28382|28375|28349.5|28342.5|40
1641776100000|2022-01-10 00:55:00|28354.5|28347.5|28344.5|28337.5|28364.5|28357.5|28339.5|28332.5|76
1641776400000|2022-01-10 01:00:00|28347|28340|28322|28315|28359.5|28352.5|28302|28295|211
1641776700000|2022-01-10 01:05:00|28319.5|28312.5|28352|28345|28352|28345|28319.5|28312.5|46
1641777000000|2022-01-10 01:10:00|28354.5|28347.5|28362|28355|28367|28360|28352|28345|36
1641777300000|2022-01-10 01:15:00|28359.5|28352.5|28369.5|28362.5|28374.5|28367.5|28339.5|28332.5|46
1641777600000|2022-01-10 01:20:00|28372|28365|28359.5|28352.5|28379.5|28372.5|28349.5|28342.5|59
1641777900000|2022-01-10 01:25:00|28357|28350|28344.5|28337.5|28367|28360|28332|28325|56
1641778200000|2022-01-10 01:30:00|28339.5|28332.5|28362|28355|28364.5|28357.5|28309.5|28302.5|62
1641778500000|2022-01-10 01:35:00|28359.5|28352.5|28359.5|28352.5|28364.5|28357.5|28342|28335|32
1641778800000|2022-01-10 01:40:00|28362|28355|28357|28350|28384.5|28377.5|28352|28345|45
1641779100000|2022-01-10 01:45:00|28359.5|28352.5|28387|28380|28397|28390|28349.5|28342.5|60
1641779400000|2022-01-10 01:50:00|28389.5|28382.5|28414.5|28407.5|28429.5|28422.5|28389.5|28382.5|159
1641779700000|2022-01-10 01:55:00|28417|28410|28412|28405|28434.5|28427.5|28409.5|28402.5|126
1641780000000|2022-01-10 02:00:00|28414.5|28407.5|28402|28395|28419.5|28412.5|28394.5|28387.5|79
1641780300000|2022-01-10 02:05:00|28399.5|28392.5|28414.5|28407.5|28419.5|28412.5|28389.5|28382.5|90
1641780600000|2022-01-10 02:10:00|28419.5|28412.5|28399.5|28392.5|28419.5|28412.5|28392|28385|37
1641780900000|2022-01-10 02:15:00|28397|28390|28392|28385|28404.5|28397.5|28382|28375|21
1641781200000|2022-01-10 02:20:00|28389.5|28382.5|28399.5|28392.5|28404.5|28397.5|28382|28375|13
1641781500000|2022-01-10 02:25:00|28402|28395|28409.5|28402.5|28414.5|28407.5|28397|28390|27
1641781800000|2022-01-10 02:30:00|28412|28405|28414.5|28407.5|28424.5|28417.5|28399.5|28392.5|19
1641782100000|2022-01-10 02:35:00|28417|28410|28412|28405|28422|28415|28404.5|28397.5|13
1641782400000|2022-01-10 02:40:00|28414.5|28407.5|28424.5|28417.5|28434.5|28427.5|28409.5|28402.5|25
1641782700000|2022-01-10 02:45:00|28427|28420|28417|28410|28432|28425|28414.5|28407.5|12
1641783000000|2022-01-10 02:50:00|28419.5|28412.5|28409.5|28402.5|28427|28420|28407|28400|8
1641783300000|2022-01-10 02:55:00|28414.5|28407.5|28414.5|28407.5|28417|28410|28409.5|28402.5|10
1641783600000|2022-01-10 03:00:00|28412|28405|28407|28400|28419.5|28412.5|28397|28390|34
1641783900000|2022-01-10 03:05:00|28409.5|28402.5|28404.5|28397.5|28419.5|28412.5|28402|28395|26
1641784200000|2022-01-10 03:10:00|28407|28400|28399.5|28392.5|28409.5|28402.5|28397|28390|1
1641784500000|2022-01-10 03:15:00|28402|28395|28399.5|28392.5|28409.5|28402.5|28399.5|28392.5|9
1641784800000|2022-01-10 03:20:00|28397|28390|28394.5|28387.5|28399.5|28392.5|28387|28380|18
1641785100000|2022-01-10 03:25:00|28392|28385|28407|28400|28409.5|28402.5|28389.5|28382.5|13
1641785400000|2022-01-10 03:30:00|28404.5|28397.5|28402|28395|28407|28400|28397|28390|16
1641785700000|2022-01-10 03:35:00|28404.5|28397.5|28417|28410|28417|28410|28404.5|28397.5|21
1641786000000|2022-01-10 03:40:00|28419.5|28412.5|28422|28415|28424.5|28417.5|28412|28405|10
1641786300000|2022-01-10 03:45:00|28424.5|28417.5|28424.5|28417.5|28424.5|28417.5|28417|28410|13
1641786600000|2022-01-10 03:50:00|28422|28415|28437|28430|28437|28430|28419.5|28412.5|17
1641786900000|2022-01-10 03:55:00|28434.5|28427.5|28427|28420|28437|28430|28424.5|28417.5|16
1641787200000|2022-01-10 04:00:00|28424.5|28417.5|28432|28425|28432|28425|28424.5|28417.5|18
1641787500000|2022-01-10 04:05:00|28434.5|28427.5|28434.5|28427.5|28442|28435|28429.5|28422.5|20
1641787800000|2022-01-10 04:10:00|28432|28425|28439.5|28432.5|28442|28435|28429.5|28422.5|4
1641788100000|2022-01-10 04:15:00|28442|28435|28454.5|28447.5|28462|28455|28439.5|28432.5|89
1641788400000|2022-01-10 04:20:00|28457|28450|28474.5|28467.5|28489.5|28482.5|28454.5|28447.5|95
1641788700000|2022-01-10 04:25:00|28472|28465|28474.5|28467.5|28489.5|28482.5|28469.5|28462.5|36
1641789000000|2022-01-10 04:30:00|28479.5|28472.5|28469.5|28462.5|28482|28475|28467|28460|39
1641789300000|2022-01-10 04:35:00|28467|28460|28469.5|28462.5|28479.5|28472.5|28464.5|28457.5|60
1641789600000|2022-01-10 04:40:00|28472|28465|28467|28460|28479.5|28472.5|28467|28460|48
1641789900000|2022-01-10 04:45:00|28464.5|28457.5|28479.5|28472.5|28489.5|28482.5|28464.5|28457.5|59
1641790200000|2022-01-10 04:50:00|28474.5|28467.5|28477|28470|28494.5|28487.5|28474.5|28467.5|84
1641790500000|2022-01-10 04:55:00|28474.5|28467.5|28484.5|28477.5|28487|28480|28467|28460|41
1641790800000|2022-01-10 05:00:00|28482|28475|28464.5|28457.5|28482|28475|28459.5|28452.5|20
1641791100000|2022-01-10 05:05:00|28459.5|28452.5|28472|28465|28474.5|28467.5|28454.5|28447.5|16
1641791400000|2022-01-10 05:10:00|28474.5|28467.5|28469.5|28462.5|28477|28470|28462|28455|25
1641791700000|2022-01-10 05:15:00|28472|28465|28477|28470|28479.5|28472.5|28467|28460|13
1641792000000|2022-01-10 05:20:00|28479.5|28472.5|28484.5|28477.5|28487|28480|28477|28470|20
1641792300000|2022-01-10 05:25:00|28487|28480|28487|28480|28489.5|28482.5|28474.5|28467.5|45
1641792600000|2022-01-10 05:30:00|28489.5|28482.5|28492|28485|28504.5|28497.5|28484.5|28477.5|107
1641792900000|2022-01-10 05:35:00|28489.5|28482.5|28484.5|28477.5|28502|28495|28484.5|28477.5|32
1641793200000|2022-01-10 05:40:00|28487|28480|28484.5|28477.5|28489.5|28482.5|28484.5|28477.5|6
1641793500000|2022-01-10 05:45:00|28482|28475|28489.5|28482.5|28489.5|28482.5|28474.5|28467.5|63
1641793800000|2022-01-10 05:50:00|28492|28485|28504.5|28497.5|28504.5|28497.5|28489.5|28482.5|128
1641794100000|2022-01-10 05:55:00|28499.5|28492.5|28504.5|28497.5|28509.5|28502.5|28489.5|28482.5|91
1641794400000|2022-01-10 06:00:00|28519.5|28512.5|28494.5|28487.5|28522|28515|28494.5|28487.5|192
1641794700000|2022-01-10 06:05:00|28497|28490|28494.5|28487.5|28502|28495|28489.5|28482.5|80
1641795000000|2022-01-10 06:10:00|28497|28490|28497|28490|28499.5|28492.5|28489.5|28482.5|32
1641795300000|2022-01-10 06:15:00|28499.5|28492.5|28504.5|28497.5|28504.5|28497.5|28494.5|28487.5|20
1641795600000|2022-01-10 06:20:00|28509.5|28502.5|28487|28480|28509.5|28502.5|28484.5|28477.5|70
1641795900000|2022-01-10 06:25:00|28489.5|28482.5|28494.5|28487.5|28494.5|28487.5|28479.5|28472.5|41
1641796200000|2022-01-10 06:30:00|28497|28490|28484.5|28477.5|28499.5|28492.5|28484.5|28477.5|18
1641796500000|2022-01-10 06:35:00|28482|28475|28479.5|28472.5|28484.5|28477.5|28479.5|28472.5|5
1641796800000|2022-01-10 06:40:00|28484.5|28477.5|28482|28475|28487|28480|28479.5|28472.5|8
1641797100000|2022-01-10 06:45:00|28484.5|28477.5|28489.5|28482.5|28489.5|28482.5|28479.5|28472.5|7
1641797400000|2022-01-10 06:50:00|28492|28485|28502|28495|28509.5|28502.5|28492|28485|5
1641797700000|2022-01-10 06:55:00|28504.5|28497.5|28499.5|28492.5|28509.5|28502.5|28492|28485|59
1641798000000|2022-01-10 07:00:00|28502|28495|28519.5|28512.5|28539.5|28532.5|28499.5|28492.5|44
1641798300000|2022-01-10 07:05:00|28522|28515|28532|28525|28532|28525|28522|28515|10
1641798600000|2022-01-10 07:10:00|28529.5|28522.5|28504.5|28497.5|28539.5|28532.5|28504.5|28497.5|41
1641798900000|2022-01-10 07:15:00|28512|28505|28512|28505|28522|28515|28499.5|28492.5|52
1641799200000|2022-01-10 07:20:00|28514.5|28507.5|28552|28545|28562|28555|28512|28505|101
1641799500000|2022-01-10 07:25:00|28554.5|28547.5|28559.5|28552.5|28579.5|28572.5|28549.5|28542.5|193
1641799800000|2022-01-10 07:30:00|28562|28555|28549.5|28542.5|28572|28565|28549.5|28542.5|55
1641800100000|2022-01-10 07:35:00|28544.5|28537.5|28557|28550|28557|28550|28544.5|28537.5|53
1641800400000|2022-01-10 07:40:00|28559.5|28552.5|28549.5|28542.5|28574.5|28567.5|28549.5|28542.5|79
1641800700000|2022-01-10 07:45:00|28554.5|28547.5|28574.5|28567.5|28577|28570|28549.5|28542.5|43
1641801000000|2022-01-10 07:50:00|28572|28565|28562|28555|28574.5|28567.5|28559.5|28552.5|10
1641801300000|2022-01-10 07:55:00|28564.5|28557.5|28559.5|28552.5|28569.5|28562.5|28549.5|28542.5|19
1641801600000|2022-01-10 08:00:00|28564.5|28557.5|28564.5|28557.5|28577|28570|28549.5|28542.5|139
1641801900000|2022-01-10 08:05:00|28562|28555|28529.5|28522.5|28562|28555|28529.5|28522.5|334
1641802200000|2022-01-10 08:10:00|28532|28525|28514.5|28507.5|28549.5|28542.5|28514.5|28507.5|219
1641802500000|2022-01-10 08:15:00|28512|28505|28487|28480|28519.5|28512.5|28484.5|28477.5|146
1641802800000|2022-01-10 08:20:00|28484.5|28477.5|28494.5|28487.5|28494.5|28487.5|28459.5|28452.5|225
1641803100000|2022-01-10 08:25:00|28499.5|28492.5|28499.5|28492.5|28504.5|28497.5|28464.5|28457.5|88
1641803400000|2022-01-10 08:30:00|28497|28490|28444.5|28437.5|28497|28490|28439.5|28432.5|236
1641803700000|2022-01-10 08:35:00|28449.5|28442.5|28434.5|28427.5|28454.5|28447.5|28414.5|28407.5|181
1641804000000|2022-01-10 08:40:00|28432|28425|28444.5|28437.5|28444.5|28437.5|28424.5|28417.5|84
1641804300000|2022-01-10 08:45:00|28442|28435|28454.5|28447.5|28459.5|28452.5|28422|28415|43
1641804600000|2022-01-10 08:50:00|28457|28450|28449.5|28442.5|28459.5|28452.5|28439.5|28432.5|61
1641804900000|2022-01-10 08:55:00|28452|28445|28477|28470|28487|28480|28444.5|28437.5|61
1641805200000|2022-01-10 09:00:00|28474.5|28467.5|28474.5|28467.5|28494.5|28487.5|28474.5|28467.5|46
1641805500000|2022-01-10 09:05:00|28477|28470|28504.5|28497.5|28512|28505|28477|28470|108
1641805800000|2022-01-10 09:10:00|28494.5|28487.5|28502|28495|28524.5|28517.5|28494.5|28487.5|45
1641806100000|2022-01-10 09:15:00|28504.5|28497.5|28504.5|28497.5|28522|28515|28499.5|28492.5|114
1641806400000|2022-01-10 09:20:00|28507|28500|28509.5|28502.5|28519.5|28512.5|28504.5|28497.5|73
1641806700000|2022-01-10 09:25:00|28512|28505|28529.5|28522.5|28532|28525|28507|28500|32
1641807000000|2022-01-10 09:30:00|28532|28525|28514.5|28507.5|28539.5|28532.5|28514.5|28507.5|71
1641807300000|2022-01-10 09:35:00|28519.5|28512.5|28517|28510|28534.5|28527.5|28514.5|28507.5|21
1641807600000|2022-01-10 09:40:00|28519.5|28512.5|28529.5|28522.5|28532|28525|28509.5|28502.5|66
1641807900000|2022-01-10 09:45:00|28527|28520|28509.5|28502.5|28527|28520|28509.5|28502.5|14
1641808200000|2022-01-10 09:50:00|28507|28500|28509.5|28502.5|28514.5|28507.5|28499.5|28492.5|31
1641808500000|2022-01-10 09:55:00|28512|28505|28504.5|28497.5|28519.5|28512.5|28504.5|28497.5|64
1641808800000|2022-01-10 10:00:00|28499.5|28492.5|28499.5|28492.5|28507|28500|28489.5|28482.5|53
1641809100000|2022-01-10 10:05:00|28502|28495|28509.5|28502.5|28512|28505|28494.5|28487.5|38
1641809400000|2022-01-10 10:10:00|28512|28505|28539.5|28532.5|28539.5|28532.5|28512|28505|58
1641809700000|2022-01-10 10:15:00|28537|28530|28529.5|28522.5|28539.5|28532.5|28522|28515|52
1641810000000|2022-01-10 10:20:00|28532|28525|28509.5|28502.5|28534.5|28527.5|28509.5|28502.5|38
1641810300000|2022-01-10 10:25:00|28514.5|28507.5|28509.5|28502.5|28514.5|28507.5|28504.5|28497.5|32
1641810600000|2022-01-10 10:30:00|28504.5|28497.5|28509.5|28502.5|28514.5|28507.5|28499.5|28492.5|52
1641810900000|2022-01-10 10:35:00|28507|28500|28509.5|28502.5|28517|28510|28504.5|28497.5|35
1641811200000|2022-01-10 10:40:00|28512|28505|28489.5|28482.5|28512|28505|28484.5|28477.5|37
1641811500000|2022-01-10 10:45:00|28492|28485|28497|28490|28504.5|28497.5|28489.5|28482.5|34
1641811800000|2022-01-10 10:50:00|28499.5|28492.5|28484.5|28477.5|28509.5|28502.5|28482|28475|47
1641812100000|2022-01-10 10:55:00|28487|28480|28489.5|28482.5|28499.5|28492.5|28484.5|28477.5|17
1641812400000|2022-01-10 11:00:00|28494.5|28487.5|28474.5|28467.5|28499.5|28492.5|28469.5|28462.5|38
1641812700000|2022-01-10 11:05:00|28477|28470|28469.5|28462.5|28484.5|28477.5|28464.5|28457.5|53
1641813000000|2022-01-10 11:10:00|28472|28465|28454.5|28447.5|28472|28465|28454.5|28447.5|88
1641813300000|2022-01-10 11:15:00|28459.5|28452.5|28472|28465|28474.5|28467.5|28454.5|28447.5|33
1641813600000|2022-01-10 11:20:00|28469.5|28462.5|28437|28430|28477|28470|28434.5|28427.5|72
1641813900000|2022-01-10 11:25:00|28439.5|28432.5|28432|28425|28444.5|28437.5|28424.5|28417.5|49
1641814200000|2022-01-10 11:30:00|28434.5|28427.5|28434.5|28427.5|28457|28450|28429.5|28422.5|49
1641814500000|2022-01-10 11:35:00|28437|28430|28422|28415|28447|28440|28419.5|28412.5|65
1641814800000|2022-01-10 11:40:00|28424.5|28417.5|28424.5|28417.5|28432|28425|28404.5|28397.5|136
1641815100000|2022-01-10 11:45:00|28427|28420|28439.5|28432.5|28439.5|28432.5|28427|28420|43
1641815400000|2022-01-10 11:50:00|28444.5|28437.5|28439.5|28432.5|28449.5|28442.5|28429.5|28422.5|28
1641815700000|2022-01-10 11:55:00|28442|28435|28434.5|28427.5|28444.5|28437.5|28434.5|28427.5|45
1641816000000|2022-01-10 12:00:00|28437|28430|28419.5|28412.5|28449.5|28442.5|28419.5|28412.5|209
1641816300000|2022-01-10 12:05:00|28424.5|28417.5|28409.5|28402.5|28434.5|28427.5|28407|28400|48
1641816600000|2022-01-10 12:10:00|28412|28405|28379.5|28372.5|28419.5|28412.5|28374.5|28367.5|161
1641816900000|2022-01-10 12:15:00|28377|28370|28352|28345|28377|28370|28344.5|28337.5|231
1641817200000|2022-01-10 12:20:00|28349.5|28342.5|28364.5|28357.5|28369.5|28362.5|28349.5|28342.5|119
1641817500000|2022-01-10 12:25:00|28362|28355|28359.5|28352.5|28369.5|28362.5|28347|28340|73
1641817800000|2022-01-10 12:30:00|28357|28350|28319.5|28312.5|28362|28355|28317|28310|80
1641818100000|2022-01-10 12:35:00|28317|28310|28329.5|28322.5|28337|28330|28314.5|28307.5|90
1641818400000|2022-01-10 12:40:00|28324.5|28317.5|28342|28335|28344.5|28337.5|28324.5|28317.5|93
1641818700000|2022-01-10 12:45:00|28344.5|28337.5|28314.5|28307.5|28344.5|28337.5|28314.5|28307.5|41
1641819000000|2022-01-10 12:50:00|28312|28305|28304.5|28297.5|28317|28310|28289.5|28282.5|130
1641819300000|2022-01-10 12:55:00|28302|28295|28269.5|28262.5|28307|28300|28264.5|28257.5|110
1641819600000|2022-01-10 13:00:00|28267|28260|28274.5|28267.5|28279.5|28272.5|28254.5|28247.5|167
1641819900000|2022-01-10 13:05:00|28277|28270|28282|28275|28292|28285|28269.5|28262.5|179
1641820200000|2022-01-10 13:10:00|28279.5|28272.5|28287|28280|28289.5|28282.5|28269.5|28262.5|23
1641820500000|2022-01-10 13:15:00|28284.5|28277.5|28287|28280|28294.5|28287.5|28279.5|28272.5|61
1641820800000|2022-01-10 13:20:00|28284.5|28277.5|28284.5|28277.5|28302|28295|28282|28275|53
1641821100000|2022-01-10 13:25:00|28287|28280|28309.5|28302.5|28309.5|28302.5|28284.5|28277.5|63
1641821400000|2022-01-10 13:30:00|28312|28305|28304.5|28297.5|28314.5|28307.5|28289.5|28282.5|44
1641821700000|2022-01-10 13:35:00|28299.5|28292.5|28319.5|28312.5|28322|28315|28294.5|28287.5|45
1641822000000|2022-01-10 13:40:00|28317|28310|28317|28310|28329.5|28322.5|28309.5|28302.5|32
1641822300000|2022-01-10 13:45:00|28314.5|28307.5|28314.5|28307.5|28324.5|28317.5|28309.5|28302.5|23
1641822600000|2022-01-10 13:50:00|28317|28310|28302|28295|28329.5|28322.5|28299.5|28292.5|43
1641822900000|2022-01-10 13:55:00|28304.5|28297.5|28299.5|28292.5|28304.5|28297.5|28292|28285|25
1641823200000|2022-01-10 14:00:00|28302|28295|28297|28290|28304.5|28297.5|28294.5|28287.5|40
1641823500000|2022-01-10 14:05:00|28299.5|28292.5|28294.5|28287.5|28304.5|28297.5|28294.5|28287.5|18
1641823800000|2022-01-10 14:10:00|28292|28285|28284.5|28277.5|28294.5|28287.5|28284.5|28277.5|32
1641824100000|2022-01-10 14:15:00|28287|28280|28279.5|28272.5|28292|28285|28274.5|28267.5|43
1641824400000|2022-01-10 14:20:00|28274.5|28267.5|28259.5|28252.5|28289.5|28282.5|28259.5|28252.5|38
1641824700000|2022-01-10 14:25:00|28264.5|28257.5|28269.5|28262.5|28279.5|28272.5|28264.5|28257.5|49
1641825000000|2022-01-10 14:30:00|28272|28265|28224.5|28217.5|28319.5|28312.5|28219.5|28212.5|597
1641825300000|2022-01-10 14:35:00|28219.5|28212.5|28219.5|28212.5|28227|28220|28187|28180|370
1641825600000|2022-01-10 14:40:00|28217|28210|28189.5|28182.5|28224.5|28217.5|28179.5|28172.5|231
1641825900000|2022-01-10 14:45:00|28192|28185|28159.5|28152.5|28194.5|28187.5|28144.5|28137.5|227
1641826200000|2022-01-10 14:50:00|28157|28150|28137|28130|28172|28165|28129.5|28122.5|248
1641826500000|2022-01-10 14:55:00|28134.5|28127.5|28109.5|28102.5|28147|28140|28092|28085|437
1641826800000|2022-01-10 15:00:00|28104.5|28097.5|28069.5|28062.5|28114.5|28107.5|28064.5|28057.5|404
1641827100000|2022-01-10 15:05:00|28067|28060|28102|28095|28114.5|28107.5|28064.5|28057.5|342
1641827400000|2022-01-10 15:10:00|28099.5|28092.5|28027|28020|28099.5|28092.5|28022|28015|277
1641827700000|2022-01-10 15:15:00|28024.5|28017.5|28019.5|28012.5|28059.5|28052.5|28017|28010|322
1641828000000|2022-01-10 15:20:00|28022|28015|28034.5|28027.5|28052|28045|28022|28015|307
1641828300000|2022-01-10 15:25:00|28032|28025|28032|28025|28049.5|28042.5|28022|28015|140
1641828600000|2022-01-10 15:30:00|28029.5|28022.5|28014.5|28007.5|28054.5|28047.5|28014.5|28007.5|214
1641828900000|2022-01-10 15:35:00|28009.5|28002.5|27989.5|27982.5|28024.5|28017.5|27979.5|27972.5|237
1641829200000|2022-01-10 15:40:00|27994.5|27987.5|27949.5|27942.5|27999.5|27992.5|27929.5|27922.5|411
1641829500000|2022-01-10 15:45:00|27947|27940|27914.5|27907.5|27972|27965|27904.5|27897.5|266
1641829800000|2022-01-10 15:50:00|27912|27905|27922|27915|27924.5|27917.5|27889.5|27882.5|340
1641830100000|2022-01-10 15:55:00|27919.5|27912.5|27919.5|27912.5|27939.5|27932.5|27879.5|27872.5|368
1641830400000|2022-01-10 16:00:00|27914.5|27907.5|27914.5|27907.5|27922|27915|27874.5|27867.5|337
1641830700000|2022-01-10 16:05:00|27912|27905|27952|27945|27952|27945|27904.5|27897.5|255
1641831000000|2022-01-10 16:10:00|27949.5|27942.5|27984.5|27977.5|28009.5|28002.5|27929.5|27922.5|351
1641831300000|2022-01-10 16:15:00|27982|27975|28012|28005|28019.5|28012.5|27964.5|27957.5|193
1641831600000|2022-01-10 16:20:00|28009.5|28002.5|28027|28020|28032|28025|27994.5|27987.5|202
1641831900000|2022-01-10 16:25:00|28024.5|28017.5|28059.5|28052.5|28069.5|28062.5|28019.5|28012.5|294
1641832200000|2022-01-10 16:30:00|28064.5|28057.5|28029.5|28022.5|28064.5|28057.5|28014.5|28007.5|288
1641832500000|2022-01-10 16:35:00|28024.5|28017.5|27987|27980|28024.5|28017.5|27977|27970|233
1641832800000|2022-01-10 16:40:00|27984.5|27977.5|27987|27980|27994.5|27987.5|27967|27960|163
1641833100000|2022-01-10 16:45:00|27989.5|27982.5|28007|28000|28009.5|28002.5|27969.5|27962.5|301
1641833400000|2022-01-10 16:50:00|28004.5|27997.5|27994.5|27987.5|28017|28010|27979.5|27972.5|199
1641833700000|2022-01-10 16:55:00|27992|27985|28044.5|28037.5|28049.5|28042.5|27984.5|27977.5|152
1641834000000|2022-01-10 17:00:00|28039.5|28032.5|28004.5|27997.5|28054.5|28047.5|27999.5|27992.5|115
1641834300000|2022-01-10 17:05:00|27999.5|27992.5|27987|27980|28017|28010|27984.5|27977.5|94
1641834600000|2022-01-10 17:10:00|27984.5|27977.5|28009.5|28002.5|28017|28010|27984.5|27977.5|73
1641834900000|2022-01-10 17:15:00|28004.5|27997.5|27959.5|27952.5|28007|28000|27959.5|27952.5|283
1641835200000|2022-01-10 17:20:00|27957|27950|27944.5|27937.5|27969.5|27962.5|27939.5|27932.5|194
1641835500000|2022-01-10 17:25:00|27939.5|27932.5|27942|27935|27954.5|27947.5|27934.5|27927.5|87
1641835800000|2022-01-10 17:30:00|27939.5|27932.5|27924.5|27917.5|27944.5|27937.5|27919.5|27912.5|124
1641836100000|2022-01-10 17:35:00|27929.5|27922.5|27909.5|27902.5|27934.5|27927.5|27909.5|27902.5|133
1641836400000|2022-01-10 17:40:00|27904.5|27897.5|27929.5|27922.5|27954.5|27947.5|27899.5|27892.5|119
1641836700000|2022-01-10 17:45:00|27932|27925|27929.5|27922.5|27962|27955|27927|27920|146
1641837000000|2022-01-10 17:50:00|27932|27925|27984.5|27977.5|28004.5|27997.5|27924.5|27917.5|154
1641837300000|2022-01-10 17:55:00|27982|27975|27969.5|27962.5|27989.5|27982.5|27959.5|27952.5|66
1641837600000|2022-01-10 18:00:00|27972|27965|27989.5|27982.5|28009.5|28002.5|27964.5|27957.5|285
1641837900000|2022-01-10 18:05:00|27987|27980|28017|28010|28019.5|28012.5|27987|27980|168
1641838200000|2022-01-10 18:10:00|28019.5|28012.5|28054.5|28047.5|28069.5|28062.5|28017|28010|384
1641838500000|2022-01-10 18:15:00|28057|28050|28077|28070|28079.5|28072.5|28049.5|28042.5|78
1641838800000|2022-01-10 18:20:00|28079.5|28072.5|28087|28080|28094.5|28087.5|28057|28050|116
1641839100000|2022-01-10 18:25:00|28089.5|28082.5|28092|28085|28104.5|28097.5|28072|28065|130
1641839400000|2022-01-10 18:30:00|28089.5|28082.5|28084.5|28077.5|28104.5|28097.5|28069.5|28062.5|121
1641839700000|2022-01-10 18:35:00|28089.5|28082.5|28064.5|28057.5|28094.5|28087.5|28059.5|28052.5|116
1641840000000|2022-01-10 18:40:00|28062|28055|28104.5|28097.5|28109.5|28102.5|28057|28050|94
1641840300000|2022-01-10 18:45:00|28102|28095|28124.5|28117.5|28129.5|28122.5|28094.5|28087.5|118
1641840600000|2022-01-10 18:50:00|28129.5|28122.5|28154.5|28147.5|28164.5|28157.5|28127|28120|215
1641840900000|2022-01-10 18:55:00|28159.5|28152.5|28154.5|28147.5|28169.5|28162.5|28132|28125|123
1641841200000|2022-01-10 19:00:00|28157|28150|28184.5|28177.5|28189.5|28182.5|28144.5|28137.5|297
1641841500000|2022-01-10 19:05:00|28179.5|28172.5|28189.5|28182.5|28197|28190|28167|28160|113
1641841800000|2022-01-10 19:10:00|28192|28185|28164.5|28157.5|28192|28185|28164.5|28157.5|73
1641842100000|2022-01-10 19:15:00|28169.5|28162.5|28179.5|28172.5|28202|28195|28164.5|28157.5|129
1641842400000|2022-01-10 19:20:00|28174.5|28167.5|28169.5|28162.5|28189.5|28182.5|28169.5|28162.5|73
1641842700000|2022-01-10 19:25:00|28172|28165|28174.5|28167.5|28184.5|28177.5|28164.5|28157.5|96
1641843000000|2022-01-10 19:30:00|28179.5|28172.5|28199.5|28192.5|28199.5|28192.5|28169.5|28162.5|98
1641843300000|2022-01-10 19:35:00|28197|28190|28184.5|28177.5|28212|28205|28174.5|28167.5|71
1641843600000|2022-01-10 19:40:00|28187|28180|28162|28155|28204.5|28197.5|28159.5|28152.5|91
1641843900000|2022-01-10 19:45:00|28164.5|28157.5|28164.5|28157.5|28174.5|28167.5|28157|28150|58
1641844200000|2022-01-10 19:50:00|28169.5|28162.5|28112|28105|28169.5|28162.5|28109.5|28102.5|77
1641844500000|2022-01-10 19:55:00|28114.5|28107.5|28149.5|28142.5|28154.5|28147.5|28114.5|28107.5|91
1641844800000|2022-01-10 20:00:00|28152|28145|28149.5|28142.5|28189.5|28182.5|28129.5|28122.5|136
1641845100000|2022-01-10 20:05:00|28152|28145|28117|28110|28172|28165|28089.5|28082.5|262
1641845400000|2022-01-10 20:10:00|28119.5|28112.5|28132|28125|28167|28160|28117|28110|146
1641845700000|2022-01-10 20:15:00|28134.5|28127.5|28139.5|28132.5|28164.5|28157.5|28117|28110|114
1641846000000|2022-01-10 20:20:00|28134.5|28127.5|28147|28140|28152|28145|28124.5|28117.5|59
1641846300000|2022-01-10 20:25:00|28144.5|28137.5|28139.5|28132.5|28154.5|28147.5|28132|28125|44
1641846600000|2022-01-10 20:30:00|28142|28135|28157|28150|28169.5|28162.5|28117|28110|93
1641846900000|2022-01-10 20:35:00|28159.5|28152.5|28152|28145|28172|28165|28139.5|28132.5|56
1641847200000|2022-01-10 20:40:00|28154.5|28147.5|28172|28165|28194.5|28187.5|28142|28135|139
1641847500000|2022-01-10 20:45:00|28169.5|28162.5|28189.5|28182.5|28204.5|28197.5|28167|28160|171
1641847800000|2022-01-10 20:50:00|28192|28185|28214.5|28207.5|28224.5|28217.5|28182|28175|199
1641848100000|2022-01-10 20:55:00|28212|28205|28204.5|28197.5|28224.5|28217.5|28179.5|28172.5|429
1641848400000|2022-01-10 21:00:00|28199.5|28192.5|28194.5|28187.5|28207|28200|28194.5|28187.5|121
1641848700000|2022-01-10 21:05:00|28192|28185|28189.5|28182.5|28204.5|28197.5|28189.5|28182.5|34
1641849000000|2022-01-10 21:10:00|28184.5|28177.5|28179.5|28172.5|28194.5|28187.5|28179.5|28172.5|71
1641849300000|2022-01-10 21:15:00|28183.5|28168.5|28196|28181|28196|28181|28181|28166|7
1641849600000|2022-01-10 21:20:00|28198.5|28183.5|28203.5|28188.5|28203.5|28188.5|28198.5|28183.5|5
1641850200000|2022-01-10 21:30:00|28201|28186|28201|28186|28201|28186|28201|28186|0
1641850500000|2022-01-10 21:35:00|28203.5|28188.5|28206|28191|28206|28191|28203.5|28188.5|2
1641851100000|2022-01-10 21:45:00|28208.5|28193.5|28181|28166|28208.5|28193.5|28181|28166|25
1641851400000|2022-01-10 21:50:00|28183.5|28168.5|28191|28176|28191|28176|28183.5|28168.5|7
1641851700000|2022-01-10 21:55:00|28188.5|28173.5|28203.5|28173.5|28204.7|28178.5|28188.5|28171|18
1641852000000|2022-01-10 22:00:00|28201|28171|28205.9|28175.9|28205.9|28175.9|28201|28171|0
1641852300000|2022-01-10 22:05:00|28206|28176|28203.5|28173.5|28206|28176|28203.2|28173.2|0
1641852600000|2022-01-10 22:10:00|28203.2|28173.2|28203.7|28173.7|28203.7|28173.7|28202.2|28172.2|0
1641852900000|2022-01-10 22:15:00|28204|28174|28207.5|28177.5|28207.5|28177.5|28203.8|28173.8|0
1641853200000|2022-01-10 22:20:00|28207.7|28177.7|28209.9|28179.9|28209.9|28179.9|28207.5|28177.5|0
1641853500000|2022-01-10 22:25:00|28209.2|28179.2|28227.9|28197.9|28227.9|28197.9|28209.2|28179.2|0
1641853800000|2022-01-10 22:30:00|28228|28198|28229.2|28199.2|28229.3|28199.3|28227.5|28197.5|0
1641854100000|2022-01-10 22:35:00|28229.3|28199.3|28229.8|28199.8|28229.8|28199.8|28229|28199|0
1641854400000|2022-01-10 22:40:00|28229.6|28199.6|28230.6|28200.6|28230.6|28200.6|28229.5|28199.5|0
1641854700000|2022-01-10 22:45:00|28230.3|28200.3|28234.5|28204.5|28234.8|28204.8|28230.3|28200.3|0
1641855000000|2022-01-10 22:50:00|28234.9|28204.9|28241.5|28211.5|28243|28213|28234.5|28204.5|0
1641855300000|2022-01-10 22:55:00|28240.6|28210.6|28229.4|28199.4|28244.5|28214.5|28229.4|28199.4|0
1641855600000|2022-01-10 23:00:00|28226.2|28196.2|28233.5|28218.5|28241|28226|28208.5|28193.5|46
1641855900000|2022-01-10 23:05:00|28236|28221|28226|28211|28246|28231|28221|28206|30
1641856200000|2022-01-10 23:10:00|28223.5|28208.5|28248.5|28233.5|28251|28236|28223.5|28208.5|34
1641856500000|2022-01-10 23:15:00|28236|28221|28251|28236|28251|28236|28233.5|28218.5|33
1641856800000|2022-01-10 23:20:00|28253.5|28238.5|28276|28261|28283.5|28268.5|28253.5|28238.5|30
1641857100000|2022-01-10 23:25:00|28273.5|28258.5|28268.5|28253.5|28278.5|28263.5|28268.5|28253.5|55
1641857400000|2022-01-10 23:30:00|28261|28246|28259.5|28252.5|28269.5|28262.5|28244.5|28237.5|11550
1641857700000|2022-01-10 23:35:00|28262|28255|28262|28255|28292|28285|28259.5|28252.5|179
1641858000000|2022-01-10 23:40:00|28259.5|28252.5|28312|28305|28319.5|28312.5|28229.5|28222.5|587
1641858300000|2022-01-10 23:45:00|28329.5|28322.5|28367|28360|28377|28370|28322|28315|457
1641858600000|2022-01-10 23:50:00|28364.5|28357.5|28359.5|28352.5|28392|28385|28357|28350|277
1641858900000|2022-01-10 23:55:00|28364.5|28357.5|28369.5|28362.5|28394.5|28387.5|28364.5|28357.5|389
1641859200000|2022-01-11 00:00:00|28374.5|28367.5|28392|28385|28432|28425|28359.5|28352.5|1624
1641859500000|2022-01-11 00:05:00|28394.5|28387.5|28364.5|28357.5|28424.5|28417.5|28309.5|28302.5|1395
1641859800000|2022-01-11 00:10:00|28359.5|28352.5|28449.5|28442.5|28479.5|28472.5|28354.5|28347.5|1423
1641860100000|2022-01-11 00:15:00|28447|28440|28374.5|28367.5|28459.5|28452.5|28359.5|28352.5|764
1641860400000|2022-01-11 00:20:00|28369.5|28362.5|28319.5|28312.5|28392|28385|28299.5|28292.5|687
1641860700000|2022-01-11 00:25:00|28314.5|28307.5|28309.5|28302.5|28374.5|28367.5|28307|28300|558
1641861000000|2022-01-11 00:30:00|28307|28300|28244.5|28237.5|28307|28300|28224.5|28217.5|1292
1641861300000|2022-01-11 00:35:00|28239.5|28232.5|28304.5|28297.5|28307|28300|28204.5|28197.5|983
1641861600000|2022-01-11 00:40:00|28307|28300|28324.5|28317.5|28344.5|28337.5|28284.5|28277.5|419
1641861900000|2022-01-11 00:45:00|28319.5|28312.5|28304.5|28297.5|28362|28355|28299.5|28292.5|548
1641862200000|2022-01-11 00:50:00|28299.5|28292.5|28329.5|28322.5|28337|28330|28284.5|28277.5|293
1641862500000|2022-01-11 00:55:00|28332|28325|28334.5|28327.5|28357|28350|28319.5|28312.5|264
1641862800000|2022-01-11 01:00:00|28337|28330|28314.5|28307.5|28352|28345|28294.5|28287.5|454
1641863100000|2022-01-11 01:05:00|28317|28310|28339.5|28332.5|28372|28365|28314.5|28307.5|332
1641863400000|2022-01-11 01:10:00|28334.5|28327.5|28284.5|28277.5|28344.5|28337.5|28284.5|28277.5|313
1641863700000|2022-01-11 01:15:00|28287|28280|28314.5|28307.5|28319.5|28312.5|28249.5|28242.5|430
1641864000000|2022-01-11 01:20:00|28312|28305|28284.5|28277.5|28329.5|28322.5|28272|28265|319
1641864300000|2022-01-11 01:25:00|28287|28280|28277|28270|28294.5|28287.5|28274.5|28267.5|154
1641864600000|2022-01-11 01:30:00|28274.5|28267.5|28234.5|28227.5|28289.5|28282.5|28219.5|28212.5|661
1641864900000|2022-01-11 01:35:00|28239.5|28232.5|28249.5|28242.5|28264.5|28257.5|28232|28225|440
1641865200000|2022-01-11 01:40:00|28244.5|28237.5|28204.5|28197.5|28244.5|28237.5|28204.5|28197.5|588
1641865500000|2022-01-11 01:45:00|28209.5|28202.5|28152|28145|28224.5|28217.5|28149.5|28142.5|686
1641865800000|2022-01-11 01:50:00|28154.5|28147.5|28089.5|28082.5|28169.5|28162.5|28084.5|28077.5|1053
1641866100000|2022-01-11 01:55:00|28094.5|28087.5|28094.5|28087.5|28109.5|28102.5|28079.5|28072.5|624
1641866400000|2022-01-11 02:00:00|28097|28090|28084.5|28077.5|28109.5|28102.5|28082|28075|465
1641866700000|2022-01-11 02:05:00|28089.5|28082.5|28157|28150|28174.5|28167.5|28089.5|28082.5|417
1641867000000|2022-01-11 02:10:00|28154.5|28147.5|28162|28155|28179.5|28172.5|28142|28135|516
1641867300000|2022-01-11 02:15:00|28164.5|28157.5|28174.5|28167.5|28174.5|28167.5|28159.5|28152.5|255
1641867600000|2022-01-11 02:20:00|28172|28165|28219.5|28212.5|28219.5|28212.5|28167|28160|394
1641867900000|2022-01-11 02:25:00|28217|28210|28224.5|28217.5|28234.5|28227.5|28199.5|28192.5|388
1641868200000|2022-01-11 02:30:00|28227|28220|28214.5|28207.5|28247|28240|28214.5|28207.5|266
1641868500000|2022-01-11 02:35:00|28212|28205|28219.5|28212.5|28222|28215|28199.5|28192.5|98
1641868800000|2022-01-11 02:40:00|28214.5|28207.5|28214.5|28207.5|28224.5|28217.5|28204.5|28197.5|56
1641869100000|2022-01-11 02:45:00|28219.5|28212.5|28227|28220|28239.5|28232.5|28214.5|28207.5|89
1641869400000|2022-01-11 02:50:00|28224.5|28217.5|28264.5|28257.5|28264.5|28257.5|28214.5|28207.5|97
1641869700000|2022-01-11 02:55:00|28259.5|28252.5|28272|28265|28284.5|28277.5|28259.5|28252.5|171
1641870000000|2022-01-11 03:00:00|28274.5|28267.5|28254.5|28247.5|28282|28275|28252|28245|165
1641870300000|2022-01-11 03:05:00|28257|28250|28249.5|28242.5|28274.5|28267.5|28242|28235|220
1641870600000|2022-01-11 03:10:00|28252|28245|28254.5|28247.5|28254.5|28247.5|28244.5|28237.5|55
1641870900000|2022-01-11 03:15:00|28252|28245|28294.5|28287.5|28294.5|28287.5|28252|28245|229
1641871200000|2022-01-11 03:20:00|28292|28285|28279.5|28272.5|28294.5|28287.5|28274.5|28267.5|104
1641871500000|2022-01-11 03:25:00|28284.5|28277.5|28274.5|28267.5|28289.5|28282.5|28272|28265|72
1641871800000|2022-01-11 03:30:00|28279.5|28272.5|28289.5|28282.5|28294.5|28287.5|28259.5|28252.5|213
1641872100000|2022-01-11 03:35:00|28292|28285|28279.5|28272.5|28294.5|28287.5|28274.5|28267.5|104
1641872400000|2022-01-11 03:40:00|28284.5|28277.5|28289.5|28282.5|28294.5|28287.5|28274.5|28267.5|147
1641872700000|2022-01-11 03:45:00|28284.5|28277.5|28289.5|28282.5|28292|28285|28269.5|28262.5|113
1641873000000|2022-01-11 03:50:00|28287|28280|28259.5|28252.5|28289.5|28282.5|28259.5|28252.5|87
1641873300000|2022-01-11 03:55:00|28262|28255|28269.5|28262.5|28274.5|28267.5|28259.5|28252.5|189
1641873600000|2022-01-11 04:00:00|28264.5|28257.5|28239.5|28232.5|28264.5|28257.5|28239.5|28232.5|178
1641873900000|2022-01-11 04:05:00|28234.5|28227.5|28244.5|28237.5|28249.5|28242.5|28234.5|28227.5|179
1641874200000|2022-01-11 04:10:00|28242|28235|28239.5|28232.5|28249.5|28242.5|28229.5|28222.5|500
1641874500000|2022-01-11 04:15:00|28234.5|28227.5|28234.5|28227.5|28244.5|28237.5|28229.5|28222.5|193
1641874800000|2022-01-11 04:20:00|28229.5|28222.5|28227|28220|28234.5|28227.5|28224.5|28217.5|103
1641875100000|2022-01-11 04:25:00|28229.5|28222.5|28219.5|28212.5|28229.5|28222.5|28219.5|28212.5|125
1641875400000|2022-01-11 04:30:00|28214.5|28207.5|28204.5|28197.5|28229.5|28222.5|28204.5|28197.5|119
1641875700000|2022-01-11 04:35:00|28199.5|28192.5|28204.5|28197.5|28209.5|28202.5|28179.5|28172.5|172
1641876000000|2022-01-11 04:40:00|28207|28200|28214.5|28207.5|28224.5|28217.5|28204.5|28197.5|166
1641876300000|2022-01-11 04:45:00|28212|28205|28214.5|28207.5|28219.5|28212.5|28204.5|28197.5|84
1641876600000|2022-01-11 04:50:00|28217|28210|28229.5|28222.5|28234.5|28227.5|28214.5|28207.5|153
1641876900000|2022-01-11 04:55:00|28227|28220|28214.5|28207.5|28227|28220|28204.5|28197.5|146
1641877200000|2022-01-11 05:00:00|28212|28205|28229.5|28222.5|28239.5|28232.5|28207|28200|240
1641877500000|2022-01-11 05:05:00|28227|28220|28224.5|28217.5|28244.5|28237.5|28224.5|28217.5|131
1641877800000|2022-01-11 05:10:00|28229.5|28222.5|28229.5|28222.5|28234.5|28227.5|28224.5|28217.5|159
1641878100000|2022-01-11 05:15:00|28224.5|28217.5|28199.5|28192.5|28229.5|28222.5|28199.5|28192.5|165
1641878400000|2022-01-11 05:20:00|28194.5|28187.5|28194.5|28187.5|28212|28205|28194.5|28187.5|216
1641878700000|2022-01-11 05:25:00|28189.5|28182.5|28199.5|28192.5|28214.5|28207.5|28189.5|28182.5|186
1641879000000|2022-01-11 05:30:00|28197|28190|28229.5|28222.5|28229.5|28222.5|28197|28190|172
1641879300000|2022-01-11 05:35:00|28232|28225|28224.5|28217.5|28244.5|28237.5|28224.5|28217.5|294
1641879600000|2022-01-11 05:40:00|28227|28220|28219.5|28212.5|28229.5|28222.5|28217|28210|231
1641879900000|2022-01-11 05:45:00|28217|28210|28209.5|28202.5|28219.5|28212.5|28204.5|28197.5|156
1641880200000|2022-01-11 05:50:00|28214.5|28207.5|28209.5|28202.5|28234.5|28227.5|28204.5|28197.5|336
1641880500000|2022-01-11 05:55:00|28212|28205|28194.5|28187.5|28219.5|28212.5|28189.5|28182.5|1666
1641880800000|2022-01-11 06:00:00|28209.5|28202.5|28164.5|28157.5|28214.5|28207.5|28152|28145|2525
1641881100000|2022-01-11 06:05:00|28162|28155|28149.5|28142.5|28169.5|28162.5|28139.5|28132.5|1676
1641881400000|2022-01-11 06:10:00|28144.5|28137.5|28169.5|28162.5|28169.5|28162.5|28142|28135|287
1641881700000|2022-01-11 06:15:00|28174.5|28167.5|28169.5|28162.5|28179.5|28172.5|28164.5|28157.5|133
1641882000000|2022-01-11 06:20:00|28174.5|28167.5|28167|28160|28174.5|28167.5|28164.5|28157.5|205
1641882300000|2022-01-11 06:25:00|28164.5|28157.5|28159.5|28152.5|28167|28160|28154.5|28147.5|54
1641882600000|2022-01-11 06:30:00|28157|28150|28159.5|28152.5|28159.5|28152.5|28147|28140|103
1641882900000|2022-01-11 06:35:00|28162|28155|28154.5|28147.5|28169.5|28162.5|28154.5|28147.5|43
1641883200000|2022-01-11 06:40:00|28147|28140|28142|28135|28152|28145|28142|28135|7
1641883500000|2022-01-11 06:45:00|28144.5|28137.5|28144.5|28137.5|28144.5|28137.5|28137|28130|23
1641883800000|2022-01-11 06:50:00|28139.5|28132.5|28132|28125|28139.5|28132.5|28117|28110|76
1641884100000|2022-01-11 06:55:00|28129.5|28122.5|28154.5|28147.5|28154.5|28147.5|28129.5|28122.5|15
1641884400000|2022-01-11 07:00:00|28152|28145|28134.5|28127.5|28157|28150|28122|28115|39
1641884700000|2022-01-11 07:05:00|28132|28125|28154.5|28147.5|28159.5|28152.5|28129.5|28122.5|45
1641885000000|2022-01-11 07:10:00|28157|28150|28159.5|28152.5|28162|28155|28144.5|28137.5|45
1641885300000|2022-01-11 07:15:00|28157|28150|28159.5|28152.5|28169.5|28162.5|28154.5|28147.5|212
1641885600000|2022-01-11 07:20:00|28162|28155|28149.5|28142.5|28169.5|28162.5|28144.5|28137.5|58
1641885900000|2022-01-11 07:25:00|28152|28145|28169.5|28162.5|28169.5|28162.5|28149.5|28142.5|83
1641886200000|2022-01-11 07:30:00|28179.5|28172.5|28179.5|28172.5|28189.5|28182.5|28169.5|28162.5|100
1641886500000|2022-01-11 07:35:00|28182|28175|28169.5|28162.5|28184.5|28177.5|28164.5|28157.5|47
1641886800000|2022-01-11 07:40:00|28167|28160|28164.5|28157.5|28177|28170|28159.5|28152.5|49
1641887100000|2022-01-11 07:45:00|28167|28160|28169.5|28162.5|28174.5|28167.5|28154.5|28147.5|90
1641887400000|2022-01-11 07:50:00|28174.5|28167.5|28184.5|28177.5|28189.5|28182.5|28162|28155|64
1641887700000|2022-01-11 07:55:00|28182|28175|28194.5|28187.5|28199.5|28192.5|28179.5|28172.5|122
1641888000000|2022-01-11 08:00:00|28189.5|28182.5|28214.5|28207.5|28214.5|28207.5|28189.5|28182.5|261
1641888300000|2022-01-11 08:05:00|28212|28205|28199.5|28192.5|28224.5|28217.5|28194.5|28187.5|183
1641888600000|2022-01-11 08:10:00|28194.5|28187.5|28189.5|28182.5|28199.5|28192.5|28177|28170|201
1641888900000|2022-01-11 08:15:00|28187|28180|28187|28180|28199.5|28192.5|28179.5|28172.5|162
1641889200000|2022-01-11 08:20:00|28189.5|28182.5|28219.5|28212.5|28232|28225|28189.5|28182.5|149
1641889500000|2022-01-11 08:25:00|28217|28210|28197|28190|28219.5|28212.5|28187|28180|213
1641889800000|2022-01-11 08:30:00|28199.5|28192.5|28152|28145|28199.5|28192.5|28149.5|28142.5|176
1641890100000|2022-01-11 08:35:00|28149.5|28142.5|28169.5|28162.5|28179.5|28172.5|28149.5|28142.5|164
1641890400000|2022-01-11 08:40:00|28174.5|28167.5|28197|28190|28204.5|28197.5|28169.5|28162.5|77
1641890700000|2022-01-11 08:45:00|28194.5|28187.5|28207|28200|28209.5|28202.5|28189.5|28182.5|106
1641891000000|2022-01-11 08:50:00|28209.5|28202.5|28199.5|28192.5|28214.5|28207.5|28194.5|28187.5|115
1641891300000|2022-01-11 08:55:00|28202|28195|28219.5|28212.5|28222|28215|28192|28185|69
1641891600000|2022-01-11 09:00:00|28222|28215|28239.5|28232.5|28242|28235|28214.5|28207.5|132
1641891900000|2022-01-11 09:05:00|28237|28230|28247|28240|28249.5|28242.5|28234.5|28227.5|99
1641892200000|2022-01-11 09:10:00|28244.5|28237.5|28249.5|28242.5|28254.5|28247.5|28234.5|28227.5|75
1641892500000|2022-01-11 09:15:00|28252|28245|28264.5|28257.5|28269.5|28262.5|28244.5|28237.5|144
1641892800000|2022-01-11 09:20:00|28267|28260|28274.5|28267.5|28282|28275|28259.5|28252.5|137
1641893100000|2022-01-11 09:25:00|28269.5|28262.5|28274.5|28267.5|28279.5|28272.5|28264.5|28257.5|121
1641893400000|2022-01-11 09:30:00|28277|28270|28304.5|28297.5|28309.5|28302.5|28274.5|28267.5|159
1641893700000|2022-01-11 09:35:00|28299.5|28292.5|28309.5|28302.5|28317|28310|28299.5|28292.5|117
1641894000000|2022-01-11 09:40:00|28312|28305|28309.5|28302.5|28314.5|28307.5|28304.5|28297.5|110
1641894300000|2022-01-11 09:45:00|28314.5|28307.5|28324.5|28317.5|28324.5|28317.5|28309.5|28302.5|80
1641894600000|2022-01-11 09:50:00|28319.5|28312.5|28322|28315|28329.5|28322.5|28319.5|28312.5|114
1641894900000|2022-01-11 09:55:00|28324.5|28317.5|28299.5|28292.5|28324.5|28317.5|28299.5|28292.5|87
1641895200000|2022-01-11 10:00:00|28302|28295|28309.5|28302.5|28314.5|28307.5|28294.5|28287.5|85
1641895500000|2022-01-11 10:05:00|28307|28300|28304.5|28297.5|28319.5|28312.5|28304.5|28297.5|142
1641895800000|2022-01-11 10:10:00|28302|28295|28294.5|28287.5|28309.5|28302.5|28289.5|28282.5|74
1641896100000|2022-01-11 10:15:00|28292|28285|28292|28285|28297|28290|28289.5|28282.5|53
1641896400000|2022-01-11 10:20:00|28289.5|28282.5|28297|28290|28297|28290|28279.5|28272.5|143
1641896700000|2022-01-11 10:25:00|28294.5|28287.5|28289.5|28282.5|28304.5|28297.5|28287|28280|115
1641897000000|2022-01-11 10:30:00|28294.5|28287.5|28294.5|28287.5|28299.5|28292.5|28289.5|28282.5|53
1641897300000|2022-01-11 10:35:00|28292|28285|28299.5|28292.5|28304.5|28297.5|28289.5|28282.5|89
1641897600000|2022-01-11 10:40:00|28302|28295|28304.5|28297.5|28307|28300|28299.5|28292.5|28
1641897900000|2022-01-11 10:45:00|28307|28300|28309.5|28302.5|28309.5|28302.5|28304.5|28297.5|35
1641898200000|2022-01-11 10:50:00|28304.5|28297.5|28309.5|28302.5|28309.5|28302.5|28299.5|28292.5|26
1641898500000|2022-01-11 10:55:00|28314.5|28307.5|28304.5|28297.5|28314.5|28307.5|28299.5|28292.5|32
1641898800000|2022-01-11 11:00:00|28309.5|28302.5|28294.5|28287.5|28314.5|28307.5|28294.5|28287.5|267
1641899100000|2022-01-11 11:05:00|28297|28290|28294.5|28287.5|28299.5|28292.5|28282|28275|97
1641899400000|2022-01-11 11:10:00|28292|28285|28289.5|28282.5|28299.5|28292.5|28287|28280|62
1641899700000|2022-01-11 11:15:00|28287|28280|28289.5|28282.5|28294.5|28287.5|28284.5|28277.5|33
1641900000000|2022-01-11 11:20:00|28294.5|28287.5|28294.5|28287.5|28294.5|28287.5|28289.5|28282.5|16
1641900300000|2022-01-11 11:25:00|28292|28285|28284.5|28277.5|28294.5|28287.5|28284.5|28277.5|38
1641900600000|2022-01-11 11:30:00|28287|28280|28292|28285|28294.5|28287.5|28282|28275|36
1641900900000|2022-01-11 11:35:00|28289.5|28282.5|28294.5|28287.5|28294.5|28287.5|28289.5|28282.5|67
1641901200000|2022-01-11 11:40:00|28292|28285|28294.5|28287.5|28297|28290|28289.5|28282.5|32
1641901500000|2022-01-11 11:45:00|28297|28290|28294.5|28287.5|28299.5|28292.5|28289.5|28282.5|39
1641901800000|2022-01-11 11:50:00|28292|28285|28294.5|28287.5|28299.5|28292.5|28289.5|28282.5|62
1641902100000|2022-01-11 11:55:00|28297|28290|28284.5|28277.5|28299.5|28292.5|28284.5|28277.5|69
1641902400000|2022-01-11 12:00:00|28282|28275|28289.5|28282.5|28294.5|28287.5|28279.5|28272.5|119
1641902700000|2022-01-11 12:05:00|28287|28280|28289.5|28282.5|28294.5|28287.5|28284.5|28277.5|72
1641903000000|2022-01-11 12:10:00|28287|28280|28289.5|28282.5|28294.5|28287.5|28284.5|28277.5|50
1641903300000|2022-01-11 12:15:00|28287|28280|28284.5|28277.5|28289.5|28282.5|28279.5|28272.5|56
1641903600000|2022-01-11 12:20:00|28287|28280|28289.5|28282.5|28289.5|28282.5|28284.5|28277.5|27
1641903900000|2022-01-11 12:25:00|28287|28280|28292|28285|28294.5|28287.5|28284.5|28277.5|34
1641904200000|2022-01-11 12:30:00|28289.5|28282.5|28284.5|28277.5|28292|28285|28284.5|28277.5|30
1641904500000|2022-01-11 12:35:00|28289.5|28282.5|28269.5|28262.5|28289.5|28282.5|28264.5|28257.5|258
1641904800000|2022-01-11 12:40:00|28272|28265|28264.5|28257.5|28274.5|28267.5|28264.5|28257.5|19
1641905100000|2022-01-11 12:45:00|28259.5|28252.5|28252|28245|28259.5|28252.5|28244.5|28237.5|93
1641905400000|2022-01-11 12:50:00|28254.5|28247.5|28257|28250|28264.5|28257.5|28249.5|28242.5|39
1641905700000|2022-01-11 12:55:00|28254.5|28247.5|28249.5|28242.5|28264.5|28257.5|28244.5|28237.5|71
1641906000000|2022-01-11 13:00:00|28247|28240|28259.5|28252.5|28264.5|28257.5|28239.5|28232.5|101
1641906300000|2022-01-11 13:05:00|28257|28250|28254.5|28247.5|28269.5|28262.5|28254.5|28247.5|50
1641906600000|2022-01-11 13:10:00|28259.5|28252.5|28249.5|28242.5|28259.5|28252.5|28247|28240|39
1641906900000|2022-01-11 13:15:00|28254.5|28247.5|28254.5|28247.5|28257|28250|28249.5|28242.5|27
1641907200000|2022-01-11 13:20:00|28257|28250|28254.5|28247.5|28257|28250|28249.5|28242.5|72
1641907500000|2022-01-11 13:25:00|28259.5|28252.5|28254.5|28247.5|28264.5|28257.5|28249.5|28242.5|108
1641907800000|2022-01-11 13:30:00|28257|28250|28264.5|28257.5|28269.5|28262.5|28254.5|28247.5|56
1641908100000|2022-01-11 13:35:00|28259.5|28252.5|28239.5|28232.5|28264.5|28257.5|28234.5|28227.5|99
1641908400000|2022-01-11 13:40:00|28237|28230|28229.5|28222.5|28244.5|28237.5|28227|28220|116
1641908700000|2022-01-11 13:45:00|28234.5|28227.5|28234.5|28227.5|28239.5|28232.5|28229.5|28222.5|69
1641909000000|2022-01-11 13:50:00|28237|28230|28219.5|28212.5|28237|28230|28214.5|28207.5|137
1641909300000|2022-01-11 13:55:00|28224.5|28217.5|28204.5|28197.5|28224.5|28217.5|28199.5|28192.5|153
1641909600000|2022-01-11 14:00:00|28202|28195|28199.5|28192.5|28219.5|28212.5|28199.5|28192.5|112
1641909900000|2022-01-11 14:05:00|28197|28190|28204.5|28197.5|28204.5|28197.5|28189.5|28182.5|99
1641910200000|2022-01-11 14:10:00|28199.5|28192.5|28204.5|28197.5|28207|28200|28189.5|28182.5|55
1641910500000|2022-01-11 14:15:00|28202|28195|28204.5|28197.5|28209.5|28202.5|28192|28185|71
1641910800000|2022-01-11 14:20:00|28207|28200|28229.5|28222.5|28229.5|28222.5|28207|28200|63
1641911100000|2022-01-11 14:25:00|28227|28220|28229.5|28222.5|28234.5|28227.5|28217|28210|63
1641911400000|2022-01-11 14:30:00|28232|28225|28194.5|28187.5|28234.5|28227.5|28189.5|28182.5|379
1641911700000|2022-01-11 14:35:00|28192|28185|28194.5|28187.5|28224.5|28217.5|28187|28180|341
1641912000000|2022-01-11 14:40:00|28192|28185|28159.5|28152.5|28194.5|28187.5|28134.5|28127.5|321
1641912300000|2022-01-11 14:45:00|28157|28150|28164.5|28157.5|28169.5|28162.5|28139.5|28132.5|235
1641912600000|2022-01-11 14:50:00|28167|28160|28179.5|28172.5|28214.5|28207.5|28149.5|28142.5|360
1641912900000|2022-01-11 14:55:00|28182|28175|28199.5|28192.5|28199.5|28192.5|28154.5|28147.5|187
1641913200000|2022-01-11 15:00:00|28197|28190|28259.5|28252.5|28259.5|28252.5|28192|28185|518
1641913500000|2022-01-11 15:05:00|28257|28250|28242|28235|28279.5|28272.5|28239.5|28232.5|301
1641913800000|2022-01-11 15:10:00|28239.5|28232.5|28259.5|28252.5|28274.5|28267.5|28239.5|28232.5|148
1641914100000|2022-01-11 15:15:00|28262|28255|28259.5|28252.5|28272|28265|28229.5|28222.5|176
1641914400000|2022-01-11 15:20:00|28257|28250|28249.5|28242.5|28279.5|28272.5|28244.5|28237.5|125
1641914700000|2022-01-11 15:25:00|28244.5|28237.5|28274.5|28267.5|28279.5|28272.5|28234.5|28227.5|149
1641915000000|2022-01-11 15:30:00|28277|28270|28232|28225|28304.5|28297.5|28229.5|28222.5|238
1641915300000|2022-01-11 15:35:00|28234.5|28227.5|28234.5|28227.5|28249.5|28242.5|28224.5|28217.5|119
1641915600000|2022-01-11 15:40:00|28237|28230|28204.5|28197.5|28242|28235|28197|28190|137
1641915900000|2022-01-11 15:45:00|28202|28195|28197|28190|28224.5|28217.5|28194.5|28187.5|226
1641916200000|2022-01-11 15:50:00|28199.5|28192.5|28224.5|28217.5|28224.5|28217.5|28189.5|28182.5|215
1641916500000|2022-01-11 15:55:00|28227|28220|28237|28230|28244.5|28237.5|28204.5|28197.5|101
1641916800000|2022-01-11 16:00:00|28239.5|28232.5|28274.5|28267.5|28279.5|28272.5|28232|28225|215
1641917100000|2022-01-11 16:05:00|28277|28270|28264.5|28257.5|28289.5|28282.5|28257|28250|199
1641917400000|2022-01-11 16:10:00|28269.5|28262.5|28304.5|28297.5|28309.5|28302.5|28269.5|28262.5|226
1641917700000|2022-01-11 16:15:00|28307|28300|28339.5|28332.5|28339.5|28332.5|28299.5|28292.5|370
1641918000000|2022-01-11 16:20:00|28337|28330|28329.5|28322.5|28344.5|28337.5|28314.5|28307.5|134
1641918300000|2022-01-11 16:25:00|28327|28320|28344.5|28337.5|28349.5|28342.5|28322|28315|137
1641918600000|2022-01-11 16:30:00|28349.5|28342.5|28354.5|28347.5|28359.5|28352.5|28342|28335|224
1641918900000|2022-01-11 16:35:00|28352|28345|28379.5|28372.5|28387|28380|28349.5|28342.5|129
1641919200000|2022-01-11 16:40:00|28382|28375|28404.5|28397.5|28419.5|28412.5|28374.5|28367.5|243
1641919500000|2022-01-11 16:45:00|28409.5|28402.5|28384.5|28377.5|28409.5|28402.5|28377|28370|193
1641919800000|2022-01-11 16:50:00|28387|28380|28399.5|28392.5|28404.5|28397.5|28384.5|28377.5|77
1641920100000|2022-01-11 16:55:00|28402|28395|28394.5|28387.5|28404.5|28397.5|28387|28380|99
1641920400000|2022-01-11 17:00:00|28397|28390|28414.5|28407.5|28414.5|28407.5|28389.5|28382.5|111
1641920700000|2022-01-11 17:05:00|28417|28410|28419.5|28412.5|28419.5|28412.5|28409.5|28402.5|104
1641921000000|2022-01-11 17:10:00|28422|28415|28424.5|28417.5|28424.5|28417.5|28409.5|28402.5|67
1641921300000|2022-01-11 17:15:00|28422|28415|28419.5|28412.5|28424.5|28417.5|28414.5|28407.5|106
1641921600000|2022-01-11 17:20:00|28422|28415|28414.5|28407.5|28424.5|28417.5|28414.5|28407.5|100
1641921900000|2022-01-11 17:25:00|28417|28410|28394.5|28387.5|28419.5|28412.5|28384.5|28377.5|148
1641922200000|2022-01-11 17:30:00|28389.5|28382.5|28409.5|28402.5|28419.5|28412.5|28384.5|28377.5|150
1641922500000|2022-01-11 17:35:00|28404.5|28397.5|28414.5|28407.5|28424.5|28417.5|28404.5|28397.5|65
1641922800000|2022-01-11 17:40:00|28412|28405|28419.5|28412.5|28419.5|28412.5|28409.5|28402.5|37
1641923100000|2022-01-11 17:45:00|28424.5|28417.5|28414.5|28407.5|28424.5|28417.5|28409.5|28402.5|54
1641923400000|2022-01-11 17:50:00|28419.5|28412.5|28434.5|28427.5|28434.5|28427.5|28414.5|28407.5|70
1641923700000|2022-01-11 17:55:00|28437|28430|28434.5|28427.5|28444.5|28437.5|28429.5|28422.5|73
1641924000000|2022-01-11 18:00:00|28432|28425|28419.5|28412.5|28434.5|28427.5|28409.5|28402.5|89
1641924300000|2022-01-11 18:05:00|28422|28415|28414.5|28407.5|28422|28415|28402|28395|83
1641924600000|2022-01-11 18:10:00|28419.5|28412.5|28424.5|28417.5|28424.5|28417.5|28414.5|28407.5|18
1641924900000|2022-01-11 18:15:00|28419.5|28412.5|28434.5|28427.5|28434.5|28427.5|28419.5|28412.5|47
1641925200000|2022-01-11 18:20:00|28437|28430|28449.5|28442.5|28449.5|28442.5|28434.5|28427.5|105
1641925500000|2022-01-11 18:25:00|28447|28440|28439.5|28432.5|28449.5|28442.5|28439.5|28432.5|47
1641925800000|2022-01-11 18:30:00|28442|28435|28444.5|28437.5|28449.5|28442.5|28437|28430|26
1641926100000|2022-01-11 18:35:00|28447|28440|28449.5|28442.5|28449.5|28442.5|28444.5|28437.5|75
1641926400000|2022-01-11 18:40:00|28447|28440|28452|28445|28454.5|28447.5|28444.5|28437.5|84
1641926700000|2022-01-11 18:45:00|28454.5|28447.5|28447|28440|28459.5|28452.5|28439.5|28432.5|98
1641927000000|2022-01-11 18:50:00|28444.5|28437.5|28449.5|28442.5|28454.5|28447.5|28444.5|28437.5|72
1641927300000|2022-01-11 18:55:00|28452|28445|28449.5|28442.5|28459.5|28452.5|28444.5|28437.5|90
1641927600000|2022-01-11 19:00:00|28452|28445|28444.5|28437.5|28454.5|28447.5|28434.5|28427.5|69
1641927900000|2022-01-11 19:05:00|28442|28435|28434.5|28427.5|28449.5|28442.5|28424.5|28417.5|121
1641928200000|2022-01-11 19:10:00|28437|28430|28434.5|28427.5|28447|28440|28429.5|28422.5|122
1641928500000|2022-01-11 19:15:00|28437|28430|28439.5|28432.5|28439.5|28432.5|28432|28425|35
1641928800000|2022-01-11 19:20:00|28434.5|28427.5|28439.5|28432.5|28442|28435|28429.5|28422.5|56
1641929100000|2022-01-11 19:25:00|28437|28430|28439.5|28432.5|28444.5|28437.5|28434.5|28427.5|50
1641929400000|2022-01-11 19:30:00|28434.5|28427.5|28424.5|28417.5|28439.5|28432.5|28424.5|28417.5|102
1641929700000|2022-01-11 19:35:00|28422|28415|28439.5|28432.5|28444.5|28437.5|28419.5|28412.5|71
1641930000000|2022-01-11 19:40:00|28434.5|28427.5|28444.5|28437.5|28447|28440|28434.5|28427.5|144
1641930300000|2022-01-11 19:45:00|28447|28440|28454.5|28447.5|28459.5|28452.5|28444.5|28437.5|105
1641930600000|2022-01-11 19:50:00|28457|28450|28454.5|28447.5|28459.5|28452.5|28449.5|28442.5|110
1641930900000|2022-01-11 19:55:00|28457|28450|28449.5|28442.5|28469.5|28462.5|28449.5|28442.5|170
1641931200000|2022-01-11 20:00:00|28454.5|28447.5|28464.5|28457.5|28464.5|28457.5|28449.5|28442.5|85
1641931500000|2022-01-11 20:05:00|28469.5|28462.5|28464.5|28457.5|28474.5|28467.5|28464.5|28457.5|112
1641931800000|2022-01-11 20:10:00|28467|28460|28464.5|28457.5|28469.5|28462.5|28459.5|28452.5|70
1641932100000|2022-01-11 20:15:00|28469.5|28462.5|28459.5|28452.5|28474.5|28467.5|28454.5|28447.5|72
1641932400000|2022-01-11 20:20:00|28464.5|28457.5|28452|28445|28464.5|28457.5|28449.5|28442.5|162
1641932700000|2022-01-11 20:25:00|28449.5|28442.5|28449.5|28442.5|28454.5|28447.5|28439.5|28432.5|127
1641933000000|2022-01-11 20:30:00|28454.5|28447.5|28449.5|28442.5|28457|28450|28449.5|28442.5|105
1641933300000|2022-01-11 20:35:00|28452|28445|28444.5|28437.5|28454.5|28447.5|28439.5|28432.5|165
1641933600000|2022-01-11 20:40:00|28442|28435|28444.5|28437.5|28444.5|28437.5|28434.5|28427.5|142
1641933900000|2022-01-11 20:45:00|28442|28435|28434.5|28427.5|28444.5|28437.5|28434.5|28427.5|83
1641934200000|2022-01-11 20:50:00|28437|28430|28449.5|28442.5|28449.5|28442.5|28414.5|28407.5|164
1641934500000|2022-01-11 20:55:00|28447|28440|28474.5|28467.5|28479.5|28472.5|28444.5|28437.5|679
1641934800000|2022-01-11 21:00:00|28472|28465|28467|28460|28479.5|28472.5|28464.5|28457.5|61
1641935100000|2022-01-11 21:05:00|28464.5|28457.5|28464.5|28457.5|28469.5|28462.5|28454.5|28447.5|23
1641935400000|2022-01-11 21:10:00|28462|28455|28464.5|28457.5|28469.5|28462.5|28459.5|28452.5|22
1641935700000|2022-01-11 21:15:00|28468.5|28453.5|28466|28451|28468.5|28453.5|28466|28451|4
1641936000000|2022-01-11 21:20:00|28468.5|28453.5|28458.5|28443.5|28468.5|28453.5|28456|28441|8
1641936300000|2022-01-11 21:25:00|28456|28441|28456|28441|28456|28441|28456|28441|1
1641936600000|2022-01-11 21:30:00|28458.5|28443.5|28456|28441|28458.5|28443.5|28456|28441|0
1641936900000|2022-01-11 21:35:00|28458.5|28443.5|28458.5|28443.5|28458.5|28443.5|28458.5|28443.5|5
1641937200000|2022-01-11 21:40:00|28463.5|28448.5|28463.5|28448.5|28463.5|28448.5|28461|28446|20
1641937500000|2022-01-11 21:45:00|28461|28446|28456|28441|28463.5|28448.5|28456|28441|7
1641937800000|2022-01-11 21:50:00|28448.5|28433.5|28451|28436|28451|28436|28448.5|28433.5|19
1641938100000|2022-01-11 21:55:00|28453.5|28438.5|28455.9|28425.9|28456.4|28438.5|28448.5|28425.1|9
1641938400000|2022-01-11 22:00:00|28457.2|28427.2|28456.1|28426.1|28457.2|28427.2|28454.4|28424.4|0
1641938700000|2022-01-11 22:05:00|28455.6|28425.6|28458.9|28428.9|28459.3|28429.3|28455.6|28425.6|0
1641939000000|2022-01-11 22:10:00|28457.8|28427.8|28458.2|28428.2|28458.3|28428.3|28457.8|28427.8|0
1641939300000|2022-01-11 22:15:00|28458.1|28428.1|28462|28432|28462|28432|28457.9|28427.9|0
1641939600000|2022-01-11 22:20:00|28461.7|28431.7|28462.3|28432.3|28462.3|28432.3|28461.7|28431.7|0
1641939900000|2022-01-11 22:25:00|28462.2|28432.2|28463.8|28433.8|28464|28434|28462.2|28432.2|0
1641940200000|2022-01-11 22:30:00|28463.6|28433.6|28462.8|28432.8|28464.8|28434.8|28462.7|28432.7|0
1641940500000|2022-01-11 22:35:00|28463|28433|28462.8|28432.8|28463|28433|28462.7|28432.7|0
1641940800000|2022-01-11 22:40:00|28462.6|28432.6|28463.2|28433.2|28463.2|28433.2|28462.6|28432.6|0
1641941100000|2022-01-11 22:45:00|28463.3|28433.3|28463.3|28433.3|28463.3|28433.3|28462.5|28432.5|0
1641941400000|2022-01-11 22:50:00|28463.4|28433.4|28463.6|28433.6|28463.8|28433.8|28463.4|28433.4|0
1641941700000|2022-01-11 22:55:00|28463.5|28433.5|28464.3|28434.3|28465.1|28435.1|28462.8|28432.8|0
1641942000000|2022-01-11 23:00:00|28465.6|28435.6|28473.5|28458.5|28478.5|28463.5|28459.3|28429.3|29
1641942300000|2022-01-11 23:05:00|28476|28461|28483.5|28468.5|28486|28471|28476|28461|29
1641942600000|2022-01-11 23:10:00|28478.5|28463.5|28483.5|28468.5|28483.5|28468.5|28478.5|28463.5|5
1641942900000|2022-01-11 23:15:00|28488.5|28473.5|28471|28456|28488.5|28473.5|28468.5|28453.5|9
1641943200000|2022-01-11 23:20:00|28468.5|28453.5|28458.5|28443.5|28468.5|28453.5|28458.5|28443.5|8
1641943500000|2022-01-11 23:25:00|28463.5|28448.5|28466|28451|28468.5|28453.5|28458.5|28443.5|32
1641943800000|2022-01-11 23:30:00|28478.5|28463.5|28457|28450|28484.5|28477.5|28454.5|28447.5|17619
1641944100000|2022-01-11 23:35:00|28459.5|28452.5|28439.5|28432.5|28459.5|28452.5|28439.5|28432.5|45
1641944400000|2022-01-11 23:40:00|28442|28435|28462|28455|28472|28465|28439.5|28432.5|279
1641944700000|2022-01-11 23:45:00|28459.5|28452.5|28432|28425|28474.5|28467.5|28424.5|28417.5|349
1641945000000|2022-01-11 23:50:00|28434.5|28427.5|28449.5|28442.5|28454.5|28447.5|28432|28425|71
1641945300000|2022-01-11 23:55:00|28452|28445|28477|28470|28479.5|28472.5|28449.5|28442.5|202
1641945600000|2022-01-12 00:00:00|28479.5|28472.5|28522|28515|28529.5|28522.5|28464.5|28457.5|1380
1641945900000|2022-01-12 00:05:00|28524.5|28517.5|28587|28580|28597|28590|28522|28515|1211
1641946200000|2022-01-12 00:10:00|28584.5|28577.5|28572|28565|28597|28590|28562|28555|1050
1641946500000|2022-01-12 00:15:00|28577|28570|28592|28585|28622|28615|28572|28565|775
1641946800000|2022-01-12 00:20:00|28594.5|28587.5|28597|28590|28607|28600|28587|28580|436
1641947100000|2022-01-12 00:25:00|28599.5|28592.5|28562|28555|28607|28600|28542|28535|686
1641947400000|2022-01-12 00:30:00|28564.5|28557.5|28544.5|28537.5|28582|28575|28542|28535|433
1641947700000|2022-01-12 00:35:00|28547|28540|28564.5|28557.5|28567|28560|28542|28535|245
1641948000000|2022-01-12 00:40:00|28562|28555|28567|28560|28587|28580|28562|28555|293
1641948300000|2022-01-12 00:45:00|28569.5|28562.5|28582|28575|28589.5|28582.5|28567|28560|234
1641948600000|2022-01-12 00:50:00|28584.5|28577.5|28587|28580|28597|28590|28577|28570|339
1641948900000|2022-01-12 00:55:00|28584.5|28577.5|28572|28565|28592|28585|28567|28560|259
1641949200000|2022-01-12 01:00:00|28577|28570|28577|28570|28584.5|28577.5|28562|28555|283
1641949500000|2022-01-12 01:05:00|28574.5|28567.5|28562|28555|28582|28575|28557|28550|275
1641949800000|2022-01-12 01:10:00|28567|28560|28577|28570|28587|28580|28562|28555|355
1641950100000|2022-01-12 01:15:00|28572|28565|28567|28560|28587|28580|28562|28555|139
1641950400000|2022-01-12 01:20:00|28564.5|28557.5|28564.5|28557.5|28572|28565|28549.5|28542.5|255
1641950700000|2022-01-12 01:25:00|28567|28560|28577|28570|28577|28570|28562|28555|104
1641951000000|2022-01-12 01:30:00|28579.5|28572.5|28577|28570|28597|28590|28572|28565|365
1641951300000|2022-01-12 01:35:00|28579.5|28572.5|28607|28600|28612|28605|28572|28565|393
1641951600000|2022-01-12 01:40:00|28609.5|28602.5|28627|28620|28654.5|28647.5|28609.5|28602.5|903
1641951900000|2022-01-12 01:45:00|28622|28615|28597|28590|28647|28640|28597|28590|469
1641952200000|2022-01-12 01:50:00|28602|28595|28632|28625|28632|28625|28602|28595|334
1641952500000|2022-01-12 01:55:00|28627|28620|28672|28665|28682|28675|28622|28615|739
1641952800000|2022-01-12 02:00:00|28667|28660|28717|28710|28717|28710|28667|28660|1127
1641953100000|2022-01-12 02:05:00|28712|28705|28712|28705|28722|28715|28707|28700|605
1641953400000|2022-01-12 02:10:00|28709.5|28702.5|28727|28720|28742|28735|28707|28700|597
1641953700000|2022-01-12 02:15:00|28732|28725|28737|28730|28742|28735|28727|28720|432
1641954000000|2022-01-12 02:20:00|28747|28740|28747|28740|28752|28745|28737|28730|412
1641954300000|2022-01-12 02:25:00|28742|28735|28752|28745|28752|28745|28732|28725|607
1641954600000|2022-01-12 02:30:00|28754.5|28747.5|28757|28750|28757|28750|28742|28735|357
1641954900000|2022-01-12 02:35:00|28752|28745|28762|28755|28767|28760|28752|28745|175
1641955200000|2022-01-12 02:40:00|28757|28750|28757|28750|28762|28755|28752|28745|121
1641955500000|2022-01-12 02:45:00|28754.5|28747.5|28742|28735|28757|28750|28742|28735|113
1641955800000|2022-01-12 02:50:00|28744.5|28737.5|28752|28745|28752|28745|28742|28735|93
1641956100000|2022-01-12 02:55:00|28747|28740|28747|28740|28752|28745|28742|28735|68
1641956400000|2022-01-12 03:00:00|28744.5|28737.5|28757|28750|28762|28755|28742|28735|152
1641956700000|2022-01-12 03:05:00|28754.5|28747.5|28757|28750|28757|28750|28752|28745|33
1641957000000|2022-01-12 03:10:00|28752|28745|28742|28735|28752|28745|28742|28735|165
1641957300000|2022-01-12 03:15:00|||||||||30
1641957600000|2022-01-12 03:20:00|28744.5|28737.5|28742|28735|28757|28750|28742|28735|113
1641957900000|2022-01-12 03:25:00|28747|28740|28742|28735|28752|28745|28742|28735|86
1641958200000|2022-01-12 03:30:00|28747|28740|28737|28730|28767|28760|28734.5|28727.5|314
1641958500000|2022-01-12 03:35:00|28742|28735|28737|28730|28747|28740|28732|28725|234
1641958800000|2022-01-12 03:40:00|28742|28735|28752|28745|28757|28750|28742|28735|109
1641959100000|2022-01-12 03:45:00|28757|28750|28752|28745|28759.5|28752.5|28752|28745|121
1641959400000|2022-01-12 03:50:00|28754.5|28747.5|28757|28750|28757|28750|28747|28740|124
1641959700000|2022-01-12 03:55:00|28759.5|28752.5|28762|28755|28762|28755|28752|28745|47
1641960000000|2022-01-12 04:00:00|28759.5|28752.5|28772|28765|28777|28770|28752|28745|279
1641960300000|2022-01-12 04:05:00|28777|28770|28772|28765|28777|28770|28762|28755|177
1641960600000|2022-01-12 04:10:00|28769.5|28762.5|28762|28755|28774.5|28767.5|28762|28755|157
1641960900000|2022-01-12 04:15:00|28767|28760|28767|28760|28767|28760|28752|28745|283
1641961200000|2022-01-12 04:20:00|28762|28755|28747|28740|28762|28755|28747|28740|151
1641961500000|2022-01-12 04:25:00|28752|28745|28742|28735|28757|28750|28742|28735|63
1641961800000|2022-01-12 04:30:00|28744.5|28737.5|28747|28740|28752|28745|28737|28730|110
1641962100000|2022-01-12 04:35:00|28742|28735|28732|28725|28742|28735|28732|28725|111
1641962400000|2022-01-12 04:40:00|28734.5|28727.5|28737|28730|28742|28735|28734.5|28727.5|128
1641962700000|2022-01-12 04:45:00|28742|28735|28737|28730|28742|28735|28737|28730|150
1641963000000|2022-01-12 04:50:00|28732|28725|28717|28710|28732|28725|28717|28710|224
1641963300000|2022-01-12 04:55:00|28719.5|28712.5|28722|28715|28722|28715|28707|28700|323
1641963600000|2022-01-12 05:00:00|28717|28710|28724.5|28717.5|28727|28720|28717|28710|208
1641963900000|2022-01-12 05:05:00|28722|28715|28712|28705|28732|28725|28712|28705|470
1641964200000|2022-01-12 05:10:00|28714.5|28707.5|28727|28720|28732|28725|28712|28705|238
1641964500000|2022-01-12 05:15:00|28722|28715|28707|28700|28727|28720|28707|28700|309
1641964800000|2022-01-12 05:20:00|28709.5|28702.5|28727|28720|28732|28725|28709.5|28702.5|386
1641965100000|2022-01-12 05:25:00|28732|28725|28739.5|28732.5|28742|28735|28724.5|28717.5|231
1641965400000|2022-01-12 05:30:00|28742|28735|28747|28740|28747|28740|28737|28730|273
1641965700000|2022-01-12 05:35:00|28752|28745|28747|28740|28754.5|28747.5|28742|28735|494
1641966000000|2022-01-12 05:40:00|28752|28745|28757|28750|28762|28755|28752|28745|436
1641966300000|2022-01-12 05:45:00|28759.5|28752.5|28777|28770|28777|28770|28752|28745|770
1641966600000|2022-01-12 05:50:00|28774.5|28767.5|28792|28785|28792|28785|28772|28765|910
1641966900000|2022-01-12 05:55:00|28797|28790|28787|28780|28807|28800|28782|28775|1597
1641967200000|2022-01-12 06:00:00|28777|28770|28767|28760|28777|28770|28762|28755|2543
1641967500000|2022-01-12 06:05:00|28762|28755|28747|28740|28767|28760|28742|28735|770
1641967800000|2022-01-12 06:10:00|28744.5|28737.5|28757|28750|28757|28750|28737|28730|475
1641968100000|2022-01-12 06:15:00|28754.5|28747.5|28752|28745|28762|28755|28747|28740|268
1641968400000|2022-01-12 06:20:00|28754.5|28747.5|28742|28735|28757|28750|28742|28735|231
1641968700000|2022-01-12 06:25:00|28739.5|28732.5|28734.5|28727.5|28744.5|28737.5|28732|28725|31
1641969000000|2022-01-12 06:30:00|28732|28725|28737|28730|28737|28730|28732|28725|35
1641969300000|2022-01-12 06:35:00|28732|28725|28737|28730|28737|28730|28732|28725|18
1641969600000|2022-01-12 06:40:00|28734.5|28727.5|28742|28735|28747|28740|28734.5|28727.5|77
1641969900000|2022-01-12 06:45:00|28747|28740|28747|28740|28749.5|28742.5|28742|28735|97
1641970200000|2022-01-12 06:50:00|28752|28745|28742|28735|28752|28745|28742|28735|28
1641970500000|2022-01-12 06:55:00|28737|28730|28727|28720|28737|28730|28727|28720|47
1641970800000|2022-01-12 07:00:00|28722|28715|28724.5|28717.5|28727|28720|28712|28705|84
1641971100000|2022-01-12 07:05:00|28722|28715|28714.5|28707.5|28727|28720|28712|28705|87
1641971400000|2022-01-12 07:10:00|28717|28710|28722|28715|28722|28715|28709.5|28702.5|35
1641971700000|2022-01-12 07:15:00|28717|28710|28732|28725|28732|28725|28714.5|28707.5|70
1641972000000|2022-01-12 07:20:00|28729.5|28722.5|28734.5|28727.5|28737|28730|28727|28720|52
1641972300000|2022-01-12 07:25:00|28732|28725|28732|28725|28737|28730|28717|28710|180
1641972600000|2022-01-12 07:30:00|28734.5|28727.5|28742|28735|28752|28745|28732|28725|214
1641972900000|2022-01-12 07:35:00|28737|28730|28752|28745|28752|28745|28732|28725|92
1641973200000|2022-01-12 07:40:00|28749.5|28742.5|28752|28745|28752|28745|28742|28735|48
1641973500000|2022-01-12 07:45:00|28747|28740|28747|28740|28752|28745|28742|28735|55
1641973800000|2022-01-12 07:50:00|28742|28735|28732|28725|28742|28735|28727|28720|58
1641974100000|2022-01-12 07:55:00|28729.5|28722.5|28727|28720|28732|28725|28722|28715|108
1641974400000|2022-01-12 08:00:00|28732|28725|28719.5|28712.5|28742|28735|28712|28705|257
1641974700000|2022-01-12 08:05:00|28722|28715|28717|28710|28722|28715|28707|28700|194
1641975000000|2022-01-12 08:10:00|28722|28715|28702|28695|28729.5|28722.5|28702|28695|201
1641975300000|2022-01-12 08:15:00|28704.5|28697.5|28699.5|28692.5|28707|28700|28687|28680|197
1641975600000|2022-01-12 08:20:00|28702|28695|28702|28695|28717|28710|28692|28685|160
1641975900000|2022-01-12 08:25:00|28704.5|28697.5|28662|28655|28707|28700|28659.5|28652.5|275
1641976200000|2022-01-12 08:30:00|28657|28650|28657|28650|28667|28660|28652|28645|246
1641976500000|2022-01-12 08:35:00|28654.5|28647.5|28642|28635|28659.5|28652.5|28637|28630|294
1641976800000|2022-01-12 08:40:00|28637|28630|28642|28635|28647|28640|28637|28630|106
1641977100000|2022-01-12 08:45:00|28639.5|28632.5|28637|28630|28652|28645|28637|28630|221
1641977400000|2022-01-12 08:50:00|28639.5|28632.5|28657|28650|28662|28655|28634.5|28627.5|182
1641977700000|2022-01-12 08:55:00|28654.5|28647.5|28632|28625|28657|28650|28632|28625|60
1641978000000|2022-01-12 09:00:00|28634.5|28627.5|28667|28660|28667|28660|28627|28620|104
1641978300000|2022-01-12 09:05:00|28669.5|28662.5|28672|28665|28677|28670|28667|28660|81
1641978600000|2022-01-12 09:10:00|28669.5|28662.5|28657|28650|28677|28670|28649.5|28642.5|77
1641978900000|2022-01-12 09:15:00|28654.5|28647.5|28662|28655|28662|28655|28652|28645|55
1641979200000|2022-01-12 09:20:00|28659.5|28652.5|28672|28665|28677|28670|28657|28650|153
1641979500000|2022-01-12 09:25:00|28674.5|28667.5|28692|28685|28694.5|28687.5|28672|28665|168
1641979800000|2022-01-12 09:30:00|28694.5|28687.5|28682|28675|28697|28690|28677|28670|63
1641980100000|2022-01-12 09:35:00|28679.5|28672.5|28679.5|28672.5|28687|28680|28672|28665|37
1641980400000|2022-01-12 09:40:00|28677|28670|28692|28685|28692|28685|28677|28670|57
1641980700000|2022-01-12 09:45:00|28689.5|28682.5|28702|28695|28702|28695|28687|28680|53
1641981000000|2022-01-12 09:50:00|28697|28690|28712|28705|28714.5|28707.5|28697|28690|116
1641981300000|2022-01-12 09:55:00|28714.5|28707.5|28717|28710|28717|28710|28702|28695|153
1641981600000|2022-01-12 10:00:00|28719.5|28712.5|28704.5|28697.5|28722|28715|28702|28695|97
1641981900000|2022-01-12 10:05:00|28702|28695|28697|28690|28707|28700|28692|28685|99
1641982200000|2022-01-12 10:10:00|28694.5|28687.5|28697|28690|28702|28695|28689.5|28682.5|20
1641982500000|2022-01-12 10:15:00|28699.5|28692.5|28679.5|28672.5|28702|28695|28677|28670|90
1641982800000|2022-01-12 10:20:00|28682|28675|28697|28690|28697|28690|28677|28670|30
1641983100000|2022-01-12 10:25:00|28694.5|28687.5|28679.5|28672.5|28697|28690|28677|28670|48
1641983400000|2022-01-12 10:30:00|28682|28675|28662|28655|28682|28675|28662|28655|36
1641983700000|2022-01-12 10:35:00|28664.5|28657.5|28674.5|28667.5|28677|28670|28664.5|28657.5|39
1641984000000|2022-01-12 10:40:00|28672|28665|28682|28675|28682|28675|28672|28665|33
1641984300000|2022-01-12 10:45:00|28684.5|28677.5|28694.5|28687.5|28697|28690|28684.5|28677.5|41
1641984600000|2022-01-12 10:50:00|28697|28690|28692|28685|28699.5|28692.5|28687|28680|67
1641984900000|2022-01-12 10:55:00|28689.5|28682.5|28697|28690|28697|28690|28687|28680|28
1641985200000|2022-01-12 11:00:00|28699.5|28692.5|28707|28700|28712|28705|28697|28690|67
1641985500000|2022-01-12 11:05:00|28709.5|28702.5|28702|28695|28717|28710|28702|28695|58
1641985800000|2022-01-12 11:10:00|28704.5|28697.5|28702|28695|28707|28700|28702|28695|73
1641986100000|2022-01-12 11:15:00|28704.5|28697.5|28697|28690|28707|28700|28697|28690|41
1641986400000|2022-01-12 11:20:00|28694.5|28687.5|28707|28700|28707|28700|28694.5|28687.5|962
1641986700000|2022-01-12 11:25:00|28712|28705|28699.5|28692.5|28712|28705|28697|28690|57
1641987000000|2022-01-12 11:30:00|28702|28695|28702|28695|28707|28700|28697|28690|50
1641987300000|2022-01-12 11:35:00|28704.5|28697.5|28692|28685|28707|28700|28692|28685|1679
1641987600000|2022-01-12 11:40:00|28687|28680|28697|28690|28697|28690|28687|28680|196
1641987900000|2022-01-12 11:45:00|28692|28685|28702|28695|28707|28700|28692|28685|123
1641988200000|2022-01-12 11:50:00|28704.5|28697.5|28699.5|28692.5|28707|28700|28697|28690|71
1641988500000|2022-01-12 11:55:00|28702|28695|28682|28675|28702|28695|28679.5|28672.5|104
1641988800000|2022-01-12 12:00:00|28677|28670|28692|28685|28697|28690|28677|28670|61
1641989100000|2022-01-12 12:05:00|28694.5|28687.5|28677|28670|28697|28690|28677|28670|71
1641989400000|2022-01-12 12:10:00|28682|28675|28682|28675|28687|28680|28677|28670|80
1641989700000|2022-01-12 12:15:00|28684.5|28677.5|28677|28670|28687|28680|28677|28670|45
1641990000000|2022-01-12 12:20:00|28679.5|28672.5|28689.5|28682.5|28692|28685|28677|28670|69
1641990300000|2022-01-12 12:25:00|28692|28685|28687|28680|28692|28685|28682|28675|143
1641990600000|2022-01-12 12:30:00|28692|28685|28697|28690|28699.5|28692.5|28689.5|28682.5|153
1641990900000|2022-01-12 12:35:00|28699.5|28692.5|28702|28695|28702|28695|28697|28690|105
1641991200000|2022-01-12 12:40:00|28707|28700|28702|28695|28707|28700|28702|28695|14
1641991500000|2022-01-12 12:45:00|28704.5|28697.5|28712|28705|28712|28705|28702|28695|43
1641991800000|2022-01-12 12:50:00|28709.5|28702.5|28712|28705|28712|28705|28704.5|28697.5|105
1641992100000|2022-01-12 12:55:00|28717|28710|28712|28705|28717|28710|28707|28700|70
1641992400000|2022-01-12 13:00:00|28707|28700|28717|28710|28717|28710|28707|28700|49
1641992700000|2022-01-12 13:05:00|28714.5|28707.5|28702|28695|28717|28710|28697|28690|78
1641993000000|2022-01-12 13:10:00|28704.5|28697.5|28707|28700|28712|28705|28697|28690|40
1641993300000|2022-01-12 13:15:00|28712|28705|28717|28710|28722|28715|28712|28705|55
1641993600000|2022-01-12 13:20:00|28712|28705|28737|28730|28739.5|28732.5|28712|28705|145
1641993900000|2022-01-12 13:25:00|28739.5|28732.5|28732|28725|28744.5|28737.5|28732|28725|245
1641994200000|2022-01-12 13:30:00|28722|28715|28767|28760|28782|28775|28704.5|28697.5|777
1641994500000|2022-01-12 13:35:00|28769.5|28762.5|28787|28780|28802|28795|28767|28760|392
1641994800000|2022-01-12 13:40:00|28792|28785|28772|28765|28792|28785|28762|28755|252
1641995100000|2022-01-12 13:45:00|28769.5|28762.5|28742|28735|28769.5|28762.5|28729.5|28722.5|204
1641995400000|2022-01-12 13:50:00|28744.5|28737.5|28752|28745|28752|28745|28727|28720|86
1641995700000|2022-01-12 13:55:00|28749.5|28742.5|28767|28760|28769.5|28762.5|28747|28740|60
1641996000000|2022-01-12 14:00:00|28769.5|28762.5|28762|28755|28772|28765|28757|28750|76
1641996300000|2022-01-12 14:05:00|28764.5|28757.5|28767|28760|28767|28760|28752|28745|76
1641996600000|2022-01-12 14:10:00|28769.5|28762.5|28757|28750|28769.5|28762.5|28752|28745|146
1641996900000|2022-01-12 14:15:00|28754.5|28747.5|28737|28730|28757|28750|28734.5|28727.5|82
1641997200000|2022-01-12 14:20:00|28734.5|28727.5|28739.5|28732.5|28747|28740|28734.5|28727.5|63
1641997500000|2022-01-12 14:25:00|28737|28730|28734.5|28727.5|28742|28735|28732|28725|55
1641997800000|2022-01-12 14:30:00|28737|28730|28747|28740|28767|28760|28722|28715|374
1641998100000|2022-01-12 14:35:00|28744.5|28737.5|28767|28760|28772|28765|28717|28710|283
1641998400000|2022-01-12 14:40:00|28772|28765|28752|28745|28782|28775|28737|28730|313
1641998700000|2022-01-12 14:45:00|28757|28750|28762|28755|28767|28760|28737|28730|150
1641999000000|2022-01-12 14:50:00|28764.5|28757.5|28782|28775|28792|28785|28757|28750|163
1641999300000|2022-01-12 14:55:00|28779.5|28772.5|28792|28785|28792|28785|28762|28755|157
1641999600000|2022-01-12 15:00:00|28797|28790|28777|28770|28802|28795|28767|28760|235
1641999900000|2022-01-12 15:05:00|28774.5|28767.5|28794.5|28787.5|28797|28790|28757|28750|263
1642000200000|2022-01-12 15:10:00|28797|28790|28802|28795|28812|28805|28792|28785|343
1642000500000|2022-01-12 15:15:00|28804.5|28797.5|28797|28790|28807|28800|28787|28780|226
1642000800000|2022-01-12 15:20:00|28802|28795|28779.5|28772.5|28807|28800|28767|28760|291
1642001100000|2022-01-12 15:25:00|28777|28770|28782|28775|28787|28780|28772|28765|318
1642001400000|2022-01-12 15:30:00|28787|28780|28767|28760|28787|28780|28742|28735|393
1642001700000|2022-01-12 15:35:00|28764.5|28757.5|28722|28715|28774.5|28767.5|28722|28715|119
1642002000000|2022-01-12 15:40:00|28724.5|28717.5|28712|28705|28737|28730|28687|28680|344
1642002300000|2022-01-12 15:45:00|28709.5|28702.5|28722|28715|28732|28725|28702|28695|239
1642002600000|2022-01-12 15:50:00|28719.5|28712.5|28732|28725|28742|28735|28712|28705|439
1642002900000|2022-01-12 15:55:00|28729.5|28722.5|28732|28725|28747|28740|28714.5|28707.5|380
1642003200000|2022-01-12 16:00:00|28734.5|28727.5|28719.5|28712.5|28752|28745|28712|28705|338
1642003500000|2022-01-12 16:05:00|28717|28710|28672|28665|28732|28725|28662|28655|390
1642003800000|2022-01-12 16:10:00|28674.5|28667.5|28669.5|28662.5|28692|28685|28667|28660|140
1642004100000|2022-01-12 16:15:00|28672|28665|28672|28665|28679.5|28672.5|28652|28645|215
1642004400000|2022-01-12 16:20:00|28669.5|28662.5|28684.5|28677.5|28687|28680|28662|28655|188
1642004700000|2022-01-12 16:25:00|28687|28680|28687|28680|28697|28690|28677|28670|144
1642005000000|2022-01-12 16:30:00|28682|28675|28702|28695|28712|28705|28682|28675|183
1642005300000|2022-01-12 16:35:00|28704.5|28697.5|28712|28705|28727|28720|28702|28695|141
1642005600000|2022-01-12 16:40:00|28717|28710|28707|28700|28727|28720|28702|28695|210
1642005900000|2022-01-12 16:45:00|28704.5|28697.5|28702|28695|28717|28710|28699.5|28692.5|65
1642006200000|2022-01-12 16:50:00|28704.5|28697.5|28712|28705|28717|28710|28702|28695|145
1642006500000|2022-01-12 16:55:00|28707|28700|28702|28695|28707|28700|28692|28685|62
1642006800000|2022-01-12 17:00:00|28697|28690|28707|28700|28712|28705|28697|28690|142
1642007100000|2022-01-12 17:05:00|28704.5|28697.5|28679.5|28672.5|28707|28700|28667|28660|205
1642007400000|2022-01-12 17:10:00|28677|28670|28674.5|28667.5|28682|28675|28662|28655|82
1642007700000|2022-01-12 17:15:00|28672|28665|28697|28690|28702|28695|28669.5|28662.5|66
1642008000000|2022-01-12 17:20:00|28694.5|28687.5|28687|28680|28697|28690|28677|28670|27
1642008300000|2022-01-12 17:25:00|28684.5|28677.5|28682|28675|28697|28690|28677|28670|47
1642008600000|2022-01-12 17:30:00|28677|28670|28682|28675|28689.5|28682.5|28677|28670|75
1642008900000|2022-01-12 17:35:00|28684.5|28677.5|28684.5|28677.5|28702|28695|28682|28675|79
1642009200000|2022-01-12 17:40:00|28687|28680|28684.5|28677.5|28692|28685|28682|28675|74
1642009500000|2022-01-12 17:45:00|28682|28675|28682|28675|28692|28685|28674.5|28667.5|97
1642009800000|2022-01-12 17:50:00|28684.5|28677.5|28702|28695|28704.5|28697.5|28682|28675|43
1642010100000|2022-01-12 17:55:00|28699.5|28692.5|28707|28700|28712|28705|28697|28690|119
1642010400000|2022-01-12 18:00:00|28709.5|28702.5|28702|28695|28712|28705|28682|28675|49
1642010700000|2022-01-12 18:05:00|28699.5|28692.5|28702|28695|28704.5|28697.5|28694.5|28687.5|21
1642011000000|2022-01-12 18:10:00|28704.5|28697.5|28687|28680|28707|28700|28682|28675|56
1642011300000|2022-01-12 18:15:00|28684.5|28677.5|28677|28670|28687|28680|28662|28655|109
1642011600000|2022-01-12 18:20:00|28674.5|28667.5|28672|28665|28677|28670|28667|28660|59
1642011900000|2022-01-12 18:25:00|28674.5|28667.5|28682|28675|28699.5|28692.5|28674.5|28667.5|106
1642012200000|2022-01-12 18:30:00|28677|28670|28684.5|28677.5|28687|28680|28667|28660|115
1642012500000|2022-01-12 18:35:00|28682|28675|28674.5|28667.5|28684.5|28677.5|28667|28660|36
1642012800000|2022-01-12 18:40:00|28677|28670|28677|28670|28687|28680|28674.5|28667.5|35
1642013100000|2022-01-12 18:45:00|28674.5|28667.5|28672|28665|28687|28680|28672|28665|38
1642013400000|2022-01-12 18:50:00|28667|28660|28654.5|28647.5|28667|28660|28647|28640|116
1642013700000|2022-01-12 18:55:00|28657|28650|28649.5|28642.5|28659.5|28652.5|28647|28640|112
1642014000000|2022-01-12 19:00:00|28647|28640|28632|28625|28652|28645|28632|28625|136
1642014300000|2022-01-12 19:05:00|28629.5|28622.5|28642|28635|28652|28645|28627|28620|166
1642014600000|2022-01-12 19:10:00|28639.5|28632.5|28649.5|28642.5|28652|28645|28637|28630|90
1642014900000|2022-01-12 19:15:00|28647|28640|28652|28645|28657|28650|28647|28640|65
1642015200000|2022-01-12 19:20:00|28647|28640|28672|28665|28672|28665|28647|28640|32
1642015500000|2022-01-12 19:25:00|28669.5|28662.5|28677|28670|28682|28675|28667|28660|36
1642015800000|2022-01-12 19:30:00|28674.5|28667.5|28662|28655|28674.5|28667.5|28657|28650|29
1642016100000|2022-01-12 19:35:00|28667|28660|28657|28650|28672|28665|28657|28650|77
1642016400000|2022-01-12 19:40:00|28652|28645|28627|28620|28659.5|28652.5|28622|28615|77
1642016700000|2022-01-12 19:45:00|28629.5|28622.5|28647|28640|28654.5|28647.5|28629.5|28622.5|125
1642017000000|2022-01-12 19:50:00|28649.5|28642.5|28654.5|28647.5|28662|28655|28647|28640|70
1642017300000|2022-01-12 19:55:00|28652|28645|28647|28640|28657|28650|28647|28640|65
1642017600000|2022-01-12 20:00:00|28649.5|28642.5|28642|28635|28657|28650|28614.5|28607.5|187
1642017900000|2022-01-12 20:05:00|28639.5|28632.5|28632|28625|28644.5|28637.5|28627|28620|77
1642018200000|2022-01-12 20:10:00|28634.5|28627.5|28659.5|28652.5|28659.5|28652.5|28632|28625|79
1642018500000|2022-01-12 20:15:00|28662|28655|28652|28645|28667|28660|28644.5|28637.5|52
1642018800000|2022-01-12 20:20:00|28649.5|28642.5|28652|28645|28662|28655|28647|28640|31
1642019100000|2022-01-12 20:25:00|28649.5|28642.5|28662|28655|28664.5|28657.5|28637|28630|71
1642019400000|2022-01-12 20:30:00|28659.5|28652.5|28657|28650|28672|28665|28654.5|28647.5|45
1642019700000|2022-01-12 20:35:00|28659.5|28652.5|28654.5|28647.5|28667|28660|28649.5|28642.5|74
1642020000000|2022-01-12 20:40:00|28657|28650|28677|28670|28682|28675|28652|28645|114
1642020300000|2022-01-12 20:45:00|28674.5|28667.5|28682|28675|28699.5|28692.5|28672|28665|126
1642020600000|2022-01-12 20:50:00|28684.5|28677.5|28699.5|28692.5|28717|28710|28682|28675|313
1642020900000|2022-01-12 20:55:00|28702|28695|28682|28675|28709.5|28702.5|28657|28650|371
1642021200000|2022-01-12 21:00:00|28687|28680|28692|28685|28699.5|28692.5|28677|28670|138
1642021500000|2022-01-12 21:05:00|28697|28690|28689.5|28682.5|28702|28695|28687|28680|13
1642021800000|2022-01-12 21:10:00|28692|28685|28694.5|28687.5|28697|28690|28687|28680|16
1642022100000|2022-01-12 21:15:00|28698.5|28683.5|28701|28686|28701|28686|28698.5|28683.5|1
1642022400000|2022-01-12 21:20:00|28698.5|28683.5|28696|28681|28698.5|28683.5|28693.5|28678.5|2
1642022700000|2022-01-12 21:25:00|||||||||2
1642023000000|2022-01-12 21:30:00|28703.5|28688.5|28698.5|28683.5|28703.5|28688.5|28686|28671|47
1642023300000|2022-01-12 21:35:00|28696|28681|28683.5|28668.5|28696|28681|28681|28666|8
1642023600000|2022-01-12 21:40:00|28681|28666|28683.5|28668.5|28683.5|28668.5|28681|28666|0
1642023900000|2022-01-12 21:45:00|28681|28666|28673.5|28658.5|28683.5|28668.5|28671|28656|24
1642024200000|2022-01-12 21:50:00|||||||||3
1642024500000|2022-01-12 21:55:00|28671|28656|28660.7|28630.7|28671|28656|28651|28628.5|69
1642024800000|2022-01-12 22:00:00|28660.4|28630.4|28660.6|28630.6|28663.7|28633.7|28660.1|28630.1|0
1642025100000|2022-01-12 22:05:00|28660.1|28630.1|28659.7|28629.7|28660.4|28630.4|28659.7|28629.7|0
1642025400000|2022-01-12 22:10:00|28660.5|28630.5|28659.6|28629.6|28661|28631|28659.5|28629.5|0
1642025700000|2022-01-12 22:15:00|28659.9|28629.9|28660.9|28630.9|28661.4|28631.4|28659.4|28629.4|0
1642026000000|2022-01-12 22:20:00|28660.8|28630.8|28660.8|28630.8|28660.9|28630.9|28660.4|28630.4|0
1642026300000|2022-01-12 22:25:00|28660.7|28630.7|28659.9|28629.9|28660.8|28630.8|28659.4|28629.4|0
1642026600000|2022-01-12 22:30:00|28659.7|28629.7|28659.9|28629.9|28660.5|28630.5|28659.6|28629.6|0
1642026900000|2022-01-12 22:35:00|28659.6|28629.6|28659.4|28629.4|28659.8|28629.8|28659.2|28629.2|0
1642027200000|2022-01-12 22:40:00|28659.6|28629.6|28659.9|28629.9|28660.2|28630.2|28659.4|28629.4|0
1642027500000|2022-01-12 22:45:00|28659.7|28629.7|28660.4|28630.4|28660.5|28630.5|28659.7|28629.7|0
1642027800000|2022-01-12 22:50:00|28660.5|28630.5|28660|28630|28660.7|28630.7|28660|28630|0
1642028100000|2022-01-12 22:55:00|28660.2|28630.2|28660.1|28630.1|28660.6|28630.6|28660.1|28630.1|0
1642028400000|2022-01-12 23:00:00|28662.8|28632.8|28666|28651|28671|28656|28656|28627|12
1642028700000|2022-01-12 23:05:00|28668.5|28653.5|28666|28651|28668.5|28653.5|28661|28646|4
1642029000000|2022-01-12 23:10:00|28668.5|28653.5|28668.5|28653.5|28671|28656|28668.5|28653.5|0
1642029300000|2022-01-12 23:15:00|28666|28651|28673.5|28658.5|28676|28661|28661|28646|13
1642029600000|2022-01-12 23:20:00|28676|28661|28683.5|28668.5|28691|28676|28673.5|28658.5|8
1642029900000|2022-01-12 23:25:00|28686|28671|28676|28661|28688.5|28673.5|28671|28656|19
1642030200000|2022-01-12 23:30:00|28673.5|28658.5|28664.5|28657.5|28687|28680|28662|28655|16320
1642030500000|2022-01-12 23:35:00|28662|28655|28669.5|28662.5|28684.5|28677.5|28657|28650|49
1642030800000|2022-01-12 23:40:00|28672|28665|28629.5|28622.5|28672|28665|28624.5|28617.5|130
1642031100000|2022-01-12 23:45:00|28632|28625|28647|28640|28652|28645|28619.5|28612.5|192
1642031400000|2022-01-12 23:50:00|28644.5|28637.5|28627|28620|28652|28645|28627|28620|169
1642031700000|2022-01-12 23:55:00|28624.5|28617.5|28644.5|28637.5|28647|28640|28617|28610|181
1642032000000|2022-01-13 00:00:00|28647|28640|28592|28585|28657|28650|28582|28575|1249
1642032300000|2022-01-13 00:05:00|28587|28580|28622|28615|28647|28640|28572|28565|778
1642032600000|2022-01-13 00:10:00|28619.5|28612.5|28592|28585|28632|28625|28587|28580|428
1642032900000|2022-01-13 00:15:00|28594.5|28587.5|28597|28590|28612|28605|28577|28570|496
1642033200000|2022-01-13 00:20:00|28594.5|28587.5|28597|28590|28614.5|28607.5|28587|28580|348
1642033500000|2022-01-13 00:25:00|28599.5|28592.5|28597|28590|28609.5|28602.5|28587|28580|218
1642033800000|2022-01-13 00:30:00|28594.5|28587.5|28632|28625|28639.5|28632.5|28592|28585|252
1642034100000|2022-01-13 00:35:00|28629.5|28622.5|28607|28600|28632|28625|28607|28600|235
1642034400000|2022-01-13 00:40:00|28609.5|28602.5|28592|28585|28612|28605|28592|28585|289
1642034700000|2022-01-13 00:45:00|28594.5|28587.5|28592|28585|28612|28605|28587|28580|229
1642035000000|2022-01-13 00:50:00|28594.5|28587.5|28582|28575|28597|28590|28567|28560|373
1642035300000|2022-01-13 00:55:00|28587|28580|28564.5|28557.5|28592|28585|28557|28550|243
1642035600000|2022-01-13 01:00:00|28567|28560|28552|28545|28572|28565|28542|28535|343
1642035900000|2022-01-13 01:05:00|28554.5|28547.5|28577|28570|28577|28570|28552|28545|247
1642036200000|2022-01-13 01:10:00|28582|28575|28564.5|28557.5|28582|28575|28562|28555|190
1642036500000|2022-01-13 01:15:00|28562|28555|28557|28550|28567|28560|28552|28545|203
1642036800000|2022-01-13 01:20:00|28552|28545|28547|28540|28567|28560|28542|28535|156
1642037100000|2022-01-13 01:25:00|28544.5|28537.5|28549.5|28542.5|28554.5|28547.5|28537|28530|126
1642037400000|2022-01-13 01:30:00|28547|28540|28532|28525|28562|28555|28532|28525|439
1642037700000|2022-01-13 01:35:00|28527|28520|28537|28530|28542|28535|28512|28505|531
1642038000000|2022-01-13 01:40:00|28534.5|28527.5|28532|28525|28537|28530|28519.5|28512.5|292
1642038300000|2022-01-13 01:45:00|28527|28520|28524.5|28517.5|28527|28520|28497|28490|503
1642038600000|2022-01-13 01:50:00|28522|28515|28507|28500|28527|28520|28507|28500|223
1642038900000|2022-01-13 01:55:00|28502|28495|28492|28485|28512|28505|28477|28470|384
1642039200000|2022-01-13 02:00:00|28494.5|28487.5|28487|28480|28497|28490|28482|28475|386
1642039500000|2022-01-13 02:05:00|28484.5|28477.5|28487|28480|28492|28485|28482|28475|218
1642039800000|2022-01-13 02:10:00|28492|28485|28517|28510|28522|28515|28487|28480|430
1642040100000|2022-01-13 02:15:00|28519.5|28512.5|28532|28525|28547|28540|28512|28505|470
1642040400000|2022-01-13 02:20:00|28527|28520|28517|28510|28529.5|28522.5|28502|28495|176
1642040700000|2022-01-13 02:25:00|28514.5|28507.5|28522|28515|28527|28520|28509.5|28502.5|141
1642041000000|2022-01-13 02:30:00|28517|28510|28527|28520|28532|28525|28517|28510|172
1642041300000|2022-01-13 02:35:00|28532|28525|28532|28525|28534.5|28527.5|28527|28520|40
1642041600000|2022-01-13 02:40:00|28534.5|28527.5|28542|28535|28547|28540|28532|28525|67
1642041900000|2022-01-13 02:45:00|28544.5|28537.5|28547|28540|28557|28550|28542|28535|215
1642042200000|2022-01-13 02:50:00|28544.5|28537.5|28527|28520|28544.5|28537.5|28527|28520|123
1642042500000|2022-01-13 02:55:00|28529.5|28522.5|28532|28525|28537|28530|28527|28520|54
1642042800000|2022-01-13 03:00:00|28529.5|28522.5|28527|28520|28532|28525|28512|28505|97
1642043100000|2022-01-13 03:05:00|28524.5|28517.5|28507|28500|28527|28520|28502|28495|53
1642043400000|2022-01-13 03:10:00|28509.5|28502.5|28512|28505|28514.5|28507.5|28497|28490|76
1642043700000|2022-01-13 03:15:00|28507|28500|28507|28500|28507|28500|28497|28490|50
1642044000000|2022-01-13 03:20:00|28504.5|28497.5|28507|28500|28514.5|28507.5|28502|28495|76
1642044300000|2022-01-13 03:25:00|28509.5|28502.5|28492|28485|28512|28505|28492|28485|132
1642044600000|2022-01-13 03:30:00|28497|28490|28512|28505|28512|28505|28477|28470|288
1642044900000|2022-01-13 03:35:00|28507|28500|28487|28480|28507|28500|28482|28475|118
1642045200000|2022-01-13 03:40:00|28484.5|28477.5|28487|28480|28494.5|28487.5|28482|28475|101
1642045500000|2022-01-13 03:45:00|28489.5|28482.5|28502|28495|28504.5|28497.5|28489.5|28482.5|89
1642045800000|2022-01-13 03:50:00|28504.5|28497.5|28497|28490|28507|28500|28492|28485|150
1642046100000|2022-01-13 03:55:00|28502|28495|28502|28495|28502|28495|28492|28485|146
1642046400000|2022-01-13 04:00:00|28497|28490|28502|28495|28507|28500|28497|28490|144
1642046700000|2022-01-13 04:05:00|28507|28500|28517|28510|28519.5|28512.5|28502|28495|267
1642047000000|2022-01-13 04:10:00|28512|28505|28507|28500|28517|28510|28507|28500|124
1642047300000|2022-01-13 04:15:00|28509.5|28502.5|28522|28515|28522|28515|28509.5|28502.5|276
1642047600000|2022-01-13 04:20:00|28527|28520|28527|28520|28532|28525|28514.5|28507.5|268
1642047900000|2022-01-13 04:25:00|28532|28525|28527|28520|28532|28525|28517|28510|267
1642048200000|2022-01-13 04:30:00|28524.5|28517.5|28512|28505|28527|28520|28512|28505|166
1642048500000|2022-01-13 04:35:00|28517|28510|28532|28525|28532|28525|28512|28505|179
1642048800000|2022-01-13 04:40:00|28537|28530|28524.5|28517.5|28537|28530|28522|28515|153
1642049100000|2022-01-13 04:45:00|28527|28520|28522|28515|28527|28520|28517|28510|163
1642049400000|2022-01-13 04:50:00|28527|28520|28537|28530|28537|28530|28522|28515|110
1642049700000|2022-01-13 04:55:00|28534.5|28527.5|28537|28530|28547|28540|28532|28525|204
1642050000000|2022-01-13 05:00:00|28539.5|28532.5|28547|28540|28554.5|28547.5|28537|28530|202
1642050300000|2022-01-13 05:05:00|28552|28545|28532|28525|28552|28545|28527|28520|234
1642050600000|2022-01-13 05:10:00|28534.5|28527.5|28517|28510|28534.5|28527.5|28517|28510|160
1642050900000|2022-01-13 05:15:00|28522|28515|28502|28495|28527|28520|28502|28495|298
1642051200000|2022-01-13 05:20:00|28507|28500|28512|28505|28517|28510|28504.5|28497.5|189
1642051500000|2022-01-13 05:25:00|28517|28510|28502|28495|28519.5|28512.5|28497|28490|277
1642051800000|2022-01-13 05:30:00|28504.5|28497.5|28492|28485|28507|28500|28482|28475|259
1642052100000|2022-01-13 05:35:00|28497|28490|28507|28500|28507|28500|28492|28485|220
1642052400000|2022-01-13 05:40:00|28502|28495|28492|28485|28502|28495|28482|28475|330
1642052700000|2022-01-13 05:45:00|28487|28480|28497|28490|28502|28495|28477|28470|441
1642053000000|2022-01-13 05:50:00|28494.5|28487.5|28497|28490|28502|28495|28484.5|28477.5|406
1642053300000|2022-01-13 05:55:00|28494.5|28487.5|28467|28460|28497|28490|28457|28450|1404
1642053600000|2022-01-13 06:00:00|28477|28470|28504.5|28497.5|28522|28515|28477|28470|2543
1642053900000|2022-01-13 06:05:00|28502|28495|28547|28540|28554.5|28547.5|28502|28495|1202
1642054200000|2022-01-13 06:10:00|28549.5|28542.5|28564.5|28557.5|28572|28565|28547|28540|412
1642054500000|2022-01-13 06:15:00|28562|28555|28577|28570|28582|28575|28557|28550|293
1642054800000|2022-01-13 06:20:00|28574.5|28567.5|28567|28560|28577|28570|28567|28560|181
1642055100000|2022-01-13 06:25:00|28564.5|28557.5|28567|28560|28572|28565|28562|28555|69
1642055400000|2022-01-13 06:30:00|28562|28555|28582|28575|28582|28575|28562|28555|80
1642055700000|2022-01-13 06:35:00|28579.5|28572.5|28582|28575|28587|28580|28577|28570|35
1642056000000|2022-01-13 06:40:00|28584.5|28577.5|28577|28570|28587|28580|28572|28565|34
1642056300000|2022-01-13 06:45:00|28572|28565|28572|28565|28577|28570|28572|28565|38
1642056600000|2022-01-13 06:50:00|28567|28560|28564.5|28557.5|28567|28560|28562|28555|43
1642056900000|2022-01-13 06:55:00|28567|28560|28577|28570|28579.5|28572.5|28564.5|28557.5|74
1642057200000|2022-01-13 07:00:00|28572|28565|28564.5|28557.5|28582|28575|28562|28555|57
1642057500000|2022-01-13 07:05:00|28567|28560|28572|28565|28577|28570|28557|28550|68
1642057800000|2022-01-13 07:10:00|28569.5|28562.5|28562|28555|28572|28565|28557|28550|6
1642058100000|2022-01-13 07:15:00|28557|28550|28557|28550|28569.5|28562.5|28554.5|28547.5|15
1642058400000|2022-01-13 07:20:00|28559.5|28552.5|28554.5|28547.5|28562|28555|28552|28545|24
1642058700000|2022-01-13 07:25:00|28557|28550|28557|28550|28564.5|28557.5|28552|28545|66
1642059000000|2022-01-13 07:30:00|28554.5|28547.5|28547|28540|28557|28550|28544.5|28537.5|103
1642059300000|2022-01-13 07:35:00|28544.5|28537.5|28557|28550|28557|28550|28537|28530|99
1642059600000|2022-01-13 07:40:00|28554.5|28547.5|28544.5|28537.5|28564.5|28557.5|28542|28535|72
1642059900000|2022-01-13 07:45:00|28547|28540|28542|28535|28552|28545|28542|28535|27
1642060200000|2022-01-13 07:50:00|28544.5|28537.5|28537|28530|28547|28540|28537|28530|74
1642060500000|2022-01-13 07:55:00|28539.5|28532.5|28549.5|28542.5|28549.5|28542.5|28534.5|28527.5|38
1642060800000|2022-01-13 08:00:00|28547|28540|28552|28545|28562|28555|28537|28530|136
1642061100000|2022-01-13 08:05:00|28554.5|28547.5|28569.5|28562.5|28572|28565|28547|28540|220
1642061400000|2022-01-13 08:10:00|28567|28560|28587|28580|28594.5|28587.5|28567|28560|163
1642061700000|2022-01-13 08:15:00|28589.5|28582.5|28582|28575|28597|28590|28577|28570|187
1642062000000|2022-01-13 08:20:00|28579.5|28572.5|28587|28580|28592|28585|28579.5|28572.5|101
1642062300000|2022-01-13 08:25:00|28589.5|28582.5|28597|28590|28599.5|28592.5|28582|28575|152
1642062600000|2022-01-13 08:30:00|28599.5|28592.5|28602|28595|28612|28605|28597|28590|362
1642062900000|2022-01-13 08:35:00|28599.5|28592.5|28587|28580|28602|28595|28582|28575|64
1642063200000|2022-01-13 08:40:00|28589.5|28582.5|28592|28585|28597|28590|28582|28575|101
1642063500000|2022-01-13 08:45:00|28594.5|28587.5|28592|28585|28607|28600|28592|28585|186
1642063800000|2022-01-13 08:50:00|28589.5|28582.5|28567|28560|28592|28585|28567|28560|53
1642064100000|2022-01-13 08:55:00|28564.5|28557.5|28564.5|28557.5|28572|28565|28562|28555|90
1642064400000|2022-01-13 09:00:00|28562|28555|28557|28550|28567|28560|28552|28545|110
1642064700000|2022-01-13 09:05:00|28559.5|28552.5|28572|28565|28572|28565|28557|28550|82
1642065000000|2022-01-13 09:10:00|28569.5|28562.5|28567|28560|28572|28565|28562|28555|39
1642065300000|2022-01-13 09:15:00|28564.5|28557.5|28567|28560|28569.5|28562.5|28557|28550|70
1642065600000|2022-01-13 09:20:00|28569.5|28562.5|28577|28570|28582|28575|28567|28560|39
1642065900000|2022-01-13 09:25:00|28579.5|28572.5|28587|28580|28587|28580|28577|28570|22
1642066200000|2022-01-13 09:30:00|28584.5|28577.5|28582|28575|28592|28585|28582|28575|74
1642066500000|2022-01-13 09:35:00|28584.5|28577.5|28587|28580|28587|28580|28582|28575|15
1642066800000|2022-01-13 09:40:00|28582|28575|28587|28580|28594.5|28587.5|28582|28575|24
1642067100000|2022-01-13 09:45:00|28589.5|28582.5|28574.5|28567.5|28589.5|28582.5|28572|28565|72
1642067400000|2022-01-13 09:50:00|28572|28565|28587|28580|28587|28580|28572|28565|23
1642067700000|2022-01-13 09:55:00|28584.5|28577.5|28587|28580|28587|28580|28582|28575|9
1642068000000|2022-01-13 10:00:00|28592|28585|28584.5|28577.5|28592|28585|28582|28575|64
1642068300000|2022-01-13 10:05:00|28582|28575|28587|28580|28592|28585|28582|28575|17
1642068600000|2022-01-13 10:10:00|28582|28575|28592|28585|28597|28590|28582|28575|41
1642068900000|2022-01-13 10:15:00|28597|28590|28599.5|28592.5|28602|28595|28592|28585|42
1642069200000|2022-01-13 10:20:00|28597|28590|28597|28590|28602|28595|28592|28585|22
1642069500000|2022-01-13 10:25:00|28599.5|28592.5|28607|28600|28607|28600|28597|28590|80
1642069800000|2022-01-13 10:30:00|28612|28605|28607|28600|28612|28605|28607|28600|33
1642070100000|2022-01-13 10:35:00|28609.5|28602.5|28609.5|28602.5|28612|28605|28607|28600|12
1642070400000|2022-01-13 10:40:00|28612|28605|28612|28605|28627|28620|28607|28600|117
1642070700000|2022-01-13 10:45:00|28614.5|28607.5|28607|28600|28617|28610|28607|28600|43
1642071000000|2022-01-13 10:50:00|28602|28595|28597|28590|28607|28600|28592|28585|39
1642071300000|2022-01-13 10:55:00|28602|28595|28592|28585|28602|28595|28587|28580|64
1642071600000|2022-01-13 11:00:00|28594.5|28587.5|28597|28590|28597|28590|28589.5|28582.5|45
1642071900000|2022-01-13 11:05:00|28594.5|28587.5|28592|28585|28597|28590|28592|28585|48
1642072200000|2022-01-13 11:10:00|28597|28590|28587|28580|28597|28590|28587|28580|33
1642072500000|2022-01-13 11:15:00|28584.5|28577.5|28582|28575|28592|28585|28582|28575|116
1642072800000|2022-01-13 11:20:00|28584.5|28577.5|28582|28575|28584.5|28577.5|28582|28575|26
1642073100000|2022-01-13 11:25:00|28579.5|28572.5|28577|28570|28582|28575|28569.5|28562.5|186
1642073400000|2022-01-13 11:30:00|28579.5|28572.5|28582|28575|28582|28575|28572|28565|82
1642073700000|2022-01-13 11:35:00|28579.5|28572.5|28587|28580|28587|28580|28577|28570|42
1642074000000|2022-01-13 11:40:00|28584.5|28577.5|28594.5|28587.5|28597|28590|28582|28575|44
1642074300000|2022-01-13 11:45:00|28597|28590|28589.5|28582.5|28597|28590|28587|28580|19
1642074600000|2022-01-13 11:50:00|28592|28585|28582|28575|28592|28585|28582|28575|32
1642074900000|2022-01-13 11:55:00|28579.5|28572.5|28574.5|28567.5|28582|28575|28572|28565|18
1642075200000|2022-01-13 12:00:00|28572|28565|28577|28570|28582|28575|28572|28565|56
1642075500000|2022-01-13 12:05:00|28572|28565|28577|28570|28577|28570|28572|28565|27
1642075800000|2022-01-13 12:10:00|28582|28575|28577|28570|28582|28575|28577|28570|45
1642076100000|2022-01-13 12:15:00|28572|28565|28577|28570|28577|28570|28572|28565|60
1642076400000|2022-01-13 12:20:00|28572|28565|28582|28575|28582|28575|28567|28560|124
1642076700000|2022-01-13 12:25:00|28579.5|28572.5|28582|28575|28582|28575|28577|28570|29
1642077000000|2022-01-13 12:30:00|28584.5|28577.5|28577|28570|28587|28580|28572|28565|38
1642077300000|2022-01-13 12:35:00|28574.5|28567.5|28577|28570|28582|28575|28572|28565|96
1642077600000|2022-01-13 12:40:00|28574.5|28567.5|28574.5|28567.5|28582|28575|28572|28565|21
1642077900000|2022-01-13 12:45:00|28577|28570|28577|28570|28577|28570|28572|28565|13
1642078200000|2022-01-13 12:50:00|28574.5|28567.5|28572|28565|28577|28570|28572|28565|18
1642078500000|2022-01-13 12:55:00|28577|28570|28572|28565|28577|28570|28572|28565|81
1642078800000|2022-01-13 13:00:00|28577|28570|28572|28565|28577|28570|28567|28560|24
1642079100000|2022-01-13 13:05:00|28569.5|28562.5|28567|28560|28572|28565|28562|28555|65
1642079400000|2022-01-13 13:10:00|28572|28565|28567|28560|28572|28565|28562|28555|17
1642079700000|2022-01-13 13:15:00|28564.5|28557.5|28567|28560|28567|28560|28562|28555|46
1642080000000|2022-01-13 13:20:00|28572|28565|28577|28570|28582|28575|28567|28560|38
1642080300000|2022-01-13 13:25:00|28579.5|28572.5|28579.5|28572.5|28582|28575|28574.5|28567.5|45
1642080600000|2022-01-13 13:30:00|28582|28575|28597|28590|28607|28600|28577|28570|187
1642080900000|2022-01-13 13:35:00|28599.5|28592.5|28592|28585|28612|28605|28587|28580|122
1642081200000|2022-01-13 13:40:00|28594.5|28587.5|28587|28580|28594.5|28587.5|28587|28580|60
1642081500000|2022-01-13 13:45:00|28589.5|28582.5|28612|28605|28612|28605|28587|28580|120
1642081800000|2022-01-13 13:50:00|28614.5|28607.5|28617|28610|28627|28620|28612|28605|87
1642082100000|2022-01-13 13:55:00|28619.5|28612.5|28637|28630|28639.5|28632.5|28617|28610|226
1642082400000|2022-01-13 14:00:00|28639.5|28632.5|28647|28640|28647|28640|28632|28625|203
1642082700000|2022-01-13 14:05:00|28652|28645|28652|28645|28652|28645|28647|28640|87
1642083000000|2022-01-13 14:10:00|28654.5|28647.5|28642|28635|28662|28655|28642|28635|144
1642083300000|2022-01-13 14:15:00|28644.5|28637.5|28627|28620|28644.5|28637.5|28627|28620|50
1642083600000|2022-01-13 14:20:00|28629.5|28622.5|28639.5|28632.5|28642|28635|28627|28620|90
1642083900000|2022-01-13 14:25:00|28642|28635|28642|28635|28642|28635|28629.5|28622.5|159
1642084200000|2022-01-13 14:30:00|28647|28640|28612|28605|28652|28645|28609.5|28602.5|386
1642084500000|2022-01-13 14:35:00|28607|28600|28617|28610|28627|28620|28602|28595|876
1642084800000|2022-01-13 14:40:00|28619.5|28612.5|28622|28615|28627|28620|28597|28590|272
1642085100000|2022-01-13 14:45:00|28619.5|28612.5|28637|28630|28637|28630|28612|28605|152
1642085400000|2022-01-13 14:50:00|28634.5|28627.5|28642|28635|28642|28635|28632|28625|88
1642085700000|2022-01-13 14:55:00|28639.5|28632.5|28667|28660|28687|28680|28639.5|28632.5|316
1642086000000|2022-01-13 15:00:00|28672|28665|28637|28630|28677|28670|28637|28630|196
1642086300000|2022-01-13 15:05:00|28639.5|28632.5|28627|28620|28644.5|28637.5|28627|28620|217
1642086600000|2022-01-13 15:10:00|28624.5|28617.5|28612|28605|28632|28625|28612|28605|189
1642086900000|2022-01-13 15:15:00|28609.5|28602.5|28582|28575|28612|28605|28574.5|28567.5|229
1642087200000|2022-01-13 15:20:00|28584.5|28577.5|28592|28585|28602|28595|28577|28570|95
1642087500000|2022-01-13 15:25:00|28589.5|28582.5|28599.5|28592.5|28602|28595|28577|28570|143
1642087800000|2022-01-13 15:30:00|28597|28590|28557|28550|28607|28600|28542|28535|165
1642088100000|2022-01-13 15:35:00|28559.5|28552.5|28542|28535|28562|28555|28527|28520|233
1642088400000|2022-01-13 15:40:00|28539.5|28532.5|28542|28535|28554.5|28547.5|28534.5|28527.5|129
1642088700000|2022-01-13 15:45:00|28539.5|28532.5|28552|28545|28562|28555|28532|28525|227
1642089000000|2022-01-13 15:50:00|28549.5|28542.5|28512|28505|28552|28545|28502|28495|360
1642089300000|2022-01-13 15:55:00|28514.5|28507.5|28537|28530|28542|28535|28512|28505|115
1642089600000|2022-01-13 16:00:00|28534.5|28527.5|28524.5|28517.5|28557|28550|28514.5|28507.5|310
1642089900000|2022-01-13 16:05:00|28522|28515|28527|28520|28542|28535|28517|28510|128
1642090200000|2022-01-13 16:10:00|28522|28515|28522|28515|28537|28530|28512|28505|243
1642090500000|2022-01-13 16:15:00|28524.5|28517.5|28522|28515|28539.5|28532.5|28519.5|28512.5|199
1642090800000|2022-01-13 16:20:00|28524.5|28517.5|28547|28540|28547|28540|28522|28515|203
1642091100000|2022-01-13 16:25:00|28542|28535|28562|28555|28567|28560|28542|28535|275
1642091400000|2022-01-13 16:30:00|28559.5|28552.5|28557|28550|28567|28560|28544.5|28537.5|161
1642091700000|2022-01-13 16:35:00|28554.5|28547.5|28567|28560|28572|28565|28552|28545|289
1642092000000|2022-01-13 16:40:00|28569.5|28562.5|28564.5|28557.5|28572|28565|28562|28555|56
1642092300000|2022-01-13 16:45:00|28562|28555|28562|28555|28577|28570|28562|28555|95
1642092600000|2022-01-13 16:50:00|28559.5|28552.5|28567|28560|28567|28560|28552|28545|86
1642092900000|2022-01-13 16:55:00|28564.5|28557.5|28557|28550|28567|28560|28552|28545|32
1642093200000|2022-01-13 17:00:00|28554.5|28547.5|28517|28510|28557|28550|28512|28505|158
1642093500000|2022-01-13 17:05:00|28512|28505|28517|28510|28527|28520|28512|28505|122
1642093800000|2022-01-13 17:10:00|28514.5|28507.5|28497|28490|28517|28510|28497|28490|165
1642094100000|2022-01-13 17:15:00|28492|28485|28452|28445|28497|28490|28442|28435|455
1642094400000|2022-01-13 17:20:00|28449.5|28442.5|28442|28435|28452|28445|28422|28415|404
1642094700000|2022-01-13 17:25:00|28439.5|28432.5|28427|28420|28447|28440|28422|28415|175
1642095000000|2022-01-13 17:30:00|28424.5|28417.5|28457|28450|28459.5|28452.5|28412|28405|233
1642095300000|2022-01-13 17:35:00|28454.5|28447.5|28467|28460|28477|28470|28444.5|28437.5|217
1642095600000|2022-01-13 17:40:00|28469.5|28462.5|28452|28445|28472|28465|28447|28440|36
1642095900000|2022-01-13 17:45:00|28457|28450|28417|28410|28462|28455|28412|28405|224
1642096200000|2022-01-13 17:50:00|28414.5|28407.5|28432|28425|28449.5|28442.5|28407|28400|149
1642096500000|2022-01-13 17:55:00|28434.5|28427.5|28439.5|28432.5|28442|28435|28424.5|28417.5|159
1642096800000|2022-01-13 18:00:00|28437|28430|28447|28440|28452|28445|28414.5|28407.5|251
1642097100000|2022-01-13 18:05:00|28444.5|28437.5|28462|28455|28467|28460|28439.5|28432.5|147
1642097400000|2022-01-13 18:10:00|28464.5|28457.5|28462|28455|28472|28465|28447|28440|114
1642097700000|2022-01-13 18:15:00|28459.5|28452.5|28454.5|28447.5|28472|28465|28444.5|28437.5|86
1642098000000|2022-01-13 18:20:00|28457|28450|28467|28460|28482|28475|28452|28445|131
1642098300000|2022-01-13 18:25:00|28469.5|28462.5|28462|28455|28472|28465|28447|28440|104
1642098600000|2022-01-13 18:30:00|28457|28450|28442|28435|28462|28455|28437|28430|120
1642098900000|2022-01-13 18:35:00|28439.5|28432.5|28452|28445|28457|28450|28432|28425|94
1642099200000|2022-01-13 18:40:00|28449.5|28442.5|28437|28430|28452|28445|28432|28425|50
1642099500000|2022-01-13 18:45:00|28439.5|28432.5|28447|28440|28457|28450|28437|28430|120
1642099800000|2022-01-13 18:50:00|28442|28435|28452|28445|28457|28450|28437|28430|34
1642100100000|2022-01-13 18:55:00|28457|28450|28467|28460|28472|28465|28452|28445|48
1642100400000|2022-01-13 19:00:00|28464.5|28457.5|28472|28465|28482|28475|28457|28450|85
1642100700000|2022-01-13 19:05:00|28474.5|28467.5|28462|28455|28474.5|28467.5|28457|28450|54
1642101000000|2022-01-13 19:10:00|28457|28450|28442|28435|28459.5|28452.5|28442|28435|129
1642101300000|2022-01-13 19:15:00|28444.5|28437.5|28427|28420|28449.5|28442.5|28404.5|28397.5|275
1642101600000|2022-01-13 19:20:00|28424.5|28417.5|28427|28420|28437|28430|28417|28410|146
1642101900000|2022-01-13 19:25:00|28424.5|28417.5|28407|28400|28429.5|28422.5|28402|28395|131
1642102200000|2022-01-13 19:30:00|28404.5|28397.5|28399.5|28392.5|28412|28405|28382|28375|217
1642102500000|2022-01-13 19:35:00|28402|28395|28369.5|28362.5|28407|28400|28367|28360|193
1642102800000|2022-01-13 19:40:00|28372|28365|28384.5|28377.5|28392|28385|28372|28365|86
1642103100000|2022-01-13 19:45:00|28387|28380|28377|28370|28397|28390|28372|28365|71
1642103400000|2022-01-13 19:50:00|28372|28365|28384.5|28377.5|28392|28385|28372|28365|79
1642103700000|2022-01-13 19:55:00|28382|28375|28392|28385|28402|28395|28382|28375|82
1642104000000|2022-01-13 20:00:00|28387|28380|28354.5|28347.5|28387|28380|28339.5|28332.5|215
1642104300000|2022-01-13 20:05:00|28352|28345|28332|28325|28367|28360|28332|28325|146
1642104600000|2022-01-13 20:10:00|28334.5|28327.5|28307|28300|28334.5|28327.5|28297|28290|391
1642104900000|2022-01-13 20:15:00|28309.5|28302.5|28322|28315|28327|28320|28297|28290|163
1642105200000|2022-01-13 20:20:00|28319.5|28312.5|28302|28295|28327|28320|28292|28285|161
1642105500000|2022-01-13 20:25:00|28297|28290|28327|28320|28327|28320|28297|28290|108
1642105800000|2022-01-13 20:30:00|28324.5|28317.5|28337|28330|28342|28335|28322|28315|194
1642106100000|2022-01-13 20:35:00|28334.5|28327.5|28297|28290|28342|28335|28292|28285|298
1642106400000|2022-01-13 20:40:00|28299.5|28292.5|28312|28305|28317|28310|28297|28290|187
1642106700000|2022-01-13 20:45:00|28307|28300|28302|28295|28317|28310|28292|28285|255
1642107000000|2022-01-13 20:50:00|28299.5|28292.5|28282|28275|28299.5|28292.5|28262|28255|603
1642107300000|2022-01-13 20:55:00|28279.5|28272.5|28302|28295|28304.5|28297.5|28257|28250|625
1642107600000|2022-01-13 21:00:00|28309.5|28302.5|28284.5|28277.5|28319.5|28312.5|28267|28260|159
1642107900000|2022-01-13 21:05:00|28287|28280|28287|28280|28297|28290|28279.5|28272.5|18
1642108200000|2022-01-13 21:10:00|28284.5|28277.5|28282|28275|28292|28285|28272|28265|15
1642108500000|2022-01-13 21:15:00|28286|28271|28278.5|28263.5|28286|28271|28278.5|28263.5|6
1642108800000|2022-01-13 21:20:00|28281|28266|28281|28266|28281|28266|28281|28266|3
1642109100000|2022-01-13 21:25:00|28283.5|28268.5|28266|28251|28283.5|28268.5|28266|28251|4
1642109400000|2022-01-13 21:30:00|28261|28246|28276|28261|28276|28261|28261|28246|11
1642109700000|2022-01-13 21:35:00|28273.5|28258.5|28273.5|28258.5|28276|28261|28271|28256|13
1642110000000|2022-01-13 21:40:00|28276|28261|28276|28261|28276|28261|28276|28261|1
1642110300000|2022-01-13 21:45:00|28271|28256|28278.5|28263.5|28278.5|28263.5|28271|28256|31
1642110600000|2022-01-13 21:50:00|||||||||7
1642110900000|2022-01-13 21:55:00|28281|28266|28290.5|28260.5|28290.5|28271|28281|28257.9|11
1642111200000|2022-01-13 22:00:00|28289.1|28259.1|28290.2|28260.2|28290.2|28260.2|28288.1|28258.1|0
1642111500000|2022-01-13 22:05:00|28290|28260|28290.7|28260.7|28292|28262|28289.5|28259.5|0
1642111800000|2022-01-13 22:10:00|28290.5|28260.5|28291.1|28261.1|28291.1|28261.1|28290.3|28260.3|0
1642112100000|2022-01-13 22:15:00|28289.8|28259.8|28289.1|28259.1|28290.7|28260.7|28288.5|28258.5|0
1642112400000|2022-01-13 22:20:00|28289|28259|28286.8|28256.8|28289.1|28259.1|28286.6|28256.6|0
1642112700000|2022-01-13 22:25:00|28287|28257|28288.4|28258.4|28288.4|28258.4|28287|28257|0
1642113000000|2022-01-13 22:30:00|28288.5|28258.5|28287.3|28257.3|28290.3|28260.3|28286.6|28256.6|0
1642113300000|2022-01-13 22:35:00|28287.4|28257.4|28287|28257|28287.6|28257.6|28286.5|28256.5|0
1642113600000|2022-01-13 22:40:00|28287.6|28257.6|28290|28260|28290|28260|28286.8|28256.8|0
1642113900000|2022-01-13 22:45:00|28291.3|28261.3|28292.5|28262.5|28292.5|28262.5|28291.3|28261.3|0
1642114200000|2022-01-13 22:50:00|28292.7|28262.7|28295.6|28265.6|28295.9|28265.9|28292.7|28262.7|0
1642114500000|2022-01-13 22:55:00|28295.4|28265.4|28297.5|28267.5|28298.3|28268.3|28295.3|28265.3|0
1642114800000|2022-01-13 23:00:00|28306.5|28276.5|28333.5|28318.5|28333.5|28318.5|28302.3|28272.3|80
1642115100000|2022-01-13 23:05:00|28331|28316|28318.5|28303.5|28331|28316|28313.5|28298.5|10
1642115400000|2022-01-13 23:10:00|28321|28306|28323.5|28308.5|28331|28316|28318.5|28303.5|5
1642115700000|2022-01-13 23:15:00|28321|28306|28298.5|28283.5|28321|28306|28298.5|28283.5|40
1642116000000|2022-01-13 23:20:00|28301|28286|28308.5|28293.5|28316|28301|28301|28286|2
1642116300000|2022-01-13 23:25:00|28306|28291|28303.5|28288.5|28316|28301|28296|28281|16
1642116600000|2022-01-13 23:30:00|28306|28291|28297|28290|28322|28315|28282|28271|17968
1642116900000|2022-01-13 23:35:00|28294.5|28287.5|28322|28315|28322|28315|28292|28285|146
1642117200000|2022-01-13 23:40:00|28327|28320|28337|28330|28337|28330|28307|28300|222
1642117500000|2022-01-13 23:45:00|28332|28325|28279.5|28272.5|28342|28335|28272|28265|698
1642117800000|2022-01-13 23:50:00|28277|28270|28277|28270|28282|28275|28257|28250|372
1642118100000|2022-01-13 23:55:00|28274.5|28267.5|28287|28280|28289.5|28282.5|28239.5|28232.5|490
1642118400000|2022-01-14 00:00:00|28277|28270|28087|28080|28277|28270|28042|28035|5396
1642118700000|2022-01-14 00:05:00|28089.5|28082.5|28172|28165|28177|28170|28077|28070|2009
1642119000000|2022-01-14 00:10:00|28174.5|28167.5|28157|28150|28189.5|28182.5|28102|28095|1154
1642119300000|2022-01-14 00:15:00|28159.5|28152.5|28177|28170|28207|28200|28119.5|28112.5|1185
1642119600000|2022-01-14 00:20:00|28179.5|28172.5|28157|28150|28197|28190|28139.5|28132.5|772
1642119900000|2022-01-14 00:25:00|28154.5|28147.5|28147|28140|28172|28165|28109.5|28102.5|927
1642120200000|2022-01-14 00:30:00|28152|28145|28092|28085|28152|28145|28089.5|28082.5|748
1642120500000|2022-01-14 00:35:00|28089.5|28082.5|28102|28095|28147|28140|28089.5|28082.5|933
1642120800000|2022-01-14 00:40:00|28099.5|28092.5|28082|28075|28107|28100|28067|28060|772
1642121100000|2022-01-14 00:45:00|28092|28085|27997|27990|28092|28085|27982|27975|1529
1642121400000|2022-01-14 00:50:00|27992|27985|28117|28110|28117|28110|27977|27970|1303
1642121700000|2022-01-14 00:55:00|28122|28115|28114.5|28107.5|28127|28120|28092|28085|410
1642122000000|2022-01-14 01:00:00|28112|28105|28137|28130|28147|28140|28087|28080|539
1642122300000|2022-01-14 01:05:00|28139.5|28132.5|28147|28140|28147|28140|28112|28105|339
1642122600000|2022-01-14 01:10:00|28152|28145|28122|28115|28157|28150|28102|28095|281
1642122900000|2022-01-14 01:15:00|28119.5|28112.5|28087|28080|28122|28115|28077|28070|351
1642123200000|2022-01-14 01:20:00|28084.5|28077.5|28097|28090|28112|28105|28077|28070|275
1642123500000|2022-01-14 01:25:00|28102|28095|28077|28070|28107|28100|28067|28060|216
1642123800000|2022-01-14 01:30:00|28074.5|28067.5|28042|28035|28082|28075|28037|28030|575
1642124100000|2022-01-14 01:35:00|28047|28040|28007|28000|28062|28055|28002|27995|662
1642124400000|2022-01-14 01:40:00|28012|28005|27957|27950|28014.5|28007.5|27954.5|27947.5|1287
1642124700000|2022-01-14 01:45:00|27954.5|27947.5|28022|28015|28037|28030|27947|27940|832
1642125000000|2022-01-14 01:50:00|28019.5|28012.5|27982|27975|28022|28015|27977|27970|515
1642125300000|2022-01-14 01:55:00|27977|27970|27934.5|27927.5|27987|27980|27919.5|27912.5|1091
1642125600000|2022-01-14 02:00:00|27929.5|27922.5|27944.5|27937.5|27959.5|27952.5|27899.5|27892.5|630
1642125900000|2022-01-14 02:05:00|27942|27935|27919.5|27912.5|27959.5|27952.5|27914.5|27907.5|488
1642126200000|2022-01-14 02:10:00|27917|27910|27904.5|27897.5|27924.5|27917.5|27894.5|27887.5|726
1642126500000|2022-01-14 02:15:00|27899.5|27892.5|27894.5|27887.5|27909.5|27902.5|27877|27870|844
1642126800000|2022-01-14 02:20:00|27892|27885|27929.5|27922.5|27937|27930|27884.5|27877.5|461
1642127100000|2022-01-14 02:25:00|27919.5|27912.5|27939.5|27932.5|27949.5|27942.5|27914.5|27907.5|904
1642127400000|2022-01-14 02:30:00|27944.5|27937.5|27974.5|27967.5|27984.5|27977.5|27939.5|27932.5|611
1642127700000|2022-01-14 02:35:00|27977|27970|27964.5|27957.5|27984.5|27977.5|27949.5|27942.5|465
1642128000000|2022-01-14 02:40:00|27969.5|27962.5|27954.5|27947.5|27974.5|27967.5|27939.5|27932.5|192
1642128300000|2022-01-14 02:45:00|27957|27950|27944.5|27937.5|27962|27955|27944.5|27937.5|109
1642128600000|2022-01-14 02:50:00|27949.5|27942.5|27939.5|27932.5|27952|27945|27929.5|27922.5|96
1642128900000|2022-01-14 02:55:00|27937|27930|27982|27975|27989.5|27982.5|27937|27930|332
1642129200000|2022-01-14 03:00:00|27984.5|27977.5|27967|27960|27994.5|27987.5|27954.5|27947.5|351
1642129500000|2022-01-14 03:05:00|27964.5|27957.5|27994.5|27987.5|27999.5|27992.5|27964.5|27957.5|228
1642129800000|2022-01-14 03:10:00|27997|27990|27964.5|27957.5|28004.5|27997.5|27964.5|27957.5|164
1642130100000|2022-01-14 03:15:00|27969.5|27962.5|27964.5|27957.5|27974.5|27967.5|27959.5|27952.5|47
1642130400000|2022-01-14 03:20:00|27959.5|27952.5|27969.5|27962.5|27979.5|27972.5|27954.5|27947.5|163
1642130700000|2022-01-14 03:25:00|27967|27960|27964.5|27957.5|27979.5|27972.5|27959.5|27952.5|188
1642131000000|2022-01-14 03:30:00|27959.5|27952.5|27974.5|27967.5|27984.5|27977.5|27959.5|27952.5|439
1642131300000|2022-01-14 03:35:00|27977|27970|27989.5|27982.5|27999.5|27992.5|27972|27965|372
1642131600000|2022-01-14 03:40:00|27994.5|27987.5|27939.5|27932.5|27994.5|27987.5|27924.5|27917.5|536
1642131900000|2022-01-14 03:45:00|27937|27930|27994.5|27987.5|27994.5|27987.5|27929.5|27922.5|461
1642132200000|2022-01-14 03:50:00|27989.5|27982.5|27984.5|27977.5|27994.5|27987.5|27972|27965|218
1642132500000|2022-01-14 03:55:00|27987|27980|28014.5|28007.5|28029.5|28022.5|27984.5|27977.5|645
1642132800000|2022-01-14 04:00:00|28017|28010|28024.5|28017.5|28044.5|28037.5|28012|28005|305
1642133100000|2022-01-14 04:05:00|28032|28025|28097|28090|28099.5|28092.5|28029.5|28022.5|463
1642133400000|2022-01-14 04:10:00|28094.5|28087.5|28094.5|28087.5|28107|28100|28084.5|28077.5|670
1642133700000|2022-01-14 04:15:00|28097|28090|28064.5|28057.5|28097|28090|28059.5|28052.5|290
1642134000000|2022-01-14 04:20:00|28067|28060|28124.5|28117.5|28129.5|28122.5|28059.5|28052.5|502
1642134300000|2022-01-14 04:25:00|28122|28115|28149.5|28142.5|28154.5|28147.5|28122|28115|691
1642134600000|2022-01-14 04:30:00|28152|28145|28104.5|28097.5|28179.5|28172.5|28099.5|28092.5|910
1642134900000|2022-01-14 04:35:00|28102|28095|28084.5|28077.5|28114.5|28107.5|28079.5|28072.5|358
1642135200000|2022-01-14 04:40:00|28079.5|28072.5|28072|28065|28089.5|28082.5|28069.5|28062.5|247
1642135500000|2022-01-14 04:45:00|28074.5|28067.5|28064.5|28057.5|28079.5|28072.5|28062|28055|300
1642135800000|2022-01-14 04:50:00|28059.5|28052.5|28064.5|28057.5|28079.5|28072.5|28054.5|28047.5|272
1642136100000|2022-01-14 04:55:00|28062|28055|28074.5|28067.5|28079.5|28072.5|28049.5|28042.5|369
1642136400000|2022-01-14 05:00:00|28077|28070|28084.5|28077.5|28094.5|28087.5|28072|28065|297
1642136700000|2022-01-14 05:05:00|28087|28080|28094.5|28087.5|28094.5|28087.5|28039.5|28032.5|498
1642137000000|2022-01-14 05:10:00|28092|28085|28092|28085|28099.5|28092.5|28084.5|28077.5|213
1642137300000|2022-01-14 05:15:00|28089.5|28082.5|28114.5|28107.5|28117|28110|28089.5|28082.5|282
1642137600000|2022-01-14 05:20:00|28109.5|28102.5|28109.5|28102.5|28117|28110|28092|28085|290
1642137900000|2022-01-14 05:25:00|28112|28105|28099.5|28092.5|28124.5|28117.5|28099.5|28092.5|321
1642138200000|2022-01-14 05:30:00|28094.5|28087.5|28067|28060|28104.5|28097.5|28064.5|28057.5|316
1642138500000|2022-01-14 05:35:00|28069.5|28062.5|28084.5|28077.5|28094.5|28087.5|28067|28060|319
1642138800000|2022-01-14 05:40:00|28082|28075|28084.5|28077.5|28094.5|28087.5|28074.5|28067.5|306
1642139100000|2022-01-14 05:45:00|28082|28075|28099.5|28092.5|28104.5|28097.5|28069.5|28062.5|398
1642139400000|2022-01-14 05:50:00|28097|28090|28089.5|28082.5|28104.5|28097.5|28069.5|28062.5|548
1642139700000|2022-01-14 05:55:00|28094.5|28087.5|28109.5|28102.5|28114.5|28107.5|28084.5|28077.5|1192
1642140000000|2022-01-14 06:00:00|28107|28100|28112|28105|28154.5|28147.5|28099.5|28092.5|1724
1642140300000|2022-01-14 06:05:00|28109.5|28102.5|28109.5|28102.5|28114.5|28107.5|28082|28075|1148
1642140600000|2022-01-14 06:10:00|28112|28105|28197|28190|28204.5|28197.5|28112|28105|1136
1642140900000|2022-01-14 06:15:00|28199.5|28192.5|28199.5|28192.5|28209.5|28202.5|28194.5|28187.5|658
1642141200000|2022-01-14 06:20:00|28204.5|28197.5|28204.5|28197.5|28214.5|28207.5|28179.5|28172.5|432
1642141500000|2022-01-14 06:25:00|28207|28200|28194.5|28187.5|28207|28200|28194.5|28187.5|132
1642141800000|2022-01-14 06:30:00|28197|28190|28204.5|28197.5|28209.5|28202.5|28194.5|28187.5|59
1642142100000|2022-01-14 06:35:00|28202|28195|28202|28195|28204.5|28197.5|28194.5|28187.5|68
1642142400000|2022-01-14 06:40:00|28204.5|28197.5|28204.5|28197.5|28209.5|28202.5|28204.5|28197.5|49
1642142700000|2022-01-14 06:45:00|28202|28195|28214.5|28207.5|28222|28215|28199.5|28192.5|41
1642143000000|2022-01-14 06:50:00|28219.5|28212.5|28217|28210|28219.5|28212.5|28209.5|28202.5|54
1642143300000|2022-01-14 06:55:00|28214.5|28207.5|28209.5|28202.5|28229.5|28222.5|28209.5|28202.5|62
1642143600000|2022-01-14 07:00:00|28214.5|28207.5|28207|28200|28227|28220|28204.5|28197.5|109
1642143900000|2022-01-14 07:05:00|28209.5|28202.5|28207|28200|28224.5|28217.5|28202|28195|104
1642144200000|2022-01-14 07:10:00|28209.5|28202.5|28209.5|28202.5|28219.5|28212.5|28199.5|28192.5|44
1642144500000|2022-01-14 07:15:00|28204.5|28197.5|28234.5|28227.5|28244.5|28237.5|28204.5|28197.5|111
1642144800000|2022-01-14 07:20:00|28237|28230|28214.5|28207.5|28237|28230|28214.5|28207.5|23
1642145100000|2022-01-14 07:25:00|28209.5|28202.5|28204.5|28197.5|28212|28205|28197|28190|48
1642145400000|2022-01-14 07:30:00|28214.5|28207.5|28172|28165|28214.5|28207.5|28162|28155|319
1642145700000|2022-01-14 07:35:00|28174.5|28167.5|28164.5|28157.5|28197|28190|28159.5|28152.5|501
1642146000000|2022-01-14 07:40:00|28159.5|28152.5|28174.5|28167.5|28174.5|28167.5|28159.5|28152.5|139
1642146300000|2022-01-14 07:45:00|28172|28165|28164.5|28157.5|28174.5|28167.5|28159.5|28152.5|52
1642146600000|2022-01-14 07:50:00|28162|28155|28164.5|28157.5|28169.5|28162.5|28154.5|28147.5|82
1642146900000|2022-01-14 07:55:00|28159.5|28152.5|28164.5|28157.5|28164.5|28157.5|28152|28145|76
1642147200000|2022-01-14 08:00:00|28167|28160|28144.5|28137.5|28189.5|28182.5|28137|28130|402
1642147500000|2022-01-14 08:05:00|28139.5|28132.5|28164.5|28157.5|28164.5|28157.5|28139.5|28132.5|292
1642147800000|2022-01-14 08:10:00|28162|28155|28187|28180|28189.5|28182.5|28149.5|28142.5|245
1642148100000|2022-01-14 08:15:00|28189.5|28182.5|28214.5|28207.5|28224.5|28217.5|28187|28180|242
1642148400000|2022-01-14 08:20:00|28219.5|28212.5|28239.5|28232.5|28239.5|28232.5|28209.5|28202.5|220
1642148700000|2022-01-14 08:25:00|28244.5|28237.5|28244.5|28237.5|28259.5|28252.5|28234.5|28227.5|310
1642149000000|2022-01-14 08:30:00|28247|28240|28254.5|28247.5|28269.5|28262.5|28244.5|28237.5|161
1642149300000|2022-01-14 08:35:00|28257|28250|28247|28240|28264.5|28257.5|28239.5|28232.5|139
1642149600000|2022-01-14 08:40:00|28244.5|28237.5|28244.5|28237.5|28249.5|28242.5|28224.5|28217.5|237
1642149900000|2022-01-14 08:45:00|28249.5|28242.5|28219.5|28212.5|28249.5|28242.5|28217|28210|120
1642150200000|2022-01-14 08:50:00|28222|28215|28199.5|28192.5|28229.5|28222.5|28192|28185|338
1642150500000|2022-01-14 08:55:00|28197|28190|28199.5|28192.5|28209.5|28202.5|28184.5|28177.5|191
1642150800000|2022-01-14 09:00:00|28202|28195|28234.5|28227.5|28237|28230|28194.5|28187.5|122
1642151100000|2022-01-14 09:05:00|28232|28225|28224.5|28217.5|28237|28230|28219.5|28212.5|94
1642151400000|2022-01-14 09:10:00|28222|28215|28244.5|28237.5|28244.5|28237.5|28214.5|28207.5|66
1642151700000|2022-01-14 09:15:00|28242|28235|28249.5|28242.5|28252|28245|28234.5|28227.5|118
1642152000000|2022-01-14 09:20:00|28247|28240|28249.5|28242.5|28259.5|28252.5|28247|28240|70
1642152300000|2022-01-14 09:25:00|28252|28245|28262|28255|28264.5|28257.5|28234.5|28227.5|108
1642152600000|2022-01-14 09:30:00|28264.5|28257.5|28269.5|28262.5|28274.5|28267.5|28259.5|28252.5|156
1642152900000|2022-01-14 09:35:00|28274.5|28267.5|28269.5|28262.5|28277|28270|28262|28255|123
1642153200000|2022-01-14 09:40:00|28267|28260|28264.5|28257.5|28274.5|28267.5|28259.5|28252.5|77
1642153500000|2022-01-14 09:45:00|28267|28260|28259.5|28252.5|28267|28260|28254.5|28247.5|72
1642153800000|2022-01-14 09:50:00|28254.5|28247.5|28254.5|28247.5|28264.5|28257.5|28247|28240|164
1642154100000|2022-01-14 09:55:00|28252|28245|28254.5|28247.5|28259.5|28252.5|28247|28240|38
1642154400000|2022-01-14 10:00:00|28259.5|28252.5|28239.5|28232.5|28259.5|28252.5|28239.5|28232.5|108
1642154700000|2022-01-14 10:05:00|28242|28235|28259.5|28252.5|28262|28255|28239.5|28232.5|60
1642155000000|2022-01-14 10:10:00|28257|28250|28254.5|28247.5|28264.5|28257.5|28252|28245|29
1642155300000|2022-01-14 10:15:00|28252|28245|28244.5|28237.5|28254.5|28247.5|28244.5|28237.5|34
1642155600000|2022-01-14 10:20:00|28247|28240|28264.5|28257.5|28274.5|28267.5|28244.5|28237.5|39
1642155900000|2022-01-14 10:25:00|28262|28255|28249.5|28242.5|28264.5|28257.5|28244.5|28237.5|72
1642156200000|2022-01-14 10:30:00|28252|28245|28247|28240|28252|28245|28239.5|28232.5|91
1642156500000|2022-01-14 10:35:00|28244.5|28237.5|28259.5|28252.5|28259.5|28252.5|28239.5|28232.5|44
1642156800000|2022-01-14 10:40:00|28262|28255|28262|28255|28264.5|28257.5|28254.5|28247.5|35
1642157100000|2022-01-14 10:45:00|28259.5|28252.5|28269.5|28262.5|28274.5|28267.5|28259.5|28252.5|80
1642157400000|2022-01-14 10:50:00|28272|28265|28264.5|28257.5|28274.5|28267.5|28259.5|28252.5|38
1642157700000|2022-01-14 10:55:00|28267|28260|28264.5|28257.5|28274.5|28267.5|28264.5|28257.5|50
1642158000000|2022-01-14 11:00:00|28267|28260|28274.5|28267.5|28274.5|28267.5|28264.5|28257.5|30
1642158300000|2022-01-14 11:05:00|28277|28270|28279.5|28272.5|28279.5|28272.5|28269.5|28262.5|40
1642158600000|2022-01-14 11:10:00|28277|28270|28279.5|28272.5|28284.5|28277.5|28274.5|28267.5|23
1642158900000|2022-01-14 11:15:00|28274.5|28267.5|28274.5|28267.5|28279.5|28272.5|28264.5|28257.5|54
1642159200000|2022-01-14 11:20:00|28277|28270|28279.5|28272.5|28289.5|28282.5|28274.5|28267.5|217
1642159500000|2022-01-14 11:25:00|28282|28275|28297|28290|28299.5|28292.5|28279.5|28272.5|82
1642159800000|2022-01-14 11:30:00|28294.5|28287.5|28284.5|28277.5|28299.5|28292.5|28284.5|28277.5|22
1642160100000|2022-01-14 11:35:00|28282|28275|28264.5|28257.5|28289.5|28282.5|28262|28255|81
1642160400000|2022-01-14 11:40:00|28267|28260|28269.5|28262.5|28272|28265|28254.5|28247.5|116
1642160700000|2022-01-14 11:45:00|28264.5|28257.5|28259.5|28252.5|28267|28260|28254.5|28247.5|50
1642161000000|2022-01-14 11:50:00|28254.5|28247.5|28254.5|28247.5|28259.5|28252.5|28244.5|28237.5|63
1642161300000|2022-01-14 11:55:00|28259.5|28252.5|28239.5|28232.5|28259.5|28252.5|28229.5|28222.5|80
1642161600000|2022-01-14 12:00:00|28234.5|28227.5|28217|28210|28239.5|28232.5|28214.5|28207.5|106
1642161900000|2022-01-14 12:05:00|28214.5|28207.5|28189.5|28182.5|28224.5|28217.5|28184.5|28177.5|199
1642162200000|2022-01-14 12:10:00|28187|28180|28214.5|28207.5|28214.5|28207.5|28179.5|28172.5|102
1642162500000|2022-01-14 12:15:00|28212|28205|28199.5|28192.5|28219.5|28212.5|28199.5|28192.5|61
1642162800000|2022-01-14 12:20:00|28197|28190|28199.5|28192.5|28209.5|28202.5|28184.5|28177.5|81
1642163100000|2022-01-14 12:25:00|28202|28195|28174.5|28167.5|28204.5|28197.5|28174.5|28167.5|81
1642163400000|2022-01-14 12:30:00|28172|28165|28189.5|28182.5|28189.5|28182.5|28169.5|28162.5|79
1642163700000|2022-01-14 12:35:00|28187|28180|28164.5|28157.5|28189.5|28182.5|28162|28155|94
1642164000000|2022-01-14 12:40:00|28162|28155|28149.5|28142.5|28164.5|28157.5|28134.5|28127.5|302
1642164300000|2022-01-14 12:45:00|28147|28140|28152|28145|28164.5|28157.5|28147|28140|148
1642164600000|2022-01-14 12:50:00|28149.5|28142.5|28129.5|28122.5|28154.5|28147.5|28124.5|28117.5|159
1642164900000|2022-01-14 12:55:00|28134.5|28127.5|28094.5|28087.5|28134.5|28127.5|28094.5|28087.5|288
1642165200000|2022-01-14 13:00:00|28099.5|28092.5|28119.5|28112.5|28119.5|28112.5|28069.5|28062.5|366
1642165500000|2022-01-14 13:05:00|28117|28110|28129.5|28122.5|28129.5|28122.5|28104.5|28097.5|254
1642165800000|2022-01-14 13:10:00|28124.5|28117.5|28114.5|28107.5|28142|28135|28109.5|28102.5|370
1642166100000|2022-01-14 13:15:00|28117|28110|28124.5|28117.5|28142|28135|28114.5|28107.5|166
1642166400000|2022-01-14 13:20:00|28119.5|28112.5|28129.5|28122.5|28129.5|28122.5|28109.5|28102.5|183
1642166700000|2022-01-14 13:25:00|28127|28120|28119.5|28112.5|28134.5|28127.5|28114.5|28107.5|105
1642167000000|2022-01-14 13:30:00|28122|28115|28092|28085|28124.5|28117.5|28084.5|28077.5|327
1642167300000|2022-01-14 13:35:00|28094.5|28087.5|28064.5|28057.5|28099.5|28092.5|28059.5|28052.5|233
1642167600000|2022-01-14 13:40:00|28067|28060|28057|28050|28089.5|28082.5|28049.5|28042.5|178
1642167900000|2022-01-14 13:45:00|28059.5|28052.5|28064.5|28057.5|28069.5|28062.5|28049.5|28042.5|166
1642168200000|2022-01-14 13:50:00|28062|28055|28049.5|28042.5|28069.5|28062.5|28034.5|28027.5|214
1642168500000|2022-01-14 13:55:00|28052|28045|28084.5|28077.5|28084.5|28077.5|28042|28035|163
1642168800000|2022-01-14 14:00:00|28082|28075|28089.5|28082.5|28089.5|28082.5|28064.5|28057.5|155
1642169100000|2022-01-14 14:05:00|28087|28080|28094.5|28087.5|28109.5|28102.5|28084.5|28077.5|261
1642169400000|2022-01-14 14:10:00|28099.5|28092.5|28094.5|28087.5|28104.5|28097.5|28089.5|28082.5|110
1642169700000|2022-01-14 14:15:00|28089.5|28082.5|28104.5|28097.5|28114.5|28107.5|28089.5|28082.5|203
1642170000000|2022-01-14 14:20:00|28102|28095|28107|28100|28109.5|28102.5|28089.5|28082.5|109
1642170300000|2022-01-14 14:25:00|28104.5|28097.5|28109.5|28102.5|28119.5|28112.5|28104.5|28097.5|219
1642170600000|2022-01-14 14:30:00|28107|28100|28109.5|28102.5|28144.5|28137.5|28097|28090|575
1642170900000|2022-01-14 14:35:00|28104.5|28097.5|28189.5|28182.5|28219.5|28212.5|28094.5|28087.5|536
1642171200000|2022-01-14 14:40:00|28184.5|28177.5|28184.5|28177.5|28209.5|28202.5|28159.5|28152.5|580
1642171500000|2022-01-14 14:45:00|28187|28180|28179.5|28172.5|28224.5|28217.5|28174.5|28167.5|379
1642171800000|2022-01-14 14:50:00|28174.5|28167.5|28194.5|28187.5|28204.5|28197.5|28169.5|28162.5|258
1642172100000|2022-01-14 14:55:00|28197|28190|28229.5|28222.5|28234.5|28227.5|28194.5|28187.5|380
1642172400000|2022-01-14 15:00:00|28232|28225|28204.5|28197.5|28234.5|28227.5|28184.5|28177.5|615
1642172700000|2022-01-14 15:05:00|28202|28195|28204.5|28197.5|28222|28215|28192|28185|269
1642173000000|2022-01-14 15:10:00|28202|28195|28189.5|28182.5|28232|28225|28184.5|28177.5|200
1642173300000|2022-01-14 15:15:00|28192|28185|28234.5|28227.5|28237|28230|28189.5|28182.5|236
1642173600000|2022-01-14 15:20:00|28232|28225|28184.5|28177.5|28234.5|28227.5|28179.5|28172.5|265
1642173900000|2022-01-14 15:25:00|28182|28175|28189.5|28182.5|28202|28195|28169.5|28162.5|171
1642174200000|2022-01-14 15:30:00|28184.5|28177.5|28199.5|28192.5|28199.5|28192.5|28167|28160|186
1642174500000|2022-01-14 15:35:00|28197|28190|28167|28160|28199.5|28192.5|28147|28140|212
1642174800000|2022-01-14 15:40:00|28169.5|28162.5|28149.5|28142.5|28169.5|28162.5|28144.5|28137.5|159
1642175100000|2022-01-14 15:45:00|28152|28145|28157|28150|28179.5|28172.5|28134.5|28127.5|239
1642175400000|2022-01-14 15:50:00|28159.5|28152.5|28147|28140|28159.5|28152.5|28124.5|28117.5|312
1642175700000|2022-01-14 15:55:00|28144.5|28137.5|28154.5|28147.5|28159.5|28152.5|28134.5|28127.5|107
1642176000000|2022-01-14 16:00:00|28159.5|28152.5|28144.5|28137.5|28184.5|28177.5|28134.5|28127.5|191
1642176300000|2022-01-14 16:05:00|28142|28135|28119.5|28112.5|28142|28135|28114.5|28107.5|259
1642176600000|2022-01-14 16:10:00|28122|28115|28114.5|28107.5|28129.5|28122.5|28109.5|28102.5|155
1642176900000|2022-01-14 16:15:00|28109.5|28102.5|28109.5|28102.5|28124.5|28117.5|28099.5|28092.5|190
1642177200000|2022-01-14 16:20:00|28112|28105|28132|28125|28134.5|28127.5|28099.5|28092.5|137
1642177500000|2022-01-14 16:25:00|28129.5|28122.5|28139.5|28132.5|28159.5|28152.5|28124.5|28117.5|87
1642177800000|2022-01-14 16:30:00|28144.5|28137.5|28144.5|28137.5|28154.5|28147.5|28119.5|28112.5|323
1642178100000|2022-01-14 16:35:00|28147|28140|28157|28150|28164.5|28157.5|28139.5|28132.5|273
1642178400000|2022-01-14 16:40:00|28159.5|28152.5|28169.5|28162.5|28179.5|28172.5|28154.5|28147.5|185
1642178700000|2022-01-14 16:45:00|28174.5|28167.5|28199.5|28192.5|28207|28200|28164.5|28157.5|309
1642179000000|2022-01-14 16:50:00|28202|28195|28212|28205|28214.5|28207.5|28192|28185|195
1642179300000|2022-01-14 16:55:00|28214.5|28207.5|28209.5|28202.5|28224.5|28217.5|28204.5|28197.5|127
1642179600000|2022-01-14 17:00:00|28204.5|28197.5|28189.5|28182.5|28209.5|28202.5|28189.5|28182.5|130
1642179900000|2022-01-14 17:05:00|28192|28185|28204.5|28197.5|28207|28200|28184.5|28177.5|94
1642180200000|2022-01-14 17:10:00|28202|28195|28204.5|28197.5|28224.5|28217.5|28194.5|28187.5|80
1642180500000|2022-01-14 17:15:00|28207|28200|28217|28210|28229.5|28222.5|28204.5|28197.5|56
1642180800000|2022-01-14 17:20:00|28214.5|28207.5|28192|28185|28219.5|28212.5|28189.5|28182.5|83
1642181100000|2022-01-14 17:25:00|28189.5|28182.5|28214.5|28207.5|28222|28215|28189.5|28182.5|48
1642181400000|2022-01-14 17:30:00|28217|28210|28214.5|28207.5|28222|28215|28204.5|28197.5|49
1642181700000|2022-01-14 17:35:00|28217|28210|28214.5|28207.5|28229.5|28222.5|28209.5|28202.5|101
1642182000000|2022-01-14 17:40:00|28212|28205|28204.5|28197.5|28214.5|28207.5|28197|28190|50
1642182300000|2022-01-14 17:45:00|28199.5|28192.5|28174.5|28167.5|28204.5|28197.5|28164.5|28157.5|131
1642182600000|2022-01-14 17:50:00|28172|28165|28169.5|28162.5|28179.5|28172.5|28159.5|28152.5|85
1642182900000|2022-01-14 17:55:00|28167|28160|28154.5|28147.5|28169.5|28162.5|28149.5|28142.5|91
1642183200000|2022-01-14 18:00:00|28149.5|28142.5|28184.5|28177.5|28184.5|28177.5|28144.5|28137.5|119
1642183500000|2022-01-14 18:05:00|28182|28175|28169.5|28162.5|28189.5|28182.5|28164.5|28157.5|41
1642183800000|2022-01-14 18:10:00|28164.5|28157.5|28174.5|28167.5|28179.5|28172.5|28149.5|28142.5|54
1642184100000|2022-01-14 18:15:00|28172|28165|28169.5|28162.5|28182|28175|28164.5|28157.5|42
1642184400000|2022-01-14 18:20:00|28167|28160|28132|28125|28169.5|28162.5|28129.5|28122.5|78
1642184700000|2022-01-14 18:25:00|28134.5|28127.5|28149.5|28142.5|28149.5|28142.5|28132|28125|36
1642185000000|2022-01-14 18:30:00|28147|28140|28139.5|28132.5|28164.5|28157.5|28134.5|28127.5|59
1642185300000|2022-01-14 18:35:00|28142|28135|28149.5|28142.5|28154.5|28147.5|28134.5|28127.5|48
1642185600000|2022-01-14 18:40:00|28152|28145|28197|28190|28202|28195|28144.5|28137.5|117
1642185900000|2022-01-14 18:45:00|28194.5|28187.5|28194.5|28187.5|28202|28195|28179.5|28172.5|38
1642186200000|2022-01-14 18:50:00|28197|28190|28214.5|28207.5|28214.5|28207.5|28189.5|28182.5|78
1642186500000|2022-01-14 18:55:00|28212|28205|28234.5|28227.5|28244.5|28237.5|28209.5|28202.5|154
1642186800000|2022-01-14 19:00:00|28237|28230|28244.5|28237.5|28259.5|28252.5|28234.5|28227.5|78
1642187100000|2022-01-14 19:05:00|28247|28240|28219.5|28212.5|28249.5|28242.5|28214.5|28207.5|210
1642187400000|2022-01-14 19:10:00|28217|28210|28212|28205|28219.5|28212.5|28199.5|28192.5|162
1642187700000|2022-01-14 19:15:00|28214.5|28207.5|28214.5|28207.5|28224.5|28217.5|28204.5|28197.5|57
1642188000000|2022-01-14 19:20:00|28217|28210|28227|28220|28229.5|28222.5|28209.5|28202.5|22
1642188300000|2022-01-14 19:25:00|28224.5|28217.5|28197|28190|28232|28225|28194.5|28187.5|35
1642188600000|2022-01-14 19:30:00|28199.5|28192.5|28244.5|28237.5|28249.5|28242.5|28194.5|28187.5|117
1642188900000|2022-01-14 19:35:00|28242|28235|28262|28255|28272|28265|28239.5|28232.5|92
1642189200000|2022-01-14 19:40:00|28264.5|28257.5|28234.5|28227.5|28264.5|28257.5|28232|28225|55
1642189500000|2022-01-14 19:45:00|28237|28230|28244.5|28237.5|28257|28250|28234.5|28227.5|39
1642189800000|2022-01-14 19:50:00|28242|28235|28244.5|28237.5|28259.5|28252.5|28239.5|28232.5|53
1642190100000|2022-01-14 19:55:00|28247|28240|28234.5|28227.5|28254.5|28247.5|28229.5|28222.5|46
1642190400000|2022-01-14 20:00:00|28237|28230|28274.5|28267.5|28277|28270|28237|28230|76
1642190700000|2022-01-14 20:05:00|28272|28265|28254.5|28247.5|28279.5|28272.5|28254.5|28247.5|70
1642191000000|2022-01-14 20:10:00|28257|28250|28264.5|28257.5|28272|28265|28249.5|28242.5|110
1642191300000|2022-01-14 20:15:00|28262|28255|28294.5|28287.5|28299.5|28292.5|28257|28250|111
1642191600000|2022-01-14 20:20:00|28289.5|28282.5|28314.5|28307.5|28314.5|28307.5|28289.5|28282.5|303
1642191900000|2022-01-14 20:25:00|28312|28305|28304.5|28297.5|28314.5|28307.5|28299.5|28292.5|183
1642192200000|2022-01-14 20:30:00|28307|28300|28319.5|28312.5|28324.5|28317.5|28307|28300|190
1642192500000|2022-01-14 20:35:00|28317|28310|28314.5|28307.5|28324.5|28317.5|28309.5|28302.5|121
1642192800000|2022-01-14 20:40:00|28317|28310|28329.5|28322.5|28334.5|28327.5|28309.5|28302.5|142
1642193100000|2022-01-14 20:45:00|28332|28325|28309.5|28302.5|28339.5|28332.5|28299.5|28292.5|168
1642193400000|2022-01-14 20:50:00|28312|28305|28304.5|28297.5|28329.5|28322.5|28304.5|28297.5|346
1642193700000|2022-01-14 20:55:00|28299.5|28292.5|28314.5|28307.5|28319.5|28312.5|28289.5|28282.5|457
1642194000000|2022-01-14 21:00:00|28312|28305|28319.5|28312.5|28327|28320|28304.5|28297.5|68
1642194300000|2022-01-14 21:05:00|28314.5|28307.5|28309.5|28302.5|28314.5|28307.5|28307|28300|38
1642194600000|2022-01-14 21:10:00|28312|28305|28314.5|28307.5|28319.5|28312.5|28309.5|28302.5|15
1642194900000|2022-01-14 21:15:00|28318.5|28303.5|28323.5|28308.5|28323.5|28308.5|28318.5|28303.5|2
1642195200000|2022-01-14 21:20:00|28321|28306|28318.5|28303.5|28323.5|28308.5|28318.5|28303.5|6
1642195500000|2022-01-14 21:25:00|28316|28301|28323.5|28308.5|28328.5|28313.5|28316|28301|10
1642195800000|2022-01-14 21:30:00|28318.5|28303.5|28316|28301|28321|28306|28311|28296|86
1642196400000|2022-01-14 21:40:00|28318.5|28303.5|28318.5|28303.5|28318.5|28303.5|28318.5|28303.5|0
1642196700000|2022-01-14 21:45:00|28316|28301|28293.5|28278.5|28316|28301|28291|28276|49
1642197000000|2022-01-14 21:50:00|28288.5|28273.5|28298.5|28283.5|28301|28286|28288.5|28273.5|18
1642197300000|2022-01-14 21:55:00|28296|28281|28320.4|28290.4|28322.6|28298.5|28283.5|28268.5|48
1642374000000|2022-01-16 23:00:00|28343.5|28328.5|28321|28306|28366|28351|28313.5|28298.5|88
1642374300000|2022-01-16 23:05:00|28318.5|28303.5|28301|28286|28323.5|28308.5|28283.5|28268.5|17
1642374600000|2022-01-16 23:10:00|28303.5|28288.5|28316|28301|28333.5|28318.5|28301|28286|16
1642374900000|2022-01-16 23:15:00|28318.5|28303.5|28301|28286|28326|28311|28291|28276|7
1642375200000|2022-01-16 23:20:00|28303.5|28288.5|28288.5|28273.5|28306|28291|28283.5|28268.5|7
1642375500000|2022-01-16 23:25:00|28286|28271|28321|28306|28328.5|28313.5|28286|28271|38
1642375800000|2022-01-16 23:30:00|28318.5|28303.5|28359.5|28352.5|28362|28355|28314.5|28301|22567
1642376100000|2022-01-16 23:35:00|28357|28350|28369.5|28362.5|28382|28375|28337|28330|215
1642376400000|2022-01-16 23:40:00|28372|28365|28354.5|28347.5|28394.5|28387.5|28352|28345|357
1642376700000|2022-01-16 23:45:00|28352|28345|28334.5|28327.5|28374.5|28367.5|28322|28315|597
1642377000000|2022-01-16 23:50:00|28337|28330|28352|28345|28364.5|28357.5|28324.5|28317.5|243
1642377300000|2022-01-16 23:55:00|28354.5|28347.5|28332|28325|28372|28365|28332|28325|252
1642377600000|2022-01-17 00:00:00|28329.5|28322.5|28324.5|28317.5|28372|28365|28314.5|28307.5|1339
1642377900000|2022-01-17 00:05:00|28319.5|28312.5|28409.5|28402.5|28419.5|28412.5|28319.5|28312.5|1361
1642378200000|2022-01-17 00:10:00|28414.5|28407.5|28379.5|28372.5|28442|28435|28372|28365|989
1642378500000|2022-01-17 00:15:00|28382|28375|28334.5|28327.5|28392|28385|28324.5|28317.5|671
1642378800000|2022-01-17 00:20:00|28329.5|28322.5|28302|28295|28329.5|28322.5|28282|28275|680
1642379100000|2022-01-17 00:25:00|28299.5|28292.5|28349.5|28342.5|28357|28350|28289.5|28282.5|452
1642379400000|2022-01-17 00:30:00|28347|28340|28379.5|28372.5|28384.5|28377.5|28339.5|28332.5|405
1642379700000|2022-01-17 00:35:00|28382|28375|28359.5|28352.5|28404.5|28397.5|28359.5|28352.5|446
1642380000000|2022-01-17 00:40:00|28354.5|28347.5|28394.5|28387.5|28404.5|28397.5|28354.5|28347.5|304
1642380300000|2022-01-17 00:45:00|28392|28385|28387|28380|28402|28395|28379.5|28372.5|172
1642380600000|2022-01-17 00:50:00|28384.5|28377.5|28402|28395|28404.5|28397.5|28384.5|28377.5|357
1642380900000|2022-01-17 00:55:00|28404.5|28397.5|28404.5|28397.5|28454.5|28447.5|28399.5|28392.5|958
1642381200000|2022-01-17 01:00:00|28399.5|28392.5|28384.5|28377.5|28419.5|28412.5|28374.5|28367.5|621
1642381500000|2022-01-17 01:05:00|28382|28375|28389.5|28382.5|28414.5|28407.5|28379.5|28372.5|331
1642381800000|2022-01-17 01:10:00|28392|28385|28387|28380|28394.5|28387.5|28374.5|28367.5|173
1642382100000|2022-01-17 01:15:00|28384.5|28377.5|28384.5|28377.5|28394.5|28387.5|28369.5|28362.5|167
1642382400000|2022-01-17 01:20:00|28379.5|28372.5|28374.5|28367.5|28389.5|28382.5|28369.5|28362.5|197
1642382700000|2022-01-17 01:25:00|28377|28370|28379.5|28372.5|28384.5|28377.5|28359.5|28352.5|219
1642383000000|2022-01-17 01:30:00|28382|28375|28384.5|28377.5|28404.5|28397.5|28369.5|28362.5|323
1642383300000|2022-01-17 01:35:00|28387|28380|28349.5|28342.5|28394.5|28387.5|28349.5|28342.5|351
1642383600000|2022-01-17 01:40:00|28354.5|28347.5|28354.5|28347.5|28359.5|28352.5|28344.5|28337.5|459
1642383900000|2022-01-17 01:45:00|28352|28345|28359.5|28352.5|28359.5|28352.5|28342|28335|253
1642384200000|2022-01-17 01:50:00|28354.5|28347.5|28352|28345|28374.5|28367.5|28349.5|28342.5|199
1642384500000|2022-01-17 01:55:00|28354.5|28347.5|28354.5|28347.5|28364.5|28357.5|28349.5|28342.5|125
1642384800000|2022-01-17 02:00:00|28359.5|28352.5|28344.5|28337.5|28362|28355|28339.5|28332.5|238
1642385100000|2022-01-17 02:05:00|28347|28340|28299.5|28292.5|28347|28340|28299.5|28292.5|433
1642385400000|2022-01-17 02:10:00|28297|28290|28292|28285|28299.5|28292.5|28279.5|28272.5|311
1642385700000|2022-01-17 02:15:00|28289.5|28282.5|28289.5|28282.5|28294.5|28287.5|28274.5|28267.5|181
1642386000000|2022-01-17 02:20:00|28294.5|28287.5|28304.5|28297.5|28314.5|28307.5|28284.5|28277.5|210
1642386300000|2022-01-17 02:25:00|28302|28295|28314.5|28307.5|28317|28310|28302|28295|149
1642386600000|2022-01-17 02:30:00|28312|28305|28294.5|28287.5|28322|28315|28294.5|28287.5|180
1642386900000|2022-01-17 02:35:00|28297|28290|28309.5|28302.5|28309.5|28302.5|28289.5|28282.5|115
1642387200000|2022-01-17 02:40:00|28307|28300|28294.5|28287.5|28309.5|28302.5|28289.5|28282.5|160
1642387500000|2022-01-17 02:45:00|28292|28285|28309.5|28302.5|28309.5|28302.5|28284.5|28277.5|78
1642387800000|2022-01-17 02:50:00|28304.5|28297.5|28319.5|28312.5|28324.5|28317.5|28304.5|28297.5|72
1642388100000|2022-01-17 02:55:00|28322|28315|28314.5|28307.5|28322|28315|28314.5|28307.5|35
1642388400000|2022-01-17 03:00:00|28319.5|28312.5|28329.5|28322.5|28334.5|28327.5|28314.5|28307.5|129
1642388700000|2022-01-17 03:05:00|28327|28320|28327|28320|28329.5|28322.5|28319.5|28312.5|98
1642389000000|2022-01-17 03:10:00|28324.5|28317.5|28329.5|28322.5|28334.5|28327.5|28324.5|28317.5|24
1642389300000|2022-01-17 03:15:00|28332|28325|28329.5|28322.5|28334.5|28327.5|28324.5|28317.5|30
1642389600000|2022-01-17 03:20:00|28327|28320|28319.5|28312.5|28329.5|28322.5|28319.5|28312.5|31
1642389900000|2022-01-17 03:25:00|28322|28315|28334.5|28327.5|28334.5|28327.5|28319.5|28312.5|31
1642390200000|2022-01-17 03:30:00|28332|28325|28354.5|28347.5|28359.5|28352.5|28319.5|28312.5|329
1642390500000|2022-01-17 03:35:00|28352|28345|28354.5|28347.5|28359.5|28352.5|28334.5|28327.5|250
1642390800000|2022-01-17 03:40:00|28359.5|28352.5|28354.5|28347.5|28362|28355|28349.5|28342.5|146
1642391100000|2022-01-17 03:45:00|28359.5|28352.5|28364.5|28357.5|28369.5|28362.5|28354.5|28347.5|119
1642391400000|2022-01-17 03:50:00|28359.5|28352.5|28359.5|28352.5|28364.5|28357.5|28354.5|28347.5|71
1642391700000|2022-01-17 03:55:00|28357|28350|28349.5|28342.5|28372|28365|28349.5|28342.5|140
1642392000000|2022-01-17 04:00:00|28354.5|28347.5|28334.5|28327.5|28354.5|28347.5|28334.5|28327.5|79
1642392300000|2022-01-17 04:05:00|28339.5|28332.5|28344.5|28337.5|28352|28345|28339.5|28332.5|65
1642392600000|2022-01-17 04:10:00|28342|28335|28344.5|28337.5|28344.5|28337.5|28334.5|28327.5|47
1642392900000|2022-01-17 04:15:00|28347|28340|28354.5|28347.5|28359.5|28352.5|28347|28340|147
1642393200000|2022-01-17 04:20:00|28352|28345|28349.5|28342.5|28359.5|28352.5|28344.5|28337.5|64
1642393500000|2022-01-17 04:25:00|28352|28345|28344.5|28337.5|28354.5|28347.5|28334.5|28327.5|123
1642393800000|2022-01-17 04:30:00|28342|28335|28339.5|28332.5|28344.5|28337.5|28329.5|28322.5|129
1642394100000|2022-01-17 04:35:00|28334.5|28327.5|28314.5|28307.5|28334.5|28327.5|28309.5|28302.5|272
1642394400000|2022-01-17 04:40:00|28312|28305|28324.5|28317.5|28324.5|28317.5|28312|28305|98
1642394700000|2022-01-17 04:45:00|28327|28320|28329.5|28322.5|28332|28325|28324.5|28317.5|90
1642395000000|2022-01-17 04:50:00|28327|28320|28319.5|28312.5|28329.5|28322.5|28319.5|28312.5|67
1642395300000|2022-01-17 04:55:00|28322|28315|28327|28320|28334.5|28327.5|28322|28315|45
1642395600000|2022-01-17 05:00:00|28329.5|28322.5|28329.5|28322.5|28329.5|28322.5|28324.5|28317.5|82
1642395900000|2022-01-17 05:05:00|28327|28320|28344.5|28337.5|28349.5|28342.5|28324.5|28317.5|336
1642396200000|2022-01-17 05:10:00|28347|28340|28344.5|28337.5|28352|28345|28342|28335|261
1642396500000|2022-01-17 05:15:00|28349.5|28342.5|28359.5|28352.5|28359.5|28352.5|28344.5|28337.5|138
1642396800000|2022-01-17 05:20:00|28357|28350|28354.5|28347.5|28364.5|28357.5|28354.5|28347.5|156
1642397100000|2022-01-17 05:25:00|28359.5|28352.5|28354.5|28347.5|28364.5|28357.5|28352|28345|158
1642397400000|2022-01-17 05:30:00|28359.5|28352.5|28344.5|28337.5|28359.5|28352.5|28344.5|28337.5|129
1642397700000|2022-01-17 05:35:00|28339.5|28332.5|28344.5|28337.5|28347|28340|28334.5|28327.5|203
1642398000000|2022-01-17 05:40:00|28342|28335|28329.5|28322.5|28342|28335|28327|28320|163
1642398300000|2022-01-17 05:45:00|28334.5|28327.5|28319.5|28312.5|28334.5|28327.5|28317|28310|245
1642398600000|2022-01-17 05:50:00|28324.5|28317.5|28339.5|28332.5|28339.5|28332.5|28319.5|28312.5|425
1642398900000|2022-01-17 05:55:00|28337|28330|28324.5|28317.5|28339.5|28332.5|28317|28310|746
1642399200000|2022-01-17 06:00:00|28334.5|28327.5|28319.5|28312.5|28334.5|28327.5|28309.5|28302.5|1281
1642399500000|2022-01-17 06:05:00|28322|28315|28337|28330|28344.5|28337.5|28322|28315|525
1642399800000|2022-01-17 06:10:00|28339.5|28332.5|28349.5|28342.5|28354.5|28347.5|28334.5|28327.5|164
1642400100000|2022-01-17 06:15:00|28347|28340|28364.5|28357.5|28369.5|28362.5|28347|28340|116
1642400400000|2022-01-17 06:20:00|28367|28360|28369.5|28362.5|28374.5|28367.5|28364.5|28357.5|214
1642400700000|2022-01-17 06:25:00|28364.5|28357.5|28374.5|28367.5|28379.5|28372.5|28364.5|28357.5|37
1642401000000|2022-01-17 06:30:00|28377|28370|28377|28370|28379.5|28372.5|28369.5|28362.5|48
1642401300000|2022-01-17 06:35:00|28379.5|28372.5|28369.5|28362.5|28384.5|28377.5|28369.5|28362.5|20
1642401600000|2022-01-17 06:40:00|28374.5|28367.5|28369.5|28362.5|28377|28370|28367|28360|11
1642401900000|2022-01-17 06:45:00|28367|28360|28367|28360|28372|28365|28364.5|28357.5|17
1642402200000|2022-01-17 06:50:00|28364.5|28357.5|28362|28355|28369.5|28362.5|28359.5|28352.5|34
1642402500000|2022-01-17 06:55:00|28367|28360|28372|28365|28374.5|28367.5|28362|28355|58
1642402800000|2022-01-17 07:00:00|28369.5|28362.5|28352|28345|28372|28365|28342|28335|53
1642403100000|2022-01-17 07:05:00|28349.5|28342.5|28379.5|28372.5|28384.5|28377.5|28347|28340|16
1642403400000|2022-01-17 07:10:00|28384.5|28377.5|28377|28370|28384.5|28377.5|28369.5|28362.5|3
1642403700000|2022-01-17 07:15:00|28374.5|28367.5|28362|28355|28387|28380|28357|28350|20
1642404000000|2022-01-17 07:20:00|28364.5|28357.5|28387|28380|28394.5|28387.5|28364.5|28357.5|84
1642404300000|2022-01-17 07:25:00|28389.5|28382.5|28364.5|28357.5|28392|28385|28359.5|28352.5|83
1642404600000|2022-01-17 07:30:00|28359.5|28352.5|28354.5|28347.5|28359.5|28352.5|28349.5|28342.5|248
1642404900000|2022-01-17 07:35:00|28349.5|28342.5|28364.5|28357.5|28369.5|28362.5|28349.5|28342.5|134
1642405200000|2022-01-17 07:40:00|28369.5|28362.5|28364.5|28357.5|28369.5|28362.5|28359.5|28352.5|72
1642405500000|2022-01-17 07:45:00|28362|28355|28359.5|28352.5|28369.5|28362.5|28359.5|28352.5|42
1642405800000|2022-01-17 07:50:00|28354.5|28347.5|28354.5|28347.5|28359.5|28352.5|28349.5|28342.5|27
1642406100000|2022-01-17 07:55:00|28357|28350|28349.5|28342.5|28364.5|28357.5|28349.5|28342.5|52
1642406400000|2022-01-17 08:00:00|28354.5|28347.5|28344.5|28337.5|28364.5|28357.5|28334.5|28327.5|140
1642406700000|2022-01-17 08:05:00|28339.5|28332.5|28334.5|28327.5|28342|28335|28322|28315|299
1642407000000|2022-01-17 08:10:00|28332|28325|28319.5|28312.5|28334.5|28327.5|28319.5|28312.5|163
1642407300000|2022-01-17 08:15:00|28314.5|28307.5|28329.5|28322.5|28334.5|28327.5|28314.5|28307.5|199
1642407600000|2022-01-17 08:20:00|28334.5|28327.5|28344.5|28337.5|28344.5|28337.5|28329.5|28322.5|55
1642407900000|2022-01-17 08:25:00|28342|28335|28349.5|28342.5|28349.5|28342.5|28339.5|28332.5|110
1642408200000|2022-01-17 08:30:00|28352|28345|28344.5|28337.5|28354.5|28347.5|28344.5|28337.5|57
1642408500000|2022-01-17 08:35:00|28342|28335|28349.5|28342.5|28354.5|28347.5|28339.5|28332.5|66
1642408800000|2022-01-17 08:40:00|28352|28345|28357|28350|28359.5|28352.5|28344.5|28337.5|60
1642409100000|2022-01-17 08:45:00|28354.5|28347.5|28354.5|28347.5|28359.5|28352.5|28349.5|28342.5|32
1642409400000|2022-01-17 08:50:00|28357|28350|28354.5|28347.5|28362|28355|28354.5|28347.5|133
1642409700000|2022-01-17 08:55:00|28357|28350|28359.5|28352.5|28364.5|28357.5|28354.5|28347.5|71
1642410000000|2022-01-17 09:00:00|28354.5|28347.5|28354.5|28347.5|28364.5|28357.5|28354.5|28347.5|59
1642410300000|2022-01-17 09:05:00|28349.5|28342.5|28349.5|28342.5|28349.5|28342.5|28342|28335|21
1642410600000|2022-01-17 09:10:00|28352|28345|28354.5|28347.5|28359.5|28352.5|28349.5|28342.5|2
1642410900000|2022-01-17 09:15:00|28357|28350|28364.5|28357.5|28364.5|28357.5|28354.5|28347.5|38
1642411200000|2022-01-17 09:20:00|28362|28355|28379.5|28372.5|28384.5|28377.5|28359.5|28352.5|148
1642411500000|2022-01-17 09:25:00|28382|28375|28387|28380|28389.5|28382.5|28374.5|28367.5|110
1642411800000|2022-01-17 09:30:00|28389.5|28382.5|28394.5|28387.5|28399.5|28392.5|28387|28380|183
1642412100000|2022-01-17 09:35:00|28397|28390|28399.5|28392.5|28399.5|28392.5|28389.5|28382.5|61
1642412400000|2022-01-17 09:40:00|28402|28395|28399.5|28392.5|28402|28395|28394.5|28387.5|95
1642412700000|2022-01-17 09:45:00|28397|28390|28394.5|28387.5|28399.5|28392.5|28394.5|28387.5|38
1642413000000|2022-01-17 09:50:00|28397|28390|28392|28385|28399.5|28392.5|28392|28385|24
1642413300000|2022-01-17 09:55:00|28394.5|28387.5|28394.5|28387.5|28397|28390|28389.5|28382.5|33
1642413600000|2022-01-17 10:00:00|28397|28390|28399.5|28392.5|28402|28395|28394.5|28387.5|42
1642413900000|2022-01-17 10:05:00|28402|28395|28404.5|28397.5|28404.5|28397.5|28394.5|28387.5|137
1642414200000|2022-01-17 10:10:00|28399.5|28392.5|28399.5|28392.5|28404.5|28397.5|28399.5|28392.5|59
1642414500000|2022-01-17 10:15:00|28402|28395|28399.5|28392.5|28404.5|28397.5|28399.5|28392.5|64
1642414800000|2022-01-17 10:20:00|28402|28395|28404.5|28397.5|28404.5|28397.5|28399.5|28392.5|30
1642415100000|2022-01-17 10:25:00|28402|28395|28404.5|28397.5|28404.5|28397.5|28399.5|28392.5|33
1642415400000|2022-01-17 10:30:00|28402|28395|28394.5|28387.5|28404.5|28397.5|28394.5|28387.5|46
1642415700000|2022-01-17 10:35:00|28397|28390|28389.5|28382.5|28399.5|28392.5|28384.5|28377.5|21
1642416000000|2022-01-17 10:40:00|28387|28380|28384.5|28377.5|28389.5|28382.5|28379.5|28372.5|41
1642416300000|2022-01-17 10:45:00|28382|28375|28384.5|28377.5|28384.5|28377.5|28379.5|28372.5|11
1642416600000|2022-01-17 10:50:00|28382|28375|28389.5|28382.5|28389.5|28382.5|28382|28375|46
1642416900000|2022-01-17 10:55:00|28387|28380|28384.5|28377.5|28389.5|28382.5|28384.5|28377.5|30
1642417200000|2022-01-17 11:00:00|28387|28380|28384.5|28377.5|28389.5|28382.5|28384.5|28377.5|21
1642417500000|2022-01-17 11:05:00|28387|28380|28389.5|28382.5|28389.5|28382.5|28384.5|28377.5|8
1642417800000|2022-01-17 11:10:00|28384.5|28377.5|28394.5|28387.5|28397|28390|28384.5|28377.5|35
1642418100000|2022-01-17 11:15:00|28397|28390|28394.5|28387.5|28399.5|28392.5|28394.5|28387.5|51
1642418400000|2022-01-17 11:20:00|28397|28390|28399.5|28392.5|28399.5|28392.5|28394.5|28387.5|14
1642418700000|2022-01-17 11:25:00|28394.5|28387.5|28394.5|28387.5|28399.5|28392.5|28394.5|28387.5|12
1642419000000|2022-01-17 11:30:00|||||||||20
1642419300000|2022-01-17 11:35:00|28392|28385|28384.5|28377.5|28394.5|28387.5|28384.5|28377.5|51
1642419600000|2022-01-17 11:40:00|28387|28380|28394.5|28387.5|28394.5|28387.5|28384.5|28377.5|23
1642419900000|2022-01-17 11:45:00|28392|28385|28394.5|28387.5|28394.5|28387.5|28389.5|28382.5|20
1642420200000|2022-01-17 11:50:00|28397|28390|28399.5|28392.5|28399.5|28392.5|28394.5|28387.5|43
1642420500000|2022-01-17 11:55:00|28397|28390|28404.5|28397.5|28404.5|28397.5|28394.5|28387.5|46
1642420800000|2022-01-17 12:00:00|28402|28395|28409.5|28402.5|28409.5|28402.5|28399.5|28392.5|61
1642421100000|2022-01-17 12:05:00|28407|28400|28404.5|28397.5|28409.5|28402.5|28404.5|28397.5|60
1642421400000|2022-01-17 12:10:00|28402|28395|28402|28395|28404.5|28397.5|28399.5|28392.5|53
1642421700000|2022-01-17 12:15:00|28399.5|28392.5|28399.5|28392.5|28404.5|28397.5|28399.5|28392.5|10
1642422000000|2022-01-17 12:20:00|||||||||12
1642422300000|2022-01-17 12:25:00|28402|28395|28404.5|28397.5|28404.5|28397.5|28399.5|28392.5|11
1642422600000|2022-01-17 12:30:00|28399.5|28392.5|28399.5|28392.5|28399.5|28392.5|28397|28390|11
1642422900000|2022-01-17 12:35:00|28402|28395|28404.5|28397.5|28404.5|28397.5|28399.5|28392.5|31
1642423200000|2022-01-17 12:40:00|28402|28395|28404.5|28397.5|28404.5|28397.5|28399.5|28392.5|14
1642423500000|2022-01-17 12:45:00|28402|28395|28404.5|28397.5|28404.5|28397.5|28402|28395|18
1642423800000|2022-01-17 12:50:00|28409.5|28402.5|28409.5|28402.5|28409.5|28402.5|28409.5|28402.5|20
1642424100000|2022-01-17 12:55:00|28407|28400|28409.5|28402.5|28409.5|28402.5|28404.5|28397.5|68
1642424400000|2022-01-17 13:00:00|28412|28405|28414.5|28407.5|28414.5|28407.5|28409.5|28402.5|32
1642424700000|2022-01-17 13:05:00|28412|28405|28404.5|28397.5|28414.5|28407.5|28399.5|28392.5|84
1642425000000|2022-01-17 13:10:00|28409.5|28402.5|28409.5|28402.5|28409.5|28402.5|28399.5|28392.5|30
1642425300000|2022-01-17 13:15:00|28407|28400|28409.5|28402.5|28409.5|28402.5|28404.5|28397.5|25
1642425600000|2022-01-17 13:20:00|28407|28400|28404.5|28397.5|28409.5|28402.5|28404.5|28397.5|12
1642425900000|2022-01-17 13:25:00|28407|28400|28404.5|28397.5|28409.5|28402.5|28404.5|28397.5|47
1642426200000|2022-01-17 13:30:00|28409.5|28402.5|28409.5|28402.5|28409.5|28402.5|28404.5|28397.5|27
1642426500000|2022-01-17 13:35:00|28407|28400|28404.5|28397.5|28409.5|28402.5|28404.5|28397.5|25
1642426800000|2022-01-17 13:40:00|28402|28395|28399.5|28392.5|28404.5|28397.5|28399.5|28392.5|23
1642427100000|2022-01-17 13:45:00|28394.5|28387.5|28387|28380|28399.5|28392.5|28384.5|28377.5|90
1642427400000|2022-01-17 13:50:00|28389.5|28382.5|28384.5|28377.5|28389.5|28382.5|28379.5|28372.5|100
1642427700000|2022-01-17 13:55:00|28382|28375|28384.5|28377.5|28389.5|28382.5|28382|28375|39
1642428000000|2022-01-17 14:00:00|28382|28375|28394.5|28387.5|28399.5|28392.5|28379.5|28372.5|91
1642428300000|2022-01-17 14:05:00|28397|28390|28397|28390|28399.5|28392.5|28389.5|28382.5|43
1642428600000|2022-01-17 14:10:00|28399.5|28392.5|28399.5|28392.5|28399.5|28392.5|28389.5|28382.5|71
1642428900000|2022-01-17 14:15:00|28397|28390|28394.5|28387.5|28404.5|28397.5|28394.5|28387.5|10
1642429200000|2022-01-17 14:20:00|28392|28385|28389.5|28382.5|28394.5|28387.5|28389.5|28382.5|11
1642429500000|2022-01-17 14:25:00|28392|28385|28394.5|28387.5|28394.5|28387.5|28389.5|28382.5|19
1642429800000|2022-01-17 14:30:00|28389.5|28382.5|28399.5|28392.5|28404.5|28397.5|28389.5|28382.5|105
1642430100000|2022-01-17 14:35:00|28397|28390|28404.5|28397.5|28409.5|28402.5|28394.5|28387.5|77
1642430400000|2022-01-17 14:40:00|28402|28395|28399.5|28392.5|28409.5|28402.5|28394.5|28387.5|62
1642430700000|2022-01-17 14:45:00|28394.5|28387.5|28382|28375|28399.5|28392.5|28379.5|28372.5|33
1642431000000|2022-01-17 14:50:00|28379.5|28372.5|28394.5|28387.5|28399.5|28392.5|28379.5|28372.5|99
1642431300000|2022-01-17 14:55:00|28397|28390|28404.5|28397.5|28404.5|28397.5|28389.5|28382.5|23
1642431600000|2022-01-17 15:00:00|28407|28400|28394.5|28387.5|28407|28400|28394.5|28387.5|93
1642431900000|2022-01-17 15:05:00|28392|28385|28394.5|28387.5|28399.5|28392.5|28389.5|28382.5|11
1642432200000|2022-01-17 15:10:00|28399.5|28392.5|28404.5|28397.5|28404.5|28397.5|28394.5|28387.5|36
1642432500000|2022-01-17 15:15:00|28402|28395|28409.5|28402.5|28409.5|28402.5|28402|28395|15
1642432800000|2022-01-17 15:20:00|28407|28400|28399.5|28392.5|28409.5|28402.5|28399.5|28392.5|25
1642433100000|2022-01-17 15:25:00|28402|28395|28409.5|28402.5|28409.5|28402.5|28399.5|28392.5|23
1642433400000|2022-01-17 15:30:00|28407|28400|28407|28400|28409.5|28402.5|28402|28395|23
1642433700000|2022-01-17 15:35:00|28404.5|28397.5|28414.5|28407.5|28419.5|28412.5|28404.5|28397.5|58
1642434000000|2022-01-17 15:40:00|28419.5|28412.5|28419.5|28412.5|28422|28415|28414.5|28407.5|102
1642434300000|2022-01-17 15:45:00|28422|28415|28419.5|28412.5|28424.5|28417.5|28414.5|28407.5|110
1642434600000|2022-01-17 15:50:00|28417|28410|28414.5|28407.5|28419.5|28412.5|28409.5|28402.5|32
1642434900000|2022-01-17 15:55:00|28412|28405|28409.5|28402.5|28412|28405|28409.5|28402.5|6
1642435200000|2022-01-17 16:00:00|28412|28405|28404.5|28397.5|28414.5|28407.5|28404.5|28397.5|9
1642435500000|2022-01-17 16:05:00|28407|28400|28399.5|28392.5|28407|28400|28399.5|28392.5|17
1642435800000|2022-01-17 16:10:00|28402|28395|28404.5|28397.5|28404.5|28397.5|28399.5|28392.5|54
1642436100000|2022-01-17 16:15:00|28399.5|28392.5|28404.5|28397.5|28404.5|28397.5|28399.5|28392.5|12
1642436400000|2022-01-17 16:20:00|28402|28395|28409.5|28402.5|28414.5|28407.5|28402|28395|58
1642436700000|2022-01-17 16:25:00|28412|28405|28404.5|28397.5|28412|28405|28404.5|28397.5|20
1642437000000|2022-01-17 16:30:00|28402|28395|28404.5|28397.5|28409.5|28402.5|28394.5|28387.5|67
1642437300000|2022-01-17 16:35:00|28402|28395|28404.5|28397.5|28404.5|28397.5|28399.5|28392.5|3
1642437600000|2022-01-17 16:40:00|28402|28395|28404.5|28397.5|28404.5|28397.5|28399.5|28392.5|6
1642437900000|2022-01-17 16:45:00|28399.5|28392.5|28404.5|28397.5|28404.5|28397.5|28399.5|28392.5|26
1642438200000|2022-01-17 16:50:00|28402|28395|28399.5|28392.5|28404.5|28397.5|28399.5|28392.5|12
1642438500000|2022-01-17 16:55:00|28397|28390|28394.5|28387.5|28397|28390|28394.5|28387.5|2
1642438800000|2022-01-17 17:00:00|28399.5|28392.5|28394.5|28387.5|28399.5|28392.5|28389.5|28382.5|24
1642439100000|2022-01-17 17:05:00|28392|28385|28399.5|28392.5|28399.5|28392.5|28389.5|28382.5|7
1642439400000|2022-01-17 17:10:00|28404.5|28397.5|28399.5|28392.5|28404.5|28397.5|28399.5|28392.5|4
1642439700000|2022-01-17 17:15:00|28402|28395|28404.5|28397.5|28404.5|28397.5|28399.5|28392.5|7
1642440000000|2022-01-17 17:20:00|28402|28395|28407|28400|28407|28400|28399.5|28392.5|6
1642440300000|2022-01-17 17:25:00|28404.5|28397.5|28397|28390|28409.5|28402.5|28394.5|28387.5|31
1642440600000|2022-01-17 17:30:00|28399.5|28392.5|28402|28395|28402|28395|28394.5|28387.5|0
1642440900000|2022-01-17 17:35:00|28404.5|28397.5|28402|28395|28404.5|28397.5|28399.5|28392.5|5
1642441200000|2022-01-17 17:40:00|28404.5|28397.5|28404.5|28397.5|28404.5|28397.5|28399.5|28392.5|22
1642441500000|2022-01-17 17:45:00|28399.5|28392.5|28402|28395|28404.5|28397.5|28399.5|28392.5|6
1642441800000|2022-01-17 17:50:00|28404.5|28397.5|28402|28395|28404.5|28397.5|28399.5|28392.5|28
1642442100000|2022-01-17 17:55:00|28404.5|28397.5|28408.5|28393.5|28408.5|28397.5|28402|28391|11
1642442400000|2022-01-17 18:00:00|28411|28396|28411|28396|28413.5|28398.5|28408.5|28393.5|21
1642442700000|2022-01-17 18:05:00|28408.5|28393.5|28411|28396|28411|28396|28408.5|28393.5|4
1642443000000|2022-01-17 18:10:00|28408.5|28393.5|28406|28391|28411|28396|28403.5|28388.5|26
1642443300000|2022-01-17 18:15:00|28403.5|28388.5|28406|28391|28408.5|28393.5|28403.5|28388.5|3
1642443600000|2022-01-17 18:20:00|28403.5|28388.5|28406|28391|28406|28391|28403.5|28388.5|0
1642443900000|2022-01-17 18:25:00|28403.5|28388.5|28403.5|28388.5|28403.5|28388.5|28403.5|28388.5|0
1642444200000|2022-01-17 18:30:00|28408.5|28393.5|28408.5|28393.5|28408.5|28393.5|28408.5|28393.5|1
1642444500000|2022-01-17 18:35:00|28406|28391|28408.5|28393.5|28408.5|28393.5|28406|28391|10
1642444800000|2022-01-17 18:40:00|28406|28391|28406|28391|28406|28391|28406|28391|2
1642445100000|2022-01-17 18:45:00|28408.5|28393.5|28406|28391|28408.5|28393.5|28406|28391|3
1642445400000|2022-01-17 18:50:00|28408.5|28393.5|28406|28391|28408.5|28393.5|28406|28391|0
1642445700000|2022-01-17 18:55:00|28408.5|28393.5|28406|28391|28408.5|28393.5|28406|28391|0
1642446000000|2022-01-17 19:00:00|28403.5|28388.5|28406|28391|28406|28391|28403.5|28388.5|5
1642446600000|2022-01-17 19:10:00|28408.5|28393.5|28408.5|28393.5|28408.5|28393.5|28406|28391|4
1642446900000|2022-01-17 19:15:00|28406|28391|28406|28391|28406|28391|28406|28391|11
1642447200000|2022-01-17 19:20:00|28408.5|28393.5|28408.5|28393.5|28408.5|28393.5|28408.5|28393.5|0
1642447500000|2022-01-17 19:25:00|28406|28391|28408.5|28393.5|28408.5|28393.5|28403.5|28388.5|1
1642448100000|2022-01-17 19:35:00|28406|28391|28408.5|28393.5|28408.5|28393.5|28406|28391|4
1642448400000|2022-01-17 19:40:00|28406|28391|28406|28391|28406|28391|28403.5|28388.5|10
1642448700000|2022-01-17 19:45:00|28403.5|28388.5|28408.5|28393.5|28408.5|28393.5|28403.5|28388.5|2
1642449000000|2022-01-17 19:50:00|28406|28391|28406|28391|28408.5|28393.5|28406|28391|11
1642449600000|2022-01-17 20:00:00|28408.5|28393.5|28408.5|28393.5|28408.5|28393.5|28408.5|28393.5|0
1642449900000|2022-01-17 20:05:00|28406|28391|28408.5|28393.5|28408.5|28393.5|28406|28391|6
1642450500000|2022-01-17 20:15:00|28403.5|28388.5|28408.5|28393.5|28408.5|28393.5|28403.5|28388.5|3
1642450800000|2022-01-17 20:20:00|28411|28396|28413.5|28398.5|28418.5|28403.5|28411|28396|31
1642451100000|2022-01-17 20:25:00|28416|28401|28408.5|28393.5|28416|28401|28408.5|28393.5|27
1642451400000|2022-01-17 20:30:00|28411|28396|28411|28396|28416|28401|28408.5|28393.5|15
1642452000000|2022-01-17 20:40:00|28413.5|28398.5|28408.5|28393.5|28413.5|28398.5|28408.5|28393.5|11
1642452600000|2022-01-17 20:50:00|28406|28391|28403.5|28388.5|28406|28391|28398.5|28383.5|12
1642452900000|2022-01-17 20:55:00|28406|28391|28421|28406|28421|28406|28406|28391|27
1642453200000|2022-01-17 21:00:00|28418.5|28403.5|28408.5|28393.5|28423.5|28408.5|28403.5|28388.5|12
1642453500000|2022-01-17 21:05:00|28406|28391|28401|28386|28406|28391|28396|28381|9
1642453800000|2022-01-17 21:10:00|28398.5|28383.5|28408.5|28378.5|28408.5|28388.5|28396|28378.5|8898
1642454100000|2022-01-17 21:15:00|28408.6|28378.6|28407|28377|28408.6|28378.6|28406.9|28376.9|0
1642455000000|2022-01-17 21:30:00|28406.9|28376.9|28406.5|28376.5|28406.9|28376.9|28406.5|28376.5|0
1642455600000|2022-01-17 21:40:00|28406.1|28376.1|28406.1|28376.1|28406.1|28376.1|28406.1|28376.1|0
1642455900000|2022-01-17 21:45:00|28405.8|28375.8|28405.8|28375.8|28405.8|28375.8|28405.8|28375.8|0
1642456500000|2022-01-17 21:55:00|28406.1|28376.1|28406.1|28376.1|28406.1|28376.1|28406.1|28376.1|0
1642457700000|2022-01-17 22:15:00|28404.1|28374.1|28400.2|28370.2|28404.1|28374.1|28400.1|28370.1|0
1642458000000|2022-01-17 22:20:00|28400.1|28370.1|28400.1|28370.1|28400.1|28370.1|28400.1|28370.1|0
1642458600000|2022-01-17 22:30:00|28399.9|28369.9|28399.9|28369.9|28399.9|28369.9|28399.9|28369.9|0
1642458900000|2022-01-17 22:35:00|28398.5|28368.5|28398.5|28368.5|28398.5|28368.5|28398.5|28368.5|0
1642459200000|2022-01-17 22:40:00|28398.4|28368.4|28398.4|28368.4|28398.4|28368.4|28398.4|28368.4|0
1642459500000|2022-01-17 22:45:00|28399.5|28369.5|28399.9|28369.9|28399.9|28369.9|28399.5|28369.5|0
1642459800000|2022-01-17 22:50:00|28400|28370|28400.2|28370.2|28400.2|28370.2|28400|28370|0
1642460100000|2022-01-17 22:55:00|28401.1|28371.1|28409.3|28379.3|28409.3|28379.3|28401.1|28371.1|0
1642460400000|2022-01-17 23:00:00|28413.7|28383.7|28388.5|28373.5|28426.5|28396.5|28388.5|28373.5|45
1642460700000|2022-01-17 23:05:00|28391|28376|28396|28381|28401|28386|28391|28376|15
1642461000000|2022-01-17 23:10:00|28393.5|28378.5|28393.5|28378.5|28403.5|28388.5|28393.5|28378.5|13
1642461300000|2022-01-17 23:15:00|28398.5|28383.5|28391|28376|28401|28386|28373.5|28358.5|51
1642461600000|2022-01-17 23:20:00|28393.5|28378.5|28393.5|28378.5|28396|28381|28393.5|28378.5|10
1642461900000|2022-01-17 23:25:00|28388.5|28373.5|28386|28371|28391|28376|28366|28351|34
1642462200000|2022-01-17 23:30:00|28388.5|28373.5|28414.5|28407.5|28424.5|28417.5|28384.5|28373.5|126
1642462500000|2022-01-17 23:35:00|28417|28410|28422|28415|28422|28415|28409.5|28402.5|57
1642462800000|2022-01-17 23:40:00|28424.5|28417.5|28419.5|28412.5|28427|28420|28399.5|28392.5|203
1642463100000|2022-01-17 23:45:00|28417|28410|28437|28430|28439.5|28432.5|28402|28395|192
1642463400000|2022-01-17 23:50:00|28434.5|28427.5|28462|28455|28462|28455|28434.5|28427.5|143
1642463700000|2022-01-17 23:55:00|28459.5|28452.5|28457|28450|28459.5|28452.5|28447|28440|222
1642464000000|2022-01-18 00:00:00|28454.5|28447.5|28462|28455|28489.5|28482.5|28429.5|28422.5|1289
1642464300000|2022-01-18 00:05:00|28459.5|28452.5|28479.5|28472.5|28484.5|28477.5|28459.5|28452.5|450
1642464600000|2022-01-18 00:10:00|28477|28470|28469.5|28462.5|28499.5|28492.5|28464.5|28457.5|632
1642464900000|2022-01-18 00:15:00|28472|28465|28434.5|28427.5|28474.5|28467.5|28409.5|28402.5|979
1642465200000|2022-01-18 00:20:00|28437|28430|28429.5|28422.5|28444.5|28437.5|28414.5|28407.5|466
1642465500000|2022-01-18 00:25:00|28424.5|28417.5|28444.5|28437.5|28459.5|28452.5|28409.5|28402.5|370
1642465800000|2022-01-18 00:30:00|28447|28440|28459.5|28452.5|28464.5|28457.5|28439.5|28432.5|257
1642466100000|2022-01-18 00:35:00|28457|28450|28469.5|28462.5|28469.5|28462.5|28439.5|28432.5|303
1642466400000|2022-01-18 00:40:00|28467|28460|28469.5|28462.5|28469.5|28462.5|28454.5|28447.5|187
1642466700000|2022-01-18 00:45:00|28467|28460|28499.5|28492.5|28504.5|28497.5|28467|28460|462
1642467000000|2022-01-18 00:50:00|28502|28495|28539.5|28532.5|28544.5|28537.5|28499.5|28492.5|747
1642467300000|2022-01-18 00:55:00|28542|28535|28559.5|28552.5|28564.5|28557.5|28524.5|28517.5|960
1642467600000|2022-01-18 01:00:00|28564.5|28557.5|28549.5|28542.5|28569.5|28562.5|28539.5|28532.5|700
1642467900000|2022-01-18 01:05:00|28544.5|28537.5|28514.5|28507.5|28554.5|28547.5|28509.5|28502.5|368
1642468200000|2022-01-18 01:10:00|28509.5|28502.5|28529.5|28522.5|28529.5|28522.5|28499.5|28492.5|507
1642468500000|2022-01-18 01:15:00|28527|28520|28499.5|28492.5|28527|28520|28499.5|28492.5|285
1642468800000|2022-01-18 01:20:00|28494.5|28487.5|28512|28505|28514.5|28507.5|28494.5|28487.5|211
1642469100000|2022-01-18 01:25:00|28509.5|28502.5|28509.5|28502.5|28519.5|28512.5|28504.5|28497.5|120
1642469400000|2022-01-18 01:30:00|28512|28505|28504.5|28497.5|28524.5|28517.5|28499.5|28492.5|224
1642469700000|2022-01-18 01:35:00|28509.5|28502.5|28524.5|28517.5|28529.5|28522.5|28507|28500|247
1642470000000|2022-01-18 01:40:00|28527|28520|28549.5|28542.5|28549.5|28542.5|28527|28520|393
1642470300000|2022-01-18 01:45:00|28547|28540|28554.5|28547.5|28559.5|28552.5|28544.5|28537.5|270
1642470600000|2022-01-18 01:50:00|28557|28550|28569.5|28562.5|28579.5|28572.5|28549.5|28542.5|414
1642470900000|2022-01-18 01:55:00|28572|28565|28569.5|28562.5|28587|28580|28569.5|28562.5|305
1642471200000|2022-01-18 02:00:00|28567|28560|28572|28565|28594.5|28587.5|28567|28560|690
1642471500000|2022-01-18 02:05:00|28569.5|28562.5|28572|28565|28574.5|28567.5|28559.5|28552.5|213
1642471800000|2022-01-18 02:10:00|28569.5|28562.5|28579.5|28572.5|28584.5|28577.5|28569.5|28562.5|304
1642472100000|2022-01-18 02:15:00|28582|28575|28572|28565|28594.5|28587.5|28569.5|28562.5|167
1642472400000|2022-01-18 02:20:00|28574.5|28567.5|28572|28565|28579.5|28572.5|28564.5|28557.5|181
1642472700000|2022-01-18 02:25:00|28569.5|28562.5|28559.5|28552.5|28574.5|28567.5|28559.5|28552.5|159
1642473000000|2022-01-18 02:30:00|28564.5|28557.5|28564.5|28557.5|28564.5|28557.5|28549.5|28542.5|210
1642473300000|2022-01-18 02:35:00|28559.5|28552.5|28564.5|28557.5|28564.5|28557.5|28559.5|28552.5|83
1642473600000|2022-01-18 02:40:00|28567|28560|28574.5|28567.5|28574.5|28567.5|28564.5|28557.5|87
1642473900000|2022-01-18 02:45:00|28569.5|28562.5|28572|28565|28574.5|28567.5|28562|28555|223
1642474200000|2022-01-18 02:50:00|28574.5|28567.5|28604.5|28597.5|28609.5|28602.5|28569.5|28562.5|587
1642474500000|2022-01-18 02:55:00|28602|28595|28674.5|28667.5|28739.5|28732.5|28602|28595|2157
1642474800000|2022-01-18 03:00:00|28677|28670|28682|28675|28694.5|28687.5|28659.5|28652.5|490
1642475100000|2022-01-18 03:05:00|28679.5|28672.5|28662|28655|28684.5|28677.5|28657|28650|212
1642475400000|2022-01-18 03:10:00|28664.5|28657.5|28654.5|28647.5|28672|28665|28644.5|28637.5|317
1642475700000|2022-01-18 03:15:00|28657|28650|28674.5|28667.5|28674.5|28667.5|28649.5|28642.5|389
1642476000000|2022-01-18 03:20:00|28684.5|28677.5|28684.5|28677.5|28684.5|28677.5|28677|28670|325
1642476300000|2022-01-18 03:25:00|28682|28675|28669.5|28662.5|28684.5|28677.5|28664.5|28657.5|285
1642476600000|2022-01-18 03:30:00|28664.5|28657.5|28629.5|28622.5|28684.5|28677.5|28629.5|28622.5|767
1642476900000|2022-01-18 03:35:00|28624.5|28617.5|28574.5|28567.5|28629.5|28622.5|28564.5|28557.5|1360
1642477200000|2022-01-18 03:40:00|28572|28565|28509.5|28502.5|28572|28565|28494.5|28487.5|1212
1642477500000|2022-01-18 03:45:00|28504.5|28497.5|28462|28455|28504.5|28497.5|28399.5|28392.5|1287
1642477800000|2022-01-18 03:50:00|28459.5|28452.5|28444.5|28437.5|28474.5|28467.5|28424.5|28417.5|511
1642478100000|2022-01-18 03:55:00|28449.5|28442.5|28474.5|28467.5|28479.5|28472.5|28444.5|28437.5|446
1642478400000|2022-01-18 04:00:00|28472|28465|28499.5|28492.5|28509.5|28502.5|28472|28465|405
1642478700000|2022-01-18 04:05:00|28502|28495|28469.5|28462.5|28502|28495|28469.5|28462.5|228
1642479000000|2022-01-18 04:10:00|28472|28465|28459.5|28452.5|28472|28465|28449.5|28442.5|192
1642479300000|2022-01-18 04:15:00|28462|28455|28444.5|28437.5|28464.5|28457.5|28442|28435|182
1642479600000|2022-01-18 04:20:00|28442|28435|28312|28305|28447|28440|28299.5|28292.5|1201
1642479900000|2022-01-18 04:25:00|28314.5|28307.5|28299.5|28292.5|28324.5|28317.5|28264.5|28257.5|1139
1642480200000|2022-01-18 04:30:00|28302|28295|28244.5|28237.5|28302|28295|28244.5|28237.5|988
1642480500000|2022-01-18 04:35:00|28247|28240|28269.5|28262.5|28294.5|28287.5|28239.5|28232.5|691
1642480800000|2022-01-18 04:40:00|28272|28265|28192|28185|28274.5|28267.5|28184.5|28177.5|932
1642481100000|2022-01-18 04:45:00|28189.5|28182.5|28129.5|28122.5|28204.5|28197.5|28127|28120|1403
1642481400000|2022-01-18 04:50:00|28127|28120|28174.5|28167.5|28184.5|28177.5|28119.5|28112.5|651
1642481700000|2022-01-18 04:55:00|28177|28170|28254.5|28247.5|28254.5|28247.5|28177|28170|892
1642482000000|2022-01-18 05:00:00|28249.5|28242.5|28234.5|28227.5|28264.5|28257.5|28209.5|28202.5|652
1642482300000|2022-01-18 05:05:00|28232|28225|28249.5|28242.5|28264.5|28257.5|28202|28195|356
1642482600000|2022-01-18 05:10:00|28254.5|28247.5|28224.5|28217.5|28274.5|28267.5|28222|28215|287
1642482900000|2022-01-18 05:15:00|28222|28215|28244.5|28237.5|28264.5|28257.5|28222|28215|260
1642483200000|2022-01-18 05:20:00|28247|28240|28267|28260|28269.5|28262.5|28244.5|28237.5|176
1642483500000|2022-01-18 05:25:00|28264.5|28257.5|28289.5|28282.5|28289.5|28282.5|28244.5|28237.5|227
1642483800000|2022-01-18 05:30:00|28294.5|28287.5|28247|28240|28299.5|28292.5|28244.5|28237.5|345
1642484100000|2022-01-18 05:35:00|28244.5|28237.5|28264.5|28257.5|28277|28270|28244.5|28237.5|229
1642484400000|2022-01-18 05:40:00|28267|28260|28274.5|28267.5|28274.5|28267.5|28242|28235|215
1642484700000|2022-01-18 05:45:00|28269.5|28262.5|28264.5|28257.5|28269.5|28262.5|28239.5|28232.5|360
1642485000000|2022-01-18 05:50:00|28262|28255|28279.5|28272.5|28279.5|28272.5|28259.5|28252.5|384
1642485300000|2022-01-18 05:55:00|28277|28270|28244.5|28237.5|28279.5|28272.5|28234.5|28227.5|921
1642485600000|2022-01-18 06:00:00|28239.5|28232.5|28274.5|28267.5|28279.5|28272.5|28234.5|28227.5|1668
1642485900000|2022-01-18 06:05:00|28272|28265|28284.5|28277.5|28289.5|28282.5|28272|28265|544
1642486200000|2022-01-18 06:10:00|28287|28280|28272|28265|28294.5|28287.5|28264.5|28257.5|500
1642486500000|2022-01-18 06:15:00|28274.5|28267.5|28274.5|28267.5|28274.5|28267.5|28264.5|28257.5|298
1642486800000|2022-01-18 06:20:00|28279.5|28272.5|28272|28265|28279.5|28272.5|28264.5|28257.5|214
1642487100000|2022-01-18 06:25:00|28274.5|28267.5|28279.5|28272.5|28292|28285|28272|28265|67
1642487400000|2022-01-18 06:30:00|28277|28270|28267|28260|28279.5|28272.5|28267|28260|25
1642487700000|2022-01-18 06:35:00|28269.5|28262.5|28264.5|28257.5|28269.5|28262.5|28257|28250|33
1642488000000|2022-01-18 06:40:00|28262|28255|28284.5|28277.5|28289.5|28282.5|28259.5|28252.5|65
1642488300000|2022-01-18 06:45:00|28287|28280|28317|28310|28319.5|28312.5|28287|28280|192
1642488600000|2022-01-18 06:50:00|28319.5|28312.5|28289.5|28282.5|28319.5|28312.5|28289.5|28282.5|59
1642488900000|2022-01-18 06:55:00|28284.5|28277.5|28292|28285|28297|28290|28279.5|28272.5|10
1642489200000|2022-01-18 07:00:00|28289.5|28282.5|28267|28260|28299.5|28292.5|28264.5|28257.5|37
1642489500000|2022-01-18 07:05:00|28264.5|28257.5|28249.5|28242.5|28282|28275|28247|28240|46
1642489800000|2022-01-18 07:10:00|28247|28240|28257|28250|28264.5|28257.5|28244.5|28237.5|25
1642490100000|2022-01-18 07:15:00|28259.5|28252.5|28264.5|28257.5|28269.5|28262.5|28249.5|28242.5|53
1642490400000|2022-01-18 07:20:00|28262|28255|28254.5|28247.5|28274.5|28267.5|28254.5|28247.5|16
1642490700000|2022-01-18 07:25:00|28259.5|28252.5|28264.5|28257.5|28269.5|28262.5|28254.5|28247.5|43
1642491000000|2022-01-18 07:30:00|28269.5|28262.5|28289.5|28282.5|28294.5|28287.5|28269.5|28262.5|180
1642491300000|2022-01-18 07:35:00|28294.5|28287.5|28309.5|28302.5|28309.5|28302.5|28284.5|28277.5|222
1642491600000|2022-01-18 07:40:00|28312|28305|28314.5|28307.5|28319.5|28312.5|28302|28295|213
1642491900000|2022-01-18 07:45:00|28309.5|28302.5|28304.5|28297.5|28309.5|28302.5|28299.5|28292.5|220
1642492200000|2022-01-18 07:50:00|28307|28300|28309.5|28302.5|28309.5|28302.5|28294.5|28287.5|63
1642492500000|2022-01-18 07:55:00|28307|28300|28304.5|28297.5|28312|28305|28299.5|28292.5|47
1642492800000|2022-01-18 08:00:00|28299.5|28292.5|28272|28265|28299.5|28292.5|28262|28255|259
1642493100000|2022-01-18 08:05:00|28269.5|28262.5|28254.5|28247.5|28269.5|28262.5|28244.5|28237.5|215
1642493400000|2022-01-18 08:10:00|28252|28245|28207|28200|28252|28245|28192|28185|376
1642493700000|2022-01-18 08:15:00|28204.5|28197.5|28172|28165|28214.5|28207.5|28159.5|28152.5|294
1642494000000|2022-01-18 08:20:00|28174.5|28167.5|28134.5|28127.5|28194.5|28187.5|28129.5|28122.5|389
1642494300000|2022-01-18 08:25:00|28132|28125|28139.5|28132.5|28169.5|28162.5|28129.5|28122.5|354
1642494600000|2022-01-18 08:30:00|28137|28130|28119.5|28112.5|28137|28130|28099.5|28092.5|281
1642494900000|2022-01-18 08:35:00|28117|28110|28139.5|28132.5|28152|28145|28114.5|28107.5|167
1642495200000|2022-01-18 08:40:00|28137|28130|28147|28140|28154.5|28147.5|28119.5|28112.5|296
1642495500000|2022-01-18 08:45:00|28149.5|28142.5|28149.5|28142.5|28154.5|28147.5|28129.5|28122.5|127
1642495800000|2022-01-18 08:50:00|28154.5|28147.5|28159.5|28152.5|28159.5|28152.5|28144.5|28137.5|61
1642496100000|2022-01-18 08:55:00|28157|28150|28159.5|28152.5|28164.5|28157.5|28154.5|28147.5|56
1642496400000|2022-01-18 09:00:00|28162|28155|28134.5|28127.5|28169.5|28162.5|28129.5|28122.5|158
1642496700000|2022-01-18 09:05:00|28139.5|28132.5|28079.5|28072.5|28139.5|28132.5|28062|28055|413
1642497000000|2022-01-18 09:10:00|28077|28070|28077|28070|28089.5|28082.5|28062|28055|102
1642497300000|2022-01-18 09:15:00|28079.5|28072.5|28054.5|28047.5|28079.5|28072.5|28042|28035|166
1642497600000|2022-01-18 09:20:00|28057|28050|28017|28010|28064.5|28057.5|28014.5|28007.5|274
1642497900000|2022-01-18 09:25:00|28014.5|28007.5|28034.5|28027.5|28044.5|28037.5|28009.5|28002.5|166
1642498200000|2022-01-18 09:30:00|28039.5|28032.5|28044.5|28037.5|28057|28050|28034.5|28027.5|150
1642498500000|2022-01-18 09:35:00|28039.5|28032.5|28024.5|28017.5|28049.5|28042.5|28024.5|28017.5|154
1642498800000|2022-01-18 09:40:00|28022|28015|28039.5|28032.5|28044.5|28037.5|28009.5|28002.5|234
1642499100000|2022-01-18 09:45:00|28042|28035|28074.5|28067.5|28084.5|28077.5|28039.5|28032.5|171
1642499400000|2022-01-18 09:50:00|28077|28070|28089.5|28082.5|28094.5|28087.5|28074.5|28067.5|169
1642499700000|2022-01-18 09:55:00|28092|28085|28074.5|28067.5|28092|28085|28069.5|28062.5|99
1642500000000|2022-01-18 10:00:00|28077|28070|28079.5|28072.5|28089.5|28082.5|28074.5|28067.5|103
1642500300000|2022-01-18 10:05:00|28082|28075|28079.5|28072.5|28084.5|28077.5|28064.5|28057.5|84
1642500600000|2022-01-18 10:10:00|28082|28075|28094.5|28087.5|28094.5|28087.5|28077|28070|54
1642500900000|2022-01-18 10:15:00|28092|28085|28079.5|28072.5|28094.5|28087.5|28074.5|28067.5|64
1642501200000|2022-01-18 10:20:00|28077|28070|28094.5|28087.5|28094.5|28087.5|28074.5|28067.5|73
1642501500000|2022-01-18 10:25:00|28092|28085|28114.5|28107.5|28119.5|28112.5|28089.5|28082.5|219
1642501800000|2022-01-18 10:30:00|28117|28110|28094.5|28087.5|28122|28115|28094.5|28087.5|135
1642502100000|2022-01-18 10:35:00|28097|28090|28079.5|28072.5|28102|28095|28074.5|28067.5|84
1642502400000|2022-01-18 10:40:00|28077|28070|28074.5|28067.5|28082|28075|28059.5|28052.5|54
1642502700000|2022-01-18 10:45:00|28077|28070|28069.5|28062.5|28084.5|28077.5|28059.5|28052.5|127
1642503000000|2022-01-18 10:50:00|28072|28065|28074.5|28067.5|28084.5|28077.5|28069.5|28062.5|41
1642503300000|2022-01-18 10:55:00|28077|28070|28089.5|28082.5|28089.5|28082.5|28064.5|28057.5|83
1642503600000|2022-01-18 11:00:00|28092|28085|28069.5|28062.5|28094.5|28087.5|28064.5|28057.5|70
1642503900000|2022-01-18 11:05:00|28067|28060|28079.5|28072.5|28084.5|28077.5|28059.5|28052.5|81
1642504200000|2022-01-18 11:10:00|28077|28070|28064.5|28057.5|28084.5|28077.5|28059.5|28052.5|64
1642504500000|2022-01-18 11:15:00|28062|28055|28084.5|28077.5|28084.5|28077.5|28062|28055|33
1642504800000|2022-01-18 11:20:00|28089.5|28082.5|28084.5|28077.5|28094.5|28087.5|28077|28070|98
1642505100000|2022-01-18 11:25:00|28089.5|28082.5|28089.5|28082.5|28094.5|28087.5|28074.5|28067.5|63
1642505400000|2022-01-18 11:30:00|28092|28085|28089.5|28082.5|28099.5|28092.5|28079.5|28072.5|53
1642505700000|2022-01-18 11:35:00|28092|28085|28094.5|28087.5|28104.5|28097.5|28089.5|28082.5|33
1642506000000|2022-01-18 11:40:00|28097|28090|28104.5|28097.5|28104.5|28097.5|28094.5|28087.5|55
1642506300000|2022-01-18 11:45:00|28102|28095|28104.5|28097.5|28114.5|28107.5|28102|28095|90
1642506600000|2022-01-18 11:50:00|28107|28100|28099.5|28092.5|28109.5|28102.5|28099.5|28092.5|52
1642506900000|2022-01-18 11:55:00|28102|28095|28107|28100|28109.5|28102.5|28099.5|28092.5|16
1642507200000|2022-01-18 12:00:00|28109.5|28102.5|28104.5|28097.5|28114.5|28107.5|28104.5|28097.5|246
1642507500000|2022-01-18 12:05:00|28107|28100|28114.5|28107.5|28114.5|28107.5|28102|28095|70
1642507800000|2022-01-18 12:10:00|28112|28105|28104.5|28097.5|28114.5|28107.5|28102|28095|62
1642508100000|2022-01-18 12:15:00|28107|28100|28102|28095|28114.5|28107.5|28099.5|28092.5|79
1642508400000|2022-01-18 12:20:00|28104.5|28097.5|28097|28090|28119.5|28112.5|28089.5|28082.5|116
1642508700000|2022-01-18 12:25:00|28099.5|28092.5|28119.5|28112.5|28119.5|28112.5|28097|28090|39
1642509000000|2022-01-18 12:30:00|28117|28110|28109.5|28102.5|28119.5|28112.5|28102|28095|72
1642509300000|2022-01-18 12:35:00|28104.5|28097.5|28109.5|28102.5|28114.5|28107.5|28099.5|28092.5|63
1642509600000|2022-01-18 12:40:00|28107|28100|28099.5|28092.5|28109.5|28102.5|28099.5|28092.5|25
1642509900000|2022-01-18 12:45:00|28102|28095|28119.5|28112.5|28124.5|28117.5|28099.5|28092.5|242
1642510200000|2022-01-18 12:50:00|28117|28110|28114.5|28107.5|28124.5|28117.5|28109.5|28102.5|176
1642510500000|2022-01-18 12:55:00|28117|28110|28114.5|28107.5|28119.5|28112.5|28109.5|28102.5|98
1642510800000|2022-01-18 13:00:00|28119.5|28112.5|28104.5|28097.5|28119.5|28112.5|28102|28095|62
1642511100000|2022-01-18 13:05:00|28107|28100|28104.5|28097.5|28109.5|28102.5|28104.5|28097.5|93
1642511400000|2022-01-18 13:10:00|28109.5|28102.5|28104.5|28097.5|28109.5|28102.5|28099.5|28092.5|52
1642511700000|2022-01-18 13:15:00|28099.5|28092.5|28074.5|28067.5|28102|28095|28069.5|28062.5|183
1642512000000|2022-01-18 13:20:00|28072|28065|28077|28070|28092|28085|28069.5|28062.5|112
1642512300000|2022-01-18 13:25:00|28074.5|28067.5|28094.5|28087.5|28094.5|28087.5|28074.5|28067.5|99
1642512600000|2022-01-18 13:30:00|28089.5|28082.5|28094.5|28087.5|28114.5|28107.5|28089.5|28082.5|186
1642512900000|2022-01-18 13:35:00|28097|28090|28089.5|28082.5|28107|28100|28084.5|28077.5|65
1642513200000|2022-01-18 13:40:00|28092|28085|28084.5|28077.5|28094.5|28087.5|28077|28070|74
1642513500000|2022-01-18 13:45:00|28087|28080|28079.5|28072.5|28092|28085|28079.5|28072.5|53
1642513800000|2022-01-18 13:50:00|28082|28075|28089.5|28082.5|28092|28085|28079.5|28072.5|45
1642514100000|2022-01-18 13:55:00|28087|28080|28094.5|28087.5|28097|28090|28084.5|28077.5|32
1642514400000|2022-01-18 14:00:00|28097|28090|28094.5|28087.5|28099.5|28092.5|28089.5|28082.5|26
1642514700000|2022-01-18 14:05:00|28097|28090|28084.5|28077.5|28099.5|28092.5|28079.5|28072.5|95
1642515000000|2022-01-18 14:10:00|28079.5|28072.5|28074.5|28067.5|28084.5|28077.5|28067|28060|50
1642515300000|2022-01-18 14:15:00|28077|28070|28059.5|28052.5|28079.5|28072.5|28059.5|28052.5|156
1642515600000|2022-01-18 14:20:00|28057|28050|28069.5|28062.5|28069.5|28062.5|28054.5|28047.5|46
1642515900000|2022-01-18 14:25:00|28074.5|28067.5|28039.5|28032.5|28074.5|28067.5|28039.5|28032.5|78
1642516200000|2022-01-18 14:30:00|28042|28035|28024.5|28017.5|28042|28035|28009.5|28002.5|314
1642516500000|2022-01-18 14:35:00|28019.5|28012.5|28019.5|28012.5|28032|28025|27994.5|27987.5|483
1642516800000|2022-01-18 14:40:00|28014.5|28007.5|28069.5|28062.5|28069.5|28062.5|27994.5|27987.5|603
1642517100000|2022-01-18 14:45:00|28074.5|28067.5|28034.5|28027.5|28074.5|28067.5|28019.5|28012.5|311
1642517400000|2022-01-18 14:50:00|28032|28025|28032|28025|28042|28035|27999.5|27992.5|226
1642517700000|2022-01-18 14:55:00|28034.5|28027.5|28044.5|28037.5|28054.5|28047.5|28009.5|28002.5|162
1642518000000|2022-01-18 15:00:00|28042|28035|28044.5|28037.5|28054.5|28047.5|28022|28015|282
1642518300000|2022-01-18 15:05:00|28039.5|28032.5|28112|28105|28114.5|28107.5|28034.5|28027.5|343
1642518600000|2022-01-18 15:10:00|28114.5|28107.5|28094.5|28087.5|28142|28135|28092|28085|317
1642518900000|2022-01-18 15:15:00|28092|28085|28109.5|28102.5|28137|28130|28092|28085|211
1642519200000|2022-01-18 15:20:00|28104.5|28097.5|28119.5|28112.5|28124.5|28117.5|28092|28085|300
1642519500000|2022-01-18 15:25:00|28122|28115|28139.5|28132.5|28142|28135|28102|28095|164
1642519800000|2022-01-18 15:30:00|28142|28135|28099.5|28092.5|28142|28135|28094.5|28087.5|156
1642520100000|2022-01-18 15:35:00|28097|28090|28079.5|28072.5|28104.5|28097.5|28069.5|28062.5|184
1642520400000|2022-01-18 15:40:00|28074.5|28067.5|28099.5|28092.5|28107|28100|28074.5|28067.5|144
1642520700000|2022-01-18 15:45:00|28104.5|28097.5|28094.5|28087.5|28112|28105|28089.5|28082.5|212
1642521000000|2022-01-18 15:50:00|28097|28090|28069.5|28062.5|28097|28090|28069.5|28062.5|89
1642521300000|2022-01-18 15:55:00|28072|28065|28084.5|28077.5|28084.5|28077.5|28059.5|28052.5|164
1642521600000|2022-01-18 16:00:00|28079.5|28072.5|28094.5|28087.5|28099.5|28092.5|28069.5|28062.5|360
1642521900000|2022-01-18 16:05:00|28097|28090|28064.5|28057.5|28104.5|28097.5|28054.5|28047.5|246
1642522200000|2022-01-18 16:10:00|28067|28060|28074.5|28067.5|28079.5|28072.5|28059.5|28052.5|195
1642522500000|2022-01-18 16:15:00|28077|28070|28089.5|28082.5|28099.5|28092.5|28074.5|28067.5|129
1642522800000|2022-01-18 16:20:00|28087|28080|28064.5|28057.5|28089.5|28082.5|28064.5|28057.5|268
1642523100000|2022-01-18 16:25:00|28067|28060|28054.5|28047.5|28079.5|28072.5|28054.5|28047.5|435
1642523400000|2022-01-18 16:30:00|28049.5|28042.5|28014.5|28007.5|28059.5|28052.5|28009.5|28002.5|232
1642523700000|2022-01-18 16:35:00|28019.5|28012.5|28064.5|28057.5|28069.5|28062.5|28014.5|28007.5|211
1642524000000|2022-01-18 16:40:00|28067|28060|28067|28060|28084.5|28077.5|28064.5|28057.5|107
1642524300000|2022-01-18 16:45:00|28064.5|28057.5|28084.5|28077.5|28089.5|28082.5|28064.5|28057.5|83
1642524600000|2022-01-18 16:50:00|28082|28075|28089.5|28082.5|28104.5|28097.5|28082|28075|111
1642524900000|2022-01-18 16:55:00|28084.5|28077.5|28084.5|28077.5|28094.5|28087.5|28079.5|28072.5|152
1642525200000|2022-01-18 17:00:00|28087|28080|28049.5|28042.5|28089.5|28082.5|28044.5|28037.5|100
1642525500000|2022-01-18 17:05:00|28047|28040|28054.5|28047.5|28057|28050|28034.5|28027.5|79
1642525800000|2022-01-18 17:10:00|28057|28050|28054.5|28047.5|28057|28050|28039.5|28032.5|36
1642526100000|2022-01-18 17:15:00|28052|28045|28059.5|28052.5|28064.5|28057.5|28039.5|28032.5|92
1642526400000|2022-01-18 17:20:00|28062|28055|28032|28025|28067|28060|28024.5|28017.5|60
1642526700000|2022-01-18 17:25:00|28034.5|28027.5|28024.5|28017.5|28034.5|28027.5|28009.5|28002.5|232
1642527000000|2022-01-18 17:30:00|28019.5|28012.5|28004.5|27997.5|28019.5|28012.5|27977|27970|238
1642527300000|2022-01-18 17:35:00|28002|27995|28004.5|27997.5|28014.5|28007.5|27987|27980|129
1642527600000|2022-01-18 17:40:00|28009.5|28002.5|27999.5|27992.5|28019.5|28012.5|27999.5|27992.5|57
1642527900000|2022-01-18 17:45:00|28002|27995|27979.5|27972.5|28009.5|28002.5|27969.5|27962.5|122
1642528200000|2022-01-18 17:50:00|27982|27975|27979.5|27972.5|28004.5|27997.5|27974.5|27967.5|140
1642528500000|2022-01-18 17:55:00|27977|27970|27974.5|27967.5|27999.5|27992.5|27969.5|27962.5|47
1642528800000|2022-01-18 18:00:00|27972|27965|27984.5|27977.5|27989.5|27982.5|27964.5|27957.5|78
1642529100000|2022-01-18 18:05:00|27982|27975|27989.5|27982.5|27994.5|27987.5|27969.5|27962.5|107
1642529400000|2022-01-18 18:10:00|27984.5|27977.5|27999.5|27992.5|27999.5|27992.5|27979.5|27972.5|287
1642529700000|2022-01-18 18:15:00|27997|27990|27997|27990|28009.5|28002.5|27989.5|27982.5|133
1642530000000|2022-01-18 18:20:00|27999.5|27992.5|27969.5|27962.5|27999.5|27992.5|27964.5|27957.5|52
1642530300000|2022-01-18 18:25:00|27967|27960|27964.5|27957.5|27974.5|27967.5|27954.5|27947.5|128
1642530600000|2022-01-18 18:30:00|27967|27960|27974.5|27967.5|27974.5|27967.5|27954.5|27947.5|49
1642530900000|2022-01-18 18:35:00|27969.5|27962.5|28004.5|27997.5|28004.5|27997.5|27969.5|27962.5|60
1642531200000|2022-01-18 18:40:00|28002|27995|28017|28010|28024.5|28017.5|27994.5|27987.5|137
1642531500000|2022-01-18 18:45:00|28014.5|28007.5|28009.5|28002.5|28024.5|28017.5|28002|27995|130
1642531800000|2022-01-18 18:50:00|28007|28000|28014.5|28007.5|28022|28015|28004.5|27997.5|82
1642532100000|2022-01-18 18:55:00|28012|28005|28034.5|28027.5|28039.5|28032.5|28009.5|28002.5|98
1642532400000|2022-01-18 19:00:00|28032|28025|28029.5|28022.5|28044.5|28037.5|28024.5|28017.5|113
1642532700000|2022-01-18 19:05:00|28032|28025|28027|28020|28044.5|28037.5|28022|28015|57
1642533000000|2022-01-18 19:10:00|28024.5|28017.5|28014.5|28007.5|28034.5|28027.5|28014.5|28007.5|50
1642533300000|2022-01-18 19:15:00|28017|28010|28027|28020|28029.5|28022.5|28009.5|28002.5|41
1642533600000|2022-01-18 19:20:00|28024.5|28017.5|28004.5|27997.5|28029.5|28022.5|27994.5|27987.5|95
1642533900000|2022-01-18 19:25:00|28007|28000|28014.5|28007.5|28019.5|28012.5|27994.5|27987.5|42
1642534200000|2022-01-18 19:30:00|28012|28005|28042|28035|28049.5|28042.5|28009.5|28002.5|88
1642534500000|2022-01-18 19:35:00|28039.5|28032.5|28049.5|28042.5|28054.5|28047.5|28039.5|28032.5|56
1642534800000|2022-01-18 19:40:00|28052|28045|28044.5|28037.5|28059.5|28052.5|28044.5|28037.5|79
1642535100000|2022-01-18 19:45:00|28047|28040|28074.5|28067.5|28079.5|28072.5|28044.5|28037.5|103
1642535400000|2022-01-18 19:50:00|28077|28070|28104.5|28097.5|28109.5|28102.5|28074.5|28067.5|173
1642535700000|2022-01-18 19:55:00|28109.5|28102.5|28089.5|28082.5|28109.5|28102.5|28084.5|28077.5|80
1642536000000|2022-01-18 20:00:00|28092|28085|28094.5|28087.5|28099.5|28092.5|28069.5|28062.5|488
1642536300000|2022-01-18 20:05:00|28097|28090|28099.5|28092.5|28114.5|28107.5|28089.5|28082.5|360
1642536600000|2022-01-18 20:10:00|28094.5|28087.5|28099.5|28092.5|28117|28110|28094.5|28087.5|90
1642536900000|2022-01-18 20:15:00|28097|28090|28054.5|28047.5|28097|28090|28039.5|28032.5|366
1642537200000|2022-01-18 20:20:00|28052|28045|28064.5|28057.5|28069.5|28062.5|28049.5|28042.5|172
1642537500000|2022-01-18 20:25:00|28062|28055|28059.5|28052.5|28069.5|28062.5|28052|28045|75
1642537800000|2022-01-18 20:30:00|28054.5|28047.5|28049.5|28042.5|28064.5|28057.5|28044.5|28037.5|174
1642538100000|2022-01-18 20:35:00|28052|28045|28044.5|28037.5|28059.5|28052.5|28037|28030|216
1642538400000|2022-01-18 20:40:00|28042|28035|28009.5|28002.5|28044.5|28037.5|28009.5|28002.5|219
1642538700000|2022-01-18 20:45:00|28007|28000|28029.5|28022.5|28032|28025|28007|28000|254
1642539000000|2022-01-18 20:50:00|28024.5|28017.5|27999.5|27992.5|28052|28045|27999.5|27992.5|494
1642539300000|2022-01-18 20:55:00|27997|27990|28019.5|28012.5|28049.5|28042.5|27997|27990|415
1642539600000|2022-01-18 21:00:00|28024.5|28017.5|28019.5|28012.5|28029.5|28022.5|28007|28000|132
1642539900000|2022-01-18 21:05:00|28017|28010|28017|28010|28024.5|28017.5|28014.5|28007.5|28
1642540200000|2022-01-18 21:10:00|28014.5|28007.5|28012|28005|28024.5|28017.5|28009.5|28002.5|46
1642540500000|2022-01-18 21:15:00|28016|28001|28023.5|28008.5|28023.5|28008.5|28016|28001|4
1642540800000|2022-01-18 21:20:00|28021|28006|28026|28011|28028.5|28013.5|28021|28006|14
1642541100000|2022-01-18 21:25:00|28028.5|28013.5|28018.5|28003.5|28028.5|28013.5|28018.5|28003.5|4
1642541400000|2022-01-18 21:30:00|28021|28006|28018.5|28003.5|28023.5|28008.5|28018.5|28003.5|17
1642541700000|2022-01-18 21:35:00|28021|28006|28021|28006|28021|28006|28018.5|28003.5|4
1642542000000|2022-01-18 21:40:00|28023.5|28008.5|28026|28011|28026|28011|28023.5|28008.5|1
1642542300000|2022-01-18 21:45:00|28028.5|28013.5|28031|28016|28041|28026|28028.5|28013.5|24
1642542600000|2022-01-18 21:50:00|28033.5|28018.5|28026|28011|28033.5|28018.5|28023.5|28008.5|17
1642542900000|2022-01-18 21:55:00|28018.5|28003.5|28034.7|28004.7|28036.3|28013.5|28018.5|28003.5|25
1642543200000|2022-01-18 22:00:00|28035.2|28005.2|28035.5|28005.5|28035.9|28005.9|28033.1|28003.1|0
1642543500000|2022-01-18 22:05:00|28036.7|28006.7|28034.2|28004.2|28036.9|28006.9|28034.2|28004.2|0
1642543800000|2022-01-18 22:10:00|28034.7|28004.7|28034.1|28004.1|28034.8|28004.8|28034|28004|0
1642544100000|2022-01-18 22:15:00|28034.6|28004.6|28034.1|28004.1|28035.4|28005.4|28034.1|28004.1|0
1642544400000|2022-01-18 22:20:00|28034.4|28004.4|28034.7|28004.7|28035.3|28005.3|28033.8|28003.8|0
1642544700000|2022-01-18 22:25:00|28034.5|28004.5|28034.1|28004.1|28034.5|28004.5|28034.1|28004.1|0
1642545000000|2022-01-18 22:30:00|28034|28004|28035|28005|28035|28005|28034|28004|0
1642545300000|2022-01-18 22:35:00|28035.1|28005.1|28034.5|28004.5|28035.1|28005.1|28034.5|28004.5|0
1642545600000|2022-01-18 22:40:00|28034|28004|28033.4|28003.4|28034|28004|28033.4|28003.4|0
1642545900000|2022-01-18 22:45:00|28033.6|28003.6|28033|28003|28033.9|28003.9|28033|28003|0
1642546200000|2022-01-18 22:50:00|28032.8|28002.8|28030.3|28000.3|28032.8|28002.8|28030.3|28000.3|0
1642546500000|2022-01-18 22:55:00|28030.2|28000.2|28030|28000|28030.5|28000.5|28030|28000|0
1642546800000|2022-01-18 23:00:00|28040.5|28010.5|28041|28026|28053.5|28038.5|28019.1|27989.1|12
1642547100000|2022-01-18 23:05:00|28043.5|28028.5|28008.5|27993.5|28043.5|28028.5|28006|27991|42
1642547400000|2022-01-18 23:10:00|28011|27996|28026|28011|28038.5|28023.5|28008.5|27993.5|32
1642547700000|2022-01-18 23:15:00|28023.5|28008.5|28006|27991|28028.5|28013.5|28006|27991|31
1642548000000|2022-01-18 23:20:00|28008.5|27993.5|27988.5|27973.5|28018.5|28003.5|27988.5|27973.5|60
1642548300000|2022-01-18 23:25:00|27993.5|27978.5|27983.5|27968.5|27993.5|27978.5|27981|27966|19
1642548600000|2022-01-18 23:30:00|27976|27961|27944.5|27937.5|27984.5|27977.5|27937|27930|23671
1642548900000|2022-01-18 23:35:00|27942|27935|27932|27925|27974.5|27967.5|27924.5|27917.5|238
1642549200000|2022-01-18 23:40:00|27929.5|27922.5|27857|27850|27929.5|27922.5|27852|27845|786
1642549500000|2022-01-18 23:45:00|27862|27855|27879.5|27872.5|27894.5|27887.5|27832|27825|907
1642549800000|2022-01-18 23:50:00|27877|27870|27844.5|27837.5|27879.5|27872.5|27814.5|27807.5|457
1642550100000|2022-01-18 23:55:00|27847|27840|27809.5|27802.5|27847|27840|27809.5|27802.5|573
1642550400000|2022-01-19 00:00:00|27812|27805|27814.5|27807.5|27869.5|27862.5|27774.5|27767.5|2795
1642550700000|2022-01-19 00:05:00|27817|27810|27807|27800|27842|27835|27774.5|27767.5|1590
1642551000000|2022-01-19 00:10:00|27809.5|27802.5|27822|27815|27834.5|27827.5|27769.5|27762.5|1260
1642551300000|2022-01-19 00:15:00|27819.5|27812.5|27839.5|27832.5|27869.5|27862.5|27799.5|27792.5|1865
1642551600000|2022-01-19 00:20:00|27837|27830|27864.5|27857.5|27874.5|27867.5|27814.5|27807.5|892
1642551900000|2022-01-19 00:25:00|27867|27860|27827|27820|27872|27865|27827|27820|635
1642552200000|2022-01-19 00:30:00|27824.5|27817.5|27789.5|27782.5|27832|27825|27784.5|27777.5|667
1642552500000|2022-01-19 00:35:00|27792|27785|27784.5|27777.5|27792|27785|27749.5|27742.5|1435
1642552800000|2022-01-19 00:40:00|27794.5|27787.5|27762|27755|27804.5|27797.5|27762|27755|628
1642553100000|2022-01-19 00:45:00|27764.5|27757.5|27692|27685|27764.5|27757.5|27689.5|27682.5|1345
1642553400000|2022-01-19 00:50:00|27694.5|27687.5|27714.5|27707.5|27729.5|27722.5|27689.5|27682.5|899
1642553700000|2022-01-19 00:55:00|27712|27705|27744.5|27737.5|27744.5|27737.5|27709.5|27702.5|628
1642554000000|2022-01-19 01:00:00|27749.5|27742.5|27804.5|27797.5|27804.5|27797.5|27749.5|27742.5|979
1642554300000|2022-01-19 01:05:00|27799.5|27792.5|27849.5|27842.5|27857|27850|27787|27780|870
1642554600000|2022-01-19 01:10:00|27854.5|27847.5|27852|27845|27864.5|27857.5|27844.5|27837.5|849
1642554900000|2022-01-19 01:15:00|27854.5|27847.5|27829.5|27822.5|27874.5|27867.5|27829.5|27822.5|723
1642555200000|2022-01-19 01:20:00|27819.5|27812.5|27794.5|27787.5|27824.5|27817.5|27789.5|27782.5|657
1642555500000|2022-01-19 01:25:00|27797|27790|27849.5|27842.5|27859.5|27852.5|27797|27790|517
1642555800000|2022-01-19 01:30:00|27854.5|27847.5|27829.5|27822.5|27872|27865|27824.5|27817.5|518
1642556100000|2022-01-19 01:35:00|27827|27820|27804.5|27797.5|27834.5|27827.5|27799.5|27792.5|424
1642556400000|2022-01-19 01:40:00|27802|27795|27754.5|27747.5|27804.5|27797.5|27749.5|27742.5|606
1642556700000|2022-01-19 01:45:00|27752|27745|27724.5|27717.5|27774.5|27767.5|27714.5|27707.5|699
1642557000000|2022-01-19 01:50:00|27719.5|27712.5|27719.5|27712.5|27742|27735|27714.5|27707.5|466
1642557300000|2022-01-19 01:55:00|27717|27710|27714.5|27707.5|27724.5|27717.5|27699.5|27692.5|417
1642557600000|2022-01-19 02:00:00|27717|27710|27729.5|27722.5|27734.5|27727.5|27712|27705|453
1642557900000|2022-01-19 02:05:00|27732|27725|27724.5|27717.5|27764.5|27757.5|27724.5|27717.5|563
1642558200000|2022-01-19 02:10:00|27727|27720|27759.5|27752.5|27764.5|27757.5|27719.5|27712.5|314
1642558500000|2022-01-19 02:15:00|27764.5|27757.5|27754.5|27747.5|27764.5|27757.5|27739.5|27732.5|240
1642558800000|2022-01-19 02:20:00|27752|27745|27729.5|27722.5|27752|27745|27722|27715|282
1642559100000|2022-01-19 02:25:00|27727|27720|27739.5|27732.5|27744.5|27737.5|27722|27715|302
1642559400000|2022-01-19 02:30:00|27734.5|27727.5|27714.5|27707.5|27739.5|27732.5|27714.5|27707.5|316
1642559700000|2022-01-19 02:35:00|27712|27705|27694.5|27687.5|27714.5|27707.5|27689.5|27682.5|275
1642560000000|2022-01-19 02:40:00|27697|27690|27644.5|27637.5|27702|27695|27634.5|27627.5|773
1642560300000|2022-01-19 02:45:00|27647|27640|27599.5|27592.5|27649.5|27642.5|27592|27585|627
1642560600000|2022-01-19 02:50:00|27604.5|27597.5|27602|27595|27614.5|27607.5|27584.5|27577.5|596
1642560900000|2022-01-19 02:55:00|27604.5|27597.5|27624.5|27617.5|27639.5|27632.5|27594.5|27587.5|459
1642561200000|2022-01-19 03:00:00|27622|27615|27609.5|27602.5|27634.5|27627.5|27599.5|27592.5|309
1642561500000|2022-01-19 03:05:00|27607|27600|27609.5|27602.5|27624.5|27617.5|27599.5|27592.5|171
1642561800000|2022-01-19 03:10:00|27612|27605|27584.5|27577.5|27624.5|27617.5|27579.5|27572.5|329
1642562100000|2022-01-19 03:15:00|27587|27580|27629.5|27622.5|27647|27640|27579.5|27572.5|482
1642562400000|2022-01-19 03:20:00|27632|27625|27619.5|27612.5|27634.5|27627.5|27619.5|27612.5|216
1642562700000|2022-01-19 03:25:00|27614.5|27607.5|27644.5|27637.5|27657|27650|27599.5|27592.5|536
1642563000000|2022-01-19 03:30:00|27647|27640|27599.5|27592.5|27662|27655|27599.5|27592.5|684
1642563300000|2022-01-19 03:35:00|27604.5|27597.5|27607|27600|27617|27610|27577|27570|633
1642563600000|2022-01-19 03:40:00|27609.5|27602.5|27569.5|27562.5|27614.5|27607.5|27559.5|27552.5|789
1642563900000|2022-01-19 03:45:00|27564.5|27557.5|27572|27565|27589.5|27582.5|27554.5|27547.5|348
1642564200000|2022-01-19 03:50:00|27579.5|27572.5|27589.5|27582.5|27589.5|27582.5|27557|27550|427
1642564500000|2022-01-19 03:55:00|27594.5|27587.5|27599.5|27592.5|27604.5|27597.5|27574.5|27567.5|313
1642564800000|2022-01-19 04:00:00|27594.5|27587.5|27614.5|27607.5|27614.5|27607.5|27579.5|27572.5|313
1642565100000|2022-01-19 04:05:00|27612|27605|27594.5|27587.5|27629.5|27622.5|27594.5|27587.5|243
1642565400000|2022-01-19 04:10:00|27602|27595|27559.5|27552.5|27602|27595|27557|27550|611
1642565700000|2022-01-19 04:15:00|27562|27555|27569.5|27562.5|27584.5|27577.5|27554.5|27547.5|460
1642566000000|2022-01-19 04:20:00|27572|27565|27594.5|27587.5|27599.5|27592.5|27569.5|27562.5|355
1642566300000|2022-01-19 04:25:00|27597|27590|27634.5|27627.5|27634.5|27627.5|27594.5|27587.5|411
1642566600000|2022-01-19 04:30:00|27632|27625|27634.5|27627.5|27659.5|27652.5|27614.5|27607.5|555
1642566900000|2022-01-19 04:35:00|27639.5|27632.5|27634.5|27627.5|27639.5|27632.5|27619.5|27612.5|308
1642567200000|2022-01-19 04:40:00|27637|27630|27614.5|27607.5|27649.5|27642.5|27609.5|27602.5|409
1642567500000|2022-01-19 04:45:00|27617|27610|27614.5|27607.5|27629.5|27622.5|27612|27605|378
1642567800000|2022-01-19 04:50:00|27612|27605|27584.5|27577.5|27614.5|27607.5|27582|27575|498
1642568100000|2022-01-19 04:55:00|27587|27580|27509.5|27502.5|27594.5|27587.5|27499.5|27492.5|1499
1642568400000|2022-01-19 05:00:00|27514.5|27507.5|27514.5|27507.5|27529.5|27522.5|27497|27490|1491
1642568700000|2022-01-19 05:05:00|27517|27510|27509.5|27502.5|27549.5|27542.5|27499.5|27492.5|955
1642569000000|2022-01-19 05:10:00|27512|27505|27504.5|27497.5|27514.5|27507.5|27474.5|27467.5|812
1642569300000|2022-01-19 05:15:00|27502|27495|27464.5|27457.5|27514.5|27507.5|27459.5|27452.5|1167
1642569600000|2022-01-19 05:20:00|27469.5|27462.5|27464.5|27457.5|27482|27475|27462|27455|807
1642569900000|2022-01-19 05:25:00|27467|27460|27459.5|27452.5|27479.5|27472.5|27454.5|27447.5|763
1642570200000|2022-01-19 05:30:00|27464.5|27457.5|27429.5|27422.5|27474.5|27467.5|27429.5|27422.5|1270
1642570500000|2022-01-19 05:35:00|27427|27420|27444.5|27437.5|27449.5|27442.5|27409.5|27402.5|1892
1642570800000|2022-01-19 05:40:00|27439.5|27432.5|27384.5|27377.5|27439.5|27432.5|27374.5|27367.5|1773
1642571100000|2022-01-19 05:45:00|27389.5|27382.5|27344.5|27337.5|27399.5|27392.5|27342|27335|1588
1642571400000|2022-01-19 05:50:00|27339.5|27332.5|27352|27345|27394.5|27387.5|27304.5|27297.5|2684
1642571700000|2022-01-19 05:55:00|27349.5|27342.5|27429.5|27422.5|27439.5|27432.5|27349.5|27342.5|2513
1642572000000|2022-01-19 06:00:00|27444.5|27437.5|27429.5|27422.5|27464.5|27457.5|27382|27375|3837
1642572300000|2022-01-19 06:05:00|27434.5|27427.5|27487|27480|27499.5|27492.5|27429.5|27422.5|1921
1642572600000|2022-01-19 06:10:00|27484.5|27477.5|27529.5|27522.5|27547|27540|27484.5|27477.5|1133
1642572900000|2022-01-19 06:15:00|27532|27525|27529.5|27522.5|27539.5|27532.5|27492|27485|517
1642573200000|2022-01-19 06:20:00|27534.5|27527.5|27522|27515|27542|27535|27519.5|27512.5|472
1642573500000|2022-01-19 06:25:00|27519.5|27512.5|27524.5|27517.5|27529.5|27522.5|27514.5|27507.5|320
1642573800000|2022-01-19 06:30:00|27527|27520|27499.5|27492.5|27529.5|27522.5|27499.5|27492.5|172
1642574100000|2022-01-19 06:35:00|27504.5|27497.5|27522|27515|27522|27515|27489.5|27482.5|129
1642574400000|2022-01-19 06:40:00|27519.5|27512.5|27517|27510|27529.5|27522.5|27514.5|27507.5|32
1642574700000|2022-01-19 06:45:00|27519.5|27512.5|27529.5|27522.5|27532|27525|27519.5|27512.5|1
1642575000000|2022-01-19 06:50:00|27532|27525|27519.5|27512.5|27532|27525|27519.5|27512.5|17
1642575300000|2022-01-19 06:55:00|27522|27515|27504.5|27497.5|27529.5|27522.5|27504.5|27497.5|53
1642575600000|2022-01-19 07:00:00|27509.5|27502.5|27497|27490|27522|27515|27469.5|27462.5|84
1642575900000|2022-01-19 07:05:00|27499.5|27492.5|27504.5|27497.5|27512|27505|27479.5|27472.5|24
1642576200000|2022-01-19 07:10:00|27499.5|27492.5|27502|27495|27509.5|27502.5|27489.5|27482.5|46
1642576500000|2022-01-19 07:15:00|27499.5|27492.5|27524.5|27517.5|27529.5|27522.5|27494.5|27487.5|168
1642576800000|2022-01-19 07:20:00|27527|27520|27484.5|27477.5|27529.5|27522.5|27482|27475|76
1642577100000|2022-01-19 07:25:00|27479.5|27472.5|27484.5|27477.5|27487|27480|27474.5|27467.5|36
1642577400000|2022-01-19 07:30:00|27479.5|27472.5|27479.5|27472.5|27489.5|27482.5|27454.5|27447.5|303
1642577700000|2022-01-19 07:35:00|27474.5|27467.5|27487|27480|27487|27480|27464.5|27457.5|123
1642578000000|2022-01-19 07:40:00|27489.5|27482.5|27489.5|27482.5|27509.5|27502.5|27482|27475|150
1642578300000|2022-01-19 07:45:00|27487|27480|27509.5|27502.5|27509.5|27502.5|27469.5|27462.5|201
1642578600000|2022-01-19 07:50:00|27507|27500|27509.5|27502.5|27512|27505|27484.5|27477.5|191
1642578900000|2022-01-19 07:55:00|27507|27500|27507|27500|27509.5|27502.5|27479.5|27472.5|218
1642579200000|2022-01-19 08:00:00|27509.5|27502.5|27477|27470|27529.5|27522.5|27449.5|27442.5|563
1642579500000|2022-01-19 08:05:00|27474.5|27467.5|27559.5|27552.5|27559.5|27552.5|27474.5|27467.5|617
1642579800000|2022-01-19 08:10:00|27557|27550|27564.5|27557.5|27584.5|27577.5|27549.5|27542.5|376
1642580100000|2022-01-19 08:15:00|27567|27560|27589.5|27582.5|27604.5|27597.5|27554.5|27547.5|605
1642580400000|2022-01-19 08:20:00|27587|27580|27584.5|27577.5|27592|27585|27549.5|27542.5|356
1642580700000|2022-01-19 08:25:00|27587|27580|27584.5|27577.5|27594.5|27587.5|27554.5|27547.5|215
1642581000000|2022-01-19 08:30:00|27582|27575|27617|27610|27624.5|27617.5|27574.5|27567.5|216
1642581300000|2022-01-19 08:35:00|27619.5|27612.5|27639.5|27632.5|27644.5|27637.5|27614.5|27607.5|233
1642581600000|2022-01-19 08:40:00|27637|27630|27634.5|27627.5|27644.5|27637.5|27619.5|27612.5|144
1642581900000|2022-01-19 08:45:00|27637|27630|27644.5|27637.5|27654.5|27647.5|27627|27620|189
1642582200000|2022-01-19 08:50:00|27639.5|27632.5|27687|27680|27694.5|27687.5|27629.5|27622.5|265
1642582500000|2022-01-19 08:55:00|27689.5|27682.5|27689.5|27682.5|27699.5|27692.5|27674.5|27667.5|387
1642582800000|2022-01-19 09:00:00|27687|27680|27692|27685|27694.5|27687.5|27654.5|27647.5|238
1642583100000|2022-01-19 09:05:00|27689.5|27682.5|27679.5|27672.5|27697|27690|27677|27670|167
1642583400000|2022-01-19 09:10:00|27684.5|27677.5|27677|27670|27694.5|27687.5|27669.5|27662.5|317
1642583700000|2022-01-19 09:15:00|27674.5|27667.5|27712|27705|27717|27710|27674.5|27667.5|228
1642584000000|2022-01-19 09:20:00|27709.5|27702.5|27684.5|27677.5|27712|27705|27679.5|27672.5|92
1642584300000|2022-01-19 09:25:00|27682|27675|27674.5|27667.5|27699.5|27692.5|27672|27665|89
1642584600000|2022-01-19 09:30:00|27677|27670|27694.5|27687.5|27697|27690|27669.5|27662.5|68
1642584900000|2022-01-19 09:35:00|27692|27685|27707|27700|27709.5|27702.5|27689.5|27682.5|50
1642585200000|2022-01-19 09:40:00|27704.5|27697.5|27739.5|27732.5|27744.5|27737.5|27704.5|27697.5|216
1642585500000|2022-01-19 09:45:00|27742|27735|27744.5|27737.5|27749.5|27742.5|27734.5|27727.5|172
1642585800000|2022-01-19 09:50:00|27742|27735|27759.5|27752.5|27762|27755|27734.5|27727.5|152
1642586100000|2022-01-19 09:55:00|27757|27750|27774.5|27767.5|27784.5|27777.5|27754.5|27747.5|207
1642586400000|2022-01-19 10:00:00|27777|27770|27754.5|27747.5|27779.5|27772.5|27754.5|27747.5|249
1642586700000|2022-01-19 10:05:00|27757|27750|27762|27755|27772|27765|27754.5|27747.5|158
1642587000000|2022-01-19 10:10:00|27759.5|27752.5|27752|27745|27764.5|27757.5|27749.5|27742.5|87
1642587300000|2022-01-19 10:15:00|27754.5|27747.5|27764.5|27757.5|27764.5|27757.5|27749.5|27742.5|102
1642587600000|2022-01-19 10:20:00|27759.5|27752.5|27764.5|27757.5|27777|27770|27759.5|27752.5|57
1642587900000|2022-01-19 10:25:00|27767|27760|27759.5|27752.5|27769.5|27762.5|27752|27745|102
1642588200000|2022-01-19 10:30:00|27754.5|27747.5|27774.5|27767.5|27774.5|27767.5|27754.5|27747.5|81
1642588500000|2022-01-19 10:35:00|27769.5|27762.5|27769.5|27762.5|27782|27775|27764.5|27757.5|95
1642588800000|2022-01-19 10:40:00|27772|27765|27759.5|27752.5|27779.5|27772.5|27759.5|27752.5|38
1642589100000|2022-01-19 10:45:00|27757|27750|27764.5|27757.5|27774.5|27767.5|27757|27750|76
1642589400000|2022-01-19 10:50:00|27769.5|27762.5|27754.5|27747.5|27769.5|27762.5|27754.5|27747.5|179
1642589700000|2022-01-19 10:55:00|27752|27745|27789.5|27782.5|27789.5|27782.5|27752|27745|224
1642590000000|2022-01-19 11:00:00|27792|27785|27804.5|27797.5|27809.5|27802.5|27789.5|27782.5|182
1642590300000|2022-01-19 11:05:00|27807|27800|27804.5|27797.5|27814.5|27807.5|27799.5|27792.5|136
1642590600000|2022-01-19 11:10:00|27809.5|27802.5|27802|27795|27814.5|27807.5|27799.5|27792.5|118
1642590900000|2022-01-19 11:15:00|27804.5|27797.5|27799.5|27792.5|27804.5|27797.5|27794.5|27787.5|115
1642591200000|2022-01-19 11:20:00|27797|27790|27794.5|27787.5|27802|27795|27779.5|27772.5|125
1642591500000|2022-01-19 11:25:00|27797|27790|27769.5|27762.5|27799.5|27792.5|27769.5|27762.5|177
1642591800000|2022-01-19 11:30:00|27767|27760|27764.5|27757.5|27772|27765|27759.5|27752.5|172
1642592100000|2022-01-19 11:35:00|27767|27760|27769.5|27762.5|27774.5|27767.5|27764.5|27757.5|119
1642592400000|2022-01-19 11:40:00|27772|27765|27769.5|27762.5|27782|27775|27769.5|27762.5|128
1642592700000|2022-01-19 11:45:00|27764.5|27757.5|27789.5|27782.5|27789.5|27782.5|27764.5|27757.5|60
1642593000000|2022-01-19 11:50:00|27794.5|27787.5|27814.5|27807.5|27819.5|27812.5|27789.5|27782.5|229
1642593300000|2022-01-19 11:55:00|27817|27810|27819.5|27812.5|27824.5|27817.5|27807|27800|111
1642593600000|2022-01-19 12:00:00|27814.5|27807.5|27817|27810|27829.5|27822.5|27809.5|27802.5|121
1642593900000|2022-01-19 12:05:00|27814.5|27807.5|27809.5|27802.5|27819.5|27812.5|27809.5|27802.5|50
1642594200000|2022-01-19 12:10:00|27812|27805|27809.5|27802.5|27814.5|27807.5|27804.5|27797.5|87
1642594500000|2022-01-19 12:15:00|27812|27805|27799.5|27792.5|27819.5|27812.5|27794.5|27787.5|100
1642594800000|2022-01-19 12:20:00|27802|27795|27799.5|27792.5|27807|27800|27794.5|27787.5|149
1642595100000|2022-01-19 12:25:00|27797|27790|27797|27790|27804.5|27797.5|27794.5|27787.5|97
1642595400000|2022-01-19 12:30:00|27794.5|27787.5|27812|27805|27814.5|27807.5|27794.5|27787.5|61
1642595700000|2022-01-19 12:35:00|27809.5|27802.5|27779.5|27772.5|27814.5|27807.5|27779.5|27772.5|243
1642596000000|2022-01-19 12:40:00|27782|27775|27779.5|27772.5|27789.5|27782.5|27779.5|27772.5|72
1642596300000|2022-01-19 12:45:00|27777|27770|27799.5|27792.5|27799.5|27792.5|27777|27770|57
1642596600000|2022-01-19 12:50:00|27797|27790|27829.5|27822.5|27832|27825|27794.5|27787.5|242
1642596900000|2022-01-19 12:55:00|27832|27825|27839.5|27832.5|27839.5|27832.5|27829.5|27822.5|135
1642597200000|2022-01-19 13:00:00|27834.5|27827.5|27834.5|27827.5|27839.5|27832.5|27834.5|27827.5|124
1642597500000|2022-01-19 13:05:00|27837|27830|27859.5|27852.5|27864.5|27857.5|27834.5|27827.5|167
1642597800000|2022-01-19 13:10:00|27862|27855|27854.5|27847.5|27864.5|27857.5|27847|27840|87
1642598100000|2022-01-19 13:15:00|27857|27850|27854.5|27847.5|27864.5|27857.5|27849.5|27842.5|117
1642598400000|2022-01-19 13:20:00|27857|27850|27854.5|27847.5|27859.5|27852.5|27844.5|27837.5|119
1642598700000|2022-01-19 13:25:00|27857|27850|27857|27850|27864.5|27857.5|27849.5|27842.5|151
1642599000000|2022-01-19 13:30:00|27859.5|27852.5|27839.5|27832.5|27869.5|27862.5|27839.5|27832.5|232
1642599300000|2022-01-19 13:35:00|27842|27835|27844.5|27837.5|27859.5|27852.5|27839.5|27832.5|93
1642599600000|2022-01-19 13:40:00|27842|27835|27829.5|27822.5|27849.5|27842.5|27829.5|27822.5|54
1642599900000|2022-01-19 13:45:00|27834.5|27827.5|27834.5|27827.5|27834.5|27827.5|27819.5|27812.5|91
1642600200000|2022-01-19 13:50:00|27832|27825|27832|27825|27852|27845|27829.5|27822.5|50
1642600500000|2022-01-19 13:55:00|27834.5|27827.5|27849.5|27842.5|27852|27845|27829.5|27822.5|70
1642600800000|2022-01-19 14:00:00|27847|27840|27819.5|27812.5|27847|27840|27819.5|27812.5|57
1642601100000|2022-01-19 14:05:00|27822|27815|27824.5|27817.5|27832|27825|27819.5|27812.5|40
1642601400000|2022-01-19 14:10:00|27827|27820|27834.5|27827.5|27844.5|27837.5|27824.5|27817.5|68
1642601700000|2022-01-19 14:15:00|27837|27830|27842|27835|27849.5|27842.5|27834.5|27827.5|183
1642602000000|2022-01-19 14:20:00|27844.5|27837.5|27837|27830|27852|27845|27834.5|27827.5|66
1642602300000|2022-01-19 14:25:00|27839.5|27832.5|27839.5|27832.5|27844.5|27837.5|27834.5|27827.5|72
1642602600000|2022-01-19 14:30:00|27837|27830|27819.5|27812.5|27859.5|27852.5|27807|27800|553
1642602900000|2022-01-19 14:35:00|27814.5|27807.5|27864.5|27857.5|27874.5|27867.5|27814.5|27807.5|408
1642603200000|2022-01-19 14:40:00|27862|27855|27839.5|27832.5|27862|27855|27817|27810|482
1642603500000|2022-01-19 14:45:00|27844.5|27837.5|27844.5|27837.5|27877|27870|27837|27830|479
1642603800000|2022-01-19 14:50:00|27839.5|27832.5|27864.5|27857.5|27879.5|27872.5|27824.5|27817.5|374
1642604100000|2022-01-19 14:55:00|27862|27855|27864.5|27857.5|27874.5|27867.5|27849.5|27842.5|359
1642604400000|2022-01-19 15:00:00|27869.5|27862.5|27864.5|27857.5|27874.5|27867.5|27842|27835|277
1642604700000|2022-01-19 15:05:00|27862|27855|27824.5|27817.5|27862|27855|27814.5|27807.5|238
1642605000000|2022-01-19 15:10:00|27827|27820|27804.5|27797.5|27834.5|27827.5|27794.5|27787.5|360
1642605300000|2022-01-19 15:15:00|27807|27800|27769.5|27762.5|27814.5|27807.5|27757|27750|308
1642605600000|2022-01-19 15:20:00|27774.5|27767.5|27729.5|27722.5|27774.5|27767.5|27729.5|27722.5|381
1642605900000|2022-01-19 15:25:00|27734.5|27727.5|27709.5|27702.5|27734.5|27727.5|27709.5|27702.5|358
1642606200000|2022-01-19 15:30:00|27712|27705|27689.5|27682.5|27724.5|27717.5|27684.5|27677.5|422
1642606500000|2022-01-19 15:35:00|27687|27680|27694.5|27687.5|27712|27705|27682|27675|420
1642606800000|2022-01-19 15:40:00|27689.5|27682.5|27684.5|27677.5|27694.5|27687.5|27669.5|27662.5|370
1642607100000|2022-01-19 15:45:00|27679.5|27672.5|27654.5|27647.5|27694.5|27687.5|27652|27645|319
1642607400000|2022-01-19 15:50:00|27659.5|27652.5|27694.5|27687.5|27704.5|27697.5|27654.5|27647.5|400
1642607700000|2022-01-19 15:55:00|27692|27685|27704.5|27697.5|27714.5|27707.5|27684.5|27677.5|518
1642608000000|2022-01-19 16:00:00|27699.5|27692.5|27684.5|27677.5|27719.5|27712.5|27679.5|27672.5|424
1642608300000|2022-01-19 16:05:00|27679.5|27672.5|27684.5|27677.5|27692|27685|27669.5|27662.5|203
1642608600000|2022-01-19 16:10:00|27679.5|27672.5|27639.5|27632.5|27679.5|27672.5|27634.5|27627.5|461
1642608900000|2022-01-19 16:15:00|27642|27635|27634.5|27627.5|27659.5|27652.5|27614.5|27607.5|346
1642609200000|2022-01-19 16:20:00|27632|27625|27624.5|27617.5|27644.5|27637.5|27614.5|27607.5|376
1642609500000|2022-01-19 16:25:00|27629.5|27622.5|27659.5|27652.5|27669.5|27662.5|27619.5|27612.5|248
1642609800000|2022-01-19 16:30:00|27664.5|27657.5|27654.5|27647.5|27684.5|27677.5|27639.5|27632.5|257
1642610100000|2022-01-19 16:35:00|27657|27650|27659.5|27652.5|27667|27660|27639.5|27632.5|185
1642610400000|2022-01-19 16:40:00|27657|27650|27652|27645|27674.5|27667.5|27639.5|27632.5|206
1642610700000|2022-01-19 16:45:00|27649.5|27642.5|27687|27680|27692|27685|27644.5|27637.5|169
1642611000000|2022-01-19 16:50:00|27684.5|27677.5|27732|27725|27739.5|27732.5|27679.5|27672.5|325
1642611300000|2022-01-19 16:55:00|27729.5|27722.5|27739.5|27732.5|27742|27735|27719.5|27712.5|179
1642611600000|2022-01-19 17:00:00|27737|27730|27759.5|27752.5|27764.5|27757.5|27737|27730|311
1642611900000|2022-01-19 17:05:00|27762|27755|27784.5|27777.5|27784.5|27777.5|27759.5|27752.5|180
1642612200000|2022-01-19 17:10:00|27779.5|27772.5|27804.5|27797.5|27809.5|27802.5|27779.5|27772.5|252
1642612500000|2022-01-19 17:15:00|27802|27795|27779.5|27772.5|27809.5|27802.5|27774.5|27767.5|210
1642612800000|2022-01-19 17:20:00|27784.5|27777.5|27789.5|27782.5|27794.5|27787.5|27774.5|27767.5|164
1642613100000|2022-01-19 17:25:00|27787|27780|27814.5|27807.5|27814.5|27807.5|27784.5|27777.5|219
1642613400000|2022-01-19 17:30:00|27817|27810|27789.5|27782.5|27824.5|27817.5|27787|27780|257
1642613700000|2022-01-19 17:35:00|27792|27785|27769.5|27762.5|27794.5|27787.5|27769.5|27762.5|124
1642614000000|2022-01-19 17:40:00|27774.5|27767.5|27774.5|27767.5|27777|27770|27754.5|27747.5|199
1642614300000|2022-01-19 17:45:00|27772|27765|27794.5|27787.5|27804.5|27797.5|27764.5|27757.5|108
1642614600000|2022-01-19 17:50:00|27792|27785|27782|27775|27804.5|27797.5|27779.5|27772.5|102
1642614900000|2022-01-19 17:55:00|27779.5|27772.5|27814.5|27807.5|27814.5|27807.5|27779.5|27772.5|108
1642615200000|2022-01-19 18:00:00|27819.5|27812.5|27819.5|27812.5|27819.5|27812.5|27784.5|27777.5|237
1642615500000|2022-01-19 18:05:00|27817|27810|27804.5|27797.5|27817|27810|27799.5|27792.5|86
1642615800000|2022-01-19 18:10:00|27807|27800|27804.5|27797.5|27822|27815|27799.5|27792.5|109
1642616100000|2022-01-19 18:15:00|27807|27800|27804.5|27797.5|27814.5|27807.5|27794.5|27787.5|132
1642616400000|2022-01-19 18:20:00|27802|27795|27799.5|27792.5|27804.5|27797.5|27784.5|27777.5|57
1642616700000|2022-01-19 18:25:00|27802|27795|27764.5|27757.5|27804.5|27797.5|27764.5|27757.5|92
1642617000000|2022-01-19 18:30:00|27767|27760|27769.5|27762.5|27782|27775|27759.5|27752.5|228
1642617300000|2022-01-19 18:35:00|27764.5|27757.5|27744.5|27737.5|27764.5|27757.5|27729.5|27722.5|94
1642617600000|2022-01-19 18:40:00|27747|27740|27754.5|27747.5|27762|27755|27737|27730|132
1642617900000|2022-01-19 18:45:00|27757|27750|27754.5|27747.5|27764.5|27757.5|27749.5|27742.5|49
1642618200000|2022-01-19 18:50:00|27752|27745|27754.5|27747.5|27754.5|27747.5|27739.5|27732.5|59
1642618500000|2022-01-19 18:55:00|27749.5|27742.5|27749.5|27742.5|27769.5|27762.5|27744.5|27737.5|53
1642618800000|2022-01-19 19:00:00|27747|27740|27734.5|27727.5|27764.5|27757.5|27734.5|27727.5|133
1642619100000|2022-01-19 19:05:00|27729.5|27722.5|27694.5|27687.5|27732|27725|27679.5|27672.5|138
1642619400000|2022-01-19 19:10:00|27692|27685|27682|27675|27704.5|27697.5|27674.5|27667.5|105
1642619700000|2022-01-19 19:15:00|27679.5|27672.5|27679.5|27672.5|27689.5|27682.5|27664.5|27657.5|138
1642620000000|2022-01-19 19:20:00|27674.5|27667.5|27659.5|27652.5|27677|27670|27644.5|27637.5|175
1642620300000|2022-01-19 19:25:00|27657|27650|27644.5|27637.5|27664.5|27657.5|27639.5|27632.5|93
1642620600000|2022-01-19 19:30:00|27642|27635|27649.5|27642.5|27659.5|27652.5|27634.5|27627.5|160
1642620900000|2022-01-19 19:35:00|27654.5|27647.5|27654.5|27647.5|27664.5|27657.5|27649.5|27642.5|186
1642621200000|2022-01-19 19:40:00|27657|27650|27694.5|27687.5|27694.5|27687.5|27649.5|27642.5|118
1642621500000|2022-01-19 19:45:00|27689.5|27682.5|27684.5|27677.5|27704.5|27697.5|27679.5|27672.5|162
1642621800000|2022-01-19 19:50:00|27687|27680|27707|27700|27709.5|27702.5|27684.5|27677.5|73
1642622100000|2022-01-19 19:55:00|27709.5|27702.5|27709.5|27702.5|27734.5|27727.5|27699.5|27692.5|256
1642622400000|2022-01-19 20:00:00|27704.5|27697.5|27694.5|27687.5|27712|27705|27684.5|27677.5|117
1642622700000|2022-01-19 20:05:00|27692|27685|27714.5|27707.5|27729.5|27722.5|27692|27685|252
1642623000000|2022-01-19 20:10:00|27719.5|27712.5|27754.5|27747.5|27764.5|27757.5|27714.5|27707.5|112
1642623300000|2022-01-19 20:15:00|27757|27750|27729.5|27722.5|27762|27755|27719.5|27712.5|85
1642623600000|2022-01-19 20:20:00|27732|27725|27724.5|27717.5|27744.5|27737.5|27719.5|27712.5|98
1642623900000|2022-01-19 20:25:00|27727|27720|27674.5|27667.5|27734.5|27727.5|27664.5|27657.5|373
1642624200000|2022-01-19 20:30:00|27672|27665|27652|27645|27679.5|27672.5|27634.5|27627.5|356
1642624500000|2022-01-19 20:35:00|27649.5|27642.5|27644.5|27637.5|27659.5|27652.5|27644.5|27637.5|125
1642624800000|2022-01-19 20:40:00|27639.5|27632.5|27664.5|27657.5|27669.5|27662.5|27639.5|27632.5|214
1642625100000|2022-01-19 20:45:00|27662|27655|27654.5|27647.5|27664.5|27657.5|27649.5|27642.5|225
1642625400000|2022-01-19 20:50:00|27652|27645|27614.5|27607.5|27654.5|27647.5|27609.5|27602.5|504
1642625700000|2022-01-19 20:55:00|27619.5|27612.5|27599.5|27592.5|27619.5|27612.5|27569.5|27562.5|615
1642626000000|2022-01-19 21:00:00|27604.5|27597.5|27569.5|27562.5|27604.5|27597.5|27562|27555|270
1642626300000|2022-01-19 21:05:00|27572|27565|27567|27560|27594.5|27587.5|27564.5|27557.5|50
1642626600000|2022-01-19 21:10:00|27569.5|27562.5|27574.5|27567.5|27582|27575|27559.5|27552.5|53
1642626900000|2022-01-19 21:15:00|27578.5|27563.5|27581|27566|27588.5|27573.5|27578.5|27563.5|8
1642627200000|2022-01-19 21:20:00|27578.5|27563.5|27561|27546|27578.5|27563.5|27556|27541|6
1642627500000|2022-01-19 21:25:00|27558.5|27543.5|27556|27541|27561|27546|27541|27526|50
1642627800000|2022-01-19 21:30:00|27558.5|27543.5|27571|27556|27573.5|27558.5|27556|27541|9
1642628100000|2022-01-19 21:35:00|27563.5|27548.5|27546|27531|27563.5|27548.5|27546|27531|41
1642628400000|2022-01-19 21:40:00|27543.5|27528.5|27551|27536|27551|27536|27538.5|27523.5|12
1642628700000|2022-01-19 21:45:00|27553.5|27538.5|27566|27551|27568.5|27553.5|27553.5|27538.5|7
1642629000000|2022-01-19 21:50:00|27568.5|27553.5|27563.5|27548.5|27571|27556|27563.5|27548.5|20
1642629300000|2022-01-19 21:55:00|27556|27541|27566.4|27536.4|27567.5|27546|27553.5|27534.9|36
1642629600000|2022-01-19 22:00:00|27569.1|27539.1|27566.3|27536.3|27569.3|27539.3|27564.9|27534.9|0
1642629900000|2022-01-19 22:05:00|27565.2|27535.2|27566.5|27536.5|27567.2|27537.2|27564.3|27534.3|0
1642630200000|2022-01-19 22:10:00|27566.8|27536.8|27566|27536|27567.5|27537.5|27565.7|27535.7|0
1642630500000|2022-01-19 22:15:00|27566.5|27536.5|27564.3|27534.3|27566.5|27536.5|27562.4|27532.4|0
1642630800000|2022-01-19 22:20:00|27564.2|27534.2|27565.2|27535.2|27565.3|27535.3|27563.4|27533.4|0
1642631100000|2022-01-19 22:25:00|27565.3|27535.3|27563.4|27533.4|27565.3|27535.3|27563.2|27533.2|0
1642631400000|2022-01-19 22:30:00|27563.3|27533.3|27563.4|27533.4|27563.4|27533.4|27563.2|27533.2|0
1642631700000|2022-01-19 22:35:00|27563.5|27533.5|27565.4|27535.4|27565.4|27535.4|27563.5|27533.5|0
1642632000000|2022-01-19 22:40:00|27565.3|27535.3|27566.3|27536.3|27566.7|27536.7|27564.5|27534.5|0
1642632300000|2022-01-19 22:45:00|27566.5|27536.5|27566.3|27536.3|27568.8|27538.8|27566.3|27536.3|0
1642632600000|2022-01-19 22:50:00|27566.2|27536.2|27566.7|27536.7|27568.1|27538.1|27566.2|27536.2|0
1642632900000|2022-01-19 22:55:00|27566.8|27536.8|27569.6|27539.6|27569.6|27539.6|27563.8|27533.8|0
1642633200000|2022-01-19 23:00:00|27568.4|27538.4|27593.5|27578.5|27596|27581|27567.3|27537.3|23
1642633500000|2022-01-19 23:05:00|27596|27581|27593.5|27578.5|27608.5|27593.5|27593.5|27578.5|12
1642633800000|2022-01-19 23:10:00|27588.5|27573.5|27586|27571|27601|27586|27586|27571|29
1642634100000|2022-01-19 23:15:00|27588.5|27573.5|27578.5|27563.5|27596|27581|27573.5|27558.5|35
1642634400000|2022-01-19 23:20:00|27581|27566|27558.5|27543.5|27583.5|27568.5|27558.5|27543.5|23
1642634700000|2022-01-19 23:25:00|27553.5|27538.5|27553.5|27538.5|27566|27551|27546|27531|50
1642635000000|2022-01-19 23:30:00|27551|27536|27534.5|27527.5|27584.5|27577.5|27534.5|27527.5|27265
1642635300000|2022-01-19 23:35:00|27529.5|27522.5|27489.5|27482.5|27529.5|27522.5|27479.5|27472.5|323
1642635600000|2022-01-19 23:40:00|27492|27485|27492|27485|27509.5|27502.5|27449.5|27442.5|425
1642635900000|2022-01-19 23:45:00|27502|27495|27429.5|27422.5|27517|27510|27424.5|27417.5|644
1642636200000|2022-01-19 23:50:00|27427|27420|27384.5|27377.5|27429.5|27422.5|27369.5|27362.5|573
1642636500000|2022-01-19 23:55:00|27382|27375|27364.5|27357.5|27394.5|27387.5|27362|27355|518
1642636800000|2022-01-20 00:00:00|27369.5|27362.5|27459.5|27452.5|27489.5|27482.5|27369.5|27362.5|2311
1642637100000|2022-01-20 00:05:00|27454.5|27447.5|27534.5|27527.5|27554.5|27547.5|27449.5|27442.5|1678
1642637400000|2022-01-20 00:10:00|27529.5|27522.5|27634.5|27627.5|27644.5|27637.5|27499.5|27492.5|1883
1642637700000|2022-01-20 00:15:00|27639.5|27632.5|27649.5|27642.5|27689.5|27682.5|27622|27615|1883
1642638000000|2022-01-20 00:20:00|27647|27640|27669.5|27662.5|27672|27665|27627|27620|1077
1642638300000|2022-01-20 00:25:00|27672|27665|27709.5|27702.5|27724.5|27717.5|27644.5|27637.5|1317
1642638600000|2022-01-20 00:30:00|27707|27700|27664.5|27657.5|27707|27700|27647|27640|721
1642638900000|2022-01-20 00:35:00|27667|27660|27589.5|27582.5|27667|27660|27579.5|27572.5|822
1642639200000|2022-01-20 00:40:00|27592|27585|27579.5|27572.5|27619.5|27612.5|27559.5|27552.5|596
1642639500000|2022-01-20 00:45:00|27577|27570|27524.5|27517.5|27589.5|27582.5|27514.5|27507.5|733
1642639800000|2022-01-20 00:50:00|27527|27520|27524.5|27517.5|27542|27535|27464.5|27457.5|786
1642640100000|2022-01-20 00:55:00|27522|27515|27509.5|27502.5|27524.5|27517.5|27479.5|27472.5|801
1642640400000|2022-01-20 01:00:00|27514.5|27507.5|27507|27500|27574.5|27567.5|27504.5|27497.5|744
1642640700000|2022-01-20 01:05:00|27509.5|27502.5|27514.5|27507.5|27544.5|27537.5|27474.5|27467.5|628
1642641000000|2022-01-20 01:10:00|27517|27510|27449.5|27442.5|27524.5|27517.5|27444.5|27437.5|601
1642641300000|2022-01-20 01:15:00|27442|27435|27274.5|27267.5|27444.5|27437.5|27274.5|27267.5|1731
1642641600000|2022-01-20 01:20:00|27277|27270|27287|27280|27309.5|27302.5|27207|27200|1373
1642641900000|2022-01-20 01:25:00|27284.5|27277.5|27412|27405|27414.5|27407.5|27259.5|27252.5|711
1642642200000|2022-01-20 01:30:00|27409.5|27402.5|27487|27480|27489.5|27482.5|27399.5|27392.5|988
1642642500000|2022-01-20 01:35:00|27484.5|27477.5|27499.5|27492.5|27539.5|27532.5|27459.5|27452.5|1104
1642642800000|2022-01-20 01:40:00|27502|27495|27489.5|27482.5|27514.5|27507.5|27454.5|27447.5|603
1642643100000|2022-01-20 01:45:00|27492|27485|27497|27490|27564.5|27557.5|27482|27475|524
1642643400000|2022-01-20 01:50:00|27494.5|27487.5|27489.5|27482.5|27527|27520|27472|27465|367
1642643700000|2022-01-20 01:55:00|27494.5|27487.5|27494.5|27487.5|27529.5|27522.5|27482|27475|320
1642644000000|2022-01-20 02:00:00|27497|27490|27577|27570|27584.5|27577.5|27494.5|27487.5|506
1642644300000|2022-01-20 02:05:00|27574.5|27567.5|27614.5|27607.5|27627|27620|27569.5|27562.5|780
1642644600000|2022-01-20 02:10:00|27619.5|27612.5|27579.5|27572.5|27627|27620|27579.5|27572.5|522
1642644900000|2022-01-20 02:15:00|27582|27575|27599.5|27592.5|27629.5|27622.5|27574.5|27567.5|484
1642645200000|2022-01-20 02:20:00|27602|27595|27609.5|27602.5|27609.5|27602.5|27567|27560|360
1642645500000|2022-01-20 02:25:00|27612|27605|27584.5|27577.5|27614.5|27607.5|27577|27570|276
1642645800000|2022-01-20 02:30:00|27579.5|27572.5|27624.5|27617.5|27624.5|27617.5|27579.5|27572.5|233
1642646100000|2022-01-20 02:35:00|27622|27615|27654.5|27647.5|27657|27650|27619.5|27612.5|273
1642646400000|2022-01-20 02:40:00|27652|27645|27617|27610|27662|27655|27614.5|27607.5|140
1642646700000|2022-01-20 02:45:00|27614.5|27607.5|27617|27610|27627|27620|27609.5|27602.5|120
1642647000000|2022-01-20 02:50:00|27614.5|27607.5|27634.5|27627.5|27644.5|27637.5|27614.5|27607.5|100
1642647300000|2022-01-20 02:55:00|27637|27630|27639.5|27632.5|27654.5|27647.5|27634.5|27627.5|85
1642647600000|2022-01-20 03:00:00|27637|27630|27634.5|27627.5|27647|27640|27624.5|27617.5|114
1642647900000|2022-01-20 03:05:00|27632|27625|27614.5|27607.5|27637|27630|27609.5|27602.5|126
1642648200000|2022-01-20 03:10:00|27617|27610|27622|27615|27624.5|27617.5|27614.5|27607.5|97
1642648500000|2022-01-20 03:15:00|27624.5|27617.5|27674.5|27667.5|27677|27670|27619.5|27612.5|200
1642648800000|2022-01-20 03:20:00|27672|27665|27674.5|27667.5|27692|27685|27667|27660|191
1642649100000|2022-01-20 03:25:00|27672|27665|27679.5|27672.5|27687|27680|27669.5|27662.5|223
1642649400000|2022-01-20 03:30:00|27677|27670|27704.5|27697.5|27734.5|27727.5|27659.5|27652.5|1031
1642649700000|2022-01-20 03:35:00|27702|27695|27704.5|27697.5|27712|27705|27664.5|27657.5|208
1642650000000|2022-01-20 03:40:00|27702|27695|27667|27660|27707|27700|27659.5|27652.5|293
1642650300000|2022-01-20 03:45:00|27669.5|27662.5|27712|27705|27754.5|27747.5|27654.5|27647.5|507
1642650600000|2022-01-20 03:50:00|27714.5|27707.5|27747|27740|27749.5|27742.5|27684.5|27677.5|242
1642650900000|2022-01-20 03:55:00|27744.5|27737.5|27752|27745|27757|27750|27729.5|27722.5|203
1642651200000|2022-01-20 04:00:00|27754.5|27747.5|27777|27770|27779.5|27772.5|27744.5|27737.5|388
1642651500000|2022-01-20 04:05:00|27774.5|27767.5|27787|27780|27797|27790|27759.5|27752.5|239
1642651800000|2022-01-20 04:10:00|27784.5|27777.5|27804.5|27797.5|27814.5|27807.5|27764.5|27757.5|329
1642652100000|2022-01-20 04:15:00|27802|27795|27767|27760|27824.5|27817.5|27759.5|27752.5|292
1642652400000|2022-01-20 04:20:00|27769.5|27762.5|27764.5|27757.5|27774.5|27767.5|27754.5|27747.5|148
1642652700000|2022-01-20 04:25:00|27767|27760|27752|27745|27774.5|27767.5|27734.5|27727.5|258
1642653000000|2022-01-20 04:30:00|27749.5|27742.5|27779.5|27772.5|27782|27775|27744.5|27737.5|151
1642653300000|2022-01-20 04:35:00|27782|27775|27777|27770|27784.5|27777.5|27764.5|27757.5|141
1642653600000|2022-01-20 04:40:00|27779.5|27772.5|27757|27750|27782|27775|27754.5|27747.5|168
1642653900000|2022-01-20 04:45:00|27759.5|27752.5|27764.5|27757.5|27767|27760|27744.5|27737.5|154
1642654200000|2022-01-20 04:50:00|27767|27760|27779.5|27772.5|27789.5|27782.5|27764.5|27757.5|162
1642654500000|2022-01-20 04:55:00|27784.5|27777.5|27764.5|27757.5|27789.5|27782.5|27762|27755|207
1642654800000|2022-01-20 05:00:00|27769.5|27762.5|27829.5|27822.5|27834.5|27827.5|27764.5|27757.5|414
1642655100000|2022-01-20 05:05:00|27839.5|27832.5|27824.5|27817.5|27839.5|27832.5|27807|27800|354
1642655400000|2022-01-20 05:10:00|27822|27815|27849.5|27842.5|27849.5|27842.5|27819.5|27812.5|287
1642655700000|2022-01-20 05:15:00|27854.5|27847.5|27849.5|27842.5|27867|27860|27839.5|27832.5|400
1642656000000|2022-01-20 05:20:00|27844.5|27837.5|27869.5|27862.5|27879.5|27872.5|27832|27825|435
1642656300000|2022-01-20 05:25:00|27867|27860|27834.5|27827.5|27869.5|27862.5|27824.5|27817.5|593
1642656600000|2022-01-20 05:30:00|27837|27830|27844.5|27837.5|27844.5|27837.5|27819.5|27812.5|421
1642656900000|2022-01-20 05:35:00|27839.5|27832.5|27799.5|27792.5|27844.5|27837.5|27794.5|27787.5|506
1642657200000|2022-01-20 05:40:00|27797|27790|27784.5|27777.5|27809.5|27802.5|27777|27770|631
1642657500000|2022-01-20 05:45:00|27782|27775|27747|27740|27787|27780|27739.5|27732.5|789
1642657800000|2022-01-20 05:50:00|27744.5|27737.5|27772|27765|27779.5|27772.5|27744.5|27737.5|618
1642658100000|2022-01-20 05:55:00|27774.5|27767.5|27769.5|27762.5|27789.5|27782.5|27739.5|27732.5|1174
1642658400000|2022-01-20 06:00:00|27774.5|27767.5|27759.5|27752.5|27774.5|27767.5|27739.5|27732.5|2371
1642658700000|2022-01-20 06:05:00|27764.5|27757.5|27762|27755|27764.5|27757.5|27739.5|27732.5|684
1642659000000|2022-01-20 06:10:00|27767|27760|27809.5|27802.5|27842|27835|27714.5|27707.5|1623
1642659300000|2022-01-20 06:15:00|27804.5|27797.5|27814.5|27807.5|27827|27820|27794.5|27787.5|464
1642659600000|2022-01-20 06:20:00|27819.5|27812.5|27819.5|27812.5|27829.5|27822.5|27814.5|27807.5|244
1642659900000|2022-01-20 06:25:00|27817|27810|27814.5|27807.5|27827|27820|27809.5|27802.5|86
1642660200000|2022-01-20 06:30:00|27812|27805|27834.5|27827.5|27834.5|27827.5|27812|27805|58
1642660500000|2022-01-20 06:35:00|27837|27830|27837|27830|27847|27840|27827|27820|18
1642660800000|2022-01-20 06:40:00|27834.5|27827.5|27829.5|27822.5|27834.5|27827.5|27827|27820|23
1642661100000|2022-01-20 06:45:00|27832|27825|27854.5|27847.5|27857|27850|27832|27825|77
1642661400000|2022-01-20 06:50:00|27852|27845|27844.5|27837.5|27854.5|27847.5|27839.5|27832.5|24
1642661700000|2022-01-20 06:55:00|27847|27840|27847|27840|27864.5|27857.5|27847|27840|87
1642662000000|2022-01-20 07:00:00|27844.5|27837.5|27829.5|27822.5|27852|27845|27824.5|27817.5|214
1642662300000|2022-01-20 07:05:00|27827|27820|27849.5|27842.5|27849.5|27842.5|27827|27820|95
1642662600000|2022-01-20 07:10:00|27852|27845|27862|27855|27867|27860|27849.5|27842.5|24
1642662900000|2022-01-20 07:15:00|27859.5|27852.5|27839.5|27832.5|27859.5|27852.5|27839.5|27832.5|87
1642663200000|2022-01-20 07:20:00|27844.5|27837.5|27834.5|27827.5|27849.5|27842.5|27827|27820|26
1642663500000|2022-01-20 07:25:00|27837|27830|27819.5|27812.5|27839.5|27832.5|27819.5|27812.5|120
1642663800000|2022-01-20 07:30:00|27822|27815|27817|27810|27824.5|27817.5|27804.5|27797.5|172
1642664100000|2022-01-20 07:35:00|27819.5|27812.5|27824.5|27817.5|27832|27825|27814.5|27807.5|60
1642664400000|2022-01-20 07:40:00|27827|27820|27854.5|27847.5|27874.5|27867.5|27824.5|27817.5|201
1642664700000|2022-01-20 07:45:00|27859.5|27852.5|27809.5|27802.5|27859.5|27852.5|27807|27800|351
1642665000000|2022-01-20 07:50:00|27807|27800|27789.5|27782.5|27809.5|27802.5|27784.5|27777.5|221
1642665300000|2022-01-20 07:55:00|27784.5|27777.5|27764.5|27757.5|27794.5|27787.5|27762|27755|252
1642665600000|2022-01-20 08:00:00|27767|27760|27759.5|27752.5|27789.5|27782.5|27754.5|27747.5|356
1642665900000|2022-01-20 08:05:00|27757|27750|27774.5|27767.5|27784.5|27777.5|27744.5|27737.5|219
1642666200000|2022-01-20 08:10:00|27777|27770|27709.5|27702.5|27779.5|27772.5|27709.5|27702.5|219
1642666500000|2022-01-20 08:15:00|27712|27705|27704.5|27697.5|27724.5|27717.5|27699.5|27692.5|118
1642666800000|2022-01-20 08:20:00|27702|27695|27674.5|27667.5|27704.5|27697.5|27669.5|27662.5|339
1642667100000|2022-01-20 08:25:00|27672|27665|27697|27690|27699.5|27692.5|27654.5|27647.5|192
1642667400000|2022-01-20 08:30:00|27694.5|27687.5|27714.5|27707.5|27717|27710|27664.5|27657.5|129
1642667700000|2022-01-20 08:35:00|27712|27705|27707|27700|27729.5|27722.5|27699.5|27692.5|197
1642668000000|2022-01-20 08:40:00|27704.5|27697.5|27704.5|27697.5|27719.5|27712.5|27694.5|27687.5|124
1642668300000|2022-01-20 08:45:00|27702|27695|27712|27705|27722|27715|27689.5|27682.5|332
1642668600000|2022-01-20 08:50:00|27709.5|27702.5|27719.5|27712.5|27719.5|27712.5|27699.5|27692.5|185
1642668900000|2022-01-20 08:55:00|27717|27710|27732|27725|27734.5|27727.5|27704.5|27697.5|102
1642669200000|2022-01-20 09:00:00|27734.5|27727.5|27709.5|27702.5|27747|27740|27709.5|27702.5|133
1642669500000|2022-01-20 09:05:00|27707|27700|27674.5|27667.5|27707|27700|27664.5|27657.5|154
1642669800000|2022-01-20 09:10:00|27672|27665|27654.5|27647.5|27674.5|27667.5|27639.5|27632.5|193
1642670100000|2022-01-20 09:15:00|27652|27645|27624.5|27617.5|27657|27650|27619.5|27612.5|177
1642670400000|2022-01-20 09:20:00|27619.5|27612.5|27644.5|27637.5|27647|27640|27619.5|27612.5|107
1642670700000|2022-01-20 09:25:00|27642|27635|27669.5|27662.5|27679.5|27672.5|27632|27625|110
1642671000000|2022-01-20 09:30:00|27674.5|27667.5|27692|27685|27694.5|27687.5|27664.5|27657.5|193
1642671300000|2022-01-20 09:35:00|27694.5|27687.5|27712|27705|27717|27710|27689.5|27682.5|160
1642671600000|2022-01-20 09:40:00|27714.5|27707.5|27694.5|27687.5|27722|27715|27694.5|27687.5|100
1642671900000|2022-01-20 09:45:00|27697|27690|27684.5|27677.5|27699.5|27692.5|27679.5|27672.5|65
1642672200000|2022-01-20 09:50:00|27682|27675|27697|27690|27699.5|27692.5|27679.5|27672.5|116
1642672500000|2022-01-20 09:55:00|27699.5|27692.5|27689.5|27682.5|27702|27695|27684.5|27677.5|47
1642672800000|2022-01-20 10:00:00|27687|27680|27694.5|27687.5|27702|27695|27687|27680|41
1642673100000|2022-01-20 10:05:00|27692|27685|27694.5|27687.5|27699.5|27692.5|27684.5|27677.5|44
1642673400000|2022-01-20 10:10:00|27699.5|27692.5|27694.5|27687.5|27702|27695|27694.5|27687.5|43
1642673700000|2022-01-20 10:15:00|27697|27690|27699.5|27692.5|27699.5|27692.5|27689.5|27682.5|25
1642674000000|2022-01-20 10:20:00|27697|27690|27724.5|27717.5|27724.5|27717.5|27689.5|27682.5|127
1642674300000|2022-01-20 10:25:00|27729.5|27722.5|27729.5|27722.5|27729.5|27722.5|27717|27710|97
1642674600000|2022-01-20 10:30:00|27727|27720|27712|27705|27732|27725|27709.5|27702.5|40
1642674900000|2022-01-20 10:35:00|27709.5|27702.5|27709.5|27702.5|27714.5|27707.5|27704.5|27697.5|30
1642675200000|2022-01-20 10:40:00|27712|27705|27714.5|27707.5|27719.5|27712.5|27704.5|27697.5|38
1642675500000|2022-01-20 10:45:00|27712|27705|27719.5|27712.5|27724.5|27717.5|27709.5|27702.5|49
1642675800000|2022-01-20 10:50:00|27714.5|27707.5|27734.5|27727.5|27739.5|27732.5|27714.5|27707.5|49
1642676100000|2022-01-20 10:55:00|27737|27730|27734.5|27727.5|27739.5|27732.5|27719.5|27712.5|55
1642676400000|2022-01-20 11:00:00|27737|27730|27769.5|27762.5|27769.5|27762.5|27734.5|27727.5|162
1642676700000|2022-01-20 11:05:00|27772|27765|27779.5|27772.5|27784.5|27777.5|27764.5|27757.5|77
1642677000000|2022-01-20 11:10:00|27777|27770|27774.5|27767.5|27789.5|27782.5|27774.5|27767.5|61
1642677300000|2022-01-20 11:15:00|27779.5|27772.5|27794.5|27787.5|27799.5|27792.5|27777|27770|129
1642677600000|2022-01-20 11:20:00|27797|27790|27797|27790|27799.5|27792.5|27789.5|27782.5|89
1642677900000|2022-01-20 11:25:00|27794.5|27787.5|27789.5|27782.5|27802|27795|27784.5|27777.5|48
1642678200000|2022-01-20 11:30:00|27787|27780|27774.5|27767.5|27789.5|27782.5|27769.5|27762.5|85
1642678500000|2022-01-20 11:35:00|27772|27765|27789.5|27782.5|27789.5|27782.5|27772|27765|51
1642678800000|2022-01-20 11:40:00|27787|27780|27774.5|27767.5|27789.5|27782.5|27774.5|27767.5|48
1642679100000|2022-01-20 11:45:00|27777|27770|27769.5|27762.5|27777|27770|27759.5|27752.5|74
1642679400000|2022-01-20 11:50:00|27772|27765|27764.5|27757.5|27774.5|27767.5|27759.5|27752.5|43
1642679700000|2022-01-20 11:55:00|27767|27760|27769.5|27762.5|27774.5|27767.5|27764.5|27757.5|22
1642680000000|2022-01-20 12:00:00|27772|27765|27774.5|27767.5|27774.5|27767.5|27759.5|27752.5|60
1642680300000|2022-01-20 12:05:00|27779.5|27772.5|27769.5|27762.5|27779.5|27772.5|27759.5|27752.5|62
1642680600000|2022-01-20 12:10:00|27767|27760|27759.5|27752.5|27769.5|27762.5|27759.5|27752.5|43
1642680900000|2022-01-20 12:15:00|27762|27755|27754.5|27747.5|27764.5|27757.5|27752|27745|27
1642681200000|2022-01-20 12:20:00|27759.5|27752.5|27754.5|27747.5|27764.5|27757.5|27749.5|27742.5|51
1642681500000|2022-01-20 12:25:00|27752|27745|27754.5|27747.5|27759.5|27752.5|27744.5|27737.5|87
1642681800000|2022-01-20 12:30:00|27752|27745|27739.5|27732.5|27754.5|27747.5|27737|27730|16
1642682100000|2022-01-20 12:35:00|27737|27730|27724.5|27717.5|27739.5|27732.5|27724.5|27717.5|49
1642682400000|2022-01-20 12:40:00|27719.5|27712.5|27719.5|27712.5|27724.5|27717.5|27712|27705|76
1642682700000|2022-01-20 12:45:00|27717|27710|27729.5|27722.5|27734.5|27727.5|27714.5|27707.5|39
1642683000000|2022-01-20 12:50:00|27727|27720|27734.5|27727.5|27739.5|27732.5|27724.5|27717.5|47
1642683300000|2022-01-20 12:55:00|27739.5|27732.5|27749.5|27742.5|27749.5|27742.5|27734.5|27727.5|104
1642683600000|2022-01-20 13:00:00|27744.5|27737.5|27739.5|27732.5|27749.5|27742.5|27729.5|27722.5|52
1642683900000|2022-01-20 13:05:00|27737|27730|27742|27735|27744.5|27737.5|27732|27725|47
1642684200000|2022-01-20 13:10:00|27739.5|27732.5|27742|27735|27744.5|27737.5|27729.5|27722.5|18
1642684500000|2022-01-20 13:15:00|27744.5|27737.5|27739.5|27732.5|27744.5|27737.5|27734.5|27727.5|32
1642684800000|2022-01-20 13:20:00|27737|27730|27734.5|27727.5|27744.5|27737.5|27734.5|27727.5|25
1642685100000|2022-01-20 13:25:00|27737|27730|27734.5|27727.5|27739.5|27732.5|27729.5|27722.5|65
1642685400000|2022-01-20 13:30:00|27737|27730|27764.5|27757.5|27774.5|27767.5|27737|27730|120
1642685700000|2022-01-20 13:35:00|27762|27755|27754.5|27747.5|27769.5|27762.5|27744.5|27737.5|103
1642686000000|2022-01-20 13:40:00|27752|27745|27759.5|27752.5|27764.5|27757.5|27749.5|27742.5|62
1642686300000|2022-01-20 13:45:00|27757|27750|27769.5|27762.5|27779.5|27772.5|27754.5|27747.5|71
1642686600000|2022-01-20 13:50:00|27772|27765|27774.5|27767.5|27779.5|27772.5|27769.5|27762.5|48
1642686900000|2022-01-20 13:55:00|27772|27765|27764.5|27757.5|27772|27765|27759.5|27752.5|105
1642687200000|2022-01-20 14:00:00|27762|27755|27754.5|27747.5|27764.5|27757.5|27744.5|27737.5|83
1642687500000|2022-01-20 14:05:00|27749.5|27742.5|27764.5|27757.5|27764.5|27757.5|27744.5|27737.5|13
1642687800000|2022-01-20 14:10:00|27762|27755|27759.5|27752.5|27764.5|27757.5|27752|27745|19
1642688100000|2022-01-20 14:15:00|27762|27755|27764.5|27757.5|27764.5|27757.5|27754.5|27747.5|49
1642688400000|2022-01-20 14:20:00|27767|27760|27769.5|27762.5|27777|27770|27764.5|27757.5|28
1642688700000|2022-01-20 14:25:00|27767|27760|27764.5|27757.5|27769.5|27762.5|27752|27745|55
1642689000000|2022-01-20 14:30:00|27767|27760|27769.5|27762.5|27807|27800|27759.5|27752.5|340
1642689300000|2022-01-20 14:35:00|27772|27765|27759.5|27752.5|27774.5|27767.5|27744.5|27737.5|204
1642689600000|2022-01-20 14:40:00|27764.5|27757.5|27807|27800|27814.5|27807.5|27747|27740|434
1642689900000|2022-01-20 14:45:00|27809.5|27802.5|27829.5|27822.5|27829.5|27822.5|27799.5|27792.5|292
1642690200000|2022-01-20 14:50:00|27827|27820|27842|27835|27849.5|27842.5|27814.5|27807.5|266
1642690500000|2022-01-20 14:55:00|27844.5|27837.5|27872|27865|27874.5|27867.5|27834.5|27827.5|215
1642690800000|2022-01-20 15:00:00|27874.5|27867.5|27834.5|27827.5|27874.5|27867.5|27834.5|27827.5|423
1642691100000|2022-01-20 15:05:00|27839.5|27832.5|27854.5|27847.5|27864.5|27857.5|27829.5|27822.5|309
1642691400000|2022-01-20 15:10:00|27857|27850|27839.5|27832.5|27864.5|27857.5|27834.5|27827.5|243
1642691700000|2022-01-20 15:15:00|27844.5|27837.5|27789.5|27782.5|27854.5|27847.5|27789.5|27782.5|288
1642692000000|2022-01-20 15:20:00|27792|27785|27819.5|27812.5|27822|27815|27789.5|27782.5|152
1642692300000|2022-01-20 15:25:00|27817|27810|27839.5|27832.5|27844.5|27837.5|27804.5|27797.5|142
1642692600000|2022-01-20 15:30:00|27842|27835|27872|27865|27874.5|27867.5|27839.5|27832.5|242
1642692900000|2022-01-20 15:35:00|27874.5|27867.5|27874.5|27867.5|27899.5|27892.5|27869.5|27862.5|219
1642693200000|2022-01-20 15:40:00|27877|27870|27869.5|27862.5|27889.5|27882.5|27864.5|27857.5|170
1642693500000|2022-01-20 15:45:00|27872|27865|27889.5|27882.5|27892|27885|27864.5|27857.5|151
1642693800000|2022-01-20 15:50:00|27892|27885|27894.5|27887.5|27899.5|27892.5|27884.5|27877.5|102
1642694100000|2022-01-20 15:55:00|27892|27885|27919.5|27912.5|27924.5|27917.5|27889.5|27882.5|357
1642694400000|2022-01-20 16:00:00|27922|27915|27934.5|27927.5|27947|27940|27919.5|27912.5|322
1642694700000|2022-01-20 16:05:00|27937|27930|27919.5|27912.5|27939.5|27932.5|27914.5|27907.5|153
1642695000000|2022-01-20 16:10:00|27924.5|27917.5|27904.5|27897.5|27924.5|27917.5|27899.5|27892.5|102
1642695300000|2022-01-20 16:15:00|27902|27895|27899.5|27892.5|27907|27900|27889.5|27882.5|120
1642695600000|2022-01-20 16:20:00|27897|27890|27899.5|27892.5|27899.5|27892.5|27884.5|27877.5|143
1642695900000|2022-01-20 16:25:00|27897|27890|27909.5|27902.5|27914.5|27907.5|27889.5|27882.5|150
1642696200000|2022-01-20 16:30:00|27914.5|27907.5|27919.5|27912.5|27924.5|27917.5|27909.5|27902.5|198
1642696500000|2022-01-20 16:35:00|27922|27915|27929.5|27922.5|27934.5|27927.5|27914.5|27907.5|223
1642696800000|2022-01-20 16:40:00|27932|27925|27894.5|27887.5|27934.5|27927.5|27889.5|27882.5|199
1642697100000|2022-01-20 16:45:00|27892|27885|27907|27900|27914.5|27907.5|27892|27885|80
1642697400000|2022-01-20 16:50:00|27904.5|27897.5|27909.5|27902.5|27919.5|27912.5|27904.5|27897.5|103
1642697700000|2022-01-20 16:55:00|27912|27905|27914.5|27907.5|27929.5|27922.5|27909.5|27902.5|113
1642698000000|2022-01-20 17:00:00|27917|27910|27922|27915|27929.5|27922.5|27917|27910|99
1642698300000|2022-01-20 17:05:00|27924.5|27917.5|27907|27900|27924.5|27917.5|27904.5|27897.5|55
1642698600000|2022-01-20 17:10:00|27904.5|27897.5|27919.5|27912.5|27919.5|27912.5|27904.5|27897.5|75
1642698900000|2022-01-20 17:15:00|27917|27910|27904.5|27897.5|27919.5|27912.5|27904.5|27897.5|53
1642699200000|2022-01-20 17:20:00|27907|27900|27929.5|27922.5|27934.5|27927.5|27904.5|27897.5|166
1642699500000|2022-01-20 17:25:00|27927|27920|27939.5|27932.5|27942|27935|27914.5|27907.5|88
1642699800000|2022-01-20 17:30:00|27942|27935|27954.5|27947.5|27957|27950|27939.5|27932.5|129
1642700100000|2022-01-20 17:35:00|27952|27945|27942|27935|27959.5|27952.5|27934.5|27927.5|85
1642700400000|2022-01-20 17:40:00|27944.5|27937.5|27944.5|27937.5|27954.5|27947.5|27939.5|27932.5|77
1642700700000|2022-01-20 17:45:00|27947|27940|27934.5|27927.5|27949.5|27942.5|27929.5|27922.5|62
1642701000000|2022-01-20 17:50:00|27932|27925|27914.5|27907.5|27934.5|27927.5|27909.5|27902.5|60
1642701300000|2022-01-20 17:55:00|27912|27905|27904.5|27897.5|27914.5|27907.5|27904.5|27897.5|122
1642701600000|2022-01-20 18:00:00|27902|27895|27892|27885|27904.5|27897.5|27884.5|27877.5|147
1642701900000|2022-01-20 18:05:00|27889.5|27882.5|27879.5|27872.5|27889.5|27882.5|27874.5|27867.5|143
1642702200000|2022-01-20 18:10:00|27877|27870|27879.5|27872.5|27889.5|27882.5|27872|27865|87
1642702500000|2022-01-20 18:15:00|27874.5|27867.5|27864.5|27857.5|27874.5|27867.5|27849.5|27842.5|181
1642702800000|2022-01-20 18:20:00|27862|27855|27869.5|27862.5|27874.5|27867.5|27862|27855|115
1642703100000|2022-01-20 18:25:00|27864.5|27857.5|27879.5|27872.5|27884.5|27877.5|27864.5|27857.5|174
1642703400000|2022-01-20 18:30:00|27884.5|27877.5|27864.5|27857.5|27884.5|27877.5|27859.5|27852.5|51
1642703700000|2022-01-20 18:35:00|27862|27855|27879.5|27872.5|27879.5|27872.5|27854.5|27847.5|97
1642704000000|2022-01-20 18:40:00|27877|27870|27879.5|27872.5|27887|27880|27874.5|27867.5|62
1642704300000|2022-01-20 18:45:00|27877|27870|27874.5|27867.5|27884.5|27877.5|27859.5|27852.5|80
1642704600000|2022-01-20 18:50:00|27872|27865|27879.5|27872.5|27879.5|27872.5|27864.5|27857.5|117
1642704900000|2022-01-20 18:55:00|27877|27870|27857|27850|27877|27870|27849.5|27842.5|69
1642705200000|2022-01-20 19:00:00|27859.5|27852.5|27924.5|27917.5|27924.5|27917.5|27854.5|27847.5|165
1642705500000|2022-01-20 19:05:00|27922|27915|27929.5|27922.5|27929.5|27922.5|27904.5|27897.5|203
1642705800000|2022-01-20 19:10:00|27932|27925|27839.5|27832.5|27934.5|27927.5|27839.5|27832.5|309
1642706100000|2022-01-20 19:15:00|27834.5|27827.5|27824.5|27817.5|27834.5|27827.5|27809.5|27802.5|216
1642706400000|2022-01-20 19:20:00|27822|27815|27817|27810|27829.5|27822.5|27802|27795|173
1642706700000|2022-01-20 19:25:00|27819.5|27812.5|27799.5|27792.5|27824.5|27817.5|27799.5|27792.5|100
1642707000000|2022-01-20 19:30:00|27794.5|27787.5|27789.5|27782.5|27799.5|27792.5|27779.5|27772.5|133
1642707300000|2022-01-20 19:35:00|27792|27785|27779.5|27772.5|27794.5|27787.5|27769.5|27762.5|90
1642707600000|2022-01-20 19:40:00|27782|27775|27769.5|27762.5|27784.5|27777.5|27764.5|27757.5|162
1642707900000|2022-01-20 19:45:00|27772|27765|27774.5|27767.5|27782|27775|27749.5|27742.5|163
1642708200000|2022-01-20 19:50:00|27772|27765|27774.5|27767.5|27784.5|27777.5|27759.5|27752.5|94
1642708500000|2022-01-20 19:55:00|27772|27765|27764.5|27757.5|27784.5|27777.5|27757|27750|101
1642708800000|2022-01-20 20:00:00|27767|27760|27739.5|27732.5|27784.5|27777.5|27732|27725|281
1642709100000|2022-01-20 20:05:00|27742|27735|27689.5|27682.5|27742|27735|27679.5|27672.5|391
1642709400000|2022-01-20 20:10:00|27687|27680|27674.5|27667.5|27712|27705|27669.5|27662.5|259
1642709700000|2022-01-20 20:15:00|27677|27670|27692|27685|27699.5|27692.5|27669.5|27662.5|290
1642710000000|2022-01-20 20:20:00|27694.5|27687.5|27659.5|27652.5|27694.5|27687.5|27659.5|27652.5|282
1642710300000|2022-01-20 20:25:00|27662|27655|27652|27645|27672|27665|27634.5|27627.5|455
1642710600000|2022-01-20 20:30:00|27649.5|27642.5|27644.5|27637.5|27659.5|27652.5|27629.5|27622.5|245
1642710900000|2022-01-20 20:35:00|27649.5|27642.5|27607|27600|27649.5|27642.5|27594.5|27587.5|543
1642711200000|2022-01-20 20:40:00|27604.5|27597.5|27579.5|27572.5|27617|27610|27577|27570|491
1642711500000|2022-01-20 20:45:00|27577|27570|27569.5|27562.5|27584.5|27577.5|27564.5|27557.5|392
1642711800000|2022-01-20 20:50:00|27564.5|27557.5|27509.5|27502.5|27579.5|27572.5|27504.5|27497.5|903
1642712100000|2022-01-20 20:55:00|27504.5|27497.5|27514.5|27507.5|27529.5|27522.5|27489.5|27482.5|775
1642712400000|2022-01-20 21:00:00|27509.5|27502.5|27479.5|27472.5|27524.5|27517.5|27477|27470|468
1642712700000|2022-01-20 21:05:00|27477|27470|27492|27485|27519.5|27512.5|27477|27470|80
1642713000000|2022-01-20 21:10:00|27494.5|27487.5|27487|27480|27507|27500|27479.5|27472.5|53
1642713300000|2022-01-20 21:15:00|27491|27476|27471|27456|27491|27476|27468.5|27453.5|16
1642713600000|2022-01-20 21:20:00|27468.5|27453.5|27451|27436|27468.5|27453.5|27451|27436|17
1642713900000|2022-01-20 21:25:00|27448.5|27433.5|27408.5|27393.5|27458.5|27443.5|27408.5|27393.5|38
1642714200000|2022-01-20 21:30:00|27403.5|27388.5|27406|27391|27406|27391|27373.5|27358.5|52
1642714500000|2022-01-20 21:35:00|27403.5|27388.5|27403.5|27388.5|27413.5|27398.5|27401|27386|26
1642714800000|2022-01-20 21:40:00|27398.5|27383.5|27323.5|27308.5|27398.5|27383.5|27318.5|27303.5|62
1642715100000|2022-01-20 21:45:00|27326|27311|27328.5|27313.5|27358.5|27343.5|27321|27306|90
1642715400000|2022-01-20 21:50:00|27326|27311|27368.5|27353.5|27373.5|27358.5|27323.5|27308.5|18
1642715700000|2022-01-20 21:55:00|27366|27351|27374.2|27344.2|27406|27391|27351|27336|62
1642716000000|2022-01-20 22:00:00|27374.4|27344.4|27370.1|27340.1|27375|27345|27366.1|27336.1|0
1642716300000|2022-01-20 22:05:00|27370.4|27340.4|27378.5|27348.5|27378.5|27348.5|27368.2|27338.2|0
1642716600000|2022-01-20 22:10:00|27378.9|27348.9|27395|27365|27395.1|27365.1|27378.9|27348.9|0
1642716900000|2022-01-20 22:15:00|27396.3|27366.3|27408.7|27378.7|27408.7|27378.7|27396.3|27366.3|0
1642717200000|2022-01-20 22:20:00|27408.8|27378.8|27415.3|27385.3|27417.5|27387.5|27408.8|27378.8|0
1642717500000|2022-01-20 22:25:00|27415.6|27385.6|27416.2|27386.2|27418.5|27388.5|27414.3|27384.3|0
1642717800000|2022-01-20 22:30:00|27416.8|27386.8|27412|27382|27417.6|27387.6|27410.6|27380.6|0
1642718100000|2022-01-20 22:35:00|27411.9|27381.9|27410.7|27380.7|27412.2|27382.2|27408|27378|0
1642718400000|2022-01-20 22:40:00|27411.4|27381.4|27404.8|27374.8|27412.1|27382.1|27404.8|27374.8|0
1642718700000|2022-01-20 22:45:00|27404.7|27374.7|27406|27376|27408.1|27378.1|27404.2|27374.2|0
1642719000000|2022-01-20 22:50:00|27406.1|27376.1|27405.6|27375.6|27406.7|27376.7|27402.5|27372.5|0
1642719300000|2022-01-20 22:55:00|27405.5|27375.5|27391.7|27361.7|27405.5|27375.5|27389.8|27359.8|0
1642719600000|2022-01-20 23:00:00|27379.5|27349.5|27423.5|27408.5|27423.5|27408.5|27368.5|27349.5|118
1642719900000|2022-01-20 23:05:00|27426|27411|27378.5|27363.5|27428.5|27413.5|27373.5|27358.5|108
1642720200000|2022-01-20 23:10:00|27381|27366|27348.5|27333.5|27381|27366|27343.5|27328.5|116
1642720500000|2022-01-20 23:15:00|27353.5|27338.5|27316|27301|27353.5|27338.5|27298.5|27283.5|112
1642720800000|2022-01-20 23:20:00|27313.5|27298.5|27331|27316|27331|27316|27283.5|27268.5|89
1642721100000|2022-01-20 23:25:00|27328.5|27313.5|27318.5|27303.5|27331|27316|27306|27291|36
1642721400000|2022-01-20 23:30:00|27321|27306|27304.5|27297.5|27394.5|27387.5|27297|27290|21167
1642721700000|2022-01-20 23:35:00|27299.5|27292.5|27392|27385|27397|27390|27289.5|27282.5|254
1642722000000|2022-01-20 23:40:00|27394.5|27387.5|27362|27355|27394.5|27387.5|27329.5|27322.5|425
1642722300000|2022-01-20 23:45:00|27364.5|27357.5|27337|27330|27384.5|27377.5|27334.5|27327.5|406
1642722600000|2022-01-20 23:50:00|27339.5|27332.5|27277|27270|27339.5|27332.5|27257|27250|656
1642722900000|2022-01-20 23:55:00|27279.5|27272.5|27282|27275|27329.5|27322.5|27279.5|27272.5|609
1642723200000|2022-01-21 00:00:00|27284.5|27277.5|27177|27170|27334.5|27327.5|27174.5|27167.5|2579
1642723500000|2022-01-21 00:05:00|27179.5|27172.5|27262|27255|27294.5|27287.5|27169.5|27162.5|1768
1642723800000|2022-01-21 00:10:00|27259.5|27252.5|27197|27190|27259.5|27252.5|27179.5|27172.5|1238
1642724100000|2022-01-21 00:15:00|27199.5|27192.5|27197|27190|27219.5|27212.5|27174.5|27167.5|1087
1642724400000|2022-01-21 00:20:00|27194.5|27187.5|27204.5|27197.5|27214.5|27207.5|27132|27125|1840
1642724700000|2022-01-21 00:25:00|27207|27200|27199.5|27192.5|27254.5|27247.5|27187|27180|1084
1642725000000|2022-01-21 00:30:00|27197|27190|27179.5|27172.5|27197|27190|27149.5|27142.5|921
1642725300000|2022-01-21 00:35:00|27182|27175|27179.5|27172.5|27192|27185|27147|27140|743
1642725600000|2022-01-21 00:40:00|27174.5|27167.5|27202|27195|27202|27195|27124.5|27117.5|690
1642725900000|2022-01-21 00:45:00|27204.5|27197.5|27224.5|27217.5|27247|27240|27189.5|27182.5|745
1642726200000|2022-01-21 00:50:00|27219.5|27212.5|27244.5|27237.5|27279.5|27272.5|27212|27205|519
1642726500000|2022-01-21 00:55:00|27242|27235|27269.5|27262.5|27279.5|27272.5|27229.5|27222.5|477
1642726800000|2022-01-21 01:00:00|27274.5|27267.5|27284.5|27277.5|27319.5|27312.5|27269.5|27262.5|644
1642727100000|2022-01-21 01:05:00|27282|27275|27207|27200|27284.5|27277.5|27204.5|27197.5|541
1642727400000|2022-01-21 01:10:00|27209.5|27202.5|27214.5|27207.5|27219.5|27212.5|27169.5|27162.5|557
1642727700000|2022-01-21 01:15:00|27217|27210|27197|27190|27244.5|27237.5|27194.5|27187.5|548
1642728000000|2022-01-21 01:20:00|27194.5|27187.5|27279.5|27272.5|27279.5|27272.5|27194.5|27187.5|381
1642728300000|2022-01-21 01:25:00|27284.5|27277.5|27402|27395|27414.5|27407.5|27264.5|27257.5|974
1642728600000|2022-01-21 01:30:00|27399.5|27392.5|27359.5|27352.5|27399.5|27392.5|27299.5|27292.5|1072
1642728900000|2022-01-21 01:35:00|27354.5|27347.5|27334.5|27327.5|27359.5|27352.5|27309.5|27302.5|480
1642729200000|2022-01-21 01:40:00|27337|27330|27289.5|27282.5|27359.5|27352.5|27279.5|27272.5|546
1642729500000|2022-01-21 01:45:00|27287|27280|27239.5|27232.5|27287|27280|27229.5|27222.5|550
1642729800000|2022-01-21 01:50:00|27237|27230|27342|27335|27344.5|27337.5|27237|27230|466
1642730100000|2022-01-21 01:55:00|27339.5|27332.5|27334.5|27327.5|27352|27345|27307|27300|371
1642730400000|2022-01-21 02:00:00|27332|27325|27399.5|27392.5|27404.5|27397.5|27309.5|27302.5|622
1642730700000|2022-01-21 02:05:00|27402|27395|27384.5|27377.5|27437|27430|27379.5|27372.5|738
1642731000000|2022-01-21 02:10:00|27382|27375|27407|27400|27407|27400|27359.5|27352.5|854
1642731300000|2022-01-21 02:15:00|27404.5|27397.5|27352|27345|27414.5|27407.5|27344.5|27337.5|287
1642731600000|2022-01-21 02:20:00|27354.5|27347.5|27379.5|27372.5|27379.5|27372.5|27339.5|27332.5|257
1642731900000|2022-01-21 02:25:00|27377|27370|27364.5|27357.5|27389.5|27382.5|27362|27355|328
1642732200000|2022-01-21 02:30:00|27362|27355|27369.5|27362.5|27389.5|27382.5|27349.5|27342.5|291
1642732500000|2022-01-21 02:35:00|27367|27360|27349.5|27342.5|27367|27360|27329.5|27322.5|335
1642732800000|2022-01-21 02:40:00|27347|27340|27289.5|27282.5|27369.5|27362.5|27287|27280|383
1642733100000|2022-01-21 02:45:00|27287|27280|27232|27225|27294.5|27287.5|27229.5|27222.5|497
1642733400000|2022-01-21 02:50:00|27227|27220|27242|27235|27269.5|27262.5|27227|27220|351
1642733700000|2022-01-21 02:55:00|27244.5|27237.5|27294.5|27287.5|27299.5|27292.5|27242|27235|288
1642734000000|2022-01-21 03:00:00|27297|27290|27289.5|27282.5|27299.5|27292.5|27269.5|27262.5|103
1642734300000|2022-01-21 03:05:00|27292|27285|27264.5|27257.5|27299.5|27292.5|27254.5|27247.5|260
1642734600000|2022-01-21 03:10:00|27267|27260|27274.5|27267.5|27287|27280|27259.5|27252.5|144
1642734900000|2022-01-21 03:15:00|27277|27270|27284.5|27277.5|27302|27295|27272|27265|108
1642735200000|2022-01-21 03:20:00|27282|27275|27259.5|27252.5|27304.5|27297.5|27257|27250|109
1642735500000|2022-01-21 03:25:00|27262|27255|27264.5|27257.5|27279.5|27272.5|27254.5|27247.5|180
1642735800000|2022-01-21 03:30:00|27254.5|27247.5|27257|27250|27267|27260|27202|27195|796
1642736100000|2022-01-21 03:35:00|27259.5|27252.5|27199.5|27192.5|27262|27255|27189.5|27182.5|334
1642736400000|2022-01-21 03:40:00|27202|27195|27244.5|27237.5|27244.5|27237.5|27199.5|27192.5|236
1642736700000|2022-01-21 03:45:00|27242|27235|27224.5|27217.5|27247|27240|27219.5|27212.5|199
1642737000000|2022-01-21 03:50:00|27227|27220|27264.5|27257.5|27272|27265|27214.5|27207.5|262
1642737300000|2022-01-21 03:55:00|27267|27260|27322|27315|27339.5|27332.5|27262|27255|481
1642737600000|2022-01-21 04:00:00|27319.5|27312.5|27354.5|27347.5|27379.5|27372.5|27304.5|27297.5|506
1642737900000|2022-01-21 04:05:00|27357|27350|27374.5|27367.5|27412|27405|27349.5|27342.5|362
1642738200000|2022-01-21 04:10:00|27379.5|27372.5|27364.5|27357.5|27389.5|27382.5|27347|27340|507
1642738500000|2022-01-21 04:15:00|27362|27355|27349.6|27342.6|27372|27365|27342|27335|359
1642738800000|2022-01-21 04:20:00|27352.1|27345.1|27364.6|27357.6|27374.6|27367.6|27352.1|27345.1|199
1642739100000|2022-01-21 04:25:00|27362.1|27355.1|27382.1|27375.1|27384.6|27377.6|27347.1|27340.1|252
1642739400000|2022-01-21 04:30:00|27379.6|27372.6|27349.6|27342.6|27404.6|27397.6|27349.6|27342.6|185
1642739700000|2022-01-21 04:35:00|27347.1|27340.1|27379.6|27372.6|27389.6|27382.6|27347.1|27340.1|140
1642740000000|2022-01-21 04:40:00|27374.6|27367.6|27349.6|27342.6|27387.1|27380.1|27339.6|27332.6|252
1642740300000|2022-01-21 04:45:00|27352.1|27345.1|27314.6|27307.6|27354.6|27347.6|27309.6|27302.6|284
1642740600000|2022-01-21 04:50:00|27319.6|27312.6|27319.6|27312.6|27324.6|27317.6|27309.6|27302.6|205
1642740900000|2022-01-21 04:55:00|27317.1|27310.1|27349.6|27342.6|27359.6|27352.6|27314.6|27307.6|260
1642741200000|2022-01-21 05:00:00|27347.1|27340.1|27379.6|27372.6|27397.1|27390.1|27329.6|27322.6|371
1642741500000|2022-01-21 05:05:00|27382.1|27375.1|27409.6|27402.6|27424.6|27417.6|27359.6|27352.6|231
1642741800000|2022-01-21 05:10:00|27412.1|27405.1|27394.6|27387.6|27419.6|27412.6|27384.6|27377.6|241
1642742100000|2022-01-21 05:15:00|27389.6|27382.6|27379.6|27372.6|27394.6|27387.6|27362.1|27355.1|266
1642742400000|2022-01-21 05:20:00|27377.1|27370.1|27419.6|27412.6|27419.6|27412.6|27377.1|27370.1|233
1642742700000|2022-01-21 05:25:00|27417.1|27410.1|27422.1|27415.1|27429.6|27422.6|27399.6|27392.6|295
1642743000000|2022-01-21 05:30:00|27424.6|27417.6|27449.6|27442.6|27479.6|27472.6|27422.1|27415.1|693
1642743300000|2022-01-21 05:35:00|27444.6|27437.6|27464.6|27457.6|27479.6|27472.6|27444.6|27437.6|343
1642743600000|2022-01-21 05:40:00|27462.1|27455.1|27469.6|27462.6|27479.6|27472.6|27449.6|27442.6|542
1642743900000|2022-01-21 05:45:00|27472.1|27465.1|27519.6|27512.6|27527.1|27520.1|27472.1|27465.1|892
1642744200000|2022-01-21 05:50:00|27524.6|27517.6|27564.6|27557.6|27579.6|27572.6|27514.6|27507.6|1142
1642744500000|2022-01-21 05:55:00|27567.1|27560.1|27519.6|27512.6|27582.1|27575.1|27514.6|27507.6|2183
1642744800000|2022-01-21 06:00:00|27517.1|27510.1|27504.6|27497.6|27529.6|27522.6|27487.1|27480.1|2134
1642745100000|2022-01-21 06:05:00|27502.1|27495.1|27524.6|27517.6|27529.6|27522.6|27494.6|27487.6|895
1642745400000|2022-01-21 06:10:00|27522.1|27515.1|27537.1|27530.1|27544.6|27537.6|27522.1|27515.1|573
1642745700000|2022-01-21 06:15:00|27539.6|27532.6|27534.6|27527.6|27549.6|27542.6|27532.1|27525.1|324
1642746000000|2022-01-21 06:20:00|27539.6|27532.6|27569.6|27562.6|27579.6|27572.6|27539.6|27532.6|320
1642746300000|2022-01-21 06:25:00|27567.1|27560.1|27559.6|27552.6|27569.6|27562.6|27542.1|27535.1|64
1642746600000|2022-01-21 06:30:00|27564.6|27557.6|27582.1|27575.1|27587.1|27580.1|27557.1|27550.1|46
1642746900000|2022-01-21 06:35:00|27579.6|27572.6|27584.6|27577.6|27594.6|27587.6|27577.1|27570.1|76
1642747200000|2022-01-21 06:40:00|27589.6|27582.6|27587.1|27580.1|27599.6|27592.6|27579.6|27572.6|50
1642747500000|2022-01-21 06:45:00|27589.6|27582.6|27587.1|27580.1|27599.6|27592.6|27579.6|27572.6|30
1642747800000|2022-01-21 06:50:00|27584.6|27577.6|27557.1|27550.1|27584.6|27577.6|27547.1|27540.1|71
1642748100000|2022-01-21 06:55:00|27554.6|27547.6|27564.6|27557.6|27584.6|27577.6|27554.6|27547.6|21
1642748400000|2022-01-21 07:00:00|27567.1|27560.1|27532.1|27525.1|27572.1|27565.1|27529.6|27522.6|47
1642748700000|2022-01-21 07:05:00|27529.6|27522.6|27582.1|27575.1|27589.6|27582.6|27522.1|27515.1|86
1642749000000|2022-01-21 07:10:00|27579.6|27572.6|27597.1|27590.1|27602.1|27595.1|27567.1|27560.1|48
1642749300000|2022-01-21 07:15:00|27599.6|27592.6|27589.6|27582.6|27604.6|27597.6|27577.1|27570.1|42
1642749600000|2022-01-21 07:20:00|27592.1|27585.1|27604.6|27597.6|27614.6|27607.6|27589.6|27582.6|41
1642749900000|2022-01-21 07:25:00|27602.1|27595.1|27604.6|27597.6|27614.6|27607.6|27589.6|27582.6|191
1642750200000|2022-01-21 07:30:00|27607.1|27600.1|27632.1|27625.1|27644.6|27637.6|27604.6|27597.6|380
1642750500000|2022-01-21 07:35:00|27629.6|27622.6|27624.6|27617.6|27639.6|27632.6|27619.6|27612.6|243
1642750800000|2022-01-21 07:40:00|27627.1|27620.1|27639.6|27632.6|27649.6|27642.6|27624.6|27617.6|176
1642751100000|2022-01-21 07:45:00|27637.1|27630.1|27632.1|27625.1|27644.6|27637.6|27614.6|27607.6|135
1642751400000|2022-01-21 07:50:00|27629.6|27622.6|27634.6|27627.6|27644.6|27637.6|27629.6|27622.6|147
1642751700000|2022-01-21 07:55:00|27632.1|27625.1|27629.6|27622.6|27634.6|27627.6|27614.6|27607.6|90
1642752000000|2022-01-21 08:00:00|27624.6|27617.6|27634.6|27627.6|27642.1|27635.1|27604.6|27597.6|371
1642752300000|2022-01-21 08:05:00|27632.1|27625.1|27669.6|27662.6|27689.6|27682.6|27629.6|27622.6|427
1642752600000|2022-01-21 08:10:00|27667.1|27660.1|27604.6|27597.6|27669.6|27662.6|27604.6|27597.6|297
1642752900000|2022-01-21 08:15:00|27607.1|27600.1|27574.6|27567.6|27614.6|27607.6|27574.6|27567.6|425
1642753200000|2022-01-21 08:20:00|27577.1|27570.1|27559.6|27552.6|27579.6|27572.6|27549.6|27542.6|352
1642753500000|2022-01-21 08:25:00|27557.1|27550.1|27594.6|27587.6|27604.6|27597.6|27549.6|27542.6|317
1642753800000|2022-01-21 08:30:00|27592.1|27585.1|27639.6|27632.6|27644.6|27637.6|27579.6|27572.6|276
1642754100000|2022-01-21 08:35:00|27637.1|27630.1|27634.6|27627.6|27649.6|27642.6|27624.6|27617.6|133
1642754400000|2022-01-21 08:40:00|27629.6|27622.6|27614.6|27607.6|27634.6|27627.6|27612.1|27605.1|191
1642754700000|2022-01-21 08:45:00|27617.1|27610.1|27604.6|27597.6|27619.6|27612.6|27579.6|27572.6|169
1642755000000|2022-01-21 08:50:00|27602.1|27595.1|27639.6|27632.6|27639.6|27632.6|27599.6|27592.6|155
1642755300000|2022-01-21 08:55:00|27642.1|27635.1|27657.1|27650.1|27669.6|27662.6|27634.6|27627.6|195
1642755600000|2022-01-21 09:00:00|27659.6|27652.6|27639.6|27632.6|27659.6|27652.6|27629.6|27622.6|112
1642755900000|2022-01-21 09:05:00|27644.6|27637.6|27619.6|27612.6|27654.6|27647.6|27614.6|27607.6|118
1642756200000|2022-01-21 09:10:00|27614.6|27607.6|27614.6|27607.6|27629.6|27622.6|27604.6|27597.6|176
1642756500000|2022-01-21 09:15:00|27609.6|27602.6|27614.6|27607.6|27619.6|27612.6|27602.1|27595.1|96
1642756800000|2022-01-21 09:20:00|27617.1|27610.1|27624.6|27617.6|27632.1|27625.1|27612.1|27605.1|121
1642757100000|2022-01-21 09:25:00|27627.1|27620.1|27652.1|27645.1|27654.6|27647.6|27624.6|27617.6|99
1642757400000|2022-01-21 09:30:00|27649.6|27642.6|27644.6|27637.6|27662.1|27655.1|27644.6|27637.6|58
1642757700000|2022-01-21 09:35:00|27647.1|27640.1|27639.6|27632.6|27654.6|27647.6|27634.6|27627.6|69
1642758000000|2022-01-21 09:40:00|27642.1|27635.1|27644.6|27637.6|27659.6|27652.6|27634.6|27627.6|513
1642758300000|2022-01-21 09:45:00|27647.1|27640.1|27669.6|27662.6|27669.6|27662.6|27644.6|27637.6|85
1642758600000|2022-01-21 09:50:00|27672.1|27665.1|27674.6|27667.6|27689.6|27682.6|27667.1|27660.1|218
1642758900000|2022-01-21 09:55:00|27679.6|27672.6|27664.6|27657.6|27679.6|27672.6|27664.6|27657.6|79
1642759200000|2022-01-21 10:00:00|27669.6|27662.6|27644.6|27637.6|27669.6|27662.6|27642.1|27635.1|107
1642759500000|2022-01-21 10:05:00|27639.6|27632.6|27649.6|27642.6|27662.1|27655.1|27639.6|27632.6|56
1642759800000|2022-01-21 10:10:00|27654.6|27647.6|27649.6|27642.6|27659.6|27652.6|27644.6|27637.6|78
1642760100000|2022-01-21 10:15:00|27652.1|27645.1|27689.6|27682.6|27692.1|27685.1|27649.6|27642.6|127
1642760400000|2022-01-21 10:20:00|27687.1|27680.1|27684.6|27677.6|27699.6|27692.6|27684.6|27677.6|115
1642760700000|2022-01-21 10:25:00|27687.1|27680.1|27689.6|27682.6|27694.6|27687.6|27682.1|27675.1|56
1642761000000|2022-01-21 10:30:00|27687.1|27680.1|27669.6|27662.6|27689.6|27682.6|27664.6|27657.6|195
1642761300000|2022-01-21 10:35:00|27672.1|27665.1|27684.6|27677.6|27684.6|27677.6|27672.1|27665.1|104
1642761600000|2022-01-21 10:40:00|27682.1|27675.1|27679.6|27672.6|27689.6|27682.6|27674.6|27667.6|47
1642761900000|2022-01-21 10:45:00|27684.6|27677.6|27669.6|27662.6|27684.6|27677.6|27664.6|27657.6|61
1642762200000|2022-01-21 10:50:00|27672.1|27665.1|27664.6|27657.6|27679.6|27672.6|27664.6|27657.6|76
1642762500000|2022-01-21 10:55:00|27662.1|27655.1|27679.6|27672.6|27679.6|27672.6|27659.6|27652.6|85
1642762800000|2022-01-21 11:00:00|27674.6|27667.6|27669.6|27662.6|27674.6|27667.6|27659.6|27652.6|110
1642763100000|2022-01-21 11:05:00|27667.1|27660.1|27634.6|27627.6|27669.6|27662.6|27627.1|27620.1|242
1642763400000|2022-01-21 11:10:00|27632.1|27625.1|27629.6|27622.6|27639.6|27632.6|27619.6|27612.6|144
1642763700000|2022-01-21 11:15:00|27632.1|27625.1|27612.1|27605.1|27634.6|27627.6|27602.1|27595.1|291
1642764000000|2022-01-21 11:20:00|27614.6|27607.6|27607.1|27600.1|27619.6|27612.6|27604.6|27597.6|121
1642764300000|2022-01-21 11:25:00|27604.6|27597.6|27619.6|27612.6|27619.6|27612.6|27599.6|27592.6|85
1642764600000|2022-01-21 11:30:00|27617.1|27610.1|27599.6|27592.6|27617.1|27610.1|27594.6|27587.6|141
1642764900000|2022-01-21 11:35:00|27604.6|27597.6|27627.1|27620.1|27634.6|27627.6|27604.6|27597.6|109
1642765200000|2022-01-21 11:40:00|27624.6|27617.6|27617.1|27610.1|27627.1|27620.1|27609.6|27602.6|84
1642765500000|2022-01-21 11:45:00|27614.6|27607.6|27594.6|27587.6|27617.1|27610.1|27587.1|27580.1|146
1642765800000|2022-01-21 11:50:00|27592.1|27585.1|27587.1|27580.1|27604.6|27597.6|27582.1|27575.1|282
1642766100000|2022-01-21 11:55:00|27584.6|27577.6|27612.1|27605.1|27614.6|27607.6|27584.6|27577.6|471
1642766400000|2022-01-21 12:00:00|27609.6|27602.6|27579.6|27572.6|27614.6|27607.6|27577.1|27570.1|172
1642766700000|2022-01-21 12:05:00|27584.6|27577.6|27557.1|27550.1|27584.6|27577.6|27549.6|27542.6|218
1642767000000|2022-01-21 12:10:00|27554.6|27547.6|27554.6|27547.6|27564.6|27557.6|27537.1|27530.1|242
1642767300000|2022-01-21 12:15:00|27557.1|27550.1|27584.6|27577.6|27589.6|27582.6|27554.6|27547.6|166
1642767600000|2022-01-21 12:20:00|27587.1|27580.1|27599.6|27592.6|27604.6|27597.6|27584.6|27577.6|124
1642767900000|2022-01-21 12:25:00|27597.1|27590.1|27574.6|27567.6|27599.6|27592.6|27574.6|27567.6|130
1642768200000|2022-01-21 12:30:00|27579.6|27572.6|27557.1|27550.1|27579.6|27572.6|27544.6|27537.6|168
1642768500000|2022-01-21 12:35:00|27559.6|27552.6|27584.6|27577.6|27584.6|27577.6|27554.6|27547.6|155
1642768800000|2022-01-21 12:40:00|27582.1|27575.1|27562.1|27555.1|27582.1|27575.1|27559.6|27552.6|74
1642769100000|2022-01-21 12:45:00|27559.6|27552.6|27559.6|27552.6|27569.6|27562.6|27549.6|27542.6|212
1642769400000|2022-01-21 12:50:00|27562.1|27555.1|27544.6|27537.6|27572.1|27565.1|27539.6|27532.6|136
1642769700000|2022-01-21 12:55:00|27547.1|27540.1|27559.6|27552.6|27559.6|27552.6|27529.6|27522.6|130
1642770000000|2022-01-21 13:00:00|27554.6|27547.6|27542.1|27535.1|27559.6|27552.6|27539.6|27532.6|90
1642770300000|2022-01-21 13:05:00|27544.6|27537.6|27559.6|27552.6|27559.6|27552.6|27539.6|27532.6|207
1642770600000|2022-01-21 13:10:00|27562.1|27555.1|27549.6|27542.6|27562.1|27555.1|27534.6|27527.6|146
1642770900000|2022-01-21 13:15:00|27544.6|27537.6|27569.6|27562.6|27569.6|27562.6|27534.6|27527.6|183
1642771200000|2022-01-21 13:20:00|27572.1|27565.1|27582.1|27575.1|27589.6|27582.6|27569.6|27562.6|139
1642771500000|2022-01-21 13:25:00|27584.6|27577.6|27574.6|27567.6|27584.6|27577.6|27569.6|27562.6|73
1642771800000|2022-01-21 13:30:00|27577.1|27570.1|27562.1|27555.1|27584.6|27577.6|27559.6|27552.6|115
1642772100000|2022-01-21 13:35:00|27559.6|27552.6|27589.6|27582.6|27594.6|27587.6|27559.6|27552.6|140
1642772400000|2022-01-21 13:40:00|27584.6|27577.6|27579.6|27572.6|27589.6|27582.6|27569.6|27562.6|307
1642772700000|2022-01-21 13:45:00|27577.1|27570.1|27569.6|27562.6|27584.6|27577.6|27564.6|27557.6|75
1642773000000|2022-01-21 13:50:00|27572.1|27565.1|27554.6|27547.6|27574.6|27567.6|27549.6|27542.6|92
1642773300000|2022-01-21 13:55:00|27557.1|27550.1|27544.6|27537.6|27559.6|27552.6|27544.6|27537.6|95
1642773600000|2022-01-21 14:00:00|27549.6|27542.6|27539.6|27532.6|27554.6|27547.6|27537.1|27530.1|161
1642773900000|2022-01-21 14:05:00|27537.1|27530.1|27489.6|27482.6|27539.6|27532.6|27489.6|27482.6|491
1642774200000|2022-01-21 14:10:00|27494.6|27487.6|27494.6|27487.6|27499.6|27492.6|27472.1|27465.1|227
1642774500000|2022-01-21 14:15:00|27492.1|27485.1|27494.6|27487.6|27504.6|27497.6|27479.6|27472.6|126
1642774800000|2022-01-21 14:20:00|27492.1|27485.1|27519.6|27512.6|27519.6|27512.6|27489.6|27482.6|142
1642775100000|2022-01-21 14:25:00|27522.1|27515.1|27569.6|27562.6|27569.6|27562.6|27519.6|27512.6|391
1642775400000|2022-01-21 14:30:00|27574.6|27567.6|27617.1|27610.1|27624.6|27617.6|27534.6|27527.6|931
1642775700000|2022-01-21 14:35:00|27619.6|27612.6|27574.6|27567.6|27629.6|27622.6|27564.6|27557.6|641
1642776000000|2022-01-21 14:40:00|27579.6|27572.6|27499.6|27492.6|27582.1|27575.1|27497.1|27490.1|644
1642776300000|2022-01-21 14:45:00|27497.1|27490.1|27544.6|27537.6|27572.1|27565.1|27494.6|27487.6|561
1642776600000|2022-01-21 14:50:00|27537.1|27530.1|27494.6|27487.6|27554.6|27547.6|27494.6|27487.6|413
1642776900000|2022-01-21 14:55:00|27489.6|27482.6|27509.6|27502.6|27514.6|27507.6|27484.6|27477.6|271
1642777200000|2022-01-21 15:00:00|27514.6|27507.6|27474.6|27467.6|27534.6|27527.6|27454.6|27447.6|693
1642777500000|2022-01-21 15:05:00|27472.1|27465.1|27467.1|27460.1|27509.6|27502.6|27459.6|27452.6|427
1642777800000|2022-01-21 15:10:00|27464.6|27457.6|27404.6|27397.6|27464.6|27457.6|27394.6|27387.6|568
1642778100000|2022-01-21 15:15:00|27409.6|27402.6|27419.6|27412.6|27444.6|27437.6|27404.6|27397.6|356
1642778400000|2022-01-21 15:20:00|27422.1|27415.1|27404.6|27397.6|27427.1|27420.1|27359.6|27352.6|951
1642778700000|2022-01-21 15:25:00|27402.1|27395.1|27444.6|27437.6|27467.1|27460.1|27399.6|27392.6|574
1642779000000|2022-01-21 15:30:00|27442.1|27435.1|27534.6|27527.6|27539.6|27532.6|27424.6|27417.6|607
1642779300000|2022-01-21 15:35:00|27529.6|27522.6|27509.6|27502.6|27569.6|27562.6|27509.6|27502.6|472
1642779600000|2022-01-21 15:40:00|27512.1|27505.1|27529.6|27522.6|27532.1|27525.1|27474.6|27467.6|691
1642779900000|2022-01-21 15:45:00|27527.1|27520.1|27547.1|27540.1|27549.6|27542.6|27489.6|27482.6|382
1642780200000|2022-01-21 15:50:00|27544.6|27537.6|27569.6|27562.6|27597.1|27590.1|27544.6|27537.6|947
1642780500000|2022-01-21 15:55:00|27564.6|27557.6|27549.6|27542.6|27569.6|27562.6|27524.6|27517.6|315
1642780800000|2022-01-21 16:00:00|27554.6|27547.6|27509.6|27502.6|27554.6|27547.6|27499.6|27492.6|316
1642781100000|2022-01-21 16:05:00|27507.1|27500.1|27559.6|27552.6|27574.6|27567.6|27502.1|27495.1|473
1642781400000|2022-01-21 16:10:00|27557.1|27550.1|27544.6|27537.6|27574.6|27567.6|27539.6|27532.6|424
1642781700000|2022-01-21 16:15:00|27549.6|27542.6|27577.1|27570.1|27594.6|27587.6|27549.6|27542.6|241
1642782000000|2022-01-21 16:20:00|27574.6|27567.6|27609.6|27602.6|27629.6|27622.6|27559.6|27552.6|351
1642782300000|2022-01-21 16:25:00|27614.6|27607.6|27589.6|27582.6|27617.1|27610.1|27574.6|27567.6|393
1642782600000|2022-01-21 16:30:00|27584.6|27577.6|27579.6|27572.6|27592.1|27585.1|27549.6|27542.6|308
1642782900000|2022-01-21 16:35:00|27582.1|27575.1|27514.6|27507.6|27594.6|27587.6|27509.6|27502.6|423
1642783200000|2022-01-21 16:40:00|27509.6|27502.6|27512.1|27505.1|27519.6|27512.6|27499.6|27492.6|290
1642783500000|2022-01-21 16:45:00|27514.6|27507.6|27474.6|27467.6|27514.6|27507.6|27452.1|27445.1|426
1642783800000|2022-01-21 16:50:00|27479.6|27472.6|27454.6|27447.6|27502.1|27495.1|27449.6|27442.6|374
1642784100000|2022-01-21 16:55:00|27457.1|27450.1|27499.6|27492.6|27504.6|27497.6|27454.6|27447.6|247
1642784400000|2022-01-21 17:00:00|27494.6|27487.6|27474.6|27467.6|27514.6|27507.6|27459.6|27452.6|253
1642784700000|2022-01-21 17:05:00|27477.1|27470.1|27482.1|27475.1|27514.6|27507.6|27474.6|27467.6|307
1642785000000|2022-01-21 17:10:00|27479.6|27472.6|27459.6|27452.6|27484.6|27477.6|27434.6|27427.6|383
1642785300000|2022-01-21 17:15:00|27457.1|27450.1|27444.6|27437.6|27479.6|27472.6|27439.6|27432.6|271
1642785600000|2022-01-21 17:20:00|27442.1|27435.1|27477.1|27470.1|27479.6|27472.6|27424.6|27417.6|192
1642785900000|2022-01-21 17:25:00|27479.6|27472.6|27469.6|27462.6|27492.1|27485.1|27464.6|27457.6|251
1642786200000|2022-01-21 17:30:00|27472.1|27465.1|27479.6|27472.6|27484.6|27477.6|27452.1|27445.1|211
1642786500000|2022-01-21 17:35:00|27482.1|27475.1|27469.6|27462.6|27504.6|27497.6|27444.6|27437.6|253
1642786800000|2022-01-21 17:40:00|27467.1|27460.1|27464.6|27457.6|27489.6|27482.6|27459.6|27452.6|181
1642787100000|2022-01-21 17:45:00|27462.1|27455.1|27424.6|27417.6|27489.6|27482.6|27419.6|27412.6|193
1642787400000|2022-01-21 17:50:00|27427.1|27420.1|27434.6|27427.6|27452.1|27445.1|27419.6|27412.6|177
1642787700000|2022-01-21 17:55:00|27432.1|27425.1|27444.6|27437.6|27454.6|27447.6|27414.6|27407.6|153
1642788000000|2022-01-21 18:00:00|27442.1|27435.1|27439.6|27432.6|27469.6|27462.6|27434.6|27427.6|223
1642788300000|2022-01-21 18:05:00|27444.6|27437.6|27454.6|27447.6|27464.6|27457.6|27439.6|27432.6|183
1642788600000|2022-01-21 18:10:00|27452.1|27445.1|27494.6|27487.6|27502.1|27495.1|27452.1|27445.1|159
1642788900000|2022-01-21 18:15:00|27497.1|27490.1|27454.6|27447.6|27497.1|27490.1|27447.1|27440.1|99
1642789200000|2022-01-21 18:20:00|27452.1|27445.1|27407.1|27400.1|27454.6|27447.6|27399.6|27392.6|208
1642789500000|2022-01-21 18:25:00|27404.6|27397.6|27414.6|27407.6|27419.6|27412.6|27397.1|27390.1|111
1642789800000|2022-01-21 18:30:00|27412.1|27405.1|27439.6|27432.6|27449.6|27442.6|27404.6|27397.6|135
1642790100000|2022-01-21 18:35:00|27437.1|27430.1|27464.6|27457.6|27484.6|27477.6|27424.6|27417.6|186
1642790400000|2022-01-21 18:40:00|27462.1|27455.1|27464.6|27457.6|27489.6|27482.6|27457.1|27450.1|113
1642790700000|2022-01-21 18:45:00|27467.1|27460.1|27469.6|27462.6|27474.6|27467.6|27444.6|27437.6|199
1642791000000|2022-01-21 18:50:00|27472.1|27465.1|27477.1|27470.1|27509.6|27502.6|27459.6|27452.6|179
1642791300000|2022-01-21 18:55:00|27479.6|27472.6|27444.6|27437.6|27482.1|27475.1|27429.6|27422.6|191
1642791600000|2022-01-21 19:00:00|27447.1|27440.1|27459.6|27452.6|27469.6|27462.6|27439.6|27432.6|186
1642791900000|2022-01-21 19:05:00|27462.1|27455.1|27444.6|27437.6|27489.6|27482.6|27444.6|27437.6|145
1642792200000|2022-01-21 19:10:00|27447.1|27440.1|27454.6|27447.6|27474.6|27467.6|27442.1|27435.1|127
1642792500000|2022-01-21 19:15:00|27459.6|27452.6|27449.6|27442.6|27474.6|27467.6|27444.6|27437.6|115
1642792800000|2022-01-21 19:20:00|27447.1|27440.1|27464.6|27457.6|27469.6|27462.6|27432.1|27425.1|132
1642793100000|2022-01-21 19:25:00|27459.6|27452.6|27389.6|27382.6|27464.6|27457.6|27384.6|27377.6|229
1642793400000|2022-01-21 19:30:00|27384.6|27377.6|27389.6|27382.6|27397.1|27390.1|27374.6|27367.6|322
1642793700000|2022-01-21 19:35:00|27387.1|27380.1|27419.6|27412.6|27424.6|27417.6|27359.6|27352.6|200
1642794000000|2022-01-21 19:40:00|27424.6|27417.6|27402.1|27395.1|27434.6|27427.6|27392.1|27385.1|166
1642794300000|2022-01-21 19:45:00|27399.6|27392.6|27419.6|27412.6|27429.6|27422.6|27399.6|27392.6|131
1642794600000|2022-01-21 19:50:00|27417.1|27410.1|27379.6|27372.6|27422.1|27415.1|27374.6|27367.6|192
1642794900000|2022-01-21 19:55:00|27382.1|27375.1|27349.6|27342.6|27387.1|27380.1|27339.6|27332.6|298
1642795200000|2022-01-21 20:00:00|27347.1|27340.1|27339.6|27332.6|27367.1|27360.1|27334.6|27327.6|199
1642795500000|2022-01-21 20:05:00|27342.1|27335.1|27319.6|27312.6|27342.1|27335.1|27299.6|27292.6|340
1642795800000|2022-01-21 20:10:00|27317.1|27310.1|27299.6|27292.6|27324.6|27317.6|27294.6|27287.6|218
1642796100000|2022-01-21 20:15:00|27302.1|27295.1|27334.6|27327.6|27369.6|27362.6|27284.6|27277.6|269
1642796400000|2022-01-21 20:20:00|27332.1|27325.1|27309.6|27302.6|27332.1|27325.1|27284.6|27277.6|363
1642796700000|2022-01-21 20:25:00|27314.6|27307.6|27284.6|27277.6|27314.6|27307.6|27259.6|27252.6|391
1642797000000|2022-01-21 20:30:00|27282.1|27275.1|27304.6|27297.6|27339.6|27332.6|27282.1|27275.1|305
1642797300000|2022-01-21 20:35:00|27299.6|27292.6|27324.6|27317.6|27329.6|27322.6|27284.6|27277.6|446
1642797600000|2022-01-21 20:40:00|27322.1|27315.1|27319.6|27312.6|27364.6|27357.6|27319.6|27312.6|513
1642797900000|2022-01-21 20:45:00|27324.6|27317.6|27319.6|27312.6|27342.1|27335.1|27294.6|27287.6|500
1642798200000|2022-01-21 20:50:00|27314.6|27307.6|27264.6|27257.6|27324.6|27317.6|27259.6|27252.6|1138
1642798500000|2022-01-21 20:55:00|27262.1|27255.1|27239.6|27232.6|27289.6|27282.6|27234.6|27227.6|948
1642798800000|2022-01-21 21:00:00|27237.1|27230.1|27234.6|27227.6|27244.6|27237.6|27214.6|27207.6|371
1642799100000|2022-01-21 21:05:00|27232.1|27225.1|27202.1|27195.1|27239.6|27232.6|27197.1|27190.1|70
1642799400000|2022-01-21 21:10:00|27204.6|27197.6|27207.1|27200.1|27212.1|27205.1|27189.6|27182.6|76
1642799700000|2022-01-21 21:15:00|27211.1|27196.1|27206.1|27191.1|27213.6|27198.6|27201.1|27186.1|16
1642800000000|2022-01-21 21:20:00|27203.6|27188.6|27206.1|27191.1|27206.1|27191.1|27203.6|27188.6|2
1642800300000|2022-01-21 21:25:00|27203.6|27188.6|27201.1|27186.1|27206.1|27191.1|27201.1|27186.1|2
1642800600000|2022-01-21 21:30:00|27203.6|27188.6|27201.1|27186.1|27203.6|27188.6|27201.1|27186.1|4
1642800900000|2022-01-21 21:35:00|27198.6|27183.6|27193.6|27178.6|27201.1|27186.1|27191.1|27176.1|14
1642801200000|2022-01-21 21:40:00|27191.1|27176.1|27188.6|27173.6|27191.1|27176.1|27188.6|27173.6|16
1642801500000|2022-01-21 21:45:00|27191.1|27176.1|27188.6|27173.6|27193.6|27178.6|27188.6|27173.6|18
1642801800000|2022-01-21 21:50:00|27196.1|27181.1|27196.1|27181.1|27203.6|27188.6|27196.1|27181.1|20
1642802100000|2022-01-21 21:55:00|27193.6|27178.6|27164.4|27134.4|27193.6|27178.6|27156.1|27133.9|64
1642978800000|2022-01-23 23:00:00|27236.1|27221.1|27223.6|27208.6|27246.1|27231.1|27198.6|27183.6|123
1642979100000|2022-01-23 23:05:00|27221.1|27206.1|27241.1|27226.1|27253.6|27238.6|27201.1|27186.1|184
1642979400000|2022-01-23 23:10:00|27243.6|27228.6|27236.1|27221.1|27248.6|27233.6|27221.1|27206.1|50
1642979700000|2022-01-23 23:15:00|27233.6|27218.6|27286.1|27271.1|27293.6|27278.6|27233.6|27218.6|109
1642980000000|2022-01-23 23:20:00|27288.6|27273.6|27291.1|27276.1|27308.6|27293.6|27276.1|27261.1|63
1642980300000|2022-01-23 23:25:00|27293.6|27278.6|27293.6|27278.6|27303.6|27288.6|27271.1|27256.1|77
1642980600000|2022-01-23 23:30:00|27296.1|27281.1|27342.1|27335.1|27377.1|27370.1|27277.1|27266.1|29605
1642980900000|2022-01-23 23:35:00|27344.6|27337.6|27349.6|27342.6|27379.6|27372.6|27339.6|27332.6|242
1642981200000|2022-01-23 23:40:00|27344.6|27337.6|27307.1|27300.1|27344.6|27337.6|27289.6|27282.6|403
1642981500000|2022-01-23 23:45:00|27322.1|27315.1|27227.1|27220.1|27322.1|27315.1|27224.6|27217.6|648
1642981800000|2022-01-23 23:50:00|27224.6|27217.6|27212.1|27205.1|27252.1|27245.1|27204.6|27197.6|666
1642982100000|2022-01-23 23:55:00|27214.6|27207.6|27237.1|27230.1|27257.1|27250.1|27179.6|27172.6|580
1642982400000|2022-01-24 00:00:00|27234.6|27227.6|27274.6|27267.6|27307.1|27300.1|27217.1|27210.1|2112
1642982700000|2022-01-24 00:05:00|27272.1|27265.1|27209.6|27202.6|27282.1|27275.1|27204.6|27197.6|1085
1642983000000|2022-01-24 00:10:00|27212.1|27205.1|27257.1|27250.1|27282.1|27275.1|27202.1|27195.1|1679
1642983300000|2022-01-24 00:15:00|27262.1|27255.1|27307.1|27300.1|27349.6|27342.6|27254.6|27247.6|1453
1642983600000|2022-01-24 00:20:00|27304.6|27297.6|27309.6|27302.6|27324.6|27317.6|27279.6|27272.6|793
1642983900000|2022-01-24 00:25:00|27312.1|27305.1|27369.6|27362.6|27379.6|27372.6|27304.6|27297.6|811
1642984200000|2022-01-24 00:30:00|27367.1|27360.1|27269.6|27262.6|27369.6|27362.6|27264.6|27257.6|808
1642984500000|2022-01-24 00:35:00|27267.1|27260.1|27214.6|27207.6|27292.1|27285.1|27194.6|27187.6|726
1642984800000|2022-01-24 00:40:00|27209.6|27202.6|27214.6|27207.6|27257.1|27250.1|27204.6|27197.6|634
1642985100000|2022-01-24 00:45:00|27217.1|27210.1|27244.6|27237.6|27259.6|27252.6|27192.1|27185.1|649
1642985400000|2022-01-24 00:50:00|27242.1|27235.1|27209.6|27202.6|27259.6|27252.6|27199.6|27192.6|370
1642985700000|2022-01-24 00:55:00|27212.1|27205.1|27232.1|27225.1|27249.6|27242.6|27204.6|27197.6|262
1642986000000|2022-01-24 01:00:00|27234.6|27227.6|27302.1|27295.1|27314.6|27307.6|27209.6|27202.6|479
1642986300000|2022-01-24 01:05:00|27299.6|27292.6|27314.6|27307.6|27319.6|27312.6|27284.6|27277.6|439
1642986600000|2022-01-24 01:10:00|27312.1|27305.1|27269.6|27262.6|27324.6|27317.6|27259.6|27252.6|347
1642986900000|2022-01-24 01:15:00|27267.1|27260.1|27302.2|27295.2|27304.7|27297.7|27249.6|27242.6|411
1642987200000|2022-01-24 01:20:00|27304.7|27297.7|27319.7|27312.7|27339.7|27332.7|27294.7|27287.7|426
1642987500000|2022-01-24 01:25:00|27317.2|27310.2|27314.7|27307.7|27322.2|27315.2|27294.7|27287.7|273
1642987800000|2022-01-24 01:30:00|27317.2|27310.2|27324.7|27317.7|27339.7|27332.7|27279.7|27272.7|616
1642988100000|2022-01-24 01:35:00|27327.2|27320.2|27317.2|27310.2|27339.7|27332.7|27307.2|27300.2|389
1642988400000|2022-01-24 01:40:00|27314.7|27307.7|27314.7|27307.7|27347.2|27340.2|27304.7|27297.7|353
1642988700000|2022-01-24 01:45:00|27317.2|27310.2|27369.7|27362.7|27369.7|27362.7|27304.7|27297.7|410
1642989000000|2022-01-24 01:50:00|27367.2|27360.2|27394.7|27387.7|27399.7|27392.7|27349.7|27342.7|474
1642989300000|2022-01-24 01:55:00|27397.2|27390.2|27389.7|27382.7|27419.7|27412.7|27369.7|27362.7|707
1642989600000|2022-01-24 02:00:00|27392.2|27385.2|27364.7|27357.7|27414.7|27407.7|27359.7|27352.7|398
1642989900000|2022-01-24 02:05:00|27367.2|27360.2|27367.2|27360.2|27399.7|27392.7|27359.7|27352.7|194
1642990200000|2022-01-24 02:10:00|27369.7|27362.7|27369.7|27362.7|27384.7|27377.7|27357.2|27350.2|237
1642990500000|2022-01-24 02:15:00|27367.2|27360.2|27349.7|27342.7|27389.7|27382.7|27347.2|27340.2|222
1642990800000|2022-01-24 02:20:00|27352.2|27345.2|27339.7|27332.7|27364.7|27357.7|27339.7|27332.7|204
1642991100000|2022-01-24 02:25:00|27344.7|27337.7|27349.7|27342.7|27359.7|27352.7|27334.7|27327.7|248
1642991400000|2022-01-24 02:30:00|27352.2|27345.2|27349.7|27342.7|27367.2|27360.2|27342.2|27335.2|213
1642991700000|2022-01-24 02:35:00|27354.7|27347.7|27374.7|27367.7|27374.7|27367.7|27352.2|27345.2|60
1642992000000|2022-01-24 02:40:00|27372.2|27365.2|27379.7|27372.7|27379.7|27372.7|27354.7|27347.7|109
1642992300000|2022-01-24 02:45:00|27382.2|27375.2|27364.7|27357.7|27384.7|27377.7|27359.7|27352.7|104
1642992600000|2022-01-24 02:50:00|27362.2|27355.2|27329.7|27322.7|27362.2|27355.2|27324.7|27317.7|176
1642992900000|2022-01-24 02:55:00|27332.2|27325.2|27319.7|27312.7|27339.7|27332.7|27309.7|27302.7|212
1642993200000|2022-01-24 03:00:00|27317.2|27310.2|27329.7|27322.7|27339.7|27332.7|27309.7|27302.7|159
1642993500000|2022-01-24 03:05:00|27327.2|27320.2|27349.7|27342.7|27354.7|27347.7|27324.7|27317.7|75
1642993800000|2022-01-24 03:10:00|27352.2|27345.2|27364.7|27357.7|27369.7|27362.7|27349.7|27342.7|96
1642994100000|2022-01-24 03:15:00|27367.2|27360.2|27379.7|27372.7|27394.7|27387.7|27364.7|27357.7|169
1642994400000|2022-01-24 03:20:00|27382.2|27375.2|27379.7|27372.7|27389.7|27382.7|27374.7|27367.7|101
1642994700000|2022-01-24 03:25:00|27384.7|27377.7|27394.7|27387.7|27399.7|27392.7|27379.7|27372.7|192
1642995000000|2022-01-24 03:30:00|27392.2|27385.2|27384.7|27377.7|27417.2|27410.2|27384.7|27377.7|591
1642995300000|2022-01-24 03:35:00|27387.2|27380.2|27444.7|27437.7|27449.7|27442.7|27387.2|27380.2|460
1642995600000|2022-01-24 03:40:00|27442.2|27435.2|27444.7|27437.7|27462.2|27455.2|27439.7|27432.7|313
1642995900000|2022-01-24 03:45:00|27447.2|27440.2|27464.7|27457.7|27479.7|27472.7|27444.7|27437.7|376
1642996200000|2022-01-24 03:50:00|27462.2|27455.2|27492.2|27485.2|27494.7|27487.7|27462.2|27455.2|313
1642996500000|2022-01-24 03:55:00|27494.7|27487.7|27439.7|27432.7|27494.7|27487.7|27432.2|27425.2|387
1642996800000|2022-01-24 04:00:00|27437.2|27430.2|27489.7|27482.7|27494.7|27487.7|27434.7|27427.7|232
1642997100000|2022-01-24 04:05:00|27487.2|27480.2|27489.7|27482.7|27509.7|27502.7|27487.2|27480.2|192
1642997400000|2022-01-24 04:10:00|27492.2|27485.2|27494.7|27487.7|27509.7|27502.7|27484.7|27477.7|153
1642997700000|2022-01-24 04:15:00|27492.2|27485.2|27499.7|27492.7|27509.7|27502.7|27489.7|27482.7|134
1642998000000|2022-01-24 04:20:00|27502.2|27495.2|27479.7|27472.7|27514.7|27507.7|27479.7|27472.7|191
1642998300000|2022-01-24 04:25:00|27484.7|27477.7|27494.7|27487.7|27494.7|27487.7|27464.7|27457.7|265
1642998600000|2022-01-24 04:30:00|27497.2|27490.2|27514.7|27507.7|27532.2|27525.2|27497.2|27490.2|454
1642998900000|2022-01-24 04:35:00|27509.7|27502.7|27524.7|27517.7|27529.7|27522.7|27509.7|27502.7|296
1642999200000|2022-01-24 04:40:00|27522.2|27515.2|27512.2|27505.2|27529.7|27522.7|27504.7|27497.7|71
1642999500000|2022-01-24 04:45:00|27509.7|27502.7|27494.7|27487.7|27519.7|27512.7|27492.2|27485.2|156
1642999800000|2022-01-24 04:50:00|27497.2|27490.2|27504.7|27497.7|27509.7|27502.7|27492.2|27485.2|123
1643000100000|2022-01-24 04:55:00|27507.2|27500.2|27499.7|27492.7|27514.7|27507.7|27497.2|27490.2|186
1643000400000|2022-01-24 05:00:00|27504.7|27497.7|27529.7|27522.7|27529.7|27522.7|27489.7|27482.7|305
1643000700000|2022-01-24 05:05:00|27539.7|27532.7|27564.7|27557.7|27564.7|27557.7|27534.7|27527.7|434
1643001000000|2022-01-24 05:10:00|27562.2|27555.2|27559.7|27552.7|27589.7|27582.7|27557.2|27550.2|441
1643001300000|2022-01-24 05:15:00|27562.2|27555.2|27569.7|27562.7|27584.7|27577.7|27559.7|27552.7|444
1643001600000|2022-01-24 05:20:00|27574.7|27567.7|27584.7|27577.7|27594.7|27587.7|27574.7|27567.7|297
1643001900000|2022-01-24 05:25:00|27589.7|27582.7|27604.7|27597.7|27609.7|27602.7|27584.7|27577.7|329
1643002200000|2022-01-24 05:30:00|27602.2|27595.2|27579.7|27572.7|27624.7|27617.7|27569.7|27562.7|528
1643002500000|2022-01-24 05:35:00|27584.7|27577.7|27569.7|27562.7|27589.7|27582.7|27564.7|27557.7|437
1643002800000|2022-01-24 05:40:00|27567.2|27560.2|27549.7|27542.7|27579.7|27572.7|27534.7|27527.7|687
1643003100000|2022-01-24 05:45:00|27547.2|27540.2|27554.7|27547.7|27559.7|27552.7|27539.7|27532.7|669
1643003400000|2022-01-24 05:50:00|27552.2|27545.2|27544.7|27537.7|27564.7|27557.7|27539.7|27532.7|747
1643003700000|2022-01-24 05:55:00|27542.2|27535.2|27569.7|27562.7|27574.7|27567.7|27519.7|27512.7|1698
1643004000000|2022-01-24 06:00:00|27574.7|27567.7|27519.7|27512.7|27574.7|27567.7|27509.7|27502.7|3209
1643004300000|2022-01-24 06:05:00|27522.2|27515.2|27562.2|27555.2|27562.2|27555.2|27522.2|27515.2|818
1643004600000|2022-01-24 06:10:00|27559.7|27552.7|27594.7|27587.7|27594.7|27587.7|27559.7|27552.7|257
1643004900000|2022-01-24 06:15:00|27589.7|27582.7|27599.7|27592.7|27609.7|27602.7|27582.2|27575.2|353
1643005200000|2022-01-24 06:20:00|27604.7|27597.7|27604.7|27597.7|27609.7|27602.7|27599.7|27592.7|206
1643005500000|2022-01-24 06:25:00|27602.2|27595.2|27592.2|27585.2|27607.2|27600.2|27589.7|27582.7|168
1643005800000|2022-01-24 06:30:00|27594.7|27587.7|27597.2|27590.2|27602.2|27595.2|27589.7|27582.7|59
1643006100000|2022-01-24 06:35:00|27599.7|27592.7|27592.2|27585.2|27604.7|27597.7|27589.7|27582.7|46
1643006400000|2022-01-24 06:40:00|27589.7|27582.7|27599.7|27592.7|27599.7|27592.7|27589.7|27582.7|36
1643006700000|2022-01-24 06:45:00|27594.7|27587.7|27589.7|27582.7|27604.7|27597.7|27589.7|27582.7|36
1643007000000|2022-01-24 06:50:00|27592.2|27585.2|27589.7|27582.7|27594.7|27587.7|27587.2|27580.2|71
1643007300000|2022-01-24 06:55:00|27587.2|27580.2|27587.2|27580.2|27594.7|27587.7|27579.7|27572.7|144
1643007600000|2022-01-24 07:00:00|27589.7|27582.7|27527.2|27520.2|27589.7|27582.7|27524.7|27517.7|307
1643007900000|2022-01-24 07:05:00|27529.7|27522.7|27554.7|27547.7|27564.7|27557.7|27527.2|27520.2|102
1643008200000|2022-01-24 07:10:00|27552.2|27545.2|27552.2|27545.2|27569.7|27562.7|27544.7|27537.7|60
1643008500000|2022-01-24 07:15:00|27549.7|27542.7|27524.7|27517.7|27559.7|27552.7|27524.7|27517.7|66
1643008800000|2022-01-24 07:20:00|27527.2|27520.2|27529.7|27522.7|27534.7|27527.7|27509.7|27502.7|26
1643009100000|2022-01-24 07:25:00|27532.2|27525.2|27554.7|27547.7|27564.7|27557.7|27529.7|27522.7|68
1643009400000|2022-01-24 07:30:00|27559.7|27552.7|27549.7|27542.7|27559.7|27552.7|27539.7|27532.7|181
1643009700000|2022-01-24 07:35:00|27547.2|27540.2|27519.7|27512.7|27554.7|27547.7|27519.7|27512.7|94
1643010000000|2022-01-24 07:40:00|27522.2|27515.2|27507.2|27500.2|27529.7|27522.7|27494.7|27487.7|267
1643010300000|2022-01-24 07:45:00|27509.7|27502.7|27502.2|27495.2|27517.2|27510.2|27499.7|27492.7|99
1643010600000|2022-01-24 07:50:00|27504.7|27497.7|27504.7|27497.7|27514.7|27507.7|27494.7|27487.7|74
1643010900000|2022-01-24 07:55:00|27507.2|27500.2|27504.7|27497.7|27514.7|27507.7|27494.7|27487.7|116
1643011200000|2022-01-24 08:00:00|27507.2|27500.2|27512.2|27505.2|27514.7|27507.7|27479.7|27472.7|346
1643011500000|2022-01-24 08:05:00|27514.7|27507.7|27534.7|27527.7|27534.7|27527.7|27489.7|27482.7|275
1643011800000|2022-01-24 08:10:00|27529.7|27522.7|27552.2|27545.2|27554.7|27547.7|27524.7|27517.7|171
1643012100000|2022-01-24 08:15:00|27554.7|27547.7|27554.7|27547.7|27569.7|27562.7|27544.7|27537.7|493
1643012400000|2022-01-24 08:20:00|27552.2|27545.2|27549.7|27542.7|27564.7|27557.7|27549.7|27542.7|141
1643012700000|2022-01-24 08:25:00|27552.2|27545.2|27547.2|27540.2|27554.7|27547.7|27529.7|27522.7|109
1643013000000|2022-01-24 08:30:00|27549.7|27542.7|27527.2|27520.2|27559.7|27552.7|27524.7|27517.7|139
1643013300000|2022-01-24 08:35:00|27524.7|27517.7|27519.7|27512.7|27529.7|27522.7|27509.7|27502.7|137
1643013600000|2022-01-24 08:40:00|27522.2|27515.2|27479.7|27472.7|27529.7|27522.7|27479.7|27472.7|149
1643013900000|2022-01-24 08:45:00|27482.2|27475.2|27469.7|27462.7|27489.7|27482.7|27469.7|27462.7|174
1643014200000|2022-01-24 08:50:00|27467.2|27460.2|27437.2|27430.2|27474.7|27467.7|27434.7|27427.7|384
1643014500000|2022-01-24 08:55:00|27434.7|27427.7|27409.7|27402.7|27444.7|27437.7|27409.7|27402.7|383
1643014800000|2022-01-24 09:00:00|27414.7|27407.7|27434.7|27427.7|27437.2|27430.2|27412.2|27405.2|253
1643015100000|2022-01-24 09:05:00|27429.7|27422.7|27429.7|27422.7|27449.7|27442.7|27414.7|27407.7|231
1643015400000|2022-01-24 09:10:00|27432.2|27425.2|27424.7|27417.7|27434.7|27427.7|27412.2|27405.2|129
1643015700000|2022-01-24 09:15:00|27419.7|27412.7|27409.7|27402.7|27424.7|27417.7|27402.2|27395.2|152
1643016000000|2022-01-24 09:20:00|27407.2|27400.2|27374.7|27367.7|27409.7|27402.7|27364.7|27357.7|280
1643016300000|2022-01-24 09:25:00|27377.2|27370.2|27414.7|27407.7|27419.7|27412.7|27374.7|27367.7|197
1643016600000|2022-01-24 09:30:00|27412.2|27405.2|27409.7|27402.7|27429.7|27422.7|27409.7|27402.7|125
1643016900000|2022-01-24 09:35:00|27412.2|27405.2|27404.7|27397.7|27424.7|27417.7|27397.2|27390.2|174
1643017200000|2022-01-24 09:40:00|27402.2|27395.2|27399.7|27392.7|27409.7|27402.7|27379.7|27372.7|184
1643017500000|2022-01-24 09:45:00|27402.2|27395.2|27409.7|27402.7|27409.7|27402.7|27377.2|27370.2|182
1643017800000|2022-01-24 09:50:00|27407.2|27400.2|27419.7|27412.7|27434.7|27427.7|27407.2|27400.2|173
1643018100000|2022-01-24 09:55:00|27422.2|27415.2|27417.2|27410.2|27424.7|27417.7|27404.7|27397.7|96
1643018400000|2022-01-24 10:00:00|27414.7|27407.7|27364.7|27357.7|27417.2|27410.2|27364.7|27357.7|138
1643018700000|2022-01-24 10:05:00|27369.7|27362.7|27349.7|27342.7|27382.2|27375.2|27339.7|27332.7|270
1643019000000|2022-01-24 10:10:00|27347.2|27340.2|27329.7|27322.7|27349.7|27342.7|27327.2|27320.2|193
1643019300000|2022-01-24 10:15:00|27327.2|27320.2|27292.2|27285.2|27334.7|27327.7|27284.7|27277.7|336
1643019600000|2022-01-24 10:20:00|27289.7|27282.7|27269.7|27262.7|27314.7|27307.7|27269.7|27262.7|523
1643019900000|2022-01-24 10:25:00|27274.7|27267.7|27274.7|27267.7|27284.7|27277.7|27264.7|27257.7|288
1643020200000|2022-01-24 10:30:00|27272.2|27265.2|27284.7|27277.7|27299.7|27292.7|27252.2|27245.2|311
1643020500000|2022-01-24 10:35:00|27287.2|27280.2|27269.7|27262.7|27294.7|27287.7|27264.7|27257.7|194
1643020800000|2022-01-24 10:40:00|27267.2|27260.2|27227.2|27220.2|27272.2|27265.2|27209.7|27202.7|323
1643021100000|2022-01-24 10:45:00|27224.7|27217.7|27234.7|27227.7|27249.7|27242.7|27224.7|27217.7|261
1643021400000|2022-01-24 10:50:00|27237.2|27230.2|27249.7|27242.7|27249.7|27242.7|27219.7|27212.7|133
1643021700000|2022-01-24 10:55:00|27247.2|27240.2|27279.7|27272.7|27282.2|27275.2|27244.7|27237.7|177
1643022000000|2022-01-24 11:00:00|27274.7|27267.7|27274.7|27267.7|27289.7|27282.7|27264.7|27257.7|255
1643022300000|2022-01-24 11:05:00|27277.2|27270.2|27319.7|27312.7|27322.2|27315.2|27274.7|27267.7|195
1643022600000|2022-01-24 11:10:00|27322.2|27315.2|27349.7|27342.7|27354.7|27347.7|27319.7|27312.7|419
1643022900000|2022-01-24 11:15:00|27347.2|27340.2|27314.7|27307.7|27359.7|27352.7|27309.7|27302.7|329
1643023200000|2022-01-24 11:20:00|27317.2|27310.2|27324.7|27317.7|27339.7|27332.7|27309.7|27302.7|180
1643023500000|2022-01-24 11:25:00|27327.2|27320.2|27292.2|27285.2|27334.7|27327.7|27284.7|27277.7|173
1643023800000|2022-01-24 11:30:00|27294.7|27287.7|27284.7|27277.7|27299.7|27292.7|27279.7|27272.7|136
1643024100000|2022-01-24 11:35:00|27287.2|27280.2|27304.7|27297.7|27314.7|27307.7|27279.7|27272.7|161
1643024400000|2022-01-24 11:40:00|27307.2|27300.2|27307.2|27300.2|27329.7|27322.7|27304.7|27297.7|132
1643024700000|2022-01-24 11:45:00|27309.7|27302.7|27329.7|27322.7|27337.2|27330.2|27302.2|27295.2|132
1643025000000|2022-01-24 11:50:00|27332.2|27325.2|27319.7|27312.7|27339.7|27332.7|27319.7|27312.7|57
1643025300000|2022-01-24 11:55:00|27322.2|27315.2|27334.7|27327.7|27334.7|27327.7|27312.2|27305.2|103
1643025600000|2022-01-24 12:00:00|27339.7|27332.7|27299.7|27292.7|27344.7|27337.7|27297.2|27290.2|139
1643025900000|2022-01-24 12:05:00|27302.2|27295.2|27294.7|27287.7|27314.7|27307.7|27279.7|27272.7|163
1643026200000|2022-01-24 12:10:00|27289.7|27282.7|27287.2|27280.2|27299.7|27292.7|27279.7|27272.7|70
1643026500000|2022-01-24 12:15:00|27284.7|27277.7|27304.7|27297.7|27314.7|27307.7|27284.7|27277.7|131
1643026800000|2022-01-24 12:20:00|27307.2|27300.2|27289.7|27282.7|27307.2|27300.2|27274.7|27267.7|157
1643027100000|2022-01-24 12:25:00|27292.2|27285.2|27309.7|27302.7|27319.7|27312.7|27292.2|27285.2|83
1643027400000|2022-01-24 12:30:00|27307.2|27300.2|27292.2|27285.2|27327.2|27320.2|27289.7|27282.7|149
1643027700000|2022-01-24 12:35:00|27294.7|27287.7|27289.7|27282.7|27304.7|27297.7|27279.7|27272.7|154
1643028000000|2022-01-24 12:40:00|27287.2|27280.2|27274.7|27267.7|27292.2|27285.2|27274.7|27267.7|123
1643028300000|2022-01-24 12:45:00|27277.2|27270.2|27284.7|27277.7|27297.2|27290.2|27277.2|27270.2|334
1643028600000|2022-01-24 12:50:00|27282.2|27275.2|27274.7|27267.7|27284.7|27277.7|27269.7|27262.7|107
1643028900000|2022-01-24 12:55:00|27277.2|27270.2|27269.7|27262.7|27284.7|27277.7|27269.7|27262.7|111
1643029200000|2022-01-24 13:00:00|27267.2|27260.2|27244.7|27237.7|27269.7|27262.7|27239.7|27232.7|325
1643029500000|2022-01-24 13:05:00|27247.2|27240.2|27277.2|27270.2|27279.7|27272.7|27244.7|27237.7|236
1643029800000|2022-01-24 13:10:00|27274.7|27267.7|27254.7|27247.7|27274.7|27267.7|27244.7|27237.7|162
1643030100000|2022-01-24 13:15:00|27252.2|27245.2|27234.7|27227.7|27264.7|27257.7|27229.7|27222.7|142
1643030400000|2022-01-24 13:20:00|27237.2|27230.2|27204.7|27197.7|27237.2|27230.2|27199.7|27192.7|260
1643030700000|2022-01-24 13:25:00|27207.2|27200.2|27219.7|27212.7|27222.2|27215.2|27187.2|27180.2|252
1643031000000|2022-01-24 13:30:00|27217.2|27210.2|27204.7|27197.7|27219.7|27212.7|27189.7|27182.7|314
1643031300000|2022-01-24 13:35:00|27202.2|27195.2|27199.7|27192.7|27202.2|27195.2|27159.7|27152.7|328
1643031600000|2022-01-24 13:40:00|27197.2|27190.2|27204.7|27197.7|27214.7|27207.7|27179.7|27172.7|203
1643031900000|2022-01-24 13:45:00|27207.2|27200.2|27219.7|27212.7|27239.7|27232.7|27199.7|27192.7|219
1643032200000|2022-01-24 13:50:00|27222.2|27215.2|27204.7|27197.7|27232.2|27225.2|27204.7|27197.7|261
1643032500000|2022-01-24 13:55:00|27207.2|27200.2|27164.7|27157.7|27214.7|27207.7|27162.2|27155.2|422
1643032800000|2022-01-24 14:00:00|27162.2|27155.2|27164.7|27157.7|27174.7|27167.7|27144.7|27137.7|446
1643033100000|2022-01-24 14:05:00|27162.2|27155.2|27119.7|27112.7|27169.7|27162.7|27114.7|27107.7|590
1643033400000|2022-01-24 14:10:00|27122.2|27115.2|27132.2|27125.2|27137.2|27130.2|27102.2|27095.2|360
1643033700000|2022-01-24 14:15:00|27129.7|27122.7|27149.7|27142.7|27169.7|27162.7|27129.7|27122.7|302
1643034000000|2022-01-24 14:20:00|27154.7|27147.7|27144.7|27137.7|27154.7|27147.7|27122.2|27115.2|262
1643034300000|2022-01-24 14:25:00|27142.2|27135.2|27164.7|27157.7|27172.2|27165.2|27132.2|27125.2|259
1643034600000|2022-01-24 14:30:00|27162.2|27155.2|27169.7|27162.7|27174.7|27167.7|27109.7|27102.7|1320
1643034900000|2022-01-24 14:35:00|27164.7|27157.7|27229.7|27222.7|27239.7|27232.7|27154.7|27147.7|927
1643035200000|2022-01-24 14:40:00|27232.2|27225.2|27144.7|27137.7|27249.7|27242.7|27142.2|27135.2|659
1643035500000|2022-01-24 14:45:00|27142.2|27135.2|27139.7|27132.7|27162.2|27155.2|27124.7|27117.7|718
1643035800000|2022-01-24 14:50:00|27137.2|27130.2|27114.7|27107.7|27144.7|27137.7|27102.2|27095.2|620
1643036100000|2022-01-24 14:55:00|27112.2|27105.2|27109.7|27102.7|27169.7|27162.7|27107.2|27100.2|336
1643036400000|2022-01-24 15:00:00|27112.2|27105.2|27077.2|27070.2|27147.2|27140.2|27074.7|27067.7|474
1643036700000|2022-01-24 15:05:00|27079.7|27072.7|27009.7|27002.7|27094.7|27087.7|27009.7|27002.7|1179
1643037000000|2022-01-24 15:10:00|27007.2|27000.2|27024.7|27017.7|27029.7|27022.7|26959.7|26952.7|1209
1643037300000|2022-01-24 15:15:00|27022.2|27015.2|27009.7|27002.7|27034.7|27027.7|27007.2|27000.2|839
1643037600000|2022-01-24 15:20:00|27012.2|27005.2|27114.7|27107.7|27114.7|27107.7|27009.7|27002.7|788
1643037900000|2022-01-24 15:25:00|27112.2|27105.2|27104.7|27097.7|27137.2|27130.2|27089.7|27082.7|859
1643038200000|2022-01-24 15:30:00|27099.7|27092.7|27154.7|27147.7|27174.7|27167.7|27099.7|27092.7|605
1643038500000|2022-01-24 15:35:00|27152.2|27145.2|27177.2|27170.2|27204.7|27197.7|27129.7|27122.7|830
1643038800000|2022-01-24 15:40:00|27174.7|27167.7|27204.7|27197.7|27204.7|27197.7|27154.7|27147.7|500
1643039100000|2022-01-24 15:45:00|27179.7|27172.7|27124.7|27117.7|27179.7|27172.7|27109.7|27102.7|1129
1643039400000|2022-01-24 15:50:00|27122.2|27115.2|27189.7|27182.7|27189.7|27182.7|27112.2|27105.2|701
1643039700000|2022-01-24 15:55:00|27187.2|27180.2|27132.2|27125.2|27194.7|27187.7|27119.7|27112.7|833
1643040000000|2022-01-24 16:00:00|27129.7|27122.7|27099.7|27092.7|27139.7|27132.7|27089.7|27082.7|880
1643040300000|2022-01-24 16:05:00|27097.2|27090.2|27077.2|27070.2|27109.7|27102.7|27069.7|27062.7|830
1643040600000|2022-01-24 16:10:00|27079.7|27072.7|27054.7|27047.7|27084.7|27077.7|27049.7|27042.7|634
1643040900000|2022-01-24 16:15:00|27052.2|27045.2|27064.7|27057.7|27089.7|27082.7|27044.7|27037.7|771
1643041200000|2022-01-24 16:20:00|27059.7|27052.7|27044.7|27037.7|27094.7|27087.7|27039.7|27032.7|562
1643041500000|2022-01-24 16:25:00|27042.2|27035.2|27044.7|27037.7|27044.7|27037.7|27004.7|26997.7|729
1643041800000|2022-01-24 16:30:00|27042.2|27035.2|27024.7|27017.7|27062.2|27055.2|27019.7|27012.7|788
1643042100000|2022-01-24 16:35:00|27027.2|27020.2|26934.7|26927.7|27034.7|27027.7|26919.7|26912.7|865
1643042400000|2022-01-24 16:40:00|26932.2|26925.2|26894.7|26887.7|26939.7|26932.7|26884.7|26877.7|1111
1643042700000|2022-01-24 16:45:00|26897.2|26890.2|26809.7|26802.7|26914.7|26907.7|26807.2|26800.2|1008
1643043000000|2022-01-24 16:50:00|26807.2|26800.2|26919.7|26912.7|26924.7|26917.7|26799.7|26792.7|760
1643043300000|2022-01-24 16:55:00|26922.2|26915.2|26929.7|26922.7|26944.7|26937.7|26897.2|26890.2|518
1643043600000|2022-01-24 17:00:00|26924.7|26917.7|26857.2|26850.2|26924.7|26917.7|26849.7|26842.7|488
1643043900000|2022-01-24 17:05:00|26859.7|26852.7|26829.7|26822.7|26887.2|26880.2|26809.7|26802.7|434
1643044200000|2022-01-24 17:10:00|26834.7|26827.7|26794.7|26787.7|26859.7|26852.7|26767.2|26760.2|625
1643044500000|2022-01-24 17:15:00|26792.2|26785.2|26734.7|26727.7|26794.7|26787.7|26704.7|26697.7|590
1643044800000|2022-01-24 17:20:00|26732.2|26725.2|26747.2|26740.2|26799.7|26792.7|26722.2|26715.2|629
1643045100000|2022-01-24 17:25:00|26744.7|26737.7|26789.7|26782.7|26819.7|26812.7|26704.7|26697.7|415
1643045400000|2022-01-24 17:30:00|26784.7|26777.7|26774.7|26767.7|26809.7|26802.7|26752.2|26745.2|562
1643045700000|2022-01-24 17:35:00|26772.2|26765.2|26777.2|26770.2|26779.7|26772.7|26724.7|26717.7|369
1643046000000|2022-01-24 17:40:00|26774.7|26767.7|26834.7|26827.7|26842.2|26835.2|26742.2|26735.2|595
1643046300000|2022-01-24 17:45:00|26832.2|26825.2|26829.7|26822.7|26849.7|26842.7|26814.7|26807.7|393
1643046600000|2022-01-24 17:50:00|26827.2|26820.2|26902.2|26895.2|26909.7|26902.7|26804.7|26797.7|579
1643046900000|2022-01-24 17:55:00|26899.7|26892.7|26899.7|26892.7|26924.7|26917.7|26884.7|26877.7|684
1643047200000|2022-01-24 18:00:00|26897.2|26890.2|26912.2|26905.2|26919.7|26912.7|26882.2|26875.2|474
1643047500000|2022-01-24 18:05:00|26914.7|26907.7|26939.7|26932.7|26974.7|26967.7|26889.7|26882.7|1116
1643047800000|2022-01-24 18:10:00|26937.2|26930.2|26969.7|26962.7|26974.7|26967.7|26924.7|26917.7|632
1643048100000|2022-01-24 18:15:00|26972.2|26965.2|26982.2|26975.2|26999.7|26992.7|26952.2|26945.2|634
1643048400000|2022-01-24 18:20:00|26979.7|26972.7|26899.7|26892.7|26989.7|26982.7|26899.7|26892.7|663
1643048700000|2022-01-24 18:25:00|26894.7|26887.7|26864.7|26857.7|26937.2|26930.2|26864.7|26857.7|738
1643049000000|2022-01-24 18:30:00|26862.2|26855.2|26924.7|26917.7|26934.7|26927.7|26854.7|26847.7|581
1643049300000|2022-01-24 18:35:00|26927.2|26920.2|26924.7|26917.7|26932.2|26925.2|26862.2|26855.2|454
1643049600000|2022-01-24 18:40:00|26927.2|26920.2|26889.7|26882.7|26929.7|26922.7|26869.7|26862.7|278
1643049900000|2022-01-24 18:45:00|26892.2|26885.2|26974.7|26967.7|26977.2|26970.2|26892.2|26885.2|415
1643050200000|2022-01-24 18:50:00|26977.2|26970.2|26989.7|26982.7|27002.2|26995.2|26954.7|26947.7|640
1643050500000|2022-01-24 18:55:00|26987.2|26980.2|27029.7|27022.7|27034.7|27027.7|26969.7|26962.7|779
1643050800000|2022-01-24 19:00:00|27032.2|27025.2|27034.7|27027.7|27084.7|27077.7|27024.7|27017.7|793
1643051100000|2022-01-24 19:05:00|27029.7|27022.7|27049.7|27042.7|27072.2|27065.2|27024.7|27017.7|510
1643051400000|2022-01-24 19:10:00|27044.7|27037.7|26982.2|26975.2|27069.7|27062.7|26954.7|26947.7|1010
1643051700000|2022-01-24 19:15:00|26984.7|26977.7|26944.7|26937.7|27009.7|27002.7|26939.7|26932.7|603
1643052000000|2022-01-24 19:20:00|26947.2|26940.2|26889.7|26882.7|26992.2|26985.2|26887.2|26880.2|573
1643052300000|2022-01-24 19:25:00|26879.7|26872.7|26909.7|26902.7|26932.2|26925.2|26879.7|26872.7|360
1643052600000|2022-01-24 19:30:00|26907.2|26900.2|26899.7|26892.7|26957.2|26950.2|26897.2|26890.2|394
1643052900000|2022-01-24 19:35:00|26902.2|26895.2|26834.7|26827.7|26907.2|26900.2|26812.2|26805.2|698
1643053200000|2022-01-24 19:40:00|26832.2|26825.2|26832.2|26825.2|26854.7|26847.7|26809.7|26802.7|513
1643053500000|2022-01-24 19:45:00|26829.7|26822.7|26864.7|26857.7|26879.7|26872.7|26769.7|26762.7|529
1643053800000|2022-01-24 19:50:00|26862.2|26855.2|26899.7|26892.7|26902.2|26895.2|26829.7|26822.7|642
1643054100000|2022-01-24 19:55:00|26897.2|26890.2|26959.7|26952.7|26969.7|26962.7|26869.7|26862.7|488
1643054400000|2022-01-24 20:00:00|26962.2|26955.2|26979.7|26972.7|27019.7|27012.7|26944.7|26937.7|557
1643054700000|2022-01-24 20:05:00|26982.2|26975.2|26994.7|26987.7|27004.7|26997.7|26949.7|26942.7|452
1643055000000|2022-01-24 20:10:00|26997.2|26990.2|27067.2|27060.2|27069.7|27062.7|26994.7|26987.7|523
1643055300000|2022-01-24 20:15:00|27069.7|27062.7|27064.7|27057.7|27139.7|27132.7|27049.7|27042.7|1148
1643055600000|2022-01-24 20:20:00|27067.2|27060.2|27112.2|27105.2|27119.7|27112.7|27064.7|27057.7|492
1643055900000|2022-01-24 20:25:00|27114.7|27107.7|27124.7|27117.7|27164.7|27157.7|27089.7|27082.7|671
1643056200000|2022-01-24 20:30:00|27122.2|27115.2|27209.7|27202.7|27217.2|27210.2|27089.7|27082.7|877
1643056500000|2022-01-24 20:35:00|27207.2|27200.2|27227.2|27220.2|27232.2|27225.2|27167.2|27160.2|591
1643056800000|2022-01-24 20:40:00|27224.7|27217.7|27204.7|27197.7|27244.7|27237.7|27174.7|27167.7|917
1643057100000|2022-01-24 20:45:00|27199.7|27192.7|27254.7|27247.7|27264.7|27257.7|27199.7|27192.7|825
1643057400000|2022-01-24 20:50:00|27262.2|27255.2|27289.7|27282.7|27314.7|27307.7|27249.7|27242.7|1479
1643057700000|2022-01-24 20:55:00|27299.7|27292.7|27299.7|27292.7|27314.7|27307.7|27249.7|27242.7|1237
1643058000000|2022-01-24 21:00:00|27292.2|27285.2|27314.7|27307.7|27324.7|27317.7|27264.7|27257.7|450
1643058300000|2022-01-24 21:05:00|27317.2|27310.2|27282.2|27275.2|27317.2|27310.2|27274.7|27267.7|179
1643058600000|2022-01-24 21:10:00|27279.7|27272.7|27349.7|27342.7|27352.2|27345.2|27269.7|27262.7|161
1643058900000|2022-01-24 21:15:00|27353.7|27338.7|27361.2|27346.2|27373.7|27358.7|27351.2|27336.2|43
1643059200000|2022-01-24 21:20:00|27358.7|27343.7|27361.2|27346.2|27361.2|27346.2|27351.2|27336.2|32
1643059500000|2022-01-24 21:25:00|27358.7|27343.7|27353.7|27338.7|27358.7|27343.7|27341.2|27326.2|95
1643059800000|2022-01-24 21:30:00|27351.2|27336.2|27346.2|27331.2|27361.2|27346.2|27341.2|27326.2|32
1643060100000|2022-01-24 21:35:00|27343.7|27328.7|27348.7|27333.7|27348.7|27333.7|27338.7|27323.7|17
1643060400000|2022-01-24 21:40:00|27346.2|27331.2|27343.7|27328.7|27351.2|27336.2|27343.7|27328.7|6
1643060700000|2022-01-24 21:45:00|27346.2|27331.2|27346.2|27331.2|27366.2|27351.2|27343.7|27328.7|37
1643061000000|2022-01-24 21:50:00|27343.7|27328.7|27363.7|27348.7|27363.7|27348.7|27343.7|27328.7|14
1643061300000|2022-01-24 21:55:00|27378.7|27363.7|27398.6|27368.6|27401.6|27378.7|27378.7|27363.7|55
1643061600000|2022-01-24 22:00:00|27398.7|27368.7|27392.1|27362.1|27399.8|27369.8|27388.8|27358.8|0
1643061900000|2022-01-24 22:05:00|27391.4|27361.4|27395.8|27365.8|27396.6|27366.6|27389.2|27359.2|0
1643062200000|2022-01-24 22:10:00|27395.3|27365.3|27398.5|27368.5|27400.7|27370.7|27394.9|27364.9|0
1643062500000|2022-01-24 22:15:00|27399|27369|27397.1|27367.1|27404.2|27374.2|27396.7|27366.7|0
1643062800000|2022-01-24 22:20:00|27396.7|27366.7|27393.4|27363.4|27399.1|27369.1|27393.4|27363.4|0
1643063100000|2022-01-24 22:25:00|27392.9|27362.9|27407.5|27377.5|27410.7|27380.7|27392.9|27362.9|0
1643063400000|2022-01-24 22:30:00|27407.7|27377.7|27398.3|27368.3|27407.7|27377.7|27398.2|27368.2|0
1643063700000|2022-01-24 22:35:00|27398.5|27368.5|27392.7|27362.7|27398.8|27368.8|27392.7|27362.7|0
1643064000000|2022-01-24 22:40:00|27393.4|27363.4|27383.2|27353.2|27394.3|27364.3|27383.1|27353.1|0
1643064300000|2022-01-24 22:45:00|27383.7|27353.7|27383.3|27353.3|27385.7|27355.7|27380.5|27350.5|0
1643064600000|2022-01-24 22:50:00|27383|27353|27391.2|27361.2|27392.6|27362.6|27381.7|27351.7|0
1643064900000|2022-01-24 22:55:00|27391.1|27361.1|27392|27362|27398.3|27368.3|27391|27361|0
1643065200000|2022-01-24 23:00:00|27383.1|27353.1|27336.2|27321.2|27388.5|27358.5|27333.7|27318.7|43
1643065500000|2022-01-24 23:05:00|27338.7|27323.7|27363.7|27348.7|27388.7|27373.7|27336.2|27321.2|33
1643065800000|2022-01-24 23:10:00|27358.7|27343.7|27378.7|27363.7|27381.2|27366.2|27353.7|27338.7|20
1643066100000|2022-01-24 23:15:00|27381.2|27366.2|27371.2|27356.2|27388.7|27373.7|27366.2|27351.2|43
1643066400000|2022-01-24 23:20:00|27373.7|27358.7|27356.2|27341.2|27383.7|27368.7|27353.7|27338.7|25
1643066700000|2022-01-24 23:25:00|27353.7|27338.7|27323.7|27308.7|27363.7|27348.7|27318.7|27303.7|70
1643067000000|2022-01-24 23:30:00|27321.2|27306.2|27279.7|27272.7|27339.7|27332.7|27262.2|27255.2|55142
1643067300000|2022-01-24 23:35:00|27277.2|27270.2|27279.7|27272.7|27314.7|27307.7|27274.7|27267.7|244
1643067600000|2022-01-24 23:40:00|27282.2|27275.2|27344.7|27337.7|27359.7|27352.7|27282.2|27275.2|553
1643067900000|2022-01-24 23:45:00|27342.2|27335.2|27352.2|27345.2|27394.7|27387.7|27339.7|27332.7|768
1643068200000|2022-01-24 23:50:00|27349.7|27342.7|27414.7|27407.7|27432.2|27425.2|27344.7|27337.7|492
1643068500000|2022-01-24 23:55:00|27417.2|27410.2|27444.7|27437.7|27444.7|27437.7|27394.7|27387.7|548
1643068800000|2022-01-25 00:00:00|27442.2|27435.2|27339.7|27332.7|27472.2|27465.2|27329.7|27322.7|2481
1643069100000|2022-01-25 00:05:00|27342.2|27335.2|27244.7|27237.7|27344.7|27337.7|27244.7|27237.7|1523
1643069400000|2022-01-25 00:10:00|27242.2|27235.2|27294.7|27287.7|27299.7|27292.7|27242.2|27235.2|1285
1643069700000|2022-01-25 00:15:00|27297.2|27290.2|27302.2|27295.2|27329.7|27322.7|27249.7|27242.7|1655
1643070000000|2022-01-25 00:20:00|27304.7|27297.7|27219.7|27212.7|27319.7|27312.7|27219.7|27212.7|1014
1643070300000|2022-01-25 00:25:00|27224.7|27217.7|27219.7|27212.7|27262.2|27255.2|27199.7|27192.7|831
1643070600000|2022-01-25 00:30:00|27217.2|27210.2|27259.7|27252.7|27292.2|27285.2|27209.7|27202.7|743
1643070900000|2022-01-25 00:35:00|27262.2|27255.2|27214.7|27207.7|27264.7|27257.7|27184.7|27177.7|933
1643071200000|2022-01-25 00:40:00|27212.2|27205.2|27204.7|27197.7|27259.7|27252.7|27189.7|27182.7|823
1643071500000|2022-01-25 00:45:00|27202.2|27195.2|27189.7|27182.7|27224.7|27217.7|27182.2|27175.2|614
1643071800000|2022-01-25 00:50:00|27184.7|27177.7|27134.7|27127.7|27187.2|27180.2|27104.7|27097.7|2135
1643072100000|2022-01-25 00:55:00|27132.2|27125.2|27112.2|27105.2|27137.2|27130.2|27069.7|27062.7|1537
1643072400000|2022-01-25 01:00:00|27109.7|27102.7|27079.7|27072.7|27137.2|27130.2|27074.7|27067.7|753
1643072700000|2022-01-25 01:05:00|27084.7|27077.7|27074.7|27067.7|27132.2|27125.2|27072.2|27065.2|652
1643073000000|2022-01-25 01:10:00|27077.2|27070.2|27052.2|27045.2|27104.7|27097.7|27044.7|27037.7|1082
1643073300000|2022-01-25 01:15:00|27054.7|27047.7|27084.7|27077.7|27122.2|27115.2|27049.7|27042.7|850
1643073600000|2022-01-25 01:20:00|27082.2|27075.2|27132.2|27125.2|27139.7|27132.7|27077.2|27070.2|746
1643073900000|2022-01-25 01:25:00|27129.7|27122.7|27159.7|27152.7|27189.7|27182.7|27129.7|27122.7|658
1643074200000|2022-01-25 01:30:00|27162.2|27155.2|27109.7|27102.7|27174.7|27167.7|27094.7|27087.7|765
1643074500000|2022-01-25 01:35:00|27104.7|27097.7|27029.7|27022.7|27104.7|27097.7|27022.2|27015.2|774
1643074800000|2022-01-25 01:40:00|27027.2|27020.2|27034.7|27027.7|27059.7|27052.7|27004.7|26997.7|803
1643075100000|2022-01-25 01:45:00|27037.2|27030.2|27114.7|27107.7|27122.2|27115.2|27019.7|27012.7|883
1643075400000|2022-01-25 01:50:00|27117.2|27110.2|27064.7|27057.7|27122.2|27115.2|27049.7|27042.7|719
1643075700000|2022-01-25 01:55:00|27062.2|27055.2|27064.7|27057.7|27069.7|27062.7|27024.7|27017.7|568
1643076000000|2022-01-25 02:00:00|27059.7|27052.7|27019.7|27012.7|27059.7|27052.7|27002.2|26995.2|474
1643076300000|2022-01-25 02:05:00|27017.2|27010.2|27027.2|27020.2|27052.2|27045.2|27009.7|27002.7|427
1643076600000|2022-01-25 02:10:00|27029.7|27022.7|27034.7|27027.7|27074.7|27067.7|27014.7|27007.7|578
1643076900000|2022-01-25 02:15:00|27032.2|27025.2|27032.2|27025.2|27044.7|27037.7|27019.7|27012.7|401
1643077200000|2022-01-25 02:20:00|27034.7|27027.7|27029.7|27022.7|27044.7|27037.7|27009.7|27002.7|372
1643077500000|2022-01-25 02:25:00|27027.2|27020.2|27017.2|27010.2|27049.7|27042.7|27017.2|27010.2|324
1643077800000|2022-01-25 02:30:00|27019.7|27012.7|27107.2|27100.2|27139.7|27132.7|27014.7|27007.7|1321
1643078100000|2022-01-25 02:35:00|27109.7|27102.7|27087.2|27080.2|27112.2|27105.2|27084.7|27077.7|288
1643078400000|2022-01-25 02:40:00|27089.7|27082.7|27074.7|27067.7|27099.7|27092.7|27064.7|27057.7|369
1643078700000|2022-01-25 02:45:00|27072.2|27065.2|27114.7|27107.7|27117.2|27110.2|27069.7|27062.7|292
1643079000000|2022-01-25 02:50:00|27117.2|27110.2|27099.7|27092.7|27129.7|27122.7|27099.7|27092.7|234
1643079300000|2022-01-25 02:55:00|27097.2|27090.2|27139.7|27132.7|27154.7|27147.7|27089.7|27082.7|444
1643079600000|2022-01-25 03:00:00|27137.2|27130.2|27094.7|27087.7|27139.7|27132.7|27089.7|27082.7|167
1643079900000|2022-01-25 03:05:00|27092.2|27085.2|27089.7|27082.7|27102.2|27095.2|27084.7|27077.7|228
1643080200000|2022-01-25 03:10:00|27087.2|27080.2|27074.7|27067.7|27089.7|27082.7|27054.7|27047.7|504
1643080500000|2022-01-25 03:15:00|27077.2|27070.2|27104.7|27097.7|27107.2|27100.2|27077.2|27070.2|322
1643080800000|2022-01-25 03:20:00|27109.7|27102.7|27099.7|27092.7|27114.7|27107.7|27097.2|27090.2|168
1643081100000|2022-01-25 03:25:00|27097.2|27090.2|27114.7|27107.7|27114.7|27107.7|27094.7|27087.7|286
1643081400000|2022-01-25 03:30:00|27109.7|27102.7|27069.7|27062.7|27139.7|27132.7|27069.7|27062.7|644
1643081700000|2022-01-25 03:35:00|27074.7|27067.7|27137.2|27130.2|27139.7|27132.7|27069.7|27062.7|496
1643082000000|2022-01-25 03:40:00|27139.7|27132.7|27124.7|27117.7|27169.7|27162.7|27124.7|27117.7|500
1643082300000|2022-01-25 03:45:00|27122.2|27115.2|27059.7|27052.7|27124.7|27117.7|27052.2|27045.2|558
1643082600000|2022-01-25 03:50:00|27057.2|27050.2|27044.7|27037.7|27069.7|27062.7|27044.7|27037.7|274
1643082900000|2022-01-25 03:55:00|27047.2|27040.2|27054.7|27047.7|27069.7|27062.7|27044.7|27037.7|257
1643083200000|2022-01-25 04:00:00|27057.2|27050.2|26964.7|26957.7|27057.2|27050.2|26964.7|26957.7|1417
1643083500000|2022-01-25 04:05:00|26967.2|26960.2|27034.7|27027.7|27042.2|27035.2|26957.2|26950.2|988
1643083800000|2022-01-25 04:10:00|27037.2|27030.2|27039.7|27032.7|27057.2|27050.2|27019.7|27012.7|565
1643084100000|2022-01-25 04:15:00|27034.7|27027.7|27087.2|27080.2|27107.2|27100.2|27029.7|27022.7|668
1643084400000|2022-01-25 04:20:00|27089.7|27082.7|27082.2|27075.2|27097.2|27090.2|27069.7|27062.7|216
1643084700000|2022-01-25 04:25:00|27079.7|27072.7|27087.2|27080.2|27099.7|27092.7|27074.7|27067.7|224
1643085000000|2022-01-25 04:30:00|27084.7|27077.7|27027.2|27020.2|27114.7|27107.7|27027.2|27020.2|570
1643085300000|2022-01-25 04:35:00|27029.7|27022.7|27012.2|27005.2|27047.2|27040.2|27004.7|26997.7|422
1643085600000|2022-01-25 04:40:00|27014.7|27007.7|26984.7|26977.7|27014.7|27007.7|26959.7|26952.7|494
1643085900000|2022-01-25 04:45:00|26987.2|26980.2|26989.7|26982.7|27004.7|26997.7|26962.2|26955.2|432
1643086200000|2022-01-25 04:50:00|26987.2|26980.2|26974.7|26967.7|26994.7|26987.7|26969.7|26962.7|297
1643086500000|2022-01-25 04:55:00|26972.2|26965.2|26989.7|26982.7|26999.7|26992.7|26972.2|26965.2|315
1643086800000|2022-01-25 05:00:00|26987.2|26980.2|26914.7|26907.7|26989.7|26982.7|26879.7|26872.7|1078
1643087100000|2022-01-25 05:05:00|26912.2|26905.2|26972.2|26965.2|26979.7|26972.7|26899.7|26892.7|514
1643087400000|2022-01-25 05:10:00|26969.7|26962.7|27009.7|27002.7|27022.2|27015.2|26949.7|26942.7|594
1643087700000|2022-01-25 05:15:00|27004.7|26997.7|26997.2|26990.2|27004.7|26997.7|26974.7|26967.7|480
1643088000000|2022-01-25 05:20:00|26994.7|26987.7|27027.2|27020.2|27039.7|27032.7|26989.7|26982.7|470
1643088300000|2022-01-25 05:25:00|27029.7|27022.7|26999.7|26992.7|27039.7|27032.7|26989.7|26982.7|820
1643088600000|2022-01-25 05:30:00|27002.2|26995.2|27029.7|27022.7|27054.7|27047.7|26989.7|26982.7|1044
1643088900000|2022-01-25 05:35:00|27034.7|27027.7|27034.7|27027.7|27057.2|27050.2|27027.2|27020.2|554
1643089200000|2022-01-25 05:40:00|27037.2|27030.2|27092.2|27085.2|27094.7|27087.7|27034.7|27027.7|868
1643089500000|2022-01-25 05:45:00|27089.7|27082.7|27064.7|27057.7|27102.2|27095.2|27064.7|27057.7|725
1643089800000|2022-01-25 05:50:00|27067.2|27060.2|27094.7|27087.7|27109.7|27102.7|27064.7|27057.7|1227
1643090100000|2022-01-25 05:55:00|27097.2|27090.2|27119.7|27112.7|27129.7|27122.7|27084.7|27077.7|2609
1643090400000|2022-01-25 06:00:00|27124.7|27117.7|27084.7|27077.7|27164.7|27157.7|27079.7|27072.7|4142
1643090700000|2022-01-25 06:05:00|27087.2|27080.2|27099.7|27092.7|27134.7|27127.7|27079.7|27072.7|1426
1643091000000|2022-01-25 06:10:00|27097.2|27090.2|27084.7|27077.7|27127.2|27120.2|27074.7|27067.7|329
1643091300000|2022-01-25 06:15:00|27087.2|27080.2|27089.7|27082.7|27099.7|27092.7|27069.7|27062.7|394
1643091600000|2022-01-25 06:20:00|27084.7|27077.7|27089.7|27082.7|27104.7|27097.7|27079.7|27072.7|329
1643091900000|2022-01-25 06:25:00|27094.7|27087.7|27087.2|27080.2|27099.7|27092.7|27074.7|27067.7|144
1643092200000|2022-01-25 06:30:00|27084.7|27077.7|27082.2|27075.2|27087.2|27080.2|27064.7|27057.7|58
1643092500000|2022-01-25 06:35:00|27079.7|27072.7|27079.7|27072.7|27092.2|27085.2|27067.2|27060.2|148
1643092800000|2022-01-25 06:40:00|27082.2|27075.2|27082.2|27075.2|27092.2|27085.2|27074.7|27067.7|6
1643093100000|2022-01-25 06:45:00|27084.7|27077.7|27109.7|27102.7|27122.2|27115.2|27077.2|27070.2|23
1643093400000|2022-01-25 06:50:00|27112.2|27105.2|27112.2|27105.2|27124.7|27117.7|27099.7|27092.7|15
1643093700000|2022-01-25 06:55:00|27109.7|27102.7|27087.2|27080.2|27117.2|27110.2|27082.2|27075.2|26
1643094000000|2022-01-25 07:00:00|27089.7|27082.7|27074.7|27067.7|27127.2|27120.2|27072.2|27065.2|110
1643094300000|2022-01-25 07:05:00|27077.2|27070.2|27024.7|27017.7|27079.7|27072.7|27017.2|27010.2|151
1643094600000|2022-01-25 07:10:00|27027.2|27020.2|26984.7|26977.7|27039.7|27032.7|26984.7|26977.7|227
1643094900000|2022-01-25 07:15:00|26989.7|26982.7|26989.7|26982.7|27012.2|27005.2|26959.7|26952.7|160
1643095200000|2022-01-25 07:20:00|26987.2|26980.2|26972.2|26965.2|26997.2|26990.2|26954.7|26947.7|173
1643095500000|2022-01-25 07:25:00|26969.7|26962.7|26994.7|26987.7|27012.2|27005.2|26969.7|26962.7|150
1643095800000|2022-01-25 07:30:00|26989.7|26982.7|26984.7|26977.7|27029.7|27022.7|26979.7|26972.7|355
1643096100000|2022-01-25 07:35:00|26987.2|26980.2|27054.7|27047.7|27057.2|27050.2|26987.2|26980.2|286
1643096400000|2022-01-25 07:40:00|27052.2|27045.2|27054.7|27047.7|27074.7|27067.7|27042.2|27035.2|199
1643096700000|2022-01-25 07:45:00|27057.2|27050.2|27082.2|27075.2|27094.7|27087.7|27049.7|27042.7|121
1643097000000|2022-01-25 07:50:00|27079.7|27072.7|27099.7|27092.7|27119.7|27112.7|27074.7|27067.7|267
1643097300000|2022-01-25 07:55:00|27102.2|27095.2|27112.2|27105.2|27114.7|27107.7|27089.7|27082.7|174
1643097600000|2022-01-25 08:00:00|27114.7|27107.7|27082.2|27075.2|27124.7|27117.7|27077.2|27070.2|628
1643097900000|2022-01-25 08:05:00|27079.7|27072.7|27054.7|27047.7|27094.7|27087.7|27019.7|27012.7|399
1643098200000|2022-01-25 08:10:00|27057.2|27050.2|27109.7|27102.7|27117.2|27110.2|27049.7|27042.7|362
1643098500000|2022-01-25 08:15:00|27107.2|27100.2|27094.7|27087.7|27119.7|27112.7|27069.7|27062.7|260
1643098800000|2022-01-25 08:20:00|27092.2|27085.2|27044.7|27037.7|27109.7|27102.7|27039.7|27032.7|484
1643099100000|2022-01-25 08:25:00|27049.7|27042.7|26984.7|26977.7|27059.7|27052.7|26979.7|26972.7|403
1643099400000|2022-01-25 08:30:00|26982.2|26975.2|27054.7|27047.7|27059.7|27052.7|26979.7|26972.7|335
1643099700000|2022-01-25 08:35:00|27057.2|27050.2|27089.7|27082.7|27102.2|27095.2|27049.7|27042.7|265
1643100000000|2022-01-25 08:40:00|27092.2|27085.2|27114.7|27107.7|27114.7|27107.7|27082.2|27075.2|218
1643100300000|2022-01-25 08:45:00|27112.2|27105.2|27109.7|27102.7|27119.7|27112.7|27079.7|27072.7|268
1643100600000|2022-01-25 08:50:00|27112.2|27105.2|27104.7|27097.7|27149.7|27142.7|27099.7|27092.7|400
1643100900000|2022-01-25 08:55:00|27102.2|27095.2|27064.7|27057.7|27109.7|27102.7|27054.7|27047.7|242
1643101200000|2022-01-25 09:00:00|27067.2|27060.2|27042.2|27035.2|27072.2|27065.2|27029.7|27022.7|364
1643101500000|2022-01-25 09:05:00|27039.7|27032.7|27069.7|27062.7|27072.2|27065.2|27022.2|27015.2|250
1643101800000|2022-01-25 09:10:00|27067.2|27060.2|27052.2|27045.2|27079.7|27072.7|27042.2|27035.2|224
1643102100000|2022-01-25 09:15:00|27054.7|27047.7|27074.7|27067.7|27089.7|27082.7|27044.7|27037.7|173
1643102400000|2022-01-25 09:20:00|27077.2|27070.2|27119.7|27112.7|27119.7|27112.7|27074.7|27067.7|355
1643102700000|2022-01-25 09:25:00|27117.2|27110.2|27139.7|27132.7|27149.7|27142.7|27104.7|27097.7|464
1643103000000|2022-01-25 09:30:00|27134.7|27127.7|27117.2|27110.2|27144.7|27137.7|27109.7|27102.7|117
1643103300000|2022-01-25 09:35:00|27119.7|27112.7|27124.7|27117.7|27134.7|27127.7|27109.7|27102.7|123
1643103600000|2022-01-25 09:40:00|27122.2|27115.2|27149.7|27142.7|27154.7|27147.7|27094.7|27087.7|161
1643103900000|2022-01-25 09:45:00|27152.2|27145.2|27154.7|27147.7|27172.2|27165.2|27147.2|27140.2|304
1643104200000|2022-01-25 09:50:00|27152.2|27145.2|27182.2|27175.2|27184.7|27177.7|27149.7|27142.7|173
1643104500000|2022-01-25 09:55:00|27179.7|27172.7|27169.7|27162.7|27192.2|27185.2|27162.2|27155.2|132
1643104800000|2022-01-25 10:00:00|27172.2|27165.2|27152.2|27145.2|27179.7|27172.7|27144.7|27137.7|161
1643105100000|2022-01-25 10:05:00|27149.7|27142.7|27174.7|27167.7|27197.2|27190.2|27139.7|27132.7|245
1643105400000|2022-01-25 10:10:00|27177.2|27170.2|27189.7|27182.7|27189.7|27182.7|27164.7|27157.7|66
1643105700000|2022-01-25 10:15:00|27187.2|27180.2|27204.7|27197.7|27209.7|27202.7|27169.7|27162.7|110
1643106000000|2022-01-25 10:20:00|27202.2|27195.2|27189.7|27182.7|27209.7|27202.7|27179.7|27172.7|173
1643106300000|2022-01-25 10:25:00|27192.2|27185.2|27184.7|27177.7|27199.7|27192.7|27174.7|27167.7|113
1643106600000|2022-01-25 10:30:00|27187.2|27180.2|27162.2|27155.2|27194.7|27187.7|27159.7|27152.7|139
1643106900000|2022-01-25 10:35:00|27164.7|27157.7|27127.2|27120.2|27164.7|27157.7|27119.7|27112.7|318
1643107200000|2022-01-25 10:40:00|27129.7|27122.7|27114.7|27107.7|27144.7|27137.7|27114.7|27107.7|146
1643107500000|2022-01-25 10:45:00|27117.2|27110.2|27089.7|27082.7|27122.2|27115.2|27089.7|27082.7|230
1643107800000|2022-01-25 10:50:00|27092.2|27085.2|27099.7|27092.7|27114.7|27107.7|27089.7|27082.7|267
1643108100000|2022-01-25 10:55:00|27097.2|27090.2|27094.7|27087.7|27109.7|27102.7|27082.2|27075.2|93
1643108400000|2022-01-25 11:00:00|27089.7|27082.7|27124.7|27117.7|27129.7|27122.7|27084.7|27077.7|139
1643108700000|2022-01-25 11:05:00|27122.2|27115.2|27129.7|27122.7|27134.7|27127.7|27104.7|27097.7|88
1643109000000|2022-01-25 11:10:00|27124.7|27117.7|27139.7|27132.7|27139.7|27132.7|27117.2|27110.2|67
1643109300000|2022-01-25 11:15:00|27137.2|27130.2|27109.7|27102.7|27149.7|27142.7|27107.2|27100.2|103
1643109600000|2022-01-25 11:20:00|27107.2|27100.2|27124.7|27117.7|27132.2|27125.2|27104.7|27097.7|100
1643109900000|2022-01-25 11:25:00|27129.7|27122.7|27114.7|27107.7|27129.7|27122.7|27114.7|27107.7|36
1643110200000|2022-01-25 11:30:00|27117.2|27110.2|27089.7|27082.7|27124.7|27117.7|27084.7|27077.7|183
1643110500000|2022-01-25 11:35:00|27092.2|27085.2|27074.7|27067.7|27114.7|27107.7|27074.7|27067.7|106
1643110800000|2022-01-25 11:40:00|27079.7|27072.7|27049.7|27042.7|27084.7|27077.7|27039.7|27032.7|221
1643111100000|2022-01-25 11:45:00|27047.2|27040.2|27049.7|27042.7|27054.7|27047.7|27034.7|27027.7|167
1643111400000|2022-01-25 11:50:00|27054.7|27047.7|27049.7|27042.7|27062.2|27055.2|27044.7|27037.7|42
1643111700000|2022-01-25 11:55:00|27047.2|27040.2|27054.7|27047.7|27079.7|27072.7|27034.7|27027.7|115
1643112000000|2022-01-25 12:00:00|27057.2|27050.2|27009.7|27002.7|27062.2|27055.2|27007.2|27000.2|123
1643112300000|2022-01-25 12:05:00|27007.2|27000.2|27039.7|27032.7|27039.7|27032.7|26999.7|26992.7|105
1643112600000|2022-01-25 12:10:00|27037.2|27030.2|27054.7|27047.7|27064.7|27057.7|27034.7|27027.7|103
1643112900000|2022-01-25 12:15:00|27052.2|27045.2|27059.7|27052.7|27059.7|27052.7|27039.7|27032.7|51
1643113200000|2022-01-25 12:20:00|27057.2|27050.2|27024.7|27017.7|27072.2|27065.2|27022.2|27015.2|79
1643113500000|2022-01-25 12:25:00|27027.2|27020.2|27052.2|27045.2|27054.7|27047.7|27024.7|27017.7|88
1643113800000|2022-01-25 12:30:00|27049.7|27042.7|27034.7|27027.7|27049.7|27042.7|27014.7|27007.7|135
1643114100000|2022-01-25 12:35:00|27029.7|27022.7|27037.2|27030.2|27052.2|27045.2|27024.7|27017.7|119
1643114400000|2022-01-25 12:40:00|27034.7|27027.7|27044.7|27037.7|27047.2|27040.2|27012.2|27005.2|160
1643114700000|2022-01-25 12:45:00|27047.2|27040.2|27042.2|27035.2|27049.7|27042.7|27029.7|27022.7|98
1643115000000|2022-01-25 12:50:00|27039.7|27032.7|27049.7|27042.7|27054.7|27047.7|27037.2|27030.2|41
1643115300000|2022-01-25 12:55:00|27052.2|27045.2|27029.7|27022.7|27052.2|27045.2|27019.7|27012.7|115
1643115600000|2022-01-25 13:00:00|27034.7|27027.7|27009.7|27002.7|27039.7|27032.7|27004.7|26997.7|111
1643115900000|2022-01-25 13:05:00|27012.2|27005.2|26949.7|26942.7|27019.7|27012.7|26949.7|26942.7|260
1643116200000|2022-01-25 13:10:00|26952.2|26945.2|26989.7|26982.7|26994.7|26987.7|26949.7|26942.7|292
1643116500000|2022-01-25 13:15:00|26992.2|26985.2|27029.7|27022.7|27029.7|27022.7|26989.7|26982.7|247
1643116800000|2022-01-25 13:20:00|27027.2|27020.2|27009.7|27002.7|27029.7|27022.7|26999.7|26992.7|105
1643117100000|2022-01-25 13:25:00|27012.2|27005.2|26972.2|26965.2|27014.7|27007.7|26967.2|26960.2|165
1643117400000|2022-01-25 13:30:00|26969.7|26962.7|26987.2|26980.2|26994.7|26987.7|26964.7|26957.7|137
1643117700000|2022-01-25 13:35:00|26989.7|26982.7|27004.7|26997.7|27019.7|27012.7|26989.7|26982.7|111
1643118000000|2022-01-25 13:40:00|27002.2|26995.2|27004.7|26997.7|27014.7|27007.7|26989.7|26982.7|87
1643118300000|2022-01-25 13:45:00|27009.7|27002.7|26999.7|26992.7|27014.7|27007.7|26994.7|26987.7|46
1643118600000|2022-01-25 13:50:00|26997.2|26990.2|27009.7|27002.7|27009.7|27002.7|26979.7|26972.7|96
1643118900000|2022-01-25 13:55:00|27012.2|27005.2|27024.7|27017.7|27034.7|27027.7|26999.7|26992.7|209
1643119200000|2022-01-25 14:00:00|27019.7|27012.7|27049.7|27042.7|27049.7|27042.7|27009.7|27002.7|141
1643119500000|2022-01-25 14:05:00|27052.2|27045.2|27044.7|27037.7|27057.2|27050.2|27029.7|27022.7|112
1643119800000|2022-01-25 14:10:00|27042.2|27035.2|27029.7|27022.7|27049.7|27042.7|27019.7|27012.7|70
1643120100000|2022-01-25 14:15:00|27032.2|27025.2|27064.7|27057.7|27064.7|27057.7|27019.7|27012.7|190
1643120400000|2022-01-25 14:20:00|27062.2|27055.2|27057.2|27050.2|27074.7|27067.7|27049.7|27042.7|84
1643120700000|2022-01-25 14:25:00|27059.7|27052.7|27054.7|27047.7|27074.7|27067.7|27049.7|27042.7|120
1643121000000|2022-01-25 14:30:00|27057.2|27050.2|27059.7|27052.7|27107.2|27100.2|27042.2|27035.2|973
1643121300000|2022-01-25 14:35:00|27054.7|27047.7|27084.7|27077.7|27134.7|27127.7|27049.7|27042.7|903
1643121600000|2022-01-25 14:40:00|27082.2|27075.2|27044.7|27037.7|27109.7|27102.7|27034.7|27027.7|680
1643121900000|2022-01-25 14:45:00|27042.2|27035.2|26969.7|26962.7|27044.7|27037.7|26959.7|26952.7|655
1643122200000|2022-01-25 14:50:00|26964.7|26957.7|26899.7|26892.7|26989.7|26982.7|26899.7|26892.7|634
1643122500000|2022-01-25 14:55:00|26902.2|26895.2|26904.7|26897.7|26934.7|26927.7|26889.7|26882.7|593
1643122800000|2022-01-25 15:00:00|26907.2|26900.2|26872.2|26865.2|26937.2|26930.2|26854.7|26847.7|781
1643123100000|2022-01-25 15:05:00|26874.7|26867.7|26909.7|26902.7|26919.7|26912.7|26862.2|26855.2|542
1643123400000|2022-01-25 15:10:00|26904.7|26897.7|26962.2|26955.2|26962.2|26955.2|26867.2|26860.2|306
1643123700000|2022-01-25 15:15:00|26964.7|26957.7|26974.7|26967.7|26989.7|26982.7|26944.7|26937.7|615
1643124000000|2022-01-25 15:20:00|26972.2|26965.2|26959.7|26952.7|26984.7|26977.7|26939.7|26932.7|283
1643124300000|2022-01-25 15:25:00|26957.2|26950.2|27084.7|27077.7|27084.7|27077.7|26944.7|26937.7|568
1643124600000|2022-01-25 15:30:00|27079.7|27072.7|27064.7|27057.7|27084.7|27077.7|27049.7|27042.7|549
1643124900000|2022-01-25 15:35:00|27067.2|27060.2|27024.7|27017.7|27107.2|27100.2|27012.2|27005.2|598
1643125200000|2022-01-25 15:40:00|27029.7|27022.7|27059.7|27052.7|27059.7|27052.7|26994.7|26987.7|641
1643125500000|2022-01-25 15:45:00|27062.2|27055.2|27089.7|27082.7|27102.2|27095.2|27034.7|27027.7|507
1643125800000|2022-01-25 15:50:00|27092.2|27085.2|27032.2|27025.2|27092.2|27085.2|27024.7|27017.7|256
1643126100000|2022-01-25 15:55:00|27034.7|27027.7|27009.7|27002.7|27049.7|27042.7|26999.7|26992.7|316
1643126400000|2022-01-25 16:00:00|27004.7|26997.7|27024.7|27017.7|27029.7|27022.7|26994.7|26987.7|271
1643126700000|2022-01-25 16:05:00|27022.2|27015.2|26994.7|26987.7|27044.7|27037.7|26972.2|26965.2|326
1643127000000|2022-01-25 16:10:00|26999.7|26992.7|26979.7|26972.7|27014.7|27007.7|26964.7|26957.7|235
1643127300000|2022-01-25 16:15:00|26977.2|26970.2|27039.7|27032.7|27044.7|27037.7|26959.7|26952.7|329
1643127600000|2022-01-25 16:20:00|27034.7|27027.7|27044.7|27037.7|27059.7|27052.7|27024.7|27017.7|333
1643127900000|2022-01-25 16:25:00|27047.2|27040.2|27044.7|27037.7|27074.7|27067.7|27019.7|27012.7|307
1643128200000|2022-01-25 16:30:00|27047.2|27040.2|27017.2|27010.2|27049.7|27042.7|27014.7|27007.7|287
1643128500000|2022-01-25 16:35:00|27019.7|27012.7|26969.7|26962.7|27024.7|27017.7|26949.7|26942.7|544
1643128800000|2022-01-25 16:40:00|26967.2|26960.2|26994.7|26987.7|26999.7|26992.7|26959.7|26952.7|275
1643129100000|2022-01-25 16:45:00|26992.2|26985.2|27024.7|27017.7|27034.7|27027.7|26989.7|26982.7|239
1643129400000|2022-01-25 16:50:00|27022.2|27015.2|27057.2|27050.2|27062.2|27055.2|27012.2|27005.2|227
1643129700000|2022-01-25 16:55:00|27054.7|27047.7|26974.7|26967.7|27054.7|27047.7|26969.7|26962.7|311
1643130000000|2022-01-25 17:00:00|26972.2|26965.2|27014.7|27007.7|27014.7|27007.7|26964.7|26957.7|223
1643130300000|2022-01-25 17:05:00|27009.7|27002.7|27024.7|27017.7|27049.7|27042.7|27009.7|27002.7|291
1643130600000|2022-01-25 17:10:00|27022.2|27015.2|27019.7|27012.7|27032.2|27025.2|27004.7|26997.7|137
1643130900000|2022-01-25 17:15:00|27022.2|27015.2|27009.7|27002.7|27049.7|27042.7|26974.7|26967.7|216
1643131200000|2022-01-25 17:20:00|27012.2|27005.2|27032.2|27025.2|27044.7|27037.7|27002.2|26995.2|158
1643131500000|2022-01-25 17:25:00|27034.7|27027.7|27032.2|27025.2|27044.7|27037.7|27014.7|27007.7|158
1643131800000|2022-01-25 17:30:00|27029.7|27022.7|26999.7|26992.7|27029.7|27022.7|26979.7|26972.7|170
1643132100000|2022-01-25 17:35:00|26997.2|26990.2|27004.7|26997.7|27019.7|27012.7|26992.2|26985.2|104
1643132400000|2022-01-25 17:40:00|27002.2|26995.2|27009.7|27002.7|27014.7|27007.7|26969.7|26962.7|92
1643132700000|2022-01-25 17:45:00|27004.7|26997.7|26974.7|26967.7|27019.7|27012.7|26959.7|26952.7|167
1643133000000|2022-01-25 17:50:00|26977.2|26970.2|26979.7|26972.7|26994.7|26987.7|26959.7|26952.7|92
1643133300000|2022-01-25 17:55:00|26977.2|26970.2|26994.7|26987.7|26994.7|26987.7|26952.2|26945.2|133
1643133600000|2022-01-25 18:00:00|26992.2|26985.2|26984.7|26977.7|26994.7|26987.7|26954.7|26947.7|158
1643133900000|2022-01-25 18:05:00|26987.2|26980.2|26984.7|26977.7|26997.2|26990.2|26959.7|26952.7|135
1643134200000|2022-01-25 18:10:00|26987.2|26980.2|27009.7|27002.7|27014.7|27007.7|26979.7|26972.7|92
1643134500000|2022-01-25 18:15:00|27007.2|27000.2|27034.7|27027.7|27039.7|27032.7|26994.7|26987.7|195
1643134800000|2022-01-25 18:20:00|27029.7|27022.7|27034.7|27027.7|27044.7|27037.7|27019.7|27012.7|99
1643135100000|2022-01-25 18:25:00|27029.7|27022.7|27124.7|27117.7|27127.2|27120.2|27019.7|27012.7|404
1643135400000|2022-01-25 18:30:00|27122.2|27115.2|27154.7|27147.7|27164.7|27157.7|27117.2|27110.2|259
1643135700000|2022-01-25 18:35:00|27159.7|27152.7|27172.2|27165.2|27172.2|27165.2|27134.7|27127.7|187
1643136000000|2022-01-25 18:40:00|27169.7|27162.7|27177.2|27170.2|27179.7|27172.7|27144.7|27137.7|133
1643136300000|2022-01-25 18:45:00|27174.7|27167.7|27209.7|27202.7|27219.7|27212.7|27154.7|27147.7|354
1643136600000|2022-01-25 18:50:00|27212.2|27205.2|27227.2|27220.2|27234.7|27227.7|27192.2|27185.2|1181
1643136900000|2022-01-25 18:55:00|27224.7|27217.7|27227.2|27220.2|27234.7|27227.7|27194.7|27187.7|322
1643137200000|2022-01-25 19:00:00|27224.7|27217.7|27199.7|27192.7|27229.7|27222.7|27194.7|27187.7|187
1643137500000|2022-01-25 19:05:00|27202.2|27195.2|27197.2|27190.2|27217.2|27210.2|27179.7|27172.7|147
1643137800000|2022-01-25 19:10:00|27199.7|27192.7|27257.2|27250.2|27259.7|27252.7|27194.7|27187.7|180
1643138100000|2022-01-25 19:15:00|27254.7|27247.7|27259.7|27252.7|27264.7|27257.7|27239.7|27232.7|155
1643138400000|2022-01-25 19:20:00|27254.7|27247.7|27274.7|27267.7|27284.7|27277.7|27249.7|27242.7|204
1643138700000|2022-01-25 19:25:00|27272.2|27265.2|27279.7|27272.7|27282.2|27275.2|27249.7|27242.7|151
1643139000000|2022-01-25 19:30:00|27277.2|27270.2|27234.7|27227.7|27284.7|27277.7|27229.7|27222.7|240
1643139300000|2022-01-25 19:35:00|27239.7|27232.7|27279.7|27272.7|27279.7|27272.7|27234.7|27227.7|136
1643139600000|2022-01-25 19:40:00|27282.2|27275.2|27314.7|27307.7|27324.7|27317.7|27279.7|27272.7|263
1643139900000|2022-01-25 19:45:00|27317.2|27310.2|27314.7|27307.7|27339.7|27332.7|27309.7|27302.7|268
1643140200000|2022-01-25 19:50:00|27312.2|27305.2|27329.7|27322.7|27344.7|27337.7|27304.7|27297.7|132
1643140500000|2022-01-25 19:55:00|27327.2|27320.2|27347.2|27340.2|27359.7|27352.7|27319.7|27312.7|201
1643140800000|2022-01-25 20:00:00|27349.7|27342.7|27327.2|27320.2|27354.7|27347.7|27304.7|27297.7|284
1643141100000|2022-01-25 20:05:00|27329.7|27322.7|27289.7|27282.7|27334.7|27327.7|27274.7|27267.7|252
1643141400000|2022-01-25 20:10:00|27287.2|27280.2|27264.7|27257.7|27289.7|27282.7|27249.7|27242.7|238
1643141700000|2022-01-25 20:15:00|27262.2|27255.2|27314.7|27307.7|27324.7|27317.7|27259.7|27252.7|257
1643142000000|2022-01-25 20:20:00|27317.2|27310.2|27244.7|27237.7|27319.7|27312.7|27244.7|27237.7|212
1643142300000|2022-01-25 20:25:00|27239.7|27232.7|27194.7|27187.7|27244.7|27237.7|27179.7|27172.7|344
1643142600000|2022-01-25 20:30:00|27192.2|27185.2|27167.2|27160.2|27202.2|27195.2|27154.7|27147.7|290
1643142900000|2022-01-25 20:35:00|27169.7|27162.7|27209.7|27202.7|27217.2|27210.2|27124.7|27117.7|394
1643143200000|2022-01-25 20:40:00|27212.2|27205.2|27202.2|27195.2|27239.7|27232.7|27199.7|27192.7|216
1643143500000|2022-01-25 20:45:00|27204.7|27197.7|27179.7|27172.7|27229.7|27222.7|27174.7|27167.7|305
1643143800000|2022-01-25 20:50:00|27174.7|27167.7|27144.7|27137.7|27174.7|27167.7|27129.7|27122.7|837
1643144100000|2022-01-25 20:55:00|27142.2|27135.2|27157.2|27150.2|27192.2|27185.2|27134.7|27127.7|875
1643144400000|2022-01-25 21:00:00|27159.7|27152.7|27117.2|27110.2|27167.2|27160.2|27094.7|27087.7|273
1643144700000|2022-01-25 21:05:00|27114.7|27107.7|27067.2|27060.2|27117.2|27110.2|27059.7|27052.7|69
1643145000000|2022-01-25 21:10:00|27064.7|27057.7|27062.2|27055.2|27084.7|27077.7|27062.2|27055.2|46
1643145300000|2022-01-25 21:15:00|27066.2|27051.2|27056.2|27041.2|27076.2|27061.2|27056.2|27041.2|27
1643145600000|2022-01-25 21:20:00|27053.7|27038.7|27038.7|27023.7|27056.2|27041.2|27033.7|27018.7|17
1643145900000|2022-01-25 21:25:00|27036.2|27021.2|27026.2|27011.2|27036.2|27021.2|27023.7|27008.7|52
1643146200000|2022-01-25 21:30:00|27021.2|27006.2|27001.2|26986.2|27028.7|27013.7|26993.7|26978.7|34
1643146500000|2022-01-25 21:35:00|26998.7|26983.7|27008.7|26993.7|27008.7|26993.7|26993.7|26978.7|35
1643146800000|2022-01-25 21:40:00|27011.2|26996.2|26998.7|26983.7|27011.2|26996.2|26998.7|26983.7|6
1643147100000|2022-01-25 21:45:00|27001.2|26986.2|26976.2|26961.2|27003.7|26988.7|26963.7|26948.7|36
1643147400000|2022-01-25 21:50:00|26973.7|26958.7|26943.7|26928.7|26973.7|26958.7|26933.7|26918.7|35
1643147700000|2022-01-25 21:55:00|26951.2|26936.2|26967.5|26937.5|26976.2|26961.2|26946.2|26931.2|79
1643148000000|2022-01-25 22:00:00|26967.9|26937.9|26961.5|26931.5|26968|26938|26960.5|26930.5|0
1643148300000|2022-01-25 22:05:00|26961.7|26931.7|26963.8|26933.8|26965.6|26935.6|26961.7|26931.7|0
1643148600000|2022-01-25 22:10:00|26963.2|26933.2|26967.4|26937.4|26970|26940|26963.2|26933.2|0
1643148900000|2022-01-25 22:15:00|26967.6|26937.6|26961.1|26931.1|26968.7|26938.7|26961.1|26931.1|0
1643149200000|2022-01-25 22:20:00|26962.2|26932.2|26958.1|26928.1|26963|26933|26952.7|26922.7|0
1643149500000|2022-01-25 22:25:00|26957.9|26927.9|26957.9|26927.9|26959.5|26929.5|26957.8|26927.8|0
1643149800000|2022-01-25 22:30:00|26958|26928|26969.6|26939.6|26969.6|26939.6|26957.2|26927.2|0
1643150100000|2022-01-25 22:35:00|26970.1|26940.1|26971.9|26941.9|26972.8|26942.8|26969.1|26939.1|0
1643150400000|2022-01-25 22:40:00|26971.5|26941.5|26975.1|26945.1|26976.9|26946.9|26971.5|26941.5|0
1643150700000|2022-01-25 22:45:00|26975.6|26945.6|26976.4|26946.4|26978.6|26948.6|26973.8|26943.8|0
1643151000000|2022-01-25 22:50:00|26977.1|26947.1|26980.4|26950.4|26980.6|26950.6|26977.1|26947.1|0
1643151300000|2022-01-25 22:55:00|26980.2|26950.2|26985.8|26955.8|26987.4|26957.4|26980.2|26950.2|0
1643151600000|2022-01-25 23:00:00|26984|26954|27056.2|27041.2|27068.7|27053.7|26981.8|26951.8|242
1643151900000|2022-01-25 23:05:00|27053.7|27038.7|27078.7|27063.7|27096.2|27081.2|27048.7|27033.7|65
1643152200000|2022-01-25 23:10:00|27081.2|27066.2|27141.2|27126.2|27146.2|27131.2|27078.7|27063.7|136
1643152500000|2022-01-25 23:15:00|27138.7|27123.7|27151.2|27136.2|27153.7|27138.7|27111.2|27096.2|46
1643152800000|2022-01-25 23:20:00|27148.7|27133.7|27138.7|27123.7|27153.7|27138.7|27131.2|27116.2|12
1643153100000|2022-01-25 23:25:00|27136.2|27121.2|27156.2|27141.2|27163.7|27148.7|27111.2|27096.2|64
1643153400000|2022-01-25 23:30:00|27158.7|27143.7|27144.7|27137.7|27189.7|27182.7|27134.7|27127.7|38103
1643153700000|2022-01-25 23:35:00|27147.2|27140.2|27167.2|27160.2|27174.7|27167.7|27134.7|27127.7|117
1643154000000|2022-01-25 23:40:00|27164.7|27157.7|27184.7|27177.7|27209.7|27202.7|27159.7|27152.7|277
1643154300000|2022-01-25 23:45:00|27187.2|27180.2|27164.7|27157.7|27212.2|27205.2|27164.7|27157.7|485
1643154600000|2022-01-25 23:50:00|27167.2|27160.2|27137.2|27130.2|27172.2|27165.2|27129.7|27122.7|344
1643154900000|2022-01-25 23:55:00|27139.7|27132.7|27119.7|27112.7|27142.2|27135.2|27109.7|27102.7|296
1643155200000|2022-01-26 00:00:00|27117.2|27110.2|27154.7|27147.7|27187.2|27180.2|27089.7|27082.7|2102
1643155500000|2022-01-26 00:05:00|27152.2|27145.2|27089.7|27082.7|27159.7|27152.7|27087.2|27080.2|1023
1643155800000|2022-01-26 00:10:00|27087.2|27080.2|27094.7|27087.7|27149.7|27142.7|27087.2|27080.2|985
1643156100000|2022-01-26 00:15:00|27099.7|27092.7|27064.7|27057.7|27134.7|27127.7|27062.2|27055.2|912
1643156400000|2022-01-26 00:20:00|27062.2|27055.2|27049.7|27042.7|27084.7|27077.7|27029.7|27022.7|607
1643156700000|2022-01-26 00:25:00|27052.2|27045.2|27049.7|27042.7|27099.7|27092.7|27039.7|27032.7|531
1643157000000|2022-01-26 00:30:00|27047.2|27040.2|27072.2|27065.2|27084.7|27077.7|27017.2|27010.2|657
1643157300000|2022-01-26 00:35:00|27074.7|27067.7|27049.7|27042.7|27094.7|27087.7|27019.7|27012.7|421
1643157600000|2022-01-26 00:40:00|27052.2|27045.2|26994.7|26987.7|27054.7|27047.7|26989.7|26982.7|353
1643157900000|2022-01-26 00:45:00|26999.7|26992.7|26999.7|26992.7|27009.7|27002.7|26969.7|26962.7|507
1643158200000|2022-01-26 00:50:00|27002.2|26995.2|26954.7|26947.7|27007.2|27000.2|26949.7|26942.7|410
1643158500000|2022-01-26 00:55:00|26952.2|26945.2|26934.7|26927.7|26984.7|26977.7|26922.2|26915.2|550
1643158800000|2022-01-26 01:00:00|26932.2|26925.2|26914.7|26907.7|26944.7|26937.7|26899.7|26892.7|684
1643159100000|2022-01-26 01:05:00|26924.7|26917.7|26904.7|26897.7|26954.7|26947.7|26899.7|26892.7|551
1643159400000|2022-01-26 01:10:00|26907.2|26900.2|26879.7|26872.7|26922.2|26915.2|26869.7|26862.7|430
1643159700000|2022-01-26 01:15:00|26874.7|26867.7|26884.7|26877.7|26899.7|26892.7|26862.2|26855.2|540
1643160000000|2022-01-26 01:20:00|26889.7|26882.7|26934.7|26927.7|26952.2|26945.2|26889.7|26882.7|604
1643160300000|2022-01-26 01:25:00|26932.2|26925.2|26964.7|26957.7|26969.7|26962.7|26924.7|26917.7|434
1643160600000|2022-01-26 01:30:00|26967.2|26960.2|26914.7|26907.7|26974.7|26967.7|26889.7|26882.7|500
1643160900000|2022-01-26 01:35:00|26909.7|26902.7|26902.2|26895.2|26919.7|26912.7|26849.7|26842.7|643
1643161200000|2022-01-26 01:40:00|26904.7|26897.7|26877.2|26870.2|26924.7|26917.7|26874.7|26867.7|506
1643161500000|2022-01-26 01:45:00|26879.7|26872.7|26934.7|26927.7|26949.7|26942.7|26874.7|26867.7|514
1643161800000|2022-01-26 01:50:00|26937.2|26930.2|26907.2|26900.2|26954.7|26947.7|26899.7|26892.7|240
1643162100000|2022-01-26 01:55:00|26904.7|26897.7|26994.7|26987.7|26994.7|26987.7|26904.7|26897.7|544
1643162400000|2022-01-26 02:00:00|26999.7|26992.7|26989.7|26982.7|27029.7|27022.7|26977.2|26970.2|570
1643162700000|2022-01-26 02:05:00|26992.2|26985.2|27004.7|26997.7|27014.7|27007.7|26984.7|26977.7|200
1643163000000|2022-01-26 02:10:00|26999.7|26992.7|27019.7|27012.7|27034.7|27027.7|26994.7|26987.7|321
1643163300000|2022-01-26 02:15:00|27017.2|27010.2|27034.7|27027.7|27044.7|27037.7|27009.7|27002.7|196
1643163600000|2022-01-26 02:20:00|27037.2|27030.2|27029.7|27022.7|27052.2|27045.2|27024.7|27017.7|298
1643163900000|2022-01-26 02:25:00|27032.2|27025.2|27014.7|27007.7|27034.7|27027.7|27009.7|27002.7|340
1643164200000|2022-01-26 02:30:00|27019.7|27012.7|27004.7|26997.7|27024.7|27017.7|26999.7|26992.7|152
1643164500000|2022-01-26 02:35:00|27002.2|26995.2|26974.7|26967.7|27009.7|27002.7|26969.7|26962.7|333
1643164800000|2022-01-26 02:40:00|26977.2|26970.2|26954.7|26947.7|26984.7|26977.7|26952.2|26945.2|331
1643165100000|2022-01-26 02:45:00|26949.7|26942.7|26984.7|26977.7|26984.7|26977.7|26949.7|26942.7|149
1643165400000|2022-01-26 02:50:00|26982.2|26975.2|26994.7|26987.7|26999.7|26992.7|26979.7|26972.7|78
1643165700000|2022-01-26 02:55:00|26997.2|26990.2|26959.7|26952.7|26999.7|26992.7|26959.7|26952.7|147
1643166000000|2022-01-26 03:00:00|26964.7|26957.7|26979.7|26972.7|26992.2|26985.2|26964.7|26957.7|122
1643166300000|2022-01-26 03:05:00|26984.7|26977.7|26994.7|26987.7|27029.7|27022.7|26979.7|26972.7|197
1643166600000|2022-01-26 03:10:00|26989.7|26982.7|26974.7|26967.7|26994.7|26987.7|26969.7|26962.7|90
1643166900000|2022-01-26 03:15:00|26972.2|26965.2|26992.2|26985.2|26994.7|26987.7|26964.7|26957.7|110
1643167200000|2022-01-26 03:20:00|26994.7|26987.7|27004.7|26997.7|27004.7|26997.7|26982.2|26975.2|98
1643167500000|2022-01-26 03:25:00|27007.2|27000.2|26984.7|26977.7|27009.7|27002.7|26984.7|26977.7|216
1643167800000|2022-01-26 03:30:00|26989.7|26982.7|27034.7|27027.7|27039.7|27032.7|26989.7|26982.7|268
1643168100000|2022-01-26 03:35:00|27037.2|27030.2|27027.2|27020.2|27049.7|27042.7|27022.2|27015.2|118
1643168400000|2022-01-26 03:40:00|27024.7|27017.7|27034.7|27027.7|27044.7|27037.7|27024.7|27017.7|153
1643168700000|2022-01-26 03:45:00|27039.7|27032.7|27069.7|27062.7|27074.7|27067.7|27037.2|27030.2|275
1643169000000|2022-01-26 03:50:00|27067.2|27060.2|27074.7|27067.7|27094.7|27087.7|27064.7|27057.7|398
1643169300000|2022-01-26 03:55:00|27072.2|27065.2|27084.7|27077.7|27099.7|27092.7|27072.2|27065.2|262
1643169600000|2022-01-26 04:00:00|27089.7|27082.7|27064.7|27057.7|27114.7|27107.7|27064.7|27057.7|451
1643169900000|2022-01-26 04:05:00|27067.2|27060.2|27087.2|27080.2|27099.7|27092.7|27062.2|27055.2|274
1643170200000|2022-01-26 04:10:00|27084.7|27077.7|27119.7|27112.7|27124.7|27117.7|27084.7|27077.7|283
1643170500000|2022-01-26 04:15:00|27114.7|27107.7|27124.7|27117.7|27124.7|27117.7|27104.7|27097.7|220
1643170800000|2022-01-26 04:20:00|27127.2|27120.2|27099.7|27092.7|27129.7|27122.7|27099.7|27092.7|290
1643171100000|2022-01-26 04:25:00|27097.2|27090.2|27104.7|27097.7|27104.7|27097.7|27079.7|27072.7|199
1643171400000|2022-01-26 04:30:00|27109.7|27102.7|27129.7|27122.7|27139.7|27132.7|27099.7|27092.7|315
1643171700000|2022-01-26 04:35:00|27124.7|27117.7|27089.7|27082.7|27127.2|27120.2|27089.7|27082.7|267
1643172000000|2022-01-26 04:40:00|27094.7|27087.7|27064.7|27057.7|27104.7|27097.7|27064.7|27057.7|349
1643172300000|2022-01-26 04:45:00|27062.2|27055.2|27079.7|27072.7|27079.7|27072.7|27047.2|27040.2|488
1643172600000|2022-01-26 04:50:00|27077.2|27070.2|27074.7|27067.7|27084.7|27077.7|27074.7|27067.7|145
1643172900000|2022-01-26 04:55:00|27069.7|27062.7|27072.2|27065.2|27074.7|27067.7|27054.7|27047.7|205
1643173200000|2022-01-26 05:00:00|27069.7|27062.7|27069.7|27062.7|27074.7|27067.7|27054.7|27047.7|164
1643173500000|2022-01-26 05:05:00|27074.7|27067.7|27074.7|27067.7|27077.2|27070.2|27054.7|27047.7|186
1643173800000|2022-01-26 05:10:00|27072.2|27065.2|27039.7|27032.7|27079.7|27072.7|27039.7|27032.7|289
1643174100000|2022-01-26 05:15:00|27044.7|27037.7|27029.7|27022.7|27049.7|27042.7|27024.7|27017.7|254
1643174400000|2022-01-26 05:20:00|27027.2|27020.2|26994.7|26987.7|27029.7|27022.7|26994.7|26987.7|418
1643174700000|2022-01-26 05:25:00|26999.7|26992.7|27039.7|27032.7|27044.7|27037.7|26999.7|26992.7|519
1643175000000|2022-01-26 05:30:00|27042.2|27035.2|27014.7|27007.7|27049.7|27042.7|27009.7|27002.7|429
1643175300000|2022-01-26 05:35:00|27019.7|27012.7|27009.7|27002.7|27034.7|27027.7|27009.7|27002.7|346
1643175600000|2022-01-26 05:40:00|27012.2|27005.2|26994.7|26987.7|27014.7|27007.7|26984.7|26977.7|425
1643175900000|2022-01-26 05:45:00|26992.2|26985.2|27009.7|27002.7|27012.2|27005.2|26989.7|26982.7|465
1643176200000|2022-01-26 05:50:00|27012.2|27005.2|27029.7|27022.7|27029.7|27022.7|27004.7|26997.7|777
1643176500000|2022-01-26 05:55:00|27027.2|27020.2|27019.7|27012.7|27039.7|27032.7|27014.7|27007.7|1366
1643176800000|2022-01-26 06:00:00|27022.2|27015.2|27024.7|27017.7|27034.7|27027.7|26994.7|26987.7|1876
1643177100000|2022-01-26 06:05:00|27027.2|27020.2|27029.7|27022.7|27044.7|27037.7|27019.7|27012.7|597
1643177400000|2022-01-26 06:10:00|27032.2|27025.2|27034.7|27027.7|27049.7|27042.7|27029.7|27022.7|411
1643177700000|2022-01-26 06:15:00|27029.7|27022.7|27044.7|27037.7|27044.7|27037.7|27029.7|27022.7|130
1643178000000|2022-01-26 06:20:00|27049.7|27042.7|27049.7|27042.7|27067.2|27060.2|27042.2|27035.2|181
1643178300000|2022-01-26 06:25:00|27052.2|27045.2|27034.7|27027.7|27057.2|27050.2|27029.7|27022.7|50
1643178600000|2022-01-26 06:30:00|27039.7|27032.7|27039.7|27032.7|27042.2|27035.2|27029.7|27022.7|55
1643178900000|2022-01-26 06:35:00|27034.7|27027.7|27057.2|27050.2|27057.2|27050.2|27034.7|27027.7|19
1643179200000|2022-01-26 06:40:00|27054.7|27047.7|27034.7|27027.7|27054.7|27047.7|27032.2|27025.2|24
1643179500000|2022-01-26 06:45:00|27029.7|27022.7|27042.2|27035.2|27044.7|27037.7|27029.7|27022.7|38
1643179800000|2022-01-26 06:50:00|27039.7|27032.7|27032.2|27025.2|27047.2|27040.2|27029.7|27022.7|11
1643180100000|2022-01-26 06:55:00|27029.7|27022.7|27032.2|27025.2|27039.7|27032.7|27019.7|27012.7|27
1643180400000|2022-01-26 07:00:00|27039.7|27032.7|27022.2|27015.2|27054.7|27047.7|27014.7|27007.7|52
1643180700000|2022-01-26 07:05:00|27019.7|27012.7|27024.7|27017.7|27024.7|27017.7|27009.7|27002.7|25
1643181000000|2022-01-26 07:10:00|27022.2|27015.2|27012.2|27005.2|27032.2|27025.2|26994.7|26987.7|60
1643181300000|2022-01-26 07:15:00|27009.7|27002.7|27002.2|26995.2|27012.2|27005.2|26994.7|26987.7|56
1643181600000|2022-01-26 07:20:00|27004.7|26997.7|27014.7|27007.7|27019.7|27012.7|26999.7|26992.7|24
1643181900000|2022-01-26 07:25:00|27019.7|27012.7|27029.7|27022.7|27034.7|27027.7|27014.7|27007.7|34
1643182200000|2022-01-26 07:30:00|27034.7|27027.7|27049.7|27042.7|27054.7|27047.7|27024.7|27017.7|169
1643182500000|2022-01-26 07:35:00|27047.2|27040.2|27054.7|27047.7|27059.7|27052.7|27044.7|27037.7|84
1643182800000|2022-01-26 07:40:00|27052.2|27045.2|27059.7|27052.7|27062.2|27055.2|27044.7|27037.7|89
1643183100000|2022-01-26 07:45:00|27062.2|27055.2|27054.7|27047.7|27069.7|27062.7|27054.7|27047.7|88
1643183400000|2022-01-26 07:50:00|27059.7|27052.7|27072.2|27065.2|27072.2|27065.2|27054.7|27047.7|61
1643183700000|2022-01-26 07:55:00|27069.7|27062.7|27059.7|27052.7|27072.2|27065.2|27049.7|27042.7|76
1643184000000|2022-01-26 08:00:00|27062.2|27055.2|27119.7|27112.7|27122.2|27115.2|27054.7|27047.7|521
1643184300000|2022-01-26 08:05:00|27114.7|27107.7|27134.7|27127.7|27142.2|27135.2|27114.7|27107.7|510
1643184600000|2022-01-26 08:10:00|27132.2|27125.2|27157.2|27150.2|27159.7|27152.7|27132.2|27125.2|486
1643184900000|2022-01-26 08:15:00|27154.7|27147.7|27169.7|27162.7|27174.7|27167.7|27152.2|27145.2|297
1643185200000|2022-01-26 08:20:00|27172.2|27165.2|27224.7|27217.7|27224.7|27217.7|27169.7|27162.7|450
1643185500000|2022-01-26 08:25:00|27222.2|27215.2|27219.7|27212.7|27239.7|27232.7|27214.7|27207.7|290
1643185800000|2022-01-26 08:30:00|27222.2|27215.2|27209.7|27202.7|27242.2|27235.2|27209.7|27202.7|313
1643186100000|2022-01-26 08:35:00|27212.2|27205.2|27232.2|27225.2|27239.7|27232.7|27209.7|27202.7|224
1643186400000|2022-01-26 08:40:00|27234.7|27227.7|27234.7|27227.7|27249.7|27242.7|27224.7|27217.7|241
1643186700000|2022-01-26 08:45:00|27239.7|27232.7|27234.7|27227.7|27244.7|27237.7|27224.7|27217.7|276
1643187000000|2022-01-26 08:50:00|27239.7|27232.7|27229.7|27222.7|27239.7|27232.7|27224.7|27217.7|239
1643187300000|2022-01-26 08:55:00|27227.2|27220.2|27239.7|27232.7|27244.7|27237.7|27224.7|27217.7|295
1643187600000|2022-01-26 09:00:00|27237.2|27230.2|27259.7|27252.7|27279.7|27272.7|27224.7|27217.7|355
1643187900000|2022-01-26 09:05:00|27257.2|27250.2|27269.7|27262.7|27279.7|27272.7|27254.7|27247.7|198
1643188200000|2022-01-26 09:10:00|27272.2|27265.2|27274.7|27267.7|27284.7|27277.7|27259.7|27252.7|227
1643188500000|2022-01-26 09:15:00|27277.2|27270.2|27299.7|27292.7|27304.7|27297.7|27269.7|27262.7|148
1643188800000|2022-01-26 09:20:00|27294.7|27287.7|27314.7|27307.7|27314.7|27307.7|27284.7|27277.7|196
1643189100000|2022-01-26 09:25:00|27317.2|27310.2|27319.7|27312.7|27324.7|27317.7|27304.7|27297.7|274
1643189400000|2022-01-26 09:30:00|27322.2|27315.2|27314.7|27307.7|27329.7|27322.7|27299.7|27292.7|237
1643189700000|2022-01-26 09:35:00|27312.2|27305.2|27322.2|27315.2|27329.7|27322.7|27304.7|27297.7|168
1643190000000|2022-01-26 09:40:00|27319.7|27312.7|27304.7|27297.7|27322.2|27315.2|27299.7|27292.7|180
1643190300000|2022-01-26 09:45:00|27307.2|27300.2|27314.7|27307.7|27319.7|27312.7|27304.7|27297.7|224
1643190600000|2022-01-26 09:50:00|27312.2|27305.2|27309.7|27302.7|27324.7|27317.7|27304.7|27297.7|195
1643190900000|2022-01-26 09:55:00|27312.2|27305.2|27314.7|27307.7|27319.7|27312.7|27304.7|27297.7|226
1643191200000|2022-01-26 10:00:00|27309.7|27302.7|27324.7|27317.7|27324.7|27317.7|27299.7|27292.7|445
1643191500000|2022-01-26 10:05:00|27322.2|27315.2|27314.7|27307.7|27329.7|27322.7|27309.7|27302.7|122
1643191800000|2022-01-26 10:10:00|27317.2|27310.2|27329.7|27322.7|27337.2|27330.2|27314.7|27307.7|218
1643192100000|2022-01-26 10:15:00|27332.2|27325.2|27347.2|27340.2|27349.7|27342.7|27329.7|27322.7|87
1643192400000|2022-01-26 10:20:00|27344.7|27337.7|27359.7|27352.7|27364.7|27357.7|27342.2|27335.2|164
1643192700000|2022-01-26 10:25:00|27354.7|27347.7|27354.7|27347.7|27362.2|27355.2|27344.7|27337.7|94
1643193000000|2022-01-26 10:30:00|27352.2|27345.2|27339.7|27332.7|27364.7|27357.7|27337.2|27330.2|199
1643193300000|2022-01-26 10:35:00|27344.7|27337.7|27349.7|27342.7|27359.7|27352.7|27339.7|27332.7|133
1643193600000|2022-01-26 10:40:00|27347.2|27340.2|27339.7|27332.7|27352.2|27345.2|27339.7|27332.7|75
1643193900000|2022-01-26 10:45:00|27342.2|27335.2|27347.2|27340.2|27354.7|27347.7|27329.7|27322.7|96
1643194200000|2022-01-26 10:50:00|27344.7|27337.7|27344.7|27337.7|27354.7|27347.7|27344.7|27337.7|68
1643194500000|2022-01-26 10:55:00|27339.7|27332.7|27329.7|27322.7|27349.7|27342.7|27317.2|27310.2|181
1643194800000|2022-01-26 11:00:00|27334.7|27327.7|27334.7|27327.7|27344.7|27337.7|27332.2|27325.2|169
1643195100000|2022-01-26 11:05:00|27332.2|27325.2|27309.7|27302.7|27334.7|27327.7|27309.7|27302.7|170
1643195400000|2022-01-26 11:10:00|27307.2|27300.2|27309.7|27302.7|27314.7|27307.7|27284.7|27277.7|242
1643195700000|2022-01-26 11:15:00|27312.2|27305.2|27319.7|27312.7|27324.7|27317.7|27309.7|27302.7|112
1643196000000|2022-01-26 11:20:00|27314.7|27307.7|27299.7|27292.7|27319.7|27312.7|27299.7|27292.7|80
1643196300000|2022-01-26 11:25:00|27302.2|27295.2|27274.7|27267.7|27304.7|27297.7|27264.7|27257.7|115
1643196600000|2022-01-26 11:30:00|27277.2|27270.2|27304.7|27297.7|27304.7|27297.7|27274.7|27267.7|87
1643196900000|2022-01-26 11:35:00|27307.2|27300.2|27312.2|27305.2|27314.7|27307.7|27304.7|27297.7|86
1643197200000|2022-01-26 11:40:00|27309.7|27302.7|27314.7|27307.7|27319.7|27312.7|27304.7|27297.7|63
1643197500000|2022-01-26 11:45:00|27317.2|27310.2|27312.2|27305.2|27319.7|27312.7|27299.7|27292.7|154
1643197800000|2022-01-26 11:50:00|27314.7|27307.7|27327.2|27320.2|27332.2|27325.2|27309.7|27302.7|56
1643198100000|2022-01-26 11:55:00|27329.7|27322.7|27344.7|27337.7|27344.7|27337.7|27319.7|27312.7|87
1643198400000|2022-01-26 12:00:00|27347.2|27340.2|27309.7|27302.7|27352.2|27345.2|27304.7|27297.7|160
1643198700000|2022-01-26 12:05:00|27307.2|27300.2|27309.7|27302.7|27319.7|27312.7|27304.7|27297.7|48
1643199000000|2022-01-26 12:10:00|27307.2|27300.2|27294.7|27287.7|27309.7|27302.7|27289.7|27282.7|123
1643199300000|2022-01-26 12:15:00|27292.2|27285.2|27299.7|27292.7|27309.7|27302.7|27279.7|27272.7|95
1643199600000|2022-01-26 12:20:00|27304.7|27297.7|27299.7|27292.7|27319.7|27312.7|27299.7|27292.7|68
1643199900000|2022-01-26 12:25:00|27302.2|27295.2|27327.2|27320.2|27327.2|27320.2|27302.2|27295.2|98
1643200200000|2022-01-26 12:30:00|27324.7|27317.7|27319.7|27312.7|27329.7|27322.7|27314.7|27307.7|86
1643200500000|2022-01-26 12:35:00|27317.2|27310.2|27324.7|27317.7|27327.2|27320.2|27314.7|27307.7|47
1643200800000|2022-01-26 12:40:00|27322.2|27315.2|27309.7|27302.7|27324.7|27317.7|27304.7|27297.7|80
1643201100000|2022-01-26 12:45:00|27312.2|27305.2|27309.7|27302.7|27322.2|27315.2|27307.2|27300.2|85
1643201400000|2022-01-26 12:50:00|27312.2|27305.2|27324.7|27317.7|27329.7|27322.7|27309.7|27302.7|63
1643201700000|2022-01-26 12:55:00|27327.2|27320.2|27327.2|27320.2|27334.7|27327.7|27324.7|27317.7|60
1643202000000|2022-01-26 13:00:00|27329.7|27322.7|27359.7|27352.7|27359.7|27352.7|27319.7|27312.7|165
1643202300000|2022-01-26 13:05:00|27357.2|27350.2|27374.7|27367.7|27374.7|27367.7|27349.7|27342.7|202
1643202600000|2022-01-26 13:10:00|27377.2|27370.2|27379.7|27372.7|27384.7|27377.7|27374.7|27367.7|106
1643202900000|2022-01-26 13:15:00|27382.2|27375.2|27384.7|27377.7|27399.7|27392.7|27379.7|27372.7|192
1643203200000|2022-01-26 13:20:00|27387.2|27380.2|27409.7|27402.7|27409.7|27402.7|27384.7|27377.7|92
1643203500000|2022-01-26 13:25:00|27412.2|27405.2|27399.7|27392.7|27417.2|27410.2|27399.7|27392.7|132
1643203800000|2022-01-26 13:30:00|27402.2|27395.2|27384.7|27377.7|27414.7|27407.7|27379.7|27372.7|148
1643204100000|2022-01-26 13:35:00|27387.2|27380.2|27369.7|27362.7|27397.2|27390.2|27367.2|27360.2|75
1643204400000|2022-01-26 13:40:00|27372.2|27365.2|27369.7|27362.7|27379.7|27372.7|27359.7|27352.7|47
1643204700000|2022-01-26 13:45:00|27367.2|27360.2|27374.7|27367.7|27379.7|27372.7|27362.2|27355.2|68
1643205000000|2022-01-26 13:50:00|27372.2|27365.2|27369.7|27362.7|27374.7|27367.7|27364.7|27357.7|31
1643205300000|2022-01-26 13:55:00|27372.2|27365.2|27374.7|27367.7|27374.7|27367.7|27364.7|27357.7|57
1643205600000|2022-01-26 14:00:00|27369.7|27362.7|27344.7|27337.7|27384.7|27377.7|27344.7|27337.7|122
1643205900000|2022-01-26 14:05:00|27342.2|27335.2|27329.7|27322.7|27354.7|27347.7|27327.2|27320.2|151
1643206200000|2022-01-26 14:10:00|27327.2|27320.2|27314.7|27307.7|27334.7|27327.7|27314.7|27307.7|117
1643206500000|2022-01-26 14:15:00|27317.2|27310.2|27307.2|27300.2|27324.7|27317.7|27302.2|27295.2|91
1643206800000|2022-01-26 14:20:00|27304.7|27297.7|27304.7|27297.7|27324.7|27317.7|27299.7|27292.7|115
1643207100000|2022-01-26 14:25:00|27302.2|27295.2|27329.7|27322.7|27329.7|27322.7|27302.2|27295.2|112
1643207400000|2022-01-26 14:30:00|27327.2|27320.2|27269.7|27262.7|27334.7|27327.7|27259.7|27252.7|470
1643207700000|2022-01-26 14:35:00|27274.7|27267.7|27269.7|27262.7|27294.7|27287.7|27252.2|27245.2|380
1643208000000|2022-01-26 14:40:00|27272.2|27265.2|27257.2|27250.2|27279.7|27272.7|27239.7|27232.7|462
1643208300000|2022-01-26 14:45:00|27259.7|27252.7|27319.7|27312.7|27334.7|27327.7|27259.7|27252.7|275
1643208600000|2022-01-26 14:50:00|27317.2|27310.2|27324.7|27317.7|27344.7|27337.7|27299.7|27292.7|455
1643208900000|2022-01-26 14:55:00|27327.2|27320.2|27314.7|27307.7|27334.7|27327.7|27299.7|27292.7|229
1643209200000|2022-01-26 15:00:00|27309.7|27302.7|27329.7|27322.7|27349.7|27342.7|27294.7|27287.7|488
1643209500000|2022-01-26 15:05:00|27332.2|27325.2|27314.7|27307.7|27334.7|27327.7|27307.2|27300.2|164
1643209800000|2022-01-26 15:10:00|27312.2|27305.2|27259.7|27252.7|27319.7|27312.7|27257.2|27250.2|275
1643210100000|2022-01-26 15:15:00|27264.7|27257.7|27289.7|27282.7|27289.7|27282.7|27234.7|27227.7|427
1643210400000|2022-01-26 15:20:00|27287.2|27280.2|27244.7|27237.7|27292.2|27285.2|27244.7|27237.7|207
1643210700000|2022-01-26 15:25:00|27242.2|27235.2|27209.7|27202.7|27242.2|27235.2|27184.7|27177.7|668
1643211000000|2022-01-26 15:30:00|27207.2|27200.2|27209.7|27202.7|27229.7|27222.7|27174.7|27167.7|484
1643211300000|2022-01-26 15:35:00|27207.2|27200.2|27189.7|27182.7|27222.2|27215.2|27182.2|27175.2|322
1643211600000|2022-01-26 15:40:00|27194.7|27187.7|27159.7|27152.7|27212.2|27205.2|27152.2|27145.2|326
1643211900000|2022-01-26 15:45:00|27157.2|27150.2|27157.2|27150.2|27159.7|27152.7|27119.7|27112.7|405
1643212200000|2022-01-26 15:50:00|27154.7|27147.7|27154.7|27147.7|27164.7|27157.7|27139.7|27132.7|224
1643212500000|2022-01-26 15:55:00|27152.2|27145.2|27167.2|27160.2|27184.7|27177.7|27137.2|27130.2|504
1643212800000|2022-01-26 16:00:00|27164.7|27157.7|27154.7|27147.7|27169.7|27162.7|27134.7|27127.7|182
1643213100000|2022-01-26 16:05:00|27157.2|27150.2|27179.7|27172.7|27187.2|27180.2|27149.7|27142.7|349
1643213400000|2022-01-26 16:10:00|27177.2|27170.2|27209.7|27202.7|27214.7|27207.7|27167.2|27160.2|386
1643213700000|2022-01-26 16:15:00|27212.2|27205.2|27194.7|27187.7|27229.7|27222.7|27179.7|27172.7|249
1643214000000|2022-01-26 16:20:00|27192.2|27185.2|27209.7|27202.7|27219.7|27212.7|27184.7|27177.7|148
1643214300000|2022-01-26 16:25:00|27212.2|27205.2|27209.7|27202.7|27234.7|27227.7|27204.7|27197.7|287
1643214600000|2022-01-26 16:30:00|27212.2|27205.2|27214.7|27207.7|27237.2|27230.2|27197.2|27190.2|138
1643214900000|2022-01-26 16:35:00|27212.2|27205.2|27214.7|27207.7|27224.7|27217.7|27189.7|27182.7|132
1643215200000|2022-01-26 16:40:00|27217.2|27210.2|27219.7|27212.7|27239.7|27232.7|27214.7|27207.7|157
1643215500000|2022-01-26 16:45:00|27222.2|27215.2|27194.7|27187.7|27232.2|27225.2|27184.7|27177.7|126
1643215800000|2022-01-26 16:50:00|27192.2|27185.2|27209.7|27202.7|27219.7|27212.7|27164.7|27157.7|217
1643216100000|2022-01-26 16:55:00|27214.7|27207.7|27214.7|27207.7|27232.2|27225.2|27199.7|27192.7|94
1643216400000|2022-01-26 17:00:00|27219.7|27212.7|27214.7|27207.7|27234.7|27227.7|27204.7|27197.7|133
1643216700000|2022-01-26 17:05:00|27217.2|27210.2|27224.7|27217.7|27227.2|27220.2|27209.7|27202.7|56
1643217000000|2022-01-26 17:10:00|27222.2|27215.2|27254.7|27247.7|27262.2|27255.2|27214.7|27207.7|126
1643217300000|2022-01-26 17:15:00|27249.7|27242.7|27249.7|27242.7|27264.7|27257.7|27244.7|27237.7|92
1643217600000|2022-01-26 17:20:00|27252.2|27245.2|27254.7|27247.7|27262.2|27255.2|27249.7|27242.7|93
1643217900000|2022-01-26 17:25:00|27259.7|27252.7|27267.2|27260.2|27269.7|27262.7|27254.7|27247.7|69
1643218200000|2022-01-26 17:30:00|27264.7|27257.7|27264.7|27257.7|27269.7|27262.7|27259.7|27252.7|168
1643218500000|2022-01-26 17:35:00|27267.2|27260.2|27259.7|27252.7|27274.7|27267.7|27259.7|27252.7|59
1643218800000|2022-01-26 17:40:00|27264.7|27257.7|27289.7|27282.7|27292.2|27285.2|27264.7|27257.7|124
1643219100000|2022-01-26 17:45:00|27287.2|27280.2|27279.7|27272.7|27289.7|27282.7|27269.7|27262.7|134
1643219400000|2022-01-26 17:50:00|27277.2|27270.2|27274.7|27267.7|27277.2|27270.2|27262.2|27255.2|128
1643219700000|2022-01-26 17:55:00|27272.2|27265.2|27272.2|27265.2|27279.7|27272.7|27269.7|27262.7|35
1643220000000|2022-01-26 18:00:00|27274.7|27267.7|27219.7|27212.7|27274.7|27267.7|27204.7|27197.7|155
1643220300000|2022-01-26 18:05:00|27214.7|27207.7|27239.7|27232.7|27239.7|27232.7|27209.7|27202.7|43
1643220600000|2022-01-26 18:10:00|27237.2|27230.2|27252.2|27245.2|27254.7|27247.7|27234.7|27227.7|76
1643220900000|2022-01-26 18:15:00|27254.7|27247.7|27237.2|27230.2|27254.7|27247.7|27227.2|27220.2|49
1643221200000|2022-01-26 18:20:00|27239.7|27232.7|27219.7|27212.7|27239.7|27232.7|27199.7|27192.7|93
1643221500000|2022-01-26 18:25:00|27217.2|27210.2|27229.7|27222.7|27237.2|27230.2|27214.7|27207.7|77
1643221800000|2022-01-26 18:30:00|27227.2|27220.2|27224.7|27217.7|27237.2|27230.2|27219.7|27212.7|61
1643222100000|2022-01-26 18:35:00|27227.2|27220.2|27224.7|27217.7|27234.7|27227.7|27212.2|27205.2|64
1643222400000|2022-01-26 18:40:00|27222.2|27215.2|27224.7|27217.7|27234.7|27227.7|27209.7|27202.7|72
1643222700000|2022-01-26 18:45:00|27219.7|27212.7|27214.7|27207.7|27224.7|27217.7|27204.7|27197.7|172
1643223000000|2022-01-26 18:50:00|27212.2|27205.2|27252.2|27245.2|27254.7|27247.7|27209.7|27202.7|119
1643223300000|2022-01-26 18:55:00|27254.7|27247.7|27232.2|27225.2|27259.7|27252.7|27229.7|27222.7|123
1643223600000|2022-01-26 19:00:00|27234.7|27227.7|27294.7|27287.7|27384.7|27377.7|27224.7|27217.7|869
1643223900000|2022-01-26 19:05:00|27299.7|27292.7|27302.2|27295.2|27349.7|27342.7|27292.2|27285.2|416
1643224200000|2022-01-26 19:10:00|27304.7|27297.7|27184.7|27177.7|27314.7|27307.7|27174.7|27167.7|558
1643224500000|2022-01-26 19:15:00|27182.2|27175.2|27219.7|27212.7|27227.2|27220.2|27177.2|27170.2|631
1643224800000|2022-01-26 19:20:00|27222.2|27215.2|27232.2|27225.2|27237.2|27230.2|27194.7|27187.7|335
1643225100000|2022-01-26 19:25:00|27229.7|27222.7|27304.7|27297.7|27309.7|27302.7|27229.7|27222.7|520
1643225400000|2022-01-26 19:30:00|27307.2|27300.2|27214.7|27207.7|27307.2|27300.2|27204.7|27197.7|763
1643225700000|2022-01-26 19:35:00|27217.2|27210.2|27289.7|27282.7|27307.2|27300.2|27189.7|27182.7|887
1643226000000|2022-01-26 19:40:00|27294.7|27287.7|27179.7|27172.7|27304.7|27297.7|27179.7|27172.7|788
1643226300000|2022-01-26 19:45:00|27177.2|27170.2|27077.2|27070.2|27187.2|27180.2|27052.2|27045.2|1082
1643226600000|2022-01-26 19:50:00|27072.2|27065.2|27107.2|27100.2|27142.2|27135.2|27069.7|27062.7|1052
1643226900000|2022-01-26 19:55:00|27104.7|27097.7|27069.7|27062.7|27104.7|27097.7|27054.7|27047.7|1234
1643227200000|2022-01-26 20:00:00|27064.7|27057.7|26904.7|26897.7|27069.7|27062.7|26889.7|26882.7|1357
1643227500000|2022-01-26 20:05:00|26899.7|26892.7|26799.7|26792.7|26912.2|26905.2|26794.7|26787.7|837
1643227800000|2022-01-26 20:10:00|26797.2|26790.2|26892.2|26885.2|26937.2|26930.2|26794.7|26787.7|710
1643228100000|2022-01-26 20:15:00|26894.7|26887.7|26872.2|26865.2|26919.7|26912.7|26864.7|26857.7|628
1643228400000|2022-01-26 20:20:00|26874.7|26867.7|26834.7|26827.7|26884.7|26877.7|26804.7|26797.7|738
1643228700000|2022-01-26 20:25:00|26837.2|26830.2|26949.7|26942.7|26977.2|26970.2|26814.7|26807.7|771
1643229000000|2022-01-26 20:30:00|26944.7|26937.7|26909.7|26902.7|26989.7|26982.7|26907.2|26900.2|943
1643229300000|2022-01-26 20:35:00|26904.7|26897.7|26919.7|26912.7|26944.7|26937.7|26869.7|26862.7|888
1643229600000|2022-01-26 20:40:00|26917.2|26910.2|26929.7|26922.7|26964.7|26957.7|26889.7|26882.7|657
1643229900000|2022-01-26 20:45:00|26932.2|26925.2|26927.2|26920.2|26974.7|26967.7|26904.7|26897.7|904
1643230200000|2022-01-26 20:50:00|26924.7|26917.7|26947.2|26940.2|26952.2|26945.2|26884.7|26877.7|1032
1643230500000|2022-01-26 20:55:00|26942.2|26935.2|26929.7|26922.7|26982.2|26975.2|26914.7|26907.7|986
1643230800000|2022-01-26 21:00:00|26924.7|26917.7|26944.7|26937.7|26947.2|26940.2|26914.7|26907.7|210
1643231100000|2022-01-26 21:05:00|26942.2|26935.2|26919.7|26912.7|26969.7|26962.7|26914.7|26907.7|190
1643231400000|2022-01-26 21:10:00|26914.7|26907.7|26857.2|26850.2|26914.7|26907.7|26854.7|26847.7|339
1643231700000|2022-01-26 21:15:00|26861.2|26846.2|26878.7|26863.7|26878.7|26863.7|26858.7|26843.7|61
1643232000000|2022-01-26 21:20:00|26881.2|26866.2|26883.7|26868.7|26888.7|26873.7|26881.2|26866.2|7
1643232300000|2022-01-26 21:25:00|||||||||1
1643232600000|2022-01-26 21:30:00|||||||||8
1643232900000|2022-01-26 21:35:00|26881.2|26866.2|26878.7|26863.7|26883.7|26868.7|26868.7|26853.7|19
1643233200000|2022-01-26 21:40:00|26881.2|26866.2|26891.2|26876.2|26891.2|26876.2|26881.2|26866.2|2
1643233500000|2022-01-26 21:45:00|26898.7|26883.7|26903.7|26888.7|26908.7|26893.7|26896.2|26881.2|14
1643233800000|2022-01-26 21:50:00|26898.7|26883.7|26913.7|26898.7|26923.7|26908.7|26896.2|26881.2|7
1643234100000|2022-01-26 21:55:00|26921.2|26906.2|26948.1|26918.1|26950.4|26931.2|26918.7|26903.7|40
1643234400000|2022-01-26 22:00:00|26948.2|26918.2|26950.8|26920.8|26956|26926|26948|26918|0
1643234700000|2022-01-26 22:05:00|26950.6|26920.6|26952.8|26922.8|26954.8|26924.8|26948.5|26918.5|0
1643235000000|2022-01-26 22:10:00|26952.6|26922.6|26963.2|26933.2|26963.4|26933.4|26952.3|26922.3|0
1643235300000|2022-01-26 22:15:00|26963.6|26933.6|26969.7|26939.7|26970.5|26940.5|26963.6|26933.6|0
1643235600000|2022-01-26 22:20:00|26969.6|26939.6|26978.5|26948.5|26981.5|26951.5|26968.7|26938.7|0
1643235900000|2022-01-26 22:25:00|26979.4|26949.4|26974.6|26944.6|26982.4|26952.4|26974|26944|0
1643236200000|2022-01-26 22:30:00|26974.5|26944.5|26991.4|26961.4|26991.6|26961.6|26974.5|26944.5|0
1643236500000|2022-01-26 22:35:00|26991.7|26961.7|27000.3|26970.3|27000.3|26970.3|26983.2|26953.2|0
1643236800000|2022-01-26 22:40:00|27000.4|26970.4|27007.2|26977.2|27022.4|26992.4|27000.1|26970.1|0
1643237100000|2022-01-26 22:45:00|27006.6|26976.6|27000.1|26970.1|27011.3|26981.3|27000.1|26970.1|0
1643237400000|2022-01-26 22:50:00|27000.5|26970.5|26986.2|26956.2|27001.9|26971.9|26986|26956|0
1643237700000|2022-01-26 22:55:00|26986.4|26956.4|26989.4|26959.4|26989.4|26959.4|26977|26947|0
1643238000000|2022-01-26 23:00:00|26988.1|26958.1|26978.7|26963.7|27032.8|27013.7|26941.2|26926.2|108
1643238300000|2022-01-26 23:05:00|26976.2|26961.2|27016.2|27001.2|27016.2|27001.2|26973.7|26958.7|78
1643238600000|2022-01-26 23:10:00|27018.7|27003.7|27016.2|27001.2|27018.7|27003.7|26996.2|26981.2|35
1643238900000|2022-01-26 23:15:00|27013.7|26998.7|26966.2|26951.2|27016.2|27001.2|26958.7|26943.7|20
1643239200000|2022-01-26 23:20:00|26968.7|26953.7|27013.7|26998.7|27018.7|27003.7|26966.2|26951.2|34
1643239500000|2022-01-26 23:25:00|27011.2|26996.2|27023.7|27008.7|27048.7|27033.7|27006.2|26991.2|112
1643239800000|2022-01-26 23:30:00|27026.2|27011.2|27094.7|27087.7|27102.2|27095.2|27024.7|27011.2|36833
1643240100000|2022-01-26 23:35:00|27092.2|27085.2|27082.2|27075.2|27107.2|27100.2|27079.7|27072.7|222
1643240400000|2022-01-26 23:40:00|27084.7|27077.7|27064.7|27057.7|27089.7|27082.7|27034.7|27027.7|419
1643240700000|2022-01-26 23:45:00|27069.7|27062.7|27092.2|27085.2|27134.7|27127.7|27067.2|27060.2|484
1643241000000|2022-01-26 23:50:00|27089.7|27082.7|27119.7|27112.7|27124.7|27117.7|27059.7|27052.7|281
1643241300000|2022-01-26 23:55:00|27117.2|27110.2|27172.2|27165.2|27174.7|27167.7|27114.7|27107.7|481
1643241600000|2022-01-27 00:00:00|27167.2|27160.2|27194.7|27187.7|27199.7|27192.7|27102.2|27095.2|1078
1643241900000|2022-01-27 00:05:00|27192.2|27185.2|27097.2|27090.2|27194.7|27187.7|27089.7|27082.7|784
1643242200000|2022-01-27 00:10:00|27094.7|27087.7|27027.2|27020.2|27104.7|27097.7|27004.7|26997.7|1227
1643242500000|2022-01-27 00:15:00|27029.7|27022.7|26919.7|26912.7|27029.7|27022.7|26904.7|26897.7|895
1643242800000|2022-01-27 00:20:00|26914.7|26907.7|27044.7|27037.7|27049.7|27042.7|26897.2|26890.2|920
1643243100000|2022-01-27 00:25:00|27042.2|27035.2|27009.7|27002.7|27072.2|27065.2|26999.7|26992.7|535
1643243400000|2022-01-27 00:30:00|27012.2|27005.2|26994.7|26987.7|27019.7|27012.7|26914.7|26907.7|1068
1643243700000|2022-01-27 00:35:00|26997.2|26990.2|26974.7|26967.7|27022.2|27015.2|26959.7|26952.7|364
1643244000000|2022-01-27 00:40:00|26969.7|26962.7|26982.2|26975.2|26994.7|26987.7|26942.2|26935.2|328
1643244300000|2022-01-27 00:45:00|26984.7|26977.7|26954.7|26947.7|26999.7|26992.7|26949.7|26942.7|417
1643244600000|2022-01-27 00:50:00|26957.2|26950.2|26879.7|26872.7|27004.7|26997.7|26879.7|26872.7|724
1643244900000|2022-01-27 00:55:00|26884.7|26877.7|26834.7|26827.7|26917.2|26910.2|26814.7|26807.7|1533
1643245200000|2022-01-27 01:00:00|26832.2|26825.2|26839.7|26832.7|26864.7|26857.7|26799.7|26792.7|1228
1643245500000|2022-01-27 01:05:00|26837.2|26830.2|26792.2|26785.2|26854.7|26847.7|26754.7|26747.7|1256
1643245800000|2022-01-27 01:10:00|26794.7|26787.7|26749.7|26742.7|26832.2|26825.2|26729.7|26722.7|1263
1643246100000|2022-01-27 01:15:00|26747.2|26740.2|26654.7|26647.7|26784.7|26777.7|26647.2|26640.2|2138
1643246400000|2022-01-27 01:20:00|26652.2|26645.2|26604.7|26597.7|26679.7|26672.7|26569.7|26562.7|1408
1643246700000|2022-01-27 01:25:00|26609.7|26602.7|26584.7|26577.7|26644.7|26637.7|26579.7|26572.7|1106
1643247000000|2022-01-27 01:30:00|26587.2|26580.2|26544.7|26537.7|26614.7|26607.7|26539.7|26532.7|1899
1643247300000|2022-01-27 01:35:00|26547.2|26540.2|26489.7|26482.7|26594.7|26587.7|26484.7|26477.7|1603
1643247600000|2022-01-27 01:40:00|26487.2|26480.2|26474.7|26467.7|26529.7|26522.7|26464.7|26457.7|1520
1643247900000|2022-01-27 01:45:00|26477.2|26470.2|26437.2|26430.2|26499.7|26492.7|26434.7|26427.7|1174
1643248200000|2022-01-27 01:50:00|26439.7|26432.7|26434.7|26427.7|26474.7|26467.7|26394.7|26387.7|1056
1643248500000|2022-01-27 01:55:00|26439.7|26432.7|26339.7|26332.7|26439.7|26432.7|26307.2|26300.2|1243
1643248800000|2022-01-27 02:00:00|26334.7|26327.7|26374.7|26367.7|26409.7|26402.7|26327.2|26320.2|1085
1643249100000|2022-01-27 02:05:00|26377.2|26370.2|26329.7|26322.7|26407.2|26400.2|26329.7|26322.7|884
1643249400000|2022-01-27 02:10:00|26332.2|26325.2|26344.7|26337.7|26367.2|26360.2|26294.7|26287.7|781
1643249700000|2022-01-27 02:15:00|26347.2|26340.2|26329.7|26322.7|26362.2|26355.2|26319.7|26312.7|312
1643250000000|2022-01-27 02:20:00|26332.2|26325.2|26354.7|26347.7|26364.7|26357.7|26324.7|26317.7|596
1643250300000|2022-01-27 02:25:00|26352.2|26345.2|26322.2|26315.2|26354.7|26347.7|26317.2|26310.2|817
1643250600000|2022-01-27 02:30:00|26319.7|26312.7|26189.7|26182.7|26319.7|26312.7|26179.7|26172.7|1947
1643250900000|2022-01-27 02:35:00|26187.2|26180.2|26284.7|26277.7|26289.7|26282.7|26162.2|26155.2|914
1643251200000|2022-01-27 02:40:00|26282.2|26275.2|26344.7|26337.7|26367.2|26360.2|26279.7|26272.7|655
1643251500000|2022-01-27 02:45:00|26352.2|26345.2|26382.2|26375.2|26399.7|26392.7|26352.2|26345.2|759
1643251800000|2022-01-27 02:50:00|26379.7|26372.7|26344.7|26337.7|26384.7|26377.7|26339.7|26332.7|327
1643252100000|2022-01-27 02:55:00|26347.2|26340.2|26327.2|26320.2|26359.7|26352.7|26319.7|26312.7|421
1643252400000|2022-01-27 03:00:00|26329.7|26322.7|26267.2|26260.2|26354.7|26347.7|26264.7|26257.7|306
1643252700000|2022-01-27 03:05:00|26269.7|26262.7|26309.7|26302.7|26319.7|26312.7|26262.2|26255.2|289
1643253000000|2022-01-27 03:10:00|26307.2|26300.2|26259.7|26252.7|26314.7|26307.7|26259.7|26252.7|160
1643253300000|2022-01-27 03:15:00|26262.2|26255.2|26274.7|26267.7|26304.7|26297.7|26259.7|26252.7|244
1643253600000|2022-01-27 03:20:00|26277.2|26270.2|26279.7|26272.7|26304.7|26297.7|26269.7|26262.7|201
1643253900000|2022-01-27 03:25:00|26277.2|26270.2|26274.7|26267.7|26289.7|26282.7|26259.7|26252.7|142
1643254200000|2022-01-27 03:30:00|26269.7|26262.7|26259.7|26252.7|26309.7|26302.7|26219.7|26212.7|1113
1643254500000|2022-01-27 03:35:00|26264.7|26257.7|26169.7|26162.7|26264.7|26257.7|26159.7|26152.7|962
1643254800000|2022-01-27 03:40:00|26167.2|26160.2|26129.7|26122.7|26177.2|26170.2|26094.7|26087.7|1120
1643255100000|2022-01-27 03:45:00|26132.2|26125.2|26184.7|26177.7|26204.7|26197.7|26107.2|26100.2|556
1643255400000|2022-01-27 03:50:00|26187.2|26180.2|26234.7|26227.7|26264.7|26257.7|26187.2|26180.2|957
1643255700000|2022-01-27 03:55:00|26232.2|26225.2|26272.2|26265.2|26277.2|26270.2|26189.7|26182.7|886
1643256000000|2022-01-27 04:00:00|26267.2|26260.2|26179.7|26172.7|26274.7|26267.7|26169.7|26162.7|735
1643256300000|2022-01-27 04:05:00|26174.7|26167.7|26159.7|26152.7|26189.7|26182.7|26144.7|26137.7|590
1643256600000|2022-01-27 04:10:00|26164.7|26157.7|26189.7|26182.7|26199.7|26192.7|26147.2|26140.2|603
1643256900000|2022-01-27 04:15:00|26192.2|26185.2|26249.6|26242.6|26254.6|26247.6|26149.7|26142.7|455
1643257200000|2022-01-27 04:20:00|26252.1|26245.1|26204.6|26197.6|26257.1|26250.1|26192.1|26185.1|374
1643257500000|2022-01-27 04:25:00|26202.1|26195.1|26217.1|26210.1|26239.6|26232.6|26189.6|26182.6|216
1643257800000|2022-01-27 04:30:00|26219.6|26212.6|26189.6|26182.6|26239.6|26232.6|26189.6|26182.6|336
1643258100000|2022-01-27 04:35:00|26187.1|26180.1|26169.6|26162.6|26204.6|26197.6|26159.6|26152.6|425
1643258400000|2022-01-27 04:40:00|26172.1|26165.1|26104.6|26097.6|26177.1|26170.1|26099.6|26092.6|892
1643258700000|2022-01-27 04:45:00|26109.6|26102.6|26109.6|26102.6|26149.6|26142.6|26089.6|26082.6|946
1643259000000|2022-01-27 04:50:00|26112.1|26105.1|26144.6|26137.6|26159.6|26152.6|26104.6|26097.6|590
1643259300000|2022-01-27 04:55:00|26147.1|26140.1|26149.6|26142.6|26189.6|26182.6|26139.6|26132.6|377
1643259600000|2022-01-27 05:00:00|26152.1|26145.1|26204.6|26197.6|26207.1|26200.1|26134.6|26127.6|572
1643259900000|2022-01-27 05:05:00|26207.1|26200.1|26119.6|26112.6|26214.6|26207.6|26114.6|26107.6|588
1643260200000|2022-01-27 05:10:00|26117.1|26110.1|26074.6|26067.6|26124.6|26117.6|26062.1|26055.1|642
1643260500000|2022-01-27 05:15:00|26072.1|26065.1|26054.6|26047.6|26079.6|26072.6|26039.6|26032.6|708
1643260800000|2022-01-27 05:20:00|26052.1|26045.1|26104.6|26097.6|26119.6|26112.6|26049.6|26042.6|493
1643261100000|2022-01-27 05:25:00|26114.6|26107.6|26149.6|26142.6|26169.6|26162.6|26109.6|26102.6|673
1643261400000|2022-01-27 05:30:00|26144.6|26137.6|26204.6|26197.6|26209.6|26202.6|26139.6|26132.6|823
1643261700000|2022-01-27 05:35:00|26199.6|26192.6|26204.6|26197.6|26217.1|26210.1|26159.6|26152.6|678
1643262000000|2022-01-27 05:40:00|26207.1|26200.1|26207.1|26200.1|26217.1|26210.1|26139.6|26132.6|1004
1643262300000|2022-01-27 05:45:00|26209.6|26202.6|26204.6|26197.6|26219.6|26212.6|26174.6|26167.6|1170
1643262600000|2022-01-27 05:50:00|26207.1|26200.1|26164.6|26157.6|26232.1|26225.1|26147.1|26140.1|1105
1643262900000|2022-01-27 05:55:00|26162.1|26155.1|26169.6|26162.6|26197.1|26190.1|26147.1|26140.1|2066
1643263200000|2022-01-27 06:00:00|26168|26161|26160.5|26153.5|26238|26231|26133|26126|5284
1643263500000|2022-01-27 06:05:00|26163|26156|26228|26221|26233|26226|26138|26131|2128
1643263800000|2022-01-27 06:10:00|26225.5|26218.5|26235.5|26228.5|26270.5|26263.5|26210.5|26203.5|1108
1643264100000|2022-01-27 06:15:00|26238|26231|26233|26226|26248|26241|26228|26221|326
1643264400000|2022-01-27 06:20:00|26238|26231|26215.5|26208.5|26248|26241|26213|26206|87
1643264700000|2022-01-27 06:25:00|26213|26206|26205.5|26198.5|26235.5|26228.5|26203|26196|258
1643265000000|2022-01-27 06:30:00|26208|26201|26208|26201|26225.5|26218.5|26200.5|26193.5|337
1643265300000|2022-01-27 06:35:00|26200.5|26193.5|26203|26196|26225.5|26218.5|26195.5|26188.5|13
1643265600000|2022-01-27 06:40:00|26200.5|26193.5|26205.5|26198.5|26223|26216|26195.5|26188.5|15
1643265900000|2022-01-27 06:45:00|26203|26196|26175.5|26168.5|26205.5|26198.5|26175.5|26168.5|21
1643266200000|2022-01-27 06:50:00|26180.5|26173.5|26230.5|26223.5|26230.5|26223.5|26180.5|26173.5|48
1643266500000|2022-01-27 06:55:00|26233|26226|26233|26226|26245.5|26238.5|26215.5|26208.5|49
1643266800000|2022-01-27 07:00:00|26240.5|26233.5|26285.5|26278.5|26288|26281|26235.5|26228.5|96
1643267100000|2022-01-27 07:05:00|26288|26281|26250.5|26243.5|26300.5|26293.5|26248|26241|224
1643267400000|2022-01-27 07:10:00|26253|26246|26280.5|26273.5|26308|26301|26245.5|26238.5|110
1643267700000|2022-01-27 07:15:00|26283|26276|26305.5|26298.5|26313|26306|26280.5|26273.5|39
1643268000000|2022-01-27 07:20:00|26303|26296|26315.5|26308.5|26328|26321|26300.5|26293.5|99
1643268300000|2022-01-27 07:25:00|26313|26306|26340.5|26333.5|26358|26351|26303|26296|190
1643268600000|2022-01-27 07:30:00|26338|26331|26308|26301|26350.5|26343.5|26303|26296|521
1643268900000|2022-01-27 07:35:00|26310.5|26303.5|26303|26296|26328|26321|26298|26291|287
1643269200000|2022-01-27 07:40:00|26308|26301|26318|26311|26340.5|26333.5|26303|26296|251
1643269500000|2022-01-27 07:45:00|26323|26316|26295.5|26288.5|26330.5|26323.5|26288|26281|161
1643269800000|2022-01-27 07:50:00|26298|26291|26328|26321|26333|26326|26293|26286|179
1643270100000|2022-01-27 07:55:00|26325.5|26318.5|26288|26281|26333|26326|26273|26266|195
1643270400000|2022-01-27 08:00:00|26290.5|26283.5|26350.5|26343.5|26353|26346|26283|26276|559
1643270700000|2022-01-27 08:05:00|26353|26346|26360.5|26353.5|26373|26366|26318|26311|395
1643271000000|2022-01-27 08:10:00|26358|26351|26393|26386|26395.5|26388.5|26335.5|26328.5|490
1643271300000|2022-01-27 08:15:00|26395.5|26388.5|26440.5|26433.5|26453|26446|26383|26376|471
1643271600000|2022-01-27 08:20:00|26443|26436|26438|26431|26453|26446|26423|26416|499
1643271900000|2022-01-27 08:25:00|26440.5|26433.5|26468|26461|26478|26471|26428|26421|386
1643272200000|2022-01-27 08:30:00|26470.5|26463.5|26488|26481|26488|26481|26445.5|26438.5|336
1643272500000|2022-01-27 08:35:00|26485.5|26478.5|26455.5|26448.5|26508|26501|26455.5|26448.5|249
1643272800000|2022-01-27 08:40:00|26458|26451|26483|26476|26498|26491|26455.5|26448.5|346
1643273100000|2022-01-27 08:45:00|26480.5|26473.5|26503|26496|26525.5|26518.5|26463|26456|359
1643273400000|2022-01-27 08:50:00|26505.5|26498.5|26523|26516|26530.5|26523.5|26505.5|26498.5|385
1643273700000|2022-01-27 08:55:00|26525.5|26518.5|26550.5|26543.5|26553|26546|26523|26516|194
1643274000000|2022-01-27 09:00:00|26548|26541|26550.5|26543.5|26578|26571|26518|26511|285
1643274300000|2022-01-27 09:05:00|26553|26546|26520.5|26513.5|26573|26566|26518|26511|389
1643274600000|2022-01-27 09:10:00|26518|26511|26553|26546|26558|26551|26503|26496|447
1643274900000|2022-01-27 09:15:00|26555.5|26548.5|26538|26531|26558|26551|26520.5|26513.5|212
1643275200000|2022-01-27 09:20:00|26540.5|26533.5|26578|26571|26583|26576|26520.5|26513.5|238
1643275500000|2022-01-27 09:25:00|26580.5|26573.5|26623|26616|26628|26621|26570.5|26563.5|384
1643275800000|2022-01-27 09:30:00|26625.5|26618.5|26593|26586|26625.5|26618.5|26588|26581|180
1643276100000|2022-01-27 09:35:00|26590.5|26583.5|26583|26576|26608|26601|26578|26571|164
1643276400000|2022-01-27 09:40:00|26580.5|26573.5|26613|26606|26623|26616|26570.5|26563.5|189
1643276700000|2022-01-27 09:45:00|26615.5|26608.5|26643|26636|26648|26641|26608|26601|262
1643277000000|2022-01-27 09:50:00|26640.5|26633.5|26638|26631|26663|26656|26633|26626|393
1643277300000|2022-01-27 09:55:00|26643|26636|26633|26626|26653|26646|26630.5|26623.5|207
1643277600000|2022-01-27 10:00:00|26635.5|26628.5|26663|26656|26673|26666|26633|26626|257
1643277900000|2022-01-27 10:05:00|26665.5|26658.5|26668|26661|26675.5|26668.5|26663|26656|149
1643278200000|2022-01-27 10:10:00|26670.5|26663.5|26628|26621|26673|26666|26628|26621|295
1643278500000|2022-01-27 10:15:00|26633|26626|26613|26606|26643|26636|26608|26601|536
1643278800000|2022-01-27 10:20:00|26610.5|26603.5|26635.5|26628.5|26638|26631|26608|26601|368
1643279100000|2022-01-27 10:25:00|26633|26626|26643|26636|26658|26651|26633|26626|219
1643279400000|2022-01-27 10:30:00|26638|26631|26638|26631|26653|26646|26628|26621|138
1643279700000|2022-01-27 10:35:00|26640.5|26633.5|26643|26636|26648|26641|26630.5|26623.5|174
1643280000000|2022-01-27 10:40:00|26645.5|26638.5|26615.5|26608.5|26648|26641|26608|26601|206
1643280300000|2022-01-27 10:45:00|26618|26611|26598|26591|26638|26631|26598|26591|201
1643280600000|2022-01-27 10:50:00|26600.5|26593.5|26553|26546|26603|26596|26543|26536|493
1643280900000|2022-01-27 10:55:00|26550.5|26543.5|26533|26526|26550.5|26543.5|26508|26501|289
1643281200000|2022-01-27 11:00:00|26530.5|26523.5|26578|26571|26588|26581|26530.5|26523.5|315
1643281500000|2022-01-27 11:05:00|26580.5|26573.5|26593|26586|26603|26596|26578|26571|158
1643281800000|2022-01-27 11:10:00|26588|26581|26608|26601|26613|26606|26588|26581|152
1643282100000|2022-01-27 11:15:00|26610.5|26603.5|26608|26601|26628|26621|26603|26596|145
1643282400000|2022-01-27 11:20:00|26605.5|26598.5|26600.5|26593.5|26605.5|26598.5|26573|26566|84
1643282700000|2022-01-27 11:25:00|26598|26591|26638|26631|26643|26636|26598|26591|118
1643283000000|2022-01-27 11:30:00|26640.5|26633.5|26630.5|26623.5|26650.5|26643.5|26628|26621|175
1643283300000|2022-01-27 11:35:00|26633|26626|26603|26596|26643|26636|26598|26591|217
1643283600000|2022-01-27 11:40:00|26600.5|26593.5|26628|26621|26633|26626|26598|26591|134
1643283900000|2022-01-27 11:45:00|26625.5|26618.5|26623|26616|26628|26621|26600.5|26593.5|97
1643284200000|2022-01-27 11:50:00|26620.5|26613.5|26635.5|26628.5|26643|26636|26620.5|26613.5|165
1643284500000|2022-01-27 11:55:00|26633|26626|26658|26651|26658|26651|26618|26611|178
1643284800000|2022-01-27 12:00:00|26660.5|26653.5|26653|26646|26668|26661|26638|26631|196
1643285100000|2022-01-27 12:05:00|26650.5|26643.5|26638|26631|26653|26646|26628|26621|97
1643285400000|2022-01-27 12:10:00|26640.5|26633.5|26678|26671|26688|26681|26638|26631|199
1643285700000|2022-01-27 12:15:00|26675.5|26668.5|26633|26626|26688|26681|26630.5|26623.5|165
1643286000000|2022-01-27 12:20:00|26635.5|26628.5|26593|26586|26640.5|26633.5|26593|26586|197
1643286300000|2022-01-27 12:25:00|26595.5|26588.5|26610.5|26603.5|26618|26611|26595.5|26588.5|385
1643286600000|2022-01-27 12:30:00|26608|26601|26583|26576|26623|26616|26578|26571|153
1643286900000|2022-01-27 12:35:00|26585.5|26578.5|26613|26606|26623|26616|26583|26576|123
1643287200000|2022-01-27 12:40:00|26615.5|26608.5|26605.5|26598.5|26623|26616|26603|26596|139
1643287500000|2022-01-27 12:45:00|26603|26596|26618|26611|26628|26621|26600.5|26593.5|355
1643287800000|2022-01-27 12:50:00|26620.5|26613.5|26643|26636|26653|26646|26618|26611|233
1643288100000|2022-01-27 12:55:00|26645.5|26638.5|26628|26621|26653|26646|26628|26621|310
1643288400000|2022-01-27 13:00:00|26630.5|26623.5|26623|26616|26653|26646|26620.5|26613.5|297
1643288700000|2022-01-27 13:05:00|26625.5|26618.5|26678|26671|26678|26671|26625.5|26618.5|508
1643289000000|2022-01-27 13:10:00|26683|26676|26658|26651|26683|26676|26658|26651|259
1643289300000|2022-01-27 13:15:00|26660.5|26653.5|26660.5|26653.5|26668|26661|26643|26636|208
1643289600000|2022-01-27 13:20:00|26663|26656|26668|26661|26668|26661|26643|26636|152
1643289900000|2022-01-27 13:25:00|26665.5|26658.5|26663|26656|26678|26671|26653|26646|181
1643290200000|2022-01-27 13:30:00|26665.5|26658.5|26663|26656|26680.5|26673.5|26648|26641|243
1643290500000|2022-01-27 13:35:00|26658|26651|26673|26666|26678|26671|26653|26646|201
1643290800000|2022-01-27 13:40:00|26670.5|26663.5|26698|26691|26698|26691|26668|26661|197
1643291100000|2022-01-27 13:45:00|26700.5|26693.5|26723|26716|26725.5|26718.5|26698|26691|205
1643291400000|2022-01-27 13:50:00|26720.5|26713.5|26753|26746|26753|26746|26718|26711|372
1643291700000|2022-01-27 13:55:00|26750.5|26743.5|26745.5|26738.5|26763|26756|26738|26731|176
1643292000000|2022-01-27 14:00:00|26743|26736|26728|26721|26753|26746|26728|26721|164
1643292300000|2022-01-27 14:05:00|26730.5|26723.5|26718|26711|26735.5|26728.5|26708|26701|239
1643292600000|2022-01-27 14:10:00|26720.5|26713.5|26740.5|26733.5|26745.5|26738.5|26718|26711|240
1643292900000|2022-01-27 14:15:00|26743|26736|26733|26726|26750.5|26743.5|26730.5|26723.5|231
1643293200000|2022-01-27 14:20:00|26738|26731|26718|26711|26743|26736|26705.5|26698.5|169
1643293500000|2022-01-27 14:25:00|26715.5|26708.5|26733|26726|26738|26731|26715.5|26708.5|340
1643293800000|2022-01-27 14:30:00|26735.5|26728.5|26710.5|26703.5|26753|26746|26708|26701|778
1643294100000|2022-01-27 14:35:00|26713|26706|26713|26706|26723|26716|26693|26686|723
1643294400000|2022-01-27 14:40:00|26715.5|26708.5|26808|26801|26815.5|26808.5|26713|26706|949
1643294700000|2022-01-27 14:45:00|26810.5|26803.5|26838|26831|26855.5|26848.5|26788|26781|746
1643295000000|2022-01-27 14:50:00|26840.5|26833.5|26818|26811|26853|26846|26818|26811|497
1643295300000|2022-01-27 14:55:00|26823|26816|26793|26786|26823|26816|26763|26756|686
1643295600000|2022-01-27 15:00:00|26795.5|26788.5|26793|26786|26803|26796|26745.5|26738.5|426
1643295900000|2022-01-27 15:05:00|26795.5|26788.5|26800.5|26793.5|26813|26806|26773|26766|525
1643296200000|2022-01-27 15:10:00|26798|26791|26810.5|26803.5|26823|26816|26783|26776|203
1643296500000|2022-01-27 15:15:00|26813|26806|26775.5|26768.5|26818|26811|26773|26766|233
1643296800000|2022-01-27 15:20:00|26778|26771|26748|26741|26790.5|26783.5|26743|26736|231
1643297100000|2022-01-27 15:25:00|26753|26746|26678|26671|26753|26746|26675.5|26668.5|383
1643297400000|2022-01-27 15:30:00|26675.5|26668.5|26648|26641|26698|26691|26628|26621|639
1643297700000|2022-01-27 15:35:00|26650.5|26643.5|26598|26591|26650.5|26643.5|26588|26581|327
1643298000000|2022-01-27 15:40:00|26603|26596|26673|26666|26673|26666|26598|26591|295
1643298300000|2022-01-27 15:45:00|26675.5|26668.5|26658|26651|26690.5|26683.5|26648|26641|295
1643298600000|2022-01-27 15:50:00|26653|26646|26678|26671|26690.5|26683.5|26653|26646|224
1643298900000|2022-01-27 15:55:00|26675.5|26668.5|26743|26736|26743|26736|26673|26666|272
1643299200000|2022-01-27 16:00:00|26750.5|26743.5|26768|26761|26773|26766|26743|26736|327
1643299500000|2022-01-27 16:05:00|26773|26766|26728|26721|26783|26776|26718|26711|499
1643299800000|2022-01-27 16:10:00|26730.5|26723.5|26768|26761|26773|26766|26728|26721|208
1643300100000|2022-01-27 16:15:00|26765.5|26758.5|26723|26716|26765.5|26758.5|26708|26701|286
1643300400000|2022-01-27 16:20:00|26718|26711|26715.5|26708.5|26738|26731|26703|26696|233
1643300700000|2022-01-27 16:25:00|26718|26711|26698|26691|26718|26711|26670.5|26663.5|301
1643301000000|2022-01-27 16:30:00|26695.5|26688.5|26750.5|26743.5|26750.5|26743.5|26683|26676|264
1643301300000|2022-01-27 16:35:00|26748|26741|26743|26736|26773|26766|26738|26731|158
1643301600000|2022-01-27 16:40:00|26745.5|26738.5|26768|26761|26780.5|26773.5|26743|26736|185
1643301900000|2022-01-27 16:45:00|26770.5|26763.5|26765.5|26758.5|26785.5|26778.5|26763|26756|263
1643302200000|2022-01-27 16:50:00|26768|26761|26778|26771|26783|26776|26753|26746|155
1643302500000|2022-01-27 16:55:00|26780.5|26773.5|26780.5|26773.5|26788|26781|26765.5|26758.5|135
1643302800000|2022-01-27 17:00:00|26783|26776|26783|26776|26785.5|26778.5|26753|26746|200
1643303100000|2022-01-27 17:05:00|26778|26771|26733|26726|26780.5|26773.5|26728|26721|198
1643303400000|2022-01-27 17:10:00|26738|26731|26725.5|26718.5|26743|26736|26705.5|26698.5|304
1643303700000|2022-01-27 17:15:00|26723|26716|26678|26671|26728|26721|26663|26656|318
1643304000000|2022-01-27 17:20:00|26675.5|26668.5|26655.5|26648.5|26683|26676|26643|26636|236
1643304300000|2022-01-27 17:25:00|26653|26646|26645.5|26638.5|26690.5|26683.5|26618|26611|568
1643304600000|2022-01-27 17:30:00|26643|26636|26618|26611|26668|26661|26618|26611|185
1643304900000|2022-01-27 17:35:00|26620.5|26613.5|26593|26586|26628|26621|26583|26576|274
1643305200000|2022-01-27 17:40:00|26590.5|26583.5|26588|26581|26605.5|26598.5|26578|26571|141
1643305500000|2022-01-27 17:45:00|26590.5|26583.5|26528|26521|26590.5|26583.5|26518|26511|344
1643305800000|2022-01-27 17:50:00|26530.5|26523.5|26578|26571|26583|26576|26530.5|26523.5|308
1643306100000|2022-01-27 17:55:00|26580.5|26573.5|26598|26591|26625.5|26618.5|26580.5|26573.5|224
1643306400000|2022-01-27 18:00:00|26593|26586|26563|26556|26633|26626|26558|26551|295
1643306700000|2022-01-27 18:05:00|26558|26551|26560.5|26553.5|26578|26571|26518|26511|398
1643307000000|2022-01-27 18:10:00|26563|26556|26553|26546|26563|26556|26528|26521|181
1643307300000|2022-01-27 18:15:00|26550.5|26543.5|26538|26531|26583|26576|26528|26521|340
1643307600000|2022-01-27 18:20:00|26535.5|26528.5|26458|26451|26543|26536|26453|26446|526
1643307900000|2022-01-27 18:25:00|26455.5|26448.5|26435.5|26428.5|26490.5|26483.5|26423|26416|406
1643308200000|2022-01-27 18:30:00|26438|26431|26503|26496|26503|26496|26428|26421|272
1643308500000|2022-01-27 18:35:00|26500.5|26493.5|26478|26471|26530.5|26523.5|26473|26466|327
1643308800000|2022-01-27 18:40:00|26480.5|26473.5|26518|26511|26528|26521|26465.5|26458.5|414
1643309100000|2022-01-27 18:45:00|26520.5|26513.5|26540.5|26533.5|26543|26536|26498|26491|188
1643309400000|2022-01-27 18:50:00|26538|26531|26508|26501|26548|26541|26503|26496|198
1643309700000|2022-01-27 18:55:00|26513|26506|26558|26551|26583|26576|26498|26491|317
1643310000000|2022-01-27 19:00:00|26553|26546|26618|26611|26628|26621|26553|26546|281
1643310300000|2022-01-27 19:05:00|26620.5|26613.5|26608|26601|26663|26656|26600.5|26593.5|331
1643310600000|2022-01-27 19:10:00|26603|26596|26613|26606|26630.5|26623.5|26603|26596|140
1643310900000|2022-01-27 19:15:00|26610.5|26603.5|26553|26546|26618|26611|26538|26531|312
1643311200000|2022-01-27 19:20:00|26550.5|26543.5|26468|26461|26553|26546|26468|26461|346
1643311500000|2022-01-27 19:25:00|26463|26456|26465.5|26458.5|26483|26476|26450.5|26443.5|248
1643311800000|2022-01-27 19:30:00|26468|26461|26463|26456|26508|26501|26445.5|26438.5|270
1643312100000|2022-01-27 19:35:00|26465.5|26458.5|26523|26516|26523|26516|26458|26451|390
1643312400000|2022-01-27 19:40:00|26518|26511|26583|26576|26593|26586|26515.5|26508.5|379
1643312700000|2022-01-27 19:45:00|26588|26581|26568|26561|26620.5|26613.5|26558|26551|263
1643313000000|2022-01-27 19:50:00|26565.5|26558.5|26508|26501|26565.5|26558.5|26498|26491|243
1643313300000|2022-01-27 19:55:00|26503|26496|26540.5|26533.5|26558|26551|26488|26481|178
1643313600000|2022-01-27 20:00:00|26538|26531|26568|26561|26610.5|26603.5|26538|26531|273
1643313900000|2022-01-27 20:05:00|26570.5|26563.5|26543|26536|26613|26606|26543|26536|272
1643314200000|2022-01-27 20:10:00|26545.5|26538.5|26498|26491|26558|26551|26490.5|26483.5|234
1643314500000|2022-01-27 20:15:00|26503|26496|26545.5|26538.5|26545.5|26538.5|26473|26466|240
1643314800000|2022-01-27 20:20:00|26543|26536|26528|26521|26563|26556|26500.5|26493.5|198
1643315100000|2022-01-27 20:25:00|26525.5|26518.5|26578|26571|26593|26586|26525.5|26518.5|237
1643315400000|2022-01-27 20:30:00|26575.5|26568.5|26563|26556|26608|26601|26558|26551|302
1643315700000|2022-01-27 20:35:00|26568|26561|26558|26551|26588|26581|26538|26531|165
1643316000000|2022-01-27 20:40:00|26555.5|26548.5|26610.5|26603.5|26628|26621|26553|26546|294
1643316300000|2022-01-27 20:45:00|26613|26606|26595.5|26588.5|26648|26641|26568|26561|545
1643316600000|2022-01-27 20:50:00|26585.5|26578.5|26593|26586|26608|26601|26573|26566|423
1643316900000|2022-01-27 20:55:00|26590.5|26583.5|26565.5|26558.5|26598|26591|26533|26526|621
1643317200000|2022-01-27 21:00:00|26570.5|26563.5|26543|26536|26578|26571|26520.5|26513.5|137
1643317500000|2022-01-27 21:05:00|26548|26541|26563|26556|26585.5|26578.5|26548|26541|61
1643317800000|2022-01-27 21:10:00|26560.5|26553.5|26560.5|26553.5|26583|26576|26538|26531|47
1643318100000|2022-01-27 21:15:00|26564.5|26549.5|26577|26562|26577|26562|26564.5|26549.5|7
1643318400000|2022-01-27 21:20:00|26574.5|26559.5|26569.5|26554.5|26574.5|26559.5|26569.5|26554.5|0
1643318700000|2022-01-27 21:25:00|26572|26557|26569.5|26554.5|26572|26557|26567|26552|1
1643319000000|2022-01-27 21:30:00|26572|26557|26617|26602|26637|26622|26567|26552|23
1643319300000|2022-01-27 21:35:00|26624.5|26609.5|26617|26602|26624.5|26609.5|26612|26597|1
1643319600000|2022-01-27 21:40:00|26619.5|26604.5|26634.5|26619.5|26642|26627|26619.5|26604.5|12
1643319900000|2022-01-27 21:45:00|26637|26622|26622|26607|26639.5|26624.5|26617|26602|25
1643320200000|2022-01-27 21:50:00|26619.5|26604.5|26619.5|26604.5|26622|26607|26609.5|26594.5|15
1643320500000|2022-01-27 21:55:00|26622|26607|26641.1|26611.1|26642.8|26617|26622|26607|9
1643320800000|2022-01-27 22:00:00|26639.9|26609.9|26694.4|26664.4|26698.1|26668.1|26639.2|26609.2|0
1643321100000|2022-01-27 22:05:00|26695.2|26665.2|26698.7|26668.7|26706.3|26676.3|26681.8|26651.8|0
1643321400000|2022-01-27 22:10:00|26698|26668|26669.2|26639.2|26698|26668|26668.4|26638.4|0
1643321700000|2022-01-27 22:15:00|26667.1|26637.1|26675.9|26645.9|26679.9|26649.9|26657.4|26627.4|0
1643322000000|2022-01-27 22:20:00|26678.3|26648.3|26660.9|26630.9|26680.7|26650.7|26657.5|26627.5|0
1643322300000|2022-01-27 22:25:00|26660.4|26630.4|26642.8|26612.8|26660.4|26630.4|26642.8|26612.8|0
1643322600000|2022-01-27 22:30:00|26642.9|26612.9|26636.3|26606.3|26643.7|26613.7|26630.5|26600.5|0
1643322900000|2022-01-27 22:35:00|26634.2|26604.2|26634.7|26604.7|26643.7|26613.7|26630.4|26600.4|0
1643323200000|2022-01-27 22:40:00|26634.4|26604.4|26640.4|26610.4|26643.7|26613.7|26631.6|26601.6|0
1643323500000|2022-01-27 22:45:00|26644.5|26614.5|26657.3|26627.3|26657.9|26627.9|26644.5|26614.5|0
1643323800000|2022-01-27 22:50:00|26657.6|26627.6|26666.1|26636.1|26669.6|26639.6|26652.7|26622.7|0
1643324100000|2022-01-27 22:55:00|26666.3|26636.3|26667.8|26637.8|26670|26640|26659.4|26629.4|0
1643324400000|2022-01-27 23:00:00|26670.3|26640.3|26674.5|26659.5|26682|26667|26652|26637|26
1643324700000|2022-01-27 23:05:00|26677|26662|26692|26677|26712|26697|26672|26657|20
1643325000000|2022-01-27 23:10:00|26694.5|26679.5|26689.5|26674.5|26714.5|26699.5|26684.5|26669.5|43
1643325300000|2022-01-27 23:15:00|26687|26672|26632|26617|26697|26682|26632|26617|29
1643325600000|2022-01-27 23:20:00|26634.5|26619.5|26649.5|26634.5|26659.5|26644.5|26619.5|26604.5|109
1643325900000|2022-01-27 23:25:00|26652|26637|26649.5|26634.5|26669.5|26654.5|26644.5|26629.5|38
1643326200000|2022-01-27 23:30:00|26652|26637|26585.5|26578.5|26664.5|26651|26583|26576|32395
1643326500000|2022-01-27 23:35:00|26583|26576|26613|26606|26628|26621|26583|26576|116
1643326800000|2022-01-27 23:40:00|26618|26611|26568|26561|26623|26616|26548|26541|440
1643327100000|2022-01-27 23:45:00|26570.5|26563.5|26600.5|26593.5|26625.5|26618.5|26563|26556|537
1643327400000|2022-01-27 23:50:00|26598|26591|26573|26566|26600.5|26593.5|26550.5|26543.5|423
1643327700000|2022-01-27 23:55:00|26580.5|26573.5|26545.5|26538.5|26600.5|26593.5|26543|26536|325
1643328000000|2022-01-28 00:00:00|26543|26536|26580.5|26573.5|26588|26581|26493|26486|2850
1643328300000|2022-01-28 00:05:00|26578|26571|26548|26541|26598|26591|26528|26521|1400
1643328600000|2022-01-28 00:10:00|26543|26536|26615.5|26608.5|26618|26611|26528|26521|1161
1643328900000|2022-01-28 00:15:00|26613|26606|26598|26591|26638|26631|26563|26556|1168
1643329200000|2022-01-28 00:20:00|26603|26596|26523|26516|26613|26606|26515.5|26508.5|982
1643329500000|2022-01-28 00:25:00|26518|26511|26420.5|26413.5|26558|26551|26418|26411|1697
1643329800000|2022-01-28 00:30:00|26423|26416|26380.5|26373.5|26433|26426|26288|26281|1873
1643330100000|2022-01-28 00:35:00|26383|26376|26428|26421|26463|26456|26380.5|26373.5|705
1643330400000|2022-01-28 00:40:00|26430.5|26423.5|26375.5|26368.5|26430.5|26423.5|26353|26346|575
1643330700000|2022-01-28 00:45:00|26378|26371|26450.5|26443.5|26463|26456|26355.5|26348.5|499
1643331000000|2022-01-28 00:50:00|26453|26446|26493|26486|26495.5|26488.5|26418|26411|634
1643331300000|2022-01-28 00:55:00|26488|26481|26565.5|26558.5|26588|26581|26478|26471|1129
1643331600000|2022-01-28 01:00:00|26563|26556|26583|26576|26623|26616|26538|26531|755
1643331900000|2022-01-28 01:05:00|26585.5|26578.5|26570.5|26563.5|26668|26661|26570.5|26563.5|857
1643332200000|2022-01-28 01:10:00|26573|26566|26573|26566|26623|26616|26563|26556|746
1643332500000|2022-01-28 01:15:00|26568|26561|26595.6|26588.6|26595.6|26588.6|26530.5|26523.5|596
1643332800000|2022-01-28 01:20:00|26598.1|26591.1|26558.1|26551.1|26628.1|26621.1|26555.6|26548.6|354
1643333100000|2022-01-28 01:25:00|26560.6|26553.6|26593.1|26586.1|26608.1|26601.1|26553.1|26546.1|362
1643333400000|2022-01-28 01:30:00|26598.1|26591.1|26553.1|26546.1|26613.1|26606.1|26538.1|26531.1|607
1643333700000|2022-01-28 01:35:00|26563.1|26556.1|26558.1|26551.1|26583.1|26576.1|26533.1|26526.1|432
1643334000000|2022-01-28 01:40:00|26555.6|26548.6|26625.6|26618.6|26633.1|26626.1|26533.1|26526.1|587
1643334300000|2022-01-28 01:45:00|26623.1|26616.1|26623.1|26616.1|26663.1|26656.1|26598.1|26591.1|546
1643334600000|2022-01-28 01:50:00|26625.6|26618.6|26648.1|26641.1|26663.1|26656.1|26620.6|26613.6|481
1643334900000|2022-01-28 01:55:00|26658.1|26651.1|26708.1|26701.1|26720.6|26713.6|26658.1|26651.1|729
1643335200000|2022-01-28 02:00:00|26713.1|26706.1|26723.1|26716.1|26728.1|26721.1|26683.1|26676.1|580
1643335500000|2022-01-28 02:05:00|26718.1|26711.1|26708.1|26701.1|26730.6|26723.6|26700.6|26693.6|336
1643335800000|2022-01-28 02:10:00|26710.6|26703.6|26688.1|26681.1|26728.1|26721.1|26673.1|26666.1|460
1643336100000|2022-01-28 02:15:00|26693.1|26686.1|26663.1|26656.1|26693.1|26686.1|26658.1|26651.1|270
1643336400000|2022-01-28 02:20:00|26665.6|26658.6|26695.6|26688.6|26713.1|26706.1|26660.6|26653.6|357
1643336700000|2022-01-28 02:25:00|26698.1|26691.1|26713.1|26706.1|26723.1|26716.1|26673.1|26666.1|484
1643337000000|2022-01-28 02:30:00|26715.6|26708.6|26718.1|26711.1|26725.6|26718.6|26698.1|26691.1|305
1643337300000|2022-01-28 02:35:00|26715.6|26708.6|26745.6|26738.6|26758.1|26751.1|26700.6|26693.6|263
1643337600000|2022-01-28 02:40:00|26748.1|26741.1|26758.1|26751.1|26763.1|26756.1|26733.1|26726.1|205
1643337900000|2022-01-28 02:45:00|26763.1|26756.1|26783.1|26776.1|26788.1|26781.1|26758.1|26751.1|377
1643338200000|2022-01-28 02:50:00|26785.6|26778.6|26783.1|26776.1|26790.6|26783.6|26768.1|26761.1|198
1643338500000|2022-01-28 02:55:00|26785.6|26778.6|26778.1|26771.1|26788.1|26781.1|26768.1|26761.1|146
1643338800000|2022-01-28 03:00:00|26773.1|26766.1|26783.1|26776.1|26788.1|26781.1|26773.1|26766.1|129
1643339100000|2022-01-28 03:05:00|26785.6|26778.6|26783.1|26776.1|26785.6|26778.6|26763.1|26756.1|143
1643339400000|2022-01-28 03:10:00|26785.6|26778.6|26758.1|26751.1|26788.1|26781.1|26748.1|26741.1|309
1643339700000|2022-01-28 03:15:00|26755.6|26748.6|26728.1|26721.1|26758.1|26751.1|26713.1|26706.1|326
1643340000000|2022-01-28 03:20:00|26730.6|26723.6|26710.6|26703.6|26738.1|26731.1|26708.1|26701.1|159
1643340300000|2022-01-28 03:25:00|26713.1|26706.1|26695.6|26688.6|26713.1|26706.1|26695.6|26688.6|170
1643340600000|2022-01-28 03:30:00|26693.1|26686.1|26708.1|26701.1|26718.1|26711.1|26683.1|26676.1|444
1643340900000|2022-01-28 03:35:00|26710.6|26703.6|26733.1|26726.1|26733.1|26726.1|26698.1|26691.1|276
1643341200000|2022-01-28 03:40:00|26730.6|26723.6|26675.6|26668.6|26733.1|26726.1|26663.1|26656.1|361
1643341500000|2022-01-28 03:45:00|26678.1|26671.1|26678.1|26671.1|26703.1|26696.1|26668.1|26661.1|218
1643341800000|2022-01-28 03:50:00|26683.1|26676.1|26678.1|26671.1|26698.1|26691.1|26658.1|26651.1|311
1643342100000|2022-01-28 03:55:00|26675.6|26668.6|26688.1|26681.1|26690.6|26683.6|26668.1|26661.1|249
1643342400000|2022-01-28 04:00:00|26690.6|26683.6|26688.1|26681.1|26720.6|26713.6|26683.1|26676.1|356
1643342700000|2022-01-28 04:05:00|26693.1|26686.1|26693.1|26686.1|26703.1|26696.1|26688.1|26681.1|253
1643343000000|2022-01-28 04:10:00|26690.6|26683.6|26698.1|26691.1|26703.1|26696.1|26680.6|26673.6|209
1643343300000|2022-01-28 04:15:00|26695.6|26688.6|26648.1|26641.1|26703.1|26696.1|26643.1|26636.1|355
1643343600000|2022-01-28 04:20:00|26653.1|26646.1|26675.6|26668.6|26678.1|26671.1|26653.1|26646.1|266
1643343900000|2022-01-28 04:25:00|26673.1|26666.1|26708.1|26701.1|26708.1|26701.1|26673.1|26666.1|156
1643344200000|2022-01-28 04:30:00|26705.6|26698.6|26733.1|26726.1|26733.1|26726.1|26688.1|26681.1|348
1643344500000|2022-01-28 04:35:00|26730.6|26723.6|26728.1|26721.1|26743.1|26736.1|26723.1|26716.1|261
1643344800000|2022-01-28 04:40:00|26733.1|26726.1|26738.1|26731.1|26743.1|26736.1|26723.1|26716.1|260
1643345100000|2022-01-28 04:45:00|26735.6|26728.6|26703.1|26696.1|26738.1|26731.1|26703.1|26696.1|303
1643345400000|2022-01-28 04:50:00|26700.6|26693.6|26698.1|26691.1|26710.6|26703.6|26688.1|26681.1|385
1643345700000|2022-01-28 04:55:00|26695.6|26688.6|26708.1|26701.1|26713.1|26706.1|26678.1|26671.1|421
1643346000000|2022-01-28 05:00:00|26705.6|26698.6|26708.1|26701.1|26713.1|26706.1|26693.1|26686.1|379
1643346300000|2022-01-28 05:05:00|26713.1|26706.1|26693.1|26686.1|26718.1|26711.1|26685.6|26678.6|439
1643346600000|2022-01-28 05:10:00|26690.6|26683.6|26708.1|26701.1|26718.1|26711.1|26678.1|26671.1|401
1643346900000|2022-01-28 05:15:00|26710.6|26703.6|26740.6|26733.6|26745.6|26738.6|26710.6|26703.6|438
1643347200000|2022-01-28 05:20:00|26738.1|26731.1|26753.1|26746.1|26753.1|26746.1|26738.1|26731.1|266
1643347500000|2022-01-28 05:25:00|26758.1|26751.1|26758.1|26751.1|26763.1|26756.1|26738.1|26731.1|380
1643347800000|2022-01-28 05:30:00|26763.1|26756.1|26728.1|26721.1|26763.1|26756.1|26723.1|26716.1|375
1643348100000|2022-01-28 05:35:00|26723.1|26716.1|26723.1|26716.1|26728.1|26721.1|26683.1|26676.1|605
1643348400000|2022-01-28 05:40:00|26718.1|26711.1|26713.1|26706.1|26728.1|26721.1|26703.1|26696.1|447
1643348700000|2022-01-28 05:45:00|26710.6|26703.6|26693.1|26686.1|26710.6|26703.6|26688.1|26681.1|606
1643349000000|2022-01-28 05:50:00|26695.6|26688.6|26728.1|26721.1|26728.1|26721.1|26685.6|26678.6|885
1643349300000|2022-01-28 05:55:00|26723.1|26716.1|26723.1|26716.1|26733.1|26726.1|26693.1|26686.1|1730
1643349600000|2022-01-28 06:00:00|26728.1|26721.1|26688.1|26681.1|26728.1|26721.1|26683.1|26676.1|3782
1643349900000|2022-01-28 06:05:00|26690.6|26683.6|26705.6|26698.6|26728.1|26721.1|26688.1|26681.1|1209
1643350200000|2022-01-28 06:10:00|26708.1|26701.1|26713.1|26706.1|26723.1|26716.1|26683.1|26676.1|731
1643350500000|2022-01-28 06:15:00|26715.6|26708.6|26718.1|26711.1|26728.1|26721.1|26700.6|26693.6|308
1643350800000|2022-01-28 06:20:00|26720.6|26713.6|26708.1|26701.1|26720.6|26713.6|26703.1|26696.1|270
1643351100000|2022-01-28 06:25:00|26713.1|26706.1|26698.1|26691.1|26718.1|26711.1|26695.6|26688.6|65
1643351400000|2022-01-28 06:30:00|26695.6|26688.6|26700.6|26693.6|26703.1|26696.1|26688.1|26681.1|89
1643351700000|2022-01-28 06:35:00|26698.1|26691.1|26705.6|26698.6|26713.1|26706.1|26698.1|26691.1|29
1643352000000|2022-01-28 06:40:00|26708.1|26701.1|26693.1|26686.1|26710.6|26703.6|26693.1|26686.1|16
1643352300000|2022-01-28 06:45:00|26688.1|26681.1|26703.1|26696.1|26715.6|26708.6|26683.1|26676.1|49
1643352600000|2022-01-28 06:50:00|26708.1|26701.1|26715.6|26708.6|26723.1|26716.1|26700.6|26693.6|24
1643352900000|2022-01-28 06:55:00|26718.1|26711.1|26680.6|26673.6|26723.1|26716.1|26680.6|26673.6|44
1643353200000|2022-01-28 07:00:00|26678.1|26671.1|26648.1|26641.1|26683.1|26676.1|26648.1|26641.1|105
1643353500000|2022-01-28 07:05:00|26645.6|26638.6|26680.6|26673.6|26685.6|26678.6|26643.1|26636.1|39
1643353800000|2022-01-28 07:10:00|26683.1|26676.1|26685.6|26678.6|26705.6|26698.6|26660.6|26653.6|39
1643354100000|2022-01-28 07:15:00|26688.1|26681.1|26675.6|26668.6|26690.6|26683.6|26663.1|26656.1|25
1643354400000|2022-01-28 07:20:00|26673.1|26666.1|26643.1|26636.1|26675.6|26668.6|26633.1|26626.1|22
1643354700000|2022-01-28 07:25:00|26640.6|26633.6|26678.1|26671.1|26683.1|26676.1|26638.1|26631.1|71
1643355000000|2022-01-28 07:30:00|26680.6|26673.6|26668.1|26661.1|26685.6|26678.6|26665.6|26658.6|124
1643355300000|2022-01-28 07:35:00|26670.6|26663.6|26673.1|26666.1|26678.1|26671.1|26658.1|26651.1|86
1643355600000|2022-01-28 07:40:00|26675.6|26668.6|26653.1|26646.1|26675.6|26668.6|26648.1|26641.1|112
1643355900000|2022-01-28 07:45:00|26655.6|26648.6|26673.1|26666.1|26675.6|26668.6|26643.1|26636.1|62
1643356200000|2022-01-28 07:50:00|26670.6|26663.6|26698.1|26691.1|26708.1|26701.1|26668.1|26661.1|127
1643356500000|2022-01-28 07:55:00|26693.1|26686.1|26680.6|26673.6|26700.6|26693.6|26668.1|26661.1|157
1643356800000|2022-01-28 08:00:00|26678.1|26671.1|26650.6|26643.6|26678.1|26671.1|26648.1|26641.1|451
1643357100000|2022-01-28 08:05:00|26648.1|26641.1|26613.1|26606.1|26653.1|26646.1|26603.1|26596.1|640
1643357400000|2022-01-28 08:10:00|26610.6|26603.6|26578.1|26571.1|26610.6|26603.6|26573.1|26566.1|331
1643357700000|2022-01-28 08:15:00|26575.6|26568.6|26543.1|26536.1|26583.1|26576.1|26543.1|26536.1|231
1643358000000|2022-01-28 08:20:00|26545.6|26538.6|26520.6|26513.6|26548.1|26541.1|26498.1|26491.1|477
1643358300000|2022-01-28 08:25:00|26523.1|26516.1|26523.1|26516.1|26548.1|26541.1|26495.6|26488.6|352
1643358600000|2022-01-28 08:30:00|26528.1|26521.1|26518.1|26511.1|26543.1|26536.1|26493.1|26486.1|304
1643358900000|2022-01-28 08:35:00|26523.1|26516.1|26563.1|26556.1|26568.1|26561.1|26518.1|26511.1|304
1643359200000|2022-01-28 08:40:00|26558.1|26551.1|26548.1|26541.1|26568.1|26561.1|26543.1|26536.1|264
1643359500000|2022-01-28 08:45:00|26545.6|26538.6|26563.1|26556.1|26593.1|26586.1|26533.1|26526.1|175
1643359800000|2022-01-28 08:50:00|26565.6|26558.6|26568.1|26561.1|26578.1|26571.1|26550.6|26543.6|150
1643360100000|2022-01-28 08:55:00|26570.6|26563.6|26568.1|26561.1|26583.1|26576.1|26528.1|26521.1|332
1643360400000|2022-01-28 09:00:00|26570.6|26563.6|26523.1|26516.1|26585.6|26578.6|26523.1|26516.1|201
1643360700000|2022-01-28 09:05:00|26525.6|26518.6|26508.1|26501.1|26530.6|26523.6|26493.1|26486.1|220
1643361000000|2022-01-28 09:10:00|26503.1|26496.1|26548.1|26541.1|26558.1|26551.1|26498.1|26491.1|202
1643361300000|2022-01-28 09:15:00|26550.6|26543.6|26520.6|26513.6|26558.1|26551.1|26513.1|26506.1|141
1643361600000|2022-01-28 09:20:00|26518.1|26511.1|26528.1|26521.1|26558.1|26551.1|26515.6|26508.6|157
1643361900000|2022-01-28 09:25:00|26525.6|26518.6|26493.1|26486.1|26538.1|26531.1|26490.6|26483.6|186
1643362200000|2022-01-28 09:30:00|26495.6|26488.6|26485.6|26478.6|26518.1|26511.1|26473.1|26466.1|181
1643362500000|2022-01-28 09:35:00|26488.1|26481.1|26478.1|26471.1|26495.6|26488.6|26458.1|26451.1|196
1643362800000|2022-01-28 09:40:00|26480.6|26473.6|26513.1|26506.1|26515.6|26508.6|26473.1|26466.1|150
1643363100000|2022-01-28 09:45:00|26508.1|26501.1|26488.1|26481.1|26530.6|26523.6|26478.1|26471.1|173
1643363400000|2022-01-28 09:50:00|26490.6|26483.6|26503.1|26496.1|26505.6|26498.6|26483.1|26476.1|116
1643363700000|2022-01-28 09:55:00|26505.6|26498.6|26495.6|26488.6|26508.1|26501.1|26478.1|26471.1|116
1643364000000|2022-01-28 10:00:00|26498.1|26491.1|26483.1|26476.1|26500.6|26493.6|26463.1|26456.1|229
1643364300000|2022-01-28 10:05:00|26480.6|26473.6|26458.1|26451.1|26483.1|26476.1|26450.6|26443.6|188
1643364600000|2022-01-28 10:10:00|26460.6|26453.6|26483.1|26476.1|26490.6|26483.6|26458.1|26451.1|168
1643364900000|2022-01-28 10:15:00|26480.6|26473.6|26458.1|26451.1|26483.1|26476.1|26458.1|26451.1|186
1643365200000|2022-01-28 10:20:00|26460.6|26453.6|26478.1|26471.1|26478.1|26471.1|26440.6|26433.6|265
1643365500000|2022-01-28 10:25:00|26473.1|26466.1|26473.1|26466.1|26493.1|26486.1|26468.1|26461.1|120
1643365800000|2022-01-28 10:30:00|26478.1|26471.1|26458.1|26451.1|26483.1|26476.1|26458.1|26451.1|138
1643366100000|2022-01-28 10:35:00|26455.6|26448.6|26433.1|26426.1|26458.1|26451.1|26433.1|26426.1|178
1643366400000|2022-01-28 10:40:00|26435.6|26428.6|26463.1|26456.1|26463.1|26456.1|26435.6|26428.6|186
1643366700000|2022-01-28 10:45:00|26460.6|26453.6|26473.1|26466.1|26480.6|26473.6|26448.1|26441.1|116
1643367000000|2022-01-28 10:50:00|26475.6|26468.6|26453.1|26446.1|26475.6|26468.6|26438.1|26431.1|220
1643367300000|2022-01-28 10:55:00|26450.6|26443.6|26458.1|26451.1|26463.1|26456.1|26438.1|26431.1|246
1643367600000|2022-01-28 11:00:00|26455.6|26448.6|26453.1|26446.1|26468.1|26461.1|26448.1|26441.1|151
1643367900000|2022-01-28 11:05:00|26455.6|26448.6|26443.1|26436.1|26463.1|26456.1|26443.1|26436.1|140
1643368200000|2022-01-28 11:10:00|26440.6|26433.6|26418.1|26411.1|26448.1|26441.1|26418.1|26411.1|194
1643368500000|2022-01-28 11:15:00|26415.6|26408.6|26360.6|26353.6|26423.1|26416.1|26358.1|26351.1|531
1643368800000|2022-01-28 11:20:00|26363.1|26356.1|26373.1|26366.1|26383.1|26376.1|26343.1|26336.1|248
1643369100000|2022-01-28 11:25:00|26378.1|26371.1|26400.6|26393.6|26405.6|26398.6|26365.6|26358.6|149
1643369400000|2022-01-28 11:30:00|26403.1|26396.1|26408.1|26401.1|26413.1|26406.1|26388.1|26381.1|92
1643369700000|2022-01-28 11:35:00|26410.6|26403.6|26383.1|26376.1|26418.1|26411.1|26378.1|26371.1|167
1643370000000|2022-01-28 11:40:00|26378.1|26371.1|26353.1|26346.1|26383.1|26376.1|26350.6|26343.6|116
1643370300000|2022-01-28 11:45:00|26350.6|26343.6|26373.1|26366.1|26373.1|26366.1|26333.1|26326.1|368
1643370600000|2022-01-28 11:50:00|26375.6|26368.6|26353.1|26346.1|26378.1|26371.1|26340.6|26333.6|142
1643370900000|2022-01-28 11:55:00|26348.1|26341.1|26383.1|26376.1|26385.6|26378.6|26343.1|26336.1|81
1643371200000|2022-01-28 12:00:00|26380.6|26373.6|26398.1|26391.1|26400.6|26393.6|26363.1|26356.1|255
1643371500000|2022-01-28 12:05:00|26393.1|26386.1|26373.1|26366.1|26403.1|26396.1|26368.1|26361.1|87
1643371800000|2022-01-28 12:10:00|26370.6|26363.6|26383.1|26376.1|26393.1|26386.1|26355.6|26348.6|97
1643372100000|2022-01-28 12:15:00|26380.6|26373.6|26368.1|26361.1|26390.6|26383.6|26358.1|26351.1|162
1643372400000|2022-01-28 12:20:00|26373.1|26366.1|26303.1|26296.1|26373.1|26366.1|26303.1|26296.1|341
1643372700000|2022-01-28 12:25:00|26300.6|26293.6|26308.1|26301.1|26323.1|26316.1|26295.6|26288.6|345
1643373000000|2022-01-28 12:30:00|26303.1|26296.1|26300.6|26293.6|26318.1|26311.1|26293.1|26286.1|239
1643373300000|2022-01-28 12:35:00|26303.1|26296.1|26253.1|26246.1|26313.1|26306.1|26250.6|26243.6|233
1643373600000|2022-01-28 12:40:00|26255.6|26248.6|26255.6|26248.6|26278.1|26271.1|26253.1|26246.1|361
1643373900000|2022-01-28 12:45:00|26258.1|26251.1|26253.1|26246.1|26265.6|26258.6|26238.1|26231.1|368
1643374200000|2022-01-28 12:50:00|26255.6|26248.6|26268.1|26261.1|26268.1|26261.1|26243.1|26236.1|156
1643374500000|2022-01-28 12:55:00|26263.1|26256.1|26295.6|26288.6|26303.1|26296.1|26255.6|26248.6|377
1643374800000|2022-01-28 13:00:00|26298.1|26291.1|26318.1|26311.1|26320.6|26313.6|26273.1|26266.1|423
1643375100000|2022-01-28 13:05:00|26315.6|26308.6|26288.1|26281.1|26318.1|26311.1|26278.1|26271.1|243
1643375400000|2022-01-28 13:10:00|26283.1|26276.1|26308.1|26301.1|26308.1|26301.1|26273.1|26266.1|208
1643375700000|2022-01-28 13:15:00|26310.6|26303.6|26353.1|26346.1|26355.6|26348.6|26308.1|26301.1|384
1643376000000|2022-01-28 13:20:00|26350.6|26343.6|26328.1|26321.1|26353.1|26346.1|26323.1|26316.1|220
1643376300000|2022-01-28 13:25:00|26330.6|26323.6|26330.6|26323.6|26333.1|26326.1|26308.1|26301.1|139
1643376600000|2022-01-28 13:30:00|26333.1|26326.1|26423.1|26416.1|26448.1|26441.1|26333.1|26326.1|757
1643376900000|2022-01-28 13:35:00|26425.6|26418.6|26483.1|26476.1|26493.1|26486.1|26408.1|26401.1|652
1643377200000|2022-01-28 13:40:00|26485.6|26478.6|26463.1|26456.1|26498.1|26491.1|26458.1|26451.1|385
1643377500000|2022-01-28 13:45:00|26465.6|26458.6|26413.1|26406.1|26473.1|26466.1|26408.1|26401.1|417
1643377800000|2022-01-28 13:50:00|26418.1|26411.1|26393.1|26386.1|26423.1|26416.1|26378.1|26371.1|307
1643378100000|2022-01-28 13:55:00|26388.1|26381.1|26438.1|26431.1|26443.1|26436.1|26383.1|26376.1|155
1643378400000|2022-01-28 14:00:00|26435.6|26428.6|26428.1|26421.1|26443.1|26436.1|26388.1|26381.1|203
1643378700000|2022-01-28 14:05:00|26425.6|26418.6|26443.1|26436.1|26453.1|26446.1|26413.1|26406.1|134
1643379000000|2022-01-28 14:10:00|26445.6|26438.6|26433.1|26426.1|26453.1|26446.1|26423.1|26416.1|103
1643379300000|2022-01-28 14:15:00|26430.6|26423.6|26465.6|26458.6|26468.1|26461.1|26428.1|26421.1|154
1643379600000|2022-01-28 14:20:00|26468.1|26461.1|26483.1|26476.1|26488.1|26481.1|26463.1|26456.1|252
1643379900000|2022-01-28 14:25:00|26485.6|26478.6|26503.1|26496.1|26508.1|26501.1|26480.6|26473.6|121
1643380200000|2022-01-28 14:30:00|26505.6|26498.6|26400.6|26393.6|26518.1|26511.1|26395.6|26388.6|884
1643380500000|2022-01-28 14:35:00|26398.1|26391.1|26365.6|26358.6|26413.1|26406.1|26348.1|26341.1|857
1643380800000|2022-01-28 14:40:00|26368.1|26361.1|26338.1|26331.1|26378.1|26371.1|26338.1|26331.1|606
1643381100000|2022-01-28 14:45:00|26340.6|26333.6|26338.1|26331.1|26353.1|26346.1|26300.6|26293.6|526
1643381400000|2022-01-28 14:50:00|26340.6|26333.6|26338.1|26331.1|26383.1|26376.1|26325.6|26318.6|577
1643381700000|2022-01-28 14:55:00|26343.1|26336.1|26308.1|26301.1|26348.1|26341.1|26303.1|26296.1|340
1643382000000|2022-01-28 15:00:00|26310.6|26303.6|26318.1|26311.1|26333.1|26326.1|26285.6|26278.6|544
1643382300000|2022-01-28 15:05:00|26320.6|26313.6|26350.6|26343.6|26353.1|26346.1|26315.6|26308.6|271
1643382600000|2022-01-28 15:10:00|26348.1|26341.1|26388.1|26381.1|26413.1|26406.1|26348.1|26341.1|329
1643382900000|2022-01-28 15:15:00|26385.6|26378.6|26453.1|26446.1|26453.1|26446.1|26378.1|26371.1|396
1643383200000|2022-01-28 15:20:00|26448.1|26441.1|26418.1|26411.1|26468.1|26461.1|26408.1|26401.1|423
1643383500000|2022-01-28 15:25:00|26420.6|26413.6|26388.1|26381.1|26423.1|26416.1|26368.1|26361.1|364
1643383800000|2022-01-28 15:30:00|26393.1|26386.1|26348.1|26341.1|26403.1|26396.1|26338.1|26331.1|255
1643384100000|2022-01-28 15:35:00|26353.1|26346.1|26383.1|26376.1|26413.1|26406.1|26348.1|26341.1|224
1643384400000|2022-01-28 15:40:00|26385.6|26378.6|26343.1|26336.1|26385.6|26378.6|26330.6|26323.6|296
1643384700000|2022-01-28 15:45:00|26340.6|26333.6|26423.1|26416.1|26428.1|26421.1|26330.6|26323.6|519
1643385000000|2022-01-28 15:50:00|26425.6|26418.6|26448.1|26441.1|26448.1|26441.1|26398.1|26391.1|392
1643385300000|2022-01-28 15:55:00|26443.1|26436.1|26468.1|26461.1|26468.1|26461.1|26408.1|26401.1|510
1643385600000|2022-01-28 16:00:00|26470.6|26463.6|26433.1|26426.1|26478.1|26471.1|26423.1|26416.1|274
1643385900000|2022-01-28 16:05:00|26435.6|26428.6|26463.1|26456.1|26468.1|26461.1|26435.6|26428.6|236
1643386200000|2022-01-28 16:10:00|26460.6|26453.6|26508.1|26501.1|26513.1|26506.1|26455.6|26448.6|249
1643386500000|2022-01-28 16:15:00|26510.6|26503.6|26553.1|26546.1|26563.1|26556.1|26508.1|26501.1|400
1643386800000|2022-01-28 16:20:00|26558.1|26551.1|26548.1|26541.1|26563.1|26556.1|26533.1|26526.1|267
1643387100000|2022-01-28 16:25:00|26543.1|26536.1|26550.6|26543.6|26583.1|26576.1|26538.1|26531.1|397
1643387400000|2022-01-28 16:30:00|26553.1|26546.1|26538.1|26531.1|26563.1|26556.1|26523.1|26516.1|376
1643387700000|2022-01-28 16:35:00|26540.6|26533.6|26565.6|26558.6|26583.1|26576.1|26535.6|26528.6|199
1643388000000|2022-01-28 16:40:00|26563.1|26556.1|26563.1|26556.1|26575.6|26568.6|26548.1|26541.1|155
1643388300000|2022-01-28 16:45:00|26565.6|26558.6|26543.1|26536.1|26573.1|26566.1|26538.1|26531.1|215
1643388600000|2022-01-28 16:50:00|26540.6|26533.6|26573.1|26566.1|26580.6|26573.6|26540.6|26533.6|154
1643388900000|2022-01-28 16:55:00|26575.6|26568.6|26628.1|26621.1|26633.1|26626.1|26573.1|26566.1|333
1643389200000|2022-01-28 17:00:00|26630.6|26623.6|26638.1|26631.1|26640.6|26633.6|26613.1|26606.1|180
1643389500000|2022-01-28 17:05:00|26640.6|26633.6|26663.1|26656.1|26663.1|26656.1|26638.1|26631.1|286
1643389800000|2022-01-28 17:10:00|26660.6|26653.6|26623.1|26616.1|26663.1|26656.1|26613.1|26606.1|174
1643390100000|2022-01-28 17:15:00|26620.6|26613.6|26653.1|26646.1|26668.1|26661.1|26613.1|26606.1|248
1643390400000|2022-01-28 17:20:00|26648.1|26641.1|26593.1|26586.1|26650.6|26643.6|26583.1|26576.1|223
1643390700000|2022-01-28 17:25:00|26590.6|26583.6|26568.1|26561.1|26593.1|26586.1|26558.1|26551.1|203
1643391000000|2022-01-28 17:30:00|26570.6|26563.6|26558.1|26551.1|26583.1|26576.1|26550.6|26543.6|106
1643391300000|2022-01-28 17:35:00|26560.6|26553.6|26543.1|26536.1|26575.6|26568.6|26523.1|26516.1|247
1643391600000|2022-01-28 17:40:00|26545.6|26538.6|26573.1|26566.1|26578.1|26571.1|26543.1|26536.1|164
1643391900000|2022-01-28 17:45:00|26575.6|26568.6|26563.1|26556.1|26585.6|26578.6|26548.1|26541.1|150
1643392200000|2022-01-28 17:50:00|26565.6|26558.6|26520.6|26513.6|26568.1|26561.1|26518.1|26511.1|207
1643392500000|2022-01-28 17:55:00|26518.1|26511.1|26523.1|26516.1|26545.6|26538.6|26513.1|26506.1|180
1643392800000|2022-01-28 18:00:00|26525.6|26518.6|26563.1|26556.1|26573.1|26566.1|26518.1|26511.1|185
1643393100000|2022-01-28 18:05:00|26560.6|26553.6|26585.6|26578.6|26593.1|26586.1|26553.1|26546.1|89
1643393400000|2022-01-28 18:10:00|26583.1|26576.1|26598.1|26591.1|26600.6|26593.6|26578.1|26571.1|86
1643393700000|2022-01-28 18:15:00|26600.6|26593.6|26588.1|26581.1|26613.1|26606.1|26585.6|26578.6|119
1643394000000|2022-01-28 18:20:00|26590.6|26583.6|26553.1|26546.1|26593.1|26586.1|26530.6|26523.6|295
1643394300000|2022-01-28 18:25:00|26555.6|26548.6|26563.1|26556.1|26565.6|26558.6|26518.1|26511.1|85
1643394600000|2022-01-28 18:30:00|26568.1|26561.1|26583.1|26576.1|26600.6|26593.6|26563.1|26556.1|108
1643394900000|2022-01-28 18:35:00|26585.6|26578.6|26578.1|26571.1|26605.6|26598.6|26563.1|26556.1|118
1643395200000|2022-01-28 18:40:00|26575.6|26568.6|26573.1|26566.1|26590.6|26583.6|26558.1|26551.1|161
1643395500000|2022-01-28 18:45:00|26578.1|26571.1|26573.1|26566.1|26595.6|26588.6|26558.1|26551.1|75
1643395800000|2022-01-28 18:50:00|26570.6|26563.6|26590.6|26583.6|26608.1|26601.1|26568.1|26561.1|79
1643396100000|2022-01-28 18:55:00|26588.1|26581.1|26563.1|26556.1|26600.6|26593.6|26560.6|26553.6|178
1643396400000|2022-01-28 19:00:00|26568.1|26561.1|26555.6|26548.6|26613.1|26606.1|26553.1|26546.1|284
1643396700000|2022-01-28 19:05:00|26553.1|26546.1|26493.1|26486.1|26563.1|26556.1|26478.1|26471.1|282
1643397000000|2022-01-28 19:10:00|26490.6|26483.6|26448.1|26441.1|26498.1|26491.1|26445.6|26438.6|152
1643397300000|2022-01-28 19:15:00|26445.6|26438.6|26413.1|26406.1|26448.1|26441.1|26408.1|26401.1|342
1643397600000|2022-01-28 19:20:00|26408.1|26401.1|26368.1|26361.1|26413.1|26406.1|26368.1|26361.1|344
1643397900000|2022-01-28 19:25:00|26370.6|26363.6|26375.6|26368.6|26388.1|26381.1|26358.1|26351.1|200
1643398200000|2022-01-28 19:30:00|26378.1|26371.1|26373.1|26366.1|26393.1|26386.1|26343.1|26336.1|274
1643398500000|2022-01-28 19:35:00|26370.6|26363.6|26395.6|26388.6|26403.1|26396.1|26370.6|26363.6|226
1643398800000|2022-01-28 19:40:00|26398.1|26391.1|26453.1|26446.1|26463.1|26456.1|26393.1|26386.1|341
1643399100000|2022-01-28 19:45:00|26458.1|26451.1|26453.1|26446.1|26508.1|26501.1|26438.1|26431.1|861
1643399400000|2022-01-28 19:50:00|26455.6|26448.6|26455.6|26448.6|26478.1|26471.1|26428.1|26421.1|480
1643399700000|2022-01-28 19:55:00|26453.1|26446.1|26508.1|26501.1|26525.6|26518.6|26448.1|26441.1|291
1643400000000|2022-01-28 20:00:00|26510.6|26503.6|26533.1|26526.1|26553.1|26546.1|26505.6|26498.6|270
1643400300000|2022-01-28 20:05:00|26535.6|26528.6|26548.1|26541.1|26558.1|26551.1|26525.6|26518.6|228
1643400600000|2022-01-28 20:10:00|26550.6|26543.6|26508.1|26501.1|26550.6|26543.6|26483.1|26476.1|275
1643400900000|2022-01-28 20:15:00|26510.6|26503.6|26520.6|26513.6|26548.1|26541.1|26500.6|26493.6|85
1643401200000|2022-01-28 20:20:00|26518.1|26511.1|26563.1|26556.1|26575.6|26568.6|26508.1|26501.1|199
1643401500000|2022-01-28 20:25:00|26565.6|26558.6|26543.1|26536.1|26573.1|26566.1|26535.6|26528.6|142
1643401800000|2022-01-28 20:30:00|26545.6|26538.6|26583.1|26576.1|26590.6|26583.6|26505.6|26498.6|202
1643402100000|2022-01-28 20:35:00|26580.6|26573.6|26583.1|26576.1|26593.1|26586.1|26568.1|26561.1|112
1643402400000|2022-01-28 20:40:00|26580.6|26573.6|26610.6|26603.6|26618.1|26611.1|26578.1|26571.1|124
1643402700000|2022-01-28 20:45:00|26613.1|26606.1|26613.1|26606.1|26618.1|26611.1|26588.1|26581.1|481
1643403000000|2022-01-28 20:50:00|26618.1|26611.1|26653.1|26646.1|26660.6|26653.6|26618.1|26611.1|748
1643403300000|2022-01-28 20:55:00|26655.6|26648.6|26690.6|26683.6|26693.1|26686.1|26633.1|26626.1|512
1643403600000|2022-01-28 21:00:00|26688.1|26681.1|26698.1|26691.1|26708.1|26701.1|26658.1|26651.1|273
1643403900000|2022-01-28 21:05:00|26700.6|26693.6|26708.1|26701.1|26723.1|26716.1|26693.1|26686.1|92
1643404200000|2022-01-28 21:10:00|26705.6|26698.6|26693.1|26686.1|26705.6|26698.6|26683.1|26676.1|107
1643404500000|2022-01-28 21:15:00|26697.1|26682.1|26714.6|26699.6|26717.1|26702.1|26697.1|26682.1|43
1643404800000|2022-01-28 21:20:00|26717.1|26702.1|26712.1|26697.1|26717.1|26702.1|26712.1|26697.1|4
1643405100000|2022-01-28 21:25:00|26704.6|26689.6|26697.1|26682.1|26704.6|26689.6|26692.1|26677.1|6
1643405400000|2022-01-28 21:30:00|26694.6|26679.6|26692.1|26677.1|26697.1|26682.1|26689.6|26674.6|1
1643405700000|2022-01-28 21:35:00|26694.6|26679.6|26704.6|26689.6|26704.6|26689.6|26694.6|26679.6|3
1643406000000|2022-01-28 21:40:00|26702.1|26687.1|26704.6|26689.6|26704.6|26689.6|26702.1|26687.1|1
1643406300000|2022-01-28 21:45:00|26702.1|26687.1|26697.1|26682.1|26704.6|26689.6|26697.1|26682.1|6
1643406600000|2022-01-28 21:50:00|26699.6|26684.6|26702.1|26687.1|26704.6|26689.6|26699.6|26684.6|22
1643406900000|2022-01-28 21:55:00|26704.6|26689.6|26713.1|26683.1|26714.6|26699.6|26697.1|26680.5|39
1643583600000|2022-01-30 23:00:00|26752.1|26737.1|26682.1|26667.1|26752.1|26737.1|26669.6|26654.6|125
1643583900000|2022-01-30 23:05:00|26679.6|26664.6|26712.1|26697.1|26734.6|26719.6|26677.1|26662.1|109
1643584200000|2022-01-30 23:10:00|26714.6|26699.6|26684.6|26669.6|26719.6|26704.6|26679.6|26664.6|42
1643584500000|2022-01-30 23:15:00|26682.1|26667.1|26672.1|26657.1|26692.1|26677.1|26657.1|26642.1|54
1643584800000|2022-01-30 23:20:00|26669.6|26654.6|26679.6|26664.6|26684.6|26669.6|26662.1|26647.1|35
1643585100000|2022-01-30 23:25:00|26682.1|26667.1|26684.6|26669.6|26689.6|26674.6|26672.1|26657.1|96
1643585400000|2022-01-30 23:30:00|26687.1|26672.1|26640.6|26633.6|26687.1|26676.1|26628.1|26621.1|28771
1643585700000|2022-01-30 23:35:00|26638.1|26631.1|26608.1|26601.1|26643.1|26636.1|26603.1|26596.1|187
1643586000000|2022-01-30 23:40:00|26605.6|26598.6|26623.1|26616.1|26648.1|26641.1|26588.1|26581.1|415
1643586300000|2022-01-30 23:45:00|26625.6|26618.6|26633.1|26626.1|26653.1|26646.1|26608.1|26601.1|435
1643586600000|2022-01-30 23:50:00|26630.6|26623.6|26673.1|26666.1|26678.1|26671.1|26628.1|26621.1|266
1643586900000|2022-01-30 23:55:00|26670.6|26663.6|26670.6|26663.6|26673.1|26666.1|26643.1|26636.1|209
1643587200000|2022-01-31 00:00:00|26663.1|26656.1|26545.6|26538.6|26673.1|26666.1|26535.6|26528.6|2237
1643587500000|2022-01-31 00:05:00|26543.1|26536.1|26575.6|26568.6|26598.1|26591.1|26525.6|26518.6|1335
1643587800000|2022-01-31 00:10:00|26573.1|26566.1|26738.1|26731.1|26745.6|26738.6|26573.1|26566.1|1722
1643588100000|2022-01-31 00:15:00|26733.1|26726.1|26740.6|26733.6|26778.1|26771.1|26720.6|26713.6|1504
1643588400000|2022-01-31 00:20:00|26738.1|26731.1|26713.1|26706.1|26768.1|26761.1|26710.6|26703.6|854
1643588700000|2022-01-31 00:25:00|26715.6|26708.6|26800.6|26793.6|26803.1|26796.1|26713.1|26706.1|752
1643589000000|2022-01-31 00:30:00|26803.1|26796.1|26863.1|26856.1|26868.1|26861.1|26795.6|26788.6|1413
1643589300000|2022-01-31 00:35:00|26865.6|26858.6|26843.1|26836.1|26910.6|26903.6|26843.1|26836.1|1224
1643589600000|2022-01-31 00:40:00|26838.1|26831.1|26808.1|26801.1|26863.1|26856.1|26798.1|26791.1|555
1643589900000|2022-01-31 00:45:00|26805.6|26798.6|26803.1|26796.1|26828.1|26821.1|26788.1|26781.1|452
1643590200000|2022-01-31 00:50:00|26805.6|26798.6|26828.1|26821.1|26848.1|26841.1|26788.1|26781.1|364
1643590500000|2022-01-31 00:55:00|26823.1|26816.1|26818.1|26811.1|26838.1|26831.1|26808.1|26801.1|274
1643590800000|2022-01-31 01:00:00|26815.6|26808.6|26878.1|26871.1|26903.1|26896.1|26813.1|26806.1|561
1643591100000|2022-01-31 01:05:00|26880.6|26873.6|26905.6|26898.6|26913.1|26906.1|26858.1|26851.1|519
1643591400000|2022-01-31 01:10:00|26903.1|26896.1|26870.6|26863.6|26913.1|26906.1|26858.1|26851.1|333
1643591700000|2022-01-31 01:15:00|26873.1|26866.1|26815.6|26808.6|26875.6|26868.6|26805.6|26798.6|432
1643592000000|2022-01-31 01:20:00|26813.1|26806.1|26838.1|26831.1|26843.1|26836.1|26810.6|26803.6|277
1643592300000|2022-01-31 01:25:00|26840.6|26833.6|26888.1|26881.1|26893.1|26886.1|26838.1|26831.1|269
1643592600000|2022-01-31 01:30:00|26890.6|26883.6|26903.1|26896.1|26908.1|26901.1|26873.1|26866.1|386
1643592900000|2022-01-31 01:35:00|26908.1|26901.1|26873.1|26866.1|26913.1|26906.1|26873.1|26866.1|317
1643593200000|2022-01-31 01:40:00|26875.6|26868.6|26938.1|26931.1|26968.1|26961.1|26875.6|26868.6|923
1643593500000|2022-01-31 01:45:00|26940.6|26933.6|26905.6|26898.6|26950.6|26943.6|26893.1|26886.1|394
1643593800000|2022-01-31 01:50:00|26908.1|26901.1|26923.1|26916.1|26943.1|26936.1|26905.6|26898.6|203
1643594100000|2022-01-31 01:55:00|26918.1|26911.1|26930.6|26923.6|26948.1|26941.1|26918.1|26911.1|188
1643594400000|2022-01-31 02:00:00|26933.1|26926.1|26928.1|26921.1|26933.1|26926.1|26898.1|26891.1|319
1643594700000|2022-01-31 02:05:00|26925.6|26918.6|26935.6|26928.6|26938.1|26931.1|26913.1|26906.1|204
1643595000000|2022-01-31 02:10:00|26938.1|26931.1|26953.1|26946.1|26963.1|26956.1|26933.1|26926.1|204
1643595300000|2022-01-31 02:15:00|26950.6|26943.6|26978.1|26971.1|26985.6|26978.6|26948.1|26941.1|250
1643595600000|2022-01-31 02:20:00|26980.6|26973.6|26983.1|26976.1|26993.1|26986.1|26975.6|26968.6|191
1643595900000|2022-01-31 02:25:00|26985.6|26978.6|26980.6|26973.6|26988.1|26981.1|26968.1|26961.1|288
1643596200000|2022-01-31 02:30:00|26978.1|26971.1|26953.1|26946.1|26983.1|26976.1|26953.1|26946.1|318
1643596500000|2022-01-31 02:35:00|26950.6|26943.6|26948.1|26941.1|26958.1|26951.1|26948.1|26941.1|156
1643596800000|2022-01-31 02:40:00|26953.1|26946.1|26960.6|26953.6|26963.1|26956.1|26945.6|26938.6|129
1643597100000|2022-01-31 02:45:00|26958.1|26951.1|26975.6|26968.6|26978.1|26971.1|26958.1|26951.1|79
1643597400000|2022-01-31 02:50:00|26973.1|26966.1|26993.1|26986.1|27033.1|27026.1|26973.1|26966.1|506
1643597700000|2022-01-31 02:55:00|26995.6|26988.6|27000.6|26993.6|27013.1|27006.1|26988.1|26981.1|187
1643598000000|2022-01-31 03:00:00|26998.1|26991.1|27023.1|27016.1|27028.1|27021.1|26998.1|26991.1|203
1643598300000|2022-01-31 03:05:00|27020.6|27013.6|27028.1|27021.1|27030.6|27023.6|27013.1|27006.1|145
1643598600000|2022-01-31 03:10:00|27030.6|27023.6|27048.1|27041.1|27073.1|27066.1|27023.1|27016.1|471
1643598900000|2022-01-31 03:15:00|27050.6|27043.6|27028.1|27021.1|27058.1|27051.1|27023.1|27016.1|210
1643599200000|2022-01-31 03:20:00|27025.6|27018.6|27038.1|27031.1|27053.1|27046.1|27023.1|27016.1|149
1643599500000|2022-01-31 03:25:00|27033.1|27026.1|27033.1|27026.1|27038.1|27031.1|27023.1|27016.1|196
1643599800000|2022-01-31 03:30:00|27035.6|27028.6|27098.1|27091.1|27108.1|27101.1|27033.1|27026.1|1078
1643600100000|2022-01-31 03:35:00|27100.6|27093.6|27113.1|27106.1|27123.1|27116.1|27098.1|27091.1|579
1643600400000|2022-01-31 03:40:00|27118.1|27111.1|27090.6|27083.6|27120.6|27113.6|27088.1|27081.1|560
1643600700000|2022-01-31 03:45:00|27093.1|27086.1|27078.1|27071.1|27093.1|27086.1|27073.1|27066.1|299
1643601000000|2022-01-31 03:50:00|27075.6|27068.6|27098.1|27091.1|27098.1|27091.1|27073.1|27066.1|586
1643601300000|2022-01-31 03:55:00|27093.1|27086.1|27120.6|27113.6|27133.1|27126.1|27090.6|27083.6|416
1643601600000|2022-01-31 04:00:00|27118.1|27111.1|27068.1|27061.1|27118.1|27111.1|27068.1|27061.1|542
1643601900000|2022-01-31 04:05:00|27070.6|27063.6|27088.1|27081.1|27090.6|27083.6|27068.1|27061.1|259
1643602200000|2022-01-31 04:10:00|27085.6|27078.6|27073.1|27066.1|27093.1|27086.1|27073.1|27066.1|107
1643602500000|2022-01-31 04:15:00|27075.6|27068.6|27113.1|27106.1|27118.1|27111.1|27073.1|27066.1|361
1643602800000|2022-01-31 04:20:00|27115.6|27108.6|27108.1|27101.1|27118.1|27111.1|27108.1|27101.1|118
1643603100000|2022-01-31 04:25:00|27110.6|27103.6|27098.1|27091.1|27118.1|27111.1|27088.1|27081.1|204
1643603400000|2022-01-31 04:30:00|27095.6|27088.6|27093.1|27086.1|27113.1|27106.1|27080.6|27073.6|294
1643603700000|2022-01-31 04:35:00|27088.1|27081.1|27093.1|27086.1|27098.1|27091.1|27083.1|27076.1|223
1643604000000|2022-01-31 04:40:00|27098.1|27091.1|27078.1|27071.1|27098.1|27091.1|27078.1|27071.1|333
1643604300000|2022-01-31 04:45:00|27080.6|27073.6|27048.1|27041.1|27085.6|27078.6|27043.1|27036.1|295
1643604600000|2022-01-31 04:50:00|27053.1|27046.1|27033.1|27026.1|27063.1|27056.1|27030.6|27023.6|343
1643604900000|2022-01-31 04:55:00|27038.1|27031.1|27043.1|27036.1|27053.1|27046.1|27038.1|27031.1|298
1643605200000|2022-01-31 05:00:00|27048.1|27041.1|27043.1|27036.1|27063.1|27056.1|27035.6|27028.6|232
1643605500000|2022-01-31 05:05:00|27045.6|27038.6|27008.1|27001.1|27048.1|27041.1|27008.1|27001.1|577
1643605800000|2022-01-31 05:10:00|27013.1|27006.1|27013.1|27006.1|27035.6|27028.6|27005.6|26998.6|284
1643606100000|2022-01-31 05:15:00|27008.1|27001.1|26963.1|26956.1|27013.1|27006.1|26963.1|26956.1|518
1643606400000|2022-01-31 05:20:00|26968.1|26961.1|26993.1|26986.1|27008.1|27001.1|26963.1|26956.1|383
1643606700000|2022-01-31 05:25:00|26995.6|26988.6|27013.1|27006.1|27023.1|27016.1|26988.1|26981.1|281
1643607000000|2022-01-31 05:30:00|27018.1|27011.1|27023.1|27016.1|27033.1|27026.1|27010.6|27003.6|301
1643607300000|2022-01-31 05:35:00|27018.1|27011.1|27038.1|27031.1|27043.1|27036.1|27015.6|27008.6|402
1643607600000|2022-01-31 05:40:00|27035.6|27028.6|27038.1|27031.1|27043.1|27036.1|27023.1|27016.1|607
1643607900000|2022-01-31 05:45:00|27040.6|27033.6|27068.1|27061.1|27070.6|27063.6|27038.1|27031.1|650
1643608200000|2022-01-31 05:50:00|27063.1|27056.1|27043.1|27036.1|27073.1|27066.1|27038.1|27031.1|1022
1643608500000|2022-01-31 05:55:00|27048.1|27041.1|27018.1|27011.1|27063.1|27056.1|27018.1|27011.1|1960
1643608800000|2022-01-31 06:00:00|27020.6|27013.6|27018.1|27011.1|27028.1|27021.1|26970.6|26963.6|3286
1643609100000|2022-01-31 06:05:00|27023.1|27016.1|27053.1|27046.1|27058.1|27051.1|27013.1|27006.1|1074
1643609400000|2022-01-31 06:10:00|27050.6|27043.6|27053.1|27046.1|27058.1|27051.1|27023.1|27016.1|845
1643609700000|2022-01-31 06:15:00|27050.6|27043.6|27058.1|27051.1|27063.1|27056.1|27048.1|27041.1|309
1643610000000|2022-01-31 06:20:00|27063.1|27056.1|27063.1|27056.1|27068.1|27061.1|27050.6|27043.6|304
1643610300000|2022-01-31 06:25:00|27065.6|27058.6|27063.1|27056.1|27068.1|27061.1|27053.1|27046.1|49
1643610600000|2022-01-31 06:30:00|27060.6|27053.6|27053.1|27046.1|27063.1|27056.1|27053.1|27046.1|76
1643610900000|2022-01-31 06:35:00|27058.1|27051.1|27035.6|27028.6|27058.1|27051.1|27035.6|27028.6|91
1643611200000|2022-01-31 06:40:00|27033.1|27026.1|27023.1|27016.1|27040.6|27033.6|27023.1|27016.1|59
1643611500000|2022-01-31 06:45:00|27020.6|27013.6|27003.1|26996.1|27020.6|27013.6|27003.1|26996.1|91
1643611800000|2022-01-31 06:50:00|27000.6|26993.6|26998.1|26991.1|27010.6|27003.6|26993.1|26986.1|88
1643612100000|2022-01-31 06:55:00|26993.1|26986.1|26993.1|26986.1|27003.1|26996.1|26988.1|26981.1|86
1643612400000|2022-01-31 07:00:00|26990.6|26983.6|26990.6|26983.6|26990.6|26983.6|26965.6|26958.6|72
1643612700000|2022-01-31 07:05:00|26993.1|26986.1|26960.6|26953.6|26993.1|26986.1|26960.6|26953.6|10
1643613000000|2022-01-31 07:10:00|26963.1|26956.1|26963.1|26956.1|26978.1|26971.1|26950.6|26943.6|55
1643613300000|2022-01-31 07:15:00|26960.6|26953.6|26983.1|26976.1|26985.6|26978.6|26960.6|26953.6|36
1643613600000|2022-01-31 07:20:00|26980.6|26973.6|26953.1|26946.1|26988.1|26981.1|26948.1|26941.1|24
1643613900000|2022-01-31 07:25:00|26955.6|26948.6|26975.6|26968.6|26978.1|26971.1|26955.6|26948.6|41
1643614200000|2022-01-31 07:30:00|26973.1|26966.1|26988.1|26981.1|27003.1|26996.1|26973.1|26966.1|137
1643614500000|2022-01-31 07:35:00|26985.6|26978.6|26995.6|26988.6|26998.1|26991.1|26973.1|26966.1|96
1643614800000|2022-01-31 07:40:00|26998.1|26991.1|27003.1|26996.1|27010.6|27003.6|26988.1|26981.1|85
1643615100000|2022-01-31 07:45:00|27000.6|26993.6|26988.1|26981.1|27003.1|26996.1|26988.1|26981.1|38
1643615400000|2022-01-31 07:50:00|26990.6|26983.6|26993.1|26986.1|26998.1|26991.1|26983.1|26976.1|104
1643615700000|2022-01-31 07:55:00|26998.1|26991.1|27000.6|26993.6|27008.1|27001.1|26990.6|26983.6|48
1643616000000|2022-01-31 08:00:00|26998.1|26991.1|26943.1|26936.1|26998.1|26991.1|26940.6|26933.6|249
1643616300000|2022-01-31 08:05:00|26945.6|26938.6|26973.1|26966.1|26973.1|26966.1|26943.1|26936.1|223
1643616600000|2022-01-31 08:10:00|26978.1|26971.1|26965.6|26958.6|26988.1|26981.1|26958.1|26951.1|92
1643616900000|2022-01-31 08:15:00|26963.1|26956.1|26945.6|26938.6|26995.6|26988.6|26943.1|26936.1|175
1643617200000|2022-01-31 08:20:00|26943.1|26936.1|26948.1|26941.1|26970.6|26963.6|26923.1|26916.1|374
1643617500000|2022-01-31 08:25:00|26945.6|26938.6|26955.6|26948.6|26973.1|26966.1|26943.1|26936.1|126
1643617800000|2022-01-31 08:30:00|26953.1|26946.1|26958.1|26951.1|26963.1|26956.1|26933.1|26926.1|158
1643618100000|2022-01-31 08:35:00|26955.6|26948.6|26985.6|26978.6|26985.6|26978.6|26955.6|26948.6|135
1643618400000|2022-01-31 08:40:00|26983.1|26976.1|27013.1|27006.1|27013.1|27006.1|26973.1|26966.1|85
1643618700000|2022-01-31 08:45:00|27010.6|27003.6|27018.1|27011.1|27023.1|27016.1|27008.1|27001.1|102
1643619000000|2022-01-31 08:50:00|27020.6|27013.6|27033.1|27026.1|27038.1|27031.1|27003.1|26996.1|81
1643619300000|2022-01-31 08:55:00|27035.6|27028.6|27023.1|27016.1|27040.6|27033.6|27013.1|27006.1|116
1643619600000|2022-01-31 09:00:00|27025.6|27018.6|27033.1|27026.1|27050.6|27043.6|27018.1|27011.1|126
1643619900000|2022-01-31 09:05:00|27035.6|27028.6|27033.1|27026.1|27040.6|27033.6|27013.1|27006.1|120
1643620200000|2022-01-31 09:10:00|27035.6|27028.6|27038.1|27031.1|27043.1|27036.1|27018.1|27011.1|84
1643620500000|2022-01-31 09:15:00|27033.1|27026.1|27023.1|27016.1|27038.1|27031.1|27013.1|27006.1|53
1643620800000|2022-01-31 09:20:00|27020.6|27013.6|27013.1|27006.1|27028.1|27021.1|27008.1|27001.1|63
1643621100000|2022-01-31 09:25:00|27015.6|27008.6|27013.1|27006.1|27018.1|27011.1|27003.1|26996.1|52
1643621400000|2022-01-31 09:30:00|27010.6|27003.6|27008.1|27001.1|27015.6|27008.6|26995.6|26988.6|69
1643621700000|2022-01-31 09:35:00|27010.6|27003.6|27013.1|27006.1|27023.1|27016.1|27008.1|27001.1|52
1643622000000|2022-01-31 09:40:00|27010.6|27003.6|26993.1|26986.1|27018.1|27011.1|26990.6|26983.6|46
1643622300000|2022-01-31 09:45:00|26990.6|26983.6|26998.1|26991.1|27008.1|27001.1|26983.1|26976.1|57
1643622600000|2022-01-31 09:50:00|26995.6|26988.6|26968.1|26961.1|26998.1|26991.1|26960.6|26953.6|109
1643622900000|2022-01-31 09:55:00|26965.6|26958.6|26993.1|26986.1|26993.1|26986.1|26958.1|26951.1|126
1643623200000|2022-01-31 10:00:00|26990.6|26983.6|26993.1|26986.1|26993.1|26986.1|26973.1|26966.1|69
1643623500000|2022-01-31 10:05:00|26995.6|26988.6|26973.1|26966.1|26995.6|26988.6|26965.6|26958.6|44
1643623800000|2022-01-31 10:10:00|26970.6|26963.6|26968.1|26961.1|26973.1|26966.1|26950.6|26943.6|76
1643624100000|2022-01-31 10:15:00|26973.1|26966.1|26978.1|26971.1|26983.1|26976.1|26973.1|26966.1|62
1643624400000|2022-01-31 10:20:00|26975.6|26968.6|26963.1|26956.1|26983.1|26976.1|26950.6|26943.6|69
1643624700000|2022-01-31 10:25:00|26965.6|26958.6|26963.1|26956.1|26978.1|26971.1|26958.1|26951.1|56
1643625000000|2022-01-31 10:30:00|26960.6|26953.6|26948.1|26941.1|26963.1|26956.1|26930.6|26923.6|114
1643625300000|2022-01-31 10:35:00|26945.6|26938.6|26923.1|26916.1|26948.1|26941.1|26920.6|26913.6|248
1643625600000|2022-01-31 10:40:00|26920.6|26913.6|26943.1|26936.1|26953.1|26946.1|26913.1|26906.1|129
1643625900000|2022-01-31 10:45:00|26945.6|26938.6|26943.1|26936.1|26958.1|26951.1|26928.1|26921.1|172
1643626200000|2022-01-31 10:50:00|26945.6|26938.6|26943.1|26936.1|26953.1|26946.1|26933.1|26926.1|46
1643626500000|2022-01-31 10:55:00|26945.6|26938.6|26948.1|26941.1|26953.1|26946.1|26938.1|26931.1|52
1643626800000|2022-01-31 11:00:00|26943.1|26936.1|26923.1|26916.1|26953.1|26946.1|26913.1|26906.1|106
1643627100000|2022-01-31 11:05:00|26920.6|26913.6|26938.1|26931.1|26943.1|26936.1|26913.1|26906.1|79
1643627400000|2022-01-31 11:10:00|26935.6|26928.6|26908.1|26901.1|26943.1|26936.1|26908.1|26901.1|154
1643627700000|2022-01-31 11:15:00|26910.6|26903.6|26918.1|26911.1|26928.1|26921.1|26908.1|26901.1|83
1643628000000|2022-01-31 11:20:00|26920.6|26913.6|26918.1|26911.1|26933.1|26926.1|26915.6|26908.6|118
1643628300000|2022-01-31 11:25:00|26915.6|26908.6|26893.1|26886.1|26918.1|26911.1|26878.1|26871.1|200
1643628600000|2022-01-31 11:30:00|26895.6|26888.6|26900.6|26893.6|26903.1|26896.1|26888.1|26881.1|174
1643628900000|2022-01-31 11:35:00|26903.1|26896.1|26893.1|26886.1|26903.1|26896.1|26888.1|26881.1|78
1643629200000|2022-01-31 11:40:00|26898.1|26891.1|26888.1|26881.1|26903.1|26896.1|26888.1|26881.1|104
1643629500000|2022-01-31 11:45:00|26890.6|26883.6|26893.1|26886.1|26903.1|26896.1|26885.6|26878.6|38
1643629800000|2022-01-31 11:50:00|26890.6|26883.6|26898.1|26891.1|26915.6|26908.6|26890.6|26883.6|60
1643630100000|2022-01-31 11:55:00|26900.6|26893.6|26915.6|26908.6|26923.1|26916.1|26898.1|26891.1|110
1643630400000|2022-01-31 12:00:00|26913.1|26906.1|26868.1|26861.1|26923.1|26916.1|26868.1|26861.1|113
1643630700000|2022-01-31 12:05:00|26865.6|26858.6|26853.1|26846.1|26883.1|26876.1|26845.6|26838.6|200
1643631000000|2022-01-31 12:10:00|26850.6|26843.6|26853.1|26846.1|26873.1|26866.1|26850.6|26843.6|78
1643631300000|2022-01-31 12:15:00|26850.6|26843.6|26863.1|26856.1|26863.1|26856.1|26838.1|26831.1|94
1643631600000|2022-01-31 12:20:00|26860.6|26853.6|26838.1|26831.1|26860.6|26853.6|26828.1|26821.1|162
1643631900000|2022-01-31 12:25:00|26840.6|26833.6|26863.1|26856.1|26873.1|26866.1|26838.1|26831.1|108
1643632200000|2022-01-31 12:30:00|26860.6|26853.6|26878.1|26871.1|26883.1|26876.1|26855.6|26848.6|53
1643632500000|2022-01-31 12:35:00|26880.6|26873.6|26875.6|26868.6|26893.1|26886.1|26875.6|26868.6|123
1643632800000|2022-01-31 12:40:00|26878.1|26871.1|26888.1|26881.1|26888.1|26881.1|26865.6|26858.6|43
1643633100000|2022-01-31 12:45:00|26885.6|26878.6|26913.1|26906.1|26918.1|26911.1|26883.1|26876.1|215
1643633400000|2022-01-31 12:50:00|26908.1|26901.1|26918.1|26911.1|26933.1|26926.1|26908.1|26901.1|152
1643633700000|2022-01-31 12:55:00|26920.6|26913.6|26933.1|26926.1|26933.1|26926.1|26913.1|26906.1|164
1643634000000|2022-01-31 13:00:00|26938.1|26931.1|26903.1|26896.1|26940.6|26933.6|26903.1|26896.1|107
1643634300000|2022-01-31 13:05:00|26900.6|26893.6|26900.6|26893.6|26908.1|26901.1|26888.1|26881.1|288
1643634600000|2022-01-31 13:10:00|26903.1|26896.1|26928.1|26921.1|26928.1|26921.1|26900.6|26893.6|96
1643634900000|2022-01-31 13:15:00|26925.6|26918.6|26908.1|26901.1|26933.1|26926.1|26908.1|26901.1|57
1643635200000|2022-01-31 13:20:00|26910.6|26903.6|26908.1|26901.1|26918.1|26911.1|26905.6|26898.6|42
1643635500000|2022-01-31 13:25:00|26910.6|26903.6|26923.1|26916.1|26923.1|26916.1|26898.1|26891.1|61
1643635800000|2022-01-31 13:30:00|26920.6|26913.6|26948.1|26941.1|26948.1|26941.1|26905.6|26898.6|134
1643636100000|2022-01-31 13:35:00|26943.1|26936.1|26953.1|26946.1|26963.1|26956.1|26935.6|26928.6|252
1643636400000|2022-01-31 13:40:00|26955.6|26948.6|26948.1|26941.1|26963.1|26956.1|26940.6|26933.6|70
1643636700000|2022-01-31 13:45:00|26950.6|26943.6|26943.1|26936.1|26963.1|26956.1|26923.1|26916.1|112
1643637000000|2022-01-31 13:50:00|26945.6|26938.6|26930.6|26923.6|26948.1|26941.1|26925.6|26918.6|46
1643637300000|2022-01-31 13:55:00|26933.1|26926.1|26933.1|26926.1|26950.6|26943.6|26928.1|26921.1|31
1643637600000|2022-01-31 14:00:00|26935.6|26928.6|26928.1|26921.1|26938.1|26931.1|26913.1|26906.1|107
1643637900000|2022-01-31 14:05:00|26925.6|26918.6|26938.1|26931.1|26943.1|26936.1|26923.1|26916.1|43
1643638200000|2022-01-31 14:10:00|26933.1|26926.1|26915.6|26908.6|26938.1|26931.1|26913.1|26906.1|42
1643638500000|2022-01-31 14:15:00|26918.1|26911.1|26913.1|26906.1|26925.6|26918.6|26913.1|26906.1|47
1643638800000|2022-01-31 14:20:00|26915.6|26908.6|26918.1|26911.1|26923.1|26916.1|26908.1|26901.1|58
1643639100000|2022-01-31 14:25:00|26920.6|26913.6|26918.1|26911.1|26928.1|26921.1|26913.1|26906.1|64
1643639400000|2022-01-31 14:30:00|26915.6|26908.6|26965.6|26958.6|26965.6|26958.6|26895.6|26888.6|410
1643639700000|2022-01-31 14:35:00|26963.1|26956.1|26968.1|26961.1|26973.1|26966.1|26945.6|26938.6|416
1643640000000|2022-01-31 14:40:00|26970.6|26963.6|26978.1|26971.1|26990.6|26983.6|26963.1|26956.1|303
1643640300000|2022-01-31 14:45:00|26980.6|26973.6|26945.6|26938.6|26990.6|26983.6|26943.1|26936.1|334
1643640600000|2022-01-31 14:50:00|26943.1|26936.1|26978.1|26971.1|27008.1|27001.1|26938.1|26931.1|321
1643640900000|2022-01-31 14:55:00|26980.6|26973.6|27030.6|27023.6|27033.1|27026.1|26973.1|26966.1|717
1643641200000|2022-01-31 15:00:00|27033.1|27026.1|27050.6|27043.6|27063.1|27056.1|27023.1|27016.1|533
1643641500000|2022-01-31 15:05:00|27053.1|27046.1|27078.1|27071.1|27078.1|27071.1|27038.1|27031.1|335
1643641800000|2022-01-31 15:10:00|27083.1|27076.1|27070.6|27063.6|27083.1|27076.1|27048.1|27041.1|320
1643642100000|2022-01-31 15:15:00|27073.1|27066.1|27070.6|27063.6|27098.1|27091.1|27063.1|27056.1|322
1643642400000|2022-01-31 15:20:00|27073.1|27066.1|27093.1|27086.1|27103.1|27096.1|27068.1|27061.1|323
1643642700000|2022-01-31 15:25:00|27095.6|27088.6|27043.1|27036.1|27098.1|27091.1|27043.1|27036.1|205
1643643000000|2022-01-31 15:30:00|27045.6|27038.6|27058.1|27051.1|27068.1|27061.1|27033.1|27026.1|203
1643643300000|2022-01-31 15:35:00|27060.6|27053.6|27033.1|27026.1|27080.6|27073.6|27033.1|27026.1|212
1643643600000|2022-01-31 15:40:00|27035.6|27028.6|27023.1|27016.1|27035.6|27028.6|26993.1|26986.1|460
1643643900000|2022-01-31 15:45:00|27020.6|27013.6|27013.1|27006.1|27020.6|27013.6|26985.6|26978.6|173
1643644200000|2022-01-31 15:50:00|27015.6|27008.6|27050.6|27043.6|27053.1|27046.1|27008.1|27001.1|181
1643644500000|2022-01-31 15:55:00|27053.1|27046.1|27028.1|27021.1|27053.1|27046.1|26998.1|26991.1|240
1643644800000|2022-01-31 16:00:00|27030.6|27023.6|27038.1|27031.1|27043.1|27036.1|27018.1|27011.1|163
1643645100000|2022-01-31 16:05:00|27035.6|27028.6|27008.1|27001.1|27043.1|27036.1|27008.1|27001.1|219
1643645400000|2022-01-31 16:10:00|27010.6|27003.6|27015.6|27008.6|27023.1|27016.1|26980.6|26973.6|242
1643645700000|2022-01-31 16:15:00|27013.1|27006.1|26995.6|26988.6|27023.1|27016.1|26988.1|26981.1|176
1643646000000|2022-01-31 16:20:00|26993.1|26986.1|26963.1|26956.1|27003.1|26996.1|26958.1|26951.1|172
1643646300000|2022-01-31 16:25:00|26965.6|26958.6|26953.1|26946.1|26980.6|26973.6|26943.1|26936.1|317
1643646600000|2022-01-31 16:30:00|26955.6|26948.6|27028.1|27021.1|27033.1|27026.1|26950.6|26943.6|279
1643646900000|2022-01-31 16:35:00|27030.6|27023.6|27033.1|27026.1|27043.1|27036.1|27023.1|27016.1|224
1643647200000|2022-01-31 16:40:00|27038.1|27031.1|27053.1|27046.1|27058.1|27051.1|27023.1|27016.1|147
1643647500000|2022-01-31 16:45:00|27048.1|27041.1|27075.6|27068.6|27083.1|27076.1|27043.1|27036.1|339
1643647800000|2022-01-31 16:50:00|27078.1|27071.1|27100.6|27093.6|27108.1|27101.1|27068.1|27061.1|119
1643648100000|2022-01-31 16:55:00|27098.1|27091.1|27113.1|27106.1|27115.6|27108.6|27098.1|27091.1|54
1643648400000|2022-01-31 17:00:00|27115.6|27108.6|27093.1|27086.1|27118.1|27111.1|27088.1|27081.1|77
1643648700000|2022-01-31 17:05:00|27098.1|27091.1|27085.6|27078.6|27113.1|27106.1|27083.1|27076.1|76
1643649000000|2022-01-31 17:10:00|27088.1|27081.1|27093.1|27086.1|27108.1|27101.1|27088.1|27081.1|117
1643649300000|2022-01-31 17:15:00|27095.6|27088.6|27118.1|27111.1|27133.1|27126.1|27088.1|27081.1|220
1643649600000|2022-01-31 17:20:00|27115.6|27108.6|27093.1|27086.1|27118.1|27111.1|27080.6|27073.6|66
1643649900000|2022-01-31 17:25:00|27088.1|27081.1|27103.1|27096.1|27105.6|27098.6|27078.1|27071.1|61
1643650200000|2022-01-31 17:30:00|27105.6|27098.6|27090.6|27083.6|27113.1|27106.1|27088.1|27081.1|98
1643650500000|2022-01-31 17:35:00|27093.1|27086.1|27103.1|27096.1|27103.1|27096.1|27088.1|27081.1|54
1643650800000|2022-01-31 17:40:00|27098.1|27091.1|27108.1|27101.1|27118.1|27111.1|27098.1|27091.1|126
1643651100000|2022-01-31 17:45:00|27110.6|27103.6|27128.1|27121.1|27133.1|27126.1|27108.1|27101.1|60
1643651400000|2022-01-31 17:50:00|27133.1|27126.1|27145.6|27138.6|27148.1|27141.1|27125.6|27118.6|131
1643651700000|2022-01-31 17:55:00|27148.1|27141.1|27143.1|27136.1|27158.1|27151.1|27138.1|27131.1|95
1643652000000|2022-01-31 18:00:00|27140.6|27133.6|27133.1|27126.1|27140.6|27133.6|27118.1|27111.1|104
1643652300000|2022-01-31 18:05:00|27130.6|27123.6|27123.1|27116.1|27133.1|27126.1|27118.1|27111.1|40
1643652600000|2022-01-31 18:10:00|27128.1|27121.1|27128.1|27121.1|27128.1|27121.1|27108.1|27101.1|94
1643652900000|2022-01-31 18:15:00|27123.1|27116.1|27133.1|27126.1|27135.6|27128.6|27113.1|27106.1|124
1643653200000|2022-01-31 18:20:00|27128.1|27121.1|27158.1|27151.1|27158.1|27151.1|27123.1|27116.1|60
1643653500000|2022-01-31 18:25:00|27155.6|27148.6|27128.1|27121.1|27163.1|27156.1|27123.1|27116.1|114
1643653800000|2022-01-31 18:30:00|27130.6|27123.6|27118.1|27111.1|27133.1|27126.1|27110.6|27103.6|97
1643654100000|2022-01-31 18:35:00|27115.6|27108.6|27133.1|27126.1|27148.1|27141.1|27113.1|27106.1|66
1643654400000|2022-01-31 18:40:00|27128.1|27121.1|27118.1|27111.1|27153.1|27146.1|27115.6|27108.6|72
1643654700000|2022-01-31 18:45:00|27120.6|27113.6|27133.1|27126.1|27133.1|27126.1|27113.1|27106.1|88
1643655000000|2022-01-31 18:50:00|27130.6|27123.6|27118.1|27111.1|27138.1|27131.1|27113.1|27106.1|97
1643655300000|2022-01-31 18:55:00|27120.6|27113.6|27133.1|27126.1|27133.1|27126.1|27118.1|27111.1|90
1643655600000|2022-01-31 19:00:00|27130.6|27123.6|27120.6|27113.6|27138.1|27131.1|27113.1|27106.1|129
1643655900000|2022-01-31 19:05:00|27118.1|27111.1|27148.1|27141.1|27158.1|27151.1|27118.1|27111.1|138
1643656200000|2022-01-31 19:10:00|27153.1|27146.1|27148.1|27141.1|27158.1|27151.1|27143.1|27136.1|52
1643656500000|2022-01-31 19:15:00|27153.1|27146.1|27158.1|27151.1|27163.1|27156.1|27143.1|27136.1|55
1643656800000|2022-01-31 19:20:00|27155.6|27148.6|27173.1|27166.1|27178.1|27171.1|27148.1|27141.1|121
1643657100000|2022-01-31 19:25:00|27170.6|27163.6|27183.1|27176.1|27185.6|27178.6|27163.1|27156.1|123
1643657400000|2022-01-31 19:30:00|27180.6|27173.6|27183.1|27176.1|27188.1|27181.1|27173.1|27166.1|81
1643657700000|2022-01-31 19:35:00|27188.1|27181.1|27178.1|27171.1|27188.1|27181.1|27175.6|27168.6|67
1643658000000|2022-01-31 19:40:00|27183.1|27176.1|27193.1|27186.1|27198.1|27191.1|27180.6|27173.6|134
1643658300000|2022-01-31 19:45:00|27198.1|27191.1|27173.1|27166.1|27198.1|27191.1|27163.1|27156.1|129
1643658600000|2022-01-31 19:50:00|27175.6|27168.6|27173.1|27166.1|27180.6|27173.6|27163.1|27156.1|31
1643658900000|2022-01-31 19:55:00|27175.6|27168.6|27188.1|27181.1|27193.1|27186.1|27173.1|27166.1|55
1643659200000|2022-01-31 20:00:00|27185.6|27178.6|27208.1|27201.1|27213.1|27206.1|27180.6|27173.6|256
1643659500000|2022-01-31 20:05:00|27205.6|27198.6|27188.1|27181.1|27210.6|27203.6|27183.1|27176.1|219
1643659800000|2022-01-31 20:10:00|27190.6|27183.6|27153.1|27146.1|27198.1|27191.1|27148.1|27141.1|372
1643660100000|2022-01-31 20:15:00|27150.6|27143.6|27143.1|27136.1|27168.1|27161.1|27133.1|27126.1|279
1643660400000|2022-01-31 20:20:00|27140.6|27133.6|27190.6|27183.6|27200.6|27193.6|27140.6|27133.6|127
1643660700000|2022-01-31 20:25:00|27193.1|27186.1|27188.1|27181.1|27208.1|27201.1|27183.1|27176.1|105
1643661000000|2022-01-31 20:30:00|27185.6|27178.6|27255.6|27248.6|27258.1|27251.1|27173.1|27166.1|444
1643661300000|2022-01-31 20:35:00|27253.1|27246.1|27243.1|27236.1|27263.1|27256.1|27230.6|27223.6|382
1643661600000|2022-01-31 20:40:00|27238.1|27231.1|27238.1|27231.1|27253.1|27246.1|27228.1|27221.1|204
1643661900000|2022-01-31 20:45:00|27240.6|27233.6|27263.1|27256.1|27268.1|27261.1|27233.1|27226.1|119
1643662200000|2022-01-31 20:50:00|27268.1|27261.1|27323.1|27316.1|27323.1|27316.1|27258.1|27251.1|727
1643662500000|2022-01-31 20:55:00|27325.6|27318.6|27325.6|27318.6|27343.1|27336.1|27308.1|27301.1|675
1643662800000|2022-01-31 21:00:00|27328.1|27321.1|27298.1|27291.1|27328.1|27321.1|27290.6|27283.6|203
1643663100000|2022-01-31 21:05:00|27295.6|27288.6|27313.1|27306.1|27313.1|27306.1|27288.1|27281.1|63
1643663400000|2022-01-31 21:10:00|27315.6|27308.6|27290.6|27283.6|27318.1|27311.1|27283.1|27276.1|36
1643663700000|2022-01-31 21:15:00|27294.6|27279.6|27307.1|27292.1|27307.1|27292.1|27294.6|27279.6|22
1643664000000|2022-01-31 21:20:00|27312.1|27297.1|27309.6|27294.6|27312.1|27297.1|27309.6|27294.6|5
1643664300000|2022-01-31 21:25:00|27302.1|27287.1|27302.1|27287.1|27302.1|27287.1|27294.6|27279.6|23
1643664600000|2022-01-31 21:30:00|27307.1|27292.1|27317.1|27302.1|27317.1|27302.1|27307.1|27292.1|57
1643664900000|2022-01-31 21:35:00|27322.1|27307.1|27322.1|27307.1|27327.1|27312.1|27317.1|27302.1|50
1643665200000|2022-01-31 21:40:00|27329.6|27314.6|27332.1|27317.1|27332.1|27317.1|27322.1|27307.1|47
1643665500000|2022-01-31 21:45:00|27337.1|27322.1|27337.1|27322.1|27342.1|27327.1|27329.6|27314.6|54
1643665800000|2022-01-31 21:50:00|27324.6|27309.6|27329.6|27314.6|27334.6|27319.6|27324.6|27309.6|22
1643666100000|2022-01-31 21:55:00|27332.1|27317.1|27346.1|27316.1|27347.4|27322.1|27329.6|27309.5|21
1643666400000|2022-01-31 22:00:00|27343.5|27313.5|27344.6|27314.6|27349.5|27319.5|27343.5|27313.5|0
1643666700000|2022-01-31 22:05:00|27344.5|27314.5|27344|27314|27345.2|27315.2|27343.3|27313.3|0
1643667000000|2022-01-31 22:10:00|27343.7|27313.7|27344.7|27314.7|27346.8|27316.8|27342.9|27312.9|0
1643667300000|2022-01-31 22:15:00|27344.9|27314.9|27345.6|27315.6|27345.7|27315.7|27344.9|27314.9|0
1643667600000|2022-01-31 22:20:00|27346.1|27316.1|27346.4|27316.4|27348.4|27318.4|27345.5|27315.5|0
1643667900000|2022-01-31 22:25:00|27345.4|27315.4|27347.8|27317.8|27348|27318|27345.3|27315.3|0
1643668200000|2022-01-31 22:30:00|27348.3|27318.3|27347.9|27317.9|27350.1|27320.1|27345.2|27315.2|0
1643668500000|2022-01-31 22:35:00|27349.6|27319.6|27357.4|27327.4|27357.4|27327.4|27348.6|27318.6|0
1643668800000|2022-01-31 22:40:00|27355.8|27325.8|27360.6|27330.6|27360.6|27330.6|27352.8|27322.8|0
1643669100000|2022-01-31 22:45:00|27360.1|27330.1|27364.7|27334.7|27367.3|27337.3|27360.1|27330.1|0
1643669400000|2022-01-31 22:50:00|27364.8|27334.8|27367.1|27337.1|27369|27339|27364.2|27334.2|0
1643669700000|2022-01-31 22:55:00|27366.8|27336.8|27350.5|27320.5|27367|27337|27350.2|27320.2|0
1643670000000|2022-01-31 23:00:00|27352.5|27322.5|27299.6|27284.6|27361.6|27331.6|27299.6|27284.6|22
1643670300000|2022-01-31 23:05:00|27297.1|27282.1|27312.1|27297.1|27317.1|27302.1|27287.1|27272.1|25
1643670600000|2022-01-31 23:10:00|27314.6|27299.6|27274.6|27259.6|27317.1|27302.1|27269.6|27254.6|40
1643670900000|2022-01-31 23:15:00|27277.1|27262.1|27284.6|27269.6|27299.6|27284.6|27274.6|27259.6|51
1643671200000|2022-01-31 23:20:00|27287.1|27272.1|27299.6|27284.6|27304.6|27289.6|27287.1|27272.1|10
1643671500000|2022-01-31 23:25:00|27302.1|27287.1|27294.6|27279.6|27314.6|27299.6|27284.6|27269.6|23
1643671800000|2022-01-31 23:30:00|27297.1|27282.1|27293.1|27286.1|27313.1|27306.1|27283.1|27276.1|19711
1643672100000|2022-01-31 23:35:00|27288.1|27281.1|27313.1|27306.1|27313.1|27306.1|27285.6|27278.6|68
1643672400000|2022-01-31 23:40:00|27310.6|27303.6|27303.1|27296.1|27313.1|27306.1|27283.1|27276.1|139
1643672700000|2022-01-31 23:45:00|27300.6|27293.6|27273.1|27266.1|27303.1|27296.1|27263.1|27256.1|288
1643673000000|2022-01-31 23:50:00|27270.6|27263.6|27278.1|27271.1|27288.1|27281.1|27260.6|27253.6|169
1643673300000|2022-01-31 23:55:00|27275.6|27268.6|27295.6|27288.6|27303.1|27296.1|27273.1|27266.1|282
1643673600000|2022-02-01 00:00:00|27303.1|27296.1|27280.6|27273.6|27333.1|27326.1|27253.1|27246.1|1994
1643673900000|2022-02-01 00:05:00|27283.1|27276.1|27263.1|27256.1|27355.6|27348.6|27258.1|27251.1|1430
1643674200000|2022-02-01 00:10:00|27268.1|27261.1|27263.1|27256.1|27275.6|27268.6|27220.6|27213.6|915
1643674500000|2022-02-01 00:15:00|27260.6|27253.6|27243.1|27236.1|27285.6|27278.6|27228.1|27221.1|790
1643674800000|2022-02-01 00:20:00|27248.1|27241.1|27310.6|27303.6|27313.1|27306.1|27240.6|27233.6|541
1643675100000|2022-02-01 00:25:00|27308.1|27301.1|27303.1|27296.1|27313.1|27306.1|27283.1|27276.1|467
1643675400000|2022-02-01 00:30:00|27305.6|27298.6|27298.1|27291.1|27308.1|27301.1|27248.1|27241.1|580
1643675700000|2022-02-01 00:35:00|27300.6|27293.6|27323.1|27316.1|27328.1|27321.1|27293.1|27286.1|497
1643676000000|2022-02-01 00:40:00|27325.6|27318.6|27325.6|27318.6|27338.1|27331.1|27308.1|27301.1|511
1643676300000|2022-02-01 00:45:00|27323.1|27316.1|27363.1|27356.1|27380.6|27373.6|27310.6|27303.6|727
1643676600000|2022-02-01 00:50:00|27373.1|27366.1|27358.1|27351.1|27388.1|27381.1|27353.1|27346.1|636
1643676900000|2022-02-01 00:55:00|27355.6|27348.6|27368.1|27361.1|27373.1|27366.1|27355.6|27348.6|360
1643677200000|2022-02-01 01:00:00|27363.1|27356.1|27323.1|27316.1|27373.1|27366.1|27308.1|27301.1|540
1643677500000|2022-02-01 01:05:00|27318.1|27311.1|27328.1|27321.1|27343.1|27336.1|27303.1|27296.1|392
1643677800000|2022-02-01 01:10:00|27333.1|27326.1|27363.1|27356.1|27368.1|27361.1|27333.1|27326.1|688
1643678100000|2022-02-01 01:15:00|27365.6|27358.6|27403.1|27396.1|27408.1|27401.1|27353.1|27346.1|505
1643678400000|2022-02-01 01:20:00|27400.6|27393.6|27363.1|27356.1|27403.1|27396.1|27353.1|27346.1|375
1643678700000|2022-02-01 01:25:00|27360.6|27353.6|27338.1|27331.1|27363.1|27356.1|27333.1|27326.1|225
1643679000000|2022-02-01 01:30:00|27340.6|27333.6|27313.1|27306.1|27358.1|27351.1|27298.1|27291.1|628
1643679300000|2022-02-01 01:35:00|27318.1|27311.1|27323.1|27316.1|27323.1|27316.1|27298.1|27291.1|437
1643679600000|2022-02-01 01:40:00|27318.1|27311.1|27288.1|27281.1|27328.1|27321.1|27288.1|27281.1|379
1643679900000|2022-02-01 01:45:00|27293.1|27286.1|27178.1|27171.1|27293.1|27286.1|27178.1|27171.1|979
1643680200000|2022-02-01 01:50:00|27183.1|27176.1|27108.1|27101.1|27183.1|27176.1|27098.1|27091.1|1223
1643680500000|2022-02-01 01:55:00|27105.6|27098.6|27148.1|27141.1|27158.1|27151.1|27093.1|27086.1|541
1643680800000|2022-02-01 02:00:00|27150.6|27143.6|27153.1|27146.1|27175.6|27168.6|27123.1|27116.1|290
1643681100000|2022-02-01 02:05:00|27155.6|27148.6|27145.6|27138.6|27160.6|27153.6|27123.1|27116.1|233
1643681400000|2022-02-01 02:10:00|27143.1|27136.1|27173.1|27166.1|27178.1|27171.1|27138.1|27131.1|239
1643681700000|2022-02-01 02:15:00|27175.6|27168.6|27188.1|27181.1|27193.1|27186.1|27165.6|27158.6|240
1643682000000|2022-02-01 02:20:00|27185.6|27178.6|27195.6|27188.6|27198.1|27191.1|27173.1|27166.1|117
1643682300000|2022-02-01 02:25:00|27198.1|27191.1|27188.1|27181.1|27208.1|27201.1|27188.1|27181.1|140
1643682600000|2022-02-01 02:30:00|27183.1|27176.1|27173.1|27166.1|27193.1|27186.1|27168.1|27161.1|185
1643682900000|2022-02-01 02:35:00|27168.1|27161.1|27173.1|27166.1|27178.1|27171.1|27145.6|27138.6|96
1643683200000|2022-02-01 02:40:00|27170.6|27163.6|27170.6|27163.6|27175.6|27168.6|27160.6|27153.6|56
1643683500000|2022-02-01 02:45:00|27168.1|27161.1|27195.6|27188.6|27195.6|27188.6|27168.1|27161.1|80
1643683800000|2022-02-01 02:50:00|27193.1|27186.1|27168.1|27161.1|27198.1|27191.1|27168.1|27161.1|89
1643684100000|2022-02-01 02:55:00|27165.6|27158.6|27158.1|27151.1|27170.6|27163.6|27153.1|27146.1|123
1643684400000|2022-02-01 03:00:00|27160.6|27153.6|27148.1|27141.1|27163.1|27156.1|27143.1|27136.1|74
1643684700000|2022-02-01 03:05:00|27150.6|27143.6|27143.1|27136.1|27158.1|27151.1|27143.1|27136.1|31
1643685000000|2022-02-01 03:10:00|27148.1|27141.1|27153.1|27146.1|27158.1|27151.1|27148.1|27141.1|91
1643685300000|2022-02-01 03:15:00|27155.6|27148.6|27153.1|27146.1|27163.1|27156.1|27143.1|27136.1|72
1643685600000|2022-02-01 03:20:00|27155.6|27148.6|27195.6|27188.6|27200.6|27193.6|27155.6|27148.6|143
1643685900000|2022-02-01 03:25:00|27193.1|27186.1|27173.1|27166.1|27195.6|27188.6|27170.6|27163.6|120
1643686200000|2022-02-01 03:30:00|27170.6|27163.6|27143.1|27136.1|27188.1|27181.1|27143.1|27136.1|482
1643686500000|2022-02-01 03:35:00|27140.6|27133.6|27130.6|27123.6|27158.1|27151.1|27103.1|27096.1|297
1643686800000|2022-02-01 03:40:00|27133.1|27126.1|27118.1|27111.1|27133.1|27126.1|27108.1|27101.1|200
1643687100000|2022-02-01 03:45:00|27120.6|27113.6|27098.1|27091.1|27123.1|27116.1|27088.1|27081.1|222
1643687400000|2022-02-01 03:50:00|27100.6|27093.6|27130.6|27123.6|27143.1|27136.1|27093.1|27086.1|305
1643687700000|2022-02-01 03:55:00|27133.1|27126.1|27103.1|27096.1|27133.1|27126.1|27093.1|27086.1|115
1643688000000|2022-02-01 04:00:00|27100.6|27093.6|27078.1|27071.1|27118.1|27111.1|27078.1|27071.1|312
1643688300000|2022-02-01 04:05:00|27080.6|27073.6|27020.6|27013.6|27080.6|27073.6|27010.6|27003.6|830
1643688600000|2022-02-01 04:10:00|27023.1|27016.1|27035.6|27028.6|27053.1|27046.1|27013.1|27006.1|344
1643688900000|2022-02-01 04:15:00|27033.1|27026.1|27073.1|27066.1|27078.1|27071.1|27033.1|27026.1|282
1643689200000|2022-02-01 04:20:00|27068.1|27061.1|27103.1|27096.1|27110.6|27103.6|27068.1|27061.1|320
1643689500000|2022-02-01 04:25:00|27105.6|27098.6|27093.1|27086.1|27105.6|27098.6|27078.1|27071.1|141
1643689800000|2022-02-01 04:30:00|27090.6|27083.6|27078.1|27071.1|27105.6|27098.6|27073.1|27066.1|166
1643690100000|2022-02-01 04:35:00|27083.1|27076.1|27065.6|27058.6|27098.1|27091.1|27048.1|27041.1|150
1643690400000|2022-02-01 04:40:00|27063.1|27056.1|27068.1|27061.1|27070.6|27063.6|27048.1|27041.1|148
1643690700000|2022-02-01 04:45:00|27065.6|27058.6|27038.1|27031.1|27070.6|27063.6|27030.6|27023.6|109
1643691000000|2022-02-01 04:50:00|27040.6|27033.6|27065.6|27058.6|27073.1|27066.1|27038.1|27031.1|177
1643691300000|2022-02-01 04:55:00|27063.1|27056.1|27093.1|27086.1|27093.1|27086.1|27058.1|27051.1|169
1643691600000|2022-02-01 05:00:00|27088.1|27081.1|27078.1|27071.1|27090.6|27083.6|27075.6|27068.6|147
1643691900000|2022-02-01 05:05:00|27080.6|27073.6|27028.1|27021.1|27083.1|27076.1|27028.1|27021.1|182
1643692200000|2022-02-01 05:10:00|27030.6|27023.6|27073.1|27066.1|27078.1|27071.1|27030.6|27023.6|239
1643692500000|2022-02-01 05:15:00|27070.6|27063.6|27083.1|27076.1|27085.6|27078.6|27063.1|27056.1|116
1643692800000|2022-02-01 05:20:00|27078.1|27071.1|27063.1|27056.1|27088.1|27081.1|27058.1|27051.1|188
1643693100000|2022-02-01 05:25:00|27065.6|27058.6|27075.6|27068.6|27083.1|27076.1|27055.6|27048.6|236
1643693400000|2022-02-01 05:30:00|27078.1|27071.1|27070.6|27063.6|27085.6|27078.6|27053.1|27046.1|421
1643693700000|2022-02-01 05:35:00|27073.1|27066.1|27078.1|27071.1|27083.1|27076.1|27068.1|27061.1|281
1643694000000|2022-02-01 05:40:00|27073.1|27066.1|27043.1|27036.1|27073.1|27066.1|27038.1|27031.1|413
1643694300000|2022-02-01 05:45:00|27038.1|27031.1|27043.1|27036.1|27053.1|27046.1|27033.1|27026.1|382
1643694600000|2022-02-01 05:50:00|27045.6|27038.6|27073.1|27066.1|27075.6|27068.6|27045.6|27038.6|475
1643694900000|2022-02-01 05:55:00|27078.1|27071.1|27083.1|27076.1|27088.1|27081.1|27068.1|27061.1|1163
1643695200000|2022-02-01 06:00:00|27078.1|27071.1|27083.1|27076.1|27100.6|27093.6|27075.6|27068.6|1463
1643695500000|2022-02-01 06:05:00|27088.1|27081.1|27083.1|27076.1|27098.1|27091.1|27078.1|27071.1|592
1643695800000|2022-02-01 06:10:00|27078.1|27071.1|27053.1|27046.1|27083.1|27076.1|27053.1|27046.1|462
1643696100000|2022-02-01 06:15:00|27058.1|27051.1|27043.1|27036.1|27058.1|27051.1|27043.1|27036.1|318
1643696400000|2022-02-01 06:20:00|27048.1|27041.1|27055.6|27048.6|27058.1|27051.1|27043.1|27036.1|125
1643696700000|2022-02-01 06:25:00|27058.1|27051.1|27048.1|27041.1|27058.1|27051.1|27048.1|27041.1|17
1643697000000|2022-02-01 06:30:00|27045.6|27038.6|27045.6|27038.6|27050.6|27043.6|27043.1|27036.1|13
1643697300000|2022-02-01 06:35:00|27048.1|27041.1|27060.6|27053.6|27060.6|27053.6|27045.6|27038.6|48
1643697600000|2022-02-01 06:40:00|27058.1|27051.1|27055.6|27048.6|27065.6|27058.6|27055.6|27048.6|26
1643697900000|2022-02-01 06:45:00|27058.1|27051.1|27058.1|27051.1|27060.6|27053.6|27050.6|27043.6|0
1643698200000|2022-02-01 06:50:00|27060.6|27053.6|27078.1|27071.1|27080.6|27073.6|27058.1|27051.1|72
1643698500000|2022-02-01 06:55:00|27075.6|27068.6|27063.1|27056.1|27075.6|27068.6|27058.1|27051.1|50
1643698800000|2022-02-01 07:00:00|27060.6|27053.6|27068.1|27061.1|27083.1|27076.1|27048.1|27041.1|40
1643699100000|2022-02-01 07:05:00|27063.1|27056.1|27088.1|27081.1|27090.6|27083.6|27063.1|27056.1|17
1643699400000|2022-02-01 07:10:00|27090.6|27083.6|27118.1|27111.1|27133.1|27126.1|27090.6|27083.6|74
1643699700000|2022-02-01 07:15:00|27115.6|27108.6|27115.6|27108.6|27125.6|27118.6|27105.6|27098.6|51
1643700000000|2022-02-01 07:20:00|27113.1|27106.1|27118.1|27111.1|27125.6|27118.6|27108.1|27101.1|42
1643700300000|2022-02-01 07:25:00|27115.6|27108.6|27100.6|27093.6|27120.6|27113.6|27098.1|27091.1|62
1643700600000|2022-02-01 07:30:00|27098.1|27091.1|27083.1|27076.1|27100.6|27093.6|27083.1|27076.1|78
1643700900000|2022-02-01 07:35:00|27085.6|27078.6|27090.6|27083.6|27093.1|27086.1|27083.1|27076.1|52
1643701200000|2022-02-01 07:40:00|27093.1|27086.1|27088.1|27081.1|27093.1|27086.1|27083.1|27076.1|36
1643701500000|2022-02-01 07:45:00|27083.1|27076.1|27103.1|27096.1|27108.1|27101.1|27075.6|27068.6|62
1643701800000|2022-02-01 07:50:00|27105.6|27098.6|27068.1|27061.1|27105.6|27098.6|27068.1|27061.1|45
1643702100000|2022-02-01 07:55:00|27070.6|27063.6|27090.6|27083.6|27093.1|27086.1|27070.6|27063.6|41
1643702400000|2022-02-01 08:00:00|27088.1|27081.1|27118.1|27111.1|27118.1|27111.1|27073.1|27066.1|210
1643702700000|2022-02-01 08:05:00|27115.6|27108.6|27150.6|27143.6|27153.1|27146.1|27110.6|27103.6|259
1643703000000|2022-02-01 08:10:00|27153.1|27146.1|27160.6|27153.6|27173.1|27166.1|27150.6|27143.6|322
1643703300000|2022-02-01 08:15:00|27163.1|27156.1|27150.6|27143.6|27168.1|27161.1|27143.1|27136.1|231
1643703600000|2022-02-01 08:20:00|27153.1|27146.1|27188.1|27181.1|27193.1|27186.1|27153.1|27146.1|186
1643703900000|2022-02-01 08:25:00|27190.6|27183.6|27183.1|27176.1|27193.1|27186.1|27175.6|27168.6|141
1643704200000|2022-02-01 08:30:00|27185.6|27178.6|27183.1|27176.1|27203.1|27196.1|27178.1|27171.1|144
1643704500000|2022-02-01 08:35:00|27180.6|27173.6|27173.1|27166.1|27185.6|27178.6|27168.1|27161.1|71
1643704800000|2022-02-01 08:40:00|27183.1|27176.1|27188.1|27181.1|27193.1|27186.1|27170.6|27163.6|104
1643705100000|2022-02-01 08:45:00|27185.6|27178.6|27180.6|27173.6|27188.1|27181.1|27175.6|27168.6|104
1643705400000|2022-02-01 08:50:00|27178.1|27171.1|27153.1|27146.1|27180.6|27173.6|27143.1|27136.1|205
1643705700000|2022-02-01 08:55:00|27150.6|27143.6|27158.1|27151.1|27168.1|27161.1|27138.1|27131.1|115
1643706000000|2022-02-01 09:00:00|27155.6|27148.6|27145.6|27138.6|27168.1|27161.1|27133.1|27126.1|122
1643706300000|2022-02-01 09:05:00|27148.1|27141.1|27123.1|27116.1|27148.1|27141.1|27118.1|27111.1|119
1643706600000|2022-02-01 09:10:00|27120.6|27113.6|27128.1|27121.1|27143.1|27136.1|27113.1|27106.1|99
1643706900000|2022-02-01 09:15:00|27130.6|27123.6|27125.6|27118.6|27143.1|27136.1|27118.1|27111.1|54
1643707200000|2022-02-01 09:20:00|27128.1|27121.1|27078.1|27071.1|27133.1|27126.1|27068.1|27061.1|117
1643707500000|2022-02-01 09:25:00|27075.6|27068.6|27038.1|27031.1|27090.6|27083.6|27038.1|27031.1|184
1643707800000|2022-02-01 09:30:00|27035.6|27028.6|27045.6|27038.6|27053.1|27046.1|27033.1|27026.1|182
1643708100000|2022-02-01 09:35:00|27043.1|27036.1|27063.1|27056.1|27080.6|27073.6|27043.1|27036.1|86
1643708400000|2022-02-01 09:40:00|27060.6|27053.6|27053.1|27046.1|27075.6|27068.6|27038.1|27031.1|157
1643708700000|2022-02-01 09:45:00|27050.6|27043.6|27038.1|27031.1|27063.1|27056.1|27018.1|27011.1|120
1643709000000|2022-02-01 09:50:00|27035.6|27028.6|27043.1|27036.1|27053.1|27046.1|27018.1|27011.1|157
1643709300000|2022-02-01 09:55:00|27045.6|27038.6|27058.1|27051.1|27065.6|27058.6|27038.1|27031.1|140
1643709600000|2022-02-01 10:00:00|27060.6|27053.6|27080.6|27073.6|27083.1|27076.1|27053.1|27046.1|93
1643709900000|2022-02-01 10:05:00|27083.1|27076.1|27088.1|27081.1|27095.6|27088.6|27078.1|27071.1|130
1643710200000|2022-02-01 10:10:00|27085.6|27078.6|27083.1|27076.1|27095.6|27088.6|27075.6|27068.6|38
1643710500000|2022-02-01 10:15:00|27088.1|27081.1|27073.1|27066.1|27100.6|27093.6|27068.1|27061.1|60
1643710800000|2022-02-01 10:20:00|27075.6|27068.6|27073.1|27066.1|27080.6|27073.6|27063.1|27056.1|81
1643711100000|2022-02-01 10:25:00|27075.6|27068.6|27083.1|27076.1|27093.1|27086.1|27073.1|27066.1|32
1643711400000|2022-02-01 10:30:00|27085.6|27078.6|27100.6|27093.6|27103.1|27096.1|27068.1|27061.1|49
1643711700000|2022-02-01 10:35:00|27103.1|27096.1|27110.6|27103.6|27115.6|27108.6|27093.1|27086.1|46
1643712000000|2022-02-01 10:40:00|27108.1|27101.1|27103.1|27096.1|27118.1|27111.1|27100.6|27093.6|47
1643712300000|2022-02-01 10:45:00|27105.6|27098.6|27108.1|27101.1|27115.6|27108.6|27095.6|27088.6|94
1643712600000|2022-02-01 10:50:00|27113.1|27106.1|27098.1|27091.1|27118.1|27111.1|27095.6|27088.6|73
1643712900000|2022-02-01 10:55:00|27095.6|27088.6|27108.1|27101.1|27113.1|27106.1|27093.1|27086.1|72
1643713200000|2022-02-01 11:00:00|27105.6|27098.6|27138.1|27131.1|27143.1|27136.1|27105.6|27098.6|108
1643713500000|2022-02-01 11:05:00|27140.6|27133.6|27158.1|27151.1|27163.1|27156.1|27138.1|27131.1|90
1643713800000|2022-02-01 11:10:00|27160.6|27153.6|27145.6|27138.6|27160.6|27153.6|27138.1|27131.1|57
1643714100000|2022-02-01 11:15:00|27148.1|27141.1|27128.1|27121.1|27150.6|27143.6|27128.1|27121.1|70
1643714400000|2022-02-01 11:20:00|27130.6|27123.6|27130.6|27123.6|27140.6|27133.6|27125.6|27118.6|23
1643714700000|2022-02-01 11:25:00|27128.1|27121.1|27123.1|27116.1|27133.1|27126.1|27110.6|27103.6|54
1643715000000|2022-02-01 11:30:00|27125.6|27118.6|27133.1|27126.1|27135.6|27128.6|27123.1|27116.1|24
1643715300000|2022-02-01 11:35:00|27135.6|27128.6|27123.1|27116.1|27138.1|27131.1|27123.1|27116.1|30
1643715600000|2022-02-01 11:40:00|27125.6|27118.6|27108.1|27101.1|27133.1|27126.1|27108.1|27101.1|134
1643715900000|2022-02-01 11:45:00|27110.6|27103.6|27118.1|27111.1|27120.6|27113.6|27103.1|27096.1|27
1643716200000|2022-02-01 11:50:00|27120.6|27113.6|27113.1|27106.1|27128.1|27121.1|27113.1|27106.1|32
1643716500000|2022-02-01 11:55:00|27115.6|27108.6|27113.1|27106.1|27128.1|27121.1|27113.1|27106.1|46
1643716800000|2022-02-01 12:00:00|27115.6|27108.6|27108.1|27101.1|27118.1|27111.1|27098.1|27091.1|44
1643717100000|2022-02-01 12:05:00|27105.6|27098.6|27118.1|27111.1|27123.1|27116.1|27103.1|27096.1|24
1643717400000|2022-02-01 12:10:00|27123.1|27116.1|27118.1|27111.1|27130.6|27123.6|27115.6|27108.6|34
1643717700000|2022-02-01 12:15:00|27120.6|27113.6|27108.1|27101.1|27123.1|27116.1|27105.6|27098.6|53
1643718000000|2022-02-01 12:20:00|27113.1|27106.1|27120.6|27113.6|27128.1|27121.1|27110.6|27103.6|17
1643718300000|2022-02-01 12:25:00|27118.1|27111.1|27138.1|27131.1|27138.1|27131.1|27118.1|27111.1|15
1643718600000|2022-02-01 12:30:00|27135.6|27128.6|27148.1|27141.1|27148.1|27141.1|27133.1|27126.1|29
1643718900000|2022-02-01 12:35:00|27150.6|27143.6|27153.1|27146.1|27153.1|27146.1|27140.6|27133.6|37
1643719200000|2022-02-01 12:40:00|27155.6|27148.6|27148.1|27141.1|27155.6|27148.6|27143.1|27136.1|147
1643719500000|2022-02-01 12:45:00|27145.6|27138.6|27158.1|27151.1|27160.6|27153.6|27140.6|27133.6|51
1643719800000|2022-02-01 12:50:00|27155.6|27148.6|27148.1|27141.1|27158.1|27151.1|27148.1|27141.1|36
1643720100000|2022-02-01 12:55:00|27150.6|27143.6|27138.1|27131.1|27155.6|27148.6|27138.1|27131.1|52
1643720400000|2022-02-01 13:00:00|27140.6|27133.6|27138.1|27131.1|27143.1|27136.1|27133.1|27126.1|79
1643720700000|2022-02-01 13:05:00|27140.6|27133.6|27148.1|27141.1|27148.1|27141.1|27130.6|27123.6|75
1643721000000|2022-02-01 13:10:00|27150.6|27143.6|27153.1|27146.1|27158.1|27151.1|27145.6|27138.6|27
1643721300000|2022-02-01 13:15:00|27158.1|27151.1|27163.1|27156.1|27163.1|27156.1|27153.1|27146.1|37
1643721600000|2022-02-01 13:20:00|27158.1|27151.1|27163.1|27156.1|27173.1|27166.1|27158.1|27151.1|92
1643721900000|2022-02-01 13:25:00|27165.6|27158.6|27153.1|27146.1|27168.1|27161.1|27153.1|27146.1|36
1643722200000|2022-02-01 13:30:00|27155.6|27148.6|27138.1|27131.1|27158.1|27151.1|27138.1|27131.1|67
1643722500000|2022-02-01 13:35:00|27140.6|27133.6|27153.1|27146.1|27155.6|27148.6|27130.6|27123.6|88
1643722800000|2022-02-01 13:40:00|27155.6|27148.6|27158.1|27151.1|27168.1|27161.1|27153.1|27146.1|54
1643723100000|2022-02-01 13:45:00|27160.6|27153.6|27158.1|27151.1|27163.1|27156.1|27153.1|27146.1|39
1643723400000|2022-02-01 13:50:00|27163.1|27156.1|27163.1|27156.1|27168.1|27161.1|27153.1|27146.1|27
1643723700000|2022-02-01 13:55:00|27160.6|27153.6|27173.1|27166.1|27178.1|27171.1|27160.6|27153.6|95
1643724000000|2022-02-01 14:00:00|27175.6|27168.6|27168.1|27161.1|27178.1|27171.1|27163.1|27156.1|60
1643724300000|2022-02-01 14:05:00|27165.6|27158.6|27170.6|27163.6|27178.1|27171.1|27163.1|27156.1|21
1643724600000|2022-02-01 14:10:00|27173.1|27166.1|27163.1|27156.1|27178.1|27171.1|27163.1|27156.1|116
1643724900000|2022-02-01 14:15:00|27165.6|27158.6|27165.6|27158.6|27168.1|27161.1|27158.1|27151.1|38
1643725200000|2022-02-01 14:20:00|27168.1|27161.1|27165.6|27158.6|27170.6|27163.6|27158.1|27151.1|34
1643725500000|2022-02-01 14:25:00|27168.1|27161.1|27173.1|27166.1|27178.1|27171.1|27165.6|27158.6|61
1643725800000|2022-02-01 14:30:00|27168.1|27161.1|27153.1|27146.1|27173.1|27166.1|27108.1|27101.1|472
1643726100000|2022-02-01 14:35:00|27148.1|27141.1|27143.1|27136.1|27168.1|27161.1|27133.1|27126.1|304
1643726400000|2022-02-01 14:40:00|27140.6|27133.6|27083.1|27076.1|27155.6|27148.6|27073.1|27066.1|256
1643726700000|2022-02-01 14:45:00|27080.6|27073.6|27108.1|27101.1|27115.6|27108.6|27068.1|27061.1|328
1643727000000|2022-02-01 14:50:00|27110.6|27103.6|27098.1|27091.1|27130.6|27123.6|27098.1|27091.1|169
1643727300000|2022-02-01 14:55:00|27103.1|27096.1|27110.6|27103.6|27123.1|27116.1|27098.1|27091.1|285
1643727600000|2022-02-01 15:00:00|27113.1|27106.1|27040.6|27033.6|27115.6|27108.6|27033.1|27026.1|867
1643727900000|2022-02-01 15:05:00|27038.1|27031.1|27043.1|27036.1|27063.1|27056.1|27015.6|27008.6|518
1643728200000|2022-02-01 15:10:00|27045.6|27038.6|27083.1|27076.1|27088.1|27081.1|27033.1|27026.1|377
1643728500000|2022-02-01 15:15:00|27085.6|27078.6|27053.1|27046.1|27093.1|27086.1|27053.1|27046.1|339
1643728800000|2022-02-01 15:20:00|27050.6|27043.6|27103.1|27096.1|27108.1|27101.1|27048.1|27041.1|243
1643729100000|2022-02-01 15:25:00|27100.6|27093.6|27068.1|27061.1|27113.1|27106.1|27068.1|27061.1|248
1643729400000|2022-02-01 15:30:00|27073.1|27066.1|27058.1|27051.1|27093.1|27086.1|27048.1|27041.1|222
1643729700000|2022-02-01 15:35:00|27060.6|27053.6|27065.6|27058.6|27083.1|27076.1|27043.1|27036.1|190
1643730000000|2022-02-01 15:40:00|27068.1|27061.1|26993.1|26986.1|27083.1|27076.1|26988.1|26981.1|439
1643730300000|2022-02-01 15:45:00|26998.1|26991.1|27008.1|27001.1|27018.1|27011.1|26983.1|26976.1|229
1643730600000|2022-02-01 15:50:00|27005.6|26998.6|27048.1|27041.1|27063.1|27056.1|27003.1|26996.1|207
1643730900000|2022-02-01 15:55:00|27050.6|27043.6|27093.1|27086.1|27098.1|27091.1|27048.1|27041.1|177
1643731200000|2022-02-01 16:00:00|27098.1|27091.1|27095.6|27088.6|27108.1|27101.1|27088.1|27081.1|254
1643731500000|2022-02-01 16:05:00|27098.1|27091.1|27133.1|27126.1|27133.1|27126.1|27093.1|27086.1|154
1643731800000|2022-02-01 16:10:00|27130.6|27123.6|27143.1|27136.1|27143.1|27136.1|27118.1|27111.1|148
1643732100000|2022-02-01 16:15:00|27138.1|27131.1|27125.6|27118.6|27143.1|27136.1|27118.1|27111.1|120
1643732400000|2022-02-01 16:20:00|27128.1|27121.1|27113.1|27106.1|27133.1|27126.1|27103.1|27096.1|120
1643732700000|2022-02-01 16:25:00|27115.6|27108.6|27108.1|27101.1|27123.1|27116.1|27103.1|27096.1|128
1643733000000|2022-02-01 16:30:00|27110.6|27103.6|27133.1|27126.1|27133.1|27126.1|27075.6|27068.6|292
1643733300000|2022-02-01 16:35:00|27130.6|27123.6|27113.1|27106.1|27143.1|27136.1|27108.1|27101.1|207
1643733600000|2022-02-01 16:40:00|27115.6|27108.6|27123.1|27116.1|27128.1|27121.1|27113.1|27106.1|201
1643733900000|2022-02-01 16:45:00|27125.6|27118.6|27133.1|27126.1|27153.1|27146.1|27123.1|27116.1|212
1643734200000|2022-02-01 16:50:00|27138.1|27131.1|27130.6|27123.6|27138.1|27131.1|27123.1|27116.1|97
1643734500000|2022-02-01 16:55:00|27133.1|27126.1|27140.6|27133.6|27148.1|27141.1|27128.1|27121.1|96
1643734800000|2022-02-01 17:00:00|27138.1|27131.1|27133.1|27126.1|27143.1|27136.1|27128.1|27121.1|62
1643735100000|2022-02-01 17:05:00|27130.6|27123.6|27123.1|27116.1|27138.1|27131.1|27118.1|27111.1|68
1643735400000|2022-02-01 17:10:00|27120.6|27113.6|27088.1|27081.1|27123.1|27116.1|27080.6|27073.6|114
1643735700000|2022-02-01 17:15:00|27085.6|27078.6|27100.6|27093.6|27103.1|27096.1|27085.6|27078.6|89
1643736000000|2022-02-01 17:20:00|27103.1|27096.1|27098.1|27091.1|27113.1|27106.1|27083.1|27076.1|43
1643736300000|2022-02-01 17:25:00|27095.6|27088.6|27083.1|27076.1|27100.6|27093.6|27063.1|27056.1|64
1643736600000|2022-02-01 17:30:00|27085.6|27078.6|27018.1|27011.1|27088.1|27081.1|27018.1|27011.1|143
1643736900000|2022-02-01 17:35:00|27020.6|27013.6|27060.6|27053.6|27068.1|27061.1|27020.6|27013.6|115
1643737200000|2022-02-01 17:40:00|27058.1|27051.1|27068.1|27061.1|27073.1|27066.1|27058.1|27051.1|41
1643737500000|2022-02-01 17:45:00|27070.6|27063.6|27068.1|27061.1|27073.1|27066.1|27058.1|27051.1|54
1643737800000|2022-02-01 17:50:00|27065.6|27058.6|27075.6|27068.6|27078.1|27071.1|27063.1|27056.1|49
1643738100000|2022-02-01 17:55:00|27078.1|27071.1|27100.6|27093.6|27103.1|27096.1|27073.1|27066.1|52
1643738400000|2022-02-01 18:00:00|27098.1|27091.1|27083.1|27076.1|27100.6|27093.6|27075.6|27068.6|108
1643738700000|2022-02-01 18:05:00|27078.1|27071.1|27078.1|27071.1|27093.1|27086.1|27073.1|27066.1|62
1643739000000|2022-02-01 18:10:00|27080.6|27073.6|27083.1|27076.1|27093.1|27086.1|27078.1|27071.1|29
1643739300000|2022-02-01 18:15:00|27080.6|27073.6|27093.1|27086.1|27098.1|27091.1|27078.1|27071.1|15
1643739600000|2022-02-01 18:20:00|27095.6|27088.6|27093.1|27086.1|27098.1|27091.1|27085.6|27078.6|35
1643739900000|2022-02-01 18:25:00|27090.6|27083.6|27118.1|27111.1|27118.1|27111.1|27088.1|27081.1|27
1643740200000|2022-02-01 18:30:00|27113.1|27106.1|27108.1|27101.1|27118.1|27111.1|27100.6|27093.6|55
1643740500000|2022-02-01 18:35:00|27105.6|27098.6|27103.1|27096.1|27118.1|27111.1|27085.6|27078.6|100
1643740800000|2022-02-01 18:40:00|27100.6|27093.6|27088.1|27081.1|27108.1|27101.1|27083.1|27076.1|76
1643741100000|2022-02-01 18:45:00|27090.6|27083.6|27088.1|27081.1|27095.6|27088.6|27080.6|27073.6|36
1643741400000|2022-02-01 18:50:00|27093.1|27086.1|27085.6|27078.6|27098.1|27091.1|27078.1|27071.1|115
1643741700000|2022-02-01 18:55:00|27083.1|27076.1|27075.6|27068.6|27083.1|27076.1|27060.6|27053.6|58
1643742000000|2022-02-01 19:00:00|27078.1|27071.1|27078.1|27071.1|27085.6|27078.6|27063.1|27056.1|63
1643742300000|2022-02-01 19:05:00|27075.6|27068.6|27083.1|27076.1|27085.6|27078.6|27070.6|27063.6|47
1643742600000|2022-02-01 19:10:00|27080.6|27073.6|27068.1|27061.1|27098.1|27091.1|27058.1|27051.1|64
1643742900000|2022-02-01 19:15:00|27073.1|27066.1|27063.1|27056.1|27078.1|27071.1|27063.1|27056.1|46
1643743200000|2022-02-01 19:20:00|27058.1|27051.1|27050.6|27043.6|27058.1|27051.1|27033.1|27026.1|86
1643743500000|2022-02-01 19:25:00|27048.1|27041.1|27053.1|27046.1|27058.1|27051.1|27040.6|27033.6|60
1643743800000|2022-02-01 19:30:00|27055.6|27048.6|27068.1|27061.1|27068.1|27061.1|27053.1|27046.1|66
1643744100000|2022-02-01 19:35:00|27063.1|27056.1|27058.1|27051.1|27070.6|27063.6|27040.6|27033.6|66
1643744400000|2022-02-01 19:40:00|27060.6|27053.6|27063.1|27056.1|27068.1|27061.1|27048.1|27041.1|28
1643744700000|2022-02-01 19:45:00|27060.6|27053.6|27063.1|27056.1|27073.1|27066.1|27055.6|27048.6|27
1643745000000|2022-02-01 19:50:00|27060.6|27053.6|27053.1|27046.1|27068.1|27061.1|27045.6|27038.6|24
1643745300000|2022-02-01 19:55:00|27055.6|27048.6|27065.6|27058.6|27068.1|27061.1|27048.1|27041.1|62
1643745600000|2022-02-01 20:00:00|27063.1|27056.1|27113.1|27106.1|27120.6|27113.6|27058.1|27051.1|155
1643745900000|2022-02-01 20:05:00|27115.6|27108.6|27128.1|27121.1|27133.1|27126.1|27108.1|27101.1|189
1643746200000|2022-02-01 20:10:00|27130.6|27123.6|27123.1|27116.1|27130.6|27123.6|27113.1|27106.1|38
1643746500000|2022-02-01 20:15:00|27125.6|27118.6|27125.6|27118.6|27128.1|27121.1|27113.1|27106.1|102
1643746800000|2022-02-01 20:20:00|27128.1|27121.1|27133.1|27126.1|27133.1|27126.1|27120.6|27113.6|62
1643747100000|2022-02-01 20:25:00|27135.6|27128.6|27138.1|27131.1|27148.1|27141.1|27118.1|27111.1|250
1643747400000|2022-02-01 20:30:00|27140.6|27133.6|27148.1|27141.1|27153.1|27146.1|27138.1|27131.1|122
1643747700000|2022-02-01 20:35:00|27145.6|27138.6|27128.1|27121.1|27150.6|27143.6|27123.1|27116.1|156
1643748000000|2022-02-01 20:40:00|27130.6|27123.6|27153.1|27146.1|27153.1|27146.1|27128.1|27121.1|75
1643748300000|2022-02-01 20:45:00|27150.6|27143.6|27168.1|27161.1|27168.1|27161.1|27148.1|27141.1|182
1643748600000|2022-02-01 20:50:00|27163.1|27156.1|27183.1|27176.1|27188.1|27181.1|27158.1|27151.1|455
1643748900000|2022-02-01 20:55:00|27178.1|27171.1|27180.6|27173.6|27198.1|27191.1|27173.1|27166.1|431
1643749200000|2022-02-01 21:00:00|27183.1|27176.1|27178.1|27171.1|27188.1|27181.1|27173.1|27166.1|94
1643749500000|2022-02-01 21:05:00|27180.6|27173.6|27183.1|27176.1|27195.6|27188.6|27180.6|27173.6|72
1643749800000|2022-02-01 21:10:00|27185.6|27178.6|27165.6|27158.6|27190.6|27183.6|27163.1|27156.1|162
1643750100000|2022-02-01 21:15:00|27172.1|27157.1|27214.6|27199.6|27214.6|27199.6|27169.6|27154.6|52
1643750400000|2022-02-01 21:20:00|27212.1|27197.1|27189.6|27174.6|27212.1|27197.1|27179.6|27164.6|33
1643750700000|2022-02-01 21:25:00|27192.1|27177.1|27202.1|27187.1|27207.1|27192.1|27192.1|27177.1|9
1643751000000|2022-02-01 21:30:00|27204.6|27189.6|27217.1|27202.1|27222.1|27207.1|27204.6|27189.6|18
1643751300000|2022-02-01 21:35:00|27222.1|27207.1|27219.6|27204.6|27222.1|27207.1|27217.1|27202.1|7
1643751600000|2022-02-01 21:40:00|27217.1|27202.1|27217.1|27202.1|27222.1|27207.1|27217.1|27202.1|13
1643751900000|2022-02-01 21:45:00|27219.6|27204.6|27194.6|27179.6|27219.6|27204.6|27192.1|27177.1|24
1643752200000|2022-02-01 21:50:00|27192.1|27177.1|27209.6|27194.6|27214.6|27199.6|27192.1|27177.1|21
1643752500000|2022-02-01 21:55:00|27212.1|27197.1|27224.9|27194.9|27226.3|27207.1|27207.1|27192.1|38
1643752800000|2022-02-01 22:00:00|27225|27195|27202.7|27172.7|27225.1|27195.1|27202.7|27172.7|0
1643753100000|2022-02-01 22:05:00|27202.3|27172.3|27207.5|27177.5|27207.5|27177.5|27201.2|27171.2|0
1643753400000|2022-02-01 22:10:00|27207.6|27177.6|27202|27172|27208.3|27178.3|27200.5|27170.5|0
1643753700000|2022-02-01 22:15:00|27201.2|27171.2|27198.6|27168.6|27202.1|27172.1|27198.4|27168.4|0
1643754000000|2022-02-01 22:20:00|27197.5|27167.5|27197.2|27167.2|27197.8|27167.8|27195|27165|0
1643754300000|2022-02-01 22:25:00|27198.8|27168.8|27200.1|27170.1|27200.4|27170.4|27198.8|27168.8|0
1643754600000|2022-02-01 22:30:00|27200.4|27170.4|27199.8|27169.8|27200.6|27170.6|27199|27169|0
1643754900000|2022-02-01 22:35:00|27199.6|27169.6|27201.9|27171.9|27202|27172|27199.2|27169.2|0
1643755200000|2022-02-01 22:40:00|27202.4|27172.4|27203.8|27173.8|27205.9|27175.9|27201.5|27171.5|0
1643755500000|2022-02-01 22:45:00|27203.6|27173.6|27208.9|27178.9|27208.9|27178.9|27203.6|27173.6|0
1643755800000|2022-02-01 22:50:00|27207.3|27177.3|27217.7|27187.7|27218.1|27188.1|27207.2|27177.2|0
1643756100000|2022-02-01 22:55:00|27218.1|27188.1|27217.9|27187.9|27223|27193|27210.9|27180.9|0
1643756400000|2022-02-01 23:00:00|27223.9|27193.9|27204.6|27189.6|27224.6|27209.6|27192.1|27177.1|24
1643756700000|2022-02-01 23:05:00|27202.1|27187.1|27217.1|27202.1|27224.6|27209.6|27202.1|27187.1|27
1643757000000|2022-02-01 23:10:00|27219.6|27204.6|27214.6|27199.6|27222.1|27207.1|27207.1|27192.1|17
1643757300000|2022-02-01 23:15:00|27212.1|27197.1|27222.1|27207.1|27227.1|27212.1|27204.6|27189.6|52
1643757600000|2022-02-01 23:20:00|27219.6|27204.6|27219.6|27204.6|27234.6|27219.6|27219.6|27204.6|9
1643757900000|2022-02-01 23:25:00|27222.1|27207.1|27232.1|27217.1|27232.1|27217.1|27222.1|27207.1|21
1643758200000|2022-02-01 23:30:00|27237.1|27222.1|27240.6|27233.6|27268.1|27261.1|27223.1|27216.1|17846
1643758500000|2022-02-01 23:35:00|27238.1|27231.1|27278.1|27271.1|27278.1|27271.1|27235.6|27228.6|182
1643758800000|2022-02-01 23:40:00|27283.1|27276.1|27310.6|27303.6|27318.1|27311.1|27280.6|27273.6|393
1643759100000|2022-02-01 23:45:00|27320.6|27313.6|27295.6|27288.6|27323.1|27316.1|27290.6|27283.6|276
1643759400000|2022-02-01 23:50:00|27298.1|27291.1|27278.1|27271.1|27303.1|27296.1|27275.6|27268.6|229
1643759700000|2022-02-01 23:55:00|27275.6|27268.6|27298.1|27291.1|27308.1|27301.1|27273.1|27266.1|218
1643760000000|2022-02-02 00:00:00|27293.1|27286.1|27378.1|27371.1|27383.1|27376.1|27293.1|27286.1|1580
1643760300000|2022-02-02 00:05:00|27373.1|27366.1|27353.1|27346.1|27388.1|27381.1|27323.1|27316.1|891
1643760600000|2022-02-02 00:10:00|27355.6|27348.6|27373.1|27366.1|27373.1|27366.1|27328.1|27321.1|625
1643760900000|2022-02-02 00:15:00|27378.1|27371.1|27398.1|27391.1|27400.6|27393.6|27363.1|27356.1|543
1643761200000|2022-02-02 00:20:00|27393.1|27386.1|27428.1|27421.1|27438.1|27431.1|27378.1|27371.1|717
1643761500000|2022-02-02 00:25:00|27433.1|27426.1|27468.1|27461.1|27468.1|27461.1|27428.1|27421.1|618
1643761800000|2022-02-02 00:30:00|27473.1|27466.1|27443.1|27436.1|27473.1|27466.1|27435.6|27428.6|655
1643762100000|2022-02-02 00:35:00|27440.6|27433.6|27393.1|27386.1|27445.6|27438.6|27393.1|27386.1|505
1643762400000|2022-02-02 00:40:00|27395.6|27388.6|27393.1|27386.1|27408.1|27401.1|27388.1|27381.1|281
1643762700000|2022-02-02 00:45:00|27390.6|27383.6|27423.1|27416.1|27435.6|27428.6|27388.1|27381.1|292
1643763000000|2022-02-02 00:50:00|27425.6|27418.6|27408.1|27401.1|27428.1|27421.1|27408.1|27401.1|193
1643763300000|2022-02-02 00:55:00|27410.6|27403.6|27425.6|27418.6|27433.1|27426.1|27393.1|27386.1|232
1643763600000|2022-02-02 01:00:00|27428.1|27421.1|27433.1|27426.1|27443.1|27436.1|27418.1|27411.1|317
1643763900000|2022-02-02 01:05:00|27435.6|27428.6|27448.1|27441.1|27463.1|27456.1|27433.1|27426.1|304
1643764200000|2022-02-02 01:10:00|27453.1|27446.1|27465.6|27458.6|27473.1|27466.1|27443.1|27436.1|229
1643764500000|2022-02-02 01:15:00|27463.1|27456.1|27448.1|27441.1|27463.1|27456.1|27425.6|27418.6|378
1643764800000|2022-02-02 01:20:00|27450.6|27443.6|27463.1|27456.1|27473.1|27466.1|27448.1|27441.1|287
1643765100000|2022-02-02 01:25:00|27458.1|27451.1|27445.6|27438.6|27468.1|27461.1|27445.6|27438.6|200
1643765400000|2022-02-02 01:30:00|27448.1|27441.1|27498.1|27491.1|27498.1|27491.1|27448.1|27441.1|526
1643765700000|2022-02-02 01:35:00|27503.1|27496.1|27503.1|27496.1|27513.1|27506.1|27488.1|27481.1|563
1643766000000|2022-02-02 01:40:00|27508.1|27501.1|27528.1|27521.1|27528.1|27521.1|27508.1|27501.1|607
1643766300000|2022-02-02 01:45:00|27523.1|27516.1|27518.1|27511.1|27533.1|27526.1|27503.1|27496.1|343
1643766600000|2022-02-02 01:50:00|27513.1|27506.1|27508.1|27501.1|27518.1|27511.1|27503.1|27496.1|308
1643766900000|2022-02-02 01:55:00|27513.1|27506.1|27508.1|27501.1|27513.1|27506.1|27488.1|27481.1|168
1643767200000|2022-02-02 02:00:00|27510.6|27503.6|27543.1|27536.1|27550.6|27543.6|27505.6|27498.6|591
1643767500000|2022-02-02 02:05:00|27545.6|27538.6|27523.1|27516.1|27548.1|27541.1|27523.1|27516.1|298
1643767800000|2022-02-02 02:10:00|27525.6|27518.6|27523.1|27516.1|27543.1|27536.1|27523.1|27516.1|194
1643768100000|2022-02-02 02:15:00|27525.6|27518.6|27513.1|27506.1|27540.6|27533.6|27508.1|27501.1|216
1643768400000|2022-02-02 02:20:00|27508.1|27501.1|27433.1|27426.1|27508.1|27501.1|27428.1|27421.1|650
1643768700000|2022-02-02 02:25:00|27428.1|27421.1|27488.1|27481.1|27493.1|27486.1|27428.1|27421.1|447
1643769000000|2022-02-02 02:30:00|27490.6|27483.6|27458.1|27451.1|27493.1|27486.1|27455.6|27448.6|273
1643769300000|2022-02-02 02:35:00|27455.6|27448.6|27458.1|27451.1|27463.1|27456.1|27453.1|27446.1|113
1643769600000|2022-02-02 02:40:00|27460.6|27453.6|27443.1|27436.1|27463.1|27456.1|27428.1|27421.1|190
1643769900000|2022-02-02 02:45:00|27445.6|27438.6|27443.1|27436.1|27453.1|27446.1|27443.1|27436.1|46
1643770200000|2022-02-02 02:50:00|27448.1|27441.1|27458.1|27451.1|27458.1|27451.1|27448.1|27441.1|42
1643770500000|2022-02-02 02:55:00|27460.6|27453.6|27463.1|27456.1|27463.1|27456.1|27458.1|27451.1|94
1643770800000|2022-02-02 03:00:00|27458.1|27451.1|27453.1|27446.1|27458.1|27451.1|27443.1|27436.1|132
1643771100000|2022-02-02 03:05:00|27448.1|27441.1|27463.1|27456.1|27463.1|27456.1|27448.1|27441.1|65
1643771400000|2022-02-02 03:10:00|27468.1|27461.1|27473.1|27466.1|27475.6|27468.6|27463.1|27456.1|64
1643771700000|2022-02-02 03:15:00|27468.1|27461.1|27448.1|27441.1|27468.1|27461.1|27448.1|27441.1|100
1643772000000|2022-02-02 03:20:00|27445.6|27438.6|27458.1|27451.1|27458.1|27451.1|27443.1|27436.1|95
1643772300000|2022-02-02 03:25:00|27460.6|27453.6|27458.1|27451.1|27465.6|27458.6|27458.1|27451.1|129
1643772600000|2022-02-02 03:30:00|27463.1|27456.1|27513.1|27506.1|27518.1|27511.1|27463.1|27456.1|661
1643772900000|2022-02-02 03:35:00|27515.6|27508.6|27518.1|27511.1|27533.1|27526.1|27513.1|27506.1|265
1643773200000|2022-02-02 03:40:00|27520.6|27513.6|27518.1|27511.1|27528.1|27521.1|27508.1|27501.1|201
1643773500000|2022-02-02 03:45:00|27515.6|27508.6|27483.1|27476.1|27518.1|27511.1|27478.1|27471.1|231
1643773800000|2022-02-02 03:50:00|27488.1|27481.1|27493.1|27486.1|27503.1|27496.1|27478.1|27471.1|242
1643774100000|2022-02-02 03:55:00|27495.6|27488.6|27488.1|27481.1|27498.1|27491.1|27483.1|27476.1|144
1643774400000|2022-02-02 04:00:00|27483.1|27476.1|27493.1|27486.1|27493.1|27486.1|27468.1|27461.1|240
1643774700000|2022-02-02 04:05:00|27488.1|27481.1|27498.1|27491.1|27500.6|27493.6|27485.6|27478.6|228
1643775000000|2022-02-02 04:10:00|27495.6|27488.6|27520.6|27513.6|27523.1|27516.1|27495.6|27488.6|364
1643775300000|2022-02-02 04:15:00|27518.1|27511.1|27538.1|27531.1|27543.1|27536.1|27513.1|27506.1|254
1643775600000|2022-02-02 04:20:00|27535.6|27528.6|27525.6|27518.6|27543.1|27536.1|27518.1|27511.1|142
1643775900000|2022-02-02 04:25:00|27528.1|27521.1|27523.1|27516.1|27528.1|27521.1|27518.1|27511.1|177
1643776200000|2022-02-02 04:30:00|27525.6|27518.6|27538.1|27531.1|27543.1|27536.1|27523.1|27516.1|152
1643776500000|2022-02-02 04:35:00|27540.6|27533.6|27528.1|27521.1|27548.1|27541.1|27528.1|27521.1|158
1643776800000|2022-02-02 04:40:00|27523.1|27516.1|27533.1|27526.1|27533.1|27526.1|27523.1|27516.1|120
1643777100000|2022-02-02 04:45:00|27538.1|27531.1|27523.1|27516.1|27538.1|27531.1|27523.1|27516.1|150
1643777400000|2022-02-02 04:50:00|27525.6|27518.6|27533.1|27526.1|27538.1|27531.1|27523.1|27516.1|71
1643777700000|2022-02-02 04:55:00|27538.1|27531.1|27538.1|27531.1|27543.1|27536.1|27535.6|27528.6|103
1643778000000|2022-02-02 05:00:00|27533.1|27526.1|27548.1|27541.1|27548.1|27541.1|27533.1|27526.1|171
1643778300000|2022-02-02 05:05:00|27543.1|27536.1|27538.1|27531.1|27548.1|27541.1|27535.6|27528.6|155
1643778600000|2022-02-02 05:10:00|27543.1|27536.1|27543.1|27536.1|27548.1|27541.1|27535.6|27528.6|196
1643778900000|2022-02-02 05:15:00|27538.1|27531.1|27543.1|27536.1|27548.1|27541.1|27538.1|27531.1|176
1643779200000|2022-02-02 05:20:00|27538.1|27531.1|27538.1|27531.1|27553.1|27546.1|27538.1|27531.1|166
1643779500000|2022-02-02 05:25:00|27543.1|27536.1|27548.1|27541.1|27553.1|27546.1|27538.1|27531.1|188
1643779800000|2022-02-02 05:30:00|27550.6|27543.6|27553.1|27546.1|27558.1|27551.1|27548.1|27541.1|279
1643780100000|2022-02-02 05:35:00|27548.1|27541.1|27523.1|27516.1|27553.1|27546.1|27523.1|27516.1|597
1643780400000|2022-02-02 05:40:00|27518.1|27511.1|27543.1|27536.1|27555.6|27548.6|27518.1|27511.1|561
1643780700000|2022-02-02 05:45:00|27540.6|27533.6|27528.1|27521.1|27543.1|27536.1|27518.1|27511.1|391
1643781000000|2022-02-02 05:50:00|27523.1|27516.1|27510.6|27503.6|27523.1|27516.1|27503.1|27496.1|892
1643781300000|2022-02-02 05:55:00|27508.1|27501.1|27518.1|27511.1|27523.1|27516.1|27505.6|27498.6|1369
1643781600000|2022-02-02 06:00:00|27523.1|27516.1|27543.1|27536.1|27543.1|27536.1|27513.1|27506.1|1818
1643781900000|2022-02-02 06:05:00|27540.6|27533.6|27533.1|27526.1|27548.1|27541.1|27528.1|27521.1|1532
1643782200000|2022-02-02 06:10:00|27530.6|27523.6|27555.6|27548.6|27558.1|27551.1|27523.1|27516.1|483
1643782500000|2022-02-02 06:15:00|27553.1|27546.1|27533.1|27526.1|27553.1|27546.1|27523.1|27516.1|303
1643782800000|2022-02-02 06:20:00|27538.1|27531.1|27533.1|27526.1|27538.1|27531.1|27533.1|27526.1|102
1643783100000|2022-02-02 06:25:00|27530.6|27523.6|27538.1|27531.1|27538.1|27531.1|27530.6|27523.6|11
1643783400000|2022-02-02 06:30:00|27543.1|27536.1|27535.6|27528.6|27553.1|27546.1|27535.6|27528.6|26
1643783700000|2022-02-02 06:35:00|27533.1|27526.1|27525.6|27518.6|27533.1|27526.1|27523.1|27516.1|1
1643784000000|2022-02-02 06:40:00|27523.1|27516.1|27513.1|27506.1|27525.6|27518.6|27513.1|27506.1|6
1643784300000|2022-02-02 06:45:00|27508.1|27501.1|27513.1|27506.1|27515.6|27508.6|27503.1|27496.1|17
1643784600000|2022-02-02 06:50:00|27518.1|27511.1|27508.1|27501.1|27518.1|27511.1|27508.1|27501.1|16
1643784900000|2022-02-02 06:55:00|27505.6|27498.6|27518.1|27511.1|27518.1|27511.1|27503.1|27496.1|17
1643785200000|2022-02-02 07:00:00|27510.6|27503.6|27480.6|27473.6|27515.6|27508.6|27478.1|27471.1|40
1643785500000|2022-02-02 07:05:00|27478.1|27471.1|27470.6|27463.6|27485.6|27478.6|27465.6|27458.6|46
1643785800000|2022-02-02 07:10:00|27468.1|27461.1|27483.1|27476.1|27488.1|27481.1|27463.1|27456.1|23
1643786100000|2022-02-02 07:15:00|27485.6|27478.6|27498.1|27491.1|27498.1|27491.1|27480.6|27473.6|29
1643786400000|2022-02-02 07:20:00|27500.6|27493.6|27498.1|27491.1|27500.6|27493.6|27490.6|27483.6|15
1643786700000|2022-02-02 07:25:00|27500.6|27493.6|27503.1|27496.1|27513.1|27506.1|27498.1|27491.1|58
1643787000000|2022-02-02 07:30:00|27508.1|27501.1|27503.1|27496.1|27518.1|27511.1|27500.6|27493.6|102
1643787300000|2022-02-02 07:35:00|27505.6|27498.6|27493.1|27486.1|27508.1|27501.1|27488.1|27481.1|58
1643787600000|2022-02-02 07:40:00|27490.6|27483.6|27505.6|27498.6|27505.6|27498.6|27488.1|27481.1|29
1643787900000|2022-02-02 07:45:00|27503.1|27496.1|27483.1|27476.1|27503.1|27496.1|27480.6|27473.6|88
1643788200000|2022-02-02 07:50:00|27485.6|27478.6|27478.1|27471.1|27488.1|27481.1|27478.1|27471.1|65
1643788500000|2022-02-02 07:55:00|27480.6|27473.6|27483.1|27476.1|27483.1|27476.1|27473.1|27466.1|114
1643788800000|2022-02-02 08:00:00|27478.1|27471.1|27473.1|27466.1|27488.1|27481.1|27468.1|27461.1|168
1643789100000|2022-02-02 08:05:00|27470.6|27463.6|27478.1|27471.1|27483.1|27476.1|27463.1|27456.1|236
1643789400000|2022-02-02 08:10:00|27475.6|27468.6|27483.1|27476.1|27490.6|27483.6|27473.1|27466.1|58
1643789700000|2022-02-02 08:15:00|27478.1|27471.1|27468.1|27461.1|27483.1|27476.1|27463.1|27456.1|66
1643790000000|2022-02-02 08:20:00|27465.6|27458.6|27473.1|27466.1|27488.1|27481.1|27463.1|27456.1|135
1643790300000|2022-02-02 08:25:00|27475.6|27468.6|27463.1|27456.1|27488.1|27481.1|27463.1|27456.1|49
1643790600000|2022-02-02 08:30:00|27458.1|27451.1|27453.1|27446.1|27468.1|27461.1|27448.1|27441.1|129
1643790900000|2022-02-02 08:35:00|27448.1|27441.1|27453.1|27446.1|27473.1|27466.1|27448.1|27441.1|94
1643791200000|2022-02-02 08:40:00|27450.6|27443.6|27463.1|27456.1|27468.1|27461.1|27450.6|27443.6|33
1643791500000|2022-02-02 08:45:00|27460.6|27453.6|27453.1|27446.1|27468.1|27461.1|27450.6|27443.6|93
1643791800000|2022-02-02 08:50:00|27450.6|27443.6|27468.1|27461.1|27475.6|27468.6|27445.6|27438.6|101
1643792100000|2022-02-02 08:55:00|27463.1|27456.1|27468.1|27461.1|27470.6|27463.6|27460.6|27453.6|62
1643792400000|2022-02-02 09:00:00|27465.6|27458.6|27478.1|27471.1|27483.1|27476.1|27458.1|27451.1|97
1643792700000|2022-02-02 09:05:00|27480.6|27473.6|27498.1|27491.1|27505.6|27498.6|27478.1|27471.1|62
1643793000000|2022-02-02 09:10:00|27500.6|27493.6|27513.1|27506.1|27523.1|27516.1|27500.6|27493.6|116
1643793300000|2022-02-02 09:15:00|27510.6|27503.6|27513.1|27506.1|27518.1|27511.1|27503.1|27496.1|40
1643793600000|2022-02-02 09:20:00|27510.6|27503.6|27528.1|27521.1|27528.1|27521.1|27510.6|27503.6|71
1643793900000|2022-02-02 09:25:00|27525.6|27518.6|27500.6|27493.6|27525.6|27518.6|27498.1|27491.1|29
1643794200000|2022-02-02 09:30:00|27503.1|27496.1|27508.1|27501.1|27520.6|27513.6|27500.6|27493.6|15
1643794500000|2022-02-02 09:35:00|27510.6|27503.6|27508.1|27501.1|27513.1|27506.1|27503.1|27496.1|45
1643794800000|2022-02-02 09:40:00|27505.6|27498.6|27523.1|27516.1|27523.1|27516.1|27503.1|27496.1|36
1643795100000|2022-02-02 09:45:00|27520.6|27513.6|27533.1|27526.1|27533.1|27526.1|27513.1|27506.1|73
1643795400000|2022-02-02 09:50:00|27535.6|27528.6|27543.1|27536.1|27543.1|27536.1|27530.6|27523.6|151
1643795700000|2022-02-02 09:55:00|27545.6|27538.6|27568.1|27561.1|27578.1|27571.1|27545.6|27538.6|234
1643796000000|2022-02-02 10:00:00|27563.1|27556.1|27563.1|27556.1|27563.1|27556.1|27550.6|27543.6|71
1643796300000|2022-02-02 10:05:00|27565.6|27558.6|27543.1|27536.1|27568.1|27561.1|27538.1|27531.1|45
1643796600000|2022-02-02 10:10:00|27540.6|27533.6|27548.1|27541.1|27548.1|27541.1|27538.1|27531.1|50
1643796900000|2022-02-02 10:15:00|27545.6|27538.6|27540.6|27533.6|27548.1|27541.1|27538.1|27531.1|22
1643797200000|2022-02-02 10:20:00|27538.1|27531.1|27538.1|27531.1|27540.6|27533.6|27530.6|27523.6|44
1643797500000|2022-02-02 10:25:00|27535.6|27528.6|27538.1|27531.1|27543.1|27536.1|27533.1|27526.1|15
1643797800000|2022-02-02 10:30:00|27535.6|27528.6|27548.1|27541.1|27548.1|27541.1|27533.1|27526.1|18
1643798100000|2022-02-02 10:35:00|27550.6|27543.6|27543.1|27536.1|27553.1|27546.1|27533.1|27526.1|40
1643798400000|2022-02-02 10:40:00|27540.6|27533.6|27538.1|27531.1|27545.6|27538.6|27530.6|27523.6|20
1643798700000|2022-02-02 10:45:00|27535.6|27528.6|27528.1|27521.1|27538.1|27531.1|27528.1|27521.1|17
1643799000000|2022-02-02 10:50:00|27523.1|27516.1|27523.1|27516.1|27533.1|27526.1|27520.6|27513.6|42
1643799300000|2022-02-02 10:55:00|27520.6|27513.6|27518.1|27511.1|27523.1|27516.1|27513.1|27506.1|31
1643799600000|2022-02-02 11:00:00|27513.1|27506.1|27513.1|27506.1|27518.1|27511.1|27508.1|27501.1|53
1643799900000|2022-02-02 11:05:00|27510.6|27503.6|27513.1|27506.1|27515.6|27508.6|27500.6|27493.6|40
1643800200000|2022-02-02 11:10:00|27510.6|27503.6|27508.1|27501.1|27513.1|27506.1|27505.6|27498.6|30
1643800500000|2022-02-02 11:15:00|27510.6|27503.6|27498.1|27491.1|27513.1|27506.1|27498.1|27491.1|25
1643800800000|2022-02-02 11:20:00|27500.6|27493.6|27508.1|27501.1|27508.1|27501.1|27498.1|27491.1|32
1643801100000|2022-02-02 11:25:00|27505.6|27498.6|27508.1|27501.1|27513.1|27506.1|27503.1|27496.1|11
1643801400000|2022-02-02 11:30:00|27505.6|27498.6|27513.1|27506.1|27513.1|27506.1|27503.1|27496.1|20
1643801700000|2022-02-02 11:35:00|27510.6|27503.6|27513.1|27506.1|27513.1|27506.1|27508.1|27501.1|64
1643802000000|2022-02-02 11:40:00|27515.6|27508.6|27503.1|27496.1|27518.1|27511.1|27498.1|27491.1|8
1643802300000|2022-02-02 11:45:00|27508.1|27501.1|27513.1|27506.1|27513.1|27506.1|27508.1|27501.1|15
1643802600000|2022-02-02 11:50:00|27508.1|27501.1|27513.1|27506.1|27513.1|27506.1|27508.1|27501.1|9
1643802900000|2022-02-02 11:55:00|27510.6|27503.6|27510.6|27503.6|27515.6|27508.6|27508.1|27501.1|73
1643803200000|2022-02-02 12:00:00|27508.1|27501.1|27500.6|27493.6|27510.6|27503.6|27498.1|27491.1|51
1643803500000|2022-02-02 12:05:00|27498.1|27491.1|27503.1|27496.1|27505.6|27498.6|27493.1|27486.1|31
1643803800000|2022-02-02 12:10:00|27505.6|27498.6|27508.1|27501.1|27520.6|27513.6|27503.1|27496.1|83
1643804100000|2022-02-02 12:15:00|27510.6|27503.6|27513.1|27506.1|27518.1|27511.1|27508.1|27501.1|33
1643804400000|2022-02-02 12:20:00|27515.6|27508.6|27515.6|27508.6|27515.6|27508.6|27508.1|27501.1|23
1643804700000|2022-02-02 12:25:00|27513.1|27506.1|27508.1|27501.1|27523.1|27516.1|27508.1|27501.1|72
1643805000000|2022-02-02 12:30:00|27503.1|27496.1|27503.1|27496.1|27513.1|27506.1|27503.1|27496.1|9
1643805300000|2022-02-02 12:35:00|27508.1|27501.1|27503.1|27496.1|27508.1|27501.1|27503.1|27496.1|14
1643805600000|2022-02-02 12:40:00|27500.6|27493.6|27513.1|27506.1|27513.1|27506.1|27498.1|27491.1|35
1643805900000|2022-02-02 12:45:00|27510.6|27503.6|27513.1|27506.1|27515.6|27508.6|27508.1|27501.1|39
1643806200000|2022-02-02 12:50:00|27515.6|27508.6|27518.1|27511.1|27520.6|27513.6|27508.1|27501.1|58
1643806500000|2022-02-02 12:55:00|27523.1|27516.1|27528.1|27521.1|27533.1|27526.1|27523.1|27516.1|85
1643806800000|2022-02-02 13:00:00|27525.6|27518.6|27523.1|27516.1|27528.1|27521.1|27518.1|27511.1|65
1643807100000|2022-02-02 13:05:00|27528.1|27521.1|27523.1|27516.1|27528.1|27521.1|27523.1|27516.1|35
1643807400000|2022-02-02 13:10:00|27525.6|27518.6|27528.1|27521.1|27533.1|27526.1|27518.1|27511.1|72
1643807700000|2022-02-02 13:15:00|27525.6|27518.6|27513.1|27506.1|27528.1|27521.1|27508.1|27501.1|75
1643808000000|2022-02-02 13:20:00|27508.1|27501.1|27505.6|27498.6|27515.6|27508.6|27503.1|27496.1|39
1643808300000|2022-02-02 13:25:00|27508.1|27501.1|27508.1|27501.1|27510.6|27503.6|27498.1|27491.1|33
1643808600000|2022-02-02 13:30:00|27513.1|27506.1|27508.1|27501.1|27513.1|27506.1|27500.6|27493.6|40
1643808900000|2022-02-02 13:35:00|27505.6|27498.6|27503.1|27496.1|27518.1|27511.1|27498.1|27491.1|10
1643809200000|2022-02-02 13:40:00|27508.1|27501.1|27503.1|27496.1|27513.1|27506.1|27503.1|27496.1|19
1643809500000|2022-02-02 13:45:00|27505.6|27498.6|27508.1|27501.1|27513.1|27506.1|27503.1|27496.1|15
1643809800000|2022-02-02 13:50:00|27505.6|27498.6|27488.1|27481.1|27508.1|27501.1|27488.1|27481.1|39
1643810100000|2022-02-02 13:55:00|27490.6|27483.6|27483.1|27476.1|27493.1|27486.1|27483.1|27476.1|51
1643810400000|2022-02-02 14:00:00|27480.6|27473.6|27485.6|27478.6|27488.1|27481.1|27478.1|27471.1|54
1643810700000|2022-02-02 14:05:00|27488.1|27481.1|27485.6|27478.6|27493.1|27486.1|27478.1|27471.1|21
1643811000000|2022-02-02 14:10:00|27488.1|27481.1|27473.1|27466.1|27488.1|27481.1|27473.1|27466.1|22
1643811300000|2022-02-02 14:15:00|27475.6|27468.6|27473.1|27466.1|27483.1|27476.1|27468.1|27461.1|91
1643811600000|2022-02-02 14:20:00|27468.1|27461.1|27473.1|27466.1|27478.1|27471.1|27468.1|27461.1|30
1643811900000|2022-02-02 14:25:00|27475.6|27468.6|27478.1|27471.1|27483.1|27476.1|27473.1|27466.1|131
1643812200000|2022-02-02 14:30:00|27473.1|27466.1|27480.6|27473.6|27488.1|27481.1|27468.1|27461.1|291
1643812500000|2022-02-02 14:35:00|27483.1|27476.1|27483.1|27476.1|27503.1|27496.1|27470.6|27463.6|373
1643812800000|2022-02-02 14:40:00|27480.6|27473.6|27440.6|27433.6|27483.1|27476.1|27415.6|27408.6|444
1643813100000|2022-02-02 14:45:00|27443.1|27436.1|27398.1|27391.1|27443.1|27436.1|27393.1|27386.1|275
1643813400000|2022-02-02 14:50:00|27400.6|27393.6|27443.1|27436.1|27448.1|27441.1|27400.6|27393.6|306
1643813700000|2022-02-02 14:55:00|27440.6|27433.6|27418.1|27411.1|27453.1|27446.1|27408.1|27401.1|302
1643814000000|2022-02-02 15:00:00|27420.6|27413.6|27448.1|27441.1|27458.1|27451.1|27420.6|27413.6|274
1643814300000|2022-02-02 15:05:00|27445.6|27438.6|27478.1|27471.1|27488.1|27481.1|27443.1|27436.1|289
1643814600000|2022-02-02 15:10:00|27473.1|27466.1|27443.1|27436.1|27498.1|27491.1|27443.1|27436.1|163
1643814900000|2022-02-02 15:15:00|27445.6|27438.6|27435.6|27428.6|27458.1|27451.1|27413.1|27406.1|250
1643815200000|2022-02-02 15:20:00|27438.1|27431.1|27418.1|27411.1|27453.1|27446.1|27415.6|27408.6|224
1643815500000|2022-02-02 15:25:00|27420.6|27413.6|27418.1|27411.1|27433.1|27426.1|27398.1|27391.1|146
1643815800000|2022-02-02 15:30:00|27423.1|27416.1|27398.1|27391.1|27433.1|27426.1|27393.1|27386.1|336
1643816100000|2022-02-02 15:35:00|27395.6|27388.6|27428.1|27421.1|27433.1|27426.1|27373.1|27366.1|470
1643816400000|2022-02-02 15:40:00|27433.1|27426.1|27448.1|27441.1|27448.1|27441.1|27398.1|27391.1|524
1643816700000|2022-02-02 15:45:00|27453.1|27446.1|27443.1|27436.1|27463.1|27456.1|27428.1|27421.1|235
1643817000000|2022-02-02 15:50:00|27445.6|27438.6|27415.6|27408.6|27453.1|27446.1|27408.1|27401.1|205
1643817300000|2022-02-02 15:55:00|27418.1|27411.1|27430.6|27423.6|27433.1|27426.1|27413.1|27406.1|232
1643817600000|2022-02-02 16:00:00|27433.1|27426.1|27405.6|27398.6|27440.6|27433.6|27400.6|27393.6|199
1643817900000|2022-02-02 16:05:00|27408.1|27401.1|27388.1|27381.1|27418.1|27411.1|27383.1|27376.1|189
1643818200000|2022-02-02 16:10:00|27390.6|27383.6|27370.6|27363.6|27398.1|27391.1|27360.6|27353.6|383
1643818500000|2022-02-02 16:15:00|27373.1|27366.1|27373.1|27366.1|27393.1|27386.1|27358.1|27351.1|180
1643818800000|2022-02-02 16:20:00|27375.6|27368.6|27383.1|27376.1|27395.6|27388.6|27368.1|27361.1|199
1643819100000|2022-02-02 16:25:00|27385.6|27378.6|27380.6|27373.6|27393.1|27386.1|27373.1|27366.1|214
1643819400000|2022-02-02 16:30:00|27378.1|27371.1|27363.1|27356.1|27378.1|27371.1|27353.1|27346.1|288
1643819700000|2022-02-02 16:35:00|27365.6|27358.6|27333.1|27326.1|27373.1|27366.1|27328.1|27321.1|371
1643820000000|2022-02-02 16:40:00|27335.6|27328.6|27363.1|27356.1|27370.6|27363.6|27333.1|27326.1|121
1643820300000|2022-02-02 16:45:00|27365.6|27358.6|27378.1|27371.1|27390.6|27383.6|27353.1|27346.1|66
1643820600000|2022-02-02 16:50:00|27375.6|27368.6|27380.6|27373.6|27393.1|27386.1|27375.6|27368.6|121
1643820900000|2022-02-02 16:55:00|27383.1|27376.1|27398.1|27391.1|27400.6|27393.6|27373.1|27366.1|46
1643821200000|2022-02-02 17:00:00|27395.6|27388.6|27383.1|27376.1|27395.6|27388.6|27378.1|27371.1|102
1643821500000|2022-02-02 17:05:00|27385.6|27378.6|27413.1|27406.1|27418.1|27411.1|27383.1|27376.1|152
1643821800000|2022-02-02 17:10:00|27410.6|27403.6|27418.1|27411.1|27420.6|27413.6|27408.1|27401.1|71
1643822100000|2022-02-02 17:15:00|27415.6|27408.6|27398.1|27391.1|27438.1|27431.1|27388.1|27381.1|139
1643822400000|2022-02-02 17:20:00|27400.6|27393.6|27398.1|27391.1|27408.1|27401.1|27393.1|27386.1|59
1643822700000|2022-02-02 17:25:00|27395.6|27388.6|27393.1|27386.1|27408.1|27401.1|27390.6|27383.6|30
1643823000000|2022-02-02 17:30:00|27390.6|27383.6|27400.6|27393.6|27403.1|27396.1|27378.1|27371.1|92
1643823300000|2022-02-02 17:35:00|27398.1|27391.1|27413.1|27406.1|27418.1|27411.1|27393.1|27386.1|45
1643823600000|2022-02-02 17:40:00|27415.6|27408.6|27413.1|27406.1|27415.6|27408.6|27403.1|27396.1|52
1643823900000|2022-02-02 17:45:00|27415.6|27408.6|27423.1|27416.1|27443.1|27436.1|27413.1|27406.1|193
1643824200000|2022-02-02 17:50:00|27420.6|27413.6|27420.6|27413.6|27423.1|27416.1|27408.1|27401.1|202
1643824500000|2022-02-02 17:55:00|27418.1|27411.1|27440.6|27433.6|27443.1|27436.1|27413.1|27406.1|38
1643824800000|2022-02-02 18:00:00|27438.1|27431.1|27425.6|27418.6|27443.1|27436.1|27423.1|27416.1|53
1643825100000|2022-02-02 18:05:00|27428.1|27421.1|27413.1|27406.1|27430.6|27423.6|27413.1|27406.1|42
1643825400000|2022-02-02 18:10:00|27415.6|27408.6|27415.6|27408.6|27418.1|27411.1|27403.1|27396.1|62
1643825700000|2022-02-02 18:15:00|27413.1|27406.1|27408.1|27401.1|27423.1|27416.1|27403.1|27396.1|26
1643826000000|2022-02-02 18:20:00|27410.6|27403.6|27400.6|27393.6|27418.1|27411.1|27395.6|27388.6|48
1643826300000|2022-02-02 18:25:00|27403.1|27396.1|27398.1|27391.1|27408.1|27401.1|27383.1|27376.1|64
1643826600000|2022-02-02 18:30:00|27395.6|27388.6|27403.1|27396.1|27408.1|27401.1|27393.1|27386.1|32
1643826900000|2022-02-02 18:35:00|27405.6|27398.6|27418.1|27411.1|27418.1|27411.1|27403.1|27396.1|41
1643827200000|2022-02-02 18:40:00|27415.6|27408.6|27418.1|27411.1|27428.1|27421.1|27408.1|27401.1|69
1643827500000|2022-02-02 18:45:00|27415.6|27408.6|27408.1|27401.1|27423.1|27416.1|27408.1|27401.1|69
1643827800000|2022-02-02 18:50:00|27410.6|27403.6|27418.1|27411.1|27420.6|27413.6|27403.1|27396.1|23
1643828100000|2022-02-02 18:55:00|27420.6|27413.6|27423.1|27416.1|27428.1|27421.1|27413.1|27406.1|17
1643828400000|2022-02-02 19:00:00|27420.6|27413.6|27440.6|27433.6|27443.1|27436.1|27418.1|27411.1|39
1643828700000|2022-02-02 19:05:00|27438.1|27431.1|27430.6|27423.6|27443.1|27436.1|27418.1|27411.1|89
1643829000000|2022-02-02 19:10:00|27433.1|27426.1|27423.1|27416.1|27438.1|27431.1|27415.6|27408.6|32
1643829300000|2022-02-02 19:15:00|27425.6|27418.6|27428.1|27421.1|27430.6|27423.6|27398.1|27391.1|98
1643829600000|2022-02-02 19:20:00|27423.1|27416.1|27413.1|27406.1|27428.1|27421.1|27410.6|27403.6|56
1643829900000|2022-02-02 19:25:00|27410.6|27403.6|27423.1|27416.1|27428.1|27421.1|27403.1|27396.1|43
1643830200000|2022-02-02 19:30:00|27425.6|27418.6|27443.1|27436.1|27448.1|27441.1|27418.1|27411.1|113
1643830500000|2022-02-02 19:35:00|27445.6|27438.6|27428.1|27421.1|27445.6|27438.6|27420.6|27413.6|50
1643830800000|2022-02-02 19:40:00|27430.6|27423.6|27440.6|27433.6|27448.1|27441.1|27430.6|27423.6|76
1643831100000|2022-02-02 19:45:00|27443.1|27436.1|27448.1|27441.1|27453.1|27446.1|27430.6|27423.6|92
1643831400000|2022-02-02 19:50:00|27453.1|27446.1|27453.1|27446.1|27453.1|27446.1|27438.1|27431.1|45
1643831700000|2022-02-02 19:55:00|27448.1|27441.1|27433.1|27426.1|27448.1|27441.1|27433.1|27426.1|99
1643832000000|2022-02-02 20:00:00|27435.6|27428.6|27453.1|27446.1|27458.1|27451.1|27418.1|27411.1|143
1643832300000|2022-02-02 20:05:00|27448.1|27441.1|27438.1|27431.1|27453.1|27446.1|27435.6|27428.6|35
1643832600000|2022-02-02 20:10:00|27440.6|27433.6|27438.1|27431.1|27448.1|27441.1|27430.6|27423.6|26
1643832900000|2022-02-02 20:15:00|27443.1|27436.1|27488.1|27481.1|27488.1|27481.1|27438.1|27431.1|227
1643833200000|2022-02-02 20:20:00|27490.6|27483.6|27478.1|27471.1|27495.6|27488.6|27473.1|27466.1|181
1643833500000|2022-02-02 20:25:00|27480.6|27473.6|27468.1|27461.1|27493.1|27486.1|27458.1|27451.1|130
1643833800000|2022-02-02 20:30:00|27465.6|27458.6|27485.6|27478.6|27488.1|27481.1|27463.1|27456.1|166
1643834100000|2022-02-02 20:35:00|27483.1|27476.1|27473.1|27466.1|27488.1|27481.1|27468.1|27461.1|147
1643834400000|2022-02-02 20:40:00|27478.1|27471.1|27480.6|27473.6|27483.1|27476.1|27468.1|27461.1|166
1643834700000|2022-02-02 20:45:00|27483.1|27476.1|27488.1|27481.1|27495.6|27488.6|27480.6|27473.6|148
1643835000000|2022-02-02 20:50:00|27480.6|27473.6|27468.1|27461.1|27488.1|27481.1|27463.1|27456.1|449
1643835300000|2022-02-02 20:55:00|27470.6|27463.6|27473.1|27466.1|27498.1|27491.1|27458.1|27451.1|405
1643835600000|2022-02-02 21:00:00|27470.6|27463.6|27463.1|27456.1|27480.6|27473.6|27458.1|27451.1|84
1643835900000|2022-02-02 21:05:00|27460.6|27453.6|27383.1|27376.1|27468.1|27461.1|27380.6|27373.6|159
1643836200000|2022-02-02 21:10:00|27378.1|27371.1|27360.6|27353.6|27383.1|27376.1|27348.1|27341.1|99
1643836500000|2022-02-02 21:15:00|27364.6|27349.6|27367.1|27352.1|27369.6|27354.6|27354.6|27339.6|10
1643836800000|2022-02-02 21:20:00|27362.1|27347.1|27367.1|27352.1|27372.1|27357.1|27354.6|27339.6|21
1643837100000|2022-02-02 21:25:00|27372.1|27357.1|27359.6|27344.6|27377.1|27362.1|27354.6|27339.6|48
1643837400000|2022-02-02 21:30:00|27357.1|27342.1|27372.1|27357.1|27377.1|27362.1|27357.1|27342.1|44
1643837700000|2022-02-02 21:35:00|27369.6|27354.6|27379.6|27364.6|27384.6|27369.6|27369.6|27354.6|14
1643838000000|2022-02-02 21:40:00|27382.1|27367.1|27379.6|27364.6|27387.1|27372.1|27379.6|27364.6|13
1643838300000|2022-02-02 21:45:00|27387.1|27372.1|27367.1|27352.1|27387.1|27372.1|27364.6|27349.6|7
1643838600000|2022-02-02 21:50:00|27357.1|27342.1|27387.1|27372.1|27387.1|27372.1|27357.1|27342.1|23
1643838900000|2022-02-02 21:55:00|27389.6|27374.6|27402.8|27372.8|27405.7|27387.1|27389.6|27370|35
1643839200000|2022-02-02 22:00:00|27402.6|27372.6|27398.6|27368.6|27406.5|27376.5|27398.6|27368.6|0
1643839500000|2022-02-02 22:05:00|27398.4|27368.4|27401.7|27371.7|27402.5|27372.5|27398.4|27368.4|0
1643839800000|2022-02-02 22:10:00|27401.3|27371.3|27399.1|27369.1|27403.5|27373.5|27399.1|27369.1|0
1643840100000|2022-02-02 22:15:00|27399|27369|27390|27360|27399.1|27369.1|27389.7|27359.7|0
1643840400000|2022-02-02 22:20:00|27391.4|27361.4|27392.1|27362.1|27393.2|27363.2|27391.1|27361.1|0
1643840700000|2022-02-02 22:25:00|27392.4|27362.4|27397|27367|27399|27369|27392.2|27362.2|0
1643841000000|2022-02-02 22:30:00|27395.8|27365.8|27397.4|27367.4|27397.6|27367.6|27395.7|27365.7|0
1643841300000|2022-02-02 22:35:00|27397.3|27367.3|27391.4|27361.4|27397.4|27367.4|27391.2|27361.2|0
1643841600000|2022-02-02 22:40:00|27391.2|27361.2|27389.8|27359.8|27391.2|27361.2|27389.8|27359.8|0
1643841900000|2022-02-02 22:45:00|27391|27361|27388.4|27358.4|27391.9|27361.9|27388.4|27358.4|0
1643842200000|2022-02-02 22:50:00|27389.5|27359.5|27384.4|27354.4|27389.5|27359.5|27383.5|27353.5|0
1643842500000|2022-02-02 22:55:00|27383.8|27353.8|27371.2|27341.2|27383.8|27353.8|27368.6|27338.6|0
1643842800000|2022-02-02 23:00:00|27377.8|27347.8|27359.6|27344.6|27409.6|27394.6|27357.1|27342.1|57
1643843100000|2022-02-02 23:05:00|27362.1|27347.1|27337.1|27322.1|27362.1|27347.1|27322.1|27307.1|102
1643843400000|2022-02-02 23:10:00|27332.1|27317.1|27319.6|27304.6|27339.6|27324.6|27319.6|27304.6|13
1643843700000|2022-02-02 23:15:00|27322.1|27307.1|27337.1|27322.1|27344.6|27329.6|27319.6|27304.6|13
1643844000000|2022-02-02 23:20:00|27332.1|27317.1|27342.1|27327.1|27342.1|27327.1|27327.1|27312.1|22
1643844300000|2022-02-02 23:25:00|27339.6|27324.6|27314.6|27299.6|27339.6|27324.6|27307.1|27292.1|24
1643844600000|2022-02-02 23:30:00|27312.1|27297.1|27313.1|27306.1|27340.6|27333.6|27298.1|27291.1|14773
1643844900000|2022-02-02 23:35:00|27318.1|27311.1|27303.1|27296.1|27333.1|27326.1|27300.6|27293.6|126
1643845200000|2022-02-02 23:40:00|27300.6|27293.6|27268.1|27261.1|27300.6|27293.6|27268.1|27261.1|270
1643845500000|2022-02-02 23:45:00|27265.6|27258.6|27228.1|27221.1|27283.1|27276.1|27218.1|27211.1|559
1643845800000|2022-02-02 23:50:00|27225.6|27218.6|27223.1|27216.1|27228.1|27221.1|27203.1|27196.1|327
1643846100000|2022-02-02 23:55:00|27225.6|27218.6|27228.1|27221.1|27238.1|27231.1|27208.1|27201.1|413
1643846400000|2022-02-03 00:00:00|27223.1|27216.1|27288.1|27281.1|27298.1|27291.1|27208.1|27201.1|1940
1643846700000|2022-02-03 00:05:00|27290.6|27283.6|27188.1|27181.1|27313.1|27306.1|27173.1|27166.1|1469
1643847000000|2022-02-03 00:10:00|27183.1|27176.1|27233.1|27226.1|27243.1|27236.1|27180.6|27173.6|1079
1643847300000|2022-02-03 00:15:00|27235.6|27228.6|27253.1|27246.1|27285.6|27278.6|27228.1|27221.1|908
1643847600000|2022-02-03 00:20:00|27250.6|27243.6|27298.1|27291.1|27313.1|27306.1|27243.1|27236.1|707
1643847900000|2022-02-03 00:25:00|27295.6|27288.6|27248.1|27241.1|27295.6|27288.6|27248.1|27241.1|422
1643848200000|2022-02-03 00:30:00|27253.1|27246.1|27273.1|27266.1|27298.1|27291.1|27248.1|27241.1|432
1643848500000|2022-02-03 00:35:00|27270.6|27263.6|27275.6|27268.6|27298.1|27291.1|27265.6|27258.6|194
1643848800000|2022-02-03 00:40:00|27278.1|27271.1|27273.1|27266.1|27293.1|27286.1|27273.1|27266.1|241
1643849100000|2022-02-03 00:45:00|27275.6|27268.6|27278.1|27271.1|27313.1|27306.1|27270.6|27263.6|282
1643849400000|2022-02-03 00:50:00|27275.6|27268.6|27265.6|27258.6|27278.1|27271.1|27258.1|27251.1|261
1643849700000|2022-02-03 00:55:00|27263.1|27256.1|27248.1|27241.1|27278.1|27271.1|27233.1|27226.1|344
1643850000000|2022-02-03 01:00:00|27253.1|27246.1|27253.1|27246.1|27268.1|27261.1|27243.1|27236.1|265
1643850300000|2022-02-03 01:05:00|27255.6|27248.6|27188.1|27181.1|27268.1|27261.1|27183.1|27176.1|552
1643850600000|2022-02-03 01:10:00|27185.6|27178.6|27248.1|27241.1|27255.6|27248.6|27183.1|27176.1|471
1643850900000|2022-02-03 01:15:00|27250.6|27243.6|27263.1|27256.1|27278.1|27271.1|27238.1|27231.1|258
1643851200000|2022-02-03 01:20:00|27260.6|27253.6|27268.1|27261.1|27278.1|27271.1|27253.1|27246.1|201
1643851500000|2022-02-03 01:25:00|27265.6|27258.6|27258.1|27251.1|27280.6|27273.6|27253.1|27246.1|83
1643851800000|2022-02-03 01:30:00|27260.6|27253.6|27258.1|27251.1|27273.1|27266.1|27255.6|27248.6|99
1643852100000|2022-02-03 01:35:00|27263.1|27256.1|27288.1|27281.1|27303.1|27296.1|27258.1|27251.1|283
1643852400000|2022-02-03 01:40:00|27285.6|27278.6|27308.1|27301.1|27308.1|27301.1|27275.6|27268.6|222
1643852700000|2022-02-03 01:45:00|27305.6|27298.6|27288.1|27281.1|27308.1|27301.1|27280.6|27273.6|304
1643853000000|2022-02-03 01:50:00|27285.6|27278.6|27248.1|27241.1|27290.6|27283.6|27243.1|27236.1|289
1643853300000|2022-02-03 01:55:00|27245.6|27238.6|27215.6|27208.6|27248.1|27241.1|27213.1|27206.1|398
1643853600000|2022-02-03 02:00:00|27213.1|27206.1|27218.1|27211.1|27233.1|27226.1|27213.1|27206.1|247
1643853900000|2022-02-03 02:05:00|27213.1|27206.1|27188.1|27181.1|27218.1|27211.1|27160.6|27153.6|577
1643854200000|2022-02-03 02:10:00|27190.6|27183.6|27210.6|27203.6|27218.1|27211.1|27188.1|27181.1|195
1643854500000|2022-02-03 02:15:00|27213.1|27206.1|27205.6|27198.6|27218.1|27211.1|27203.1|27196.1|190
1643854800000|2022-02-03 02:20:00|27203.1|27196.1|27198.1|27191.1|27208.1|27201.1|27178.1|27171.1|135
1643855100000|2022-02-03 02:25:00|27200.6|27193.6|27223.1|27216.1|27230.6|27223.6|27193.1|27186.1|126
1643855400000|2022-02-03 02:30:00|27225.6|27218.6|27223.1|27216.1|27233.1|27226.1|27218.1|27211.1|130
1643855700000|2022-02-03 02:35:00|27220.6|27213.6|27238.1|27231.1|27238.1|27231.1|27213.1|27206.1|102
1643856000000|2022-02-03 02:40:00|27240.6|27233.6|27243.1|27236.1|27248.1|27241.1|27233.1|27226.1|127
1643856300000|2022-02-03 02:45:00|27248.1|27241.1|27250.6|27243.6|27253.1|27246.1|27243.1|27236.1|154
1643856600000|2022-02-03 02:50:00|27248.1|27241.1|27243.1|27236.1|27253.1|27246.1|27238.1|27231.1|34
1643856900000|2022-02-03 02:55:00|27248.1|27241.1|27248.1|27241.1|27253.1|27246.1|27248.1|27241.1|91
1643857200000|2022-02-03 03:00:00|27243.1|27236.1|27248.1|27241.1|27253.1|27246.1|27243.1|27236.1|50
1643857500000|2022-02-03 03:05:00|27250.6|27243.6|27273.1|27266.1|27273.1|27266.1|27250.6|27243.6|89
1643857800000|2022-02-03 03:10:00|27278.1|27271.1|27258.1|27251.1|27278.1|27271.1|27258.1|27251.1|73
1643858100000|2022-02-03 03:15:00|27260.6|27253.6|27253.1|27246.1|27263.1|27256.1|27248.1|27241.1|37
1643858400000|2022-02-03 03:20:00|27258.1|27251.1|27253.1|27246.1|27258.1|27251.1|27248.1|27241.1|55
1643858700000|2022-02-03 03:25:00|27255.6|27248.6|27238.1|27231.1|27255.6|27248.6|27235.6|27228.6|56
1643859000000|2022-02-03 03:30:00|27235.6|27228.6|27243.1|27236.1|27258.1|27251.1|27213.1|27206.1|286
1643859300000|2022-02-03 03:35:00|27248.1|27241.1|27258.1|27251.1|27258.1|27251.1|27238.1|27231.1|193
1643859600000|2022-02-03 03:40:00|27260.6|27253.6|27248.1|27241.1|27268.1|27261.1|27243.1|27236.1|168
1643859900000|2022-02-03 03:45:00|27253.1|27246.1|27248.1|27241.1|27263.1|27256.1|27243.1|27236.1|74
1643860200000|2022-02-03 03:50:00|27250.6|27243.6|27238.1|27231.1|27253.1|27246.1|27228.1|27221.1|118
1643860500000|2022-02-03 03:55:00|27240.6|27233.6|27248.1|27241.1|27258.1|27251.1|27238.1|27231.1|130
1643860800000|2022-02-03 04:00:00|27245.6|27238.6|27225.6|27218.6|27248.1|27241.1|27220.6|27213.6|148
1643861100000|2022-02-03 04:05:00|27223.1|27216.1|27233.1|27226.1|27235.6|27228.6|27223.1|27216.1|135
1643861400000|2022-02-03 04:10:00|27238.1|27231.1|27238.1|27231.1|27243.1|27236.1|27228.1|27221.1|133
1643861700000|2022-02-03 04:15:00|27240.6|27233.6|27268.1|27261.1|27278.1|27271.1|27238.1|27231.1|316
1643862000000|2022-02-03 04:20:00|27273.1|27266.1|27265.6|27258.6|27275.6|27268.6|27263.1|27256.1|144
1643862300000|2022-02-03 04:25:00|27268.1|27261.1|27253.1|27246.1|27268.1|27261.1|27253.1|27246.1|99
1643862600000|2022-02-03 04:30:00|27255.6|27248.6|27248.1|27241.1|27255.6|27248.6|27243.1|27236.1|78
1643862900000|2022-02-03 04:35:00|27245.6|27238.6|27263.1|27256.1|27263.1|27256.1|27245.6|27238.6|99
1643863200000|2022-02-03 04:40:00|27265.6|27258.6|27248.1|27241.1|27268.1|27261.1|27248.1|27241.1|120
1643863500000|2022-02-03 04:45:00|27253.1|27246.1|27243.1|27236.1|27258.1|27251.1|27238.1|27231.1|84
1643863800000|2022-02-03 04:50:00|27245.6|27238.6|27243.1|27236.1|27258.1|27251.1|27243.1|27236.1|71
1643864100000|2022-02-03 04:55:00|27240.6|27233.6|27238.1|27231.1|27248.1|27241.1|27238.1|27231.1|91
1643864400000|2022-02-03 05:00:00|27233.1|27226.1|27228.1|27221.1|27243.1|27236.1|27228.1|27221.1|195
1643864700000|2022-02-03 05:05:00|27233.1|27226.1|27230.6|27223.6|27235.6|27228.6|27223.1|27216.1|168
1643865000000|2022-02-03 05:10:00|27228.1|27221.1|27238.1|27231.1|27243.1|27236.1|27228.1|27221.1|139
1643865300000|2022-02-03 05:15:00|27243.1|27236.1|27233.1|27226.1|27248.1|27241.1|27228.1|27221.1|243
1643865600000|2022-02-03 05:20:00|27230.6|27223.6|27228.1|27221.1|27233.1|27226.1|27218.1|27211.1|165
1643865900000|2022-02-03 05:25:00|27223.1|27216.1|27223.1|27216.1|27228.1|27221.1|27218.1|27211.1|144
1643866200000|2022-02-03 05:30:00|27218.1|27211.1|27218.1|27211.1|27228.1|27221.1|27213.1|27206.1|244
1643866500000|2022-02-03 05:35:00|27215.6|27208.6|27223.1|27216.1|27238.1|27231.1|27213.1|27206.1|379
1643866800000|2022-02-03 05:40:00|27225.6|27218.6|27213.1|27206.1|27225.6|27218.6|27208.1|27201.1|340
1643867100000|2022-02-03 05:45:00|27215.6|27208.6|27228.1|27221.1|27228.1|27221.1|27208.1|27201.1|401
1643867400000|2022-02-03 05:50:00|27223.1|27216.1|27233.1|27226.1|27240.6|27233.6|27208.1|27201.1|800
1643867700000|2022-02-03 05:55:00|27235.6|27228.6|27233.1|27226.1|27238.1|27231.1|27223.1|27216.1|1257
1643868000000|2022-02-03 06:00:00|27238.1|27231.1|27213.1|27206.1|27248.1|27241.1|27208.1|27201.1|1855
1643868300000|2022-02-03 06:05:00|27210.6|27203.6|27213.1|27206.1|27218.1|27211.1|27198.1|27191.1|852
1643868600000|2022-02-03 06:10:00|27218.1|27211.1|27208.1|27201.1|27223.1|27216.1|27198.1|27191.1|306
1643868900000|2022-02-03 06:15:00|27210.6|27203.6|27198.1|27191.1|27218.1|27211.1|27198.1|27191.1|272
1643869200000|2022-02-03 06:20:00|27203.1|27196.1|27205.6|27198.6|27210.6|27203.6|27200.6|27193.6|174
1643869500000|2022-02-03 06:25:00|27203.1|27196.1|27213.1|27206.1|27218.1|27211.1|27200.6|27193.6|96
1643869800000|2022-02-03 06:30:00|27215.6|27208.6|27218.1|27211.1|27223.1|27216.1|27210.6|27203.6|59
1643870100000|2022-02-03 06:35:00|27215.6|27208.6|27205.6|27198.6|27215.6|27208.6|27203.1|27196.1|40
1643870400000|2022-02-03 06:40:00|27208.1|27201.1|27203.1|27196.1|27208.1|27201.1|27203.1|27196.1|0
1643870700000|2022-02-03 06:45:00|27200.6|27193.6|27203.1|27196.1|27205.6|27198.6|27198.1|27191.1|8
1643871000000|2022-02-03 06:50:00|27208.1|27201.1|27213.1|27206.1|27215.6|27208.6|27208.1|27201.1|4
1643871300000|2022-02-03 06:55:00|27218.1|27211.1|27205.6|27198.6|27220.6|27213.6|27205.6|27198.6|6
1643871600000|2022-02-03 07:00:00|27210.6|27203.6|27218.1|27211.1|27220.6|27213.6|27198.1|27191.1|75
1643871900000|2022-02-03 07:05:00|27220.6|27213.6|27203.1|27196.1|27220.6|27213.6|27203.1|27196.1|33
1643872200000|2022-02-03 07:10:00|27198.1|27191.1|27213.1|27206.1|27228.1|27221.1|27198.1|27191.1|104
1643872500000|2022-02-03 07:15:00|27215.6|27208.6|27208.1|27201.1|27218.1|27211.1|27203.1|27196.1|61
1643872800000|2022-02-03 07:20:00|27210.6|27203.6|27203.1|27196.1|27213.1|27206.1|27203.1|27196.1|27
1643873100000|2022-02-03 07:25:00|27200.6|27193.6|27195.6|27188.6|27210.6|27203.6|27193.1|27186.1|65
1643873400000|2022-02-03 07:30:00|27198.1|27191.1|27193.1|27186.1|27203.1|27196.1|27193.1|27186.1|82
1643873700000|2022-02-03 07:35:00|27195.6|27188.6|27203.1|27196.1|27205.6|27198.6|27193.1|27186.1|46
1643874000000|2022-02-03 07:40:00|27198.1|27191.1|27213.1|27206.1|27218.1|27211.1|27193.1|27186.1|53
1643874300000|2022-02-03 07:45:00|27215.6|27208.6|27223.1|27216.1|27223.1|27216.1|27215.6|27208.6|66
1643874600000|2022-02-03 07:50:00|27225.6|27218.6|27233.1|27226.1|27238.1|27231.1|27223.1|27216.1|109
1643874900000|2022-02-03 07:55:00|27235.6|27228.6|27255.6|27248.6|27255.6|27248.6|27233.1|27226.1|68
1643875200000|2022-02-03 08:00:00|27258.1|27251.1|27253.1|27246.1|27258.1|27251.1|27238.1|27231.1|160
1643875500000|2022-02-03 08:05:00|27250.6|27243.6|27238.1|27231.1|27263.1|27256.1|27233.1|27226.1|276
1643875800000|2022-02-03 08:10:00|27240.6|27233.6|27243.1|27236.1|27258.1|27251.1|27233.1|27226.1|154
1643876100000|2022-02-03 08:15:00|27248.1|27241.1|27253.1|27246.1|27270.6|27263.6|27233.1|27226.1|132
1643876400000|2022-02-03 08:20:00|27250.6|27243.6|27223.1|27216.1|27253.1|27246.1|27218.1|27211.1|173
1643876700000|2022-02-03 08:25:00|27225.6|27218.6|27230.6|27223.6|27248.1|27241.1|27223.1|27216.1|104
1643877000000|2022-02-03 08:30:00|27233.1|27226.1|27248.1|27241.1|27258.1|27251.1|27228.1|27221.1|62
1643877300000|2022-02-03 08:35:00|27250.6|27243.6|27253.1|27246.1|27258.1|27251.1|27238.1|27231.1|85
1643877600000|2022-02-03 08:40:00|27248.1|27241.1|27253.1|27246.1|27268.1|27261.1|27248.1|27241.1|75
1643877900000|2022-02-03 08:45:00|27255.6|27248.6|27258.1|27251.1|27268.1|27261.1|27253.1|27246.1|81
1643878200000|2022-02-03 08:50:00|27260.6|27253.6|27263.1|27256.1|27268.1|27261.1|27258.1|27251.1|44
1643878500000|2022-02-03 08:55:00|27265.6|27258.6|27273.1|27266.1|27273.1|27266.1|27263.1|27256.1|76
1643878800000|2022-02-03 09:00:00|27270.6|27263.6|27253.1|27246.1|27288.1|27281.1|27248.1|27241.1|153
1643879100000|2022-02-03 09:05:00|27250.6|27243.6|27253.1|27246.1|27258.1|27251.1|27240.6|27233.6|62
1643879400000|2022-02-03 09:10:00|27250.6|27243.6|27248.1|27241.1|27253.1|27246.1|27238.1|27231.1|72
1643879700000|2022-02-03 09:15:00|27245.6|27238.6|27258.1|27251.1|27258.1|27251.1|27238.1|27231.1|52
1643880000000|2022-02-03 09:20:00|27255.6|27248.6|27253.1|27246.1|27263.1|27256.1|27243.1|27236.1|37
1643880300000|2022-02-03 09:25:00|27255.6|27248.6|27235.6|27228.6|27258.1|27251.1|27233.1|27226.1|51
1643880600000|2022-02-03 09:30:00|27233.1|27226.1|27233.1|27226.1|27243.1|27236.1|27233.1|27226.1|18
1643880900000|2022-02-03 09:35:00|27230.6|27223.6|27223.1|27216.1|27233.1|27226.1|27218.1|27211.1|125
1643881200000|2022-02-03 09:40:00|27225.6|27218.6|27200.6|27193.6|27225.6|27218.6|27198.1|27191.1|174
1643881500000|2022-02-03 09:45:00|27203.1|27196.1|27218.1|27211.1|27223.1|27216.1|27198.1|27191.1|73
1643881800000|2022-02-03 09:50:00|27215.6|27208.6|27188.1|27181.1|27223.1|27216.1|27188.1|27181.1|58
1643882100000|2022-02-03 09:55:00|27193.1|27186.1|27178.1|27171.1|27193.1|27186.1|27168.1|27161.1|144
1643882400000|2022-02-03 10:00:00|27175.6|27168.6|27183.1|27176.1|27185.6|27178.6|27168.1|27161.1|66
1643882700000|2022-02-03 10:05:00|27185.6|27178.6|27198.1|27191.1|27203.1|27196.1|27185.6|27178.6|37
1643883000000|2022-02-03 10:10:00|27200.6|27193.6|27198.1|27191.1|27208.1|27201.1|27193.1|27186.1|36
1643883300000|2022-02-03 10:15:00|27200.6|27193.6|27213.1|27206.1|27213.1|27206.1|27198.1|27191.1|28
1643883600000|2022-02-03 10:20:00|27208.1|27201.1|27203.1|27196.1|27213.1|27206.1|27198.1|27191.1|50
1643883900000|2022-02-03 10:25:00|27200.6|27193.6|27205.6|27198.6|27215.6|27208.6|27198.1|27191.1|37
1643884200000|2022-02-03 10:30:00|27203.1|27196.1|27213.1|27206.1|27223.1|27216.1|27203.1|27196.1|58
1643884500000|2022-02-03 10:35:00|27215.6|27208.6|27208.1|27201.1|27218.1|27211.1|27203.1|27196.1|34
1643884800000|2022-02-03 10:40:00|27205.6|27198.6|27213.1|27206.1|27213.1|27206.1|27203.1|27196.1|24
1643885100000|2022-02-03 10:45:00|27210.6|27203.6|27208.1|27201.1|27218.1|27211.1|27205.6|27198.6|8
1643885400000|2022-02-03 10:50:00|27203.1|27196.1|27193.1|27186.1|27208.1|27201.1|27188.1|27181.1|21
1643885700000|2022-02-03 10:55:00|27188.1|27181.1|27203.1|27196.1|27203.1|27196.1|27183.1|27176.1|61
1643886000000|2022-02-03 11:00:00|27198.1|27191.1|27198.1|27191.1|27208.1|27201.1|27188.1|27181.1|101
1643886300000|2022-02-03 11:05:00|27200.6|27193.6|27213.1|27206.1|27220.6|27213.6|27198.1|27191.1|39
1643886600000|2022-02-03 11:10:00|27215.6|27208.6|27208.1|27201.1|27218.1|27211.1|27208.1|27201.1|38
1643886900000|2022-02-03 11:15:00|27210.6|27203.6|27203.1|27196.1|27213.1|27206.1|27195.6|27188.6|42
1643887200000|2022-02-03 11:20:00|27200.6|27193.6|27195.6|27188.6|27203.1|27196.1|27193.1|27186.1|35
1643887500000|2022-02-03 11:25:00|27193.1|27186.1|27208.1|27201.1|27208.1|27201.1|27193.1|27186.1|65
1643887800000|2022-02-03 11:30:00|27213.1|27206.1|27198.1|27191.1|27213.1|27206.1|27198.1|27191.1|14
1643888100000|2022-02-03 11:35:00|27200.6|27193.6|27208.1|27201.1|27213.1|27206.1|27200.6|27193.6|16
1643888400000|2022-02-03 11:40:00|27210.6|27203.6|27213.1|27206.1|27218.1|27211.1|27203.1|27196.1|21
1643888700000|2022-02-03 11:45:00|27215.6|27208.6|27218.1|27211.1|27218.1|27211.1|27208.1|27201.1|24
1643889000000|2022-02-03 11:50:00|27215.6|27208.6|27223.1|27216.1|27223.1|27216.1|27213.1|27206.1|13
1643889300000|2022-02-03 11:55:00|27228.1|27221.1|27233.1|27226.1|27233.1|27226.1|27223.1|27216.1|37
1643889600000|2022-02-03 12:00:00|27230.6|27223.6|27208.1|27201.1|27238.1|27231.1|27205.6|27198.6|126
1643889900000|2022-02-03 12:05:00|27205.6|27198.6|27215.6|27208.6|27218.1|27211.1|27203.1|27196.1|93
1643890200000|2022-02-03 12:10:00|27213.1|27206.1|27228.1|27221.1|27228.1|27221.1|27213.1|27206.1|62
1643890500000|2022-02-03 12:15:00|27225.6|27218.6|27243.1|27236.1|27243.1|27236.1|27223.1|27216.1|76
1643890800000|2022-02-03 12:20:00|27240.6|27233.6|27243.1|27236.1|27248.1|27241.1|27238.1|27231.1|31
1643891100000|2022-02-03 12:25:00|27238.1|27231.1|27243.1|27236.1|27248.1|27241.1|27235.6|27228.6|52
1643891400000|2022-02-03 12:30:00|27245.6|27238.6|27243.1|27236.1|27245.6|27238.6|27233.1|27226.1|49
1643891700000|2022-02-03 12:35:00|27240.6|27233.6|27268.1|27261.1|27273.1|27266.1|27240.6|27233.6|56
1643892000000|2022-02-03 12:40:00|27265.6|27258.6|27258.1|27251.1|27268.1|27261.1|27253.1|27246.1|45
1643892300000|2022-02-03 12:45:00|27255.6|27248.6|27255.6|27248.6|27263.1|27256.1|27250.6|27243.6|118
1643892600000|2022-02-03 12:50:00|27258.1|27251.1|27263.1|27256.1|27275.6|27268.6|27253.1|27246.1|111
1643892900000|2022-02-03 12:55:00|27260.6|27253.6|27263.1|27256.1|27268.1|27261.1|27250.6|27243.6|75
1643893200000|2022-02-03 13:00:00|27260.6|27253.6|27253.1|27246.1|27260.6|27253.6|27238.1|27231.1|137
1643893500000|2022-02-03 13:05:00|27250.6|27243.6|27243.1|27236.1|27253.1|27246.1|27238.1|27231.1|45
1643893800000|2022-02-03 13:10:00|27245.6|27238.6|27238.1|27231.1|27248.1|27241.1|27228.1|27221.1|25
1643894100000|2022-02-03 13:15:00|27235.6|27228.6|27243.1|27236.1|27248.1|27241.1|27233.1|27226.1|25
1643894400000|2022-02-03 13:20:00|27240.6|27233.6|27243.1|27236.1|27248.1|27241.1|27238.1|27231.1|33
1643894700000|2022-02-03 13:25:00|27248.1|27241.1|27243.1|27236.1|27248.1|27241.1|27235.6|27228.6|16
1643895000000|2022-02-03 13:30:00|27240.6|27233.6|27238.1|27231.1|27253.1|27246.1|27233.1|27226.1|102
1643895300000|2022-02-03 13:35:00|27243.1|27236.1|27233.1|27226.1|27245.6|27238.6|27228.1|27221.1|68
1643895600000|2022-02-03 13:40:00|27230.6|27223.6|27193.1|27186.1|27243.1|27236.1|27188.1|27181.1|198
1643895900000|2022-02-03 13:45:00|27195.6|27188.6|27175.6|27168.6|27205.6|27198.6|27168.1|27161.1|436
1643896200000|2022-02-03 13:50:00|27178.1|27171.1|27143.1|27136.1|27178.1|27171.1|27138.1|27131.1|267
1643896500000|2022-02-03 13:55:00|27148.1|27141.1|27138.1|27131.1|27163.1|27156.1|27138.1|27131.1|156
1643896800000|2022-02-03 14:00:00|27143.1|27136.1|27128.1|27121.1|27143.1|27136.1|27115.6|27108.6|305
1643897100000|2022-02-03 14:05:00|27125.6|27118.6|27158.1|27151.1|27163.1|27156.1|27123.1|27116.1|263
1643897400000|2022-02-03 14:10:00|27160.6|27153.6|27143.1|27136.1|27168.1|27161.1|27143.1|27136.1|148
1643897700000|2022-02-03 14:15:00|27148.1|27141.1|27145.6|27138.6|27153.1|27146.1|27133.1|27126.1|182
1643898000000|2022-02-03 14:20:00|27148.1|27141.1|27138.1|27131.1|27163.1|27156.1|27133.1|27126.1|171
1643898300000|2022-02-03 14:25:00|27140.6|27133.6|27143.1|27136.1|27158.1|27151.1|27123.1|27116.1|112
1643898600000|2022-02-03 14:30:00|27138.1|27131.1|27118.1|27111.1|27158.1|27151.1|27113.1|27106.1|634
1643898900000|2022-02-03 14:35:00|27115.6|27108.6|27183.1|27176.1|27190.6|27183.6|27115.6|27108.6|583
1643899200000|2022-02-03 14:40:00|27185.6|27178.6|27170.6|27163.6|27193.1|27186.1|27168.1|27161.1|495
1643899500000|2022-02-03 14:45:00|27173.1|27166.1|27123.1|27116.1|27175.6|27168.6|27118.1|27111.1|368
1643899800000|2022-02-03 14:50:00|27125.6|27118.6|27123.1|27116.1|27153.1|27146.1|27108.1|27101.1|469
1643900100000|2022-02-03 14:55:00|27120.6|27113.6|27130.6|27123.6|27143.1|27136.1|27108.1|27101.1|231
1643900400000|2022-02-03 15:00:00|27133.1|27126.1|27158.1|27151.1|27168.1|27161.1|27113.1|27106.1|345
1643900700000|2022-02-03 15:05:00|27153.1|27146.1|27183.1|27176.1|27188.1|27181.1|27150.6|27143.6|223
1643901000000|2022-02-03 15:10:00|27188.1|27181.1|27213.1|27206.1|27218.1|27211.1|27163.1|27156.1|291
1643901300000|2022-02-03 15:15:00|27218.1|27211.1|27233.1|27226.1|27233.1|27226.1|27208.1|27201.1|229
1643901600000|2022-02-03 15:20:00|27228.1|27221.1|27228.1|27221.1|27263.1|27256.1|27223.1|27216.1|242
1643901900000|2022-02-03 15:25:00|27230.6|27223.6|27253.1|27246.1|27253.1|27246.1|27228.1|27221.1|116
1643902200000|2022-02-03 15:30:00|27255.6|27248.6|27223.1|27216.1|27270.6|27263.6|27223.1|27216.1|290
1643902500000|2022-02-03 15:35:00|27228.1|27221.1|27230.6|27223.6|27240.6|27233.6|27213.1|27206.1|133
1643902800000|2022-02-03 15:40:00|27233.1|27226.1|27258.1|27251.1|27260.6|27253.6|27228.1|27221.1|152
1643903100000|2022-02-03 15:45:00|27260.6|27253.6|27223.1|27216.1|27263.1|27256.1|27220.6|27213.6|252
1643903400000|2022-02-03 15:50:00|27228.1|27221.1|27243.1|27236.1|27248.1|27241.1|27223.1|27216.1|111
1643903700000|2022-02-03 15:55:00|27240.6|27233.6|27243.1|27236.1|27263.1|27256.1|27233.1|27226.1|58
1643904000000|2022-02-03 16:00:00|27248.1|27241.1|27213.1|27206.1|27248.1|27241.1|27203.1|27196.1|163
1643904300000|2022-02-03 16:05:00|27215.6|27208.6|27248.1|27241.1|27258.1|27251.1|27213.1|27206.1|165
1643904600000|2022-02-03 16:10:00|27245.6|27238.6|27273.1|27266.1|27283.1|27276.1|27243.1|27236.1|165
1643904900000|2022-02-03 16:15:00|27275.6|27268.6|27258.1|27251.1|27278.1|27271.1|27248.1|27241.1|101
1643905200000|2022-02-03 16:20:00|27255.6|27248.6|27208.1|27201.1|27258.1|27251.1|27203.1|27196.1|171
1643905500000|2022-02-03 16:25:00|27210.6|27203.6|27193.1|27186.1|27218.1|27211.1|27183.1|27176.1|136
1643905800000|2022-02-03 16:30:00|27190.6|27183.6|27183.1|27176.1|27203.1|27196.1|27173.1|27166.1|179
1643906100000|2022-02-03 16:35:00|27180.6|27173.6|27185.6|27178.6|27195.6|27188.6|27178.1|27171.1|180
1643906400000|2022-02-03 16:40:00|27188.1|27181.1|27188.1|27181.1|27193.1|27186.1|27173.1|27166.1|102
1643906700000|2022-02-03 16:45:00|27190.6|27183.6|27178.1|27171.1|27198.1|27191.1|27168.1|27161.1|92
1643907000000|2022-02-03 16:50:00|27180.6|27173.6|27178.1|27171.1|27193.1|27186.1|27168.1|27161.1|77
1643907300000|2022-02-03 16:55:00|27183.1|27176.1|27153.1|27146.1|27188.1|27181.1|27153.1|27146.1|162
1643907600000|2022-02-03 17:00:00|27155.6|27148.6|27130.6|27123.6|27168.1|27161.1|27123.1|27116.1|250
1643907900000|2022-02-03 17:05:00|27128.1|27121.1|27138.1|27131.1|27148.1|27141.1|27128.1|27121.1|199
1643908200000|2022-02-03 17:10:00|27135.6|27128.6|27168.1|27161.1|27170.6|27163.6|27123.1|27116.1|162
1643908500000|2022-02-03 17:15:00|27170.6|27163.6|27128.1|27121.1|27170.6|27163.6|27128.1|27121.1|171
1643908800000|2022-02-03 17:20:00|27123.1|27116.1|27138.1|27131.1|27153.1|27146.1|27115.6|27108.6|403
1643909100000|2022-02-03 17:25:00|27143.1|27136.1|27153.1|27146.1|27153.1|27146.1|27138.1|27131.1|76
1643909400000|2022-02-03 17:30:00|27150.6|27143.6|27153.1|27146.1|27163.1|27156.1|27138.1|27131.1|82
1643909700000|2022-02-03 17:35:00|27158.1|27151.1|27158.1|27151.1|27173.1|27166.1|27153.1|27146.1|91
1643910000000|2022-02-03 17:40:00|27160.6|27153.6|27143.1|27136.1|27168.1|27161.1|27143.1|27136.1|80
1643910300000|2022-02-03 17:45:00|27148.1|27141.1|27123.1|27116.1|27153.1|27146.1|27113.1|27106.1|166
1643910600000|2022-02-03 17:50:00|27125.6|27118.6|27123.1|27116.1|27133.1|27126.1|27113.1|27106.1|67
1643910900000|2022-02-03 17:55:00|27120.6|27113.6|27133.1|27126.1|27140.6|27133.6|27110.6|27103.6|99
1643911200000|2022-02-03 18:00:00|27128.1|27121.1|27118.1|27111.1|27128.1|27121.1|27113.1|27106.1|87
1643911500000|2022-02-03 18:05:00|27120.6|27113.6|27110.6|27103.6|27133.1|27126.1|27108.1|27101.1|100
1643911800000|2022-02-03 18:10:00|27108.1|27101.1|27120.6|27113.6|27123.1|27116.1|27095.6|27088.6|212
1643912100000|2022-02-03 18:15:00|27118.1|27111.1|27133.1|27126.1|27138.1|27131.1|27118.1|27111.1|72
1643912400000|2022-02-03 18:20:00|27130.6|27123.6|27158.1|27151.1|27163.1|27156.1|27128.1|27121.1|73
1643912700000|2022-02-03 18:25:00|27155.6|27148.6|27153.1|27146.1|27160.6|27153.6|27143.1|27136.1|35
1643913000000|2022-02-03 18:30:00|27158.1|27151.1|27163.1|27156.1|27178.1|27171.1|27148.1|27141.1|99
1643913300000|2022-02-03 18:35:00|27160.6|27153.6|27148.1|27141.1|27163.1|27156.1|27145.6|27138.6|43
1643913600000|2022-02-03 18:40:00|27150.6|27143.6|27128.1|27121.1|27165.6|27158.6|27123.1|27116.1|147
1643913900000|2022-02-03 18:45:00|27133.1|27126.1|27133.1|27126.1|27143.1|27136.1|27123.1|27116.1|172
1643914200000|2022-02-03 18:50:00|27128.1|27121.1|27123.1|27116.1|27133.1|27126.1|27113.1|27106.1|55
1643914500000|2022-02-03 18:55:00|27120.6|27113.6|27123.1|27116.1|27130.6|27123.6|27113.1|27106.1|31
1643914800000|2022-02-03 19:00:00|27120.6|27113.6|27145.6|27138.6|27153.1|27146.1|27113.1|27106.1|72
1643915100000|2022-02-03 19:05:00|27143.1|27136.1|27128.1|27121.1|27155.6|27148.6|27123.1|27116.1|99
1643915400000|2022-02-03 19:10:00|27125.6|27118.6|27115.6|27108.6|27128.1|27121.1|27108.1|27101.1|161
1643915700000|2022-02-03 19:15:00|27113.1|27106.1|27123.1|27116.1|27133.1|27126.1|27113.1|27106.1|46
1643916000000|2022-02-03 19:20:00|27125.6|27118.6|27113.1|27106.1|27133.1|27126.1|27108.1|27101.1|71
1643916300000|2022-02-03 19:25:00|27115.6|27108.6|27093.1|27086.1|27118.1|27111.1|27088.1|27081.1|121
1643916600000|2022-02-03 19:30:00|27090.6|27083.6|27085.6|27078.6|27093.1|27086.1|27063.1|27056.1|187
1643916900000|2022-02-03 19:35:00|27088.1|27081.1|27058.1|27051.1|27093.1|27086.1|27053.1|27046.1|119
1643917200000|2022-02-03 19:40:00|27055.6|27048.6|27023.1|27016.1|27058.1|27051.1|27023.1|27016.1|159
1643917500000|2022-02-03 19:45:00|27028.1|27021.1|27028.1|27021.1|27033.1|27026.1|27013.1|27006.1|197
1643917800000|2022-02-03 19:50:00|27025.6|27018.6|27028.1|27021.1|27033.1|27026.1|27013.1|27006.1|124
1643918100000|2022-02-03 19:55:00|27025.6|27018.6|27028.1|27021.1|27043.1|27036.1|27023.1|27016.1|123
1643918400000|2022-02-03 20:00:00|27033.1|27026.1|27013.1|27006.1|27048.1|27041.1|27008.1|27001.1|180
1643918700000|2022-02-03 20:05:00|27015.6|27008.6|27020.6|27013.6|27030.6|27023.6|27008.1|27001.1|108
1643919000000|2022-02-03 20:10:00|27023.1|27016.1|27048.1|27041.1|27053.1|27046.1|27018.1|27011.1|171
1643919300000|2022-02-03 20:15:00|27050.6|27043.6|27073.1|27066.1|27075.6|27068.6|27048.1|27041.1|186
1643919600000|2022-02-03 20:20:00|27068.1|27061.1|27065.6|27058.6|27088.1|27081.1|27065.6|27058.6|99
1643919900000|2022-02-03 20:25:00|27068.1|27061.1|27048.1|27041.1|27068.1|27061.1|27033.1|27026.1|282
1643920200000|2022-02-03 20:30:00|27045.6|27038.6|27008.1|27001.1|27048.1|27041.1|27008.1|27001.1|298
1643920500000|2022-02-03 20:35:00|27003.1|26996.1|27008.1|27001.1|27023.1|27016.1|26988.1|26981.1|173
1643920800000|2022-02-03 20:40:00|27005.6|26998.6|27008.1|27001.1|27023.1|27016.1|26998.1|26991.1|92
1643921100000|2022-02-03 20:45:00|27005.6|26998.6|26998.1|26991.1|27005.6|26998.6|26983.1|26976.1|186
1643921400000|2022-02-03 20:50:00|26990.6|26983.6|26978.1|26971.1|26993.1|26986.1|26968.1|26961.1|590
1643921700000|2022-02-03 20:55:00|26980.6|26973.6|26965.6|26958.6|27003.1|26996.1|26953.1|26946.1|761
1643922000000|2022-02-03 21:00:00|26973.1|26966.1|27068.1|27061.1|27073.1|27066.1|26968.1|26961.1|359
1643922300000|2022-02-03 21:05:00|27065.6|27058.6|27065.6|27058.6|27108.1|27101.1|27060.6|27053.6|180
1643922600000|2022-02-03 21:10:00|27068.1|27061.1|27090.6|27083.6|27093.1|27086.1|27058.1|27051.1|14
1643922900000|2022-02-03 21:15:00|27094.6|27079.6|27139.6|27124.6|27144.6|27129.6|27087.1|27072.1|41
1643923200000|2022-02-03 21:20:00|27142.1|27127.1|27132.1|27117.1|27144.6|27129.6|27124.6|27109.6|63
1643923500000|2022-02-03 21:25:00|27127.1|27112.1|27129.6|27114.6|27132.1|27117.1|27117.1|27102.1|24
1643923800000|2022-02-03 21:30:00|27132.1|27117.1|27157.1|27142.1|27169.6|27154.6|27132.1|27117.1|25
1643924100000|2022-02-03 21:35:00|27159.6|27144.6|27152.1|27137.1|27162.1|27147.1|27149.6|27134.6|8
1643924400000|2022-02-03 21:40:00|27149.6|27134.6|27159.6|27144.6|27159.6|27144.6|27149.6|27134.6|5
1643924700000|2022-02-03 21:45:00|27157.1|27142.1|27144.6|27129.6|27162.1|27147.1|27142.1|27127.1|14
1643925000000|2022-02-03 21:50:00|27147.1|27132.1|27157.1|27142.1|27157.1|27142.1|27137.1|27122.1|29
1643925300000|2022-02-03 21:55:00|27159.6|27144.6|27173.3|27143.3|27182.1|27167.1|27159.6|27137.4|29
1643925600000|2022-02-03 22:00:00|27173.2|27143.2|27169.4|27139.4|27174.1|27144.1|27164.6|27134.6|0
1643925900000|2022-02-03 22:05:00|27169.6|27139.6|27190.1|27160.1|27190.8|27160.8|27159.9|27129.9|0
1643926200000|2022-02-03 22:10:00|27189.9|27159.9|27198.6|27168.6|27203.6|27173.6|27189.9|27159.9|0
1643926500000|2022-02-03 22:15:00|27198.7|27168.7|27189.7|27159.7|27200.7|27170.7|27189.7|27159.7|0
1643926800000|2022-02-03 22:20:00|27190.5|27160.5|27184.9|27154.9|27190.5|27160.5|27184.4|27154.4|0
1643927100000|2022-02-03 22:25:00|27185.4|27155.4|27166.3|27136.3|27186.7|27156.7|27166.3|27136.3|0
1643927400000|2022-02-03 22:30:00|27165.8|27135.8|27175.7|27145.7|27176.4|27146.4|27165.6|27135.6|0
1643927700000|2022-02-03 22:35:00|27175.9|27145.9|27165.2|27135.2|27189|27159|27165|27135|0
1643928000000|2022-02-03 22:40:00|27166.2|27136.2|27175.4|27145.4|27183.5|27153.5|27166.2|27136.2|0
1643928300000|2022-02-03 22:45:00|27175.2|27145.2|27165.4|27135.4|27176.1|27146.1|27164.4|27134.4|0
1643928600000|2022-02-03 22:50:00|27165.3|27135.3|27174.2|27144.2|27176.4|27146.4|27164.3|27134.3|0
1643928900000|2022-02-03 22:55:00|27173.9|27143.9|27179.6|27149.6|27181.8|27151.8|27173.1|27143.1|0
1643929200000|2022-02-03 23:00:00|27177.2|27147.2|27144.6|27129.6|27183.5|27153.5|27124.6|27109.6|97
1643929500000|2022-02-03 23:05:00|27147.1|27132.1|27149.6|27134.6|27159.6|27144.6|27144.6|27129.6|21
1643929800000|2022-02-03 23:10:00|27152.1|27137.1|27164.6|27149.6|27174.6|27159.6|27147.1|27132.1|111
1643930100000|2022-02-03 23:15:00|27167.1|27152.1|27174.6|27159.6|27189.6|27174.6|27164.6|27149.6|47
1643930400000|2022-02-03 23:20:00|27172.1|27157.1|27164.6|27149.6|27182.1|27167.1|27162.1|27147.1|48
1643930700000|2022-02-03 23:25:00|27167.1|27152.1|27154.6|27139.6|27167.1|27152.1|27152.1|27137.1|21
1643931000000|2022-02-03 23:30:00|27157.1|27142.1|27145.6|27138.6|27157.1|27142.1|27123.1|27116.1|15691
1643931300000|2022-02-03 23:35:00|27140.6|27133.6|27120.6|27113.6|27145.6|27138.6|27108.1|27101.1|131
1643931600000|2022-02-03 23:40:00|27123.1|27116.1|27105.6|27098.6|27133.1|27126.1|27098.1|27091.1|434
1643931900000|2022-02-03 23:45:00|27108.1|27101.1|27155.6|27148.6|27160.6|27153.6|27103.1|27096.1|613
1643932200000|2022-02-03 23:50:00|27158.1|27151.1|27125.6|27118.6|27160.6|27153.6|27115.6|27108.6|275
1643932500000|2022-02-03 23:55:00|27123.1|27116.1|27128.1|27121.1|27148.1|27141.1|27118.1|27111.1|206
1643932800000|2022-02-04 00:00:00|27125.6|27118.6|27243.1|27236.1|27258.1|27251.1|27120.6|27113.6|2314
1643933100000|2022-02-04 00:05:00|27245.6|27238.6|27303.1|27296.1|27308.1|27301.1|27243.1|27236.1|1483
1643933400000|2022-02-04 00:10:00|27300.6|27293.6|27293.1|27286.1|27328.1|27321.1|27278.1|27271.1|1286
1643933700000|2022-02-04 00:15:00|27295.6|27288.6|27280.6|27273.6|27315.6|27308.6|27258.1|27251.1|991
1643934000000|2022-02-04 00:20:00|27278.1|27271.1|27293.1|27286.1|27323.1|27316.1|27273.1|27266.1|496
1643934300000|2022-02-04 00:25:00|27295.6|27288.6|27308.1|27301.1|27335.6|27328.6|27283.1|27276.1|433
1643934600000|2022-02-04 00:30:00|27305.6|27298.6|27223.1|27216.1|27308.1|27301.1|27223.1|27216.1|544
1643934900000|2022-02-04 00:35:00|27220.6|27213.6|27208.1|27201.1|27258.1|27251.1|27208.1|27201.1|408
1643935200000|2022-02-04 00:40:00|27205.6|27198.6|27210.6|27203.6|27223.1|27216.1|27185.6|27178.6|508
1643935500000|2022-02-04 00:45:00|27208.1|27201.1|27223.1|27216.1|27243.1|27236.1|27208.1|27201.1|309
1643935800000|2022-02-04 00:50:00|27220.6|27213.6|27248.1|27241.1|27253.1|27246.1|27213.1|27206.1|336
1643936100000|2022-02-04 00:55:00|27245.6|27238.6|27235.6|27228.6|27278.1|27271.1|27233.1|27226.1|356
1643936400000|2022-02-04 01:00:00|27238.1|27231.1|27225.6|27218.6|27238.1|27231.1|27213.1|27206.1|301
1643936700000|2022-02-04 01:05:00|27223.1|27216.1|27233.1|27226.1|27238.1|27231.1|27208.1|27201.1|287
1643937000000|2022-02-04 01:10:00|27230.6|27223.6|27233.1|27226.1|27248.1|27241.1|27208.1|27201.1|258
1643937300000|2022-02-04 01:15:00|27235.6|27228.6|27218.1|27211.1|27260.6|27253.6|27213.1|27206.1|601
1643937600000|2022-02-04 01:20:00|27223.1|27216.1|27203.1|27196.1|27228.1|27221.1|27198.1|27191.1|327
1643937900000|2022-02-04 01:25:00|27208.1|27201.1|27208.1|27201.1|27213.1|27206.1|27183.1|27176.1|244
1643938200000|2022-02-04 01:30:00|27213.1|27206.1|27188.1|27181.1|27228.1|27221.1|27188.1|27181.1|225
1643938500000|2022-02-04 01:35:00|27193.1|27186.1|27148.1|27141.1|27195.6|27188.6|27143.1|27136.1|485
1643938800000|2022-02-04 01:40:00|27145.6|27138.6|27138.1|27131.1|27178.1|27171.1|27128.1|27121.1|588
1643939100000|2022-02-04 01:45:00|27140.6|27133.6|27128.1|27121.1|27143.1|27136.1|27068.1|27061.1|641
1643939400000|2022-02-04 01:50:00|27123.1|27116.1|27168.2|27161.2|27170.7|27163.7|27123.1|27116.1|374
1643939700000|2022-02-04 01:55:00|27165.7|27158.7|27178.2|27171.2|27188.2|27181.2|27158.2|27151.2|277
1643940000000|2022-02-04 02:00:00|27180.7|27173.7|27193.2|27186.2|27193.2|27186.2|27173.2|27166.2|246
1643940300000|2022-02-04 02:05:00|27198.2|27191.2|27228.2|27221.2|27233.2|27226.2|27188.2|27181.2|386
1643940600000|2022-02-04 02:10:00|27230.7|27223.7|27215.7|27208.7|27243.2|27236.2|27213.2|27206.2|376
1643940900000|2022-02-04 02:15:00|27218.2|27211.2|27238.2|27231.2|27243.2|27236.2|27218.2|27211.2|162
1643941200000|2022-02-04 02:20:00|27240.7|27233.7|27223.2|27216.2|27243.2|27236.2|27220.7|27213.7|190
1643941500000|2022-02-04 02:25:00|27225.7|27218.7|27228.2|27221.2|27228.2|27221.2|27213.2|27206.2|101
1643941800000|2022-02-04 02:30:00|27230.7|27223.7|27243.2|27236.2|27250.7|27243.7|27228.2|27221.2|112
1643942100000|2022-02-04 02:35:00|27240.7|27233.7|27253.2|27246.2|27253.2|27246.2|27235.7|27228.7|116
1643942400000|2022-02-04 02:40:00|27250.7|27243.7|27243.2|27236.2|27253.2|27246.2|27243.2|27236.2|54
1643942700000|2022-02-04 02:45:00|27248.2|27241.2|27253.2|27246.2|27253.2|27246.2|27238.2|27231.2|55
1643943000000|2022-02-04 02:50:00|27248.2|27241.2|27240.7|27233.7|27253.2|27246.2|27238.2|27231.2|62
1643943300000|2022-02-04 02:55:00|27238.2|27231.2|27238.2|27231.2|27248.2|27241.2|27235.7|27228.7|67
1643943600000|2022-02-04 03:00:00|27243.2|27236.2|27248.2|27241.2|27248.2|27241.2|27238.2|27231.2|86
1643943900000|2022-02-04 03:05:00|27250.7|27243.7|27268.2|27261.2|27270.7|27263.7|27248.2|27241.2|150
1643944200000|2022-02-04 03:10:00|27270.7|27263.7|27273.2|27266.2|27273.2|27266.2|27268.2|27261.2|102
1643944500000|2022-02-04 03:15:00|27270.7|27263.7|27273.2|27266.2|27288.2|27281.2|27268.2|27261.2|222
1643944800000|2022-02-04 03:20:00|27275.7|27268.7|27273.2|27266.2|27283.2|27276.2|27273.2|27266.2|122
1643945100000|2022-02-04 03:25:00|27278.2|27271.2|27273.2|27266.2|27278.2|27271.2|27263.2|27256.2|103
1643945400000|2022-02-04 03:30:00|27275.7|27268.7|27265.7|27258.7|27293.2|27286.2|27248.2|27241.2|284
1643945700000|2022-02-04 03:35:00|27263.2|27256.2|27278.2|27271.2|27288.2|27281.2|27263.2|27256.2|164
1643946000000|2022-02-04 03:40:00|27280.7|27273.7|27273.2|27266.2|27288.2|27281.2|27268.2|27261.2|133
1643946300000|2022-02-04 03:45:00|27278.2|27271.2|27278.2|27271.2|27285.7|27278.7|27273.2|27266.2|115
1643946600000|2022-02-04 03:50:00|27283.2|27276.2|27273.2|27266.2|27283.2|27276.2|27265.7|27258.7|98
1643946900000|2022-02-04 03:55:00|27275.7|27268.7|27273.2|27266.2|27278.2|27271.2|27268.2|27261.2|93
1643947200000|2022-02-04 04:00:00|27275.7|27268.7|27293.2|27286.2|27293.2|27286.2|27275.7|27268.7|178
1643947500000|2022-02-04 04:05:00|27295.7|27288.7|27303.2|27296.2|27303.2|27296.2|27290.7|27283.7|140
1643947800000|2022-02-04 04:10:00|27305.7|27298.7|27313.2|27306.2|27323.2|27316.2|27300.7|27293.7|306
1643948100000|2022-02-04 04:15:00|27310.7|27303.7|27323.2|27316.2|27323.2|27316.2|27303.2|27296.2|201
1643948400000|2022-02-04 04:20:00|27318.2|27311.2|27345.7|27338.7|27358.2|27351.2|27315.7|27308.7|317
1643948700000|2022-02-04 04:25:00|27343.2|27336.2|27373.2|27366.2|27388.2|27381.2|27343.2|27336.2|556
1643949000000|2022-02-04 04:30:00|27378.2|27371.2|27408.2|27401.2|27413.2|27406.2|27373.2|27366.2|259
1643949300000|2022-02-04 04:35:00|27398.2|27391.2|27388.2|27381.2|27413.2|27406.2|27388.2|27381.2|285
1643949600000|2022-02-04 04:40:00|27385.7|27378.7|27383.2|27376.2|27398.2|27391.2|27383.2|27376.2|147
1643949900000|2022-02-04 04:45:00|27378.2|27371.2|27378.2|27371.2|27388.2|27381.2|27373.2|27366.2|152
1643950200000|2022-02-04 04:50:00|27373.2|27366.2|27373.2|27366.2|27378.2|27371.2|27363.2|27356.2|180
1643950500000|2022-02-04 04:55:00|27368.2|27361.2|27383.2|27376.2|27388.2|27381.2|27368.2|27361.2|254
1643950800000|2022-02-04 05:00:00|27385.7|27378.7|27398.2|27391.2|27408.2|27401.2|27385.7|27378.7|199
1643951100000|2022-02-04 05:05:00|27400.7|27393.7|27398.2|27391.2|27423.2|27416.2|27398.2|27391.2|451
1643951400000|2022-02-04 05:10:00|27393.2|27386.2|27393.2|27386.2|27403.2|27396.2|27383.2|27376.2|204
1643951700000|2022-02-04 05:15:00|27398.2|27391.2|27423.2|27416.2|27423.2|27416.2|27398.2|27391.2|323
1643952000000|2022-02-04 05:20:00|27418.2|27411.2|27443.2|27436.2|27443.2|27436.2|27418.2|27411.2|467
1643952300000|2022-02-04 05:25:00|27438.2|27431.2|27438.2|27431.2|27448.2|27441.2|27433.2|27426.2|368
1643952600000|2022-02-04 05:30:00|27440.7|27433.7|27428.2|27421.2|27443.2|27436.2|27428.2|27421.2|252
1643952900000|2022-02-04 05:35:00|27423.2|27416.2|27428.2|27421.2|27438.2|27431.2|27418.2|27411.2|476
1643953200000|2022-02-04 05:40:00|27430.7|27423.7|27418.2|27411.2|27433.2|27426.2|27410.7|27403.7|429
1643953500000|2022-02-04 05:45:00|27423.2|27416.2|27428.2|27421.2|27433.2|27426.2|27413.2|27406.2|412
1643953800000|2022-02-04 05:50:00|27423.2|27416.2|27420.7|27413.7|27443.2|27436.2|27408.2|27401.2|919
1643954100000|2022-02-04 05:55:00|27418.2|27411.2|27418.2|27411.2|27433.2|27426.2|27413.2|27406.2|1447
1643954400000|2022-02-04 06:00:00|27420.7|27413.7|27398.2|27391.2|27425.7|27418.7|27388.2|27381.2|2719
1643954700000|2022-02-04 06:05:00|27395.7|27388.7|27403.2|27396.2|27413.2|27406.2|27395.7|27388.7|567
1643955000000|2022-02-04 06:10:00|27398.2|27391.2|27428.2|27421.2|27433.2|27426.2|27398.2|27391.2|493
1643955300000|2022-02-04 06:15:00|27418.2|27411.2|27413.2|27406.2|27418.2|27411.2|27410.7|27403.7|198
1643955600000|2022-02-04 06:20:00|27418.2|27411.2|27415.7|27408.7|27428.2|27421.2|27413.2|27406.2|170
1643955900000|2022-02-04 06:25:00|27413.2|27406.2|27403.2|27396.2|27418.2|27411.2|27398.2|27391.2|75
1643956200000|2022-02-04 06:30:00|27398.2|27391.2|27383.2|27376.2|27403.2|27396.2|27383.2|27376.2|42
1643956500000|2022-02-04 06:35:00|27380.7|27373.7|27390.7|27383.7|27393.2|27386.2|27378.2|27371.2|50
1643956800000|2022-02-04 06:40:00|27388.2|27381.2|27398.2|27391.2|27398.2|27391.2|27388.2|27381.2|9
1643957100000|2022-02-04 06:45:00|27405.7|27398.7|27400.7|27393.7|27408.2|27401.2|27398.2|27391.2|39
1643957400000|2022-02-04 06:50:00|27398.2|27391.2|27413.2|27406.2|27420.7|27413.7|27398.2|27391.2|12
1643957700000|2022-02-04 06:55:00|27418.2|27411.2|27415.7|27408.7|27428.2|27421.2|27413.2|27406.2|33
1643958000000|2022-02-04 07:00:00|27413.2|27406.2|27410.7|27403.7|27425.7|27418.7|27408.2|27401.2|49
1643958300000|2022-02-04 07:05:00|27413.2|27406.2|27425.7|27418.7|27435.7|27428.7|27403.2|27396.2|26
1643958600000|2022-02-04 07:10:00|27428.2|27421.2|27408.2|27401.2|27428.2|27421.2|27398.2|27391.2|46
1643958900000|2022-02-04 07:15:00|27405.7|27398.7|27398.2|27391.2|27410.7|27403.7|27393.2|27386.2|70
1643959200000|2022-02-04 07:20:00|27395.7|27388.7|27403.2|27396.2|27405.7|27398.7|27390.7|27383.7|49
1643959500000|2022-02-04 07:25:00|27400.7|27393.7|27398.2|27391.2|27408.2|27401.2|27393.2|27386.2|45
1643959800000|2022-02-04 07:30:00|27400.7|27393.7|27413.2|27406.2|27418.2|27411.2|27400.7|27393.7|99
1643960100000|2022-02-04 07:35:00|27410.7|27403.7|27398.2|27391.2|27413.2|27406.2|27393.2|27386.2|76
1643960400000|2022-02-04 07:40:00|27395.7|27388.7|27373.2|27366.2|27403.2|27396.2|27373.2|27366.2|98
1643960700000|2022-02-04 07:45:00|27378.2|27371.2|27383.2|27376.2|27393.2|27386.2|27375.7|27368.7|74
1643961000000|2022-02-04 07:50:00|27385.7|27378.7|27383.2|27376.2|27393.2|27386.2|27378.2|27371.2|47
1643961300000|2022-02-04 07:55:00|27380.7|27373.7|27393.2|27386.2|27398.2|27391.2|27378.2|27371.2|82
1643961600000|2022-02-04 08:00:00|27395.7|27388.7|27413.2|27406.2|27420.7|27413.7|27388.2|27381.2|350
1643961900000|2022-02-04 08:05:00|27415.7|27408.7|27403.2|27396.2|27418.2|27411.2|27390.7|27383.7|131
1643962200000|2022-02-04 08:10:00|27408.2|27401.2|27398.2|27391.2|27408.2|27401.2|27390.7|27383.7|77
1643962500000|2022-02-04 08:15:00|27400.7|27393.7|27420.7|27413.7|27433.2|27426.2|27385.7|27378.7|276
1643962800000|2022-02-04 08:20:00|27423.2|27416.2|27388.2|27381.2|27428.2|27421.2|27383.2|27376.2|135
1643963100000|2022-02-04 08:25:00|27393.2|27386.2|27365.7|27358.7|27393.2|27386.2|27363.2|27356.2|115
1643963400000|2022-02-04 08:30:00|27363.2|27356.2|27363.2|27356.2|27375.7|27368.7|27348.2|27341.2|237
1643963700000|2022-02-04 08:35:00|27365.7|27358.7|27363.2|27356.2|27373.2|27366.2|27353.2|27346.2|163
1643964000000|2022-02-04 08:40:00|27358.2|27351.2|27355.7|27348.7|27363.2|27356.2|27338.2|27331.2|179
1643964300000|2022-02-04 08:45:00|27353.2|27346.2|27343.2|27336.2|27358.2|27351.2|27328.2|27321.2|143
1643964600000|2022-02-04 08:50:00|27340.7|27333.7|27343.2|27336.2|27348.2|27341.2|27325.7|27318.7|154
1643964900000|2022-02-04 08:55:00|27348.2|27341.2|27358.2|27351.2|27363.2|27356.2|27345.7|27338.7|95
1643965200000|2022-02-04 09:00:00|27355.7|27348.7|27353.2|27346.2|27373.2|27366.2|27348.2|27341.2|85
1643965500000|2022-02-04 09:05:00|27355.7|27348.7|27343.2|27336.2|27363.2|27356.2|27338.2|27331.2|55
1643965800000|2022-02-04 09:10:00|27340.7|27333.7|27353.2|27346.2|27353.2|27346.2|27338.2|27331.2|43
1643966100000|2022-02-04 09:15:00|27358.2|27351.2|27348.2|27341.2|27363.2|27356.2|27348.2|27341.2|72
1643966400000|2022-02-04 09:20:00|27345.7|27338.7|27323.2|27316.2|27345.7|27338.7|27318.2|27311.2|137
1643966700000|2022-02-04 09:25:00|27325.7|27318.7|27338.2|27331.2|27348.2|27341.2|27315.7|27308.7|119
1643967000000|2022-02-04 09:30:00|27340.7|27333.7|27353.2|27346.2|27353.2|27346.2|27338.2|27331.2|55
1643967300000|2022-02-04 09:35:00|27355.7|27348.7|27355.7|27348.7|27368.2|27361.2|27348.2|27341.2|50
1643967600000|2022-02-04 09:40:00|27358.2|27351.2|27348.2|27341.2|27358.2|27351.2|27333.2|27326.2|52
1643967900000|2022-02-04 09:45:00|27345.7|27338.7|27338.2|27331.2|27353.2|27346.2|27338.2|27331.2|21
1643968200000|2022-02-04 09:50:00|27340.7|27333.7|27328.2|27321.2|27343.2|27336.2|27328.2|27321.2|69
1643968500000|2022-02-04 09:55:00|27323.2|27316.2|27318.2|27311.2|27328.2|27321.2|27313.2|27306.2|121
1643968800000|2022-02-04 10:00:00|27315.7|27308.7|27308.2|27301.2|27323.2|27316.2|27305.7|27298.7|150
1643969100000|2022-02-04 10:05:00|27305.7|27298.7|27293.2|27286.2|27305.7|27298.7|27283.2|27276.2|187
1643969400000|2022-02-04 10:10:00|27298.2|27291.2|27285.7|27278.7|27298.2|27291.2|27278.2|27271.2|158
1643969700000|2022-02-04 10:15:00|27283.2|27276.2|27283.2|27276.2|27295.7|27288.7|27280.7|27273.7|50
1643970000000|2022-02-04 10:20:00|27280.7|27273.7|27258.2|27251.2|27283.2|27276.2|27253.2|27246.2|360
1643970300000|2022-02-04 10:25:00|27260.7|27253.7|27268.2|27261.2|27278.2|27271.2|27258.2|27251.2|182
1643970600000|2022-02-04 10:30:00|27263.2|27256.2|27268.2|27261.2|27268.2|27261.2|27243.2|27236.2|178
1643970900000|2022-02-04 10:35:00|27270.7|27263.7|27273.2|27266.2|27280.7|27273.7|27258.2|27251.2|110
1643971200000|2022-02-04 10:40:00|27275.7|27268.7|27258.2|27251.2|27278.2|27271.2|27253.2|27246.2|127
1643971500000|2022-02-04 10:45:00|27255.7|27248.7|27245.7|27238.7|27268.2|27261.2|27238.2|27231.2|260
1643971800000|2022-02-04 10:50:00|27248.2|27241.2|27248.2|27241.2|27268.2|27261.2|27248.2|27241.2|145
1643972100000|2022-02-04 10:55:00|27250.7|27243.7|27253.2|27246.2|27258.2|27251.2|27233.2|27226.2|146
1643972400000|2022-02-04 11:00:00|27250.7|27243.7|27223.2|27216.2|27253.2|27246.2|27218.2|27211.2|178
1643972700000|2022-02-04 11:05:00|27220.7|27213.7|27203.2|27196.2|27228.2|27221.2|27198.2|27191.2|249
1643973000000|2022-02-04 11:10:00|27200.7|27193.7|27188.2|27181.2|27203.2|27196.2|27178.2|27171.2|236
1643973300000|2022-02-04 11:15:00|27183.2|27176.2|27203.2|27196.2|27208.2|27201.2|27178.2|27171.2|211
1643973600000|2022-02-04 11:20:00|27200.7|27193.7|27178.2|27171.2|27203.2|27196.2|27170.7|27163.7|268
1643973900000|2022-02-04 11:25:00|27180.7|27173.7|27218.2|27211.2|27223.2|27216.2|27178.2|27171.2|209
1643974200000|2022-02-04 11:30:00|27215.7|27208.7|27213.2|27206.2|27228.2|27221.2|27213.2|27206.2|212
1643974500000|2022-02-04 11:35:00|27210.7|27203.7|27233.2|27226.2|27233.2|27226.2|27203.2|27196.2|219
1643974800000|2022-02-04 11:40:00|27230.7|27223.7|27228.2|27221.2|27233.2|27226.2|27213.2|27206.2|92
1643975100000|2022-02-04 11:45:00|27223.2|27216.2|27205.7|27198.7|27225.7|27218.7|27198.2|27191.2|130
1643975400000|2022-02-04 11:50:00|27208.2|27201.2|27190.7|27183.7|27208.2|27201.2|27183.2|27176.2|95
1643975700000|2022-02-04 11:55:00|27193.2|27186.2|27168.2|27161.2|27198.2|27191.2|27168.2|27161.2|126
1643976000000|2022-02-04 12:00:00|27173.2|27166.2|27203.2|27196.2|27203.2|27196.2|27170.7|27163.7|194
1643976300000|2022-02-04 12:05:00|27200.7|27193.7|27208.2|27201.2|27213.2|27206.2|27198.2|27191.2|102
1643976600000|2022-02-04 12:10:00|27213.2|27206.2|27193.2|27186.2|27213.2|27206.2|27188.2|27181.2|171
1643976900000|2022-02-04 12:15:00|27195.7|27188.7|27203.2|27196.2|27208.2|27201.2|27188.2|27181.2|103
1643977200000|2022-02-04 12:20:00|27205.7|27198.7|27218.2|27211.2|27223.2|27216.2|27198.2|27191.2|124
1643977500000|2022-02-04 12:25:00|27220.7|27213.7|27228.2|27221.2|27233.2|27226.2|27218.2|27211.2|66
1643977800000|2022-02-04 12:30:00|27230.7|27223.7|27228.2|27221.2|27235.7|27228.7|27218.2|27211.2|135
1643978100000|2022-02-04 12:35:00|27230.7|27223.7|27238.2|27231.2|27243.2|27236.2|27223.2|27216.2|76
1643978400000|2022-02-04 12:40:00|27235.7|27228.7|27233.2|27226.2|27238.2|27231.2|27228.2|27221.2|105
1643978700000|2022-02-04 12:45:00|27238.2|27231.2|27263.2|27256.2|27263.2|27256.2|27235.7|27228.7|197
1643979000000|2022-02-04 12:50:00|27265.7|27258.7|27268.2|27261.2|27273.2|27266.2|27258.2|27251.2|150
1643979300000|2022-02-04 12:55:00|27273.2|27266.2|27260.7|27253.7|27280.7|27273.7|27255.7|27248.7|170
1643979600000|2022-02-04 13:00:00|27263.2|27256.2|27238.2|27231.2|27268.2|27261.2|27233.2|27226.2|120
1643979900000|2022-02-04 13:05:00|27235.7|27228.7|27238.2|27231.2|27243.2|27236.2|27228.2|27221.2|141
1643980200000|2022-02-04 13:10:00|27240.7|27233.7|27243.2|27236.2|27243.2|27236.2|27228.2|27221.2|76
1643980500000|2022-02-04 13:15:00|27245.7|27238.7|27210.7|27203.7|27248.2|27241.2|27210.7|27203.7|84
1643980800000|2022-02-04 13:20:00|27213.2|27206.2|27220.7|27213.7|27225.7|27218.7|27203.2|27196.2|141
1643981100000|2022-02-04 13:25:00|27218.2|27211.2|27223.2|27216.2|27238.2|27231.2|27218.2|27211.2|99
1643981400000|2022-02-04 13:30:00|27228.2|27221.2|27150.7|27143.7|27228.2|27221.2|27148.2|27141.2|882
1643981700000|2022-02-04 13:35:00|27148.2|27141.2|27238.2|27231.2|27243.2|27236.2|27148.2|27141.2|827
1643982000000|2022-02-04 13:40:00|27235.7|27228.7|27203.2|27196.2|27253.2|27246.2|27193.2|27186.2|441
1643982300000|2022-02-04 13:45:00|27205.7|27198.7|27208.2|27201.2|27233.2|27226.2|27203.2|27196.2|235
1643982600000|2022-02-04 13:50:00|27210.7|27203.7|27203.2|27196.2|27220.7|27213.7|27185.7|27178.7|247
1643982900000|2022-02-04 13:55:00|27205.7|27198.7|27178.2|27171.2|27213.2|27206.2|27178.2|27171.2|165
1643983200000|2022-02-04 14:00:00|27173.2|27166.2|27148.2|27141.2|27178.2|27171.2|27143.2|27136.2|435
1643983500000|2022-02-04 14:05:00|27150.7|27143.7|27173.2|27166.2|27173.2|27166.2|27143.2|27136.2|332
1643983800000|2022-02-04 14:10:00|27168.2|27161.2|27198.2|27191.2|27200.7|27193.7|27168.2|27161.2|189
1643984100000|2022-02-04 14:15:00|27200.7|27193.7|27215.7|27208.7|27223.2|27216.2|27193.2|27186.2|141
1643984400000|2022-02-04 14:20:00|27218.2|27211.2|27218.2|27211.2|27223.2|27216.2|27208.2|27201.2|192
1643984700000|2022-02-04 14:25:00|27220.7|27213.7|27238.2|27231.2|27243.2|27236.2|27220.7|27213.7|125
1643985000000|2022-02-04 14:30:00|27235.7|27228.7|27203.2|27196.2|27263.2|27256.2|27198.2|27191.2|431
1643985300000|2022-02-04 14:35:00|27198.2|27191.2|27213.2|27206.2|27233.2|27226.2|27178.2|27171.2|342
1643985600000|2022-02-04 14:40:00|27215.7|27208.7|27290.7|27283.7|27308.2|27301.2|27213.2|27206.2|452
1643985900000|2022-02-04 14:45:00|27288.2|27281.2|27273.2|27266.2|27313.2|27306.2|27260.7|27253.7|295
1643986200000|2022-02-04 14:50:00|27275.7|27268.7|27258.2|27251.2|27288.2|27281.2|27238.2|27231.2|275
1643986500000|2022-02-04 14:55:00|27260.7|27253.7|27288.2|27281.2|27290.7|27283.7|27250.7|27243.7|302
1643986800000|2022-02-04 15:00:00|27290.7|27283.7|27290.7|27283.7|27320.7|27313.7|27258.2|27251.2|419
1643987100000|2022-02-04 15:05:00|27293.2|27286.2|27273.2|27266.2|27305.7|27298.7|27273.2|27266.2|247
1643987400000|2022-02-04 15:10:00|27275.7|27268.7|27303.2|27296.2|27310.7|27303.7|27243.2|27236.2|208
1643987700000|2022-02-04 15:15:00|27300.7|27293.7|27343.2|27336.2|27353.2|27346.2|27298.2|27291.2|299
1643988000000|2022-02-04 15:20:00|27340.7|27333.7|27313.2|27306.2|27363.2|27356.2|27308.2|27301.2|274
1643988300000|2022-02-04 15:25:00|27315.7|27308.7|27228.2|27221.2|27323.2|27316.2|27228.2|27221.2|322
1643988600000|2022-02-04 15:30:00|27225.7|27218.7|27243.2|27236.2|27273.2|27266.2|27225.7|27218.7|313
1643988900000|2022-02-04 15:35:00|27240.7|27233.7|27218.2|27211.2|27248.2|27241.2|27198.2|27191.2|283
1643989200000|2022-02-04 15:40:00|27220.7|27213.7|27213.2|27206.2|27233.2|27226.2|27208.2|27201.2|159
1643989500000|2022-02-04 15:45:00|27210.7|27203.7|27208.2|27201.2|27213.2|27206.2|27173.2|27166.2|363
1643989800000|2022-02-04 15:50:00|27205.7|27198.7|27213.2|27206.2|27220.7|27213.7|27188.2|27181.2|273
1643990100000|2022-02-04 15:55:00|27210.7|27203.7|27198.2|27191.2|27228.2|27221.2|27193.2|27186.2|213
1643990400000|2022-02-04 16:00:00|27195.7|27188.7|27218.2|27211.2|27225.7|27218.7|27173.2|27166.2|197
1643990700000|2022-02-04 16:05:00|27215.7|27208.7|27193.2|27186.2|27223.2|27216.2|27190.7|27183.7|127
1643991000000|2022-02-04 16:10:00|27195.7|27188.7|27178.2|27171.2|27198.2|27191.2|27158.2|27151.2|277
1643991300000|2022-02-04 16:15:00|27175.7|27168.7|27200.7|27193.7|27203.2|27196.2|27163.2|27156.2|151
1643991600000|2022-02-04 16:20:00|27198.2|27191.2|27203.2|27196.2|27213.2|27206.2|27178.2|27171.2|162
1643991900000|2022-02-04 16:25:00|27205.7|27198.7|27228.2|27221.2|27250.7|27243.7|27205.7|27198.7|354
1643992200000|2022-02-04 16:30:00|27230.7|27223.7|27243.2|27236.2|27253.2|27246.2|27218.2|27211.2|277
1643992500000|2022-02-04 16:35:00|27245.7|27238.7|27263.2|27256.2|27275.7|27268.7|27245.7|27238.7|316
1643992800000|2022-02-04 16:40:00|27265.7|27258.7|27268.2|27261.2|27278.2|27271.2|27258.2|27251.2|141
1643993100000|2022-02-04 16:45:00|27270.7|27263.7|27278.2|27271.2|27303.2|27296.2|27268.2|27261.2|214
1643993400000|2022-02-04 16:50:00|27275.7|27268.7|27268.2|27261.2|27280.7|27273.7|27258.2|27251.2|79
1643993700000|2022-02-04 16:55:00|27270.7|27263.7|27263.2|27256.2|27293.2|27286.2|27258.2|27251.2|99
1643994000000|2022-02-04 17:00:00|27265.7|27258.7|27258.2|27251.2|27268.2|27261.2|27245.7|27238.7|107
1643994300000|2022-02-04 17:05:00|27255.7|27248.7|27263.2|27256.2|27268.2|27261.2|27243.2|27236.2|76
1643994600000|2022-02-04 17:10:00|27265.7|27258.7|27265.7|27258.7|27273.2|27266.2|27238.2|27231.2|76
1643994900000|2022-02-04 17:15:00|27268.2|27261.2|27270.7|27263.7|27283.2|27276.2|27260.7|27253.7|71
1643995200000|2022-02-04 17:20:00|27268.2|27261.2|27273.2|27266.2|27278.2|27271.2|27263.2|27256.2|46
1643995500000|2022-02-04 17:25:00|27278.2|27271.2|27288.2|27281.2|27293.2|27286.2|27265.7|27258.7|66
1643995800000|2022-02-04 17:30:00|27290.7|27283.7|27263.2|27256.2|27305.7|27298.7|27250.7|27243.7|99
1643996100000|2022-02-04 17:35:00|27265.7|27258.7|27283.2|27276.2|27285.7|27278.7|27255.7|27248.7|76
1643996400000|2022-02-04 17:40:00|27285.7|27278.7|27293.2|27286.2|27300.7|27293.7|27278.2|27271.2|44
1643996700000|2022-02-04 17:45:00|27295.7|27288.7|27298.2|27291.2|27303.2|27296.2|27288.2|27281.2|47
1643997000000|2022-02-04 17:50:00|27300.7|27293.7|27295.7|27288.7|27308.2|27301.2|27285.7|27278.7|128
1643997300000|2022-02-04 17:55:00|27293.2|27286.2|27313.2|27306.2|27318.2|27311.2|27288.2|27281.2|123
1643997600000|2022-02-04 18:00:00|27318.2|27311.2|27343.2|27336.2|27348.2|27341.2|27318.2|27311.2|306
1643997900000|2022-02-04 18:05:00|27340.7|27333.7|27348.2|27341.2|27353.2|27346.2|27333.2|27326.2|99
1643998200000|2022-02-04 18:10:00|27345.7|27338.7|27333.2|27326.2|27353.2|27346.2|27325.7|27318.7|169
1643998500000|2022-02-04 18:15:00|27335.7|27328.7|27333.2|27326.2|27340.7|27333.7|27318.2|27311.2|75
1643998800000|2022-02-04 18:20:00|27330.7|27323.7|27373.2|27366.2|27373.2|27366.2|27330.7|27323.7|174
1643999100000|2022-02-04 18:25:00|27370.7|27363.7|27348.2|27341.2|27373.2|27366.2|27338.2|27331.2|125
1643999400000|2022-02-04 18:30:00|27350.7|27343.7|27368.2|27361.2|27368.2|27361.2|27343.2|27336.2|67
1643999700000|2022-02-04 18:35:00|27365.7|27358.7|27358.2|27351.2|27373.2|27366.2|27353.2|27346.2|51
1644000000000|2022-02-04 18:40:00|27360.7|27353.7|27393.2|27386.2|27393.2|27386.2|27355.7|27348.7|96
1644000300000|2022-02-04 18:45:00|27390.7|27383.7|27378.2|27371.2|27390.7|27383.7|27358.2|27351.2|143
1644000600000|2022-02-04 18:50:00|27380.7|27373.7|27383.2|27376.2|27393.2|27386.2|27378.2|27371.2|37
1644000900000|2022-02-04 18:55:00|27385.7|27378.7|27385.7|27378.7|27393.2|27386.2|27370.7|27363.7|58
1644001200000|2022-02-04 19:00:00|27388.2|27381.2|27373.2|27366.2|27393.2|27386.2|27370.7|27363.7|85
1644001500000|2022-02-04 19:05:00|27378.2|27371.2|27378.2|27371.2|27380.7|27373.7|27360.7|27353.7|51
1644001800000|2022-02-04 19:10:00|27375.7|27368.7|27348.2|27341.2|27380.7|27373.7|27333.2|27326.2|122
1644002100000|2022-02-04 19:15:00|27350.7|27343.7|27323.2|27316.2|27358.2|27351.2|27323.2|27316.2|74
1644002400000|2022-02-04 19:20:00|27328.2|27321.2|27338.2|27331.2|27353.2|27346.2|27323.2|27316.2|99
1644002700000|2022-02-04 19:25:00|27340.7|27333.7|27335.7|27328.7|27353.2|27346.2|27333.2|27326.2|122
1644003000000|2022-02-04 19:30:00|27333.2|27326.2|27358.2|27351.2|27368.2|27361.2|27333.2|27326.2|85
1644003300000|2022-02-04 19:35:00|27360.7|27353.7|27375.7|27368.7|27388.2|27381.2|27358.2|27351.2|129
1644003600000|2022-02-04 19:40:00|27378.2|27371.2|27358.2|27351.2|27388.2|27381.2|27348.2|27341.2|79
1644003900000|2022-02-04 19:45:00|27355.7|27348.7|27358.2|27351.2|27363.2|27356.2|27345.7|27338.7|38
1644004200000|2022-02-04 19:50:00|27355.7|27348.7|27373.2|27366.2|27373.2|27366.2|27350.7|27343.7|28
1644004500000|2022-02-04 19:55:00|27375.7|27368.7|27383.2|27376.2|27385.7|27378.7|27365.7|27358.7|31
1644004800000|2022-02-04 20:00:00|27385.7|27378.7|27408.2|27401.2|27408.2|27401.2|27380.7|27373.7|117
1644005100000|2022-02-04 20:05:00|27405.7|27398.7|27408.2|27401.2|27418.2|27411.2|27393.2|27386.2|105
1644005400000|2022-02-04 20:10:00|27403.2|27396.2|27418.2|27411.2|27433.2|27426.2|27403.2|27396.2|167
1644005700000|2022-02-04 20:15:00|27420.7|27413.7|27403.2|27396.2|27423.2|27416.2|27398.2|27391.2|158
1644006000000|2022-02-04 20:20:00|27408.2|27401.2|27413.2|27406.2|27418.2|27411.2|27398.2|27391.2|65
1644006300000|2022-02-04 20:25:00|27410.7|27403.7|27433.2|27426.2|27433.2|27426.2|27405.7|27398.7|219
1644006600000|2022-02-04 20:30:00|27438.2|27431.2|27448.2|27441.2|27455.7|27448.7|27423.2|27416.2|284
1644006900000|2022-02-04 20:35:00|27445.7|27438.7|27420.7|27413.7|27450.7|27443.7|27418.2|27411.2|142
1644007200000|2022-02-04 20:40:00|27418.2|27411.2|27403.2|27396.2|27425.7|27418.7|27395.7|27388.7|266
1644007500000|2022-02-04 20:45:00|27400.7|27393.7|27378.2|27371.2|27413.2|27406.2|27378.2|27371.2|374
1644007800000|2022-02-04 20:50:00|27383.2|27376.2|27373.2|27366.2|27400.7|27393.7|27363.2|27356.2|633
1644008100000|2022-02-04 20:55:00|27368.2|27361.2|27310.7|27303.7|27368.2|27361.2|27303.2|27296.2|522
1644008400000|2022-02-04 21:00:00|27308.2|27301.2|27248.2|27241.2|27310.7|27303.7|27248.2|27241.2|259
1644008700000|2022-02-04 21:05:00|27253.2|27246.2|27240.7|27233.7|27255.7|27248.7|27233.2|27226.2|77
1644009000000|2022-02-04 21:10:00|27238.2|27231.2|27245.7|27238.7|27245.7|27238.7|27223.2|27216.2|100
1644009300000|2022-02-04 21:15:00|27249.7|27234.7|27257.2|27242.2|27262.2|27247.2|27249.7|27234.7|20
1644009600000|2022-02-04 21:20:00|27262.2|27247.2|27264.7|27249.7|27264.7|27249.7|27262.2|27247.2|11
1644009900000|2022-02-04 21:25:00|27262.2|27247.2|27262.2|27247.2|27264.7|27249.7|27262.2|27247.2|2
1644010200000|2022-02-04 21:30:00|27257.2|27242.2|27257.2|27242.2|27262.2|27247.2|27257.2|27242.2|10
1644010500000|2022-02-04 21:35:00|27262.2|27247.2|27252.2|27237.2|27262.2|27247.2|27249.7|27234.7|10
1644010800000|2022-02-04 21:40:00|27254.7|27239.7|27257.2|27242.2|27257.2|27242.2|27249.7|27234.7|15
1644011100000|2022-02-04 21:45:00|27259.7|27244.7|27259.7|27244.7|27259.7|27244.7|27252.2|27237.2|24
1644011400000|2022-02-04 21:50:00|27257.2|27242.2|27257.2|27242.2|27259.7|27244.7|27257.2|27242.2|13
1644011700000|2022-02-04 21:55:00|27259.7|27244.7|27268.5|27238.5|27272|27244.7|27257.2|27237.2|16
1644188400000|2022-02-06 23:00:00|27312.2|27297.2|27259.7|27244.7|27339.7|27324.7|27252.2|27237.2|136
1644188700000|2022-02-06 23:05:00|27257.2|27242.2|27279.7|27264.7|27282.2|27267.2|27257.2|27242.2|45
1644189000000|2022-02-06 23:10:00|27282.2|27267.2|27297.2|27282.2|27299.7|27284.7|27277.2|27262.2|43
1644189300000|2022-02-06 23:15:00|27294.7|27279.7|27282.2|27267.2|27297.2|27282.2|27282.2|27267.2|16
1644189600000|2022-02-06 23:20:00|27287.2|27272.2|27289.7|27274.7|27297.2|27282.2|27284.7|27269.7|6
1644189900000|2022-02-06 23:25:00|27292.2|27277.2|27299.7|27284.7|27307.2|27292.2|27289.7|27274.7|48
1644190200000|2022-02-06 23:30:00|27302.2|27287.2|27323.2|27316.2|27338.2|27331.2|27298.2|27287.2|20037
1644190500000|2022-02-06 23:35:00|27318.2|27311.2|27300.7|27293.7|27328.2|27321.2|27300.7|27293.7|178
1644190800000|2022-02-06 23:40:00|27298.2|27291.2|27293.2|27286.2|27323.2|27316.2|27293.2|27286.2|186
1644191100000|2022-02-06 23:45:00|27290.7|27283.7|27300.7|27293.7|27330.7|27323.7|27278.2|27271.2|433
1644191400000|2022-02-06 23:50:00|27303.2|27296.2|27263.2|27256.2|27303.2|27296.2|27258.2|27251.2|258
1644191700000|2022-02-06 23:55:00|27265.7|27258.7|27288.2|27281.2|27288.2|27281.2|27243.2|27236.2|254
1644192000000|2022-02-07 00:00:00|27283.2|27276.2|27253.2|27246.2|27313.2|27306.2|27245.7|27238.7|1588
1644192300000|2022-02-07 00:05:00|27248.2|27241.2|27188.2|27181.2|27253.2|27246.2|27183.2|27176.2|1069
1644192600000|2022-02-07 00:10:00|27190.7|27183.7|27168.2|27161.2|27193.2|27186.2|27133.2|27126.2|1190
1644192900000|2022-02-07 00:15:00|27173.2|27166.2|27118.2|27111.2|27173.2|27166.2|27108.2|27101.2|1481
1644193200000|2022-02-07 00:20:00|27108.2|27101.2|27103.2|27096.2|27113.2|27106.2|27083.2|27076.2|1003
1644193500000|2022-02-07 00:25:00|27100.7|27093.7|27168.2|27161.2|27178.2|27171.2|27100.7|27093.7|593
1644193800000|2022-02-07 00:30:00|27173.2|27166.2|27153.2|27146.2|27178.2|27171.2|27123.2|27116.2|496
1644194100000|2022-02-07 00:35:00|27158.2|27151.2|27163.2|27156.2|27178.2|27171.2|27135.7|27128.7|355
1644194400000|2022-02-07 00:40:00|27165.7|27158.7|27153.2|27146.2|27170.7|27163.7|27138.2|27131.2|226
1644194700000|2022-02-07 00:45:00|27155.7|27148.7|27103.2|27096.2|27158.2|27151.2|27098.2|27091.2|347
1644195000000|2022-02-07 00:50:00|27105.7|27098.7|27145.7|27138.7|27153.2|27146.2|27103.2|27096.2|453
1644195300000|2022-02-07 00:55:00|27143.2|27136.2|27193.2|27186.2|27213.2|27206.2|27138.2|27131.2|604
1644195600000|2022-02-07 01:00:00|27198.2|27191.2|27188.2|27181.2|27213.2|27206.2|27183.2|27176.2|374
1644195900000|2022-02-07 01:05:00|27185.7|27178.7|27158.2|27151.2|27193.2|27186.2|27153.2|27146.2|341
1644196200000|2022-02-07 01:10:00|27155.7|27148.7|27213.2|27206.2|27213.2|27206.2|27153.2|27146.2|394
1644196500000|2022-02-07 01:15:00|27210.7|27203.7|27213.2|27206.2|27233.2|27226.2|27198.2|27191.2|291
1644196800000|2022-02-07 01:20:00|27208.2|27201.2|27228.1|27221.1|27235.6|27228.6|27195.7|27188.7|397
1644197100000|2022-02-07 01:25:00|27230.6|27223.6|27218.1|27211.1|27238.1|27231.1|27213.1|27206.1|229
1644197400000|2022-02-07 01:30:00|27220.6|27213.6|27193.1|27186.1|27238.1|27231.1|27183.1|27176.1|427
1644197700000|2022-02-07 01:35:00|27195.6|27188.6|27233.1|27226.1|27238.1|27231.1|27188.1|27181.1|261
1644198000000|2022-02-07 01:40:00|27235.6|27228.6|27218.1|27211.1|27243.1|27236.1|27213.1|27206.1|255
1644198300000|2022-02-07 01:45:00|27220.6|27213.6|27238.1|27231.1|27238.1|27231.1|27200.6|27193.6|273
1644198600000|2022-02-07 01:50:00|27243.1|27236.1|27208.1|27201.1|27243.1|27236.1|27208.1|27201.1|274
1644198900000|2022-02-07 01:55:00|27210.6|27203.6|27168.1|27161.1|27218.1|27211.1|27148.1|27141.1|352
1644199200000|2022-02-07 02:00:00|27173.1|27166.1|27208.1|27201.1|27213.1|27206.1|27173.1|27166.1|235
1644199500000|2022-02-07 02:05:00|27213.1|27206.1|27213.1|27206.1|27223.1|27216.1|27203.1|27196.1|376
1644199800000|2022-02-07 02:10:00|27210.6|27203.6|27213.1|27206.1|27213.1|27206.1|27178.1|27171.1|303
1644200100000|2022-02-07 02:15:00|27210.6|27203.6|27195.6|27188.6|27223.1|27216.1|27193.1|27186.1|202
1644200400000|2022-02-07 02:20:00|27198.1|27191.1|27205.6|27198.6|27218.1|27211.1|27195.6|27188.6|232
1644200700000|2022-02-07 02:25:00|27203.1|27196.1|27193.1|27186.1|27218.1|27211.1|27193.1|27186.1|213
1644201000000|2022-02-07 02:30:00|27190.6|27183.6|27178.1|27171.1|27193.1|27186.1|27165.6|27158.6|183
1644201300000|2022-02-07 02:35:00|27180.6|27173.6|27163.1|27156.1|27183.1|27176.1|27148.1|27141.1|251
1644201600000|2022-02-07 02:40:00|27160.6|27153.6|27140.6|27133.6|27163.1|27156.1|27138.1|27131.1|258
1644201900000|2022-02-07 02:45:00|27138.1|27131.1|27143.1|27136.1|27158.1|27151.1|27138.1|27131.1|96
1644202200000|2022-02-07 02:50:00|27138.1|27131.1|27138.1|27131.1|27143.1|27136.1|27128.1|27121.1|127
1644202500000|2022-02-07 02:55:00|27133.1|27126.1|27148.1|27141.1|27153.1|27146.1|27130.6|27123.6|88
1644202800000|2022-02-07 03:00:00|27150.6|27143.6|27153.1|27146.1|27158.1|27151.1|27148.1|27141.1|103
1644203100000|2022-02-07 03:05:00|27155.6|27148.6|27163.1|27156.1|27163.1|27156.1|27153.1|27146.1|59
1644203400000|2022-02-07 03:10:00|27160.6|27153.6|27170.6|27163.6|27173.1|27166.1|27158.1|27151.1|49
1644203700000|2022-02-07 03:15:00|27168.1|27161.1|27168.1|27161.1|27175.6|27168.6|27163.1|27156.1|89
1644204000000|2022-02-07 03:20:00|27163.1|27156.1|27183.1|27176.1|27183.1|27176.1|27158.1|27151.1|102
1644204300000|2022-02-07 03:25:00|27180.6|27173.6|27178.1|27171.1|27188.1|27181.1|27175.6|27168.6|136
1644204600000|2022-02-07 03:30:00|27175.6|27168.6|27178.1|27171.1|27193.1|27186.1|27158.1|27151.1|244
1644204900000|2022-02-07 03:35:00|27173.1|27166.1|27193.1|27186.1|27200.6|27193.6|27170.6|27163.6|166
1644205200000|2022-02-07 03:40:00|27198.1|27191.1|27203.1|27196.1|27205.6|27198.6|27193.1|27186.1|125
1644205500000|2022-02-07 03:45:00|27205.6|27198.6|27198.1|27191.1|27208.1|27201.1|27193.1|27186.1|145
1644205800000|2022-02-07 03:50:00|27203.1|27196.1|27203.1|27196.1|27203.1|27196.1|27193.1|27186.1|113
1644206100000|2022-02-07 03:55:00|27198.1|27191.1|27193.1|27186.1|27200.6|27193.6|27180.6|27173.6|177
1644206400000|2022-02-07 04:00:00|27188.1|27181.1|27190.6|27183.6|27203.1|27196.1|27185.6|27178.6|175
1644206700000|2022-02-07 04:05:00|27193.1|27186.1|27203.1|27196.1|27215.6|27208.6|27193.1|27186.1|148
1644207000000|2022-02-07 04:10:00|27205.6|27198.6|27213.1|27206.1|27213.1|27206.1|27205.6|27198.6|64
1644207300000|2022-02-07 04:15:00|27208.1|27201.1|27233.1|27226.1|27233.1|27226.1|27208.1|27201.1|176
1644207600000|2022-02-07 04:20:00|27235.6|27228.6|27238.1|27231.1|27243.1|27236.1|27228.1|27221.1|276
1644207900000|2022-02-07 04:25:00|27243.1|27236.1|27233.1|27226.1|27243.1|27236.1|27223.1|27216.1|249
1644208200000|2022-02-07 04:30:00|27235.6|27228.6|27233.1|27226.1|27243.1|27236.1|27228.1|27221.1|135
1644208500000|2022-02-07 04:35:00|27235.6|27228.6|27228.1|27221.1|27248.1|27241.1|27228.1|27221.1|170
1644208800000|2022-02-07 04:40:00|27230.6|27223.6|27248.1|27241.1|27250.6|27243.6|27228.1|27221.1|153
1644209100000|2022-02-07 04:45:00|27253.1|27246.1|27243.1|27236.1|27253.1|27246.1|27243.1|27236.1|128
1644209400000|2022-02-07 04:50:00|27245.6|27238.6|27223.1|27216.1|27248.1|27241.1|27223.1|27216.1|110
1644209700000|2022-02-07 04:55:00|27220.6|27213.6|27230.6|27223.6|27230.6|27223.6|27218.1|27211.1|154
1644210000000|2022-02-07 05:00:00|27233.1|27226.1|27223.1|27216.1|27243.1|27236.1|27223.1|27216.1|277
1644210300000|2022-02-07 05:05:00|27225.6|27218.6|27223.1|27216.1|27228.1|27221.1|27208.1|27201.1|248
1644210600000|2022-02-07 05:10:00|27225.6|27218.6|27228.1|27221.1|27233.1|27226.1|27223.1|27216.1|119
1644210900000|2022-02-07 05:15:00|27230.6|27223.6|27223.1|27216.1|27233.1|27226.1|27220.6|27213.6|95
1644211200000|2022-02-07 05:20:00|27218.1|27211.1|27218.1|27211.1|27223.1|27216.1|27213.1|27206.1|132
1644211500000|2022-02-07 05:25:00|27220.6|27213.6|27208.1|27201.1|27220.6|27213.6|27208.1|27201.1|317
1644211800000|2022-02-07 05:30:00|27213.1|27206.1|27230.6|27223.6|27233.1|27226.1|27208.1|27201.1|347
1644212100000|2022-02-07 05:35:00|27228.1|27221.1|27238.1|27231.1|27238.1|27231.1|27223.1|27216.1|286
1644212400000|2022-02-07 05:40:00|27233.1|27226.1|27228.1|27221.1|27233.1|27226.1|27223.1|27216.1|297
1644212700000|2022-02-07 05:45:00|27223.1|27216.1|27223.1|27216.1|27225.6|27218.6|27213.1|27206.1|328
1644213000000|2022-02-07 05:50:00|27218.1|27211.1|27228.1|27221.1|27228.1|27221.1|27213.1|27206.1|411
1644213300000|2022-02-07 05:55:00|27225.6|27218.6|27228.1|27221.1|27233.1|27226.1|27218.1|27211.1|1478
1644213600000|2022-02-07 06:00:00|27233.1|27226.1|27258.1|27251.1|27263.1|27256.1|27233.1|27226.1|1573
1644213900000|2022-02-07 06:05:00|27253.1|27246.1|27238.1|27231.1|27263.1|27256.1|27235.6|27228.6|859
1644214200000|2022-02-07 06:10:00|27243.1|27236.1|27233.1|27226.1|27243.1|27236.1|27218.1|27211.1|243
1644214500000|2022-02-07 06:15:00|27235.6|27228.6|27218.1|27211.1|27238.1|27231.1|27218.1|27211.1|167
1644214800000|2022-02-07 06:20:00|27223.1|27216.1|27228.1|27221.1|27228.1|27221.1|27218.1|27211.1|280
1644215100000|2022-02-07 06:25:00|27220.6|27213.6|27233.1|27226.1|27233.1|27226.1|27218.1|27211.1|59
1644215400000|2022-02-07 06:30:00|27230.6|27223.6|27215.6|27208.6|27240.6|27233.6|27215.6|27208.6|39
1644215700000|2022-02-07 06:35:00|27213.1|27206.1|27213.1|27206.1|27218.1|27211.1|27205.6|27198.6|20
1644216000000|2022-02-07 06:40:00|27218.1|27211.1|27233.1|27226.1|27233.1|27226.1|27210.6|27203.6|36
1644216300000|2022-02-07 06:45:00|27238.1|27231.1|27238.1|27231.1|27243.1|27236.1|27233.1|27226.1|57
1644216600000|2022-02-07 06:50:00|27240.6|27233.6|27233.1|27226.1|27243.1|27236.1|27233.1|27226.1|5
1644216900000|2022-02-07 06:55:00|27235.6|27228.6|27243.1|27236.1|27248.1|27241.1|27225.6|27218.6|66
1644217200000|2022-02-07 07:00:00|27245.6|27238.6|27273.1|27266.1|27283.1|27276.1|27238.1|27231.1|110
1644217500000|2022-02-07 07:05:00|27270.6|27263.6|27283.1|27276.1|27283.1|27276.1|27268.1|27261.1|18
1644217800000|2022-02-07 07:10:00|27288.1|27281.1|27293.1|27286.1|27303.1|27296.1|27280.6|27273.6|69
1644218100000|2022-02-07 07:15:00|27295.6|27288.6|27273.1|27266.1|27303.1|27296.1|27270.6|27263.6|55
1644218400000|2022-02-07 07:20:00|27278.1|27271.1|27263.1|27256.1|27290.6|27283.6|27258.1|27251.1|41
1644218700000|2022-02-07 07:25:00|27265.6|27258.6|27283.1|27276.1|27283.1|27276.1|27263.1|27256.1|65
1644219000000|2022-02-07 07:30:00|27278.1|27271.1|27283.1|27276.1|27288.1|27281.1|27273.1|27266.1|146
1644219300000|2022-02-07 07:35:00|27278.1|27271.1|27288.1|27281.1|27288.1|27281.1|27273.1|27266.1|48
1644219600000|2022-02-07 07:40:00|27285.6|27278.6|27268.1|27261.1|27288.1|27281.1|27268.1|27261.1|38
1644219900000|2022-02-07 07:45:00|27270.6|27263.6|27258.1|27251.1|27278.1|27271.1|27248.1|27241.1|60
1644220200000|2022-02-07 07:50:00|27255.6|27248.6|27248.1|27241.1|27258.1|27251.1|27243.1|27236.1|62
1644220500000|2022-02-07 07:55:00|27250.6|27243.6|27268.1|27261.1|27268.1|27261.1|27248.1|27241.1|65
1644220800000|2022-02-07 08:00:00|27263.1|27256.1|27263.1|27256.1|27280.6|27273.6|27248.1|27241.1|326
1644221100000|2022-02-07 08:05:00|27268.1|27261.1|27233.1|27226.1|27273.1|27266.1|27223.1|27216.1|274
1644221400000|2022-02-07 08:10:00|27238.1|27231.1|27235.6|27228.6|27273.1|27266.1|27233.1|27226.1|205
1644221700000|2022-02-07 08:15:00|27233.1|27226.1|27195.6|27188.6|27240.6|27233.6|27190.6|27183.6|380
1644222000000|2022-02-07 08:20:00|27193.1|27186.1|27180.6|27173.6|27203.1|27196.1|27173.1|27166.1|185
1644222300000|2022-02-07 08:25:00|27178.1|27171.1|27173.1|27166.1|27188.1|27181.1|27158.1|27151.1|465
1644222600000|2022-02-07 08:30:00|27170.6|27163.6|27173.1|27166.1|27183.1|27176.1|27155.6|27148.6|360
1644222900000|2022-02-07 08:35:00|27168.1|27161.1|27203.1|27196.1|27208.1|27201.1|27163.1|27156.1|189
1644223200000|2022-02-07 08:40:00|27200.6|27193.6|27190.6|27183.6|27208.1|27201.1|27188.1|27181.1|88
1644223500000|2022-02-07 08:45:00|27188.1|27181.1|27208.1|27201.1|27213.1|27206.1|27188.1|27181.1|118
1644223800000|2022-02-07 08:50:00|27205.6|27198.6|27233.1|27226.1|27233.1|27226.1|27203.1|27196.1|130
1644224100000|2022-02-07 08:55:00|27228.1|27221.1|27223.1|27216.1|27238.1|27231.1|27218.1|27211.1|97
1644224400000|2022-02-07 09:00:00|27225.6|27218.6|27233.1|27226.1|27248.1|27241.1|27218.1|27211.1|149
1644224700000|2022-02-07 09:05:00|27228.1|27221.1|27223.1|27216.1|27248.1|27241.1|27218.1|27211.1|104
1644225000000|2022-02-07 09:10:00|27220.6|27213.6|27213.1|27206.1|27228.1|27221.1|27193.1|27186.1|167
1644225300000|2022-02-07 09:15:00|27215.6|27208.6|27198.1|27191.1|27223.1|27216.1|27198.1|27191.1|87
1644225600000|2022-02-07 09:20:00|27200.6|27193.6|27183.1|27176.1|27213.1|27206.1|27183.1|27176.1|93
1644225900000|2022-02-07 09:25:00|27185.6|27178.6|27198.1|27191.1|27200.6|27193.6|27183.1|27176.1|53
1644226200000|2022-02-07 09:30:00|27193.1|27186.1|27178.1|27171.1|27203.1|27196.1|27178.1|27171.1|79
1644226500000|2022-02-07 09:35:00|27173.1|27166.1|27183.1|27176.1|27193.1|27186.1|27163.1|27156.1|161
1644226800000|2022-02-07 09:40:00|27180.6|27173.6|27173.1|27166.1|27188.1|27181.1|27168.1|27161.1|73
1644227100000|2022-02-07 09:45:00|27170.6|27163.6|27148.1|27141.1|27183.1|27176.1|27148.1|27141.1|160
1644227400000|2022-02-07 09:50:00|27150.6|27143.6|27168.1|27161.1|27168.1|27161.1|27138.1|27131.1|194
1644227700000|2022-02-07 09:55:00|27165.6|27158.6|27175.6|27168.6|27183.1|27176.1|27163.1|27156.1|91
1644228000000|2022-02-07 10:00:00|27178.1|27171.1|27188.1|27181.1|27193.1|27186.1|27173.1|27166.1|123
1644228300000|2022-02-07 10:05:00|27193.1|27186.1|27178.1|27171.1|27193.1|27186.1|27175.6|27168.6|39
1644228600000|2022-02-07 10:10:00|27175.6|27168.6|27203.1|27196.1|27203.1|27196.1|27173.1|27166.1|62
1644228900000|2022-02-07 10:15:00|27198.1|27191.1|27183.1|27176.1|27200.6|27193.6|27178.1|27171.1|67
1644229200000|2022-02-07 10:20:00|27180.6|27173.6|27183.1|27176.1|27193.1|27186.1|27175.6|27168.6|51
1644229500000|2022-02-07 10:25:00|27185.6|27178.6|27183.1|27176.1|27198.1|27191.1|27178.1|27171.1|72
1644229800000|2022-02-07 10:30:00|27185.6|27178.6|27173.1|27166.1|27190.6|27183.6|27170.6|27163.6|42
1644230100000|2022-02-07 10:35:00|27170.6|27163.6|27173.1|27166.1|27183.1|27176.1|27158.1|27151.1|64
1644230400000|2022-02-07 10:40:00|27175.6|27168.6|27188.1|27181.1|27190.6|27183.6|27168.1|27161.1|78
1644230700000|2022-02-07 10:45:00|27185.6|27178.6|27188.1|27181.1|27200.6|27193.6|27183.1|27176.1|67
1644231000000|2022-02-07 10:50:00|27183.1|27176.1|27178.1|27171.1|27188.1|27181.1|27178.1|27171.1|46
1644231300000|2022-02-07 10:55:00|27175.6|27168.6|27168.1|27161.1|27178.1|27171.1|27163.1|27156.1|98
1644231600000|2022-02-07 11:00:00|27165.6|27158.6|27158.1|27151.1|27178.1|27171.1|27158.1|27151.1|112
1644231900000|2022-02-07 11:05:00|27160.6|27153.6|27160.6|27153.6|27163.1|27156.1|27148.1|27141.1|132
1644232200000|2022-02-07 11:10:00|27158.1|27151.1|27178.1|27171.1|27183.1|27176.1|27153.1|27146.1|101
1644232500000|2022-02-07 11:15:00|27173.1|27166.1|27178.1|27171.1|27183.1|27176.1|27173.1|27166.1|44
1644232800000|2022-02-07 11:20:00|27180.6|27173.6|27188.1|27181.1|27198.1|27191.1|27178.1|27171.1|56
1644233100000|2022-02-07 11:25:00|27190.6|27183.6|27193.1|27186.1|27203.1|27196.1|27188.1|27181.1|78
1644233400000|2022-02-07 11:30:00|27198.1|27191.1|27198.1|27191.1|27203.1|27196.1|27193.1|27186.1|72
1644233700000|2022-02-07 11:35:00|27203.1|27196.1|27203.1|27196.1|27208.1|27201.1|27193.1|27186.1|109
1644234000000|2022-02-07 11:40:00|27200.6|27193.6|27188.1|27181.1|27203.1|27196.1|27183.1|27176.1|52
1644234300000|2022-02-07 11:45:00|27190.6|27183.6|27193.1|27186.1|27195.6|27188.6|27183.1|27176.1|41
1644234600000|2022-02-07 11:50:00|27190.6|27183.6|27193.1|27186.1|27198.1|27191.1|27183.1|27176.1|36
1644234900000|2022-02-07 11:55:00|27190.6|27183.6|27193.1|27186.1|27205.6|27198.6|27185.6|27178.6|28
1644235200000|2022-02-07 12:00:00|27198.1|27191.1|27218.1|27211.1|27218.1|27211.1|27198.1|27191.1|56
1644235500000|2022-02-07 12:05:00|27215.6|27208.6|27218.1|27211.1|27225.6|27218.6|27213.1|27206.1|43
1644235800000|2022-02-07 12:10:00|27220.6|27213.6|27233.1|27226.1|27233.1|27226.1|27218.1|27211.1|86
1644236100000|2022-02-07 12:15:00|27238.1|27231.1|27228.1|27221.1|27243.1|27236.1|27228.1|27221.1|95
1644236400000|2022-02-07 12:20:00|27223.1|27216.1|27223.1|27216.1|27228.1|27221.1|27220.6|27213.6|45
1644236700000|2022-02-07 12:25:00|27220.6|27213.6|27223.1|27216.1|27223.1|27216.1|27213.1|27206.1|59
1644237000000|2022-02-07 12:30:00|27220.6|27213.6|27228.1|27221.1|27233.1|27226.1|27218.1|27211.1|137
1644237300000|2022-02-07 12:35:00|27225.6|27218.6|27228.1|27221.1|27233.1|27226.1|27223.1|27216.1|61
1644237600000|2022-02-07 12:40:00|27225.6|27218.6|27228.1|27221.1|27230.6|27223.6|27223.1|27216.1|43
1644237900000|2022-02-07 12:45:00|27225.6|27218.6|27238.1|27231.1|27238.1|27231.1|27223.1|27216.1|44
1644238200000|2022-02-07 12:50:00|27235.6|27228.6|27238.1|27231.1|27248.1|27241.1|27233.1|27226.1|181
1644238500000|2022-02-07 12:55:00|27235.6|27228.6|27233.1|27226.1|27245.6|27238.6|27233.1|27226.1|33
1644238800000|2022-02-07 13:00:00|27230.6|27223.6|27248.1|27241.1|27248.1|27241.1|27228.1|27221.1|85
1644239100000|2022-02-07 13:05:00|27243.1|27236.1|27258.1|27251.1|27263.1|27256.1|27240.6|27233.6|118
1644239400000|2022-02-07 13:10:00|27255.6|27248.6|27258.1|27251.1|27263.1|27256.1|27253.1|27246.1|85
1644239700000|2022-02-07 13:15:00|27255.6|27248.6|27258.1|27251.1|27263.1|27256.1|27253.1|27246.1|50
1644240000000|2022-02-07 13:20:00|27263.1|27256.1|27258.1|27251.1|27268.1|27261.1|27253.1|27246.1|165
1644240300000|2022-02-07 13:25:00|27260.6|27253.6|27253.1|27246.1|27263.1|27256.1|27248.1|27241.1|48
1644240600000|2022-02-07 13:30:00|27250.6|27243.6|27233.1|27226.1|27253.1|27246.1|27228.1|27221.1|106
1644240900000|2022-02-07 13:35:00|27230.6|27223.6|27238.1|27231.1|27243.1|27236.1|27223.1|27216.1|154
1644241200000|2022-02-07 13:40:00|27233.1|27226.1|27243.1|27236.1|27248.1|27241.1|27233.1|27226.1|77
1644241500000|2022-02-07 13:45:00|27245.6|27238.6|27248.1|27241.1|27253.1|27246.1|27238.1|27231.1|79
1644241800000|2022-02-07 13:50:00|27250.6|27243.6|27243.1|27236.1|27253.1|27246.1|27238.1|27231.1|58
1644242100000|2022-02-07 13:55:00|27238.1|27231.1|27253.1|27246.1|27258.1|27251.1|27238.1|27231.1|68
1644242400000|2022-02-07 14:00:00|27250.6|27243.6|27250.6|27243.6|27253.1|27246.1|27248.1|27241.1|65
1644242700000|2022-02-07 14:05:00|27253.1|27246.1|27263.1|27256.1|27263.1|27256.1|27248.1|27241.1|42
1644243000000|2022-02-07 14:10:00|27268.1|27261.1|27248.1|27241.1|27268.1|27261.1|27248.1|27241.1|86
1644243300000|2022-02-07 14:15:00|27243.1|27236.1|27243.1|27236.1|27250.6|27243.6|27238.1|27231.1|160
1644243600000|2022-02-07 14:20:00|27238.1|27231.1|27258.1|27251.1|27258.1|27251.1|27238.1|27231.1|79
1644243900000|2022-02-07 14:25:00|27253.1|27246.1|27253.1|27246.1|27263.1|27256.1|27248.1|27241.1|121
1644244200000|2022-02-07 14:30:00|27258.1|27251.1|27243.1|27236.1|27273.1|27266.1|27238.1|27231.1|696
1644244500000|2022-02-07 14:35:00|27238.1|27231.1|27280.6|27273.6|27293.1|27286.1|27238.1|27231.1|520
1644244800000|2022-02-07 14:40:00|27278.1|27271.1|27278.1|27271.1|27298.1|27291.1|27268.1|27261.1|466
1644245100000|2022-02-07 14:45:00|27283.1|27276.1|27255.6|27248.6|27293.1|27286.1|27248.1|27241.1|298
1644245400000|2022-02-07 14:50:00|27253.1|27246.1|27313.1|27306.1|27318.1|27311.1|27253.1|27246.1|583
1644245700000|2022-02-07 14:55:00|27308.1|27301.1|27293.1|27286.1|27313.1|27306.1|27268.1|27261.1|326
1644246000000|2022-02-07 15:00:00|27290.6|27283.6|27268.1|27261.1|27303.1|27296.1|27258.1|27251.1|200
1644246300000|2022-02-07 15:05:00|27270.6|27263.6|27288.1|27281.1|27298.1|27291.1|27268.1|27261.1|165
1644246600000|2022-02-07 15:10:00|27290.6|27283.6|27248.1|27241.1|27293.1|27286.1|27243.1|27236.1|183
1644246900000|2022-02-07 15:15:00|27245.6|27238.6|27243.1|27236.1|27258.1|27251.1|27240.6|27233.6|121
1644247200000|2022-02-07 15:20:00|27245.6|27238.6|27278.1|27271.1|27283.1|27276.1|27240.6|27233.6|135
1644247500000|2022-02-07 15:25:00|27275.6|27268.6|27283.1|27276.1|27298.1|27291.1|27273.1|27266.1|110
1644247800000|2022-02-07 15:30:00|27285.6|27278.6|27318.1|27311.1|27323.1|27316.1|27268.1|27261.1|177
1644248100000|2022-02-07 15:35:00|27320.6|27313.6|27303.1|27296.1|27323.1|27316.1|27298.1|27291.1|210
1644248400000|2022-02-07 15:40:00|27305.6|27298.6|27283.1|27276.1|27308.1|27301.1|27268.1|27261.1|175
1644248700000|2022-02-07 15:45:00|27285.6|27278.6|27283.1|27276.1|27303.1|27296.1|27278.1|27271.1|67
1644249000000|2022-02-07 15:50:00|27285.6|27278.6|27288.1|27281.1|27308.1|27301.1|27273.1|27266.1|89
1644249300000|2022-02-07 15:55:00|27283.1|27276.1|27298.1|27291.1|27303.1|27296.1|27283.1|27276.1|82
1644249600000|2022-02-07 16:00:00|27293.1|27286.1|27285.6|27278.6|27310.6|27303.6|27273.1|27266.1|127
1644249900000|2022-02-07 16:05:00|27283.1|27276.1|27278.1|27271.1|27298.1|27291.1|27268.1|27261.1|96
1644250200000|2022-02-07 16:10:00|27275.6|27268.6|27288.1|27281.1|27288.1|27281.1|27273.1|27266.1|57
1644250500000|2022-02-07 16:15:00|27283.1|27276.1|27288.1|27281.1|27288.1|27281.1|27268.1|27261.1|211
1644250800000|2022-02-07 16:20:00|27285.6|27278.6|27270.6|27263.6|27288.1|27281.1|27263.1|27256.1|195
1644251100000|2022-02-07 16:25:00|27268.1|27261.1|27278.1|27271.1|27293.1|27286.1|27268.1|27261.1|103
1644251400000|2022-02-07 16:30:00|27280.6|27273.6|27250.6|27243.6|27283.1|27276.1|27248.1|27241.1|155
1644251700000|2022-02-07 16:35:00|27253.1|27246.1|27228.1|27221.1|27258.1|27251.1|27218.1|27211.1|417
1644252000000|2022-02-07 16:40:00|27233.1|27226.1|27208.1|27201.1|27233.1|27226.1|27203.1|27196.1|621
1644252300000|2022-02-07 16:45:00|27213.1|27206.1|27223.1|27216.1|27228.1|27221.1|27208.1|27201.1|280
1644252600000|2022-02-07 16:50:00|27228.1|27221.1|27215.6|27208.6|27228.1|27221.1|27203.1|27196.1|239
1644252900000|2022-02-07 16:55:00|27218.1|27211.1|27238.1|27231.1|27243.1|27236.1|27213.1|27206.1|88
1644253200000|2022-02-07 17:00:00|27243.1|27236.1|27243.1|27236.1|27245.6|27238.6|27223.1|27216.1|92
1644253500000|2022-02-07 17:05:00|27240.6|27233.6|27223.1|27216.1|27243.1|27236.1|27218.1|27211.1|47
1644253800000|2022-02-07 17:10:00|27220.6|27213.6|27225.6|27218.6|27233.1|27226.1|27213.1|27206.1|59
1644254100000|2022-02-07 17:15:00|27228.1|27221.1|27233.1|27226.1|27243.1|27236.1|27218.1|27211.1|41
1644254400000|2022-02-07 17:20:00|27230.6|27223.6|27243.1|27236.1|27248.1|27241.1|27228.1|27221.1|35
1644254700000|2022-02-07 17:25:00|27240.6|27233.6|27223.1|27216.1|27248.1|27241.1|27215.6|27208.6|28
1644255000000|2022-02-07 17:30:00|27220.6|27213.6|27228.1|27221.1|27233.1|27226.1|27198.1|27191.1|84
1644255300000|2022-02-07 17:35:00|27230.6|27223.6|27213.1|27206.1|27238.1|27231.1|27203.1|27196.1|53
1644255600000|2022-02-07 17:40:00|27215.6|27208.6|27228.1|27221.1|27233.1|27226.1|27213.1|27206.1|68
1644255900000|2022-02-07 17:45:00|27225.6|27218.6|27238.1|27231.1|27248.1|27241.1|27223.1|27216.1|52
1644256200000|2022-02-07 17:50:00|27240.6|27233.6|27238.1|27231.1|27248.1|27241.1|27233.1|27226.1|29
1644256500000|2022-02-07 17:55:00|27240.6|27233.6|27238.1|27231.1|27248.1|27241.1|27228.1|27221.1|65
1644256800000|2022-02-07 18:00:00|27240.6|27233.6|27248.1|27241.1|27263.1|27256.1|27228.1|27221.1|55
1644257100000|2022-02-07 18:05:00|27250.6|27243.6|27263.1|27256.1|27268.1|27261.1|27243.1|27236.1|54
1644257400000|2022-02-07 18:10:00|27258.1|27251.1|27268.1|27261.1|27283.1|27276.1|27258.1|27251.1|121
1644257700000|2022-02-07 18:15:00|27270.6|27263.6|27273.1|27266.1|27275.6|27268.6|27263.1|27256.1|58
1644258000000|2022-02-07 18:20:00|27270.6|27263.6|27270.6|27263.6|27283.1|27276.1|27268.1|27261.1|45
1644258300000|2022-02-07 18:25:00|27268.1|27261.1|27283.1|27276.1|27288.1|27281.1|27265.6|27258.6|93
1644258600000|2022-02-07 18:30:00|27288.1|27281.1|27283.1|27276.1|27293.1|27286.1|27278.1|27271.1|118
1644258900000|2022-02-07 18:35:00|27278.1|27271.1|27288.1|27281.1|27298.1|27291.1|27278.1|27271.1|45
1644259200000|2022-02-07 18:40:00|27285.6|27278.6|27288.1|27281.1|27298.1|27291.1|27283.1|27276.1|30
1644259500000|2022-02-07 18:45:00|27283.1|27276.1|27273.1|27266.1|27293.1|27286.1|27268.1|27261.1|72
1644259800000|2022-02-07 18:50:00|27275.6|27268.6|27278.1|27271.1|27285.6|27278.6|27270.6|27263.6|44
1644260100000|2022-02-07 18:55:00|27280.6|27273.6|27295.6|27288.6|27303.1|27296.1|27278.1|27271.1|91
1644260400000|2022-02-07 19:00:00|27293.1|27286.1|27303.1|27296.1|27303.1|27296.1|27288.1|27281.1|53
1644260700000|2022-02-07 19:05:00|27300.6|27293.6|27288.1|27281.1|27303.1|27296.1|27283.1|27276.1|94
1644261000000|2022-02-07 19:10:00|27290.6|27283.6|27288.1|27281.1|27298.1|27291.1|27288.1|27281.1|82
1644261300000|2022-02-07 19:15:00|27290.6|27283.6|27308.1|27301.1|27308.1|27301.1|27288.1|27281.1|124
1644261600000|2022-02-07 19:20:00|27303.1|27296.1|27303.1|27296.1|27313.1|27306.1|27293.1|27286.1|68
1644261900000|2022-02-07 19:25:00|27305.6|27298.6|27323.1|27316.1|27323.1|27316.1|27298.1|27291.1|147
1644262200000|2022-02-07 19:30:00|27325.6|27318.6|27323.1|27316.1|27335.6|27328.6|27323.1|27316.1|169
1644262500000|2022-02-07 19:35:00|27325.6|27318.6|27313.1|27306.1|27328.1|27321.1|27308.1|27301.1|136
1644262800000|2022-02-07 19:40:00|27315.6|27308.6|27338.1|27331.1|27338.1|27331.1|27310.6|27303.6|133
1644263100000|2022-02-07 19:45:00|27340.6|27333.6|27328.1|27321.1|27343.1|27336.1|27323.1|27316.1|81
1644263400000|2022-02-07 19:50:00|27330.6|27323.6|27333.1|27326.1|27333.1|27326.1|27318.1|27311.1|106
1644263700000|2022-02-07 19:55:00|27328.1|27321.1|27328.1|27321.1|27343.1|27336.1|27328.1|27321.1|91
1644264000000|2022-02-07 20:00:00|27323.1|27316.1|27343.1|27336.1|27343.1|27336.1|27315.6|27308.6|169
1644264300000|2022-02-07 20:05:00|27340.6|27333.6|27338.1|27331.1|27345.6|27338.6|27323.1|27316.1|108
1644264600000|2022-02-07 20:10:00|27335.6|27328.6|27363.1|27356.1|27363.1|27356.1|27333.1|27326.1|105
1644264900000|2022-02-07 20:15:00|27358.1|27351.1|27353.1|27346.1|27363.1|27356.1|27353.1|27346.1|70
1644265200000|2022-02-07 20:20:00|27355.6|27348.6|27333.1|27326.1|27358.1|27351.1|27328.1|27321.1|95
1644265500000|2022-02-07 20:25:00|27335.6|27328.6|27298.1|27291.1|27343.1|27336.1|27295.6|27288.6|120
1644265800000|2022-02-07 20:30:00|27303.1|27296.1|27308.1|27301.1|27320.6|27313.6|27298.1|27291.1|78
1644266100000|2022-02-07 20:35:00|27305.6|27298.6|27258.1|27251.1|27313.1|27306.1|27253.1|27246.1|157
1644266400000|2022-02-07 20:40:00|27255.6|27248.6|27258.1|27251.1|27273.1|27266.1|27253.1|27246.1|180
1644266700000|2022-02-07 20:45:00|27255.6|27248.6|27233.1|27226.1|27255.6|27248.6|27228.1|27221.1|322
1644267000000|2022-02-07 20:50:00|27243.1|27236.1|27213.1|27206.1|27263.1|27256.1|27208.1|27201.1|515
1644267300000|2022-02-07 20:55:00|27215.6|27208.6|27218.1|27211.1|27223.1|27216.1|27198.1|27191.1|693
1644267600000|2022-02-07 21:00:00|27220.6|27213.6|27238.1|27231.1|27253.1|27246.1|27218.1|27211.1|91
1644267900000|2022-02-07 21:05:00|27240.6|27233.6|27238.1|27231.1|27245.6|27238.6|27238.1|27231.1|23
1644268200000|2022-02-07 21:10:00|27240.6|27233.6|27243.1|27236.1|27248.1|27241.1|27238.1|27231.1|21
1644268500000|2022-02-07 21:15:00|27247.1|27232.1|27242.1|27227.1|27249.6|27234.6|27237.1|27222.1|19
1644268800000|2022-02-07 21:20:00|27239.6|27224.6|27239.6|27224.6|27239.6|27224.6|27239.6|27224.6|2
1644269100000|2022-02-07 21:25:00|27244.6|27229.6|27249.6|27234.6|27249.6|27234.6|27244.6|27229.6|14
1644270300000|2022-02-07 21:45:00|27247.1|27232.1|27249.6|27234.6|27252.1|27237.1|27247.1|27232.1|1
1644270600000|2022-02-07 21:50:00|27247.1|27232.1|27249.6|27234.6|27249.6|27234.6|27242.1|27227.1|25
1644270900000|2022-02-07 21:55:00|27252.1|27237.1|27258.8|27228.8|27260.2|27237.1|27249.6|27228.8|15
1644271200000|2022-02-07 22:00:00|27257.8|27227.8|27260.4|27230.4|27261.8|27231.8|27257.8|27227.8|0
1644271500000|2022-02-07 22:05:00|27261.9|27231.9|27260.2|27230.2|27261.9|27231.9|27259.5|27229.5|0
1644271800000|2022-02-07 22:10:00|27259.6|27229.6|27262.8|27232.8|27262.8|27232.8|27259.6|27229.6|0
1644272100000|2022-02-07 22:15:00|27261.8|27231.8|27259.7|27229.7|27261.8|27231.8|27259.7|27229.7|0
1644272400000|2022-02-07 22:20:00|27261|27231|27262.6|27232.6|27263.9|27233.9|27261|27231|0
1644272700000|2022-02-07 22:25:00|27262.1|27232.1|27262|27232|27263.2|27233.2|27261.6|27231.6|0
1644273000000|2022-02-07 22:30:00|27261.5|27231.5|27262.8|27232.8|27263.2|27233.2|27261.5|27231.5|0
1644273300000|2022-02-07 22:35:00|27262.7|27232.7|27263.1|27233.1|27263.4|27233.4|27261.8|27231.8|0
1644273600000|2022-02-07 22:40:00|27262.8|27232.8|27264.5|27234.5|27264.5|27234.5|27262.8|27232.8|0
1644273900000|2022-02-07 22:45:00|27264.7|27234.7|27265.4|27235.4|27266.4|27236.4|27264.5|27234.5|0
1644274200000|2022-02-07 22:50:00|27265.1|27235.1|27264.8|27234.8|27265.1|27235.1|27264.7|27234.7|0
1644274500000|2022-02-07 22:55:00|27264.9|27234.9|27264.9|27234.9|27265.1|27235.1|27264.4|27234.4|0
1644274800000|2022-02-07 23:00:00|27260.6|27230.6|27237.1|27222.1|27265.9|27237.1|27232.1|27217.1|21
1644275100000|2022-02-07 23:05:00|27234.6|27219.6|27237.1|27222.1|27237.1|27222.1|27232.1|27217.1|15
1644275400000|2022-02-07 23:10:00|27242.1|27227.1|27242.1|27227.1|27247.1|27232.1|27237.1|27222.1|34
1644275700000|2022-02-07 23:15:00|27244.6|27229.6|27247.1|27232.1|27247.1|27232.1|27239.6|27224.6|7
1644276000000|2022-02-07 23:20:00|27242.1|27227.1|27252.1|27237.1|27262.1|27247.1|27242.1|27227.1|28
1644276300000|2022-02-07 23:25:00|27249.6|27234.6|27249.6|27234.6|27252.1|27237.1|27242.1|27227.1|14
1644276600000|2022-02-07 23:30:00|27252.1|27237.1|27240.6|27233.6|27273.1|27266.1|27238.1|27231.1|13971
1644276900000|2022-02-07 23:35:00|27238.1|27231.1|27233.1|27226.1|27243.1|27236.1|27228.1|27221.1|83
1644277200000|2022-02-07 23:40:00|27235.6|27228.6|27250.6|27243.6|27253.1|27246.1|27213.1|27206.1|253
1644277500000|2022-02-07 23:45:00|27253.1|27246.1|27260.6|27253.6|27280.6|27273.6|27243.1|27236.1|342
1644277800000|2022-02-07 23:50:00|27263.1|27256.1|27258.1|27251.1|27268.1|27261.1|27253.1|27246.1|60
1644278100000|2022-02-07 23:55:00|27260.6|27253.6|27290.6|27283.6|27298.1|27291.1|27258.1|27251.1|256
1644278400000|2022-02-08 00:00:00|27293.1|27286.1|27383.1|27376.1|27408.1|27401.1|27293.1|27286.1|1658
1644278700000|2022-02-08 00:05:00|27390.6|27383.6|27405.6|27398.6|27423.1|27416.1|27355.6|27348.6|1011
1644279000000|2022-02-08 00:10:00|27408.1|27401.1|27395.6|27388.6|27420.6|27413.6|27373.1|27366.1|681
1644279300000|2022-02-08 00:15:00|27398.1|27391.1|27423.1|27416.1|27433.1|27426.1|27388.1|27381.1|555
1644279600000|2022-02-08 00:20:00|27425.6|27418.6|27368.1|27361.1|27428.1|27421.1|27368.1|27361.1|507
1644279900000|2022-02-08 00:25:00|27370.6|27363.6|27388.1|27381.1|27388.1|27381.1|27353.1|27346.1|368
1644280200000|2022-02-08 00:30:00|27393.1|27386.1|27428.1|27421.1|27438.1|27431.1|27390.6|27383.6|344
1644280500000|2022-02-08 00:35:00|27430.6|27423.6|27413.1|27406.1|27433.1|27426.1|27410.6|27403.6|246
1644280800000|2022-02-08 00:40:00|27415.6|27408.6|27393.1|27386.1|27415.6|27408.6|27388.1|27381.1|123
1644281100000|2022-02-08 00:45:00|27395.6|27388.6|27423.1|27416.1|27423.1|27416.1|27373.1|27366.1|252
1644281400000|2022-02-08 00:50:00|27418.1|27411.1|27423.1|27416.1|27433.1|27426.1|27415.6|27408.6|273
1644281700000|2022-02-08 00:55:00|27425.6|27418.6|27428.1|27421.1|27448.1|27441.1|27423.1|27416.1|340
1644282000000|2022-02-08 01:00:00|27430.6|27423.6|27453.1|27446.1|27463.1|27456.1|27418.1|27411.1|450
1644282300000|2022-02-08 01:05:00|27458.1|27451.1|27438.1|27431.1|27458.1|27451.1|27428.1|27421.1|318
1644282600000|2022-02-08 01:10:00|27435.6|27428.6|27433.1|27426.1|27443.1|27436.1|27423.1|27416.1|153
1644282900000|2022-02-08 01:15:00|27430.6|27423.6|27413.1|27406.1|27433.1|27426.1|27398.1|27391.1|271
1644283200000|2022-02-08 01:20:00|27410.6|27403.6|27398.1|27391.1|27415.6|27408.6|27383.1|27376.1|161
1644283500000|2022-02-08 01:25:00|27395.6|27388.6|27378.1|27371.1|27398.1|27391.1|27378.1|27371.1|212
1644283800000|2022-02-08 01:30:00|27380.6|27373.6|27373.1|27366.1|27395.6|27388.6|27358.1|27351.1|473
1644284100000|2022-02-08 01:35:00|27368.1|27361.1|27403.1|27396.1|27403.1|27396.1|27363.1|27356.1|286
1644284400000|2022-02-08 01:40:00|27405.6|27398.6|27393.1|27386.1|27425.6|27418.6|27393.1|27386.1|343
1644284700000|2022-02-08 01:45:00|27390.6|27383.6|27368.1|27361.1|27393.1|27386.1|27363.1|27356.1|219
1644285000000|2022-02-08 01:50:00|27365.6|27358.6|27363.1|27356.1|27368.1|27361.1|27338.1|27331.1|289
1644285300000|2022-02-08 01:55:00|27360.6|27353.6|27363.1|27356.1|27368.1|27361.1|27348.1|27341.1|110
1644285600000|2022-02-08 02:00:00|27365.6|27358.6|27343.2|27336.2|27373.2|27366.2|27343.2|27336.2|167
1644285900000|2022-02-08 02:05:00|27348.2|27341.2|27358.2|27351.2|27358.2|27351.2|27343.2|27336.2|94
1644286200000|2022-02-08 02:10:00|27353.2|27346.2|27363.2|27356.2|27368.2|27361.2|27338.2|27331.2|177
1644286500000|2022-02-08 02:15:00|27360.7|27353.7|27358.2|27351.2|27368.2|27361.2|27358.2|27351.2|117
1644286800000|2022-02-08 02:20:00|27363.2|27356.2|27358.2|27351.2|27370.7|27363.7|27353.2|27346.2|234
1644287100000|2022-02-08 02:25:00|27363.2|27356.2|27363.2|27356.2|27368.2|27361.2|27353.2|27346.2|210
1644287400000|2022-02-08 02:30:00|27368.2|27361.2|27360.7|27353.7|27373.2|27366.2|27353.2|27346.2|73
1644287700000|2022-02-08 02:35:00|27363.2|27356.2|27373.2|27366.2|27378.2|27371.2|27358.2|27351.2|132
1644288000000|2022-02-08 02:40:00|27375.7|27368.7|27383.2|27376.2|27385.7|27378.7|27375.7|27368.7|76
1644288300000|2022-02-08 02:45:00|27380.7|27373.7|27388.2|27381.2|27388.2|27381.2|27378.2|27371.2|69
1644288600000|2022-02-08 02:50:00|27385.7|27378.7|27388.2|27381.2|27388.2|27381.2|27378.2|27371.2|53
1644288900000|2022-02-08 02:55:00|27385.7|27378.7|27383.2|27376.2|27388.2|27381.2|27383.2|27376.2|76
1644289200000|2022-02-08 03:00:00|27385.7|27378.7|27383.2|27376.2|27385.7|27378.7|27373.2|27366.2|35
1644289500000|2022-02-08 03:05:00|27385.7|27378.7|27373.2|27366.2|27385.7|27378.7|27373.2|27366.2|55
1644289800000|2022-02-08 03:10:00|27375.7|27368.7|27373.2|27366.2|27378.2|27371.2|27373.2|27366.2|32
1644290100000|2022-02-08 03:15:00|27375.7|27368.7|27378.2|27371.2|27378.2|27371.2|27375.7|27368.7|63
1644290400000|2022-02-08 03:20:00|27375.7|27368.7|27363.2|27356.2|27375.7|27368.7|27358.2|27351.2|150
1644290700000|2022-02-08 03:25:00|27358.2|27351.2|27368.2|27361.2|27373.2|27366.2|27358.2|27351.2|81
1644291000000|2022-02-08 03:30:00|27370.7|27363.7|27338.2|27331.2|27378.2|27371.2|27328.2|27321.2|356
1644291300000|2022-02-08 03:35:00|27335.7|27328.7|27348.2|27341.2|27348.2|27341.2|27328.2|27321.2|188
1644291600000|2022-02-08 03:40:00|27350.7|27343.7|27333.2|27326.2|27353.2|27346.2|27328.2|27321.2|103
1644291900000|2022-02-08 03:45:00|27330.7|27323.7|27338.2|27331.2|27338.2|27331.2|27303.2|27296.2|267
1644292200000|2022-02-08 03:50:00|27335.7|27328.7|27308.2|27301.2|27338.2|27331.2|27308.2|27301.2|128
1644292500000|2022-02-08 03:55:00|27303.2|27296.2|27313.2|27306.2|27318.2|27311.2|27303.2|27296.2|56
1644292800000|2022-02-08 04:00:00|27310.7|27303.7|27313.2|27306.2|27323.2|27316.2|27308.2|27301.2|105
1644293100000|2022-02-08 04:05:00|27308.2|27301.2|27303.2|27296.2|27313.2|27306.2|27293.2|27286.2|154
1644293400000|2022-02-08 04:10:00|27305.7|27298.7|27320.7|27313.7|27320.7|27313.7|27303.2|27296.2|170
1644293700000|2022-02-08 04:15:00|27318.2|27311.2|27328.2|27321.2|27328.2|27321.2|27313.2|27306.2|210
1644294000000|2022-02-08 04:20:00|27325.7|27318.7|27318.2|27311.2|27328.2|27321.2|27313.2|27306.2|95
1644294300000|2022-02-08 04:25:00|27320.7|27313.7|27318.2|27311.2|27328.2|27321.2|27318.2|27311.2|51
1644294600000|2022-02-08 04:30:00|27323.2|27316.2|27328.2|27321.2|27333.2|27326.2|27318.2|27311.2|125
1644294900000|2022-02-08 04:35:00|27325.7|27318.7|27323.2|27316.2|27328.2|27321.2|27318.2|27311.2|65
1644295200000|2022-02-08 04:40:00|27318.2|27311.2|27318.2|27311.2|27333.2|27326.2|27318.2|27311.2|188
1644295500000|2022-02-08 04:45:00|27323.2|27316.2|27343.2|27336.2|27353.2|27346.2|27313.2|27306.2|296
1644295800000|2022-02-08 04:50:00|27345.7|27338.7|27338.2|27331.2|27345.7|27338.7|27328.2|27321.2|115
1644296100000|2022-02-08 04:55:00|27335.7|27328.7|27338.2|27331.2|27343.2|27336.2|27323.2|27316.2|55
1644296400000|2022-02-08 05:00:00|27335.7|27328.7|27313.2|27306.2|27340.7|27333.7|27308.2|27301.2|135
1644296700000|2022-02-08 05:05:00|27318.2|27311.2|27328.2|27321.2|27328.2|27321.2|27308.2|27301.2|153
1644297000000|2022-02-08 05:10:00|27323.2|27316.2|27323.2|27316.2|27328.2|27321.2|27318.2|27311.2|127
1644297300000|2022-02-08 05:15:00|27328.2|27321.2|27308.2|27301.2|27328.2|27321.2|27305.7|27298.7|154
1644297600000|2022-02-08 05:20:00|27305.7|27298.7|27303.2|27296.2|27308.2|27301.2|27298.2|27291.2|219
1644297900000|2022-02-08 05:25:00|27305.7|27298.7|27293.2|27286.2|27313.2|27306.2|27278.2|27271.2|358
1644298200000|2022-02-08 05:30:00|27290.7|27283.7|27298.2|27291.2|27298.2|27291.2|27283.2|27276.2|239
1644298500000|2022-02-08 05:35:00|27293.2|27286.2|27288.2|27281.2|27298.2|27291.2|27278.2|27271.2|266
1644298800000|2022-02-08 05:40:00|27293.2|27286.2|27288.2|27281.2|27300.7|27293.7|27288.2|27281.2|179
1644299100000|2022-02-08 05:45:00|27293.2|27286.2|27293.2|27286.2|27308.2|27301.2|27288.2|27281.2|361
1644299400000|2022-02-08 05:50:00|27290.7|27283.7|27285.7|27278.7|27293.2|27286.2|27283.2|27276.2|529
1644299700000|2022-02-08 05:55:00|27288.2|27281.2|27298.2|27291.2|27298.2|27291.2|27278.2|27271.2|1054
1644300000000|2022-02-08 06:00:00|27293.2|27286.2|27303.2|27296.2|27305.7|27298.7|27278.2|27271.2|1076
1644300300000|2022-02-08 06:05:00|27308.2|27301.2|27298.2|27291.2|27308.2|27301.2|27290.7|27283.7|542
1644300600000|2022-02-08 06:10:00|27300.7|27293.7|27298.2|27291.2|27313.2|27306.2|27295.7|27288.7|265
1644300900000|2022-02-08 06:15:00|27293.2|27286.2|27300.7|27293.7|27308.2|27301.2|27288.2|27281.2|141
1644301200000|2022-02-08 06:20:00|27303.2|27296.2|27298.2|27291.2|27308.2|27301.2|27288.2|27281.2|73
1644301500000|2022-02-08 06:25:00|27300.7|27293.7|27288.2|27281.2|27303.2|27296.2|27288.2|27281.2|131
1644301800000|2022-02-08 06:30:00|27295.7|27288.7|27288.2|27281.2|27295.7|27288.7|27283.2|27276.2|48
1644302100000|2022-02-08 06:35:00|27290.7|27283.7|27293.2|27286.2|27298.2|27291.2|27288.2|27281.2|39
1644302400000|2022-02-08 06:40:00|27290.7|27283.7|27298.2|27291.2|27298.2|27291.2|27288.2|27281.2|12
1644302700000|2022-02-08 06:45:00|27303.2|27296.2|27303.2|27296.2|27308.2|27301.2|27298.2|27291.2|57
1644303000000|2022-02-08 06:50:00|27298.2|27291.2|27300.7|27293.7|27303.2|27296.2|27298.2|27291.2|6
1644303300000|2022-02-08 06:55:00|27298.2|27291.2|27298.2|27291.2|27303.2|27296.2|27298.2|27291.2|18
1644303600000|2022-02-08 07:00:00|27300.7|27293.7|27283.2|27276.2|27303.2|27296.2|27278.2|27271.2|65
1644303900000|2022-02-08 07:05:00|27280.7|27273.7|27298.2|27291.2|27303.2|27296.2|27280.7|27273.7|17
1644304200000|2022-02-08 07:10:00|27300.7|27293.7|27323.2|27316.2|27325.7|27318.7|27298.2|27291.2|44
1644304500000|2022-02-08 07:15:00|27318.2|27311.2|27308.2|27301.2|27328.2|27321.2|27305.7|27298.7|19
1644304800000|2022-02-08 07:20:00|27313.2|27306.2|27300.7|27293.7|27318.2|27311.2|27298.2|27291.2|59
1644305100000|2022-02-08 07:25:00|27298.2|27291.2|27283.2|27276.2|27300.7|27293.7|27280.7|27273.7|62
1644305400000|2022-02-08 07:30:00|27285.7|27278.7|27278.2|27271.2|27285.7|27278.7|27263.2|27256.2|163
1644305700000|2022-02-08 07:35:00|27280.7|27273.7|27273.2|27266.2|27280.7|27273.7|27260.7|27253.7|120
1644306000000|2022-02-08 07:40:00|27270.7|27263.7|27273.2|27266.2|27278.2|27271.2|27265.7|27258.7|66
1644306300000|2022-02-08 07:45:00|27270.7|27263.7|27263.2|27256.2|27278.2|27271.2|27253.2|27246.2|75
1644306600000|2022-02-08 07:50:00|27265.7|27258.7|27278.2|27271.2|27280.7|27273.7|27263.2|27256.2|108
1644306900000|2022-02-08 07:55:00|27273.2|27266.2|27263.2|27256.2|27278.2|27271.2|27263.2|27256.2|46
1644307200000|2022-02-08 08:00:00|27268.2|27261.2|27278.2|27271.2|27283.2|27276.2|27243.2|27236.2|289
1644307500000|2022-02-08 08:05:00|27280.7|27273.7|27268.2|27261.2|27283.2|27276.2|27263.2|27256.2|184
1644307800000|2022-02-08 08:10:00|27270.7|27263.7|27283.2|27276.2|27285.7|27278.7|27270.7|27263.7|121
1644308100000|2022-02-08 08:15:00|27278.2|27271.2|27283.2|27276.2|27288.2|27281.2|27273.2|27266.2|122
1644308400000|2022-02-08 08:20:00|27285.7|27278.7|27308.2|27301.2|27313.2|27306.2|27285.7|27278.7|293
1644308700000|2022-02-08 08:25:00|27305.7|27298.7|27310.7|27303.7|27313.2|27306.2|27295.7|27288.7|135
1644309000000|2022-02-08 08:30:00|27308.2|27301.2|27308.2|27301.2|27323.2|27316.2|27303.2|27296.2|133
1644309300000|2022-02-08 08:35:00|27305.7|27298.7|27308.2|27301.2|27328.2|27321.2|27303.2|27296.2|116
1644309600000|2022-02-08 08:40:00|27310.7|27303.7|27298.2|27291.2|27318.2|27311.2|27293.2|27286.2|95
1644309900000|2022-02-08 08:45:00|27300.7|27293.7|27323.2|27316.2|27323.2|27316.2|27298.2|27291.2|106
1644310200000|2022-02-08 08:50:00|27318.2|27311.2|27310.7|27303.7|27323.2|27316.2|27303.2|27296.2|95
1644310500000|2022-02-08 08:55:00|27313.2|27306.2|27300.7|27293.7|27318.2|27311.2|27295.7|27288.7|59
1644310800000|2022-02-08 09:00:00|27303.2|27296.2|27323.2|27316.2|27323.2|27316.2|27303.2|27296.2|86
1644311100000|2022-02-08 09:05:00|27318.2|27311.2|27323.2|27316.2|27328.2|27321.2|27308.2|27301.2|65
1644311400000|2022-02-08 09:10:00|27325.7|27318.7|27318.2|27311.2|27328.2|27321.2|27313.2|27306.2|58
1644311700000|2022-02-08 09:15:00|27323.2|27316.2|27323.2|27316.2|27328.2|27321.2|27318.2|27311.2|75
1644312000000|2022-02-08 09:20:00|27320.7|27313.7|27330.7|27323.7|27333.2|27326.2|27318.2|27311.2|91
1644312300000|2022-02-08 09:25:00|27333.2|27326.2|27328.2|27321.2|27340.7|27333.7|27328.2|27321.2|145
1644312600000|2022-02-08 09:30:00|27333.2|27326.2|27318.2|27311.2|27333.2|27326.2|27318.2|27311.2|97
1644312900000|2022-02-08 09:35:00|27320.7|27313.7|27323.2|27316.2|27328.2|27321.2|27318.2|27311.2|18
1644313200000|2022-02-08 09:40:00|27325.7|27318.7|27318.2|27311.2|27328.2|27321.2|27313.2|27306.2|94
1644313500000|2022-02-08 09:45:00|27315.7|27308.7|27323.2|27316.2|27323.2|27316.2|27315.7|27308.7|36
1644313800000|2022-02-08 09:50:00|27320.7|27313.7|27320.7|27313.7|27353.2|27346.2|27313.2|27306.2|412
1644314100000|2022-02-08 09:55:00|27318.2|27311.2|27298.2|27291.2|27323.2|27316.2|27293.2|27286.2|197
1644314400000|2022-02-08 10:00:00|27293.2|27286.2|27283.2|27276.2|27293.2|27286.2|27273.2|27266.2|198
1644314700000|2022-02-08 10:05:00|27280.7|27273.7|27293.2|27286.2|27293.2|27286.2|27278.2|27271.2|84
1644315000000|2022-02-08 10:10:00|27290.7|27283.7|27283.2|27276.2|27298.2|27291.2|27283.2|27276.2|42
1644315300000|2022-02-08 10:15:00|27285.7|27278.7|27273.2|27266.2|27288.2|27281.2|27263.2|27256.2|155
1644315600000|2022-02-08 10:20:00|27278.2|27271.2|27260.7|27253.7|27283.2|27276.2|27258.2|27251.2|128
1644315900000|2022-02-08 10:25:00|27263.2|27256.2|27273.2|27266.2|27283.2|27276.2|27258.2|27251.2|104
1644316200000|2022-02-08 10:30:00|27275.7|27268.7|27283.2|27276.2|27288.2|27281.2|27273.2|27266.2|106
1644316500000|2022-02-08 10:35:00|27285.7|27278.7|27283.2|27276.2|27288.2|27281.2|27278.2|27271.2|52
1644316800000|2022-02-08 10:40:00|27278.2|27271.2|27290.7|27283.7|27293.2|27286.2|27278.2|27271.2|54
1644317100000|2022-02-08 10:45:00|27293.2|27286.2|27293.2|27286.2|27295.7|27288.7|27283.2|27276.2|58
1644317400000|2022-02-08 10:50:00|27295.7|27288.7|27278.2|27271.2|27298.2|27291.2|27275.7|27268.7|46
1644317700000|2022-02-08 10:55:00|27283.2|27276.2|27273.2|27266.2|27283.2|27276.2|27273.2|27266.2|23
1644318000000|2022-02-08 11:00:00|27278.2|27271.2|27258.2|27251.2|27278.2|27271.2|27245.7|27238.7|120
1644318300000|2022-02-08 11:05:00|27260.7|27253.7|27258.2|27251.2|27270.7|27263.7|27258.2|27251.2|43
1644318600000|2022-02-08 11:10:00|27260.7|27253.7|27260.7|27253.7|27265.7|27258.7|27258.2|27251.2|28
1644318900000|2022-02-08 11:15:00|27263.2|27256.2|27258.2|27251.2|27270.7|27263.7|27253.2|27246.2|74
1644319200000|2022-02-08 11:20:00|27255.7|27248.7|27248.2|27241.2|27263.2|27256.2|27243.2|27236.2|86
1644319500000|2022-02-08 11:25:00|27245.7|27238.7|27248.2|27241.2|27248.2|27241.2|27238.2|27231.2|107
1644319800000|2022-02-08 11:30:00|27245.7|27238.7|27245.7|27238.7|27258.2|27251.2|27243.2|27236.2|121
1644320100000|2022-02-08 11:35:00|27248.2|27241.2|27223.2|27216.2|27253.2|27246.2|27223.2|27216.2|143
1644320400000|2022-02-08 11:40:00|27225.7|27218.7|27238.2|27231.2|27248.2|27241.2|27223.2|27216.2|100
1644320700000|2022-02-08 11:45:00|27233.2|27226.2|27233.2|27226.2|27238.2|27231.2|27220.7|27213.7|91
1644321000000|2022-02-08 11:50:00|27230.7|27223.7|27238.2|27231.2|27240.7|27233.7|27228.2|27221.2|38
1644321300000|2022-02-08 11:55:00|27235.7|27228.7|27240.7|27233.7|27245.7|27238.7|27233.2|27226.2|53
1644321600000|2022-02-08 12:00:00|27238.2|27231.2|27228.2|27221.2|27243.2|27236.2|27228.2|27221.2|84
1644321900000|2022-02-08 12:05:00|27225.7|27218.7|27248.2|27241.2|27248.2|27241.2|27223.2|27216.2|50
1644322200000|2022-02-08 12:10:00|27245.7|27238.7|27248.2|27241.2|27253.2|27246.2|27243.2|27236.2|35
1644322500000|2022-02-08 12:15:00|27250.7|27243.7|27233.2|27226.2|27250.7|27243.7|27218.2|27211.2|125
1644322800000|2022-02-08 12:20:00|27230.7|27223.7|27228.2|27221.2|27233.2|27226.2|27213.2|27206.2|107
1644323100000|2022-02-08 12:25:00|27225.7|27218.7|27233.2|27226.2|27238.2|27231.2|27218.2|27211.2|95
1644323400000|2022-02-08 12:30:00|27228.2|27221.2|27230.7|27223.7|27238.2|27231.2|27228.2|27221.2|116
1644323700000|2022-02-08 12:35:00|27233.2|27226.2|27228.2|27221.2|27233.2|27226.2|27218.2|27211.2|99
1644324000000|2022-02-08 12:40:00|27225.7|27218.7|27218.2|27211.2|27228.2|27221.2|27213.2|27206.2|90
1644324300000|2022-02-08 12:45:00|27213.2|27206.2|27223.2|27216.2|27223.2|27216.2|27213.2|27206.2|116
1644324600000|2022-02-08 12:50:00|27228.2|27221.2|27220.7|27213.7|27228.2|27221.2|27213.2|27206.2|67
1644324900000|2022-02-08 12:55:00|27218.2|27211.2|27233.2|27226.2|27238.2|27231.2|27218.2|27211.2|63
1644325200000|2022-02-08 13:00:00|27230.7|27223.7|27250.7|27243.7|27258.2|27251.2|27228.2|27221.2|78
1644325500000|2022-02-08 13:05:00|27248.2|27241.2|27258.2|27251.2|27263.2|27256.2|27248.2|27241.2|94
1644325800000|2022-02-08 13:10:00|27255.7|27248.7|27263.2|27256.2|27263.2|27256.2|27253.2|27246.2|51
1644326100000|2022-02-08 13:15:00|27258.2|27251.2|27260.7|27253.7|27265.7|27258.7|27253.2|27246.2|25
1644326400000|2022-02-08 13:20:00|27263.2|27256.2|27258.2|27251.2|27263.2|27256.2|27253.2|27246.2|94
1644326700000|2022-02-08 13:25:00|27255.7|27248.7|27253.2|27246.2|27263.2|27256.2|27248.2|27241.2|30
1644327000000|2022-02-08 13:30:00|27255.7|27248.7|27253.2|27246.2|27258.2|27251.2|27245.7|27238.7|64
1644327300000|2022-02-08 13:35:00|27255.7|27248.7|27243.2|27236.2|27255.7|27248.7|27243.2|27236.2|51
1644327600000|2022-02-08 13:40:00|27245.7|27238.7|27243.2|27236.2|27250.7|27243.7|27238.2|27231.2|80
1644327900000|2022-02-08 13:45:00|27248.2|27241.2|27238.2|27231.2|27248.2|27241.2|27238.2|27231.2|39
1644328200000|2022-02-08 13:50:00|27233.2|27226.2|27235.7|27228.7|27243.2|27236.2|27228.2|27221.2|65
1644328500000|2022-02-08 13:55:00|27238.2|27231.2|27243.2|27236.2|27248.2|27241.2|27233.2|27226.2|48
1644328800000|2022-02-08 14:00:00|27245.7|27238.7|27253.2|27246.2|27258.2|27251.2|27243.2|27236.2|50
1644329100000|2022-02-08 14:05:00|27250.7|27243.7|27248.2|27241.2|27253.2|27246.2|27243.2|27236.2|49
1644329400000|2022-02-08 14:10:00|27253.2|27246.2|27243.2|27236.2|27253.2|27246.2|27238.2|27231.2|50
1644329700000|2022-02-08 14:15:00|27240.7|27233.7|27240.7|27233.7|27243.2|27236.2|27233.2|27226.2|48
1644330000000|2022-02-08 14:20:00|27243.2|27236.2|27238.2|27231.2|27243.2|27236.2|27233.2|27226.2|49
1644330300000|2022-02-08 14:25:00|27243.2|27236.2|27238.2|27231.2|27248.2|27241.2|27238.2|27231.2|150
1644330600000|2022-02-08 14:30:00|27240.7|27233.7|27238.2|27231.2|27263.2|27256.2|27233.2|27226.2|401
1644330900000|2022-02-08 14:35:00|27240.7|27233.7|27268.2|27261.2|27273.2|27266.2|27238.2|27231.2|296
1644331200000|2022-02-08 14:40:00|27265.7|27258.7|27263.2|27256.2|27280.7|27273.7|27258.2|27251.2|305
1644331500000|2022-02-08 14:45:00|27265.7|27258.7|27268.2|27261.2|27288.2|27281.2|27263.2|27256.2|290
1644331800000|2022-02-08 14:50:00|27265.7|27258.7|27258.2|27251.2|27273.2|27266.2|27243.2|27236.2|424
1644332100000|2022-02-08 14:55:00|27255.7|27248.7|27253.2|27246.2|27270.7|27263.7|27248.2|27241.2|296
1644332400000|2022-02-08 15:00:00|27250.7|27243.7|27223.2|27216.2|27250.7|27243.7|27203.2|27196.2|265
1644332700000|2022-02-08 15:05:00|27220.7|27213.7|27243.2|27236.2|27255.7|27248.7|27218.2|27211.2|179
1644333000000|2022-02-08 15:10:00|27248.2|27241.2|27263.2|27256.2|27263.2|27256.2|27238.2|27231.2|115
1644333300000|2022-02-08 15:15:00|27265.7|27258.7|27278.2|27271.2|27288.2|27281.2|27260.7|27253.7|273
1644333600000|2022-02-08 15:20:00|27280.7|27273.7|27280.7|27273.7|27293.2|27286.2|27268.2|27261.2|251
1644333900000|2022-02-08 15:25:00|27283.2|27276.2|27273.2|27266.2|27283.2|27276.2|27258.2|27251.2|179
1644334200000|2022-02-08 15:30:00|27268.2|27261.2|27268.2|27261.2|27283.2|27276.2|27263.2|27256.2|156
1644334500000|2022-02-08 15:35:00|27270.7|27263.7|27283.2|27276.2|27295.7|27288.7|27253.2|27246.2|165
1644334800000|2022-02-08 15:40:00|27280.7|27273.7|27283.2|27276.2|27288.2|27281.2|27273.2|27266.2|102
1644335100000|2022-02-08 15:45:00|27285.7|27278.7|27308.2|27301.2|27318.2|27311.2|27285.7|27278.7|365
1644335400000|2022-02-08 15:50:00|27310.7|27303.7|27313.2|27306.2|27323.2|27316.2|27303.2|27296.2|283
1644335700000|2022-02-08 15:55:00|27310.7|27303.7|27308.2|27301.2|27318.2|27311.2|27303.2|27296.2|146
1644336000000|2022-02-08 16:00:00|27310.7|27303.7|27333.2|27326.2|27338.2|27331.2|27308.2|27301.2|258
1644336300000|2022-02-08 16:05:00|27335.7|27328.7|27323.2|27316.2|27338.2|27331.2|27318.2|27311.2|143
1644336600000|2022-02-08 16:10:00|27325.7|27318.7|27343.2|27336.2|27343.2|27336.2|27323.2|27316.2|328
1644336900000|2022-02-08 16:15:00|27345.7|27338.7|27353.2|27346.2|27355.7|27348.7|27338.2|27331.2|293
1644337200000|2022-02-08 16:20:00|27355.7|27348.7|27338.2|27331.2|27358.2|27351.2|27333.2|27326.2|218
1644337500000|2022-02-08 16:25:00|27343.2|27336.2|27343.2|27336.2|27348.2|27341.2|27328.2|27321.2|84
1644337800000|2022-02-08 16:30:00|27338.2|27331.2|27358.2|27351.2|27368.2|27361.2|27338.2|27331.2|367
1644338100000|2022-02-08 16:35:00|27360.7|27353.7|27373.2|27366.2|27373.2|27366.2|27358.2|27351.2|243
1644338400000|2022-02-08 16:40:00|27370.7|27363.7|27375.7|27368.7|27378.2|27371.2|27368.2|27361.2|186
1644338700000|2022-02-08 16:45:00|27378.2|27371.2|27378.2|27371.2|27388.2|27381.2|27373.2|27366.2|162
1644339000000|2022-02-08 16:50:00|27380.7|27373.7|27378.2|27371.2|27388.2|27381.2|27373.2|27366.2|192
1644339300000|2022-02-08 16:55:00|27380.7|27373.7|27383.2|27376.2|27388.2|27381.2|27373.2|27366.2|136
1644339600000|2022-02-08 17:00:00|27388.2|27381.2|27378.2|27371.2|27393.2|27386.2|27375.7|27368.7|109
1644339900000|2022-02-08 17:05:00|27375.7|27368.7|27358.2|27351.2|27378.2|27371.2|27358.2|27351.2|89
1644340200000|2022-02-08 17:10:00|27360.7|27353.7|27358.2|27351.2|27373.2|27366.2|27355.7|27348.7|136
1644340500000|2022-02-08 17:15:00|27360.7|27353.7|27363.2|27356.2|27373.2|27366.2|27353.2|27346.2|28
1644340800000|2022-02-08 17:20:00|27358.2|27351.2|27373.2|27366.2|27378.2|27371.2|27358.2|27351.2|79
1644341100000|2022-02-08 17:25:00|27375.7|27368.7|27373.2|27366.2|27378.2|27371.2|27368.2|27361.2|76
1644341400000|2022-02-08 17:30:00|27378.2|27371.2|27393.2|27386.2|27393.2|27386.2|27378.2|27371.2|133
1644341700000|2022-02-08 17:35:00|27395.7|27388.7|27398.2|27391.2|27403.2|27396.2|27388.2|27381.2|173
1644342000000|2022-02-08 17:40:00|27400.7|27393.7|27403.2|27396.2|27408.2|27401.2|27398.2|27391.2|219
1644342300000|2022-02-08 17:45:00|27405.7|27398.7|27398.2|27391.2|27408.2|27401.2|27393.2|27386.2|49
1644342600000|2022-02-08 17:50:00|27395.7|27388.7|27398.2|27391.2|27403.2|27396.2|27393.2|27386.2|136
1644342900000|2022-02-08 17:55:00|27400.7|27393.7|27398.2|27391.2|27403.2|27396.2|27393.2|27386.2|144
1644343200000|2022-02-08 18:00:00|27395.7|27388.7|27393.2|27386.2|27398.2|27391.2|27383.2|27376.2|153
1644343500000|2022-02-08 18:05:00|27390.7|27383.7|27378.2|27371.2|27393.2|27386.2|27378.2|27371.2|84
1644343800000|2022-02-08 18:10:00|27380.7|27373.7|27388.2|27381.2|27393.2|27386.2|27373.2|27366.2|63
1644344100000|2022-02-08 18:15:00|27385.7|27378.7|27383.2|27376.2|27388.2|27381.2|27368.2|27361.2|171
1644344400000|2022-02-08 18:20:00|27385.7|27378.7|27393.2|27386.2|27393.2|27386.2|27378.2|27371.2|128
1644344700000|2022-02-08 18:25:00|27388.2|27381.2|27378.2|27371.2|27393.2|27386.2|27373.2|27366.2|141
1644345000000|2022-02-08 18:30:00|27380.7|27373.7|27388.2|27381.2|27393.2|27386.2|27378.2|27371.2|103
1644345300000|2022-02-08 18:35:00|27393.2|27386.2|27388.2|27381.2|27395.7|27388.7|27383.2|27376.2|54
1644345600000|2022-02-08 18:40:00|27393.2|27386.2|27383.2|27376.2|27393.2|27386.2|27378.2|27371.2|38
1644345900000|2022-02-08 18:45:00|27385.7|27378.7|27385.7|27378.7|27388.2|27381.2|27375.7|27368.7|84
1644346200000|2022-02-08 18:50:00|27383.2|27376.2|27373.2|27366.2|27385.7|27378.7|27368.2|27361.2|31
1644346500000|2022-02-08 18:55:00|27375.7|27368.7|27390.7|27383.7|27393.2|27386.2|27373.2|27366.2|63
1644346800000|2022-02-08 19:00:00|27393.2|27386.2|27403.2|27396.2|27403.2|27396.2|27388.2|27381.2|98
1644347100000|2022-02-08 19:05:00|27400.7|27393.7|27403.2|27396.2|27408.2|27401.2|27398.2|27391.2|187
1644347400000|2022-02-08 19:10:00|27398.2|27391.2|27398.2|27391.2|27408.2|27401.2|27398.2|27391.2|67
1644347700000|2022-02-08 19:15:00|27403.2|27396.2|27378.2|27371.2|27403.2|27396.2|27375.7|27368.7|126
1644348000000|2022-02-08 19:20:00|27375.7|27368.7|27348.2|27341.2|27378.2|27371.2|27348.2|27341.2|205
1644348300000|2022-02-08 19:25:00|27350.7|27343.7|27348.2|27341.2|27358.2|27351.2|27333.2|27326.2|184
1644348600000|2022-02-08 19:30:00|27345.7|27338.7|27368.2|27361.2|27368.2|27361.2|27343.2|27336.2|165
1644348900000|2022-02-08 19:35:00|27365.7|27358.7|27333.2|27326.2|27373.2|27366.2|27323.2|27316.2|160
1644349200000|2022-02-08 19:40:00|27335.7|27328.7|27353.2|27346.2|27353.2|27346.2|27333.2|27326.2|114
1644349500000|2022-02-08 19:45:00|27348.2|27341.2|27353.2|27346.2|27358.2|27351.2|27338.2|27331.2|82
1644349800000|2022-02-08 19:50:00|27355.7|27348.7|27373.2|27366.2|27375.7|27368.7|27348.2|27341.2|133
1644350100000|2022-02-08 19:55:00|27375.7|27368.7|27368.2|27361.2|27378.2|27371.2|27358.2|27351.2|84
1644350400000|2022-02-08 20:00:00|27365.7|27358.7|27370.7|27363.7|27378.2|27371.2|27338.2|27331.2|98
1644350700000|2022-02-08 20:05:00|27368.2|27361.2|27378.2|27371.2|27383.2|27376.2|27353.2|27346.2|104
1644351000000|2022-02-08 20:10:00|27380.7|27373.7|27413.2|27406.2|27415.7|27408.7|27380.7|27373.7|272
1644351300000|2022-02-08 20:15:00|27410.7|27403.7|27413.2|27406.2|27428.2|27421.2|27408.2|27401.2|334
1644351600000|2022-02-08 20:20:00|27415.7|27408.7|27403.2|27396.2|27418.2|27411.2|27398.2|27391.2|87
1644351900000|2022-02-08 20:25:00|27405.7|27398.7|27405.7|27398.7|27408.2|27401.2|27393.2|27386.2|73
1644352200000|2022-02-08 20:30:00|27408.2|27401.2|27433.2|27426.2|27438.2|27431.2|27403.2|27396.2|180
1644352500000|2022-02-08 20:35:00|27430.7|27423.7|27423.2|27416.2|27433.2|27426.2|27418.2|27411.2|160
1644352800000|2022-02-08 20:40:00|27428.2|27421.2|27423.2|27416.2|27438.2|27431.2|27423.2|27416.2|372
1644353100000|2022-02-08 20:45:00|27418.2|27411.2|27423.2|27416.2|27435.7|27428.7|27413.2|27406.2|205
1644353400000|2022-02-08 20:50:00|27428.2|27421.2|27418.2|27411.2|27428.2|27421.2|27403.2|27396.2|395
1644353700000|2022-02-08 20:55:00|27433.2|27426.2|27408.2|27401.2|27433.2|27426.2|27398.2|27391.2|558
1644354000000|2022-02-08 21:00:00|27410.7|27403.7|27415.7|27408.7|27423.2|27416.2|27403.2|27396.2|65
1644354300000|2022-02-08 21:05:00|27413.2|27406.2|27415.7|27408.7|27423.2|27416.2|27413.2|27406.2|25
1644354600000|2022-02-08 21:10:00|27413.2|27406.2|27405.7|27398.7|27418.2|27411.2|27403.2|27396.2|27
1644354900000|2022-02-08 21:15:00|27409.7|27394.7|27414.7|27399.7|27414.7|27399.7|27409.7|27394.7|0
1644355500000|2022-02-08 21:25:00|27417.2|27402.2|27419.7|27404.7|27419.7|27404.7|27417.2|27402.2|2
1644355800000|2022-02-08 21:30:00|27422.2|27407.2|27427.2|27412.2|27427.2|27412.2|27419.7|27404.7|7
1644356100000|2022-02-08 21:35:00|||||||||3
1644356700000|2022-02-08 21:45:00|27424.7|27409.7|27399.7|27384.7|27424.7|27409.7|27399.7|27384.7|71
1644357000000|2022-02-08 21:50:00|27402.2|27387.2|27414.7|27399.7|27414.7|27399.7|27399.7|27384.7|12
1644357300000|2022-02-08 21:55:00|27417.2|27402.2|27426.1|27396.1|27435.8|27407.2|27414.7|27394.7|11
1644357600000|2022-02-08 22:00:00|27425.8|27395.8|27427.7|27397.7|27428.3|27398.3|27425.8|27395.8|0
1644357900000|2022-02-08 22:05:00|27427.6|27397.6|27425.9|27395.9|27427.6|27397.6|27425.9|27395.9|0
1644358200000|2022-02-08 22:10:00|27426.8|27396.8|27427|27397|27427|27397|27425.6|27395.6|0
1644358500000|2022-02-08 22:15:00|27426.7|27396.7|27425.2|27395.2|27426.7|27396.7|27424.5|27394.5|0
1644358800000|2022-02-08 22:20:00|27425|27395|27425.7|27395.7|27425.8|27395.8|27425|27395|0
1644359100000|2022-02-08 22:25:00|27425|27395|27426|27396|27426.7|27396.7|27424.3|27394.3|0
1644359400000|2022-02-08 22:30:00|27425.9|27395.9|27426.5|27396.5|27427|27397|27425.9|27395.9|0
1644359700000|2022-02-08 22:35:00|27426.7|27396.7|27428.1|27398.1|27429.1|27399.1|27425.8|27395.8|0
1644360000000|2022-02-08 22:40:00|27428.6|27398.6|27427.7|27397.7|27429.3|27399.3|27427.6|27397.6|0
1644360300000|2022-02-08 22:45:00|27427.8|27397.8|27427.8|27397.8|27428.9|27398.9|27427.8|27397.8|0
1644360600000|2022-02-08 22:50:00|27428|27398|27429.3|27399.3|27429.4|27399.4|27428|27398|0
1644360900000|2022-02-08 22:55:00|27429.4|27399.4|27426.4|27396.4|27429.4|27399.4|27414.4|27384.4|0
1644361200000|2022-02-08 23:00:00|27431.5|27401.5|27412.2|27397.2|27436.8|27406.8|27402.2|27387.2|73
1644361500000|2022-02-08 23:05:00|27414.7|27399.7|27432.2|27417.2|27432.2|27417.2|27414.7|27399.7|27
1644361800000|2022-02-08 23:10:00|27434.7|27419.7|27434.7|27419.7|27439.7|27424.7|27432.2|27417.2|24
1644362100000|2022-02-08 23:15:00|27437.2|27422.2|27427.2|27412.2|27442.2|27427.2|27422.2|27407.2|42
1644362400000|2022-02-08 23:20:00|27429.7|27414.7|27432.2|27417.2|27442.2|27427.2|27429.7|27414.7|52
1644362700000|2022-02-08 23:25:00|27434.7|27419.7|27439.7|27424.7|27452.2|27437.2|27432.2|27417.2|37
1644363000000|2022-02-08 23:30:00|27442.2|27427.2|27435.7|27428.7|27454.7|27443.7|27418.2|27411.2|15140
1644363300000|2022-02-08 23:35:00|27433.2|27426.2|27433.2|27426.2|27455.7|27448.7|27428.2|27421.2|118
1644363600000|2022-02-08 23:40:00|27438.2|27431.2|27458.2|27451.2|27463.2|27456.2|27435.7|27428.7|192
1644363900000|2022-02-08 23:45:00|27460.7|27453.7|27450.7|27443.7|27463.2|27456.2|27448.2|27441.2|272
1644364200000|2022-02-08 23:50:00|27448.2|27441.2|27473.2|27466.2|27473.2|27466.2|27443.2|27436.2|167
1644364500000|2022-02-08 23:55:00|27470.7|27463.7|27493.2|27486.2|27493.2|27486.2|27463.2|27456.2|200
1644364800000|2022-02-09 00:00:00|27498.2|27491.2|27508.2|27501.2|27528.2|27521.2|27493.2|27486.2|1294
1644365100000|2022-02-09 00:05:00|27510.7|27503.7|27523.2|27516.2|27545.7|27538.7|27508.2|27501.2|848
1644365400000|2022-02-09 00:10:00|27518.2|27511.2|27468.2|27461.2|27518.2|27511.2|27458.2|27451.2|632
1644365700000|2022-02-09 00:15:00|27473.2|27466.2|27458.2|27451.2|27493.2|27486.2|27448.2|27441.2|440
1644366000000|2022-02-09 00:20:00|27460.7|27453.7|27463.2|27456.2|27488.2|27481.2|27453.2|27446.2|345
1644366300000|2022-02-09 00:25:00|27460.7|27453.7|27438.2|27431.2|27468.2|27461.2|27435.7|27428.7|333
1644366600000|2022-02-09 00:30:00|27435.7|27428.7|27448.2|27441.2|27453.2|27446.2|27403.2|27396.2|862
1644366900000|2022-02-09 00:35:00|27450.7|27443.7|27453.2|27446.2|27460.7|27453.7|27435.7|27428.7|401
1644367200000|2022-02-09 00:40:00|27448.2|27441.2|27428.2|27421.2|27448.2|27441.2|27413.2|27406.2|471
1644367500000|2022-02-09 00:45:00|27425.7|27418.7|27433.2|27426.2|27438.2|27431.2|27413.2|27406.2|376
1644367800000|2022-02-09 00:50:00|27428.2|27421.2|27440.7|27433.7|27443.2|27436.2|27408.2|27401.2|322
1644368100000|2022-02-09 00:55:00|27438.2|27431.2|27438.2|27431.2|27448.2|27441.2|27428.2|27421.2|176
1644368400000|2022-02-09 01:00:00|27433.2|27426.2|27453.2|27446.2|27463.2|27456.2|27433.2|27426.2|519
1644368700000|2022-02-09 01:05:00|27450.7|27443.7|27468.2|27461.2|27473.2|27466.2|27448.2|27441.2|311
1644369000000|2022-02-09 01:10:00|27473.2|27466.2|27473.2|27466.2|27483.2|27476.2|27468.2|27461.2|415
1644369300000|2022-02-09 01:15:00|27478.2|27471.2|27475.7|27468.7|27493.2|27486.2|27470.7|27463.7|395
1644369600000|2022-02-09 01:20:00|27473.2|27466.2|27458.2|27451.2|27473.2|27466.2|27458.2|27451.2|294
1644369900000|2022-02-09 01:25:00|27463.2|27456.2|27483.2|27476.2|27483.2|27476.2|27458.2|27451.2|206
1644370200000|2022-02-09 01:30:00|27485.7|27478.7|27505.7|27498.7|27528.2|27521.2|27485.7|27478.7|704
1644370500000|2022-02-09 01:35:00|27508.2|27501.2|27513.2|27506.2|27513.2|27506.2|27498.2|27491.2|210
1644370800000|2022-02-09 01:40:00|27508.2|27501.2|27493.2|27486.2|27508.2|27501.2|27488.2|27481.2|192
1644371100000|2022-02-09 01:45:00|27498.2|27491.2|27508.2|27501.2|27513.2|27506.2|27493.2|27486.2|179
1644371400000|2022-02-09 01:50:00|27513.2|27506.2|27493.2|27486.2|27518.2|27511.2|27488.2|27481.2|361
1644371700000|2022-02-09 01:55:00|27495.7|27488.7|27500.7|27493.7|27508.2|27501.2|27493.2|27486.2|148
1644372000000|2022-02-09 02:00:00|27503.2|27496.2|27503.2|27496.2|27508.2|27501.2|27498.2|27491.2|134
1644372300000|2022-02-09 02:05:00|27498.2|27491.2|27488.2|27481.2|27503.2|27496.2|27483.2|27476.2|292
1644372600000|2022-02-09 02:10:00|27490.7|27483.7|27493.2|27486.2|27498.2|27491.2|27478.2|27471.2|212
1644372900000|2022-02-09 02:15:00|27490.7|27483.7|27498.2|27491.2|27503.2|27496.2|27488.2|27481.2|98
1644373200000|2022-02-09 02:20:00|27503.2|27496.2|27528.2|27521.2|27528.2|27521.2|27503.2|27496.2|303
1644373500000|2022-02-09 02:25:00|27530.7|27523.7|27528.2|27521.2|27533.2|27526.2|27523.2|27516.2|285
1644373800000|2022-02-09 02:30:00|27523.2|27516.2|27518.2|27511.2|27528.2|27521.2|27508.2|27501.2|232
1644374100000|2022-02-09 02:35:00|27515.7|27508.7|27513.2|27506.2|27518.2|27511.2|27508.2|27501.2|100
1644374400000|2022-02-09 02:40:00|27508.2|27501.2|27508.2|27501.2|27513.2|27506.2|27508.2|27501.2|61
1644374700000|2022-02-09 02:45:00|27513.2|27506.2|27513.2|27506.2|27513.2|27506.2|27508.2|27501.2|105
1644375000000|2022-02-09 02:50:00|27510.7|27503.7|27523.2|27516.2|27523.2|27516.2|27508.2|27501.2|110
1644375300000|2022-02-09 02:55:00|27518.2|27511.2|27518.2|27511.2|27518.2|27511.2|27518.2|27511.2|26
1644375600000|2022-02-09 03:00:00|27523.2|27516.2|27523.2|27516.2|27523.2|27516.2|27518.2|27511.2|64
1644375900000|2022-02-09 03:05:00|27518.2|27511.2|27543.2|27536.2|27545.7|27538.7|27518.2|27511.2|570
1644376200000|2022-02-09 03:10:00|27540.7|27533.7|27538.2|27531.2|27540.7|27533.7|27533.2|27526.2|161
1644376500000|2022-02-09 03:15:00|27543.2|27536.2|27548.2|27541.2|27548.2|27541.2|27540.7|27533.7|112
1644376800000|2022-02-09 03:20:00|27543.2|27536.2|27538.2|27531.2|27543.2|27536.2|27538.2|27531.2|46
1644377100000|2022-02-09 03:25:00|27540.7|27533.7|27553.2|27546.2|27553.2|27546.2|27538.2|27531.2|272
1644377400000|2022-02-09 03:30:00|27558.2|27551.2|27593.2|27586.2|27593.2|27586.2|27558.2|27551.2|555
1644377700000|2022-02-09 03:35:00|27588.2|27581.2|27578.2|27571.2|27595.7|27588.7|27578.2|27571.2|458
1644378000000|2022-02-09 03:40:00|27583.2|27576.2|27588.2|27581.2|27598.2|27591.2|27578.2|27571.2|233
1644378300000|2022-02-09 03:45:00|27593.2|27586.2|27593.2|27586.2|27598.2|27591.2|27583.2|27576.2|278
1644378600000|2022-02-09 03:50:00|27588.2|27581.2|27603.2|27596.2|27605.7|27598.7|27588.2|27581.2|315
1644378900000|2022-02-09 03:55:00|27598.2|27591.2|27598.2|27591.2|27603.2|27596.2|27593.2|27586.2|267
1644379200000|2022-02-09 04:00:00|27593.2|27586.2|27578.2|27571.2|27593.2|27586.2|27573.2|27566.2|343
1644379500000|2022-02-09 04:05:00|27583.2|27576.2|27593.2|27586.2|27593.2|27586.2|27578.2|27571.2|292
1644379800000|2022-02-09 04:10:00|27588.2|27581.2|27583.2|27576.2|27588.2|27581.2|27578.2|27571.2|218
1644380100000|2022-02-09 04:15:00|27588.2|27581.2|27583.2|27576.2|27588.2|27581.2|27583.2|27576.2|106
1644380400000|2022-02-09 04:20:00|27588.2|27581.2|27593.2|27586.2|27593.2|27586.2|27578.2|27571.2|168
1644380700000|2022-02-09 04:25:00|27590.7|27583.7|27573.2|27566.2|27593.2|27586.2|27573.2|27566.2|287
1644381000000|2022-02-09 04:30:00|27568.2|27561.2|27558.2|27551.2|27570.7|27563.7|27553.2|27546.2|372
1644381300000|2022-02-09 04:35:00|27560.7|27553.7|27568.2|27561.2|27568.2|27561.2|27553.2|27546.2|300
1644381600000|2022-02-09 04:40:00|27563.2|27556.2|27583.2|27576.2|27583.2|27576.2|27563.2|27556.2|347
1644381900000|2022-02-09 04:45:00|27578.2|27571.2|27578.2|27571.2|27583.2|27576.2|27578.2|27571.2|196
1644382200000|2022-02-09 04:50:00|27583.2|27576.2|27598.2|27591.2|27603.2|27596.2|27583.2|27576.2|308
1644382500000|2022-02-09 04:55:00|27603.2|27596.2|27608.2|27601.2|27608.2|27601.2|27598.2|27591.2|315
1644382800000|2022-02-09 05:00:00|27603.2|27596.2|27598.2|27591.2|27603.2|27596.2|27593.2|27586.2|412
1644383100000|2022-02-09 05:05:00|27600.7|27593.7|27608.2|27601.2|27613.2|27606.2|27595.7|27588.7|320
1644383400000|2022-02-09 05:10:00|27605.7|27598.7|27598.2|27591.2|27608.2|27601.2|27588.2|27581.2|275
1644383700000|2022-02-09 05:15:00|27603.2|27596.2|27603.2|27596.2|27613.2|27606.2|27598.2|27591.2|205
1644384000000|2022-02-09 05:20:00|27598.2|27591.2|27598.2|27591.2|27608.2|27601.2|27593.2|27586.2|230
1644384300000|2022-02-09 05:25:00|27600.7|27593.7|27603.2|27596.2|27613.2|27606.2|27593.2|27586.2|434
1644384600000|2022-02-09 05:30:00|27600.7|27593.7|27603.2|27596.2|27608.2|27601.2|27598.2|27591.2|293
1644384900000|2022-02-09 05:35:00|27598.2|27591.2|27608.2|27601.2|27613.2|27606.2|27593.2|27586.2|313
1644385200000|2022-02-09 05:40:00|27603.2|27596.2|27613.2|27606.2|27613.2|27606.2|27603.2|27596.2|224
1644385500000|2022-02-09 05:45:00|27608.2|27601.2|27603.2|27596.2|27618.2|27611.2|27598.2|27591.2|588
1644385800000|2022-02-09 05:50:00|27608.2|27601.2|27613.2|27606.2|27620.7|27613.7|27608.2|27601.2|389
1644386100000|2022-02-09 05:55:00|27608.2|27601.2|27588.2|27581.2|27618.2|27611.2|27588.2|27581.2|1424
1644386400000|2022-02-09 06:00:00|27583.2|27576.2|27593.2|27586.2|27598.2|27591.2|27573.2|27566.2|1837
1644386700000|2022-02-09 06:05:00|27595.7|27588.7|27590.7|27583.7|27598.2|27591.2|27583.2|27576.2|937
1644387000000|2022-02-09 06:10:00|27593.2|27586.2|27565.7|27558.7|27598.2|27591.2|27565.7|27558.7|326
1644387300000|2022-02-09 06:15:00|27563.2|27556.2|27558.2|27551.2|27568.2|27561.2|27558.2|27551.2|254
1644387600000|2022-02-09 06:20:00|27563.2|27556.2|27563.2|27556.2|27563.2|27556.2|27553.2|27546.2|280
1644387900000|2022-02-09 06:25:00|27558.2|27551.2|27568.2|27561.2|27573.2|27566.2|27558.2|27551.2|84
1644388200000|2022-02-09 06:30:00|27570.7|27563.7|27568.2|27561.2|27573.2|27566.2|27563.2|27556.2|19
1644388500000|2022-02-09 06:35:00|27573.2|27566.2|27573.2|27566.2|27578.2|27571.2|27568.2|27561.2|39
1644388800000|2022-02-09 06:40:00|27568.2|27561.2|27568.2|27561.2|27573.2|27566.2|27568.2|27561.2|17
1644389100000|2022-02-09 06:45:00|27570.7|27563.7|27563.2|27556.2|27580.7|27573.7|27563.2|27556.2|57
1644389400000|2022-02-09 06:50:00|27568.2|27561.2|27568.2|27561.2|27568.2|27561.2|27558.2|27551.2|32
1644389700000|2022-02-09 06:55:00|27565.7|27558.7|27558.2|27551.2|27573.2|27566.2|27558.2|27551.2|19
1644390000000|2022-02-09 07:00:00|27563.2|27556.2|27573.2|27566.2|27578.2|27571.2|27563.2|27556.2|25
1644390300000|2022-02-09 07:05:00|27570.7|27563.7|27565.7|27558.7|27570.7|27563.7|27560.7|27553.7|5
1644390600000|2022-02-09 07:10:00|27568.2|27561.2|27565.7|27558.7|27578.2|27571.2|27563.2|27556.2|32
1644390900000|2022-02-09 07:15:00|27568.2|27561.2|27553.2|27546.2|27573.2|27566.2|27550.7|27543.7|51
1644391200000|2022-02-09 07:20:00|27550.7|27543.7|27563.2|27556.2|27563.2|27556.2|27550.7|27543.7|22
1644391500000|2022-02-09 07:25:00|27560.7|27553.7|27558.2|27551.2|27568.2|27561.2|27548.2|27541.2|62
1644391800000|2022-02-09 07:30:00|27553.2|27546.2|27553.2|27546.2|27555.7|27548.7|27538.2|27531.2|140
1644392100000|2022-02-09 07:35:00|27550.7|27543.7|27538.2|27531.2|27553.2|27546.2|27533.2|27526.2|57
1644392400000|2022-02-09 07:40:00|27535.7|27528.7|27538.2|27531.2|27538.2|27531.2|27528.2|27521.2|124
1644392700000|2022-02-09 07:45:00|27535.7|27528.7|27540.7|27533.7|27548.2|27541.2|27530.7|27523.7|64
1644393000000|2022-02-09 07:50:00|27538.2|27531.2|27553.2|27546.2|27553.2|27546.2|27538.2|27531.2|102
1644393300000|2022-02-09 07:55:00|27555.7|27548.7|27550.7|27543.7|27558.2|27551.2|27548.2|27541.2|125
1644393600000|2022-02-09 08:00:00|27553.2|27546.2|27553.2|27546.2|27568.2|27561.2|27548.2|27541.2|281
1644393900000|2022-02-09 08:05:00|27550.7|27543.7|27550.7|27543.7|27558.2|27551.2|27538.2|27531.2|167
1644394200000|2022-02-09 08:10:00|27553.2|27546.2|27548.2|27541.2|27553.2|27546.2|27538.2|27531.2|75
1644394500000|2022-02-09 08:15:00|27553.2|27546.2|27548.2|27541.2|27558.2|27551.2|27543.2|27536.2|110
1644394800000|2022-02-09 08:20:00|27553.2|27546.2|27548.2|27541.2|27563.2|27556.2|27548.2|27541.2|85
1644395100000|2022-02-09 08:25:00|27543.2|27536.2|27548.2|27541.2|27558.2|27551.2|27538.2|27531.2|181
1644395400000|2022-02-09 08:30:00|27545.7|27538.7|27548.2|27541.2|27563.2|27556.2|27538.2|27531.2|136
1644395700000|2022-02-09 08:35:00|27550.7|27543.7|27568.2|27561.2|27573.2|27566.2|27548.2|27541.2|168
1644396000000|2022-02-09 08:40:00|27570.7|27563.7|27580.7|27573.7|27583.2|27576.2|27568.2|27561.2|197
1644396300000|2022-02-09 08:45:00|27578.2|27571.2|27608.2|27601.2|27610.7|27603.7|27578.2|27571.2|207
1644396600000|2022-02-09 08:50:00|27603.2|27596.2|27603.2|27596.2|27613.2|27606.2|27598.2|27591.2|243
1644396900000|2022-02-09 08:55:00|27605.7|27598.7|27593.2|27586.2|27608.2|27601.2|27593.2|27586.2|64
1644397200000|2022-02-09 09:00:00|27595.7|27588.7|27588.2|27581.2|27603.2|27596.2|27588.2|27581.2|235
1644397500000|2022-02-09 09:05:00|27590.7|27583.7|27613.2|27606.2|27613.2|27606.2|27588.2|27581.2|199
1644397800000|2022-02-09 09:10:00|27610.7|27603.7|27610.7|27603.7|27613.2|27606.2|27598.2|27591.2|159
1644398100000|2022-02-09 09:15:00|27613.2|27606.2|27608.2|27601.2|27613.2|27606.2|27603.2|27596.2|42
1644398400000|2022-02-09 09:20:00|27610.7|27603.7|27603.2|27596.2|27613.2|27606.2|27603.2|27596.2|67
1644398700000|2022-02-09 09:25:00|27605.7|27598.7|27603.2|27596.2|27608.2|27601.2|27598.2|27591.2|42
1644399000000|2022-02-09 09:30:00|27608.2|27601.2|27608.2|27601.2|27610.7|27603.7|27603.2|27596.2|69
1644399300000|2022-02-09 09:35:00|27610.7|27603.7|27600.7|27593.7|27610.7|27603.7|27598.2|27591.2|47
1644399600000|2022-02-09 09:40:00|27603.2|27596.2|27603.2|27596.2|27608.2|27601.2|27598.2|27591.2|48
1644399900000|2022-02-09 09:45:00|27598.2|27591.2|27598.2|27591.2|27608.2|27601.2|27593.2|27586.2|65
1644400200000|2022-02-09 09:50:00|27595.7|27588.7|27590.7|27583.7|27598.2|27591.2|27588.2|27581.2|54
1644400500000|2022-02-09 09:55:00|27588.2|27581.2|27593.2|27586.2|27603.2|27596.2|27588.2|27581.2|61
1644400800000|2022-02-09 10:00:00|27595.7|27588.7|27595.7|27588.7|27603.2|27596.2|27593.2|27586.2|36
1644401100000|2022-02-09 10:05:00|27598.2|27591.2|27603.2|27596.2|27608.2|27601.2|27593.2|27586.2|41
1644401400000|2022-02-09 10:10:00|27600.7|27593.7|27613.2|27606.2|27618.2|27611.2|27598.2|27591.2|154
1644401700000|2022-02-09 10:15:00|27615.7|27608.7|27618.2|27611.2|27618.2|27611.2|27608.2|27601.2|62
1644402000000|2022-02-09 10:20:00|27623.2|27616.2|27618.2|27611.2|27623.2|27616.2|27613.2|27606.2|24
1644402300000|2022-02-09 10:25:00|27620.7|27613.7|27613.2|27606.2|27623.2|27616.2|27613.2|27606.2|39
1644402600000|2022-02-09 10:30:00|27608.2|27601.2|27610.7|27603.7|27620.7|27613.7|27608.2|27601.2|88
1644402900000|2022-02-09 10:35:00|27613.2|27606.2|27608.2|27601.2|27613.2|27606.2|27603.2|27596.2|78
1644403200000|2022-02-09 10:40:00|27613.2|27606.2|27623.2|27616.2|27628.2|27621.2|27608.2|27601.2|98
1644403500000|2022-02-09 10:45:00|27618.2|27611.2|27615.7|27608.7|27623.2|27616.2|27613.2|27606.2|73
1644403800000|2022-02-09 10:50:00|27613.2|27606.2|27618.2|27611.2|27623.2|27616.2|27613.2|27606.2|42
1644404100000|2022-02-09 10:55:00|27620.7|27613.7|27618.2|27611.2|27623.2|27616.2|27618.2|27611.2|21
1644404400000|2022-02-09 11:00:00|27620.7|27613.7|27608.2|27601.2|27623.2|27616.2|27608.2|27601.2|62
1644404700000|2022-02-09 11:05:00|27610.7|27603.7|27605.7|27598.7|27613.2|27606.2|27603.2|27596.2|51
1644405000000|2022-02-09 11:10:00|27603.2|27596.2|27598.2|27591.2|27608.2|27601.2|27598.2|27591.2|28
1644405300000|2022-02-09 11:15:00|27600.7|27593.7|27598.2|27591.2|27608.2|27601.2|27598.2|27591.2|60
1644405600000|2022-02-09 11:20:00|27600.7|27593.7|27598.2|27591.2|27603.2|27596.2|27598.2|27591.2|25
1644405900000|2022-02-09 11:25:00|27600.7|27593.7|27598.2|27591.2|27603.2|27596.2|27598.2|27591.2|42
1644406200000|2022-02-09 11:30:00|27603.2|27596.2|27608.2|27601.2|27608.2|27601.2|27598.2|27591.2|36
1644406500000|2022-02-09 11:35:00|27605.7|27598.7|27608.2|27601.2|27608.2|27601.2|27603.2|27596.2|42
1644406800000|2022-02-09 11:40:00|27605.7|27598.7|27608.2|27601.2|27608.2|27601.2|27603.2|27596.2|71
1644407100000|2022-02-09 11:45:00|27605.7|27598.7|27603.2|27596.2|27608.2|27601.2|27603.2|27596.2|27
1644407400000|2022-02-09 11:50:00|27605.7|27598.7|27613.2|27606.2|27613.2|27606.2|27603.2|27596.2|22
1644407700000|2022-02-09 11:55:00|27608.2|27601.2|27615.7|27608.7|27623.2|27616.2|27608.2|27601.2|63
1644408000000|2022-02-09 12:00:00|27618.2|27611.2|27623.2|27616.2|27628.2|27621.2|27613.2|27606.2|106
1644408300000|2022-02-09 12:05:00|27625.7|27618.7|27628.2|27621.2|27633.2|27626.2|27623.2|27616.2|104
1644408600000|2022-02-09 12:10:00|27633.2|27626.2|27648.2|27641.2|27650.7|27643.7|27633.2|27626.2|208
1644408900000|2022-02-09 12:15:00|27645.7|27638.7|27638.2|27631.2|27645.7|27638.7|27638.2|27631.2|41
1644409200000|2022-02-09 12:20:00|27643.2|27636.2|27643.2|27636.2|27643.2|27636.2|27638.2|27631.2|10
1644409500000|2022-02-09 12:25:00|27640.7|27633.7|27638.2|27631.2|27643.2|27636.2|27638.2|27631.2|72
1644409800000|2022-02-09 12:30:00|27633.2|27626.2|27633.2|27626.2|27638.2|27631.2|27633.2|27626.2|75
1644410100000|2022-02-09 12:35:00|27628.2|27621.2|27628.2|27621.2|27628.2|27621.2|27625.7|27618.7|36
1644410400000|2022-02-09 12:40:00|27623.2|27616.2|27628.2|27621.2|27628.2|27621.2|27618.2|27611.2|41
1644410700000|2022-02-09 12:45:00|27630.7|27623.7|27628.2|27621.2|27630.7|27623.7|27628.2|27621.2|17
1644411000000|2022-02-09 12:50:00|27625.7|27618.7|27623.2|27616.2|27628.2|27621.2|27623.2|27616.2|49
1644411300000|2022-02-09 12:55:00|27625.7|27618.7|27623.2|27616.2|27628.2|27621.2|27623.2|27616.2|43
1644411600000|2022-02-09 13:00:00|27625.7|27618.7|27628.2|27621.2|27628.2|27621.2|27618.2|27611.2|74
1644411900000|2022-02-09 13:05:00|27630.7|27623.7|27633.2|27626.2|27633.2|27626.2|27628.2|27621.2|35
1644412200000|2022-02-09 13:10:00|27635.7|27628.7|27648.2|27641.2|27653.2|27646.2|27635.7|27628.7|172
1644412500000|2022-02-09 13:15:00|27645.7|27638.7|27653.2|27646.2|27660.7|27653.7|27645.7|27638.7|72
1644412800000|2022-02-09 13:20:00|27655.7|27648.7|27658.2|27651.2|27663.2|27656.2|27653.2|27646.2|97
1644413100000|2022-02-09 13:25:00|27655.7|27648.7|27653.2|27646.2|27658.2|27651.2|27653.2|27646.2|57
1644413400000|2022-02-09 13:30:00|27658.2|27651.2|27653.2|27646.2|27658.2|27651.2|27648.2|27641.2|35
1644413700000|2022-02-09 13:35:00|27648.2|27641.2|27648.2|27641.2|27653.2|27646.2|27648.2|27641.2|30
1644414000000|2022-02-09 13:40:00|27645.7|27638.7|27648.2|27641.2|27655.7|27648.7|27645.7|27638.7|80
1644414300000|2022-02-09 13:45:00|27653.2|27646.2|27653.2|27646.2|27658.2|27651.2|27648.2|27641.2|19
1644414600000|2022-02-09 13:50:00|27658.2|27651.2|27658.2|27651.2|27658.2|27651.2|27653.2|27646.2|25
1644414900000|2022-02-09 13:55:00|27655.7|27648.7|27648.2|27641.2|27658.2|27651.2|27648.2|27641.2|25
1644415200000|2022-02-09 14:00:00|27650.7|27643.7|27648.2|27641.2|27653.2|27646.2|27648.2|27641.2|4
1644415500000|2022-02-09 14:05:00|27653.2|27646.2|27653.2|27646.2|27658.2|27651.2|27648.2|27641.2|52
1644415800000|2022-02-09 14:10:00|27655.7|27648.7|27648.2|27641.2|27655.7|27648.7|27648.2|27641.2|21
1644416100000|2022-02-09 14:15:00|27650.7|27643.7|27653.2|27646.2|27653.2|27646.2|27648.2|27641.2|31
1644416400000|2022-02-09 14:20:00|27655.7|27648.7|27658.2|27651.2|27658.2|27651.2|27653.2|27646.2|38
1644416700000|2022-02-09 14:25:00|27663.2|27656.2|27668.2|27661.2|27670.7|27663.7|27658.2|27651.2|117
1644417000000|2022-02-09 14:30:00|27663.2|27656.2|27673.2|27666.2|27683.2|27676.2|27648.2|27641.2|417
1644417300000|2022-02-09 14:35:00|27670.7|27663.7|27665.7|27658.7|27678.2|27671.2|27653.2|27646.2|217
1644417600000|2022-02-09 14:40:00|27668.2|27661.2|27673.2|27666.2|27678.2|27671.2|27653.2|27646.2|222
1644417900000|2022-02-09 14:45:00|27675.7|27668.7|27665.7|27658.7|27683.2|27676.2|27658.2|27651.2|130
1644418200000|2022-02-09 14:50:00|27663.2|27656.2|27655.7|27648.7|27668.2|27661.2|27643.2|27636.2|164
1644418500000|2022-02-09 14:55:00|27658.2|27651.2|27633.2|27626.2|27658.2|27651.2|27628.2|27621.2|342
1644418800000|2022-02-09 15:00:00|27635.7|27628.7|27653.2|27646.2|27655.7|27648.7|27635.7|27628.7|89
1644419100000|2022-02-09 15:05:00|27648.2|27641.2|27668.2|27661.2|27673.2|27666.2|27640.7|27633.7|155
1644419400000|2022-02-09 15:10:00|27673.2|27666.2|27653.2|27646.2|27673.2|27666.2|27643.2|27636.2|231
1644419700000|2022-02-09 15:15:00|27650.7|27643.7|27643.2|27636.2|27663.2|27656.2|27638.2|27631.2|161
1644420000000|2022-02-09 15:20:00|27640.7|27633.7|27643.2|27636.2|27653.2|27646.2|27633.2|27626.2|268
1644420300000|2022-02-09 15:25:00|27658.2|27651.2|27678.2|27671.2|27678.2|27671.2|27658.2|27651.2|418
1644420600000|2022-02-09 15:30:00|27683.2|27676.2|27703.2|27696.2|27708.2|27701.2|27678.2|27671.2|215
1644420900000|2022-02-09 15:35:00|27705.7|27698.7|27703.2|27696.2|27708.2|27701.2|27698.2|27691.2|124
1644421200000|2022-02-09 15:40:00|27700.7|27693.7|27698.2|27691.2|27713.2|27706.2|27698.2|27691.2|122
1644421500000|2022-02-09 15:45:00|27703.2|27696.2|27708.2|27701.2|27713.2|27706.2|27695.7|27688.7|137
1644421800000|2022-02-09 15:50:00|27710.7|27703.7|27720.7|27713.7|27728.2|27721.2|27708.2|27701.2|273
1644422100000|2022-02-09 15:55:00|27723.2|27716.2|27733.2|27726.2|27738.2|27731.2|27718.2|27711.2|150
1644422400000|2022-02-09 16:00:00|27735.7|27728.7|27728.2|27721.2|27738.2|27731.2|27723.2|27716.2|136
1644422700000|2022-02-09 16:05:00|27723.2|27716.2|27698.2|27691.2|27723.2|27716.2|27693.2|27686.2|156
1644423000000|2022-02-09 16:10:00|27700.7|27693.7|27688.2|27681.2|27708.2|27701.2|27688.2|27681.2|125
1644423300000|2022-02-09 16:15:00|27690.7|27683.7|27700.7|27693.7|27708.2|27701.2|27683.2|27676.2|111
1644423600000|2022-02-09 16:20:00|27698.2|27691.2|27703.2|27696.2|27708.2|27701.2|27698.2|27691.2|116
1644423900000|2022-02-09 16:25:00|27705.7|27698.7|27693.2|27686.2|27713.2|27706.2|27693.2|27686.2|162
1644424200000|2022-02-09 16:30:00|27698.2|27691.2|27698.2|27691.2|27703.2|27696.2|27685.7|27678.7|141
1644424500000|2022-02-09 16:35:00|27695.7|27688.7|27705.7|27698.7|27708.2|27701.2|27688.2|27681.2|60
1644424800000|2022-02-09 16:40:00|27708.2|27701.2|27698.2|27691.2|27710.7|27703.7|27693.2|27686.2|145
1644425100000|2022-02-09 16:45:00|27693.2|27686.2|27705.7|27698.7|27708.2|27701.2|27693.2|27686.2|99
1644425400000|2022-02-09 16:50:00|27708.2|27701.2|27683.2|27676.2|27708.2|27701.2|27683.2|27676.2|145
1644425700000|2022-02-09 16:55:00|27685.7|27678.7|27698.2|27691.2|27703.2|27696.2|27678.2|27671.2|171
1644426000000|2022-02-09 17:00:00|27695.7|27688.7|27698.2|27691.2|27703.2|27696.2|27688.2|27681.2|149
1644426300000|2022-02-09 17:05:00|27700.7|27693.7|27688.2|27681.2|27700.7|27693.7|27678.2|27671.2|79
1644426600000|2022-02-09 17:10:00|27685.7|27678.7|27698.2|27691.2|27698.2|27691.2|27673.2|27666.2|73
1644426900000|2022-02-09 17:15:00|27695.7|27688.7|27698.2|27691.2|27698.2|27691.2|27693.2|27686.2|58
1644427200000|2022-02-09 17:20:00|27693.2|27686.2|27703.2|27696.2|27708.2|27701.2|27688.2|27681.2|166
1644427500000|2022-02-09 17:25:00|27705.7|27698.7|27700.7|27693.7|27713.2|27706.2|27698.2|27691.2|62
1644427800000|2022-02-09 17:30:00|27703.2|27696.2|27698.2|27691.2|27713.2|27706.2|27693.2|27686.2|230
1644428100000|2022-02-09 17:35:00|27695.7|27688.7|27708.2|27701.2|27713.2|27706.2|27693.2|27686.2|84
1644428400000|2022-02-09 17:40:00|27713.2|27706.2|27713.2|27706.2|27723.2|27716.2|27708.2|27701.2|214
1644428700000|2022-02-09 17:45:00|27715.7|27708.7|27713.2|27706.2|27718.2|27711.2|27708.2|27701.2|49
1644429000000|2022-02-09 17:50:00|27710.7|27703.7|27708.2|27701.2|27713.2|27706.2|27703.2|27696.2|56
1644429300000|2022-02-09 17:55:00|27713.2|27706.2|27718.2|27711.2|27718.2|27711.2|27700.7|27693.7|144
1644429600000|2022-02-09 18:00:00|27715.7|27708.7|27708.2|27701.2|27723.2|27716.2|27708.2|27701.2|72
1644429900000|2022-02-09 18:05:00|27705.7|27698.7|27703.2|27696.2|27710.7|27703.7|27698.2|27691.2|55
1644430200000|2022-02-09 18:10:00|27700.7|27693.7|27693.2|27686.2|27708.2|27701.2|27690.7|27683.7|22
1644430500000|2022-02-09 18:15:00|27695.7|27688.7|27700.7|27693.7|27703.2|27696.2|27688.2|27681.2|50
1644430800000|2022-02-09 18:20:00|27698.2|27691.2|27698.2|27691.2|27708.2|27701.2|27698.2|27691.2|94
1644431100000|2022-02-09 18:25:00|27700.7|27693.7|27703.2|27696.2|27708.2|27701.2|27698.2|27691.2|57
1644431400000|2022-02-09 18:30:00|27705.7|27698.7|27708.2|27701.2|27713.2|27706.2|27703.2|27696.2|78
1644431700000|2022-02-09 18:35:00|27705.7|27698.7|27703.2|27696.2|27713.2|27706.2|27700.7|27693.7|46
1644432000000|2022-02-09 18:40:00|27700.7|27693.7|27718.2|27711.2|27723.2|27716.2|27700.7|27693.7|63
1644432300000|2022-02-09 18:45:00|27713.2|27706.2|27718.2|27711.2|27733.2|27726.2|27713.2|27706.2|143
1644432600000|2022-02-09 18:50:00|27723.2|27716.2|27738.2|27731.2|27738.2|27731.2|27720.7|27713.7|160
1644432900000|2022-02-09 18:55:00|27735.7|27728.7|27743.2|27736.2|27743.2|27736.2|27733.2|27726.2|54
1644433200000|2022-02-09 19:00:00|27748.2|27741.2|27750.7|27743.7|27753.2|27746.2|27745.7|27738.7|162
1644433500000|2022-02-09 19:05:00|27753.2|27746.2|27755.7|27748.7|27758.2|27751.2|27748.2|27741.2|127
1644433800000|2022-02-09 19:10:00|27753.2|27746.2|27763.2|27756.2|27763.2|27756.2|27753.2|27746.2|54
1644434100000|2022-02-09 19:15:00|27758.2|27751.2|27758.2|27751.2|27763.2|27756.2|27758.2|27751.2|76
1644434400000|2022-02-09 19:20:00|27755.7|27748.7|27758.2|27751.2|27760.7|27753.7|27753.2|27746.2|46
1644434700000|2022-02-09 19:25:00|27760.7|27753.7|27760.7|27753.7|27763.2|27756.2|27758.2|27751.2|28
1644435000000|2022-02-09 19:30:00|27763.2|27756.2|27763.2|27756.2|27763.2|27756.2|27753.2|27746.2|64
1644435300000|2022-02-09 19:35:00|27758.2|27751.2|27765.7|27758.7|27770.7|27763.7|27758.2|27751.2|108
1644435600000|2022-02-09 19:40:00|27763.2|27756.2|27763.2|27756.2|27768.2|27761.2|27758.2|27751.2|143
1644435900000|2022-02-09 19:45:00|27768.2|27761.2|27768.2|27761.2|27768.2|27761.2|27763.2|27756.2|139
1644436200000|2022-02-09 19:50:00|27763.2|27756.2|27768.2|27761.2|27773.2|27766.2|27758.2|27751.2|187
1644436500000|2022-02-09 19:55:00|27765.7|27758.7|27768.2|27761.2|27768.2|27761.2|27763.2|27756.2|328
1644436800000|2022-02-09 20:00:00|27763.2|27756.2|27773.2|27766.2|27773.2|27766.2|27753.2|27746.2|428
1644437100000|2022-02-09 20:05:00|27768.2|27761.2|27768.2|27761.2|27773.2|27766.2|27760.7|27753.7|303
1644437400000|2022-02-09 20:10:00|27765.7|27758.7|27763.2|27756.2|27773.2|27766.2|27763.2|27756.2|210
1644437700000|2022-02-09 20:15:00|27758.2|27751.2|27758.2|27751.2|27763.2|27756.2|27738.2|27731.2|258
1644438000000|2022-02-09 20:20:00|27753.2|27746.2|27768.2|27761.2|27768.2|27761.2|27750.7|27743.7|80
1644438300000|2022-02-09 20:25:00|27773.2|27766.2|27783.2|27776.2|27783.2|27776.2|27753.2|27746.2|129
1644438600000|2022-02-09 20:30:00|27778.2|27771.2|27803.2|27796.2|27805.7|27798.7|27778.2|27771.2|377
1644438900000|2022-02-09 20:35:00|27808.2|27801.2|27808.2|27801.2|27828.2|27821.2|27798.2|27791.2|325
1644439200000|2022-02-09 20:40:00|27810.7|27803.7|27798.2|27791.2|27810.7|27803.7|27778.2|27771.2|187
1644439500000|2022-02-09 20:45:00|27800.7|27793.7|27813.2|27806.2|27813.2|27806.2|27783.2|27776.2|116
1644439800000|2022-02-09 20:50:00|27815.7|27808.7|27815.7|27808.7|27820.7|27813.7|27803.2|27796.2|408
1644440100000|2022-02-09 20:55:00|27813.2|27806.2|27843.2|27836.2|27848.2|27841.2|27805.7|27798.7|729
1644440400000|2022-02-09 21:00:00|27838.2|27831.2|27838.2|27831.2|27848.2|27841.2|27828.2|27821.2|98
1644440700000|2022-02-09 21:05:00|27840.7|27833.7|27848.2|27841.2|27853.2|27846.2|27838.2|27831.2|44
1644441000000|2022-02-09 21:10:00|27850.7|27843.7|27863.2|27856.2|27863.2|27856.2|27848.2|27841.2|49
1644441300000|2022-02-09 21:15:00|27867.2|27852.2|27864.7|27849.7|27867.2|27852.2|27857.2|27842.2|7
1644441600000|2022-02-09 21:20:00|27862.2|27847.2|27874.7|27859.7|27877.2|27862.2|27862.2|27847.2|15
1644441900000|2022-02-09 21:25:00|27877.2|27862.2|27874.7|27859.7|27877.2|27862.2|27872.2|27857.2|7
1644442200000|2022-02-09 21:30:00|27872.2|27857.2|27869.7|27854.7|27872.2|27857.2|27869.7|27854.7|1
1644442500000|2022-02-09 21:35:00|27867.2|27852.2|27864.7|27849.7|27867.2|27852.2|27864.7|27849.7|8
1644442800000|2022-02-09 21:40:00|27867.2|27852.2|27867.2|27852.2|27867.2|27852.2|27864.7|27849.7|6
1644443100000|2022-02-09 21:45:00|27864.7|27849.7|27877.2|27862.2|27877.2|27862.2|27864.7|27849.7|34
1644443400000|2022-02-09 21:50:00|27874.7|27859.7|27872.2|27857.2|27877.2|27862.2|27872.2|27857.2|12
1644443700000|2022-02-09 21:55:00|27869.7|27854.7|27891.5|27861.5|27892.4|27872.2|27867.2|27852.2|36
1644444000000|2022-02-09 22:00:00|27891.6|27861.6|27891.8|27861.8|27892.1|27862.1|27890.8|27860.8|0
1644444300000|2022-02-09 22:05:00|27892|27862|27890.2|27860.2|27892.7|27862.7|27890.2|27860.2|0
1644444600000|2022-02-09 22:10:00|27891.5|27861.5|27891.6|27861.6|27891.8|27861.8|27890.7|27860.7|0
1644444900000|2022-02-09 22:15:00|27891.8|27861.8|27887.6|27857.6|27891.8|27861.8|27887.6|27857.6|0
1644445200000|2022-02-09 22:20:00|27887.5|27857.5|27885.8|27855.8|27887.5|27857.5|27885.6|27855.6|0
1644445500000|2022-02-09 22:25:00|27885.9|27855.9|27884.4|27854.4|27885.9|27855.9|27883.9|27853.9|0
1644445800000|2022-02-09 22:30:00|27884.5|27854.5|27885.9|27855.9|27886.1|27856.1|27883.5|27853.5|0
1644446100000|2022-02-09 22:35:00|27885.8|27855.8|27886.2|27856.2|27886.7|27856.7|27885.8|27855.8|0
1644446400000|2022-02-09 22:40:00|27886.4|27856.4|27887.7|27857.7|27887.7|27857.7|27886.2|27856.2|0
1644446700000|2022-02-09 22:45:00|27887.4|27857.4|27889.5|27859.5|27889.5|27859.5|27887.4|27857.4|0
1644447000000|2022-02-09 22:50:00|27889.6|27859.6|27890.2|27860.2|27891|27861|27887.7|27857.7|0
1644447300000|2022-02-09 22:55:00|27890.3|27860.3|27888.4|27858.4|27890.3|27860.3|27886.8|27856.8|0
1644447600000|2022-02-09 23:00:00|27894|27864|27872.2|27857.2|27896.2|27866.2|27867.2|27852.2|28
1644447900000|2022-02-09 23:05:00|27869.7|27854.7|27874.7|27859.7|27877.2|27862.2|27869.7|27854.7|22
1644448200000|2022-02-09 23:10:00|27877.2|27862.2|27897.2|27882.2|27897.2|27882.2|27877.2|27862.2|23
1644448500000|2022-02-09 23:15:00|27902.2|27887.2|27889.7|27874.7|27907.2|27892.2|27887.2|27872.2|44
1644448800000|2022-02-09 23:20:00|27887.2|27872.2|27892.2|27877.2|27897.2|27882.2|27882.2|27867.2|15
1644449100000|2022-02-09 23:25:00|27889.7|27874.7|27877.2|27862.2|27892.2|27877.2|27877.2|27862.2|40
1644449400000|2022-02-09 23:30:00|27882.2|27867.2|27858.2|27851.2|27893.2|27886.2|27853.2|27846.2|14974
1644449700000|2022-02-09 23:35:00|27855.7|27848.7|27878.2|27871.2|27885.7|27878.7|27855.7|27848.7|86
1644450000000|2022-02-09 23:40:00|27880.7|27873.7|27825.7|27818.7|27883.2|27876.2|27823.2|27816.2|233
1644450300000|2022-02-09 23:45:00|27828.2|27821.2|27823.2|27816.2|27830.7|27823.7|27803.2|27796.2|462
1644450600000|2022-02-09 23:50:00|27820.7|27813.7|27803.2|27796.2|27823.2|27816.2|27783.2|27776.2|260
1644450900000|2022-02-09 23:55:00|27800.7|27793.7|27845.7|27838.7|27853.2|27846.2|27795.7|27788.7|580
1644451200000|2022-02-10 00:00:00|27843.2|27836.2|27813.2|27806.2|27858.2|27851.2|27798.2|27791.2|1994
1644451500000|2022-02-10 00:05:00|27810.7|27803.7|27838.2|27831.2|27863.2|27856.2|27808.2|27801.2|1064
1644451800000|2022-02-10 00:10:00|27840.7|27833.7|27800.7|27793.7|27863.2|27856.2|27793.2|27786.2|901
1644452100000|2022-02-10 00:15:00|27798.2|27791.2|27808.2|27801.2|27813.2|27806.2|27790.7|27783.7|513
1644452400000|2022-02-10 00:20:00|27810.7|27803.7|27863.2|27856.2|27863.2|27856.2|27808.2|27801.2|566
1644452700000|2022-02-10 00:25:00|27860.7|27853.7|27833.2|27826.2|27868.2|27861.2|27828.2|27821.2|639
1644453000000|2022-02-10 00:30:00|27828.2|27821.2|27843.2|27836.2|27878.2|27871.2|27828.2|27821.2|442
1644453300000|2022-02-10 00:35:00|27840.7|27833.7|27838.2|27831.2|27863.2|27856.2|27833.2|27826.2|519
1644453600000|2022-02-10 00:40:00|27835.7|27828.7|27818.2|27811.2|27848.2|27841.2|27803.2|27796.2|391
1644453900000|2022-02-10 00:45:00|27813.2|27806.2|27753.2|27746.2|27823.2|27816.2|27740.7|27733.7|812
1644454200000|2022-02-10 00:50:00|27748.2|27741.2|27723.2|27716.2|27753.2|27746.2|27703.2|27696.2|1041
1644454500000|2022-02-10 00:55:00|27718.2|27711.2|27723.2|27716.2|27743.2|27736.2|27713.2|27706.2|432
1644454800000|2022-02-10 01:00:00|27720.7|27713.7|27718.2|27711.2|27738.2|27731.2|27718.2|27711.2|268
1644455100000|2022-02-10 01:05:00|27715.7|27708.7|27703.2|27696.2|27728.2|27721.2|27698.2|27691.2|221
1644455400000|2022-02-10 01:10:00|27700.7|27693.7|27670.7|27663.7|27703.2|27696.2|27648.2|27641.2|627
1644455700000|2022-02-10 01:15:00|27668.2|27661.2|27638.2|27631.2|27683.2|27676.2|27638.2|27631.2|597
1644456000000|2022-02-10 01:20:00|27640.7|27633.7|27648.2|27641.2|27653.2|27646.2|27623.2|27616.2|535
1644456300000|2022-02-10 01:25:00|27643.2|27636.2|27638.2|27631.2|27658.2|27651.2|27633.2|27626.2|294
1644456600000|2022-02-10 01:30:00|27635.7|27628.7|27628.2|27621.2|27635.7|27628.7|27588.2|27581.2|615
1644456900000|2022-02-10 01:35:00|27625.7|27618.7|27633.2|27626.2|27638.2|27631.2|27618.2|27611.2|361
1644457200000|2022-02-10 01:40:00|27638.2|27631.2|27648.2|27641.2|27658.2|27651.2|27633.2|27626.2|438
1644457500000|2022-02-10 01:45:00|27653.2|27646.2|27678.2|27671.2|27680.7|27673.7|27643.2|27636.2|273
1644457800000|2022-02-10 01:50:00|27680.7|27673.7|27670.7|27663.7|27693.2|27686.2|27663.2|27656.2|278
1644458100000|2022-02-10 01:55:00|27668.2|27661.2|27663.2|27656.2|27673.2|27666.2|27640.7|27633.7|240
1644458400000|2022-02-10 02:00:00|27668.2|27661.2|27638.2|27631.2|27668.2|27661.2|27638.2|27631.2|186
1644458700000|2022-02-10 02:05:00|27640.7|27633.7|27643.2|27636.2|27658.2|27651.2|27638.2|27631.2|199
1644459000000|2022-02-10 02:10:00|27638.2|27631.2|27618.2|27611.2|27643.2|27636.2|27618.2|27611.2|216
1644459300000|2022-02-10 02:15:00|27613.2|27606.2|27593.2|27586.2|27623.2|27616.2|27593.2|27586.2|285
1644459600000|2022-02-10 02:20:00|27588.2|27581.2|27578.2|27571.2|27600.7|27593.7|27578.2|27571.2|329
1644459900000|2022-02-10 02:25:00|27583.2|27576.2|27598.2|27591.2|27598.2|27591.2|27568.2|27561.2|337
1644460200000|2022-02-10 02:30:00|27600.7|27593.7|27598.2|27591.2|27608.2|27601.2|27598.2|27591.2|158
1644460500000|2022-02-10 02:35:00|27603.2|27596.2|27623.2|27616.2|27628.2|27621.2|27603.2|27596.2|109
1644460800000|2022-02-10 02:40:00|27625.7|27618.7|27628.2|27621.2|27633.2|27626.2|27618.2|27611.2|175
1644461100000|2022-02-10 02:45:00|27630.7|27623.7|27623.2|27616.2|27633.2|27626.2|27623.2|27616.2|90
1644461400000|2022-02-10 02:50:00|27625.7|27618.7|27628.2|27621.2|27628.2|27621.2|27618.2|27611.2|50
1644461700000|2022-02-10 02:55:00|27625.7|27618.7|27628.2|27621.2|27633.2|27626.2|27625.7|27618.7|49
1644462000000|2022-02-10 03:00:00|27625.7|27618.7|27623.2|27616.2|27638.2|27631.2|27618.2|27611.2|107
1644462300000|2022-02-10 03:05:00|27618.2|27611.2|27618.2|27611.2|27623.2|27616.2|27603.2|27596.2|147
1644462600000|2022-02-10 03:10:00|27623.2|27616.2|27613.2|27606.2|27623.2|27616.2|27608.2|27601.2|55
1644462900000|2022-02-10 03:15:00|27615.7|27608.7|27605.7|27598.7|27618.2|27611.2|27603.2|27596.2|92
1644463200000|2022-02-10 03:20:00|27603.2|27596.2|27613.2|27606.2|27613.2|27606.2|27603.2|27596.2|57
1644463500000|2022-02-10 03:25:00|27618.2|27611.2|27623.2|27616.2|27633.2|27626.2|27618.2|27611.2|134
1644463800000|2022-02-10 03:30:00|27625.7|27618.7|27658.2|27651.2|27663.2|27656.2|27618.2|27611.2|366
1644464100000|2022-02-10 03:35:00|27655.7|27648.7|27658.2|27651.2|27663.2|27656.2|27648.2|27641.2|160
1644464400000|2022-02-10 03:40:00|27655.7|27648.7|27643.2|27636.2|27658.2|27651.2|27640.7|27633.7|144
1644464700000|2022-02-10 03:45:00|27645.7|27638.7|27648.2|27641.2|27653.2|27646.2|27643.2|27636.2|114
1644465000000|2022-02-10 03:50:00|27645.7|27638.7|27653.2|27646.2|27653.2|27646.2|27638.2|27631.2|166
1644465300000|2022-02-10 03:55:00|27655.7|27648.7|27673.2|27666.2|27678.2|27671.2|27653.2|27646.2|166
1644465600000|2022-02-10 04:00:00|27670.7|27663.7|27663.2|27656.2|27670.7|27663.7|27655.7|27648.7|219
1644465900000|2022-02-10 04:05:00|27658.2|27651.2|27658.2|27651.2|27663.2|27656.2|27648.2|27641.2|135
1644466200000|2022-02-10 04:10:00|27660.7|27653.7|27648.2|27641.2|27668.2|27661.2|27648.2|27641.2|190
1644466500000|2022-02-10 04:15:00|27650.7|27643.7|27663.2|27656.2|27663.2|27656.2|27648.2|27641.2|99
1644466800000|2022-02-10 04:20:00|27665.7|27658.7|27668.2|27661.2|27668.2|27661.2|27658.2|27651.2|160
1644467100000|2022-02-10 04:25:00|27665.7|27658.7|27668.2|27661.2|27673.2|27666.2|27663.2|27656.2|83
1644467400000|2022-02-10 04:30:00|27670.7|27663.7|27673.2|27666.2|27678.2|27671.2|27668.2|27661.2|132
1644467700000|2022-02-10 04:35:00|27668.2|27661.2|27658.2|27651.2|27670.7|27663.7|27658.2|27651.2|220
1644468000000|2022-02-10 04:40:00|27663.2|27656.2|27678.2|27671.2|27678.2|27671.2|27663.2|27656.2|178
1644468300000|2022-02-10 04:45:00|27680.7|27673.7|27668.2|27661.2|27683.2|27676.2|27665.7|27658.7|187
1644468600000|2022-02-10 04:50:00|27663.2|27656.2|27673.2|27666.2|27678.2|27671.2|27663.2|27656.2|120
1644468900000|2022-02-10 04:55:00|27670.7|27663.7|27668.2|27661.2|27678.2|27671.2|27668.2|27661.2|193
1644469200000|2022-02-10 05:00:00|27663.2|27656.2|27673.2|27666.2|27678.2|27671.2|27663.2|27656.2|217
1644469500000|2022-02-10 05:05:00|27668.2|27661.2|27658.2|27651.2|27673.2|27666.2|27658.2|27651.2|118
1644469800000|2022-02-10 05:10:00|27660.7|27653.7|27663.2|27656.2|27670.7|27663.7|27658.2|27651.2|110
1644470100000|2022-02-10 05:15:00|27668.2|27661.2|27663.2|27656.2|27668.2|27661.2|27653.2|27646.2|181
1644470400000|2022-02-10 05:20:00|27658.2|27651.2|27658.2|27651.2|27663.2|27656.2|27658.2|27651.2|124
1644470700000|2022-02-10 05:25:00|27663.2|27656.2|27658.2|27651.2|27668.2|27661.2|27658.2|27651.2|363
1644471000000|2022-02-10 05:30:00|27655.7|27648.7|27658.2|27651.2|27668.2|27661.2|27648.2|27641.2|272
1644471300000|2022-02-10 05:35:00|27663.2|27656.2|27663.2|27656.2|27668.2|27661.2|27658.2|27651.2|245
1644471600000|2022-02-10 05:40:00|27658.2|27651.2|27658.2|27651.2|27663.2|27656.2|27653.2|27646.2|410
1644471900000|2022-02-10 05:45:00|27663.2|27656.2|27668.2|27661.2|27668.2|27661.2|27658.2|27651.2|377
1644472200000|2022-02-10 05:50:00|27673.2|27666.2|27683.2|27676.2|27683.2|27676.2|27673.2|27666.2|544
1644472500000|2022-02-10 05:55:00|27685.7|27678.7|27698.2|27691.2|27703.2|27696.2|27683.2|27676.2|1703
1644472800000|2022-02-10 06:00:00|27703.2|27696.2|27713.2|27706.2|27718.2|27711.2|27693.2|27686.2|2016
1644473100000|2022-02-10 06:05:00|27710.7|27703.7|27698.2|27691.2|27718.2|27711.2|27698.2|27691.2|656
1644473400000|2022-02-10 06:10:00|27695.7|27688.7|27713.2|27706.2|27715.7|27708.7|27693.2|27686.2|268
1644473700000|2022-02-10 06:15:00|27715.7|27708.7|27723.2|27716.2|27723.2|27716.2|27713.2|27706.2|236
1644474000000|2022-02-10 06:20:00|27718.2|27711.2|27723.2|27716.2|27725.7|27718.7|27718.2|27711.2|124
1644474300000|2022-02-10 06:25:00|27725.7|27718.7|27723.2|27716.2|27725.7|27718.7|27715.7|27708.7|24
1644474600000|2022-02-10 06:30:00|27720.7|27713.7|27725.7|27718.7|27743.2|27736.2|27718.2|27711.2|308
1644474900000|2022-02-10 06:35:00|27728.2|27721.2|27738.2|27731.2|27738.2|27731.2|27723.2|27716.2|88
1644475200000|2022-02-10 06:40:00|||||||||24
1644475500000|2022-02-10 06:45:00|27735.7|27728.7|27743.2|27736.2|27743.2|27736.2|27733.2|27726.2|37
1644475800000|2022-02-10 06:50:00|27738.2|27731.2|27718.2|27711.2|27738.2|27731.2|27718.2|27711.2|95
1644476100000|2022-02-10 06:55:00|27720.7|27713.7|27718.2|27711.2|27723.2|27716.2|27713.2|27706.2|48
1644476400000|2022-02-10 07:00:00|27715.7|27708.7|27708.2|27701.2|27718.2|27711.2|27703.2|27696.2|29
1644476700000|2022-02-10 07:05:00|27705.7|27698.7|27708.2|27701.2|27708.2|27701.2|27700.7|27693.7|18
1644477000000|2022-02-10 07:10:00|27705.7|27698.7|27713.2|27706.2|27715.7|27708.7|27703.2|27696.2|26
1644477300000|2022-02-10 07:15:00|27710.7|27703.7|27713.2|27706.2|27718.2|27711.2|27708.2|27701.2|32
1644477600000|2022-02-10 07:20:00|27718.2|27711.2|27715.7|27708.7|27718.2|27711.2|27713.2|27706.2|14
1644477900000|2022-02-10 07:25:00|27718.2|27711.2|27708.2|27701.2|27718.2|27711.2|27705.7|27698.7|44
1644478200000|2022-02-10 07:30:00|27703.2|27696.2|27703.2|27696.2|27708.2|27701.2|27693.2|27686.2|250
1644478500000|2022-02-10 07:35:00|27700.7|27693.7|27698.2|27691.2|27703.2|27696.2|27693.2|27686.2|60
1644478800000|2022-02-10 07:40:00|27695.7|27688.7|27693.2|27686.2|27698.2|27691.2|27688.2|27681.2|74
1644479100000|2022-02-10 07:45:00|27698.2|27691.2|27693.2|27686.2|27698.2|27691.2|27693.2|27686.2|80
1644479400000|2022-02-10 07:50:00|27695.7|27688.7|27703.2|27696.2|27703.2|27696.2|27693.2|27686.2|18
1644479700000|2022-02-10 07:55:00|27708.2|27701.2|27713.2|27706.2|27715.7|27708.7|27703.2|27696.2|110
1644480000000|2022-02-10 08:00:00|27715.7|27708.7|27728.2|27721.2|27753.2|27746.2|27710.7|27703.7|451
1644480300000|2022-02-10 08:05:00|27730.7|27723.7|27733.2|27726.2|27743.2|27736.2|27713.2|27706.2|293
1644480600000|2022-02-10 08:10:00|27735.7|27728.7|27758.2|27751.2|27768.2|27761.2|27733.2|27726.2|302
1644480900000|2022-02-10 08:15:00|27753.2|27746.2|27733.2|27726.2|27755.7|27748.7|27723.2|27716.2|189
1644481200000|2022-02-10 08:20:00|27728.2|27721.2|27733.2|27726.2|27740.7|27733.7|27718.2|27711.2|130
1644481500000|2022-02-10 08:25:00|27735.7|27728.7|27708.2|27701.2|27738.2|27731.2|27700.7|27693.7|96
1644481800000|2022-02-10 08:30:00|27710.7|27703.7|27705.7|27698.7|27718.2|27711.2|27703.2|27696.2|125
1644482100000|2022-02-10 08:35:00|27703.2|27696.2|27708.2|27701.2|27718.2|27711.2|27703.2|27696.2|138
1644482400000|2022-02-10 08:40:00|27710.7|27703.7|27688.2|27681.2|27718.2|27711.2|27685.7|27678.7|96
1644482700000|2022-02-10 08:45:00|27690.7|27683.7|27693.2|27686.2|27703.2|27696.2|27678.2|27671.2|147
1644483000000|2022-02-10 08:50:00|27690.7|27683.7|27688.2|27681.2|27700.7|27693.7|27683.2|27676.2|32
1644483300000|2022-02-10 08:55:00|27690.7|27683.7|27673.2|27666.2|27693.2|27686.2|27673.2|27666.2|103
1644483600000|2022-02-10 09:00:00|27675.7|27668.7|27683.2|27676.2|27695.7|27688.7|27668.2|27661.2|393
1644483900000|2022-02-10 09:05:00|27685.7|27678.7|27705.7|27698.7|27710.7|27703.7|27685.7|27678.7|219
1644484200000|2022-02-10 09:10:00|27708.2|27701.2|27708.2|27701.2|27718.2|27711.2|27698.2|27691.2|123
1644484500000|2022-02-10 09:15:00|27705.7|27698.7|27708.2|27701.2|27710.7|27703.7|27693.2|27686.2|60
1644484800000|2022-02-10 09:20:00|27705.7|27698.7|27703.2|27696.2|27713.2|27706.2|27698.2|27691.2|71
1644485100000|2022-02-10 09:25:00|27700.7|27693.7|27723.2|27716.2|27723.2|27716.2|27698.2|27691.2|80
1644485400000|2022-02-10 09:30:00|27725.7|27718.7|27718.2|27711.2|27728.2|27721.2|27713.2|27706.2|183
1644485700000|2022-02-10 09:35:00|27720.7|27713.7|27703.2|27696.2|27725.7|27718.7|27703.2|27696.2|58
1644486000000|2022-02-10 09:40:00|27700.7|27693.7|27718.2|27711.2|27718.2|27711.2|27698.2|27691.2|99
1644486300000|2022-02-10 09:45:00|27715.7|27708.7|27700.7|27693.7|27718.2|27711.2|27693.2|27686.2|54
1644486600000|2022-02-10 09:50:00|27703.2|27696.2|27708.2|27701.2|27718.2|27711.2|27698.2|27691.2|72
1644486900000|2022-02-10 09:55:00|27710.7|27703.7|27708.2|27701.2|27715.7|27708.7|27703.2|27696.2|98
1644487200000|2022-02-10 10:00:00|27710.7|27703.7|27703.2|27696.2|27713.2|27706.2|27690.7|27683.7|94
1644487500000|2022-02-10 10:05:00|27700.7|27693.7|27703.2|27696.2|27703.2|27696.2|27688.2|27681.2|38
1644487800000|2022-02-10 10:10:00|27698.2|27691.2|27708.2|27701.2|27708.2|27701.2|27695.7|27688.7|40
1644488100000|2022-02-10 10:15:00|27710.7|27703.7|27703.2|27696.2|27710.7|27703.7|27700.7|27693.7|21
1644488400000|2022-02-10 10:20:00|27700.7|27693.7|27698.2|27691.2|27703.2|27696.2|27698.2|27691.2|19
1644488700000|2022-02-10 10:25:00|27700.7|27693.7|27708.2|27701.2|27713.2|27706.2|27700.7|27693.7|64
1644489000000|2022-02-10 10:30:00|27710.7|27703.7|27708.2|27701.2|27718.2|27711.2|27708.2|27701.2|31
1644489300000|2022-02-10 10:35:00|27710.7|27703.7|27718.2|27711.2|27718.2|27711.2|27708.2|27701.2|18
1644489600000|2022-02-10 10:40:00|27713.2|27706.2|27713.2|27706.2|27718.2|27711.2|27713.2|27706.2|51
1644489900000|2022-02-10 10:45:00|27715.7|27708.7|27718.2|27711.2|27720.7|27713.7|27710.7|27703.7|78
1644490200000|2022-02-10 10:50:00|27723.2|27716.2|27718.2|27711.2|27723.2|27716.2|27718.2|27711.2|119
1644490500000|2022-02-10 10:55:00|27720.7|27713.7|27718.2|27711.2|27723.2|27716.2|27713.2|27706.2|33
1644490800000|2022-02-10 11:00:00|27720.7|27713.7|27723.2|27716.2|27728.2|27721.2|27718.2|27711.2|136
1644491100000|2022-02-10 11:05:00|27725.7|27718.7|27723.2|27716.2|27728.2|27721.2|27715.7|27708.7|17
1644491400000|2022-02-10 11:10:00|27725.7|27718.7|27733.2|27726.2|27733.2|27726.2|27725.7|27718.7|61
1644491700000|2022-02-10 11:15:00|27730.7|27723.7|27728.2|27721.2|27738.2|27731.2|27728.2|27721.2|88
1644492000000|2022-02-10 11:20:00|27733.2|27726.2|27718.2|27711.2|27733.2|27726.2|27713.2|27706.2|200
1644492300000|2022-02-10 11:25:00|27720.7|27713.7|27708.2|27701.2|27723.2|27716.2|27708.2|27701.2|117
1644492600000|2022-02-10 11:30:00|27710.7|27703.7|27708.2|27701.2|27713.2|27706.2|27703.2|27696.2|51
1644492900000|2022-02-10 11:35:00|27710.7|27703.7|27713.2|27706.2|27718.2|27711.2|27708.2|27701.2|36
1644493200000|2022-02-10 11:40:00|27710.7|27703.7|27703.2|27696.2|27713.2|27706.2|27703.2|27696.2|68
1644493500000|2022-02-10 11:45:00|27705.7|27698.7|27703.2|27696.2|27708.2|27701.2|27700.7|27693.7|38
1644493800000|2022-02-10 11:50:00|27698.2|27691.2|27703.2|27696.2|27703.2|27696.2|27698.2|27691.2|27
1644494100000|2022-02-10 11:55:00|27700.7|27693.7|27688.2|27681.2|27703.2|27696.2|27688.2|27681.2|45
1644494400000|2022-02-10 12:00:00|27693.2|27686.2|27698.2|27691.2|27703.2|27696.2|27688.2|27681.2|82
1644494700000|2022-02-10 12:05:00|27700.7|27693.7|27708.2|27701.2|27708.2|27701.2|27698.2|27691.2|76
1644495000000|2022-02-10 12:10:00|27710.7|27703.7|27713.2|27706.2|27713.2|27706.2|27708.2|27701.2|54
1644495300000|2022-02-10 12:15:00|27710.7|27703.7|27703.2|27696.2|27713.2|27706.2|27703.2|27696.2|298
1644495600000|2022-02-10 12:20:00|27708.2|27701.2|27708.2|27701.2|27713.2|27706.2|27703.2|27696.2|237
1644495900000|2022-02-10 12:25:00|27705.7|27698.7|27698.2|27691.2|27708.2|27701.2|27693.2|27686.2|45
1644496200000|2022-02-10 12:30:00|27703.2|27696.2|27693.2|27686.2|27703.2|27696.2|27693.2|27686.2|46
1644496500000|2022-02-10 12:35:00|27690.7|27683.7|27688.2|27681.2|27693.2|27686.2|27688.2|27681.2|65
1644496800000|2022-02-10 12:40:00|27683.2|27676.2|27688.2|27681.2|27688.2|27681.2|27683.2|27676.2|57
1644497100000|2022-02-10 12:45:00|27683.2|27676.2|27683.2|27676.2|27693.2|27686.2|27683.2|27676.2|61
1644497400000|2022-02-10 12:50:00|27688.2|27681.2|27683.2|27676.2|27688.2|27681.2|27683.2|27676.2|99
1644497700000|2022-02-10 12:55:00|27685.7|27678.7|27688.2|27681.2|27693.2|27686.2|27683.2|27676.2|95
1644498000000|2022-02-10 13:00:00|27690.7|27683.7|27693.2|27686.2|27698.2|27691.2|27683.2|27676.2|55
1644498300000|2022-02-10 13:05:00|27695.7|27688.7|27708.2|27701.2|27710.7|27703.7|27693.2|27686.2|228
1644498600000|2022-02-10 13:10:00|27705.7|27698.7|27693.2|27686.2|27708.2|27701.2|27690.7|27683.7|135
1644498900000|2022-02-10 13:15:00|27688.2|27681.2|27683.2|27676.2|27693.2|27686.2|27680.7|27673.7|147
1644499200000|2022-02-10 13:20:00|27678.2|27671.2|27678.2|27671.2|27683.2|27676.2|27668.2|27661.2|176
1644499500000|2022-02-10 13:25:00|27683.2|27676.2|27685.7|27678.7|27688.2|27681.2|27678.2|27671.2|135
1644499800000|2022-02-10 13:30:00|27688.2|27681.2|27578.2|27571.2|27688.2|27681.2|27543.2|27536.2|1548
1644500100000|2022-02-10 13:35:00|27573.2|27566.2|27618.2|27611.2|27618.2|27611.2|27553.2|27546.2|655
1644500400000|2022-02-10 13:40:00|27615.7|27608.7|27578.2|27571.2|27618.2|27611.2|27568.2|27561.2|333
1644500700000|2022-02-10 13:45:00|27573.2|27566.2|27553.2|27546.2|27585.7|27578.7|27548.2|27541.2|437
1644501000000|2022-02-10 13:50:00|27550.7|27543.7|27568.2|27561.2|27578.2|27571.2|27543.2|27536.2|337
1644501300000|2022-02-10 13:55:00|27573.2|27566.2|27573.2|27566.2|27593.2|27586.2|27568.2|27561.2|406
1644501600000|2022-02-10 14:00:00|27570.7|27563.7|27518.2|27511.2|27570.7|27563.7|27513.2|27506.2|535
1644501900000|2022-02-10 14:05:00|27523.2|27516.2|27533.2|27526.2|27543.2|27536.2|27518.2|27511.2|287
1644502200000|2022-02-10 14:10:00|27530.7|27523.7|27520.7|27513.7|27533.2|27526.2|27505.7|27498.7|324
1644502500000|2022-02-10 14:15:00|27523.2|27516.2|27540.7|27533.7|27543.2|27536.2|27518.2|27511.2|311
1644502800000|2022-02-10 14:20:00|27538.2|27531.2|27523.2|27516.2|27543.2|27536.2|27513.2|27506.2|122
1644503100000|2022-02-10 14:25:00|27525.7|27518.7|27508.2|27501.2|27533.2|27526.2|27503.2|27496.2|114
1644503400000|2022-02-10 14:30:00|27513.2|27506.2|27558.2|27551.2|27565.7|27558.7|27508.2|27501.2|521
1644503700000|2022-02-10 14:35:00|27560.7|27553.7|27593.2|27586.2|27603.2|27596.2|27553.2|27546.2|641
1644504000000|2022-02-10 14:40:00|27598.2|27591.2|27603.2|27596.2|27613.2|27606.2|27593.2|27586.2|610
1644504300000|2022-02-10 14:45:00|27608.2|27601.2|27593.2|27586.2|27618.2|27611.2|27578.2|27571.2|499
1644504600000|2022-02-10 14:50:00|27595.7|27588.7|27610.7|27603.7|27643.2|27636.2|27588.2|27581.2|997
1644504900000|2022-02-10 14:55:00|27608.2|27601.2|27615.7|27608.7|27638.2|27631.2|27603.2|27596.2|299
1644505200000|2022-02-10 15:00:00|27613.2|27606.2|27663.2|27656.2|27673.2|27666.2|27613.2|27606.2|694
1644505500000|2022-02-10 15:05:00|27665.7|27658.7|27698.2|27691.2|27703.2|27696.2|27658.2|27651.2|608
1644505800000|2022-02-10 15:10:00|27703.2|27696.2|27678.2|27671.2|27703.2|27696.2|27668.2|27661.2|300
1644506100000|2022-02-10 15:15:00|27675.7|27668.7|27668.2|27661.2|27683.2|27676.2|27653.2|27646.2|242
1644506400000|2022-02-10 15:20:00|27665.7|27658.7|27685.7|27678.7|27688.2|27681.2|27658.2|27651.2|261
1644506700000|2022-02-10 15:25:00|27688.2|27681.2|27695.7|27688.7|27708.2|27701.2|27678.2|27671.2|265
1644507000000|2022-02-10 15:30:00|27693.2|27686.2|27688.2|27681.2|27708.2|27701.2|27680.7|27673.7|244
1644507300000|2022-02-10 15:35:00|27690.7|27683.7|27748.2|27741.2|27748.2|27741.2|27683.2|27676.2|357
1644507600000|2022-02-10 15:40:00|27743.2|27736.2|27728.2|27721.2|27743.2|27736.2|27718.2|27711.2|383
1644507900000|2022-02-10 15:45:00|27725.7|27718.7|27738.2|27731.2|27743.2|27736.2|27713.2|27706.2|426
1644508200000|2022-02-10 15:50:00|27740.7|27733.7|27668.2|27661.2|27743.2|27736.2|27658.2|27651.2|576
1644508500000|2022-02-10 15:55:00|27665.7|27658.7|27673.2|27666.2|27683.2|27676.2|27658.2|27651.2|381
1644508800000|2022-02-10 16:00:00|27668.2|27661.2|27663.2|27656.2|27683.2|27676.2|27643.2|27636.2|351
1644509100000|2022-02-10 16:05:00|27660.7|27653.7|27668.2|27661.2|27683.2|27676.2|27658.2|27651.2|178
1644509400000|2022-02-10 16:10:00|27670.7|27663.7|27638.2|27631.2|27673.2|27666.2|27633.2|27626.2|210
1644509700000|2022-02-10 16:15:00|27640.7|27633.7|27633.2|27626.2|27658.2|27651.2|27625.7|27618.7|284
1644510000000|2022-02-10 16:20:00|27638.2|27631.2|27638.2|27631.2|27645.7|27638.7|27615.7|27608.7|242
1644510300000|2022-02-10 16:25:00|27635.7|27628.7|27648.2|27641.2|27653.2|27646.2|27628.2|27621.2|216
1644510600000|2022-02-10 16:30:00|27653.2|27646.2|27618.2|27611.2|27653.2|27646.2|27618.2|27611.2|224
1644510900000|2022-02-10 16:35:00|27620.7|27613.7|27638.2|27631.2|27640.7|27633.7|27618.2|27611.2|392
1644511200000|2022-02-10 16:40:00|27643.2|27636.2|27668.2|27661.2|27668.2|27661.2|27633.2|27626.2|152
1644511500000|2022-02-10 16:45:00|27665.7|27658.7|27683.2|27676.2|27688.2|27681.2|27663.2|27656.2|154
1644511800000|2022-02-10 16:50:00|27685.7|27678.7|27673.2|27666.2|27688.2|27681.2|27673.2|27666.2|70
1644512100000|2022-02-10 16:55:00|27675.7|27668.7|27688.2|27681.2|27693.2|27686.2|27673.2|27666.2|137
1644512400000|2022-02-10 17:00:00|27690.7|27683.7|27668.2|27661.2|27693.2|27686.2|27660.7|27653.7|93
1644512700000|2022-02-10 17:05:00|27665.7|27658.7|27678.2|27671.2|27688.2|27681.2|27663.2|27656.2|109
1644513000000|2022-02-10 17:10:00|27675.7|27668.7|27678.2|27671.2|27688.2|27681.2|27670.7|27663.7|64
1644513300000|2022-02-10 17:15:00|27675.7|27668.7|27678.2|27671.2|27688.2|27681.2|27663.2|27656.2|87
1644513600000|2022-02-10 17:20:00|27680.7|27673.7|27683.2|27676.2|27693.2|27686.2|27678.2|27671.2|101
1644513900000|2022-02-10 17:25:00|27685.7|27678.7|27688.2|27681.2|27693.2|27686.2|27683.2|27676.2|80
1644514200000|2022-02-10 17:30:00|27693.2|27686.2|27663.2|27656.2|27698.2|27691.2|27658.2|27651.2|142
1644514500000|2022-02-10 17:35:00|27665.7|27658.7|27675.7|27668.7|27683.2|27676.2|27663.2|27656.2|121
1644514800000|2022-02-10 17:40:00|27678.2|27671.2|27678.2|27671.2|27685.7|27678.7|27668.2|27661.2|70
1644515100000|2022-02-10 17:45:00|27673.2|27666.2|27588.2|27581.2|27673.2|27666.2|27568.2|27561.2|1202
1644515400000|2022-02-10 17:50:00|27583.2|27576.2|27593.2|27586.2|27603.2|27596.2|27560.7|27553.7|540
1644515700000|2022-02-10 17:55:00|27590.7|27583.7|27598.2|27591.2|27618.2|27611.2|27578.2|27571.2|424
1644516000000|2022-02-10 18:00:00|27593.2|27586.2|27608.2|27601.2|27618.2|27611.2|27585.7|27578.7|342
1644516300000|2022-02-10 18:05:00|27603.2|27596.2|27618.2|27611.2|27623.2|27616.2|27593.2|27586.2|255
1644516600000|2022-02-10 18:10:00|27620.7|27613.7|27608.2|27601.2|27633.2|27626.2|27598.2|27591.2|257
1644516900000|2022-02-10 18:15:00|27603.2|27596.2|27518.2|27511.2|27603.2|27596.2|27518.2|27511.2|553
1644517200000|2022-02-10 18:20:00|27523.2|27516.2|27538.2|27531.2|27548.2|27541.2|27523.2|27516.2|292
1644517500000|2022-02-10 18:25:00|27543.2|27536.2|27498.2|27491.2|27543.2|27536.2|27498.2|27491.2|296
1644517800000|2022-02-10 18:30:00|27493.2|27486.2|27483.2|27476.2|27515.7|27508.7|27478.2|27471.2|242
1644518100000|2022-02-10 18:35:00|27485.7|27478.7|27473.2|27466.2|27485.7|27478.7|27455.7|27448.7|385
1644518400000|2022-02-10 18:40:00|27470.7|27463.7|27493.2|27486.2|27503.2|27496.2|27468.2|27461.2|260
1644518700000|2022-02-10 18:45:00|27490.7|27483.7|27493.2|27486.2|27510.7|27503.7|27483.2|27476.2|122
1644519000000|2022-02-10 18:50:00|27490.7|27483.7|27498.2|27491.2|27503.2|27496.2|27485.7|27478.7|161
1644519300000|2022-02-10 18:55:00|27503.2|27496.2|27533.2|27526.2|27533.2|27526.2|27485.7|27478.7|212
1644519600000|2022-02-10 19:00:00|27530.7|27523.7|27503.2|27496.2|27538.2|27531.2|27503.2|27496.2|253
1644519900000|2022-02-10 19:05:00|27508.2|27501.2|27498.2|27491.2|27508.2|27501.2|27478.2|27471.2|247
1644520200000|2022-02-10 19:10:00|27500.7|27493.7|27475.7|27468.7|27503.2|27496.2|27468.2|27461.2|148
1644520500000|2022-02-10 19:15:00|27473.2|27466.2|27443.2|27436.2|27478.2|27471.2|27438.2|27431.2|347
1644520800000|2022-02-10 19:20:00|27445.7|27438.7|27468.2|27461.2|27470.7|27463.7|27438.2|27431.2|123
1644521100000|2022-02-10 19:25:00|27473.2|27466.2|27478.2|27471.2|27493.2|27486.2|27460.7|27453.7|155
1644521400000|2022-02-10 19:30:00|27483.2|27476.2|27478.2|27471.2|27493.2|27486.2|27465.7|27458.7|150
1644521700000|2022-02-10 19:35:00|27483.2|27476.2|27483.2|27476.2|27505.7|27498.7|27468.2|27461.2|175
1644522000000|2022-02-10 19:40:00|27488.2|27481.2|27473.2|27466.2|27508.2|27501.2|27468.2|27461.2|135
1644522300000|2022-02-10 19:45:00|27478.2|27471.2|27455.7|27448.7|27493.2|27486.2|27453.2|27446.2|116
1644522600000|2022-02-10 19:50:00|27453.2|27446.2|27428.2|27421.2|27460.7|27453.7|27418.2|27411.2|200
1644522900000|2022-02-10 19:55:00|27430.7|27423.7|27438.2|27431.2|27440.7|27433.7|27413.2|27406.2|261
1644523200000|2022-02-10 20:00:00|27440.7|27433.7|27448.2|27441.2|27453.2|27446.2|27403.2|27396.2|255
1644523500000|2022-02-10 20:05:00|27445.7|27438.7|27468.2|27461.2|27473.2|27466.2|27440.7|27433.7|120
1644523800000|2022-02-10 20:10:00|27470.7|27463.7|27473.2|27466.2|27485.7|27478.7|27458.2|27451.2|240
1644524100000|2022-02-10 20:15:00|27470.7|27463.7|27450.7|27443.7|27488.2|27481.2|27448.2|27441.2|165
1644524400000|2022-02-10 20:20:00|27453.2|27446.2|27445.7|27438.7|27458.2|27451.2|27423.2|27416.2|154
1644524700000|2022-02-10 20:25:00|27443.2|27436.2|27433.2|27426.2|27458.2|27451.2|27433.2|27426.2|130
1644525000000|2022-02-10 20:30:00|27430.7|27423.7|27388.2|27381.2|27433.2|27426.2|27388.2|27381.2|341
1644525300000|2022-02-10 20:35:00|27393.2|27386.2|27403.2|27396.2|27420.7|27413.7|27378.2|27371.2|288
1644525600000|2022-02-10 20:40:00|27398.2|27391.2|27393.2|27386.2|27420.7|27413.7|27378.2|27371.2|228
1644525900000|2022-02-10 20:45:00|27388.2|27381.2|27370.7|27363.7|27393.2|27386.2|27358.2|27351.2|295
1644526200000|2022-02-10 20:50:00|27368.2|27361.2|27383.2|27376.2|27403.2|27396.2|27358.2|27351.2|727
1644526500000|2022-02-10 20:55:00|27388.2|27381.2|27398.2|27391.2|27423.2|27416.2|27388.2|27381.2|820
1644526800000|2022-02-10 21:00:00|27393.2|27386.2|27385.7|27378.7|27398.2|27391.2|27383.2|27376.2|84
1644527100000|2022-02-10 21:05:00|27388.2|27381.2|27383.2|27376.2|27400.7|27393.7|27383.2|27376.2|49
1644527400000|2022-02-10 21:10:00|27385.7|27378.7|27363.2|27356.2|27388.2|27381.2|27363.2|27356.2|51
1644527700000|2022-02-10 21:15:00|27367.2|27352.2|27367.2|27352.2|27374.7|27359.7|27364.7|27349.7|14
1644528000000|2022-02-10 21:20:00|27364.7|27349.7|27359.7|27344.7|27367.2|27352.2|27357.2|27342.2|21
1644528300000|2022-02-10 21:25:00|27362.2|27347.2|27362.2|27347.2|27364.7|27349.7|27357.2|27342.2|3
1644528600000|2022-02-10 21:30:00|27364.7|27349.7|27374.7|27359.7|27374.7|27359.7|27364.7|27349.7|5
1644528900000|2022-02-10 21:35:00|27377.2|27362.2|27387.2|27372.2|27387.2|27372.2|27377.2|27362.2|8
1644529200000|2022-02-10 21:40:00|27384.7|27369.7|27374.7|27359.7|27384.7|27369.7|27374.7|27359.7|1
1644529500000|2022-02-10 21:45:00|27377.2|27362.2|27369.7|27354.7|27382.2|27367.2|27362.2|27347.2|33
1644529800000|2022-02-10 21:50:00|27372.2|27357.2|27379.7|27364.7|27379.7|27364.7|27372.2|27357.2|2
1644530100000|2022-02-10 21:55:00|27382.2|27367.2|27402|27372|27403.3|27379.7|27379.7|27364.7|7
1644530400000|2022-02-10 22:00:00|27396.1|27366.1|27401.5|27371.5|27403.6|27373.6|27396.1|27366.1|0
1644530700000|2022-02-10 22:05:00|27401.8|27371.8|27400.3|27370.3|27401.8|27371.8|27400.3|27370.3|0
1644531000000|2022-02-10 22:10:00|27399.8|27369.8|27400.1|27370.1|27400.1|27370.1|27399.2|27369.2|0
1644531300000|2022-02-10 22:15:00|27400.2|27370.2|27398.3|27368.3|27401|27371|27398.2|27368.2|0
1644531600000|2022-02-10 22:20:00|27398.6|27368.6|27398.9|27368.9|27399.9|27369.9|27398.6|27368.6|0
1644531900000|2022-02-10 22:25:00|27399.2|27369.2|27400.3|27370.3|27400.3|27370.3|27398.2|27368.2|0
1644532200000|2022-02-10 22:30:00|27400.4|27370.4|27399.7|27369.7|27400.8|27370.8|27397.4|27367.4|0
1644532500000|2022-02-10 22:35:00|27399.9|27369.9|27403|27373|27403.4|27373.4|27399.9|27369.9|0
1644532800000|2022-02-10 22:40:00|27403.4|27373.4|27403.4|27373.4|27404.1|27374.1|27402.3|27372.3|0
1644533100000|2022-02-10 22:45:00|27403.3|27373.3|27403.2|27373.2|27403.3|27373.3|27401.5|27371.5|0
1644533400000|2022-02-10 22:50:00|27403.3|27373.3|27405.3|27375.3|27406.4|27376.4|27403.3|27373.3|0
1644533700000|2022-02-10 22:55:00|27405.5|27375.5|27402.9|27372.9|27407.4|27377.4|27402.9|27372.9|0
1644534000000|2022-02-10 23:00:00|27406.4|27376.4|27362.2|27347.2|27413.4|27383.4|27342.2|27327.2|70
1644534300000|2022-02-10 23:05:00|27364.7|27349.7|27352.2|27337.2|27377.2|27362.2|27352.2|27337.2|16
1644534600000|2022-02-10 23:10:00|27354.7|27339.7|27382.2|27367.2|27384.7|27369.7|27354.7|27339.7|7
1644534900000|2022-02-10 23:15:00|27384.7|27369.7|27399.7|27384.7|27399.7|27384.7|27377.2|27362.2|5
1644535200000|2022-02-10 23:20:00|27402.2|27387.2|27379.7|27364.7|27404.7|27389.7|27377.2|27362.2|4
1644535500000|2022-02-10 23:25:00|27377.2|27362.2|27372.2|27357.2|27384.7|27369.7|27342.2|27327.2|33
1644535800000|2022-02-10 23:30:00|27359.7|27344.7|27333.2|27326.2|27365.7|27358.7|27328.2|27321.2|21132
1644536100000|2022-02-10 23:35:00|27330.7|27323.7|27338.2|27331.2|27360.7|27353.7|27323.2|27316.2|144
1644536400000|2022-02-10 23:40:00|27335.7|27328.7|27330.7|27323.7|27350.7|27343.7|27313.2|27306.2|133
1644536700000|2022-02-10 23:45:00|27325.7|27318.7|27328.2|27321.2|27338.2|27331.2|27315.7|27308.7|80
1644537000000|2022-02-10 23:50:00|27325.7|27318.7|27325.7|27318.7|27348.2|27341.2|27323.2|27316.2|83
1644537300000|2022-02-10 23:55:00|27323.2|27316.2|27335.7|27328.7|27335.7|27328.7|27313.2|27306.2|93
1644537600000|2022-02-11 00:00:00|27338.2|27331.2|27263.2|27256.2|27338.2|27331.2|27258.2|27251.2|416
1644537900000|2022-02-11 00:05:00|27260.7|27253.7|27288.2|27281.2|27288.2|27281.2|27248.2|27241.2|207
1644538200000|2022-02-11 00:10:00|27290.7|27283.7|27278.2|27271.2|27293.2|27286.2|27265.7|27258.7|152
1644538500000|2022-02-11 00:15:00|27275.7|27268.7|27250.7|27243.7|27275.7|27268.7|27245.7|27238.7|277
1644538800000|2022-02-11 00:20:00|27248.2|27241.2|27243.2|27236.2|27258.2|27251.2|27233.2|27226.2|135
1644539100000|2022-02-11 00:25:00|27240.7|27233.7|27233.2|27226.2|27245.7|27238.7|27225.7|27218.7|128
1644539400000|2022-02-11 00:30:00|27230.7|27223.7|27238.2|27231.2|27240.7|27233.7|27223.2|27216.2|69
1644539700000|2022-02-11 00:35:00|27235.7|27228.7|27225.7|27218.7|27240.7|27233.7|27223.2|27216.2|57
1644540000000|2022-02-11 00:40:00|27228.2|27221.2|27230.7|27223.7|27253.2|27246.2|27225.7|27218.7|179
1644540300000|2022-02-11 00:45:00|27233.2|27226.2|27250.7|27243.7|27253.2|27246.2|27230.7|27223.7|50
1644540600000|2022-02-11 00:50:00|27248.2|27241.2|27235.7|27228.7|27258.2|27251.2|27235.7|27228.7|51
1644540900000|2022-02-11 00:55:00|27238.2|27231.2|27260.7|27253.7|27273.2|27266.2|27228.2|27221.2|140
1644541200000|2022-02-11 01:00:00|27263.2|27256.2|27258.2|27251.2|27263.2|27256.2|27230.7|27223.7|168
1644541500000|2022-02-11 01:05:00|27255.7|27248.7|27230.7|27223.7|27255.7|27248.7|27228.2|27221.2|105
1644541800000|2022-02-11 01:10:00|27228.2|27221.2|27245.7|27238.7|27248.2|27241.2|27223.2|27216.2|121
1644542100000|2022-02-11 01:15:00|27248.2|27241.2|27283.2|27276.2|27295.7|27288.7|27243.2|27236.2|266
1644542400000|2022-02-11 01:20:00|27285.7|27278.7|27275.7|27268.7|27288.2|27281.2|27270.7|27263.7|60
1644542700000|2022-02-11 01:25:00|27278.2|27271.2|27280.7|27273.7|27288.2|27281.2|27273.2|27266.2|32
1644543000000|2022-02-11 01:30:00|27278.2|27271.2|27290.7|27283.7|27298.2|27291.2|27258.2|27251.2|199
1644543300000|2022-02-11 01:35:00|27288.2|27281.2|27288.2|27281.2|27303.2|27296.2|27268.2|27261.2|92
1644543600000|2022-02-11 01:40:00|27290.7|27283.7|27273.2|27266.2|27290.7|27283.7|27270.7|27263.7|149
1644543900000|2022-02-11 01:45:00|27275.7|27268.7|27273.2|27266.2|27280.7|27273.7|27258.2|27251.2|38
1644544200000|2022-02-11 01:50:00|27275.7|27268.7|27283.2|27276.2|27285.7|27278.7|27273.2|27266.2|27
1644544500000|2022-02-11 01:55:00|27280.7|27273.7|27268.2|27261.2|27283.2|27276.2|27260.7|27253.7|116
1644544800000|2022-02-11 02:00:00|27265.7|27258.7|27263.2|27256.2|27278.2|27271.2|27258.2|27251.2|57
1644545100000|2022-02-11 02:05:00|27260.7|27253.7|27263.2|27256.2|27275.7|27268.7|27258.2|27251.2|56
1644545400000|2022-02-11 02:10:00|27265.7|27258.7|27243.2|27236.2|27268.2|27261.2|27238.2|27231.2|91
1644545700000|2022-02-11 02:15:00|27240.7|27233.7|27233.2|27226.2|27253.2|27246.2|27228.2|27221.2|56
1644546000000|2022-02-11 02:20:00|27230.7|27223.7|27223.2|27216.2|27233.2|27226.2|27223.2|27216.2|67
1644546300000|2022-02-11 02:25:00|27225.7|27218.7|27233.2|27226.2|27243.2|27236.2|27218.2|27211.2|46
1644546600000|2022-02-11 02:30:00|27235.7|27228.7|27238.2|27231.2|27245.7|27238.7|27233.2|27226.2|44
1644546900000|2022-02-11 02:35:00|27235.7|27228.7|27243.2|27236.2|27248.2|27241.2|27235.7|27228.7|49
1644547200000|2022-02-11 02:40:00|27238.2|27231.2|27258.2|27251.2|27260.7|27253.7|27238.2|27231.2|35
1644547500000|2022-02-11 02:45:00|27253.2|27246.2|27258.2|27251.2|27260.7|27253.7|27248.2|27241.2|42
1644547800000|2022-02-11 02:50:00|27255.7|27248.7|27258.2|27251.2|27263.2|27256.2|27255.7|27248.7|14
1644548100000|2022-02-11 02:55:00|27253.2|27246.2|27270.7|27263.7|27270.7|27263.7|27253.2|27246.2|46
1644548400000|2022-02-11 03:00:00|27273.2|27266.2|27258.2|27251.2|27273.2|27266.2|27258.2|27251.2|56
1644548700000|2022-02-11 03:05:00|27255.7|27248.7|27243.2|27236.2|27258.2|27251.2|27238.2|27231.2|59
1644549000000|2022-02-11 03:10:00|27240.7|27233.7|27238.2|27231.2|27243.2|27236.2|27233.2|27226.2|13
1644549300000|2022-02-11 03:15:00|27240.7|27233.7|27248.2|27241.2|27248.2|27241.2|27240.7|27233.7|20
1644549600000|2022-02-11 03:20:00|27250.7|27243.7|27258.2|27251.2|27263.2|27256.2|27250.7|27243.7|29
1644549900000|2022-02-11 03:25:00|27255.7|27248.7|27268.2|27261.2|27268.2|27261.2|27253.2|27246.2|12
1644550200000|2022-02-11 03:30:00|27273.2|27266.2|27253.2|27246.2|27273.2|27266.2|27250.7|27243.7|24
1644550500000|2022-02-11 03:35:00|27250.7|27243.7|27255.7|27248.7|27258.2|27251.2|27243.2|27236.2|237
1644550800000|2022-02-11 03:40:00|27258.2|27251.2|27258.2|27251.2|27258.2|27251.2|27255.7|27248.7|2
1644551100000|2022-02-11 03:45:00|27260.7|27253.7|27263.2|27256.2|27263.2|27256.2|27253.2|27246.2|55
1644551400000|2022-02-11 03:50:00|27265.7|27258.7|27263.2|27256.2|27273.2|27266.2|27263.2|27256.2|37
1644551700000|2022-02-11 03:55:00|27265.7|27258.7|27268.2|27261.2|27268.2|27261.2|27263.2|27256.2|15
1644552000000|2022-02-11 04:00:00|27265.7|27258.7|27260.7|27253.7|27265.7|27258.7|27258.2|27251.2|21
1644552300000|2022-02-11 04:05:00|27258.2|27251.2|27268.2|27261.2|27268.2|27261.2|27258.2|27251.2|8
1644552600000|2022-02-11 04:10:00|27258.2|27251.2|27263.2|27256.2|27265.7|27258.7|27253.2|27246.2|58
1644552900000|2022-02-11 04:15:00|27260.7|27253.7|27258.2|27251.2|27263.2|27256.2|27258.2|27251.2|22
1644553200000|2022-02-11 04:20:00|27260.7|27253.7|27258.2|27251.2|27260.7|27253.7|27253.2|27246.2|10
1644553500000|2022-02-11 04:25:00|27260.7|27253.7|27253.2|27246.2|27260.7|27253.7|27253.2|27246.2|44
1644553800000|2022-02-11 04:30:00|27248.2|27241.2|27233.2|27226.2|27258.2|27251.2|27228.2|27221.2|229
1644554100000|2022-02-11 04:35:00|27228.2|27221.2|27223.2|27216.2|27243.2|27236.2|27223.2|27216.2|128
1644554400000|2022-02-11 04:40:00|27225.7|27218.7|27218.2|27211.2|27225.7|27218.7|27198.2|27191.2|213
1644554700000|2022-02-11 04:45:00|27220.7|27213.7|27203.2|27196.2|27223.2|27216.2|27198.2|27191.2|61
1644555000000|2022-02-11 04:50:00|27200.7|27193.7|27210.7|27203.7|27213.2|27206.2|27198.2|27191.2|39
1644555300000|2022-02-11 04:55:00|27208.2|27201.2|27213.2|27206.2|27223.2|27216.2|27208.2|27201.2|34
1644555600000|2022-02-11 05:00:00|27210.7|27203.7|27208.2|27201.2|27210.7|27203.7|27195.7|27188.7|159
1644555900000|2022-02-11 05:05:00|27203.2|27196.2|27213.2|27206.2|27213.2|27206.2|27198.2|27191.2|107
1644556200000|2022-02-11 05:10:00|27215.7|27208.7|27218.2|27211.2|27220.7|27213.7|27203.2|27196.2|50
1644556500000|2022-02-11 05:15:00|27220.7|27213.7|27208.2|27201.2|27220.7|27213.7|27200.7|27193.7|57
1644556800000|2022-02-11 05:20:00|27210.7|27203.7|27178.2|27171.2|27213.2|27206.2|27178.2|27171.2|192
1644557100000|2022-02-11 05:25:00|27180.7|27173.7|27193.2|27186.2|27198.2|27191.2|27180.7|27173.7|90
1644557400000|2022-02-11 05:30:00|27190.7|27183.7|27188.2|27181.2|27203.2|27196.2|27188.2|27181.2|187
1644557700000|2022-02-11 05:35:00|27185.7|27178.7|27188.2|27181.2|27188.2|27181.2|27183.2|27176.2|79
1644558000000|2022-02-11 05:40:00|27190.7|27183.7|27193.2|27186.2|27193.2|27186.2|27183.2|27176.2|107
1644558300000|2022-02-11 05:45:00|27190.7|27183.7|27188.2|27181.2|27193.2|27186.2|27188.2|27181.2|81
1644558600000|2022-02-11 05:50:00|27190.7|27183.7|27173.2|27166.2|27193.2|27186.2|27173.2|27166.2|61
1644558900000|2022-02-11 05:55:00|27178.2|27171.2|27205.7|27198.7|27208.2|27201.2|27178.2|27171.2|207
1644559200000|2022-02-11 06:00:00|27208.2|27201.2|27203.2|27196.2|27208.2|27201.2|27188.2|27181.2|103
1644559500000|2022-02-11 06:05:00|27200.7|27193.7|27218.2|27211.2|27223.2|27216.2|27198.2|27191.2|48
1644559800000|2022-02-11 06:10:00|27220.7|27213.7|27223.2|27216.2|27233.2|27226.2|27218.2|27211.2|75
1644560100000|2022-02-11 06:15:00|27225.7|27218.7|27223.2|27216.2|27228.2|27221.2|27213.2|27206.2|86
1644560400000|2022-02-11 06:20:00|27225.7|27218.7|27225.7|27218.7|27238.2|27231.2|27223.2|27216.2|90
1644560700000|2022-02-11 06:25:00|27223.2|27216.2|27243.2|27236.2|27243.2|27236.2|27223.2|27216.2|51
1644561000000|2022-02-11 06:30:00|27238.2|27231.2|27218.2|27211.2|27240.7|27233.7|27218.2|27211.2|75
1644561300000|2022-02-11 06:35:00|27215.7|27208.7|27208.2|27201.2|27218.2|27211.2|27205.7|27198.7|64
1644561600000|2022-02-11 06:40:00|27203.2|27196.2|27215.7|27208.7|27218.2|27211.2|27193.2|27186.2|30
1644561900000|2022-02-11 06:45:00|27213.2|27206.2|27220.7|27213.7|27223.2|27216.2|27213.2|27206.2|39
1644562200000|2022-02-11 06:50:00|27223.2|27216.2|27230.7|27223.7|27233.2|27226.2|27215.7|27208.7|9
1644562500000|2022-02-11 06:55:00|27233.2|27226.2|27240.7|27233.7|27248.2|27241.2|27233.2|27226.2|66
1644562800000|2022-02-11 07:00:00|27243.2|27236.2|27258.2|27251.2|27260.7|27253.7|27238.2|27231.2|115
1644563100000|2022-02-11 07:05:00|27260.7|27253.7|27270.7|27263.7|27273.2|27266.2|27255.7|27248.7|111
1644563400000|2022-02-11 07:10:00|27273.2|27266.2|27293.2|27286.2|27298.2|27291.2|27263.2|27256.2|69
1644563700000|2022-02-11 07:15:00|27295.7|27288.7|27268.2|27261.2|27305.7|27298.7|27265.7|27258.7|158
1644564000000|2022-02-11 07:20:00|27265.7|27258.7|27280.7|27273.7|27283.2|27276.2|27255.7|27248.7|40
1644564300000|2022-02-11 07:25:00|27283.2|27276.2|27268.2|27261.2|27283.2|27276.2|27265.7|27258.7|12
1644564600000|2022-02-11 07:30:00|27265.7|27258.7|27270.7|27263.7|27283.2|27276.2|27265.7|27258.7|50
1644564900000|2022-02-11 07:35:00|27268.2|27261.2|27293.2|27286.2|27298.2|27291.2|27265.7|27258.7|40
1644565200000|2022-02-11 07:40:00|27295.7|27288.7|27288.2|27281.2|27303.2|27296.2|27288.2|27281.2|110
1644565500000|2022-02-11 07:45:00|27283.2|27276.2|27288.2|27281.2|27293.2|27286.2|27273.2|27266.2|98
1644565800000|2022-02-11 07:50:00|27285.7|27278.7|27288.2|27281.2|27298.2|27291.2|27285.7|27278.7|29
1644566100000|2022-02-11 07:55:00|27290.7|27283.7|27290.7|27283.7|27298.2|27291.2|27283.2|27276.2|22
1644566400000|2022-02-11 08:00:00|27293.2|27286.2|27300.7|27293.7|27303.2|27296.2|27255.7|27248.7|261
1644566700000|2022-02-11 08:05:00|27298.2|27291.2|27328.2|27321.2|27328.2|27321.2|27293.2|27286.2|556
1644567000000|2022-02-11 08:10:00|27323.2|27316.2|27330.7|27323.7|27343.2|27336.2|27320.7|27313.7|274
1644567300000|2022-02-11 08:15:00|27333.2|27326.2|27320.7|27313.7|27343.2|27336.2|27313.2|27306.2|132
1644567600000|2022-02-11 08:20:00|27318.2|27311.2|27288.2|27281.2|27323.2|27316.2|27278.2|27271.2|182
1644567900000|2022-02-11 08:25:00|27290.7|27283.7|27290.7|27283.7|27293.2|27286.2|27278.2|27271.2|79
1644568200000|2022-02-11 08:30:00|27293.2|27286.2|27283.2|27276.2|27318.2|27311.2|27280.7|27273.7|70
1644568500000|2022-02-11 08:35:00|27280.7|27273.7|27235.7|27228.7|27288.2|27281.2|27233.2|27226.2|90
1644568800000|2022-02-11 08:40:00|27238.2|27231.2|27248.2|27241.2|27268.2|27261.2|27228.2|27221.2|125
1644569100000|2022-02-11 08:45:00|27245.7|27238.7|27253.2|27246.2|27258.2|27251.2|27243.2|27236.2|125
1644569400000|2022-02-11 08:50:00|27250.7|27243.7|27243.2|27236.2|27263.2|27256.2|27238.2|27231.2|34
1644569700000|2022-02-11 08:55:00|27245.7|27238.7|27228.2|27221.2|27260.7|27253.7|27223.2|27216.2|63
1644570000000|2022-02-11 09:00:00|27225.7|27218.7|27238.2|27231.2|27253.2|27246.2|27223.2|27216.2|63
1644570300000|2022-02-11 09:05:00|27235.7|27228.7|27255.7|27248.7|27255.7|27248.7|27228.2|27221.2|21
1644570600000|2022-02-11 09:10:00|27253.2|27246.2|27255.7|27248.7|27258.2|27251.2|27233.2|27226.2|62
1644570900000|2022-02-11 09:15:00|27258.2|27251.2|27260.7|27253.7|27273.2|27266.2|27253.2|27246.2|29
1644571200000|2022-02-11 09:20:00|27263.2|27256.2|27238.2|27231.2|27263.2|27256.2|27238.2|27231.2|34
1644571500000|2022-02-11 09:25:00|27240.7|27233.7|27238.2|27231.2|27245.7|27238.7|27233.2|27226.2|22
1644571800000|2022-02-11 09:30:00|27233.2|27226.2|27203.2|27196.2|27233.2|27226.2|27203.2|27196.2|94
1644572100000|2022-02-11 09:35:00|27200.7|27193.7|27205.7|27198.7|27208.2|27201.2|27188.2|27181.2|153
1644572400000|2022-02-11 09:40:00|27208.2|27201.2|27200.7|27193.7|27208.2|27201.2|27185.7|27178.7|97
1644572700000|2022-02-11 09:45:00|27203.2|27196.2|27205.7|27198.7|27213.2|27206.2|27198.2|27191.2|81
1644573000000|2022-02-11 09:50:00|27208.2|27201.2|27213.2|27206.2|27213.2|27206.2|27198.2|27191.2|98
1644573300000|2022-02-11 09:55:00|27210.7|27203.7|27223.2|27216.2|27228.2|27221.2|27210.7|27203.7|65
1644573600000|2022-02-11 10:00:00|27218.2|27211.2|27233.2|27226.2|27238.2|27231.2|27218.2|27211.2|28
1644573900000|2022-02-11 10:05:00|27238.2|27231.2|27233.2|27226.2|27238.2|27231.2|27228.2|27221.2|26
1644574200000|2022-02-11 10:10:00|27235.7|27228.7|27228.2|27221.2|27243.2|27236.2|27228.2|27221.2|83
1644574500000|2022-02-11 10:15:00|27233.2|27226.2|27230.7|27223.7|27243.2|27236.2|27228.2|27221.2|31
1644574800000|2022-02-11 10:20:00|27233.2|27226.2|27245.7|27238.7|27253.2|27246.2|27233.2|27226.2|61
1644575100000|2022-02-11 10:25:00|27243.2|27236.2|27248.2|27241.2|27248.2|27241.2|27238.2|27231.2|26
1644575400000|2022-02-11 10:30:00|27253.2|27246.2|27258.2|27251.2|27258.2|27251.2|27238.2|27231.2|62
1644575700000|2022-02-11 10:35:00|27253.2|27246.2|27253.2|27246.2|27253.2|27246.2|27248.2|27241.2|18
1644576000000|2022-02-11 10:40:00|27258.2|27251.2|27253.2|27246.2|27268.2|27261.2|27248.2|27241.2|127
1644576300000|2022-02-11 10:45:00|27258.2|27251.2|27258.2|27251.2|27263.2|27256.2|27243.2|27236.2|17
1644576600000|2022-02-11 10:50:00|27263.2|27256.2|27273.2|27266.2|27278.2|27271.2|27260.7|27253.7|51
1644576900000|2022-02-11 10:55:00|27278.2|27271.2|27278.2|27271.2|27288.2|27281.2|27273.2|27266.2|60
1644577200000|2022-02-11 11:00:00|27280.7|27273.7|27263.2|27256.2|27283.2|27276.2|27263.2|27256.2|66
1644577500000|2022-02-11 11:05:00|27265.7|27258.7|27253.2|27246.2|27273.2|27266.2|27253.2|27246.2|25
1644577800000|2022-02-11 11:10:00|27258.2|27251.2|27258.2|27251.2|27268.2|27261.2|27250.7|27243.7|17
1644578100000|2022-02-11 11:15:00|27260.7|27253.7|27248.2|27241.2|27273.2|27266.2|27243.2|27236.2|26
1644578400000|2022-02-11 11:20:00|27250.7|27243.7|27253.2|27246.2|27263.2|27256.2|27248.2|27241.2|66
1644578700000|2022-02-11 11:25:00|27255.7|27248.7|27260.7|27253.7|27263.2|27256.2|27233.2|27226.2|64
1644579000000|2022-02-11 11:30:00|27258.2|27251.2|27248.2|27241.2|27260.7|27253.7|27245.7|27238.7|23
1644579300000|2022-02-11 11:35:00|27243.2|27236.2|27263.2|27256.2|27273.2|27266.2|27240.7|27233.7|34
1644579600000|2022-02-11 11:40:00|27265.7|27258.7|27253.2|27246.2|27278.2|27271.2|27253.2|27246.2|24
1644579900000|2022-02-11 11:45:00|27248.2|27241.2|27248.2|27241.2|27258.2|27251.2|27243.2|27236.2|23
1644580200000|2022-02-11 11:50:00|27253.2|27246.2|27253.2|27246.2|27263.2|27256.2|27243.2|27236.2|31
1644580500000|2022-02-11 11:55:00|27250.7|27243.7|27260.7|27253.7|27263.2|27256.2|27248.2|27241.2|16
1644580800000|2022-02-11 12:00:00|27263.2|27256.2|27265.7|27258.7|27278.2|27271.2|27258.2|27251.2|51
1644581100000|2022-02-11 12:05:00|27268.2|27261.2|27278.2|27271.2|27288.2|27281.2|27263.2|27256.2|122
1644581400000|2022-02-11 12:10:00|27280.7|27273.7|27300.7|27293.7|27303.2|27296.2|27280.7|27273.7|55
1644581700000|2022-02-11 12:15:00|27303.2|27296.2|27298.2|27291.2|27308.2|27301.2|27295.7|27288.7|43
1644582000000|2022-02-11 12:20:00|27303.2|27296.2|27303.2|27296.2|27313.2|27306.2|27298.2|27291.2|88
1644582300000|2022-02-11 12:25:00|27300.7|27293.7|27338.2|27331.2|27345.7|27338.7|27300.7|27293.7|117
1644582600000|2022-02-11 12:30:00|27333.2|27326.2|27335.7|27328.7|27358.2|27351.2|27333.2|27326.2|125
1644582900000|2022-02-11 12:35:00|27333.2|27326.2|27338.2|27331.2|27343.2|27336.2|27330.7|27323.7|72
1644583200000|2022-02-11 12:40:00|27333.2|27326.2|27323.2|27316.2|27348.2|27341.2|27323.2|27316.2|78
1644583500000|2022-02-11 12:45:00|27325.7|27318.7|27328.2|27321.2|27328.2|27321.2|27323.2|27316.2|39
1644583800000|2022-02-11 12:50:00|27325.7|27318.7|27323.2|27316.2|27328.2|27321.2|27323.2|27316.2|15
1644584100000|2022-02-11 12:55:00|27328.2|27321.2|27328.2|27321.2|27333.2|27326.2|27328.2|27321.2|21
1644584400000|2022-02-11 13:00:00|27325.7|27318.7|27323.2|27316.2|27328.2|27321.2|27313.2|27306.2|147
1644584700000|2022-02-11 13:05:00|27325.7|27318.7|27333.2|27326.2|27345.7|27338.7|27318.2|27311.2|31
1644585000000|2022-02-11 13:10:00|27335.7|27328.7|27343.2|27336.2|27348.2|27341.2|27330.7|27323.7|44
1644585300000|2022-02-11 13:15:00|27340.7|27333.7|27350.7|27343.7|27355.7|27348.7|27338.2|27331.2|20
1644585600000|2022-02-11 13:20:00|27353.2|27346.2|27358.2|27351.2|27368.2|27361.2|27348.2|27341.2|61
1644585900000|2022-02-11 13:25:00|27355.7|27348.7|27353.2|27346.2|27358.2|27351.2|27348.2|27341.2|44
1644586200000|2022-02-11 13:30:00|27355.7|27348.7|27368.2|27361.2|27368.2|27361.2|27353.2|27346.2|18
1644586500000|2022-02-11 13:35:00|27370.7|27363.7|27378.2|27371.2|27378.2|27371.2|27368.2|27361.2|66
1644586800000|2022-02-11 13:40:00|27375.7|27368.7|27383.2|27376.2|27398.2|27391.2|27373.2|27366.2|157
1644587100000|2022-02-11 13:45:00|27378.2|27371.2|27395.7|27388.7|27398.2|27391.2|27370.7|27363.7|57
1644587400000|2022-02-11 13:50:00|27393.2|27386.2|27398.2|27391.2|27403.2|27396.2|27388.2|27381.2|41
1644587700000|2022-02-11 13:55:00|27395.7|27388.7|27383.2|27376.2|27398.2|27391.2|27383.2|27376.2|13
1644588000000|2022-02-11 14:00:00|27385.7|27378.7|27393.2|27386.2|27393.2|27386.2|27383.2|27376.2|25
1644588300000|2022-02-11 14:05:00|27390.7|27383.7|27383.2|27376.2|27390.7|27383.7|27378.2|27371.2|62
1644588600000|2022-02-11 14:10:00|27380.7|27373.7|27370.7|27363.7|27388.2|27381.2|27363.2|27356.2|28
1644588900000|2022-02-11 14:15:00|27368.2|27361.2|27368.2|27361.2|27378.2|27371.2|27363.2|27356.2|33
1644589200000|2022-02-11 14:20:00|27363.2|27356.2|27363.2|27356.2|27368.2|27361.2|27358.2|27351.2|12
1644589500000|2022-02-11 14:25:00|27368.2|27361.2|27365.7|27358.7|27368.2|27361.2|27358.2|27351.2|21
1644589800000|2022-02-11 14:30:00|27363.2|27356.2|27368.2|27361.2|27403.2|27396.2|27360.7|27353.7|276
1644590100000|2022-02-11 14:35:00|27365.7|27358.7|27368.2|27361.2|27388.2|27381.2|27348.2|27341.2|134
1644590400000|2022-02-11 14:40:00|27373.2|27366.2|27378.2|27371.2|27383.2|27376.2|27358.2|27351.2|124
1644590700000|2022-02-11 14:45:00|27383.2|27376.2|27438.2|27431.2|27463.2|27456.2|27383.2|27376.2|430
1644591000000|2022-02-11 14:50:00|27440.7|27433.7|27413.2|27406.2|27453.2|27446.2|27405.7|27398.7|201
1644591300000|2022-02-11 14:55:00|27410.7|27403.7|27368.2|27361.2|27420.7|27413.7|27358.2|27351.2|300
1644591600000|2022-02-11 15:00:00|27373.2|27366.2|27400.7|27393.7|27405.7|27398.7|27368.2|27361.2|162
1644591900000|2022-02-11 15:05:00|27403.2|27396.2|27398.2|27391.2|27433.2|27426.2|27385.7|27378.7|144
1644592200000|2022-02-11 15:10:00|27400.7|27393.7|27353.2|27346.2|27410.7|27403.7|27335.7|27328.7|226
1644592500000|2022-02-11 15:15:00|27348.2|27341.2|27358.2|27351.2|27365.7|27358.7|27325.7|27318.7|145
1644592800000|2022-02-11 15:20:00|27363.2|27356.2|27388.2|27381.2|27398.2|27391.2|27358.2|27351.2|172
1644593100000|2022-02-11 15:25:00|27385.7|27378.7|27393.2|27386.2|27413.2|27406.2|27378.2|27371.2|48
1644593400000|2022-02-11 15:30:00|27395.7|27388.7|27388.2|27381.2|27433.2|27426.2|27378.2|27371.2|82
1644593700000|2022-02-11 15:35:00|27390.7|27383.7|27415.7|27408.7|27420.7|27413.7|27368.2|27361.2|75
1644594000000|2022-02-11 15:40:00|27413.2|27406.2|27415.7|27408.7|27423.2|27416.2|27403.2|27396.2|75
1644594300000|2022-02-11 15:45:00|27418.2|27411.2|27398.2|27391.2|27428.2|27421.2|27390.7|27383.7|62
1644594600000|2022-02-11 15:50:00|27395.7|27388.7|27390.7|27383.7|27405.7|27398.7|27368.2|27361.2|81
1644594900000|2022-02-11 15:55:00|27388.2|27381.2|27378.2|27371.2|27398.2|27391.2|27368.2|27361.2|36
1644595200000|2022-02-11 16:00:00|27373.2|27366.2|27430.7|27423.7|27435.7|27428.7|27368.2|27361.2|216
1644595500000|2022-02-11 16:05:00|27428.2|27421.2|27353.2|27346.2|27428.2|27421.2|27353.2|27346.2|94
1644595800000|2022-02-11 16:10:00|27358.2|27351.2|27358.2|27351.2|27373.2|27366.2|27338.2|27331.2|154
1644596100000|2022-02-11 16:15:00|27355.7|27348.7|27353.2|27346.2|27363.2|27356.2|27335.7|27328.7|114
1644596400000|2022-02-11 16:20:00|27355.7|27348.7|27363.2|27356.2|27373.2|27366.2|27350.7|27343.7|126
1644596700000|2022-02-11 16:25:00|27365.7|27358.7|27338.2|27331.2|27373.2|27366.2|27328.2|27321.2|169
1644597000000|2022-02-11 16:30:00|27340.7|27333.7|27343.2|27336.2|27373.2|27366.2|27333.2|27326.2|177
1644597300000|2022-02-11 16:35:00|27348.2|27341.2|27315.7|27308.7|27348.2|27341.2|27303.2|27296.2|318
1644597600000|2022-02-11 16:40:00|27313.2|27306.2|27318.2|27311.2|27328.2|27321.2|27300.7|27293.7|135
1644597900000|2022-02-11 16:45:00|27315.7|27308.7|27343.2|27336.2|27353.2|27346.2|27313.2|27306.2|160
1644598200000|2022-02-11 16:50:00|27340.7|27333.7|27335.7|27328.7|27353.2|27346.2|27313.2|27306.2|98
1644598500000|2022-02-11 16:55:00|27338.2|27331.2|27353.2|27346.2|27363.2|27356.2|27328.2|27321.2|86
1644598800000|2022-02-11 17:00:00|27348.2|27341.2|27358.2|27351.2|27365.7|27358.7|27338.2|27331.2|52
1644599100000|2022-02-11 17:05:00|27355.7|27348.7|27348.2|27341.2|27360.7|27353.7|27338.2|27331.2|57
1644599400000|2022-02-11 17:10:00|27353.2|27346.2|27360.7|27353.7|27373.2|27366.2|27340.7|27333.7|101
1644599700000|2022-02-11 17:15:00|27363.2|27356.2|27328.2|27321.2|27363.2|27356.2|27320.7|27313.7|38
1644600000000|2022-02-11 17:20:00|27325.7|27318.7|27323.2|27316.2|27333.2|27326.2|27315.7|27308.7|52
1644600300000|2022-02-11 17:25:00|27320.7|27313.7|27348.2|27341.2|27353.2|27346.2|27318.2|27311.2|85
1644600600000|2022-02-11 17:30:00|27345.7|27338.7|27358.2|27351.2|27368.2|27361.2|27338.2|27331.2|27
1644600900000|2022-02-11 17:35:00|27360.7|27353.7|27355.7|27348.7|27368.2|27361.2|27345.7|27338.7|25
1644601200000|2022-02-11 17:40:00|27353.2|27346.2|27335.7|27328.7|27360.7|27353.7|27330.7|27323.7|19
1644601500000|2022-02-11 17:45:00|27333.2|27326.2|27323.2|27316.2|27335.7|27328.7|27308.2|27301.2|27
1644601800000|2022-02-11 17:50:00|27318.2|27311.2|27288.2|27281.2|27323.2|27316.2|27285.7|27278.7|51
1644602100000|2022-02-11 17:55:00|27290.7|27283.7|27303.2|27296.2|27308.2|27301.2|27290.7|27283.7|72
1644602400000|2022-02-11 18:00:00|27305.7|27298.7|27303.2|27296.2|27318.2|27311.2|27295.7|27288.7|50
1644602700000|2022-02-11 18:05:00|27300.7|27293.7|27338.2|27331.2|27343.2|27336.2|27295.7|27288.7|95
1644603000000|2022-02-11 18:10:00|27335.7|27328.7|27310.7|27303.7|27335.7|27328.7|27305.7|27298.7|38
1644603300000|2022-02-11 18:15:00|27313.2|27306.2|27310.7|27303.7|27313.2|27306.2|27285.7|27278.7|19
1644603600000|2022-02-11 18:20:00|27308.2|27301.2|27298.2|27291.2|27313.2|27306.2|27293.2|27286.2|6
1644603900000|2022-02-11 18:25:00|27300.7|27293.7|27263.2|27256.2|27300.7|27293.7|27263.2|27256.2|149
1644604200000|2022-02-11 18:30:00|27258.2|27251.2|27210.7|27203.7|27263.2|27256.2|27203.2|27196.2|304
1644604500000|2022-02-11 18:35:00|27208.2|27201.2|27095.7|27088.7|27208.2|27201.2|27093.2|27086.2|794
1644604800000|2022-02-11 18:40:00|27093.2|27086.2|27063.2|27056.2|27128.2|27121.2|27060.7|27053.7|499
1644605100000|2022-02-11 18:45:00|27058.2|27051.2|26998.2|26991.2|27058.2|27051.2|26978.2|26971.2|675
1644605400000|2022-02-11 18:50:00|27003.2|26996.2|27033.2|27026.2|27040.7|27033.7|26968.2|26961.2|362
1644605700000|2022-02-11 18:55:00|27035.7|27028.7|26978.2|26971.2|27038.2|27031.2|26978.2|26971.2|276
1644606000000|2022-02-11 19:00:00|26973.2|26966.2|26948.2|26941.2|27008.2|27001.2|26893.2|26886.2|587
1644606300000|2022-02-11 19:05:00|26943.2|26936.2|26945.7|26938.7|26973.2|26966.2|26893.2|26886.2|311
1644606600000|2022-02-11 19:10:00|26948.2|26941.2|26963.2|26956.2|26973.2|26966.2|26913.2|26906.2|244
1644606900000|2022-02-11 19:15:00|26960.7|26953.7|27023.2|27016.2|27053.2|27046.2|26950.7|26943.7|409
1644607200000|2022-02-11 19:20:00|27020.7|27013.7|26998.2|26991.2|27043.2|27036.2|26993.2|26986.2|176
1644607500000|2022-02-11 19:25:00|26988.2|26981.2|26928.2|26921.2|26998.2|26991.2|26920.7|26913.7|276
1644607800000|2022-02-11 19:30:00|26933.2|26926.2|27000.7|26993.7|27003.2|26996.2|26920.7|26913.7|318
1644608100000|2022-02-11 19:35:00|26998.2|26991.2|26970.7|26963.7|27003.2|26996.2|26963.2|26956.2|164
1644608400000|2022-02-11 19:40:00|26973.2|26966.2|26948.2|26941.2|26993.2|26986.2|26938.2|26931.2|234
1644608700000|2022-02-11 19:45:00|26950.7|26943.7|26925.7|26918.7|26965.7|26958.7|26908.2|26901.2|301
1644609000000|2022-02-11 19:50:00|26928.2|26921.2|26900.7|26893.7|26928.2|26921.2|26878.2|26871.2|271
1644609300000|2022-02-11 19:55:00|26898.2|26891.2|26933.2|26926.2|26943.2|26936.2|26898.2|26891.2|160
1644609600000|2022-02-11 20:00:00|26935.7|26928.7|26995.7|26988.7|27003.2|26996.2|26923.2|26916.2|309
1644609900000|2022-02-11 20:05:00|26993.2|26986.2|26950.7|26943.7|27010.7|27003.7|26943.2|26936.2|107
1644610200000|2022-02-11 20:10:00|26953.2|26946.2|26943.2|26936.2|26958.2|26951.2|26915.7|26908.7|175
1644610500000|2022-02-11 20:15:00|26940.7|26933.7|26900.7|26893.7|26978.2|26971.2|26898.2|26891.2|226
1644610800000|2022-02-11 20:20:00|26898.2|26891.2|26908.2|26901.2|26925.7|26918.7|26883.2|26876.2|219
1644611100000|2022-02-11 20:25:00|26910.7|26903.7|26948.2|26941.2|26958.2|26951.2|26903.2|26896.2|151
1644611400000|2022-02-11 20:30:00|26943.2|26936.2|26943.2|26936.2|26958.2|26951.2|26883.2|26876.2|195
1644611700000|2022-02-11 20:35:00|26945.7|26938.7|26903.2|26896.2|26955.7|26948.7|26898.2|26891.2|131
1644612000000|2022-02-11 20:40:00|26905.7|26898.7|26898.2|26891.2|26918.2|26911.2|26858.2|26851.2|440
1644612300000|2022-02-11 20:45:00|26893.2|26886.2|26978.2|26971.2|26983.2|26976.2|26893.2|26886.2|310
1644612600000|2022-02-11 20:50:00|26988.2|26981.2|26973.2|26966.2|26998.2|26991.2|26948.2|26941.2|381
1644612900000|2022-02-11 20:55:00|26978.2|26971.2|26938.2|26931.2|27038.2|27031.2|26933.2|26926.2|652
1644613200000|2022-02-11 21:00:00|26940.7|26933.7|26990.7|26983.7|26990.7|26983.7|26933.2|26926.2|310
1644613500000|2022-02-11 21:05:00|26988.2|26981.2|26993.2|26986.2|27000.7|26993.7|26970.7|26963.7|65
1644613800000|2022-02-11 21:10:00|26995.7|26988.7|26995.7|26988.7|26998.2|26991.2|26980.7|26973.7|43
1644614100000|2022-02-11 21:15:00|26999.7|26984.7|27004.7|26989.7|27007.2|26992.2|26999.7|26984.7|2
1644614400000|2022-02-11 21:20:00|27007.2|26992.2|27009.7|26994.7|27012.2|26997.2|27004.7|26989.7|7
1644614700000|2022-02-11 21:25:00|27012.2|26997.2|27027.2|27012.2|27027.2|27012.2|27012.2|26997.2|7
1644615000000|2022-02-11 21:30:00|27024.7|27009.7|27029.7|27014.7|27042.2|27027.2|27024.7|27009.7|21
1644615300000|2022-02-11 21:35:00|27027.2|27012.2|27034.7|27019.7|27037.2|27022.2|27019.7|27004.7|8
1644615600000|2022-02-11 21:40:00|27032.2|27017.2|27029.7|27014.7|27032.2|27017.2|27027.2|27012.2|3
1644615900000|2022-02-11 21:45:00|27032.2|27017.2|27022.2|27007.2|27032.2|27017.2|27017.2|27002.2|28
1644616200000|2022-02-11 21:50:00|27024.7|27009.7|27017.2|27002.2|27024.7|27009.7|27012.2|26997.2|88
1644616500000|2022-02-11 21:55:00|27012.2|26997.2|27024.6|26994.6|27026.3|27002.2|27012.2|26993.1|43
1644793200000|2022-02-13 23:00:00|27014.7|26999.7|27009.7|26994.7|27047.2|27032.2|27002.2|26987.2|154
1644793500000|2022-02-13 23:05:00|27019.7|27004.7|27024.7|27009.7|27032.2|27017.2|26972.2|26957.2|156
1644793800000|2022-02-13 23:10:00|27022.2|27007.2|26997.2|26982.2|27034.7|27019.7|26994.7|26979.7|59
1644794100000|2022-02-13 23:15:00|26999.7|26984.7|27012.2|26997.2|27042.2|27027.2|26997.2|26982.2|154
1644794400000|2022-02-13 23:20:00|27007.2|26992.2|27014.7|26999.7|27027.2|27012.2|27007.2|26992.2|45
1644794700000|2022-02-13 23:25:00|27017.2|27002.2|27027.2|27012.2|27037.2|27022.2|27009.7|26994.7|62
1644795000000|2022-02-13 23:30:00|27034.7|27019.7|27028.2|27021.2|27063.2|27056.2|26993.2|26986.2|9978
1644795300000|2022-02-13 23:35:00|27023.2|27016.2|27013.2|27006.2|27043.2|27036.2|26998.2|26991.2|276
1644795600000|2022-02-13 23:40:00|27008.2|27001.2|27030.7|27023.7|27038.2|27031.2|27003.2|26996.2|465
1644795900000|2022-02-13 23:45:00|27033.2|27026.2|27108.2|27101.2|27110.7|27103.7|27033.2|27026.2|753
1644796200000|2022-02-13 23:50:00|27105.7|27098.7|27100.7|27093.7|27120.7|27113.7|27083.2|27076.2|495
1644796500000|2022-02-13 23:55:00|27103.2|27096.2|27080.7|27073.7|27123.2|27116.2|27078.2|27071.2|299
1644796800000|2022-02-14 00:00:00|27083.2|27076.2|27158.2|27151.2|27163.2|27156.2|27083.2|27076.2|2852
1644797100000|2022-02-14 00:05:00|27155.7|27148.7|27138.2|27131.2|27183.2|27176.2|27093.2|27086.2|1568
1644797400000|2022-02-14 00:10:00|27140.7|27133.7|27148.2|27141.2|27173.2|27166.2|27108.2|27101.2|1360
1644797700000|2022-02-14 00:15:00|27150.7|27143.7|27128.2|27121.2|27178.2|27171.2|27118.2|27111.2|1589
1644798000000|2022-02-14 00:20:00|27125.7|27118.7|27138.2|27131.2|27143.2|27136.2|27108.2|27101.2|696
1644798300000|2022-02-14 00:25:00|27135.7|27128.7|27098.2|27091.2|27148.2|27141.2|27088.2|27081.2|726
1644798600000|2022-02-14 00:30:00|27093.2|27086.2|26993.2|26986.2|27093.2|27086.2|26993.2|26986.2|1299
1644798900000|2022-02-14 00:35:00|26990.7|26983.7|27003.2|26996.2|27008.2|27001.2|26948.2|26941.2|1675
1644799200000|2022-02-14 00:40:00|27008.2|27001.2|27045.7|27038.7|27053.2|27046.2|27003.2|26996.2|743
1644799500000|2022-02-14 00:45:00|27048.2|27041.2|27063.2|27056.2|27073.2|27066.2|27038.2|27031.2|706
1644799800000|2022-02-14 00:50:00|27058.2|27051.2|27103.2|27096.2|27118.2|27111.2|27058.2|27051.2|802
1644800100000|2022-02-14 00:55:00|27110.7|27103.7|27123.2|27116.2|27138.2|27131.2|27108.2|27101.2|856
1644800400000|2022-02-14 01:00:00|27133.2|27126.2|27143.2|27136.2|27153.2|27146.2|27110.7|27103.7|792
1644800700000|2022-02-14 01:05:00|27140.7|27133.7|27113.2|27106.2|27145.7|27138.7|27103.2|27096.2|604
1644801000000|2022-02-14 01:10:00|27110.7|27103.7|27103.2|27096.2|27123.2|27116.2|27088.2|27081.2|396
1644801300000|2022-02-14 01:15:00|27098.2|27091.2|27058.2|27051.2|27103.2|27096.2|27048.2|27041.2|513
1644801600000|2022-02-14 01:20:00|27060.7|27053.7|27048.2|27041.2|27073.2|27066.2|27043.2|27036.2|502
1644801900000|2022-02-14 01:25:00|27045.7|27038.7|27020.7|27013.7|27053.2|27046.2|27013.2|27006.2|449
1644802200000|2022-02-14 01:30:00|27018.2|27011.2|27003.2|26996.2|27028.2|27021.2|27000.7|26993.7|728
1644802500000|2022-02-14 01:35:00|26998.2|26991.2|26973.2|26966.2|27023.2|27016.2|26963.2|26956.2|835
1644802800000|2022-02-14 01:40:00|26968.2|26961.2|26988.2|26981.2|26988.2|26981.2|26955.7|26948.7|788
1644803100000|2022-02-14 01:45:00|26993.2|26986.2|26973.2|26966.2|27003.2|26996.2|26973.2|26966.2|409
1644803400000|2022-02-14 01:50:00|26978.2|26971.2|26973.2|26966.2|26983.2|26976.2|26958.2|26951.2|455
1644803700000|2022-02-14 01:55:00|26968.2|26961.2|26978.2|26971.2|26998.2|26991.2|26958.2|26951.2|402
1644804000000|2022-02-14 02:00:00|26983.2|26976.2|26958.2|26951.2|26988.2|26981.2|26938.2|26931.2|739
1644804300000|2022-02-14 02:05:00|26953.2|26946.2|26973.2|26966.2|26978.2|26971.2|26948.2|26941.2|337
1644804600000|2022-02-14 02:10:00|26970.7|26963.7|26978.2|26971.2|26983.2|26976.2|26963.2|26956.2|209
1644804900000|2022-02-14 02:15:00|26983.2|26976.2|26973.2|26966.2|26983.2|26976.2|26963.2|26956.2|146
1644805200000|2022-02-14 02:20:00|26975.7|26968.7|26978.2|26971.2|26983.2|26976.2|26965.7|26958.7|143
1644805500000|2022-02-14 02:25:00|26975.7|26968.7|26978.2|26971.2|26993.2|26986.2|26973.2|26966.2|306
1644805800000|2022-02-14 02:30:00|26980.7|26973.7|27033.3|27026.3|27063.2|27056.2|26980.7|26973.7|1125
1644806100000|2022-02-14 02:35:00|27038.3|27031.3|27023.3|27016.3|27038.3|27031.3|27013.3|27006.3|173
1644806400000|2022-02-14 02:40:00|27020.8|27013.8|27053.3|27046.3|27053.3|27046.3|27018.3|27011.3|120
1644806700000|2022-02-14 02:45:00|27055.8|27048.8|27050.8|27043.8|27073.3|27066.3|27048.3|27041.3|318
1644807000000|2022-02-14 02:50:00|27053.3|27046.3|27063.3|27056.3|27068.3|27061.3|27048.3|27041.3|137
1644807300000|2022-02-14 02:55:00|27065.8|27058.8|27050.8|27043.8|27068.3|27061.3|27048.3|27041.3|99
1644807600000|2022-02-14 03:00:00|27048.3|27041.3|27048.3|27041.3|27055.8|27048.8|27040.8|27033.8|137
1644807900000|2022-02-14 03:05:00|27045.8|27038.8|27028.3|27021.3|27048.3|27041.3|27028.3|27021.3|135
1644808200000|2022-02-14 03:10:00|27030.8|27023.8|27030.8|27023.8|27043.3|27036.3|27028.3|27021.3|50
1644808500000|2022-02-14 03:15:00|27028.3|27021.3|27068.3|27061.3|27068.3|27061.3|27028.3|27021.3|116
1644808800000|2022-02-14 03:20:00|27070.8|27063.8|27053.3|27046.3|27078.3|27071.3|27053.3|27046.3|245
1644809100000|2022-02-14 03:25:00|27058.3|27051.3|27043.3|27036.3|27058.3|27051.3|27043.3|27036.3|196
1644809400000|2022-02-14 03:30:00|27048.3|27041.3|27075.8|27068.8|27103.3|27096.3|27048.3|27041.3|1351
1644809700000|2022-02-14 03:35:00|27078.3|27071.3|27108.3|27101.3|27108.3|27101.3|27075.8|27068.8|531
1644810000000|2022-02-14 03:40:00|27105.8|27098.8|27078.3|27071.3|27108.3|27101.3|27073.3|27066.3|396
1644810300000|2022-02-14 03:45:00|27073.3|27066.3|27083.3|27076.3|27088.3|27081.3|27068.3|27061.3|346
1644810600000|2022-02-14 03:50:00|27080.8|27073.8|27108.3|27101.3|27108.3|27101.3|27078.3|27071.3|497
1644810900000|2022-02-14 03:55:00|27110.8|27103.8|27108.3|27101.3|27118.3|27111.3|27103.3|27096.3|328
1644811200000|2022-02-14 04:00:00|27103.3|27096.3|27093.3|27086.3|27113.3|27106.3|27093.3|27086.3|311
1644811500000|2022-02-14 04:05:00|27098.3|27091.3|27103.3|27096.3|27103.3|27096.3|27088.3|27081.3|188
1644811800000|2022-02-14 04:10:00|27098.3|27091.3|27083.3|27076.3|27098.3|27091.3|27078.3|27071.3|134
1644812100000|2022-02-14 04:15:00|27080.8|27073.8|27073.3|27066.3|27098.3|27091.3|27073.3|27066.3|180
1644812400000|2022-02-14 04:20:00|27078.3|27071.3|27083.3|27076.3|27088.3|27081.3|27073.3|27066.3|256
1644812700000|2022-02-14 04:25:00|27080.8|27073.8|27083.3|27076.3|27093.3|27086.3|27078.3|27071.3|279
1644813000000|2022-02-14 04:30:00|27085.8|27078.8|27098.3|27091.3|27098.3|27091.3|27083.3|27076.3|443
1644813300000|2022-02-14 04:35:00|27095.8|27088.8|27103.3|27096.3|27103.3|27096.3|27093.3|27086.3|246
1644813600000|2022-02-14 04:40:00|27098.3|27091.3|27113.3|27106.3|27113.3|27106.3|27098.3|27091.3|514
1644813900000|2022-02-14 04:45:00|27110.8|27103.8|27123.3|27116.3|27123.3|27116.3|27098.3|27091.3|343
1644814200000|2022-02-14 04:50:00|27125.8|27118.8|27128.3|27121.3|27133.3|27126.3|27118.3|27111.3|524
1644814500000|2022-02-14 04:55:00|27130.8|27123.8|27128.3|27121.3|27133.3|27126.3|27118.3|27111.3|426
1644814800000|2022-02-14 05:00:00|27125.8|27118.8|27123.3|27116.3|27143.3|27136.3|27123.3|27116.3|443
1644815100000|2022-02-14 05:05:00|27120.8|27113.8|27113.3|27106.3|27120.8|27113.8|27108.3|27101.3|309
1644815400000|2022-02-14 05:10:00|27118.3|27111.3|27120.8|27113.8|27125.8|27118.8|27113.3|27106.3|298
1644815700000|2022-02-14 05:15:00|27123.3|27116.3|27118.3|27111.3|27123.3|27116.3|27110.8|27103.8|418
1644816000000|2022-02-14 05:20:00|27120.8|27113.8|27123.3|27116.3|27123.3|27116.3|27118.3|27111.3|184
1644816300000|2022-02-14 05:25:00|27128.3|27121.3|27123.3|27116.3|27133.3|27126.3|27118.3|27111.3|408
1644816600000|2022-02-14 05:30:00|27120.8|27113.8|27108.3|27101.3|27128.3|27121.3|27103.3|27096.3|519
1644816900000|2022-02-14 05:35:00|27105.8|27098.8|27093.3|27086.3|27108.3|27101.3|27088.3|27081.3|611
1644817200000|2022-02-14 05:40:00|27095.8|27088.8|27083.3|27076.3|27098.3|27091.3|27078.3|27071.3|508
1644817500000|2022-02-14 05:45:00|27078.3|27071.3|27073.3|27066.3|27088.3|27081.3|27068.3|27061.3|574
1644817800000|2022-02-14 05:50:00|27068.3|27061.3|27068.3|27061.3|27073.3|27066.3|27063.3|27056.3|1138
1644818100000|2022-02-14 05:55:00|27073.3|27066.3|27063.3|27056.3|27073.3|27066.3|27048.3|27041.3|2212
1644818400000|2022-02-14 06:00:00|27073.3|27066.3|27073.3|27066.3|27088.3|27081.3|27068.3|27061.3|2220
1644818700000|2022-02-14 06:05:00|27078.3|27071.3|27078.3|27071.3|27078.3|27071.3|27058.3|27051.3|1193
1644819000000|2022-02-14 06:10:00|27080.8|27073.8|27113.3|27106.3|27113.3|27106.3|27073.3|27066.3|909
1644819300000|2022-02-14 06:15:00|27118.3|27111.3|27103.3|27096.3|27118.3|27111.3|27103.3|27096.3|225
1644819600000|2022-02-14 06:20:00|27100.8|27093.8|27098.3|27091.3|27108.3|27101.3|27093.3|27086.3|274
1644819900000|2022-02-14 06:25:00|27103.3|27096.3|27093.3|27086.3|27110.8|27103.8|27090.8|27083.8|77
1644820200000|2022-02-14 06:30:00|27095.8|27088.8|27085.8|27078.8|27095.8|27088.8|27083.3|27076.3|20
1644820500000|2022-02-14 06:35:00|27088.3|27081.3|27080.8|27073.8|27088.3|27081.3|27080.8|27073.8|11
1644820800000|2022-02-14 06:40:00|27078.3|27071.3|27043.3|27036.3|27078.3|27071.3|27043.3|27036.3|23
1644821100000|2022-02-14 06:45:00|27045.8|27038.8|27070.8|27063.8|27070.8|27063.8|27043.3|27036.3|53
1644821400000|2022-02-14 06:50:00|27073.3|27066.3|27063.3|27056.3|27085.8|27078.8|27063.3|27056.3|55
1644821700000|2022-02-14 06:55:00|27065.8|27058.8|27100.8|27093.8|27103.3|27096.3|27065.8|27058.8|91
1644822000000|2022-02-14 07:00:00|27098.3|27091.3|27045.8|27038.8|27100.8|27093.8|27033.3|27026.3|168
1644822300000|2022-02-14 07:05:00|27048.3|27041.3|27058.3|27051.3|27063.3|27056.3|27023.3|27016.3|93
1644822600000|2022-02-14 07:10:00|27055.8|27048.8|27065.8|27058.8|27068.3|27061.3|27043.3|27036.3|48
1644822900000|2022-02-14 07:15:00|27068.3|27061.3|27078.3|27071.3|27100.8|27093.8|27063.3|27056.3|66
1644823200000|2022-02-14 07:20:00|27080.8|27073.8|27053.3|27046.3|27083.3|27076.3|27050.8|27043.8|82
1644823500000|2022-02-14 07:25:00|27058.3|27051.3|27073.3|27066.3|27088.3|27081.3|27053.3|27046.3|170
1644823800000|2022-02-14 07:30:00|27070.8|27063.8|27073.3|27066.3|27083.3|27076.3|27063.3|27056.3|208
1644824100000|2022-02-14 07:35:00|27068.3|27061.3|27068.3|27061.3|27085.8|27078.8|27063.3|27056.3|193
1644824400000|2022-02-14 07:40:00|27065.8|27058.8|27078.3|27071.3|27083.3|27076.3|27058.3|27051.3|104
1644824700000|2022-02-14 07:45:00|27083.3|27076.3|27073.3|27066.3|27083.3|27076.3|27063.3|27056.3|114
1644825000000|2022-02-14 07:50:00|27078.3|27071.3|27123.3|27116.3|27123.3|27116.3|27073.3|27066.3|214
1644825300000|2022-02-14 07:55:00|27128.3|27121.3|27103.3|27096.3|27138.3|27131.3|27103.3|27096.3|287
1644825600000|2022-02-14 08:00:00|27100.8|27093.8|27033.3|27026.3|27103.3|27096.3|27028.3|27021.3|669
1644825900000|2022-02-14 08:05:00|27028.3|27021.3|27073.3|27066.3|27088.3|27081.3|27008.3|27001.3|748
1644826200000|2022-02-14 08:10:00|27075.8|27068.8|27043.3|27036.3|27078.3|27071.3|27018.3|27011.3|748
1644826500000|2022-02-14 08:15:00|27040.8|27033.8|26998.3|26991.3|27043.3|27036.3|26978.3|26971.3|462
1644826800000|2022-02-14 08:20:00|26995.8|26988.8|26948.3|26941.3|26995.8|26988.8|26938.3|26931.3|1033
1644827100000|2022-02-14 08:25:00|26950.8|26943.8|26903.3|26896.3|26950.8|26943.8|26903.3|26896.3|1128
1644827400000|2022-02-14 08:30:00|26908.3|26901.3|26913.3|26906.3|26943.3|26936.3|26898.3|26891.3|653
1644827700000|2022-02-14 08:35:00|26915.8|26908.8|26893.3|26886.3|26938.3|26931.3|26888.3|26881.3|571
1644828000000|2022-02-14 08:40:00|26895.8|26888.8|26940.8|26933.8|26943.3|26936.3|26893.3|26886.3|405
1644828300000|2022-02-14 08:45:00|26943.3|26936.3|26900.8|26893.8|26948.3|26941.3|26898.3|26891.3|424
1644828600000|2022-02-14 08:50:00|26898.3|26891.3|26898.3|26891.3|26933.3|26926.3|26893.3|26886.3|456
1644828900000|2022-02-14 08:55:00|26900.8|26893.8|26888.3|26881.3|26918.3|26911.3|26878.3|26871.3|463
1644829200000|2022-02-14 09:00:00|26890.8|26883.8|26878.3|26871.3|26898.3|26891.3|26858.3|26851.3|675
1644829500000|2022-02-14 09:05:00|26875.8|26868.8|26893.3|26886.3|26898.3|26891.3|26848.3|26841.3|440
1644829800000|2022-02-14 09:10:00|26890.8|26883.8|26878.3|26871.3|26898.3|26891.3|26863.3|26856.3|314
1644830100000|2022-02-14 09:15:00|26883.3|26876.3|26918.3|26911.3|26923.3|26916.3|26873.3|26866.3|408
1644830400000|2022-02-14 09:20:00|26915.8|26908.8|26943.3|26936.3|26948.3|26941.3|26913.3|26906.3|353
1644830700000|2022-02-14 09:25:00|26948.3|26941.3|26938.3|26931.3|26963.3|26956.3|26933.3|26926.3|355
1644831000000|2022-02-14 09:30:00|26943.3|26936.3|26933.3|26926.3|26948.3|26941.3|26918.3|26911.3|277
1644831300000|2022-02-14 09:35:00|26930.8|26923.8|26918.3|26911.3|26948.3|26941.3|26903.3|26896.3|319
1644831600000|2022-02-14 09:40:00|26920.8|26913.8|26893.3|26886.3|26928.3|26921.3|26893.3|26886.3|270
1644831900000|2022-02-14 09:45:00|26898.3|26891.3|26903.3|26896.3|26923.3|26916.3|26893.3|26886.3|242
1644832200000|2022-02-14 09:50:00|26905.8|26898.8|26895.8|26888.8|26908.3|26901.3|26888.3|26881.3|144
1644832500000|2022-02-14 09:55:00|26893.3|26886.3|26883.3|26876.3|26898.3|26891.3|26878.3|26871.3|196
1644832800000|2022-02-14 10:00:00|26888.3|26881.3|26888.3|26881.3|26890.8|26883.8|26848.3|26841.3|417
1644833100000|2022-02-14 10:05:00|26885.8|26878.8|26928.3|26921.3|26933.3|26926.3|26883.3|26876.3|266
1644833400000|2022-02-14 10:10:00|26923.3|26916.3|26933.3|26926.3|26933.3|26926.3|26913.3|26906.3|198
1644833700000|2022-02-14 10:15:00|26930.8|26923.8|26913.3|26906.3|26938.3|26931.3|26903.3|26896.3|192
1644834000000|2022-02-14 10:20:00|26915.8|26908.8|26948.3|26941.3|26953.3|26946.3|26905.8|26898.8|321
1644834300000|2022-02-14 10:25:00|26945.8|26938.8|26938.3|26931.3|26948.3|26941.3|26923.3|26916.3|182
1644834600000|2022-02-14 10:30:00|26933.3|26926.3|26913.3|26906.3|26935.8|26928.8|26908.3|26901.3|240
1644834900000|2022-02-14 10:35:00|26908.3|26901.3|26943.3|26936.3|26948.3|26941.3|26908.3|26901.3|196
1644835200000|2022-02-14 10:40:00|26938.3|26931.3|26938.3|26931.3|26953.3|26946.3|26930.8|26923.8|135
1644835500000|2022-02-14 10:45:00|26933.3|26926.3|26983.3|26976.3|26988.3|26981.3|26933.3|26926.3|235
1644835800000|2022-02-14 10:50:00|26985.8|26978.8|26968.3|26961.3|26993.3|26986.3|26968.3|26961.3|164
1644836100000|2022-02-14 10:55:00|26963.3|26956.3|26958.3|26951.3|26973.3|26966.3|26953.3|26946.3|180
1644836400000|2022-02-14 11:00:00|26960.8|26953.8|26948.3|26941.3|26963.3|26956.3|26938.3|26931.3|101
1644836700000|2022-02-14 11:05:00|26943.3|26936.3|26958.3|26951.3|26958.3|26951.3|26940.8|26933.8|109
1644837000000|2022-02-14 11:10:00|26963.3|26956.3|26943.3|26936.3|26968.3|26961.3|26938.3|26931.3|139
1644837300000|2022-02-14 11:15:00|26945.8|26938.8|26943.3|26936.3|26958.3|26951.3|26938.3|26931.3|78
1644837600000|2022-02-14 11:20:00|26948.3|26941.3|26948.3|26941.3|26958.3|26951.3|26935.8|26928.8|89
1644837900000|2022-02-14 11:25:00|26945.8|26938.8|26963.3|26956.3|26973.3|26966.3|26938.3|26931.3|131
1644838200000|2022-02-14 11:30:00|26960.8|26953.8|26943.3|26936.3|26968.3|26961.3|26938.3|26931.3|197
1644838500000|2022-02-14 11:35:00|26940.8|26933.8|26963.3|26956.3|26973.3|26966.3|26938.3|26931.3|123
1644838800000|2022-02-14 11:40:00|26958.3|26951.3|26968.3|26961.3|26970.8|26963.8|26953.3|26946.3|113
1644839100000|2022-02-14 11:45:00|26963.3|26956.3|26963.3|26956.3|26968.3|26961.3|26953.3|26946.3|58
1644839400000|2022-02-14 11:50:00|26960.8|26953.8|26973.3|26966.3|26975.8|26968.8|26960.8|26953.8|138
1644839700000|2022-02-14 11:55:00|26975.8|26968.8|26948.3|26941.3|26975.8|26968.8|26943.3|26936.3|138
1644840000000|2022-02-14 12:00:00|26953.3|26946.3|26928.3|26921.3|26958.3|26951.3|26923.3|26916.3|229
1644840300000|2022-02-14 12:05:00|26925.8|26918.8|26918.3|26911.3|26933.3|26926.3|26918.3|26911.3|139
1644840600000|2022-02-14 12:10:00|26920.8|26913.8|26903.3|26896.3|26923.3|26916.3|26898.3|26891.3|147
1644840900000|2022-02-14 12:15:00|26905.8|26898.8|26913.3|26906.3|26915.8|26908.8|26898.3|26891.3|80
1644841200000|2022-02-14 12:20:00|26910.8|26903.8|26913.3|26906.3|26918.3|26911.3|26903.3|26896.3|139
1644841500000|2022-02-14 12:25:00|26918.3|26911.3|26928.3|26921.3|26933.3|26926.3|26908.3|26901.3|131
1644841800000|2022-02-14 12:30:00|26933.3|26926.3|26933.3|26926.3|26953.3|26946.3|26928.3|26921.3|163
1644842100000|2022-02-14 12:35:00|26928.3|26921.3|27058.3|27051.3|27063.3|27056.3|26928.3|26921.3|903
1644842400000|2022-02-14 12:40:00|27055.8|27048.8|27103.3|27096.3|27118.3|27111.3|27050.8|27043.8|1020
1644842700000|2022-02-14 12:45:00|27108.3|27101.3|27108.3|27101.3|27168.3|27161.3|27103.3|27096.3|1094
1644843000000|2022-02-14 12:50:00|27103.3|27096.3|27083.3|27076.3|27123.3|27116.3|27068.3|27061.3|723
1644843300000|2022-02-14 12:55:00|27088.3|27081.3|27093.3|27086.3|27108.3|27101.3|27083.3|27076.3|359
1644843600000|2022-02-14 13:00:00|27095.8|27088.8|27123.3|27116.3|27148.3|27141.3|27093.3|27086.3|465
1644843900000|2022-02-14 13:05:00|27120.8|27113.8|27138.3|27131.3|27148.3|27141.3|27120.8|27113.8|272
1644844200000|2022-02-14 13:10:00|27135.8|27128.8|27083.3|27076.3|27135.8|27128.8|27083.3|27076.3|313
1644844500000|2022-02-14 13:15:00|27088.3|27081.3|27093.3|27086.3|27098.3|27091.3|27083.3|27076.3|225
1644844800000|2022-02-14 13:20:00|27088.3|27081.3|27118.3|27111.3|27128.3|27121.3|27088.3|27081.3|189
1644845100000|2022-02-14 13:25:00|27115.8|27108.8|27133.3|27126.3|27133.3|27126.3|27108.3|27101.3|127
1644845400000|2022-02-14 13:30:00|27128.3|27121.3|27098.3|27091.3|27138.3|27131.3|27090.8|27083.8|412
1644845700000|2022-02-14 13:35:00|27103.3|27096.3|27108.3|27101.3|27113.3|27106.3|27088.3|27081.3|248
1644846000000|2022-02-14 13:40:00|27110.8|27103.8|27063.3|27056.3|27110.8|27103.8|27063.3|27056.3|197
1644846300000|2022-02-14 13:45:00|27068.3|27061.3|27058.3|27051.3|27083.3|27076.3|27053.3|27046.3|166
1644846600000|2022-02-14 13:50:00|27063.3|27056.3|27080.8|27073.8|27083.3|27076.3|27058.3|27051.3|189
1644846900000|2022-02-14 13:55:00|27083.3|27076.3|27068.3|27061.3|27103.3|27096.3|27068.3|27061.3|111
1644847200000|2022-02-14 14:00:00|27070.8|27063.8|27073.3|27066.3|27075.8|27068.8|27058.3|27051.3|234
1644847500000|2022-02-14 14:05:00|27070.8|27063.8|27083.3|27076.3|27085.8|27078.8|27068.3|27061.3|73
1644847800000|2022-02-14 14:10:00|27085.8|27078.8|27103.3|27096.3|27108.3|27101.3|27083.3|27076.3|147
1644848100000|2022-02-14 14:15:00|27105.8|27098.8|27093.3|27086.3|27108.3|27101.3|27083.3|27076.3|137
1644848400000|2022-02-14 14:20:00|27088.3|27081.3|27088.3|27081.3|27093.3|27086.3|27080.8|27073.8|81
1644848700000|2022-02-14 14:25:00|27083.3|27076.3|27075.8|27068.8|27088.3|27081.3|27073.3|27066.3|99
1644849000000|2022-02-14 14:30:00|27078.3|27071.3|27058.3|27051.3|27113.3|27106.3|27013.3|27006.3|683
1644849300000|2022-02-14 14:35:00|27063.3|27056.3|27045.8|27038.8|27075.8|27068.8|27043.3|27036.3|406
1644849600000|2022-02-14 14:40:00|27043.3|27036.3|27053.3|27046.3|27098.3|27091.3|27038.3|27031.3|361
1644849900000|2022-02-14 14:45:00|27050.8|27043.8|27073.3|27066.3|27083.3|27076.3|27010.8|27003.8|444
1644850200000|2022-02-14 14:50:00|27070.8|27063.8|27108.3|27101.3|27115.8|27108.8|27068.3|27061.3|448
1644850500000|2022-02-14 14:55:00|27110.8|27103.8|27050.8|27043.8|27113.3|27106.3|27038.3|27031.3|396
1644850800000|2022-02-14 15:00:00|27048.3|27041.3|26988.3|26981.3|27048.3|27041.3|26968.3|26961.3|623
1644851100000|2022-02-14 15:05:00|26985.8|26978.8|27013.3|27006.3|27018.3|27011.3|26978.3|26971.3|288
1644851400000|2022-02-14 15:10:00|27010.8|27003.8|27040.8|27033.8|27075.8|27068.8|27010.8|27003.8|441
1644851700000|2022-02-14 15:15:00|27038.3|27031.3|27008.3|27001.3|27045.8|27038.8|26958.3|26951.3|548
1644852000000|2022-02-14 15:20:00|27003.3|26996.3|27045.8|27038.8|27053.3|27046.3|26983.3|26976.3|558
1644852300000|2022-02-14 15:25:00|27043.3|27036.3|27023.3|27016.3|27048.3|27041.3|27003.3|26996.3|288
1644852600000|2022-02-14 15:30:00|27020.8|27013.8|26973.3|26966.3|27038.3|27031.3|26953.3|26946.3|443
1644852900000|2022-02-14 15:35:00|26968.3|26961.3|26978.3|26971.3|26983.3|26976.3|26958.3|26951.3|237
1644853200000|2022-02-14 15:40:00|26975.8|26968.8|26998.3|26991.3|27013.3|27006.3|26963.3|26956.3|194
1644853500000|2022-02-14 15:45:00|26993.3|26986.3|27018.3|27011.3|27023.3|27016.3|26988.3|26981.3|230
1644853800000|2022-02-14 15:50:00|27023.3|27016.3|27008.3|27001.3|27033.3|27026.3|26988.3|26981.3|256
1644854100000|2022-02-14 15:55:00|27005.8|26998.8|26993.3|26986.3|27033.3|27026.3|26978.3|26971.3|298
1644854400000|2022-02-14 16:00:00|26998.3|26991.3|27008.3|27001.3|27013.3|27006.3|26970.8|26963.8|206
1644854700000|2022-02-14 16:05:00|27010.8|27003.8|27008.3|27001.3|27023.3|27016.3|26988.3|26981.3|251
1644855000000|2022-02-14 16:10:00|27010.8|27003.8|26988.3|26981.3|27023.3|27016.3|26983.3|26976.3|165
1644855300000|2022-02-14 16:15:00|26990.8|26983.8|27053.3|27046.3|27058.3|27051.3|26988.3|26981.3|522
1644855600000|2022-02-14 16:20:00|27050.8|27043.8|27053.3|27046.3|27063.3|27056.3|27043.3|27036.3|590
1644855900000|2022-02-14 16:25:00|27058.3|27051.3|27058.3|27051.3|27073.3|27066.3|27043.3|27036.3|361
1644856200000|2022-02-14 16:30:00|27053.3|27046.3|27083.3|27076.3|27093.3|27086.3|27040.8|27033.8|1112
1644856500000|2022-02-14 16:35:00|27088.3|27081.3|27068.3|27061.3|27103.3|27096.3|27055.8|27048.8|351
1644856800000|2022-02-14 16:40:00|27070.8|27063.8|27078.3|27071.3|27088.3|27081.3|27068.3|27061.3|228
1644857100000|2022-02-14 16:45:00|27083.3|27076.3|27105.8|27098.8|27108.3|27101.3|27080.8|27073.8|226
1644857400000|2022-02-14 16:50:00|27103.3|27096.3|27073.3|27066.3|27113.3|27106.3|27068.3|27061.3|112
1644857700000|2022-02-14 16:55:00|27075.8|27068.8|27095.8|27088.8|27100.8|27093.8|27068.3|27061.3|115
1644858000000|2022-02-14 17:00:00|27098.3|27091.3|27098.3|27091.3|27118.3|27111.3|27083.3|27076.3|204
1644858300000|2022-02-14 17:05:00|27095.8|27088.8|27088.3|27081.3|27103.3|27096.3|27080.8|27073.8|304
1644858600000|2022-02-14 17:10:00|27090.8|27083.8|27098.3|27091.3|27103.3|27096.3|27083.3|27076.3|160
1644858900000|2022-02-14 17:15:00|27100.8|27093.8|27093.3|27086.3|27108.3|27101.3|27083.3|27076.3|137
1644859200000|2022-02-14 17:20:00|27095.8|27088.8|27108.3|27101.3|27113.3|27106.3|27093.3|27086.3|93
1644859500000|2022-02-14 17:25:00|27105.8|27098.8|27128.3|27121.3|27128.3|27121.3|27103.3|27096.3|205
1644859800000|2022-02-14 17:30:00|27125.8|27118.8|27123.3|27116.3|27143.3|27136.3|27118.3|27111.3|222
1644860100000|2022-02-14 17:35:00|27125.8|27118.8|27110.8|27103.8|27128.3|27121.3|27100.8|27093.8|61
1644860400000|2022-02-14 17:40:00|27113.3|27106.3|27118.3|27111.3|27128.3|27121.3|27108.3|27101.3|79
1644860700000|2022-02-14 17:45:00|27115.8|27108.8|27125.8|27118.8|27128.3|27121.3|27108.3|27101.3|114
1644861000000|2022-02-14 17:50:00|27123.3|27116.3|27120.8|27113.8|27128.3|27121.3|27108.3|27101.3|46
1644861300000|2022-02-14 17:55:00|27118.3|27111.3|27108.3|27101.3|27118.3|27111.3|27098.3|27091.3|78
1644861600000|2022-02-14 18:00:00|27110.8|27103.8|27113.3|27106.3|27113.3|27106.3|27093.3|27086.3|45
1644861900000|2022-02-14 18:05:00|27115.8|27108.8|27123.3|27116.3|27138.3|27131.3|27113.3|27106.3|49
1644862200000|2022-02-14 18:10:00|27125.8|27118.8|27103.3|27096.3|27128.3|27121.3|27098.3|27091.3|37
1644862500000|2022-02-14 18:15:00|27105.8|27098.8|27118.3|27111.3|27118.3|27111.3|27098.3|27091.3|81
1644862800000|2022-02-14 18:20:00|27120.8|27113.8|27060.8|27053.8|27120.8|27113.8|27053.3|27046.3|98
1644863100000|2022-02-14 18:25:00|27058.3|27051.3|27063.3|27056.3|27068.3|27061.3|27053.3|27046.3|93
1644863400000|2022-02-14 18:30:00|27060.8|27053.8|27053.3|27046.3|27068.3|27061.3|27028.3|27021.3|151
1644863700000|2022-02-14 18:35:00|27055.8|27048.8|27058.3|27051.3|27070.8|27063.8|27048.3|27041.3|46
1644864000000|2022-02-14 18:40:00|27055.8|27048.8|27058.3|27051.3|27063.3|27056.3|27038.3|27031.3|64
1644864300000|2022-02-14 18:45:00|27055.8|27048.8|27018.3|27011.3|27063.3|27056.3|27013.3|27006.3|106
1644864600000|2022-02-14 18:50:00|27023.3|27016.3|26933.3|26926.3|27023.3|27016.3|26928.3|26921.3|658
1644864900000|2022-02-14 18:55:00|26930.8|26923.8|26903.3|26896.3|26950.8|26943.8|26903.3|26896.3|636
1644865200000|2022-02-14 19:00:00|26900.8|26893.8|26893.3|26886.3|26933.3|26926.3|26880.8|26873.8|386
1644865500000|2022-02-14 19:05:00|26890.8|26883.8|26893.3|26886.3|26918.3|26911.3|26858.3|26851.3|520
1644865800000|2022-02-14 19:10:00|26890.8|26883.8|26908.3|26901.3|26923.3|26916.3|26873.3|26866.3|86
1644866100000|2022-02-14 19:15:00|26905.8|26898.8|26908.3|26901.3|26915.8|26908.8|26878.3|26871.3|153
1644866400000|2022-02-14 19:20:00|26913.3|26906.3|26903.3|26896.3|26925.8|26918.8|26903.3|26896.3|145
1644866700000|2022-02-14 19:25:00|26905.8|26898.8|26918.3|26911.3|26918.3|26911.3|26883.3|26876.3|148
1644867000000|2022-02-14 19:30:00|26938.3|26931.3|27008.3|27001.3|27013.3|27006.3|26930.8|26923.8|902
1644867300000|2022-02-14 19:35:00|27003.3|26996.3|26998.3|26991.3|27018.3|27011.3|26978.3|26971.3|254
1644867600000|2022-02-14 19:40:00|27000.8|26993.8|26988.3|26981.3|27038.3|27031.3|26983.3|26976.3|192
1644867900000|2022-02-14 19:45:00|26990.8|26983.8|26983.3|26976.3|27008.3|27001.3|26973.3|26966.3|118
1644868200000|2022-02-14 19:50:00|26985.8|26978.8|27013.3|27006.3|27063.3|27056.3|26983.3|26976.3|186
1644868500000|2022-02-14 19:55:00|27015.8|27008.8|27023.3|27016.3|27033.3|27026.3|26998.3|26991.3|103
1644868800000|2022-02-14 20:00:00|27025.8|27018.8|27023.3|27016.3|27043.3|27036.3|27003.3|26996.3|185
1644869100000|2022-02-14 20:05:00|27020.8|27013.8|27038.3|27031.3|27048.3|27041.3|26978.3|26971.3|158
1644869400000|2022-02-14 20:10:00|27035.8|27028.8|27058.3|27051.3|27063.3|27056.3|27008.3|27001.3|185
1644869700000|2022-02-14 20:15:00|27060.8|27053.8|27008.3|27001.3|27063.3|27056.3|27008.3|27001.3|129
1644870000000|2022-02-14 20:20:00|27010.8|27003.8|27063.3|27056.3|27083.3|27076.3|26993.3|26986.3|133
1644870300000|2022-02-14 20:25:00|27060.8|27053.8|27043.3|27036.3|27068.3|27061.3|27040.8|27033.8|150
1644870600000|2022-02-14 20:30:00|27048.3|27041.3|27088.3|27081.3|27093.3|27086.3|27038.3|27031.3|161
1644870900000|2022-02-14 20:35:00|27085.8|27078.8|27078.3|27071.3|27093.3|27086.3|27063.3|27056.3|106
1644871200000|2022-02-14 20:40:00|27083.3|27076.3|27080.8|27073.8|27085.8|27078.8|27048.3|27041.3|175
1644871500000|2022-02-14 20:45:00|27083.3|27076.3|27083.3|27076.3|27098.3|27091.3|27045.8|27038.8|326
1644871800000|2022-02-14 20:50:00|27068.3|27061.3|27058.3|27051.3|27073.3|27066.3|27048.3|27041.3|647
1644872100000|2022-02-14 20:55:00|27078.3|27071.3|27075.8|27068.8|27090.8|27083.8|27063.3|27056.3|353
1644872400000|2022-02-14 21:00:00|27073.3|27066.3|27060.8|27053.8|27073.3|27066.3|27043.3|27036.3|117
1644872700000|2022-02-14 21:05:00|27063.3|27056.3|27043.3|27036.3|27065.8|27058.8|27043.3|27036.3|2
1644873000000|2022-02-14 21:10:00|27045.8|27038.8|27050.8|27043.8|27050.8|27043.8|27043.3|27036.3|9
1644873300000|2022-02-14 21:15:00|27054.8|27039.8|27059.8|27044.8|27059.8|27044.8|27054.8|27039.8|6
1644873600000|2022-02-14 21:20:00|27062.3|27047.3|27059.8|27044.8|27062.3|27047.3|27059.8|27044.8|1
1644874200000|2022-02-14 21:30:00|27057.3|27042.3|27064.8|27049.8|27064.8|27049.8|27057.3|27042.3|3
1644874500000|2022-02-14 21:35:00|27067.3|27052.3|27062.3|27047.3|27067.3|27052.3|27062.3|27047.3|2
1644874800000|2022-02-14 21:40:00|27059.8|27044.8|27049.8|27034.8|27059.8|27044.8|27047.3|27032.3|16
1644875100000|2022-02-14 21:45:00|27047.3|27032.3|27044.8|27029.8|27047.3|27032.3|27039.8|27024.8|15
1644875400000|2022-02-14 21:50:00|27047.3|27032.3|27044.8|27029.8|27047.3|27032.3|27044.8|27029.8|9
1644875700000|2022-02-14 21:55:00|27052.3|27037.3|27055|27025|27057.3|27042.3|27047.3|27022.1|48
1644876000000|2022-02-14 22:00:00|27055.2|27025.2|27061.9|27031.9|27062.5|27032.5|27055.1|27025.1|0
1644876300000|2022-02-14 22:05:00|27062.2|27032.2|27061|27031|27066.3|27036.3|27058.9|27028.9|0
1644876600000|2022-02-14 22:10:00|27059.1|27029.1|27060|27030|27061.9|27031.9|27059.1|27029.1|0
1644876900000|2022-02-14 22:15:00|27059.9|27029.9|27062|27032|27063|27033|27059.5|27029.5|0
1644877200000|2022-02-14 22:20:00|27062.2|27032.2|27062.1|27032.1|27062.6|27032.6|27061.4|27031.4|0
1644877500000|2022-02-14 22:25:00|27061.9|27031.9|27062.2|27032.2|27062.2|27032.2|27059.9|27029.9|0
1644877800000|2022-02-14 22:30:00|27062.4|27032.4|27062.6|27032.6|27063.1|27033.1|27062.4|27032.4|0
1644878100000|2022-02-14 22:35:00|27063.1|27033.1|27062.9|27032.9|27063.1|27033.1|27062.9|27032.9|0
1644878400000|2022-02-14 22:40:00|27062.8|27032.8|27061.8|27031.8|27063.2|27033.2|27061.8|27031.8|0
1644878700000|2022-02-14 22:45:00|27062|27032|27061.7|27031.7|27062|27032|27061.6|27031.6|0
1644879000000|2022-02-14 22:50:00|27061.9|27031.9|27061.7|27031.7|27062.9|27032.9|27061.7|27031.7|0
1644879300000|2022-02-14 22:55:00|27062|27032|27062.9|27032.9|27063.6|27033.6|27062|27032|0
1644879600000|2022-02-14 23:00:00|27054|27024|27078.1|27048.1|27078.1|27048.1|27054|27024|0
1644879900000|2022-02-14 23:05:00|27078.6|27048.6|27084.8|27069.8|27084.8|27069.8|27069.8|27048.6|10
1644880200000|2022-02-14 23:10:00|27082.3|27067.3|27082.3|27067.3|27084.8|27069.8|27077.3|27062.3|5
1644880500000|2022-02-14 23:15:00|27087.3|27072.3|27079.8|27064.8|27087.3|27072.3|27072.3|27057.3|19
1644880800000|2022-02-14 23:20:00|27077.3|27062.3|27072.3|27057.3|27082.3|27067.3|27072.3|27057.3|7
1644881100000|2022-02-14 23:25:00|27074.8|27059.8|27067.3|27052.3|27077.3|27062.3|27064.8|27049.8|17
1644881400000|2022-02-14 23:30:00|27064.8|27049.8|27083.3|27076.3|27098.3|27091.3|27055.8|27048.8|27110
1644881700000|2022-02-14 23:35:00|27078.3|27071.3|27078.4|27071.4|27093.3|27086.3|27073.3|27066.3|125
1644882000000|2022-02-14 23:40:00|27075.9|27068.9|27080.9|27073.9|27083.4|27076.4|27068.4|27061.4|186
1644882300000|2022-02-14 23:45:00|27083.4|27076.4|27098.4|27091.4|27098.4|27091.4|27068.4|27061.4|298
1644882600000|2022-02-14 23:50:00|27095.9|27088.9|27120.9|27113.9|27123.4|27116.4|27090.9|27083.9|260
1644882900000|2022-02-14 23:55:00|27118.4|27111.4|27125.9|27118.9|27128.4|27121.4|27103.4|27096.4|277
1644883200000|2022-02-15 00:00:00|27128.4|27121.4|27068.4|27061.4|27158.4|27151.4|27063.4|27056.4|1351
1644883500000|2022-02-15 00:05:00|27073.4|27066.4|27113.4|27106.4|27113.4|27106.4|27058.4|27051.4|705
1644883800000|2022-02-15 00:10:00|27110.9|27103.9|27058.4|27051.4|27128.4|27121.4|27058.4|27051.4|815
1644884100000|2022-02-15 00:15:00|27063.4|27056.4|27053.4|27046.4|27070.9|27063.9|27018.4|27011.4|594
1644884400000|2022-02-15 00:20:00|27048.4|27041.4|27043.4|27036.4|27055.9|27048.9|27018.4|27011.4|376
1644884700000|2022-02-15 00:25:00|27040.9|27033.9|27063.4|27056.4|27068.4|27061.4|27028.4|27021.4|339
1644885000000|2022-02-15 00:30:00|27060.9|27053.9|26988.4|26981.4|27060.9|27053.9|26968.4|26961.4|745
1644885300000|2022-02-15 00:35:00|26983.4|26976.4|26973.4|26966.4|27003.4|26996.4|26968.4|26961.4|522
1644885600000|2022-02-15 00:40:00|26970.9|26963.9|26983.4|26976.4|26993.4|26986.4|26963.4|26956.4|418
1644885900000|2022-02-15 00:45:00|26988.4|26981.4|27063.4|27056.4|27065.9|27058.9|26988.4|26981.4|681
1644886200000|2022-02-15 00:50:00|27068.4|27061.4|27028.4|27021.4|27068.4|27061.4|27023.4|27016.4|372
1644886500000|2022-02-15 00:55:00|27023.4|27016.4|27063.4|27056.4|27063.4|27056.4|27015.9|27008.9|251
1644886800000|2022-02-15 01:00:00|27065.9|27058.9|27033.4|27026.4|27068.4|27061.4|27028.4|27021.4|273
1644887100000|2022-02-15 01:05:00|27028.4|27021.4|27023.4|27016.4|27038.4|27031.4|27013.4|27006.4|183
1644887400000|2022-02-15 01:10:00|27025.9|27018.9|27043.4|27036.4|27043.4|27036.4|27020.9|27013.9|145
1644887700000|2022-02-15 01:15:00|27048.4|27041.4|27018.4|27011.4|27058.4|27051.4|27013.4|27006.4|257
1644888000000|2022-02-15 01:20:00|27015.9|27008.9|27038.4|27031.4|27050.9|27043.9|27013.4|27006.4|234
1644888300000|2022-02-15 01:25:00|27040.9|27033.9|27028.4|27021.4|27045.9|27038.9|27018.4|27011.4|227
1644888600000|2022-02-15 01:30:00|27025.9|27018.9|26953.4|26946.4|27025.9|27018.9|26928.4|26921.4|1206
1644888900000|2022-02-15 01:35:00|26948.4|26941.4|26978.4|26971.4|26993.4|26986.4|26943.4|26936.4|371
1644889200000|2022-02-15 01:40:00|26975.9|26968.9|26958.4|26951.4|26978.4|26971.4|26943.4|26936.4|269
1644889500000|2022-02-15 01:45:00|26963.4|26956.4|26980.9|26973.9|26988.4|26981.4|26963.4|26956.4|338
1644889800000|2022-02-15 01:50:00|26978.4|26971.4|26963.4|26956.4|26988.4|26981.4|26958.4|26951.4|291
1644890100000|2022-02-15 01:55:00|26958.4|26951.4|26965.9|26958.9|26968.4|26961.4|26948.4|26941.4|179
1644890400000|2022-02-15 02:00:00|26963.4|26956.4|26985.9|26978.9|26985.9|26978.9|26953.4|26946.4|168
1644890700000|2022-02-15 02:05:00|26983.4|26976.4|27003.4|26996.4|27013.4|27006.4|26983.4|26976.4|404
1644891000000|2022-02-15 02:10:00|27000.9|26993.9|26995.9|26988.9|27008.4|27001.4|26993.4|26986.4|194
1644891300000|2022-02-15 02:15:00|26993.4|26986.4|26998.4|26991.4|26998.4|26991.4|26983.4|26976.4|141
1644891600000|2022-02-15 02:20:00|26993.4|26986.4|26993.4|26986.4|26998.4|26991.4|26983.4|26976.4|216
1644891900000|2022-02-15 02:25:00|26998.4|26991.4|27003.4|26996.4|27008.4|27001.4|26988.4|26981.4|274
1644892200000|2022-02-15 02:30:00|27000.9|26993.9|26993.4|26986.4|27015.9|27008.9|26983.4|26976.4|246
1644892500000|2022-02-15 02:35:00|26995.9|26988.9|26978.4|26971.4|26998.4|26991.4|26978.4|26971.4|106
1644892800000|2022-02-15 02:40:00|26975.9|26968.9|26993.4|26986.4|26993.4|26986.4|26973.4|26966.4|48
1644893100000|2022-02-15 02:45:00|26998.4|26991.4|27008.4|27001.4|27023.4|27016.4|26998.4|26991.4|102
1644893400000|2022-02-15 02:50:00|27013.4|27006.4|27003.4|26996.4|27013.4|27006.4|26998.4|26991.4|39
1644893700000|2022-02-15 02:55:00|27000.9|26993.9|27003.4|26996.4|27003.4|26996.4|26998.4|26991.4|18
1644894000000|2022-02-15 03:00:00|27000.9|26993.9|27003.4|26996.4|27013.4|27006.4|27000.9|26993.9|58
1644894300000|2022-02-15 03:05:00|27010.9|27003.9|27008.4|27001.4|27013.4|27006.4|27008.4|27001.4|79
1644894600000|2022-02-15 03:10:00|27013.4|27006.4|27003.4|26996.4|27018.4|27011.4|26998.4|26991.4|88
1644894900000|2022-02-15 03:15:00|27005.9|26998.9|26993.4|26986.4|27013.4|27006.4|26988.4|26981.4|85
1644895200000|2022-02-15 03:20:00|26988.4|26981.4|27003.4|26996.4|27003.4|26996.4|26988.4|26981.4|102
1644895500000|2022-02-15 03:25:00|27005.9|26998.9|26988.4|26981.4|27008.4|27001.4|26988.4|26981.4|85
1644895800000|2022-02-15 03:30:00|26983.4|26976.4|26948.4|26941.4|26983.4|26976.4|26903.4|26896.4|715
1644896100000|2022-02-15 03:35:00|26950.9|26943.9|26963.4|26956.4|26965.9|26958.9|26938.4|26931.4|174
1644896400000|2022-02-15 03:40:00|26960.9|26953.9|26973.4|26966.4|26978.4|26971.4|26958.4|26951.4|142
1644896700000|2022-02-15 03:45:00|26975.9|26968.9|26968.4|26961.4|26980.9|26973.9|26963.4|26956.4|104
1644897000000|2022-02-15 03:50:00|26970.9|26963.9|26973.4|26966.4|26978.4|26971.4|26963.4|26956.4|197
1644897300000|2022-02-15 03:55:00|26970.9|26963.9|26958.4|26951.4|26973.4|26966.4|26950.9|26943.9|161
1644897600000|2022-02-15 04:00:00|26960.9|26953.9|26938.4|26931.4|26963.4|26956.4|26933.4|26926.4|338
1644897900000|2022-02-15 04:05:00|26940.9|26933.9|26930.9|26923.9|26943.4|26936.4|26923.4|26916.4|365
1644898200000|2022-02-15 04:10:00|26933.4|26926.4|26908.4|26901.4|26933.4|26926.4|26903.4|26896.4|405
1644898500000|2022-02-15 04:15:00|26910.9|26903.9|26903.4|26896.4|26918.4|26911.4|26898.4|26891.4|214
1644898800000|2022-02-15 04:20:00|26908.4|26901.4|26913.4|26906.4|26913.4|26906.4|26903.4|26896.4|157
1644899100000|2022-02-15 04:25:00|26908.4|26901.4|26873.4|26866.4|26908.4|26901.4|26853.4|26846.4|711
1644899400000|2022-02-15 04:30:00|26870.9|26863.9|26863.4|26856.4|26898.4|26891.4|26828.4|26821.4|462
1644899700000|2022-02-15 04:35:00|26868.4|26861.4|26878.4|26871.4|26888.4|26881.4|26853.4|26846.4|264
1644900000000|2022-02-15 04:40:00|26875.9|26868.9|26873.4|26866.4|26888.4|26881.4|26868.4|26861.4|257
1644900300000|2022-02-15 04:45:00|26878.4|26871.4|26878.4|26871.4|26883.4|26876.4|26868.4|26861.4|231
1644900600000|2022-02-15 04:50:00|26875.9|26868.9|26883.4|26876.4|26888.4|26881.4|26868.4|26861.4|157
1644900900000|2022-02-15 04:55:00|26880.9|26873.9|26893.4|26886.4|26900.9|26893.9|26878.4|26871.4|120
1644901200000|2022-02-15 05:00:00|26888.4|26881.4|26848.4|26841.4|26893.4|26886.4|26845.9|26838.9|298
1644901500000|2022-02-15 05:05:00|26843.4|26836.4|26785.9|26778.9|26843.4|26836.4|26713.4|26706.4|1725
1644901800000|2022-02-15 05:10:00|26783.4|26776.4|26763.4|26756.4|26800.9|26793.9|26760.9|26753.9|396
1644902100000|2022-02-15 05:15:00|26760.9|26753.9|26780.9|26773.9|26788.4|26781.4|26753.4|26746.4|316
1644902400000|2022-02-15 05:20:00|26778.4|26771.4|26788.4|26781.4|26805.9|26798.9|26770.9|26763.9|189
1644902700000|2022-02-15 05:25:00|26790.9|26783.9|26823.4|26816.4|26833.4|26826.4|26790.9|26783.9|556
1644903000000|2022-02-15 05:30:00|26825.9|26818.9|26838.4|26831.4|26848.4|26841.4|26823.4|26816.4|525
1644903300000|2022-02-15 05:35:00|26835.9|26828.9|26863.4|26856.4|26873.4|26866.4|26823.4|26816.4|420
1644903600000|2022-02-15 05:40:00|26860.9|26853.9|26828.4|26821.4|26860.9|26853.9|26823.4|26816.4|349
1644903900000|2022-02-15 05:45:00|26830.9|26823.9|26838.4|26831.4|26843.4|26836.4|26828.4|26821.4|300
1644904200000|2022-02-15 05:50:00|26835.9|26828.9|26818.4|26811.4|26843.4|26836.4|26808.4|26801.4|578
1644904500000|2022-02-15 05:55:00|26820.9|26813.9|26848.4|26841.4|26868.4|26861.4|26820.9|26813.9|952
1644904800000|2022-02-15 06:00:00|26853.4|26846.4|26865.9|26858.9|26868.4|26861.4|26838.4|26831.4|1594
1644905100000|2022-02-15 06:05:00|26868.4|26861.4|26853.4|26846.4|26868.4|26861.4|26838.4|26831.4|627
1644905400000|2022-02-15 06:10:00|26858.4|26851.4|26855.9|26848.9|26868.4|26861.4|26850.9|26843.9|321
1644905700000|2022-02-15 06:15:00|26858.4|26851.4|26868.4|26861.4|26868.4|26861.4|26853.4|26846.4|117
1644906000000|2022-02-15 06:20:00|26873.4|26866.4|26853.4|26846.4|26873.4|26866.4|26848.4|26841.4|303
1644906300000|2022-02-15 06:25:00|26858.4|26851.4|26863.4|26856.4|26873.4|26866.4|26853.4|26846.4|38
1644906600000|2022-02-15 06:30:00|26865.9|26858.9|26858.4|26851.4|26865.9|26858.9|26853.4|26846.4|12
1644906900000|2022-02-15 06:35:00|26860.9|26853.9|26868.4|26861.4|26870.9|26863.9|26855.9|26848.9|32
1644907200000|2022-02-15 06:40:00|26863.4|26856.4|26865.9|26858.9|26870.9|26863.9|26855.9|26848.9|24
1644907500000|2022-02-15 06:45:00|26868.4|26861.4|26860.9|26853.9|26870.9|26863.9|26853.4|26846.4|7
1644907800000|2022-02-15 06:50:00|26863.4|26856.4|26868.4|26861.4|26873.4|26866.4|26858.4|26851.4|3
1644908100000|2022-02-15 06:55:00|26870.9|26863.9|26865.9|26858.9|26878.4|26871.4|26858.4|26851.4|39
1644908400000|2022-02-15 07:00:00|26868.4|26861.4|26863.4|26856.4|26880.9|26873.9|26848.4|26841.4|55
1644908700000|2022-02-15 07:05:00|26860.9|26853.9|26893.4|26886.4|26898.4|26891.4|26858.4|26851.4|190
1644909000000|2022-02-15 07:10:00|26895.9|26888.9|26878.4|26871.4|26908.4|26901.4|26878.4|26871.4|99
1644909300000|2022-02-15 07:15:00|26880.9|26873.9|26893.4|26886.4|26893.4|26886.4|26878.4|26871.4|73
1644909600000|2022-02-15 07:20:00|26890.9|26883.9|26888.4|26881.4|26898.4|26891.4|26883.4|26876.4|48
1644909900000|2022-02-15 07:25:00|26883.4|26876.4|26878.4|26871.4|26890.9|26883.9|26865.9|26858.9|74
1644910200000|2022-02-15 07:30:00|26875.9|26868.9|26863.4|26856.4|26888.4|26881.4|26863.4|26856.4|121
1644910500000|2022-02-15 07:35:00|26865.9|26858.9|26840.9|26833.9|26868.4|26861.4|26838.4|26831.4|114
1644910800000|2022-02-15 07:40:00|26838.4|26831.4|26843.4|26836.4|26848.4|26841.4|26833.4|26826.4|137
1644911100000|2022-02-15 07:45:00|26845.9|26838.9|26868.4|26861.4|26873.4|26866.4|26838.4|26831.4|114
1644911400000|2022-02-15 07:50:00|26865.9|26858.9|26870.9|26863.9|26873.4|26866.4|26858.4|26851.4|45
1644911700000|2022-02-15 07:55:00|26868.4|26861.4|26858.4|26851.4|26873.4|26866.4|26853.4|26846.4|142
1644912000000|2022-02-15 08:00:00|26860.9|26853.9|26913.4|26906.4|26913.4|26906.4|26833.4|26826.4|503
1644912300000|2022-02-15 08:05:00|26910.9|26903.9|27003.4|26996.4|27005.9|26998.9|26898.4|26891.4|809
1644912600000|2022-02-15 08:10:00|27005.9|26998.9|26990.9|26983.9|27013.4|27006.4|26978.4|26971.4|661
1644912900000|2022-02-15 08:15:00|26993.4|26986.4|27043.4|27036.4|27045.9|27038.9|26983.4|26976.4|458
1644913200000|2022-02-15 08:20:00|27038.4|27031.4|27078.4|27071.4|27083.4|27076.4|27023.4|27016.4|511
1644913500000|2022-02-15 08:25:00|27080.9|27073.9|27160.9|27153.9|27168.4|27161.4|27063.4|27056.4|1296
1644913800000|2022-02-15 08:30:00|27163.4|27156.4|27248.4|27241.4|27253.4|27246.4|27150.9|27143.9|1477
1644914100000|2022-02-15 08:35:00|27243.4|27236.4|27193.4|27186.4|27243.4|27236.4|27188.4|27181.4|1038
1644914400000|2022-02-15 08:40:00|27188.4|27181.4|27208.4|27201.4|27233.4|27226.4|27183.4|27176.4|872
1644914700000|2022-02-15 08:45:00|27205.9|27198.9|27223.4|27216.4|27223.4|27216.4|27183.4|27176.4|424
1644915000000|2022-02-15 08:50:00|27225.9|27218.9|27168.4|27161.4|27228.4|27221.4|27168.4|27161.4|291
1644915300000|2022-02-15 08:55:00|27170.9|27163.9|27203.4|27196.4|27203.4|27196.4|27168.4|27161.4|340
1644915600000|2022-02-15 09:00:00|27200.9|27193.9|27183.4|27176.4|27213.4|27206.4|27178.4|27171.4|432
1644915900000|2022-02-15 09:05:00|27185.9|27178.9|27218.4|27211.4|27218.4|27211.4|27183.4|27176.4|345
1644916200000|2022-02-15 09:10:00|27215.9|27208.9|27205.9|27198.9|27223.4|27216.4|27188.4|27181.4|210
1644916500000|2022-02-15 09:15:00|27203.4|27196.4|27230.9|27223.9|27238.4|27231.4|27200.9|27193.9|304
1644916800000|2022-02-15 09:20:00|27228.4|27221.4|27243.4|27236.4|27248.4|27241.4|27223.4|27216.4|305
1644917100000|2022-02-15 09:25:00|27248.4|27241.4|27223.4|27216.4|27253.4|27246.4|27223.4|27216.4|294
1644917400000|2022-02-15 09:30:00|27225.9|27218.9|27223.4|27216.4|27238.4|27231.4|27218.4|27211.4|173
1644917700000|2022-02-15 09:35:00|27228.4|27221.4|27213.4|27206.4|27233.4|27226.4|27210.9|27203.9|257
1644918000000|2022-02-15 09:40:00|27218.4|27211.4|27218.4|27211.4|27223.4|27216.4|27210.9|27203.9|123
1644918300000|2022-02-15 09:45:00|27213.4|27206.4|27238.4|27231.4|27248.4|27241.4|27208.4|27201.4|154
1644918600000|2022-02-15 09:50:00|27235.9|27228.9|27210.9|27203.9|27243.4|27236.4|27210.9|27203.9|105
1644918900000|2022-02-15 09:55:00|27213.4|27206.4|27228.4|27221.4|27233.4|27226.4|27208.4|27201.4|181
1644919200000|2022-02-15 10:00:00|27230.9|27223.9|27208.4|27201.4|27253.4|27246.4|27208.4|27201.4|351
1644919500000|2022-02-15 10:05:00|27210.9|27203.9|27203.4|27196.4|27218.4|27211.4|27203.4|27196.4|112
1644919800000|2022-02-15 10:10:00|27208.4|27201.4|27198.4|27191.4|27208.4|27201.4|27195.9|27188.9|112
1644920100000|2022-02-15 10:15:00|27200.9|27193.9|27208.4|27201.4|27218.4|27211.4|27198.4|27191.4|105
1644920400000|2022-02-15 10:20:00|27205.9|27198.9|27168.4|27161.4|27218.4|27211.4|27158.4|27151.4|500
1644920700000|2022-02-15 10:25:00|27170.9|27163.9|27183.4|27176.4|27195.9|27188.9|27165.9|27158.9|287
1644921000000|2022-02-15 10:30:00|27185.9|27178.9|27193.4|27186.4|27203.4|27196.4|27178.4|27171.4|251
1644921300000|2022-02-15 10:35:00|27195.9|27188.9|27213.4|27206.4|27218.4|27211.4|27193.4|27186.4|266
1644921600000|2022-02-15 10:40:00|27210.9|27203.9|27213.4|27206.4|27223.4|27216.4|27208.4|27201.4|229
1644921900000|2022-02-15 10:45:00|27218.4|27211.4|27218.4|27211.4|27223.4|27216.4|27208.4|27201.4|62
1644922200000|2022-02-15 10:50:00|27220.9|27213.9|27213.4|27206.4|27223.4|27216.4|27203.4|27196.4|68
1644922500000|2022-02-15 10:55:00|27215.9|27208.9|27228.4|27221.4|27228.4|27221.4|27213.4|27206.4|62
1644922800000|2022-02-15 11:00:00|27225.9|27218.9|27238.4|27231.4|27245.9|27238.9|27218.4|27211.4|126
1644923100000|2022-02-15 11:05:00|27233.4|27226.4|27233.4|27226.4|27243.4|27236.4|27233.4|27226.4|86
1644923400000|2022-02-15 11:10:00|27235.9|27228.9|27280.9|27273.9|27288.4|27281.4|27233.4|27226.4|294
1644923700000|2022-02-15 11:15:00|27283.4|27276.4|27268.4|27261.4|27288.4|27281.4|27260.9|27253.9|130
1644924000000|2022-02-15 11:20:00|27270.9|27263.9|27273.4|27266.4|27280.9|27273.9|27268.4|27261.4|86
1644924300000|2022-02-15 11:25:00|27270.9|27263.9|27265.9|27258.9|27273.4|27266.4|27258.4|27251.4|66
1644924600000|2022-02-15 11:30:00|27268.4|27261.4|27268.4|27261.4|27273.4|27266.4|27258.4|27251.4|78
1644924900000|2022-02-15 11:35:00|27270.9|27263.9|27283.4|27276.4|27283.4|27276.4|27263.4|27256.4|50
1644925200000|2022-02-15 11:40:00|27278.4|27271.4|27283.4|27276.4|27283.4|27276.4|27273.4|27266.4|68
1644925500000|2022-02-15 11:45:00|27280.9|27273.9|27293.4|27286.4|27308.4|27301.4|27278.4|27271.4|161
1644925800000|2022-02-15 11:50:00|27295.9|27288.9|27288.4|27281.4|27298.4|27291.4|27283.4|27276.4|66
1644926100000|2022-02-15 11:55:00|27293.4|27286.4|27280.9|27273.9|27293.4|27286.4|27278.4|27271.4|107
1644926400000|2022-02-15 12:00:00|27283.4|27276.4|27268.4|27261.4|27288.4|27281.4|27253.4|27246.4|383
1644926700000|2022-02-15 12:05:00|27270.9|27263.9|27275.9|27268.9|27288.4|27281.4|27258.4|27251.4|247
1644927000000|2022-02-15 12:10:00|27273.4|27266.4|27283.4|27276.4|27293.4|27286.4|27273.4|27266.4|122
1644927300000|2022-02-15 12:15:00|27285.9|27278.9|27283.4|27276.4|27293.4|27286.4|27278.4|27271.4|101
1644927600000|2022-02-15 12:20:00|27288.4|27281.4|27293.4|27286.4|27298.4|27291.4|27283.4|27276.4|357
1644927900000|2022-02-15 12:25:00|27295.9|27288.9|27298.4|27291.4|27298.4|27291.4|27288.4|27281.4|58
1644928200000|2022-02-15 12:30:00|27295.9|27288.9|27293.4|27286.4|27298.4|27291.4|27288.4|27281.4|86
1644928500000|2022-02-15 12:35:00|27298.4|27291.4|27283.4|27276.4|27298.4|27291.4|27278.4|27271.4|374
1644928800000|2022-02-15 12:40:00|27280.9|27273.9|27283.4|27276.4|27288.4|27281.4|27268.4|27261.4|120
1644929100000|2022-02-15 12:45:00|27280.9|27273.9|27278.4|27271.4|27288.4|27281.4|27278.4|27271.4|75
1644929400000|2022-02-15 12:50:00|27280.9|27273.9|27283.4|27276.4|27283.4|27276.4|27268.4|27261.4|119
1644929700000|2022-02-15 12:55:00|27280.9|27273.9|27283.4|27276.4|27283.4|27276.4|27278.4|27271.4|33
1644930000000|2022-02-15 13:00:00|27280.9|27273.9|27268.4|27261.4|27288.4|27281.4|27268.4|27261.4|123
1644930300000|2022-02-15 13:05:00|27270.9|27263.9|27258.4|27251.4|27273.4|27266.4|27258.4|27251.4|100
1644930600000|2022-02-15 13:10:00|27263.4|27256.4|27263.4|27256.4|27263.4|27256.4|27253.4|27246.4|134
1644930900000|2022-02-15 13:15:00|27260.9|27253.9|27250.9|27243.9|27263.4|27256.4|27243.4|27236.4|88
1644931200000|2022-02-15 13:20:00|27248.4|27241.4|27248.4|27241.4|27250.9|27243.9|27238.4|27231.4|130
1644931500000|2022-02-15 13:25:00|27245.9|27238.9|27243.4|27236.4|27248.4|27241.4|27228.4|27221.4|122
1644931800000|2022-02-15 13:30:00|27245.9|27238.9|27223.4|27216.4|27245.9|27238.9|27213.4|27206.4|310
1644932100000|2022-02-15 13:35:00|27225.9|27218.9|27218.4|27211.4|27238.4|27231.4|27213.4|27206.4|137
1644932400000|2022-02-15 13:40:00|27220.9|27213.9|27243.4|27236.4|27243.4|27236.4|27218.4|27211.4|113
1644932700000|2022-02-15 13:45:00|27240.9|27233.9|27248.4|27241.4|27248.4|27241.4|27233.4|27226.4|140
1644933000000|2022-02-15 13:50:00|27245.9|27238.9|27248.4|27241.4|27248.4|27241.4|27238.4|27231.4|109
1644933300000|2022-02-15 13:55:00|27243.4|27236.4|27248.4|27241.4|27253.4|27246.4|27238.4|27231.4|286
1644933600000|2022-02-15 14:00:00|27243.4|27236.4|27243.4|27236.4|27248.4|27241.4|27228.4|27221.4|173
1644933900000|2022-02-15 14:05:00|27248.4|27241.4|27253.4|27246.4|27265.9|27258.9|27243.4|27236.4|116
1644934200000|2022-02-15 14:10:00|27248.4|27241.4|27233.4|27226.4|27253.4|27246.4|27233.4|27226.4|123
1644934500000|2022-02-15 14:15:00|27238.4|27231.4|27243.4|27236.4|27248.4|27241.4|27228.4|27221.4|105
1644934800000|2022-02-15 14:20:00|27245.9|27238.9|27258.4|27251.4|27265.9|27258.9|27243.4|27236.4|69
1644935100000|2022-02-15 14:25:00|27260.9|27253.9|27253.4|27246.4|27263.4|27256.4|27248.4|27241.4|156
1644935400000|2022-02-15 14:30:00|27258.4|27251.4|27320.9|27313.9|27323.4|27316.4|27248.4|27241.4|829
1644935700000|2022-02-15 14:35:00|27323.4|27316.4|27323.4|27316.4|27338.4|27331.4|27308.4|27301.4|680
1644936000000|2022-02-15 14:40:00|27328.4|27321.4|27318.4|27311.4|27338.4|27331.4|27308.4|27301.4|437
1644936300000|2022-02-15 14:45:00|27320.9|27313.9|27298.4|27291.4|27343.4|27336.4|27295.9|27288.9|445
1644936600000|2022-02-15 14:50:00|27293.4|27286.4|27300.9|27293.9|27303.4|27296.4|27283.4|27276.4|310
1644936900000|2022-02-15 14:55:00|27298.4|27291.4|27285.9|27278.9|27310.9|27303.9|27278.4|27271.4|416
1644937200000|2022-02-15 15:00:00|27288.4|27281.4|27283.4|27276.4|27308.4|27301.4|27273.4|27266.4|436
1644937500000|2022-02-15 15:05:00|27280.9|27273.9|27293.4|27286.4|27303.4|27296.4|27268.4|27261.4|232
1644937800000|2022-02-15 15:10:00|27298.4|27291.4|27293.4|27286.4|27300.9|27293.9|27273.4|27266.4|257
1644938100000|2022-02-15 15:15:00|27298.4|27291.4|27303.4|27296.4|27323.4|27316.4|27295.9|27288.9|319
1644938400000|2022-02-15 15:20:00|27300.9|27293.9|27318.4|27311.4|27323.4|27316.4|27288.4|27281.4|708
1644938700000|2022-02-15 15:25:00|27315.9|27308.9|27333.4|27326.4|27338.4|27331.4|27288.4|27281.4|365
1644939000000|2022-02-15 15:30:00|27328.4|27321.4|27333.4|27326.4|27343.4|27336.4|27323.4|27316.4|118
1644939300000|2022-02-15 15:35:00|27335.9|27328.9|27338.4|27331.4|27348.4|27341.4|27323.4|27316.4|167
1644939600000|2022-02-15 15:40:00|27340.9|27333.9|27365.9|27358.9|27368.4|27361.4|27333.4|27326.4|378
1644939900000|2022-02-15 15:45:00|27368.4|27361.4|27363.4|27356.4|27368.4|27361.4|27358.4|27351.4|123
1644940200000|2022-02-15 15:50:00|27368.4|27361.4|27368.4|27361.4|27368.4|27361.4|27355.9|27348.9|132
1644940500000|2022-02-15 15:55:00|27365.9|27358.9|27363.4|27356.4|27373.4|27366.4|27353.4|27346.4|198
1644940800000|2022-02-15 16:00:00|27368.4|27361.4|27378.4|27371.4|27383.4|27376.4|27358.4|27351.4|183
1644941100000|2022-02-15 16:05:00|27380.9|27373.9|27388.4|27381.4|27393.4|27386.4|27373.4|27366.4|250
1644941400000|2022-02-15 16:10:00|27383.4|27376.4|27373.4|27366.4|27388.4|27381.4|27368.4|27361.4|255
1644941700000|2022-02-15 16:15:00|27378.4|27371.4|27368.4|27361.4|27383.4|27376.4|27368.4|27361.4|124
1644942000000|2022-02-15 16:20:00|27370.9|27363.9|27373.4|27366.4|27388.4|27381.4|27368.4|27361.4|127
1644942300000|2022-02-15 16:25:00|27375.9|27368.9|27358.4|27351.4|27375.9|27368.9|27348.4|27341.4|184
1644942600000|2022-02-15 16:30:00|27355.9|27348.9|27385.9|27378.9|27388.4|27381.4|27353.4|27346.4|307
1644942900000|2022-02-15 16:35:00|27388.4|27381.4|27408.4|27401.4|27413.4|27406.4|27388.4|27381.4|254
1644943200000|2022-02-15 16:40:00|27405.9|27398.9|27403.4|27396.4|27413.4|27406.4|27403.4|27396.4|150
1644943500000|2022-02-15 16:45:00|27408.4|27401.4|27398.4|27391.4|27413.4|27406.4|27395.9|27388.9|135
1644943800000|2022-02-15 16:50:00|27400.9|27393.9|27393.4|27386.4|27405.9|27398.9|27390.9|27383.9|101
1644944100000|2022-02-15 16:55:00|27398.4|27391.4|27408.4|27401.4|27413.4|27406.4|27393.4|27386.4|179
1644944400000|2022-02-15 17:00:00|27410.9|27403.9|27393.4|27386.4|27418.4|27411.4|27388.4|27381.4|235
1644944700000|2022-02-15 17:05:00|27395.9|27388.9|27383.4|27376.4|27398.4|27391.4|27373.4|27366.4|397
1644945000000|2022-02-15 17:10:00|27385.9|27378.9|27368.4|27361.4|27388.4|27381.4|27368.4|27361.4|100
1644945300000|2022-02-15 17:15:00|27373.4|27366.4|27348.4|27341.4|27373.4|27366.4|27343.4|27336.4|138
1644945600000|2022-02-15 17:20:00|27350.9|27343.9|27348.4|27341.4|27358.4|27351.4|27343.4|27336.4|154
1644945900000|2022-02-15 17:25:00|27353.4|27346.4|27368.4|27361.4|27373.4|27366.4|27338.4|27331.4|91
1644946200000|2022-02-15 17:30:00|27365.9|27358.9|27363.4|27356.4|27373.4|27366.4|27353.4|27346.4|110
1644946500000|2022-02-15 17:35:00|27368.4|27361.4|27363.4|27356.4|27373.4|27366.4|27358.4|27351.4|111
1644946800000|2022-02-15 17:40:00|27360.9|27353.9|27358.4|27351.4|27368.4|27361.4|27348.4|27341.4|111
1644947100000|2022-02-15 17:45:00|27360.9|27353.9|27325.9|27318.9|27363.4|27356.4|27323.4|27316.4|179
1644947400000|2022-02-15 17:50:00|27323.4|27316.4|27333.4|27326.4|27338.4|27331.4|27323.4|27316.4|156
1644947700000|2022-02-15 17:55:00|27335.9|27328.9|27348.4|27341.4|27348.4|27341.4|27333.4|27326.4|236
1644948000000|2022-02-15 18:00:00|27345.9|27338.9|27358.4|27351.4|27363.4|27356.4|27338.4|27331.4|123
1644948300000|2022-02-15 18:05:00|27355.9|27348.9|27373.4|27366.4|27373.4|27366.4|27353.4|27346.4|72
1644948600000|2022-02-15 18:10:00|27370.9|27363.9|27375.9|27368.9|27378.4|27371.4|27363.4|27356.4|64
1644948900000|2022-02-15 18:15:00|27378.4|27371.4|27363.4|27356.4|27378.4|27371.4|27363.4|27356.4|51
1644949200000|2022-02-15 18:20:00|27368.4|27361.4|27390.9|27383.9|27398.4|27391.4|27368.4|27361.4|171
1644949500000|2022-02-15 18:25:00|27393.4|27386.4|27403.4|27396.4|27403.4|27396.4|27388.4|27381.4|89
1644949800000|2022-02-15 18:30:00|27400.9|27393.9|27398.4|27391.4|27408.4|27401.4|27398.4|27391.4|112
1644950100000|2022-02-15 18:35:00|27400.9|27393.9|27403.4|27396.4|27408.4|27401.4|27393.4|27386.4|46
1644950400000|2022-02-15 18:40:00|27398.4|27391.4|27403.4|27396.4|27408.4|27401.4|27398.4|27391.4|83
1644950700000|2022-02-15 18:45:00|27398.4|27391.4|27408.4|27401.4|27413.4|27406.4|27398.4|27391.4|103
1644951000000|2022-02-15 18:50:00|27405.9|27398.9|27403.4|27396.4|27413.4|27406.4|27393.4|27386.4|166
1644951300000|2022-02-15 18:55:00|27398.4|27391.4|27403.4|27396.4|27408.4|27401.4|27398.4|27391.4|157
1644951600000|2022-02-15 19:00:00|27408.4|27401.4|27398.4|27391.4|27408.4|27401.4|27393.4|27386.4|104
1644951900000|2022-02-15 19:05:00|27400.9|27393.9|27368.4|27361.4|27400.9|27393.9|27353.4|27346.4|392
1644952200000|2022-02-15 19:10:00|27365.9|27358.9|27378.4|27371.4|27378.4|27371.4|27363.4|27356.4|81
1644952500000|2022-02-15 19:15:00|27383.4|27376.4|27393.4|27386.4|27398.4|27391.4|27373.4|27366.4|72
1644952800000|2022-02-15 19:20:00|27395.9|27388.9|27393.4|27386.4|27403.4|27396.4|27390.9|27383.9|82
1644953100000|2022-02-15 19:25:00|27390.9|27383.9|27403.4|27396.4|27408.4|27401.4|27388.4|27381.4|75
1644953400000|2022-02-15 19:30:00|27400.9|27393.9|27398.4|27391.4|27408.4|27401.4|27393.4|27386.4|71
1644953700000|2022-02-15 19:35:00|27403.4|27396.4|27408.4|27401.4|27408.4|27401.4|27398.4|27391.4|54
1644954000000|2022-02-15 19:40:00|27405.9|27398.9|27428.4|27421.4|27428.4|27421.4|27388.4|27381.4|285
1644954300000|2022-02-15 19:45:00|27433.4|27426.4|27413.4|27406.4|27438.4|27431.4|27408.4|27401.4|177
1644954600000|2022-02-15 19:50:00|27410.9|27403.9|27423.4|27416.4|27423.4|27416.4|27403.4|27396.4|140
1644954900000|2022-02-15 19:55:00|27420.9|27413.9|27428.4|27421.4|27433.4|27426.4|27418.4|27411.4|216
1644955200000|2022-02-15 20:00:00|27423.4|27416.4|27448.4|27441.4|27448.4|27441.4|27423.4|27416.4|139
1644955500000|2022-02-15 20:05:00|27453.4|27446.4|27448.4|27441.4|27453.4|27446.4|27435.9|27428.9|79
1644955800000|2022-02-15 20:10:00|27445.9|27438.9|27440.9|27433.9|27448.4|27441.4|27438.4|27431.4|233
1644956100000|2022-02-15 20:15:00|27438.4|27431.4|27438.4|27431.4|27443.4|27436.4|27428.4|27421.4|82
1644956400000|2022-02-15 20:20:00|27435.9|27428.9|27423.4|27416.4|27443.4|27436.4|27418.4|27411.4|142
1644956700000|2022-02-15 20:25:00|27428.4|27421.4|27423.4|27416.4|27428.4|27421.4|27418.4|27411.4|55
1644957000000|2022-02-15 20:30:00|27420.9|27413.9|27388.4|27381.4|27423.4|27416.4|27380.9|27373.9|217
1644957300000|2022-02-15 20:35:00|27383.4|27376.4|27378.4|27371.4|27408.4|27401.4|27378.4|27371.4|331
1644957600000|2022-02-15 20:40:00|27368.4|27361.4|27413.4|27406.4|27413.4|27406.4|27368.4|27361.4|324
1644957900000|2022-02-15 20:45:00|27408.4|27401.4|27418.4|27411.4|27428.4|27421.4|27390.9|27383.9|245
1644958200000|2022-02-15 20:50:00|27423.4|27416.4|27433.4|27426.4|27453.4|27446.4|27423.4|27416.4|630
1644958500000|2022-02-15 20:55:00|27448.4|27441.4|27453.4|27446.4|27468.4|27461.4|27443.4|27436.4|578
1644958800000|2022-02-15 21:00:00|27443.4|27436.4|27423.4|27416.4|27455.9|27448.9|27423.4|27416.4|130
1644959100000|2022-02-15 21:05:00|27428.4|27421.4|27418.4|27411.4|27428.4|27421.4|27403.4|27396.4|61
1644959400000|2022-02-15 21:10:00|27420.9|27413.9|27415.9|27408.9|27423.4|27416.4|27408.4|27401.4|14
1644959700000|2022-02-15 21:15:00|27419.9|27404.9|27424.9|27409.9|27427.4|27412.4|27419.9|27404.9|1
1644960000000|2022-02-15 21:20:00|27427.4|27412.4|27429.9|27414.9|27434.9|27419.9|27427.4|27412.4|12
1644960300000|2022-02-15 21:25:00|27432.4|27417.4|27434.9|27419.9|27434.9|27419.9|27432.4|27417.4|1
1644960600000|2022-02-15 21:30:00|27437.4|27422.4|27434.9|27419.9|27437.4|27422.4|27434.9|27419.9|6
1644960900000|2022-02-15 21:35:00|27437.4|27422.4|27432.4|27417.4|27437.4|27422.4|27432.4|27417.4|10
1644961200000|2022-02-15 21:40:00|27429.9|27414.9|27422.4|27407.4|27429.9|27414.9|27422.4|27407.4|13
1644961500000|2022-02-15 21:45:00|27419.9|27404.9|27414.9|27399.9|27422.4|27407.4|27414.9|27399.9|7
1644961800000|2022-02-15 21:50:00|27412.4|27397.4|27414.9|27399.9|27414.9|27399.9|27412.4|27397.4|5
1644962100000|2022-02-15 21:55:00|27417.4|27402.4|27420.7|27390.7|27424.9|27404.9|27412.4|27386.4|15
1644962400000|2022-02-15 22:00:00|27421|27391|27421.6|27391.6|27422.5|27392.5|27419.9|27389.9|0
1644962700000|2022-02-15 22:05:00|27422.1|27392.1|27421.6|27391.6|27422.1|27392.1|27418.2|27388.2|0
1644963000000|2022-02-15 22:10:00|27420.6|27390.6|27417|27387|27420.6|27390.6|27416.5|27386.5|0
1644963300000|2022-02-15 22:15:00|27416.5|27386.5|27413.4|27383.4|27416.5|27386.5|27413.4|27383.4|0
1644963600000|2022-02-15 22:20:00|27413.2|27383.2|27411.8|27381.8|27414.6|27384.6|27411.2|27381.2|0
1644963900000|2022-02-15 22:25:00|27413.7|27383.7|27411.4|27381.4|27413.7|27383.7|27409.5|27379.5|0
1644964200000|2022-02-15 22:30:00|27411.3|27381.3|27410.8|27380.8|27412.8|27382.8|27410.8|27380.8|0
1644964500000|2022-02-15 22:35:00|27410.6|27380.6|27410.3|27380.3|27411|27381|27409.6|27379.6|0
1644964800000|2022-02-15 22:40:00|27410.7|27380.7|27412.5|27382.5|27412.5|27382.5|27409.7|27379.7|0
1644965100000|2022-02-15 22:45:00|27412.3|27382.3|27412.4|27382.4|27412.5|27382.5|27411.7|27381.7|0
1644965400000|2022-02-15 22:50:00|27413.4|27383.4|27417.7|27387.7|27420.7|27390.7|27412.8|27382.8|0
1644965700000|2022-02-15 22:55:00|27417.8|27387.8|27420.8|27390.8|27424.6|27394.6|27417.8|27387.8|0
1644966000000|2022-02-15 23:00:00|27420.7|27390.7|27422.4|27407.4|27429.4|27412.4|27407.4|27389.9|54
1644966300000|2022-02-15 23:05:00|27419.9|27404.9|27407.4|27392.4|27424.9|27409.9|27407.4|27392.4|5
1644966600000|2022-02-15 23:10:00|27409.9|27394.9|27399.9|27384.9|27414.9|27399.9|27394.9|27379.9|10
1644966900000|2022-02-15 23:15:00|27397.4|27382.4|27392.4|27377.4|27404.9|27389.9|27387.4|27372.4|17
1644967200000|2022-02-15 23:20:00|27387.4|27372.4|27362.4|27347.4|27387.4|27372.4|27362.4|27347.4|54
1644967500000|2022-02-15 23:25:00|27367.4|27352.4|27359.9|27344.9|27374.9|27359.9|27357.4|27342.4|21
1644967800000|2022-02-15 23:30:00|27362.4|27347.4|27375.9|27368.9|27388.4|27381.4|27362.4|27347.4|22796
1644968100000|2022-02-15 23:35:00|27378.4|27371.4|27393.4|27386.4|27400.9|27393.9|27378.4|27371.4|173
1644968400000|2022-02-15 23:40:00|27395.9|27388.9|27410.9|27403.9|27413.4|27406.4|27388.4|27381.4|306
1644968700000|2022-02-15 23:45:00|27393.4|27386.4|27373.4|27366.4|27403.4|27396.4|27373.4|27366.4|496
1644969000000|2022-02-15 23:50:00|27370.9|27363.9|27383.4|27376.4|27398.4|27391.4|27368.4|27361.4|366
1644969300000|2022-02-15 23:55:00|27385.9|27378.9|27400.9|27393.9|27400.9|27393.9|27383.4|27376.4|378
1644969600000|2022-02-16 00:00:00|27398.4|27391.4|27410.9|27403.9|27443.4|27436.4|27368.4|27361.4|2517
1644969900000|2022-02-16 00:05:00|27413.4|27406.4|27423.4|27416.4|27433.4|27426.4|27368.4|27361.4|1250
1644970200000|2022-02-16 00:10:00|27428.4|27421.4|27415.9|27408.9|27433.4|27426.4|27390.9|27383.9|1017
1644970500000|2022-02-16 00:15:00|27413.4|27406.4|27448.4|27441.4|27453.4|27446.4|27413.4|27406.4|1057
1644970800000|2022-02-16 00:20:00|27450.9|27443.9|27398.4|27391.4|27450.9|27443.9|27388.4|27381.4|722
1644971100000|2022-02-16 00:25:00|27403.4|27396.4|27385.9|27378.9|27428.4|27421.4|27383.4|27376.4|564
1644971400000|2022-02-16 00:30:00|27388.4|27381.4|27388.4|27381.4|27405.9|27398.9|27348.4|27341.4|866
1644971700000|2022-02-16 00:35:00|27385.9|27378.9|27393.4|27386.4|27410.9|27403.9|27385.9|27378.9|410
1644972000000|2022-02-16 00:40:00|27395.9|27388.9|27368.4|27361.4|27395.9|27388.9|27368.4|27361.4|260
1644972300000|2022-02-16 00:45:00|27370.9|27363.9|27373.4|27366.4|27378.4|27371.4|27348.4|27341.4|408
1644972600000|2022-02-16 00:50:00|27368.4|27361.4|27368.4|27361.4|27373.4|27366.4|27358.4|27351.4|319
1644972900000|2022-02-16 00:55:00|27363.4|27356.4|27363.4|27356.4|27373.4|27366.4|27353.4|27346.4|224
1644973200000|2022-02-16 01:00:00|27368.4|27361.4|27373.4|27366.4|27380.9|27373.9|27358.4|27351.4|320
1644973500000|2022-02-16 01:05:00|27370.9|27363.9|27398.4|27391.4|27403.4|27396.4|27370.9|27363.9|403
1644973800000|2022-02-16 01:10:00|27393.4|27386.4|27378.4|27371.4|27398.4|27391.4|27368.4|27361.4|183
1644974100000|2022-02-16 01:15:00|27380.9|27373.9|27383.4|27376.4|27398.4|27391.4|27378.4|27371.4|204
1644974400000|2022-02-16 01:20:00|27388.4|27381.4|27383.4|27376.4|27395.9|27388.9|27373.4|27366.4|244
1644974700000|2022-02-16 01:25:00|27380.9|27373.9|27398.4|27391.4|27398.4|27391.4|27378.4|27371.4|293
1644975000000|2022-02-16 01:30:00|27400.9|27393.9|27388.4|27381.4|27423.4|27416.4|27385.9|27378.9|492
1644975300000|2022-02-16 01:35:00|27393.4|27386.4|27398.4|27391.4|27398.4|27391.4|27378.4|27371.4|240
1644975600000|2022-02-16 01:40:00|27388.4|27381.4|27383.4|27376.4|27398.4|27391.4|27383.4|27376.4|379
1644975900000|2022-02-16 01:45:00|27385.9|27378.9|27383.4|27376.4|27393.4|27386.4|27373.4|27366.4|247
1644976200000|2022-02-16 01:50:00|27378.4|27371.4|27388.4|27381.4|27393.4|27386.4|27373.4|27366.4|171
1644976500000|2022-02-16 01:55:00|27383.4|27376.4|27388.4|27381.4|27388.4|27381.4|27378.4|27371.4|275
1644976800000|2022-02-16 02:00:00|27383.4|27376.4|27413.4|27406.4|27413.4|27406.4|27383.4|27376.4|287
1644977100000|2022-02-16 02:05:00|27418.4|27411.4|27433.4|27426.4|27438.4|27431.4|27418.4|27411.4|522
1644977400000|2022-02-16 02:10:00|27438.4|27431.4|27423.4|27416.4|27438.4|27431.4|27413.4|27406.4|195
1644977700000|2022-02-16 02:15:00|27425.9|27418.9|27428.4|27421.4|27430.9|27423.9|27418.4|27411.4|301
1644978000000|2022-02-16 02:20:00|27425.9|27418.9|27428.4|27421.4|27433.4|27426.4|27423.4|27416.4|141
1644978300000|2022-02-16 02:25:00|27423.4|27416.4|27428.4|27421.4|27428.4|27421.4|27418.4|27411.4|55
1644978600000|2022-02-16 02:30:00|27423.4|27416.4|27418.4|27411.4|27423.4|27416.4|27413.4|27406.4|134
1644978900000|2022-02-16 02:35:00|27420.9|27413.9|27413.4|27406.4|27423.4|27416.4|27413.4|27406.4|83
1644979200000|2022-02-16 02:40:00|27418.4|27411.4|27423.4|27416.4|27423.4|27416.4|27413.4|27406.4|230
1644979500000|2022-02-16 02:45:00|27428.4|27421.4|27433.4|27426.4|27448.4|27441.4|27425.9|27418.9|342
1644979800000|2022-02-16 02:50:00|27428.4|27421.4|27433.4|27426.4|27433.4|27426.4|27428.4|27421.4|45
1644980100000|2022-02-16 02:55:00|27430.9|27423.9|27428.4|27421.4|27433.4|27426.4|27418.4|27411.4|148
1644980400000|2022-02-16 03:00:00|27430.9|27423.9|27428.4|27421.4|27438.4|27431.4|27423.4|27416.4|137
1644980700000|2022-02-16 03:05:00|27425.9|27418.9|27443.4|27436.4|27443.4|27436.4|27425.9|27418.9|69
1644981000000|2022-02-16 03:10:00|27445.9|27438.9|27448.4|27441.4|27448.4|27441.4|27438.4|27431.4|202
1644981300000|2022-02-16 03:15:00|27443.4|27436.4|27438.4|27431.4|27443.4|27436.4|27433.4|27426.4|101
1644981600000|2022-02-16 03:20:00|27440.9|27433.9|27423.4|27416.4|27443.4|27436.4|27418.4|27411.4|284
1644981900000|2022-02-16 03:25:00|27420.9|27413.9|27428.4|27421.4|27428.4|27421.4|27418.4|27411.4|91
1644982200000|2022-02-16 03:30:00|27425.9|27418.9|27428.4|27421.4|27430.9|27423.9|27403.4|27396.4|256
1644982500000|2022-02-16 03:35:00|27423.4|27416.4|27423.4|27416.4|27438.4|27431.4|27418.4|27411.4|288
1644982800000|2022-02-16 03:40:00|27425.9|27418.9|27420.9|27413.9|27433.4|27426.4|27418.4|27411.4|287
1644983100000|2022-02-16 03:45:00|27423.4|27416.4|27425.9|27418.9|27428.4|27421.4|27418.4|27411.4|242
1644983400000|2022-02-16 03:50:00|27423.4|27416.4|27418.4|27411.4|27433.4|27426.4|27418.4|27411.4|244
1644983700000|2022-02-16 03:55:00|27413.4|27406.4|27428.4|27421.4|27433.4|27426.4|27413.4|27406.4|239
1644984000000|2022-02-16 04:00:00|27430.9|27423.9|27430.9|27423.9|27438.4|27431.4|27428.4|27421.4|225
1644984300000|2022-02-16 04:05:00|27433.4|27426.4|27428.4|27421.4|27433.4|27426.4|27423.4|27416.4|268
1644984600000|2022-02-16 04:10:00|27423.4|27416.4|27423.4|27416.4|27428.4|27421.4|27418.4|27411.4|223
1644984900000|2022-02-16 04:15:00|27425.9|27418.9|27413.4|27406.4|27428.4|27421.4|27413.4|27406.4|110
1644985200000|2022-02-16 04:20:00|27410.9|27403.9|27408.4|27401.4|27413.4|27406.4|27403.4|27396.4|122
1644985500000|2022-02-16 04:25:00|27410.9|27403.9|27393.4|27386.4|27410.9|27403.9|27390.9|27383.9|193
1644985800000|2022-02-16 04:30:00|27395.9|27388.9|27403.4|27396.4|27408.4|27401.4|27393.4|27386.4|84
1644986100000|2022-02-16 04:35:00|27398.4|27391.4|27403.4|27396.4|27405.9|27398.9|27393.4|27386.4|230
1644986400000|2022-02-16 04:40:00|27398.4|27391.4|27413.4|27406.4|27413.4|27406.4|27398.4|27391.4|103
1644986700000|2022-02-16 04:45:00|27415.9|27408.9|27413.4|27406.4|27415.9|27408.9|27408.4|27401.4|171
1644987000000|2022-02-16 04:50:00|27418.4|27411.4|27433.4|27426.4|27438.4|27431.4|27418.4|27411.4|339
1644987300000|2022-02-16 04:55:00|27435.9|27428.9|27433.4|27426.4|27440.9|27433.9|27428.4|27421.4|301
1644987600000|2022-02-16 05:00:00|27438.4|27431.4|27448.4|27441.4|27448.4|27441.4|27433.4|27426.4|277
1644987900000|2022-02-16 05:05:00|27450.9|27443.9|27453.4|27446.4|27453.4|27446.4|27443.4|27436.4|185
1644988200000|2022-02-16 05:10:00|27458.4|27451.4|27473.4|27466.4|27478.4|27471.4|27458.4|27451.4|332
1644988500000|2022-02-16 05:15:00|27475.9|27468.9|27458.4|27451.4|27478.4|27471.4|27453.4|27446.4|507
1644988800000|2022-02-16 05:20:00|27453.4|27446.4|27458.4|27451.4|27458.4|27451.4|27443.4|27436.4|301
1644989100000|2022-02-16 05:25:00|27455.9|27448.9|27443.4|27436.4|27455.9|27448.9|27443.4|27436.4|206
1644989400000|2022-02-16 05:30:00|27448.4|27441.4|27448.4|27441.4|27453.4|27446.4|27443.4|27436.4|329
1644989700000|2022-02-16 05:35:00|27450.9|27443.9|27453.4|27446.4|27458.4|27451.4|27448.4|27441.4|240
1644990000000|2022-02-16 05:40:00|27458.4|27451.4|27453.4|27446.4|27458.4|27451.4|27448.4|27441.4|294
1644990300000|2022-02-16 05:45:00|27458.4|27451.4|27463.4|27456.4|27473.4|27466.4|27453.4|27446.4|418
1644990600000|2022-02-16 05:50:00|27458.4|27451.4|27458.4|27451.4|27463.4|27456.4|27458.4|27451.4|712
1644990900000|2022-02-16 05:55:00|27460.9|27453.9|27470.9|27463.9|27473.4|27466.4|27458.4|27451.4|1512
1644991200000|2022-02-16 06:00:00|27468.4|27461.4|27443.4|27436.4|27468.4|27461.4|27443.4|27436.4|2456
1644991500000|2022-02-16 06:05:00|27438.4|27431.4|27435.9|27428.9|27443.4|27436.4|27433.4|27426.4|960
1644991800000|2022-02-16 06:10:00|27438.4|27431.4|27448.4|27441.4|27448.4|27441.4|27423.4|27416.4|420
1644992100000|2022-02-16 06:15:00|27443.4|27436.4|27443.4|27436.4|27448.4|27441.4|27438.4|27431.4|226
1644992400000|2022-02-16 06:20:00|27440.9|27433.9|27443.4|27436.4|27443.4|27436.4|27438.4|27431.4|149
1644992700000|2022-02-16 06:25:00|27440.9|27433.9|27438.4|27431.4|27443.4|27436.4|27438.4|27431.4|32
1644993000000|2022-02-16 06:30:00|27435.9|27428.9|27448.4|27441.4|27450.9|27443.9|27435.9|27428.9|48
1644993300000|2022-02-16 06:35:00|27445.9|27438.9|27445.9|27438.9|27448.4|27441.4|27443.4|27436.4|13
1644993600000|2022-02-16 06:40:00|27443.4|27436.4|27443.4|27436.4|27448.4|27441.4|27443.4|27436.4|1
1644993900000|2022-02-16 06:45:00|27448.4|27441.4|27448.4|27441.4|27448.4|27441.4|27445.9|27438.9|16
1644994200000|2022-02-16 06:50:00|27445.9|27438.9|27443.4|27436.4|27445.9|27438.9|27443.4|27436.4|26
1644994500000|2022-02-16 06:55:00|27445.9|27438.9|27445.9|27438.9|27448.4|27441.4|27443.4|27436.4|9
1644994800000|2022-02-16 07:00:00|27443.4|27436.4|27445.9|27438.9|27458.4|27451.4|27438.4|27431.4|94
1644995100000|2022-02-16 07:05:00|27448.4|27441.4|27445.9|27438.9|27453.4|27446.4|27443.4|27436.4|7
1644995400000|2022-02-16 07:10:00|27443.4|27436.4|27443.4|27436.4|27448.4|27441.4|27438.4|27431.4|4
1644995700000|2022-02-16 07:15:00|27438.4|27431.4|27433.4|27426.4|27448.4|27441.4|27428.4|27421.4|20
1644996000000|2022-02-16 07:20:00|27435.9|27428.9|27433.4|27426.4|27438.4|27431.4|27423.4|27416.4|45
1644996300000|2022-02-16 07:25:00|27430.9|27423.9|27428.4|27421.4|27433.4|27426.4|27423.4|27416.4|57
1644996600000|2022-02-16 07:30:00|27425.9|27418.9|27438.4|27431.4|27440.9|27433.9|27423.4|27416.4|48
1644996900000|2022-02-16 07:35:00|27440.9|27433.9|27443.4|27436.4|27443.4|27436.4|27438.4|27431.4|78
1644997200000|2022-02-16 07:40:00|27440.9|27433.9|27433.4|27426.4|27443.4|27436.4|27433.4|27426.4|44
1644997500000|2022-02-16 07:45:00|27438.4|27431.4|27428.4|27421.4|27438.4|27431.4|27428.4|27421.4|23
1644997800000|2022-02-16 07:50:00|27423.4|27416.4|27420.9|27413.9|27433.4|27426.4|27418.4|27411.4|63
1644998100000|2022-02-16 07:55:00|27423.4|27416.4|27443.4|27436.4|27443.4|27436.4|27415.9|27408.9|44
1644998400000|2022-02-16 08:00:00|27448.4|27441.4|27428.4|27421.4|27458.4|27451.4|27418.4|27411.4|224
1644998700000|2022-02-16 08:05:00|27425.9|27418.9|27413.4|27406.4|27438.4|27431.4|27405.9|27398.9|174
1644999000000|2022-02-16 08:10:00|27415.9|27408.9|27453.4|27446.4|27453.4|27446.4|27410.9|27403.9|345
1644999300000|2022-02-16 08:15:00|27455.9|27448.9|27508.4|27501.4|27538.4|27531.4|27453.4|27446.4|696
1644999600000|2022-02-16 08:20:00|27513.4|27506.4|27513.4|27506.4|27533.4|27526.4|27505.9|27498.9|347
1644999900000|2022-02-16 08:25:00|27515.9|27508.9|27513.4|27506.4|27528.4|27521.4|27503.4|27496.4|222
1645000200000|2022-02-16 08:30:00|27510.9|27503.9|27513.4|27506.4|27518.4|27511.4|27503.4|27496.4|103
1645000500000|2022-02-16 08:35:00|27515.9|27508.9|27538.4|27531.4|27538.4|27531.4|27513.4|27506.4|109
1645000800000|2022-02-16 08:40:00|27535.9|27528.9|27493.4|27486.4|27543.4|27536.4|27493.4|27486.4|224
1645001100000|2022-02-16 08:45:00|27495.9|27488.9|27508.4|27501.4|27510.9|27503.9|27488.4|27481.4|114
1645001400000|2022-02-16 08:50:00|27505.9|27498.9|27493.4|27486.4|27508.4|27501.4|27488.4|27481.4|163
1645001700000|2022-02-16 08:55:00|27498.4|27491.4|27508.4|27501.4|27518.4|27511.4|27493.4|27486.4|98
1645002000000|2022-02-16 09:00:00|27513.4|27506.4|27533.4|27526.4|27560.9|27553.9|27503.4|27496.4|211
1645002300000|2022-02-16 09:05:00|27530.9|27523.9|27473.4|27466.4|27533.4|27526.4|27463.4|27456.4|321
1645002600000|2022-02-16 09:10:00|27470.9|27463.9|27478.4|27471.4|27480.9|27473.9|27453.4|27446.4|204
1645002900000|2022-02-16 09:15:00|27480.9|27473.9|27478.4|27471.4|27483.4|27476.4|27468.4|27461.4|98
1645003200000|2022-02-16 09:20:00|27475.9|27468.9|27470.9|27463.9|27483.4|27476.4|27458.4|27451.4|101
1645003500000|2022-02-16 09:25:00|27473.4|27466.4|27463.4|27456.4|27473.4|27466.4|27463.4|27456.4|51
1645003800000|2022-02-16 09:30:00|27465.9|27458.9|27468.4|27461.4|27483.4|27476.4|27465.9|27458.9|102
1645004100000|2022-02-16 09:35:00|27463.4|27456.4|27458.4|27451.4|27473.4|27466.4|27453.4|27446.4|54
1645004400000|2022-02-16 09:40:00|27463.4|27456.4|27448.4|27441.4|27468.4|27461.4|27445.9|27438.9|79
1645004700000|2022-02-16 09:45:00|27450.9|27443.9|27453.4|27446.4|27453.4|27446.4|27443.4|27436.4|27
1645005000000|2022-02-16 09:50:00|27450.9|27443.9|27448.4|27441.4|27458.4|27451.4|27438.4|27431.4|140
1645005300000|2022-02-16 09:55:00|27445.9|27438.9|27433.4|27426.4|27453.4|27446.4|27428.4|27421.4|245
1645005600000|2022-02-16 10:00:00|27435.9|27428.9|27423.4|27416.4|27435.9|27428.9|27408.4|27401.4|286
1645005900000|2022-02-16 10:05:00|27425.9|27418.9|27438.4|27431.4|27443.4|27436.4|27420.9|27413.9|44
1645006200000|2022-02-16 10:10:00|27440.9|27433.9|27448.4|27441.4|27448.4|27441.4|27433.4|27426.4|81
1645006500000|2022-02-16 10:15:00|27445.9|27438.9|27423.4|27416.4|27448.4|27441.4|27423.4|27416.4|66
1645006800000|2022-02-16 10:20:00|27428.4|27421.4|27388.4|27381.4|27428.4|27421.4|27383.4|27376.4|212
1645007100000|2022-02-16 10:25:00|27390.9|27383.9|27398.4|27391.4|27403.4|27396.4|27383.4|27376.4|181
1645007400000|2022-02-16 10:30:00|27393.4|27386.4|27405.9|27398.9|27408.4|27401.4|27388.4|27381.4|146
1645007700000|2022-02-16 10:35:00|27403.4|27396.4|27403.4|27396.4|27410.9|27403.9|27398.4|27391.4|72
1645008000000|2022-02-16 10:40:00|27408.4|27401.4|27413.4|27406.4|27418.4|27411.4|27403.4|27396.4|25
1645008300000|2022-02-16 10:45:00|27415.9|27408.9|27413.4|27406.4|27418.4|27411.4|27403.4|27396.4|88
1645008600000|2022-02-16 10:50:00|27410.9|27403.9|27423.4|27416.4|27423.4|27416.4|27410.9|27403.9|15
1645008900000|2022-02-16 10:55:00|27420.9|27413.9|27423.4|27416.4|27430.9|27423.9|27418.4|27411.4|70
1645009200000|2022-02-16 11:00:00|27418.4|27411.4|27420.9|27413.9|27433.4|27426.4|27415.9|27408.9|81
1645009500000|2022-02-16 11:05:00|27418.4|27411.4|27423.4|27416.4|27433.4|27426.4|27418.4|27411.4|78
1645009800000|2022-02-16 11:10:00|27420.9|27413.9|27408.4|27401.4|27420.9|27413.9|27403.4|27396.4|58
1645010100000|2022-02-16 11:15:00|27410.9|27403.9|27403.4|27396.4|27413.4|27406.4|27403.4|27396.4|65
1645010400000|2022-02-16 11:20:00|27405.9|27398.9|27403.4|27396.4|27408.4|27401.4|27400.9|27393.9|56
1645010700000|2022-02-16 11:25:00|27408.4|27401.4|27403.4|27396.4|27408.4|27401.4|27388.4|27381.4|62
1645011000000|2022-02-16 11:30:00|27400.9|27393.9|27408.4|27401.4|27413.4|27406.4|27388.4|27381.4|160
1645011300000|2022-02-16 11:35:00|27410.9|27403.9|27418.4|27411.4|27418.4|27411.4|27408.4|27401.4|31
1645011600000|2022-02-16 11:40:00|27423.4|27416.4|27418.4|27411.4|27423.4|27416.4|27413.4|27406.4|29
1645011900000|2022-02-16 11:45:00|27415.9|27408.9|27418.4|27411.4|27423.4|27416.4|27413.4|27406.4|6
1645012200000|2022-02-16 11:50:00|27420.9|27413.9|27408.4|27401.4|27423.4|27416.4|27408.4|27401.4|57
1645012500000|2022-02-16 11:55:00|27410.9|27403.9|27413.4|27406.4|27423.4|27416.4|27408.4|27401.4|51
1645012800000|2022-02-16 12:00:00|27410.9|27403.9|27425.9|27418.9|27425.9|27418.9|27408.4|27401.4|107
1645013100000|2022-02-16 12:05:00|27423.4|27416.4|27418.4|27411.4|27423.4|27416.4|27418.4|27411.4|68
1645013400000|2022-02-16 12:10:00|27413.4|27406.4|27423.4|27416.4|27423.4|27416.4|27408.4|27401.4|48
1645013700000|2022-02-16 12:15:00|27418.4|27411.4|27413.4|27406.4|27423.4|27416.4|27408.4|27401.4|66
1645014000000|2022-02-16 12:20:00|27418.4|27411.4|27413.4|27406.4|27423.4|27416.4|27410.9|27403.9|99
1645014300000|2022-02-16 12:25:00|27418.4|27411.4|27423.4|27416.4|27430.9|27423.9|27413.4|27406.4|152
1645014600000|2022-02-16 12:30:00|27420.9|27413.9|27408.4|27401.4|27423.4|27416.4|27408.4|27401.4|32
1645014900000|2022-02-16 12:35:00|27393.4|27386.4|27358.4|27351.4|27400.9|27393.9|27358.4|27351.4|644
1645015200000|2022-02-16 12:40:00|27360.9|27353.9|27358.4|27351.4|27368.4|27361.4|27343.4|27336.4|226
1645015500000|2022-02-16 12:45:00|27355.9|27348.9|27368.4|27361.4|27368.4|27361.4|27353.4|27346.4|85
1645015800000|2022-02-16 12:50:00|27373.4|27366.4|27358.4|27351.4|27373.4|27366.4|27358.4|27351.4|45
1645016100000|2022-02-16 12:55:00|27355.9|27348.9|27373.4|27366.4|27373.4|27366.4|27348.4|27341.4|83
1645016400000|2022-02-16 13:00:00|27370.9|27363.9|27370.9|27363.9|27378.4|27371.4|27358.4|27351.4|41
1645016700000|2022-02-16 13:05:00|27373.4|27366.4|27358.4|27351.4|27373.4|27366.4|27348.4|27341.4|35
1645017000000|2022-02-16 13:10:00|27355.9|27348.9|27365.9|27358.9|27370.9|27363.9|27353.4|27346.4|51
1645017300000|2022-02-16 13:15:00|27368.4|27361.4|27368.4|27361.4|27373.4|27366.4|27363.4|27356.4|23
1645017600000|2022-02-16 13:20:00|27370.9|27363.9|27373.4|27366.4|27373.4|27366.4|27368.4|27361.4|50
1645017900000|2022-02-16 13:25:00|27370.9|27363.9|27368.4|27361.4|27373.4|27366.4|27363.4|27356.4|71
1645018200000|2022-02-16 13:30:00|27365.9|27358.9|27388.4|27381.4|27400.9|27393.9|27360.9|27353.9|130
1645018500000|2022-02-16 13:35:00|27383.4|27376.4|27393.4|27386.4|27408.4|27401.4|27378.4|27371.4|165
1645018800000|2022-02-16 13:40:00|27390.9|27383.9|27383.4|27376.4|27393.4|27386.4|27378.4|27371.4|46
1645019100000|2022-02-16 13:45:00|27380.9|27373.9|27340.9|27333.9|27388.4|27381.4|27338.4|27331.4|123
1645019400000|2022-02-16 13:50:00|27343.4|27336.4|27338.4|27331.4|27353.4|27346.4|27318.4|27311.4|189
1645019700000|2022-02-16 13:55:00|27335.9|27328.9|27325.9|27318.9|27338.4|27331.4|27308.4|27301.4|205
1645020000000|2022-02-16 14:00:00|27323.4|27316.4|27318.4|27311.4|27328.4|27321.4|27300.9|27293.9|608
1645020300000|2022-02-16 14:05:00|27315.9|27308.9|27308.4|27301.4|27323.4|27316.4|27293.4|27286.4|330
1645020600000|2022-02-16 14:10:00|27303.4|27296.4|27298.4|27291.4|27308.4|27301.4|27288.4|27281.4|96
1645020900000|2022-02-16 14:15:00|27295.9|27288.9|27313.4|27306.4|27313.4|27306.4|27293.4|27286.4|189
1645021200000|2022-02-16 14:20:00|27318.4|27311.4|27313.4|27306.4|27318.4|27311.4|27303.4|27296.4|51
1645021500000|2022-02-16 14:25:00|27310.9|27303.9|27323.4|27316.4|27328.4|27321.4|27308.4|27301.4|42
1645021800000|2022-02-16 14:30:00|27318.4|27311.4|27343.4|27336.4|27355.9|27348.9|27318.4|27311.4|516
1645022100000|2022-02-16 14:35:00|27338.4|27331.4|27328.4|27321.4|27348.4|27341.4|27323.4|27316.4|227
1645022400000|2022-02-16 14:40:00|27323.4|27316.4|27323.4|27316.4|27338.4|27331.4|27303.4|27296.4|299
1645022700000|2022-02-16 14:45:00|27325.9|27318.9|27333.4|27326.4|27363.4|27356.4|27320.9|27313.9|201
1645023000000|2022-02-16 14:50:00|27328.4|27321.4|27283.4|27276.4|27333.4|27326.4|27268.4|27261.4|609
1645023300000|2022-02-16 14:55:00|27280.9|27273.9|27303.4|27296.4|27313.4|27306.4|27278.4|27271.4|453
1645023600000|2022-02-16 15:00:00|27300.9|27293.9|27305.9|27298.9|27323.4|27316.4|27288.4|27281.4|241
1645023900000|2022-02-16 15:05:00|27303.4|27296.4|27303.4|27296.4|27318.4|27311.4|27298.4|27291.4|126
1645024200000|2022-02-16 15:10:00|27300.9|27293.9|27303.4|27296.4|27323.4|27316.4|27298.4|27291.4|103
1645024500000|2022-02-16 15:15:00|27305.9|27298.9|27298.4|27291.4|27310.9|27303.9|27283.4|27276.4|130
1645024800000|2022-02-16 15:20:00|27295.9|27288.9|27320.9|27313.9|27323.4|27316.4|27293.4|27286.4|141
1645025100000|2022-02-16 15:25:00|27323.4|27316.4|27333.4|27326.4|27335.9|27328.9|27313.4|27306.4|152
1645025400000|2022-02-16 15:30:00|27330.9|27323.9|27335.9|27328.9|27338.4|27331.4|27320.9|27313.9|83
1645025700000|2022-02-16 15:35:00|27338.4|27331.4|27340.9|27333.9|27343.4|27336.4|27330.9|27323.9|126
1645026000000|2022-02-16 15:40:00|27338.4|27331.4|27353.4|27346.4|27353.4|27346.4|27323.4|27316.4|134
1645026300000|2022-02-16 15:45:00|27348.4|27341.4|27333.4|27326.4|27353.4|27346.4|27328.4|27321.4|75
1645026600000|2022-02-16 15:50:00|27338.4|27331.4|27340.9|27333.9|27350.9|27343.9|27335.9|27328.9|104
1645026900000|2022-02-16 15:55:00|27338.4|27331.4|27308.4|27301.4|27340.9|27333.9|27298.4|27291.4|139
1645027200000|2022-02-16 16:00:00|27313.4|27306.4|27338.4|27331.4|27343.4|27336.4|27308.4|27301.4|65
1645027500000|2022-02-16 16:05:00|27335.9|27328.9|27353.4|27346.4|27363.4|27356.4|27318.4|27311.4|77
1645027800000|2022-02-16 16:10:00|27350.9|27343.9|27348.4|27341.4|27353.4|27346.4|27343.4|27336.4|98
1645028100000|2022-02-16 16:15:00|27345.9|27338.9|27330.9|27323.9|27358.4|27351.4|27328.4|27321.4|114
1645028400000|2022-02-16 16:20:00|27328.4|27321.4|27343.4|27336.4|27343.4|27336.4|27323.4|27316.4|73
1645028700000|2022-02-16 16:25:00|27340.9|27333.9|27353.4|27346.4|27358.4|27351.4|27338.4|27331.4|52
1645029000000|2022-02-16 16:30:00|27350.9|27343.9|27348.4|27341.4|27353.4|27346.4|27338.4|27331.4|213
1645029300000|2022-02-16 16:35:00|27343.4|27336.4|27343.4|27336.4|27353.4|27346.4|27338.4|27331.4|50
1645029600000|2022-02-16 16:40:00|27345.9|27338.9|27330.9|27323.9|27348.4|27341.4|27318.4|27311.4|103
1645029900000|2022-02-16 16:45:00|27333.4|27326.4|27328.4|27321.4|27338.4|27331.4|27320.9|27313.9|41
1645030200000|2022-02-16 16:50:00|27330.9|27323.9|27328.4|27321.4|27338.4|27331.4|27323.4|27316.4|23
1645030500000|2022-02-16 16:55:00|27323.4|27316.4|27333.4|27326.4|27343.4|27336.4|27323.4|27316.4|57
1645030800000|2022-02-16 17:00:00|27330.9|27323.9|27338.4|27331.4|27348.4|27341.4|27325.9|27318.9|81
1645031100000|2022-02-16 17:05:00|27335.9|27328.9|27333.4|27326.4|27343.4|27336.4|27333.4|27326.4|56
1645031400000|2022-02-16 17:10:00|27335.9|27328.9|27333.4|27326.4|27338.4|27331.4|27328.4|27321.4|11
1645031700000|2022-02-16 17:15:00|27330.9|27323.9|27328.4|27321.4|27335.9|27328.9|27323.4|27316.4|96
1645032000000|2022-02-16 17:20:00|27330.9|27323.9|27328.4|27321.4|27333.4|27326.4|27323.4|27316.4|27
1645032300000|2022-02-16 17:25:00|27323.4|27316.4|27328.4|27321.4|27338.4|27331.4|27323.4|27316.4|43
1645032600000|2022-02-16 17:30:00|27325.9|27318.9|27278.4|27271.4|27328.4|27321.4|27273.4|27266.4|122
1645032900000|2022-02-16 17:35:00|27275.9|27268.9|27308.4|27301.4|27310.9|27303.9|27273.4|27266.4|271
1645033200000|2022-02-16 17:40:00|27310.9|27303.9|27328.4|27321.4|27328.4|27321.4|27308.4|27301.4|100
1645033500000|2022-02-16 17:45:00|27325.9|27318.9|27333.4|27326.4|27338.4|27331.4|27323.4|27316.4|54
1645033800000|2022-02-16 17:50:00|27335.9|27328.9|27338.4|27331.4|27343.4|27336.4|27328.4|27321.4|18
1645034100000|2022-02-16 17:55:00|27335.9|27328.9|27333.4|27326.4|27343.4|27336.4|27333.4|27326.4|26
1645034400000|2022-02-16 18:00:00|27330.9|27323.9|27328.4|27321.4|27338.4|27331.4|27323.4|27316.4|44
1645034700000|2022-02-16 18:05:00|27325.9|27318.9|27343.4|27336.4|27343.4|27336.4|27323.4|27316.4|52
1645035000000|2022-02-16 18:10:00|27348.4|27341.4|27343.4|27336.4|27348.4|27341.4|27333.4|27326.4|34
1645035300000|2022-02-16 18:15:00|27345.9|27338.9|27343.4|27336.4|27348.4|27341.4|27343.4|27336.4|17
1645035600000|2022-02-16 18:20:00|27345.9|27338.9|27345.9|27338.9|27353.4|27346.4|27343.4|27336.4|18
1645035900000|2022-02-16 18:25:00|27348.4|27341.4|27348.4|27341.4|27348.4|27341.4|27338.4|27331.4|16
1645036200000|2022-02-16 18:30:00|27343.4|27336.4|27343.4|27336.4|27348.4|27341.4|27335.9|27328.9|23
1645036500000|2022-02-16 18:35:00|27345.9|27338.9|27343.4|27336.4|27353.4|27346.4|27343.4|27336.4|22
1645036800000|2022-02-16 18:40:00|27338.4|27331.4|27333.4|27326.4|27343.4|27336.4|27328.4|27321.4|38
1645037100000|2022-02-16 18:45:00|27335.9|27328.9|27345.9|27338.9|27348.4|27341.4|27333.4|27326.4|68
1645037400000|2022-02-16 18:50:00|27348.4|27341.4|27348.4|27341.4|27358.4|27351.4|27343.4|27336.4|86
1645037700000|2022-02-16 18:55:00|27345.9|27338.9|27345.9|27338.9|27350.9|27343.9|27335.9|27328.9|62
1645038000000|2022-02-16 19:00:00|27348.4|27341.4|27388.4|27381.4|27413.4|27406.4|27318.4|27311.4|548
1645038300000|2022-02-16 19:05:00|27390.9|27383.9|27415.9|27408.9|27440.9|27433.9|27368.4|27361.4|347
1645038600000|2022-02-16 19:10:00|27418.4|27411.4|27388.4|27381.4|27423.4|27416.4|27373.4|27366.4|284
1645038900000|2022-02-16 19:15:00|27393.4|27386.4|27425.9|27418.9|27430.9|27423.9|27393.4|27386.4|211
1645039200000|2022-02-16 19:20:00|27423.4|27416.4|27478.4|27471.4|27478.4|27471.4|27413.4|27406.4|320
1645039500000|2022-02-16 19:25:00|27480.9|27473.9|27478.4|27471.4|27480.9|27473.9|27463.4|27456.4|104
1645039800000|2022-02-16 19:30:00|27475.9|27468.9|27488.4|27481.4|27523.4|27516.4|27475.9|27468.9|327
1645040100000|2022-02-16 19:35:00|27490.9|27483.9|27473.4|27466.4|27493.4|27486.4|27458.4|27451.4|168
1645040400000|2022-02-16 19:40:00|27478.4|27471.4|27458.4|27451.4|27478.4|27471.4|27453.4|27446.4|115
1645040700000|2022-02-16 19:45:00|27460.9|27453.9|27438.4|27431.4|27468.4|27461.4|27433.4|27426.4|140
1645041000000|2022-02-16 19:50:00|27440.9|27433.9|27458.4|27451.4|27468.4|27461.4|27435.9|27428.9|99
1645041300000|2022-02-16 19:55:00|27455.9|27448.9|27478.4|27471.4|27480.9|27473.9|27453.4|27446.4|161
1645041600000|2022-02-16 20:00:00|27483.4|27476.4|27518.4|27511.4|27518.4|27511.4|27473.4|27466.4|231
1645041900000|2022-02-16 20:05:00|27515.9|27508.9|27510.9|27503.9|27518.4|27511.4|27498.4|27491.4|85
1645042200000|2022-02-16 20:10:00|27508.4|27501.4|27498.4|27491.4|27513.4|27506.4|27488.4|27481.4|125
1645042500000|2022-02-16 20:15:00|27500.9|27493.9|27508.4|27501.4|27510.9|27503.9|27493.4|27486.4|86
1645042800000|2022-02-16 20:20:00|27505.9|27498.9|27498.4|27491.4|27508.4|27501.4|27483.4|27476.4|50
1645043100000|2022-02-16 20:25:00|27503.4|27496.4|27508.4|27501.4|27508.4|27501.4|27493.4|27486.4|86
1645043400000|2022-02-16 20:30:00|27503.4|27496.4|27483.4|27476.4|27510.9|27503.9|27473.4|27466.4|112
1645043700000|2022-02-16 20:35:00|27488.4|27481.4|27503.4|27496.4|27503.4|27496.4|27478.4|27471.4|133
1645044000000|2022-02-16 20:40:00|27498.4|27491.4|27493.4|27486.4|27508.4|27501.4|27488.4|27481.4|138
1645044300000|2022-02-16 20:45:00|27495.9|27488.9|27513.4|27506.4|27518.4|27511.4|27483.4|27476.4|222
1645044600000|2022-02-16 20:50:00|27510.9|27503.9|27503.4|27496.4|27518.4|27511.4|27503.4|27496.4|298
1645044900000|2022-02-16 20:55:00|27478.4|27471.4|27475.9|27468.9|27483.4|27476.4|27460.9|27453.9|481
1645045200000|2022-02-16 21:00:00|27470.9|27463.9|27458.4|27451.4|27483.4|27476.4|27450.9|27443.9|95
1645045500000|2022-02-16 21:05:00|27460.9|27453.9|27460.9|27453.9|27470.9|27463.9|27453.4|27446.4|24
1645045800000|2022-02-16 21:10:00|27458.4|27451.4|27450.9|27443.9|27468.4|27461.4|27448.4|27441.4|11
1645046100000|2022-02-16 21:15:00|27454.9|27439.9|27464.9|27449.9|27464.9|27449.9|27454.9|27439.9|11
1645046400000|2022-02-16 21:20:00|27462.4|27447.4|27469.9|27454.9|27469.9|27454.9|27457.4|27442.4|17
1645046700000|2022-02-16 21:25:00|27472.4|27457.4|27482.4|27467.4|27482.4|27467.4|27472.4|27457.4|7
1645047000000|2022-02-16 21:30:00|27479.9|27464.9|27474.9|27459.9|27479.9|27464.9|27474.9|27459.9|1
1645047300000|2022-02-16 21:35:00|27472.4|27457.4|27474.9|27459.9|27474.9|27459.9|27472.4|27457.4|0
1645047600000|2022-02-16 21:40:00|27477.4|27462.4|27474.9|27459.9|27477.4|27462.4|27474.9|27459.9|0
1645047900000|2022-02-16 21:45:00|27472.4|27457.4|27452.4|27437.4|27474.9|27459.9|27452.4|27437.4|29
1645048200000|2022-02-16 21:50:00|27454.9|27439.9|27454.9|27439.9|27459.9|27444.9|27452.4|27437.4|4
1645048500000|2022-02-16 21:55:00|27452.4|27437.4|27461|27431|27461.5|27437.4|27449.9|27429.3|8
1645048800000|2022-02-16 22:00:00|27461.2|27431.2|27462.1|27432.1|27463.2|27433.2|27459.5|27429.5|0
1645049100000|2022-02-16 22:05:00|27461.6|27431.6|27462.4|27432.4|27462.6|27432.6|27461.3|27431.3|0
1645049400000|2022-02-16 22:10:00|27461.4|27431.4|27460.8|27430.8|27463.4|27433.4|27460.6|27430.6|0
1645049700000|2022-02-16 22:15:00|27460.6|27430.6|27463.6|27433.6|27463.6|27433.6|27460.6|27430.6|0
1645050000000|2022-02-16 22:20:00|27464.2|27434.2|27468.5|27438.5|27468.5|27438.5|27464.2|27434.2|0
1645050300000|2022-02-16 22:25:00|27468.8|27438.8|27471.4|27441.4|27473.2|27443.2|27468.5|27438.5|0
1645050600000|2022-02-16 22:30:00|27471.6|27441.6|27473.2|27443.2|27473.5|27443.5|27470.7|27440.7|0
1645050900000|2022-02-16 22:35:00|27473.4|27443.4|27473.3|27443.3|27474.2|27444.2|27472.7|27442.7|0
1645051200000|2022-02-16 22:40:00|27473.5|27443.5|27468.5|27438.5|27473.5|27443.5|27467.5|27437.5|0
1645051500000|2022-02-16 22:45:00|27468.7|27438.7|27462.1|27432.1|27468.7|27438.7|27462|27432|0
1645051800000|2022-02-16 22:50:00|27461.8|27431.8|27467.5|27437.5|27467.9|27437.9|27460.4|27430.4|0
1645052100000|2022-02-16 22:55:00|27466.4|27436.4|27461.6|27431.6|27466.4|27436.4|27458.3|27428.3|0
1645052400000|2022-02-16 23:00:00|27461.8|27431.8|27489.9|27474.9|27492.4|27477.4|27454.9|27431.8|51
1645052700000|2022-02-16 23:05:00|27487.4|27472.4|27489.9|27474.9|27489.9|27474.9|27482.4|27467.4|15
1645053000000|2022-02-16 23:10:00|27492.4|27477.4|27489.9|27474.9|27499.9|27484.9|27487.4|27472.4|11
1645053300000|2022-02-16 23:15:00|27487.4|27472.4|27487.4|27472.4|27494.9|27479.9|27477.4|27462.4|7
1645053600000|2022-02-16 23:20:00|27489.9|27474.9|27494.9|27479.9|27497.4|27482.4|27487.4|27472.4|4
1645053900000|2022-02-16 23:25:00|27497.4|27482.4|27492.4|27477.4|27497.4|27482.4|27487.4|27472.4|10
1645054200000|2022-02-16 23:30:00|27497.4|27482.4|27510.9|27503.9|27513.4|27506.4|27497.4|27482.4|17581
1645054500000|2022-02-16 23:35:00|27508.4|27501.4|27518.4|27511.4|27533.4|27526.4|27508.4|27501.4|84
1645054800000|2022-02-16 23:40:00|27520.9|27513.9|27475.9|27468.9|27523.4|27516.4|27460.9|27453.9|445
1645055100000|2022-02-16 23:45:00|27473.4|27466.4|27448.4|27441.4|27483.4|27476.4|27430.9|27423.9|522
1645055400000|2022-02-16 23:50:00|27450.9|27443.9|27438.4|27431.4|27453.4|27446.4|27430.9|27423.9|263
1645055700000|2022-02-16 23:55:00|27440.9|27433.9|27415.9|27408.9|27443.4|27436.4|27408.4|27401.4|389
1645056000000|2022-02-17 00:00:00|27418.4|27411.4|27343.4|27336.4|27428.4|27421.4|27335.9|27328.9|1578
1645056300000|2022-02-17 00:05:00|27338.4|27331.4|27375.9|27368.9|27383.4|27376.4|27328.4|27321.4|1220
1645056600000|2022-02-17 00:10:00|27378.4|27371.4|27358.4|27351.4|27378.4|27371.4|27338.4|27331.4|816
1645056900000|2022-02-17 00:15:00|27355.9|27348.9|27343.4|27336.4|27358.4|27351.4|27328.4|27321.4|712
1645057200000|2022-02-17 00:20:00|27348.4|27341.4|27348.4|27341.4|27353.4|27346.4|27323.4|27316.4|527
1645057500000|2022-02-17 00:25:00|27350.9|27343.9|27368.4|27361.4|27388.4|27381.4|27348.4|27341.4|457
1645057800000|2022-02-17 00:30:00|27370.9|27363.9|27393.4|27386.4|27393.4|27386.4|27355.9|27348.9|360
1645058100000|2022-02-17 00:35:00|27395.9|27388.9|27393.4|27386.4|27413.4|27406.4|27383.4|27376.4|354
1645058400000|2022-02-17 00:40:00|27388.4|27381.4|27363.4|27356.4|27398.4|27391.4|27358.4|27351.4|322
1645058700000|2022-02-17 00:45:00|27358.4|27351.4|27368.4|27361.4|27375.9|27368.9|27343.4|27336.4|427
1645059000000|2022-02-17 00:50:00|27363.4|27356.4|27348.4|27341.4|27363.4|27356.4|27345.9|27338.9|220
1645059300000|2022-02-17 00:55:00|27353.4|27346.4|27348.4|27341.4|27373.4|27366.4|27343.4|27336.4|417
1645059600000|2022-02-17 01:00:00|27353.4|27346.4|27363.4|27356.4|27375.9|27368.9|27348.4|27341.4|214
1645059900000|2022-02-17 01:05:00|27365.9|27358.9|27353.4|27346.4|27368.4|27361.4|27348.4|27341.4|122
1645060200000|2022-02-17 01:10:00|27350.9|27343.9|27358.4|27351.4|27363.4|27356.4|27350.9|27343.9|143
1645060500000|2022-02-17 01:15:00|27360.9|27353.9|27365.9|27358.9|27368.4|27361.4|27348.4|27341.4|210
1645060800000|2022-02-17 01:20:00|27363.4|27356.4|27358.4|27351.4|27378.4|27371.4|27353.4|27346.4|290
1645061100000|2022-02-17 01:25:00|27355.9|27348.9|27378.4|27371.4|27388.4|27381.4|27353.4|27346.4|249
1645061400000|2022-02-17 01:30:00|27375.9|27368.9|27353.4|27346.4|27378.4|27371.4|27353.4|27346.4|203
1645061700000|2022-02-17 01:35:00|27355.9|27348.9|27363.4|27356.4|27363.4|27356.4|27350.9|27343.9|265
1645062000000|2022-02-17 01:40:00|27358.4|27351.4|27348.4|27341.4|27363.4|27356.4|27343.4|27336.4|283
1645062300000|2022-02-17 01:45:00|27350.9|27343.9|27323.4|27316.4|27353.4|27346.4|27308.4|27301.4|457
1645062600000|2022-02-17 01:50:00|27318.4|27311.4|27328.4|27321.4|27328.4|27321.4|27308.4|27301.4|157
1645062900000|2022-02-17 01:55:00|27333.4|27326.4|27323.4|27316.4|27333.4|27326.4|27320.9|27313.9|211
1645063200000|2022-02-17 02:00:00|27325.9|27318.9|27363.4|27356.4|27370.9|27363.9|27323.4|27316.4|427
1645063500000|2022-02-17 02:05:00|27365.9|27358.9|27373.4|27366.4|27380.9|27373.9|27358.4|27351.4|215
1645063800000|2022-02-17 02:10:00|27368.4|27361.4|27383.4|27376.4|27393.4|27386.4|27368.4|27361.4|243
1645064100000|2022-02-17 02:15:00|27388.4|27381.4|27383.4|27376.4|27388.4|27381.4|27378.4|27371.4|92
1645064400000|2022-02-17 02:20:00|27378.4|27371.4|27388.4|27381.4|27393.4|27386.4|27378.4|27371.4|148
1645064700000|2022-02-17 02:25:00|27390.9|27383.9|27388.4|27381.4|27393.4|27386.4|27388.4|27381.4|224
1645065000000|2022-02-17 02:30:00|27383.4|27376.4|27388.4|27381.4|27388.4|27381.4|27378.4|27371.4|126
1645065300000|2022-02-17 02:35:00|27383.4|27376.4|27383.4|27376.4|27393.4|27386.4|27383.4|27376.4|52
1645065600000|2022-02-17 02:40:00|27385.9|27378.9|27373.4|27366.4|27393.4|27386.4|27373.4|27366.4|103
1645065900000|2022-02-17 02:45:00|27375.9|27368.9|27373.4|27366.4|27378.4|27371.4|27368.4|27361.4|108
1645066200000|2022-02-17 02:50:00|27378.4|27371.4|27383.4|27376.4|27383.4|27376.4|27370.9|27363.9|55
1645066500000|2022-02-17 02:55:00|27388.4|27381.4|27393.4|27386.4|27403.4|27396.4|27388.4|27381.4|111
1645066800000|2022-02-17 03:00:00|27395.9|27388.9|27388.4|27381.4|27398.4|27391.4|27388.4|27381.4|36
1645067100000|2022-02-17 03:05:00|27390.9|27383.9|27403.4|27396.4|27403.4|27396.4|27388.4|27381.4|95
1645067400000|2022-02-17 03:10:00|27408.4|27401.4|27413.4|27406.4|27413.4|27406.4|27403.4|27396.4|115
1645067700000|2022-02-17 03:15:00|27408.4|27401.4|27428.4|27421.4|27433.4|27426.4|27408.4|27401.4|399
1645068000000|2022-02-17 03:20:00|27433.4|27426.4|27428.4|27421.4|27443.4|27436.4|27428.4|27421.4|304
1645068300000|2022-02-17 03:25:00|27433.4|27426.4|27438.4|27431.4|27443.4|27436.4|27428.4|27421.4|99
1645068600000|2022-02-17 03:30:00|27443.4|27436.4|27428.4|27421.4|27443.4|27436.4|27423.4|27416.4|495
1645068900000|2022-02-17 03:35:00|27423.4|27416.4|27423.4|27416.4|27428.4|27421.4|27408.4|27401.4|317
1645069200000|2022-02-17 03:40:00|27428.4|27421.4|27418.4|27411.4|27433.4|27426.4|27418.4|27411.4|102
1645069500000|2022-02-17 03:45:00|27413.4|27406.4|27403.4|27396.4|27418.4|27411.4|27403.4|27396.4|356
1645069800000|2022-02-17 03:50:00|27408.4|27401.4|27353.4|27346.4|27413.4|27406.4|27353.4|27346.4|431
1645070100000|2022-02-17 03:55:00|27348.4|27341.4|27173.4|27166.4|27348.4|27341.4|27160.9|27153.9|4586
1645070400000|2022-02-17 04:00:00|27175.9|27168.9|27108.4|27101.4|27175.9|27168.9|27073.4|27066.4|3747
1645070700000|2022-02-17 04:05:00|27093.4|27086.4|27133.4|27126.4|27143.4|27136.4|27085.9|27078.9|1287
1645071000000|2022-02-17 04:10:00|27135.9|27128.9|27223.4|27216.4|27258.4|27251.4|27113.4|27106.4|1616
1645071300000|2022-02-17 04:15:00|27218.4|27211.4|27193.4|27186.4|27235.9|27228.9|27178.4|27171.4|654
1645071600000|2022-02-17 04:20:00|27188.4|27181.4|27223.4|27216.4|27240.9|27233.9|27178.4|27171.4|416
1645071900000|2022-02-17 04:25:00|27218.4|27211.4|27203.4|27196.4|27223.4|27216.4|27188.4|27181.4|194
1645072200000|2022-02-17 04:30:00|27200.9|27193.9|27203.4|27196.4|27228.4|27221.4|27183.4|27176.4|376
1645072500000|2022-02-17 04:35:00|27208.4|27201.4|27193.4|27186.4|27213.4|27206.4|27183.4|27176.4|228
1645072800000|2022-02-17 04:40:00|27195.9|27188.9|27198.4|27191.4|27213.4|27206.4|27188.4|27181.4|208
1645073100000|2022-02-17 04:45:00|27195.9|27188.9|27193.4|27186.4|27215.9|27208.9|27193.4|27186.4|172
1645073400000|2022-02-17 04:50:00|27188.4|27181.4|27183.4|27176.4|27215.9|27208.9|27173.4|27166.4|266
1645073700000|2022-02-17 04:55:00|27188.4|27181.4|27173.4|27166.4|27190.9|27183.9|27173.4|27166.4|204
1645074000000|2022-02-17 05:00:00|27168.4|27161.4|27185.9|27178.9|27198.4|27191.4|27153.4|27146.4|443
1645074300000|2022-02-17 05:05:00|27188.4|27181.4|27243.4|27236.4|27253.4|27246.4|27183.4|27176.4|753
1645074600000|2022-02-17 05:10:00|27238.4|27231.4|27215.9|27208.9|27253.4|27246.4|27208.4|27201.4|182
1645074900000|2022-02-17 05:15:00|27213.4|27206.4|27238.4|27231.4|27243.4|27236.4|27213.4|27206.4|268
1645075200000|2022-02-17 05:20:00|27235.9|27228.9|27248.4|27241.4|27258.4|27251.4|27228.4|27221.4|254
1645075500000|2022-02-17 05:25:00|27245.9|27238.9|27260.9|27253.9|27265.9|27258.9|27243.4|27236.4|261
1645075800000|2022-02-17 05:30:00|27258.4|27251.4|27273.4|27266.4|27278.4|27271.4|27248.4|27241.4|645
1645076100000|2022-02-17 05:35:00|27275.9|27268.9|27263.4|27256.4|27278.4|27271.4|27253.4|27246.4|271
1645076400000|2022-02-17 05:40:00|27265.9|27258.9|27263.4|27256.4|27280.9|27273.9|27258.4|27251.4|147
1645076700000|2022-02-17 05:45:00|27258.4|27251.4|27248.4|27241.4|27263.4|27256.4|27243.4|27236.4|439
1645077000000|2022-02-17 05:50:00|27253.4|27246.4|27253.4|27246.4|27263.4|27256.4|27248.4|27241.4|667
1645077300000|2022-02-17 05:55:00|27255.9|27248.9|27243.4|27236.4|27273.4|27266.4|27233.4|27226.4|1002
1645077600000|2022-02-17 06:00:00|27238.4|27231.4|27223.4|27216.4|27243.4|27236.4|27218.4|27211.4|1629
1645077900000|2022-02-17 06:05:00|27220.9|27213.9|27210.9|27203.9|27223.4|27216.4|27203.4|27196.4|590
1645078200000|2022-02-17 06:10:00|27213.4|27206.4|27178.4|27171.4|27213.4|27206.4|27168.4|27161.4|523
1645078500000|2022-02-17 06:15:00|27175.9|27168.9|27183.4|27176.4|27188.4|27181.4|27168.4|27161.4|375
1645078800000|2022-02-17 06:20:00|27180.9|27173.9|27185.9|27178.9|27195.9|27188.9|27178.4|27171.4|190
1645079100000|2022-02-17 06:25:00|27183.4|27176.4|27243.4|27236.4|27243.4|27236.4|27178.4|27171.4|693
1645079400000|2022-02-17 06:30:00|27245.9|27238.9|27208.4|27201.4|27260.9|27253.9|27183.4|27176.4|230
1645079700000|2022-02-17 06:35:00|27210.9|27203.9|27205.9|27198.9|27213.4|27206.4|27200.9|27193.9|19
1645080000000|2022-02-17 06:40:00|27208.4|27201.4|27205.9|27198.9|27223.4|27216.4|27205.9|27198.9|7
1645080300000|2022-02-17 06:45:00|27203.4|27196.4|27210.9|27203.9|27228.4|27221.4|27198.4|27191.4|25
1645080600000|2022-02-17 06:50:00|27208.4|27201.4|27220.9|27213.9|27225.9|27218.9|27208.4|27201.4|10
1645080900000|2022-02-17 06:55:00|27223.4|27216.4|27228.4|27221.4|27238.4|27231.4|27218.4|27211.4|37
1645081200000|2022-02-17 07:00:00|27223.4|27216.4|27268.4|27261.4|27283.4|27276.4|27223.4|27216.4|181
1645081500000|2022-02-17 07:05:00|27265.9|27258.9|27268.4|27261.4|27280.9|27273.9|27260.9|27253.9|46
1645081800000|2022-02-17 07:10:00|27265.9|27258.9|27265.9|27258.9|27280.9|27273.9|27253.4|27246.4|67
1645082100000|2022-02-17 07:15:00|27263.4|27256.4|27263.4|27256.4|27278.4|27271.4|27260.9|27253.9|79
1645082400000|2022-02-17 07:20:00|27258.4|27251.4|27268.4|27261.4|27278.4|27271.4|27255.9|27248.9|56
1645082700000|2022-02-17 07:25:00|27265.9|27258.9|27238.4|27231.4|27270.9|27263.9|27235.9|27228.9|194
1645083000000|2022-02-17 07:30:00|27233.4|27226.4|27248.4|27241.4|27253.4|27246.4|27233.4|27226.4|185
1645083300000|2022-02-17 07:35:00|27250.9|27243.9|27238.4|27231.4|27250.9|27243.9|27238.4|27231.4|68
1645083600000|2022-02-17 07:40:00|27240.9|27233.9|27240.9|27233.9|27248.4|27241.4|27233.4|27226.4|58
1645083900000|2022-02-17 07:45:00|27243.4|27236.4|27263.4|27256.4|27263.4|27256.4|27238.4|27231.4|80
1645084200000|2022-02-17 07:50:00|27260.9|27253.9|27258.4|27251.4|27265.9|27258.9|27253.4|27246.4|72
1645084500000|2022-02-17 07:55:00|27255.9|27248.9|27268.4|27261.4|27268.4|27261.4|27248.4|27241.4|75
1645084800000|2022-02-17 08:00:00|27265.9|27258.9|27323.4|27316.4|27325.9|27318.9|27265.9|27258.9|674
1645085100000|2022-02-17 08:05:00|27318.4|27311.4|27325.9|27318.9|27333.4|27326.4|27303.4|27296.4|249
1645085400000|2022-02-17 08:10:00|27328.4|27321.4|27308.4|27301.4|27333.4|27326.4|27303.4|27296.4|188
1645085700000|2022-02-17 08:15:00|27305.9|27298.9|27273.4|27266.4|27308.4|27301.4|27270.9|27263.9|516
1645086000000|2022-02-17 08:20:00|27278.4|27271.4|27263.4|27256.4|27288.4|27281.4|27258.4|27251.4|119
1645086300000|2022-02-17 08:25:00|27265.9|27258.9|27208.4|27201.4|27273.4|27266.4|27173.4|27166.4|797
1645086600000|2022-02-17 08:30:00|27210.9|27203.9|27193.4|27186.4|27238.4|27231.4|27193.4|27186.4|459
1645086900000|2022-02-17 08:35:00|27195.9|27188.9|27203.4|27196.4|27218.4|27211.4|27160.9|27153.9|314
1645087200000|2022-02-17 08:40:00|27208.4|27201.4|27203.4|27196.4|27218.4|27211.4|27193.4|27186.4|158
1645087500000|2022-02-17 08:45:00|27200.9|27193.9|27188.4|27181.4|27213.4|27206.4|27160.9|27153.9|334
1645087800000|2022-02-17 08:50:00|27183.4|27176.4|27203.4|27196.4|27205.9|27198.9|27173.4|27166.4|145
1645088100000|2022-02-17 08:55:00|27198.4|27191.4|27205.9|27198.9|27213.4|27206.4|27190.9|27183.9|211
1645088400000|2022-02-17 09:00:00|27208.4|27201.4|27173.4|27166.4|27223.4|27216.4|27173.4|27166.4|201
1645088700000|2022-02-17 09:05:00|27175.9|27168.9|27180.9|27173.9|27198.4|27191.4|27173.4|27166.4|142
1645089000000|2022-02-17 09:10:00|27183.4|27176.4|27160.9|27153.9|27185.9|27178.9|27150.9|27143.9|137
1645089300000|2022-02-17 09:15:00|27163.4|27156.4|27173.4|27166.4|27185.9|27178.9|27158.4|27151.4|96
1645089600000|2022-02-17 09:20:00|27178.4|27171.4|27188.4|27181.4|27188.4|27181.4|27173.4|27166.4|86
1645089900000|2022-02-17 09:25:00|27185.9|27178.9|27193.4|27186.4|27198.4|27191.4|27183.4|27176.4|69
1645090200000|2022-02-17 09:30:00|27188.4|27181.4|27193.4|27186.4|27203.4|27196.4|27183.4|27176.4|56
1645090500000|2022-02-17 09:35:00|27195.9|27188.9|27188.4|27181.4|27203.4|27196.4|27183.4|27176.4|55
1645090800000|2022-02-17 09:40:00|27185.9|27178.9|27178.4|27171.4|27193.4|27186.4|27163.4|27156.4|88
1645091100000|2022-02-17 09:45:00|27175.9|27168.9|27153.4|27146.4|27183.4|27176.4|27148.4|27141.4|98
1645091400000|2022-02-17 09:50:00|27155.9|27148.9|27173.4|27166.4|27178.4|27171.4|27148.4|27141.4|65
1645091700000|2022-02-17 09:55:00|27170.9|27163.9|27183.4|27176.4|27188.4|27181.4|27168.4|27161.4|39
1645092000000|2022-02-17 10:00:00|27178.4|27171.4|27183.4|27176.4|27198.4|27191.4|27170.9|27163.9|94
1645092300000|2022-02-17 10:05:00|27185.9|27178.9|27183.4|27176.4|27193.4|27186.4|27173.4|27166.4|62
1645092600000|2022-02-17 10:10:00|27185.9|27178.9|27198.4|27191.4|27200.9|27193.9|27183.4|27176.4|51
1645092900000|2022-02-17 10:15:00|27193.4|27186.4|27203.4|27196.4|27208.4|27201.4|27193.4|27186.4|101
1645093200000|2022-02-17 10:20:00|27200.9|27193.9|27198.4|27191.4|27208.4|27201.4|27198.4|27191.4|48
1645093500000|2022-02-17 10:25:00|27200.9|27193.9|27203.4|27196.4|27208.4|27201.4|27198.4|27191.4|100
1645093800000|2022-02-17 10:30:00|27205.9|27198.9|27208.4|27201.4|27213.4|27206.4|27203.4|27196.4|42
1645094100000|2022-02-17 10:35:00|27210.9|27203.9|27208.4|27201.4|27210.9|27203.9|27198.4|27191.4|30
1645094400000|2022-02-17 10:40:00|27205.9|27198.9|27210.9|27203.9|27213.4|27206.4|27200.9|27193.9|42
1645094700000|2022-02-17 10:45:00|27213.4|27206.4|27218.4|27211.4|27218.4|27211.4|27203.4|27196.4|59
1645095000000|2022-02-17 10:50:00|27223.4|27216.4|27220.9|27213.9|27223.4|27216.4|27218.4|27211.4|30
1645095300000|2022-02-17 10:55:00|27218.4|27211.4|27203.4|27196.4|27220.9|27213.9|27200.9|27193.9|71
1645095600000|2022-02-17 11:00:00|27198.4|27191.4|27198.4|27191.4|27208.4|27201.4|27193.4|27186.4|46
1645095900000|2022-02-17 11:05:00|27193.4|27186.4|27193.4|27186.4|27198.4|27191.4|27188.4|27181.4|40
1645096200000|2022-02-17 11:10:00|27190.9|27183.9|27198.4|27191.4|27198.4|27191.4|27188.4|27181.4|32
1645096500000|2022-02-17 11:15:00|27193.4|27186.4|27195.9|27188.9|27198.4|27191.4|27188.4|27181.4|31
1645096800000|2022-02-17 11:20:00|27198.4|27191.4|27188.4|27181.4|27200.9|27193.9|27188.4|27181.4|41
1645097100000|2022-02-17 11:25:00|27190.9|27183.9|27193.4|27186.4|27193.4|27186.4|27188.4|27181.4|16
1645097400000|2022-02-17 11:30:00|27195.9|27188.9|27193.4|27186.4|27198.4|27191.4|27188.4|27181.4|40
1645097700000|2022-02-17 11:35:00|27190.9|27183.9|27193.4|27186.4|27198.4|27191.4|27188.4|27181.4|35
1645098000000|2022-02-17 11:40:00|27195.9|27188.9|27195.9|27188.9|27198.4|27191.4|27188.4|27181.4|31
1645098300000|2022-02-17 11:45:00|27193.4|27186.4|27195.9|27188.9|27198.4|27191.4|27193.4|27186.4|17
1645098600000|2022-02-17 11:50:00|27193.4|27186.4|27188.4|27181.4|27198.4|27191.4|27188.4|27181.4|26
1645098900000|2022-02-17 11:55:00|27183.4|27176.4|27208.4|27201.4|27210.9|27203.9|27183.4|27176.4|256
1645099200000|2022-02-17 12:00:00|27210.9|27203.9|27233.4|27226.4|27245.9|27238.9|27208.4|27201.4|165
1645099500000|2022-02-17 12:05:00|27235.9|27228.9|27230.9|27223.9|27238.4|27231.4|27228.4|27221.4|62
1645099800000|2022-02-17 12:10:00|27233.4|27226.4|27218.4|27211.4|27233.4|27226.4|27218.4|27211.4|39
1645100100000|2022-02-17 12:15:00|27215.9|27208.9|27218.4|27211.4|27223.4|27216.4|27213.4|27206.4|27
1645100400000|2022-02-17 12:20:00|27220.9|27213.9|27213.4|27206.4|27220.9|27213.9|27208.4|27201.4|24
1645100700000|2022-02-17 12:25:00|27208.4|27201.4|27223.4|27216.4|27223.4|27216.4|27208.4|27201.4|9
1645101000000|2022-02-17 12:30:00|27225.9|27218.9|27223.4|27216.4|27225.9|27218.9|27213.4|27206.4|42
1645101300000|2022-02-17 12:35:00|27220.9|27213.9|27223.4|27216.4|27223.4|27216.4|27213.4|27206.4|15
1645101600000|2022-02-17 12:40:00|27220.9|27213.9|27233.4|27226.4|27243.4|27236.4|27218.4|27211.4|51
1645101900000|2022-02-17 12:45:00|27235.9|27228.9|27233.4|27226.4|27243.4|27236.4|27233.4|27226.4|50
1645102200000|2022-02-17 12:50:00|27235.9|27228.9|27243.4|27236.4|27243.4|27236.4|27233.4|27226.4|22
1645102500000|2022-02-17 12:55:00|27240.9|27233.9|27243.4|27236.4|27243.4|27236.4|27238.4|27231.4|12
1645102800000|2022-02-17 13:00:00|27245.9|27238.9|27240.9|27233.9|27263.4|27256.4|27238.4|27231.4|204
1645103100000|2022-02-17 13:05:00|27238.4|27231.4|27218.4|27211.4|27240.9|27233.9|27198.4|27191.4|316
1645103400000|2022-02-17 13:10:00|27215.9|27208.9|27205.9|27198.9|27218.4|27211.4|27198.4|27191.4|87
1645103700000|2022-02-17 13:15:00|27208.4|27201.4|27193.4|27186.4|27208.4|27201.4|27185.9|27178.9|121
1645104000000|2022-02-17 13:20:00|27195.9|27188.9|27198.4|27191.4|27203.4|27196.4|27188.4|27181.4|122
1645104300000|2022-02-17 13:25:00|27200.9|27193.9|27198.4|27191.4|27203.4|27196.4|27193.4|27186.4|36
1645104600000|2022-02-17 13:30:00|27200.9|27193.9|27203.4|27196.4|27215.9|27208.9|27193.4|27186.4|108
1645104900000|2022-02-17 13:35:00|27200.9|27193.9|27193.4|27186.4|27205.9|27198.9|27193.4|27186.4|18
1645105200000|2022-02-17 13:40:00|27195.9|27188.9|27148.4|27141.4|27198.4|27191.4|27138.4|27131.4|317
1645105500000|2022-02-17 13:45:00|27145.9|27138.9|27133.4|27126.4|27153.4|27146.4|27123.4|27116.4|337
1645105800000|2022-02-17 13:50:00|27135.9|27128.9|27125.9|27118.9|27153.4|27146.4|27118.4|27111.4|165
1645106100000|2022-02-17 13:55:00|27123.4|27116.4|27128.4|27121.4|27138.4|27131.4|27118.4|27111.4|162
1645106400000|2022-02-17 14:00:00|27125.9|27118.9|27153.4|27146.4|27168.4|27161.4|27123.4|27116.4|151
1645106700000|2022-02-17 14:05:00|27155.9|27148.9|27163.4|27156.4|27168.4|27161.4|27153.4|27146.4|76
1645107000000|2022-02-17 14:10:00|27168.4|27161.4|27183.4|27176.4|27203.4|27196.4|27165.9|27158.9|835
1645107300000|2022-02-17 14:15:00|27185.9|27178.9|27163.4|27156.4|27193.4|27186.4|27160.9|27153.9|125
1645107600000|2022-02-17 14:20:00|27158.4|27151.4|27168.4|27161.4|27183.4|27176.4|27158.4|27151.4|101
1645107900000|2022-02-17 14:25:00|27170.9|27163.9|27163.4|27156.4|27173.4|27166.4|27158.4|27151.4|83
1645108200000|2022-02-17 14:30:00|27168.4|27161.4|27158.4|27151.4|27183.4|27176.4|27143.4|27136.4|521
1645108500000|2022-02-17 14:35:00|27163.4|27156.4|27173.4|27166.4|27173.4|27166.4|27138.4|27131.4|295
1645108800000|2022-02-17 14:40:00|27175.9|27168.9|27148.4|27141.4|27178.4|27171.4|27123.4|27116.4|337
1645109100000|2022-02-17 14:45:00|27153.4|27146.4|27115.9|27108.9|27153.4|27146.4|27108.4|27101.4|491
1645109400000|2022-02-17 14:50:00|27118.4|27111.4|27073.4|27066.4|27118.4|27111.4|27063.4|27056.4|472
1645109700000|2022-02-17 14:55:00|27070.9|27063.9|27073.4|27066.4|27088.4|27081.4|27058.4|27051.4|465
1645110000000|2022-02-17 15:00:00|27075.9|27068.9|27073.4|27066.4|27090.9|27083.9|27058.4|27051.4|340
1645110300000|2022-02-17 15:05:00|27068.4|27061.4|27108.4|27101.4|27108.4|27101.4|27068.4|27061.4|280
1645110600000|2022-02-17 15:10:00|27083.4|27076.4|27098.4|27091.4|27098.4|27091.4|27068.4|27061.4|430
1645110900000|2022-02-17 15:15:00|27095.9|27088.9|27078.4|27071.4|27098.4|27091.4|27078.4|27071.4|215
1645111200000|2022-02-17 15:20:00|27083.4|27076.4|27073.4|27066.4|27083.4|27076.4|27058.4|27051.4|431
1645111500000|2022-02-17 15:25:00|27070.9|27063.9|27063.4|27056.4|27073.4|27066.4|27058.4|27051.4|105
1645111800000|2022-02-17 15:30:00|27060.9|27053.9|27078.4|27071.4|27093.4|27086.4|27053.4|27046.4|159
1645112100000|2022-02-17 15:35:00|27073.4|27066.4|27078.4|27071.4|27083.4|27076.4|27068.4|27061.4|121
1645112400000|2022-02-17 15:40:00|27075.9|27068.9|27083.4|27076.4|27088.4|27081.4|27068.4|27061.4|68
1645112700000|2022-02-17 15:45:00|27080.9|27073.9|27068.4|27061.4|27083.4|27076.4|27058.4|27051.4|521
1645113000000|2022-02-17 15:50:00|27070.9|27063.9|27073.4|27066.4|27080.9|27073.9|27058.4|27051.4|128
1645113300000|2022-02-17 15:55:00|27075.9|27068.9|27098.4|27091.4|27103.4|27096.4|27075.9|27068.9|150
1645113600000|2022-02-17 16:00:00|27095.9|27088.9|27085.9|27078.9|27098.4|27091.4|27083.4|27076.4|319
1645113900000|2022-02-17 16:05:00|27088.4|27081.4|27093.4|27086.4|27103.4|27096.4|27083.4|27076.4|74
1645114200000|2022-02-17 16:10:00|27095.9|27088.9|27105.9|27098.9|27113.4|27106.4|27093.4|27086.4|106
1645114500000|2022-02-17 16:15:00|27108.4|27101.4|27113.4|27106.4|27123.4|27116.4|27095.9|27088.9|155
1645114800000|2022-02-17 16:20:00|27115.9|27108.9|27100.9|27093.9|27118.4|27111.4|27098.4|27091.4|148
1645115100000|2022-02-17 16:25:00|27098.4|27091.4|27113.4|27106.4|27123.4|27116.4|27098.4|27091.4|130
1645115400000|2022-02-17 16:30:00|27110.9|27103.9|27113.4|27106.4|27118.4|27111.4|27103.4|27096.4|243
1645115700000|2022-02-17 16:35:00|27115.9|27108.9|27098.4|27091.4|27123.4|27116.4|27093.4|27086.4|88
1645116000000|2022-02-17 16:40:00|27093.4|27086.4|27093.4|27086.4|27098.4|27091.4|27083.4|27076.4|187
1645116300000|2022-02-17 16:45:00|27090.9|27083.9|27128.4|27121.4|27133.4|27126.4|27088.4|27081.4|109
1645116600000|2022-02-17 16:50:00|27125.9|27118.9|27113.4|27106.4|27128.4|27121.4|27113.4|27106.4|83
1645116900000|2022-02-17 16:55:00|27115.9|27108.9|27105.9|27098.9|27123.4|27116.4|27103.4|27096.4|45
1645117200000|2022-02-17 17:00:00|27108.4|27101.4|27113.4|27106.4|27115.9|27108.9|27093.4|27086.4|102
1645117500000|2022-02-17 17:05:00|27115.9|27108.9|27093.4|27086.4|27118.4|27111.4|27093.4|27086.4|100
1645117800000|2022-02-17 17:10:00|27095.9|27088.9|27093.4|27086.4|27103.4|27096.4|27083.4|27076.4|89
1645118100000|2022-02-17 17:15:00|27090.9|27083.9|27098.4|27091.4|27103.4|27096.4|27088.4|27081.4|73
1645118400000|2022-02-17 17:20:00|27100.9|27093.9|27108.4|27101.4|27113.4|27106.4|27093.4|27086.4|110
1645118700000|2022-02-17 17:25:00|27105.9|27098.9|27103.4|27096.4|27113.4|27106.4|27098.4|27091.4|53
1645119000000|2022-02-17 17:30:00|27100.9|27093.9|27103.4|27096.4|27115.9|27108.9|27093.4|27086.4|78
1645119300000|2022-02-17 17:35:00|27105.9|27098.9|27098.4|27091.4|27108.4|27101.4|27093.4|27086.4|33
1645119600000|2022-02-17 17:40:00|27095.9|27088.9|27100.9|27093.9|27103.4|27096.4|27088.4|27081.4|92
1645119900000|2022-02-17 17:45:00|27098.4|27091.4|27083.4|27076.4|27103.4|27096.4|27073.4|27066.4|99
1645120200000|2022-02-17 17:50:00|27085.9|27078.9|27090.9|27083.9|27093.4|27086.4|27083.4|27076.4|38
1645120500000|2022-02-17 17:55:00|27088.4|27081.4|27098.4|27091.4|27098.4|27091.4|27083.4|27076.4|84
1645120800000|2022-02-17 18:00:00|27095.9|27088.9|27088.4|27081.4|27103.4|27096.4|27083.4|27076.4|74
1645121100000|2022-02-17 18:05:00|27085.9|27078.9|27088.4|27081.4|27098.4|27091.4|27083.4|27076.4|61
1645121400000|2022-02-17 18:10:00|27085.9|27078.9|27083.4|27076.4|27088.4|27081.4|27073.4|27066.4|163
1645121700000|2022-02-17 18:15:00|27080.9|27073.9|27075.9|27068.9|27093.4|27086.4|27073.4|27066.4|71
1645122000000|2022-02-17 18:20:00|27078.4|27071.4|27073.4|27066.4|27078.4|27071.4|27068.4|27061.4|49
1645122300000|2022-02-17 18:25:00|27068.4|27061.4|27073.4|27066.4|27078.4|27071.4|27058.4|27051.4|115
1645122600000|2022-02-17 18:30:00|27070.9|27063.9|27083.4|27076.4|27093.4|27086.4|27068.4|27061.4|57
1645122900000|2022-02-17 18:35:00|27080.9|27073.9|27073.4|27066.4|27088.4|27081.4|27073.4|27066.4|53
1645123200000|2022-02-17 18:40:00|27068.4|27061.4|27063.4|27056.4|27070.9|27063.9|27058.4|27051.4|47
1645123500000|2022-02-17 18:45:00|27060.9|27053.9|27048.4|27041.4|27063.4|27056.4|27043.4|27036.4|163
1645123800000|2022-02-17 18:50:00|27045.9|27038.9|27058.4|27051.4|27058.4|27051.4|27045.9|27038.9|61
1645124100000|2022-02-17 18:55:00|27055.9|27048.9|27058.4|27051.4|27063.4|27056.4|27053.4|27046.4|27
1645124400000|2022-02-17 19:00:00|27055.9|27048.9|27048.4|27041.4|27058.4|27051.4|27048.4|27041.4|62
1645124700000|2022-02-17 19:05:00|27050.9|27043.9|27038.4|27031.4|27053.4|27046.4|27033.4|27026.4|82
1645125000000|2022-02-17 19:10:00|27035.9|27028.9|27048.4|27041.4|27048.4|27041.4|27028.4|27021.4|63
1645125300000|2022-02-17 19:15:00|27045.9|27038.9|27048.4|27041.4|27053.4|27046.4|27038.4|27031.4|38
1645125600000|2022-02-17 19:20:00|27045.9|27038.9|27023.4|27016.4|27053.4|27046.4|27023.4|27016.4|128
1645125900000|2022-02-17 19:25:00|27025.9|27018.9|27038.4|27031.4|27038.4|27031.4|27020.9|27013.9|194
1645126200000|2022-02-17 19:30:00|27035.9|27028.9|27025.9|27018.9|27043.4|27036.4|27018.4|27011.4|67
1645126500000|2022-02-17 19:35:00|27028.4|27021.4|27018.4|27011.4|27033.4|27026.4|27008.4|27001.4|220
1645126800000|2022-02-17 19:40:00|27015.9|27008.9|27008.4|27001.4|27023.4|27016.4|27008.4|27001.4|49
1645127100000|2022-02-17 19:45:00|27010.9|27003.9|27020.9|27013.9|27023.4|27016.4|27003.4|26996.4|112
1645127400000|2022-02-17 19:50:00|27018.4|27011.4|27003.4|26996.4|27020.9|27013.9|26998.4|26991.4|54
1645127700000|2022-02-17 19:55:00|27008.4|27001.4|26990.9|26983.9|27010.9|27003.9|26988.4|26981.4|83
1645128000000|2022-02-17 20:00:00|26988.4|26981.4|26963.4|26956.4|26995.9|26988.9|26958.4|26951.4|251
1645128300000|2022-02-17 20:05:00|26968.4|26961.4|26938.4|26931.4|26968.4|26961.4|26935.9|26928.9|301
1645128600000|2022-02-17 20:10:00|26933.4|26926.4|26903.4|26896.4|26943.4|26936.4|26898.4|26891.4|347
1645128900000|2022-02-17 20:15:00|26900.9|26893.9|26918.4|26911.4|26918.4|26911.4|26890.9|26883.9|277
1645129200000|2022-02-17 20:20:00|26923.4|26916.4|26938.4|26931.4|26948.4|26941.4|26918.4|26911.4|275
1645129500000|2022-02-17 20:25:00|26940.9|26933.9|26938.4|26931.4|26948.4|26941.4|26928.4|26921.4|131
1645129800000|2022-02-17 20:30:00|26940.9|26933.9|26918.4|26911.4|26953.4|26946.4|26908.4|26901.4|178
1645130100000|2022-02-17 20:35:00|26915.9|26908.9|26948.4|26941.4|26953.4|26946.4|26915.9|26908.9|140
1645130400000|2022-02-17 20:40:00|26950.9|26943.9|26945.9|26938.9|26950.9|26943.9|26933.4|26926.4|149
1645130700000|2022-02-17 20:45:00|26948.4|26941.4|26933.4|26926.4|26953.4|26946.4|26928.4|26921.4|141
1645131000000|2022-02-17 20:50:00|26925.9|26918.9|26893.4|26886.4|26925.9|26918.9|26878.4|26871.4|831
1645131300000|2022-02-17 20:55:00|26898.4|26891.4|26893.4|26886.4|26918.4|26911.4|26890.9|26883.9|470
1645131600000|2022-02-17 21:00:00|26895.9|26888.9|26908.4|26901.4|26908.4|26901.4|26883.4|26876.4|119
1645131900000|2022-02-17 21:05:00|26898.4|26891.4|26888.4|26881.4|26900.9|26893.9|26880.9|26873.9|60
1645132200000|2022-02-17 21:10:00|26885.9|26878.9|26903.4|26896.4|26908.4|26901.4|26883.4|26876.4|58
1645132500000|2022-02-17 21:15:00|26907.4|26892.4|26892.4|26877.4|26907.4|26892.4|26892.4|26877.4|19
1645132800000|2022-02-17 21:20:00|26894.9|26879.9|26909.9|26894.9|26912.4|26897.4|26894.9|26879.9|31
1645133100000|2022-02-17 21:25:00|26907.4|26892.4|26907.4|26892.4|26912.4|26897.4|26907.4|26892.4|14
1645133400000|2022-02-17 21:30:00|26904.9|26889.9|26917.4|26902.4|26917.4|26902.4|26904.9|26889.9|16
1645133700000|2022-02-17 21:35:00|26914.9|26899.9|26914.9|26899.9|26914.9|26899.9|26914.9|26899.9|5
1645134000000|2022-02-17 21:40:00|26912.4|26897.4|26912.4|26897.4|26912.4|26897.4|26909.9|26894.9|2
1645134300000|2022-02-17 21:45:00|26909.9|26894.9|26929.9|26914.9|26932.4|26917.4|26907.4|26892.4|29
1645134600000|2022-02-17 21:50:00|26927.4|26912.4|26922.4|26907.4|26927.4|26912.4|26922.4|26907.4|8
1645134900000|2022-02-17 21:55:00|26919.9|26904.9|26931|26901|26932.6|26909.9|26919.9|26899.9|43
1645135200000|2022-02-17 22:00:00|26933.3|26903.3|26929.7|26899.7|26933.3|26903.3|26929.7|26899.7|0
1645135500000|2022-02-17 22:05:00|26930|26900|26932|26902|26933.5|26903.5|26928.9|26898.9|0
1645135800000|2022-02-17 22:10:00|26931.8|26901.8|26930|26900|26932|26902|26928.9|26898.9|0
1645136100000|2022-02-17 22:15:00|26930.2|26900.2|26928.9|26898.9|26931.8|26901.8|26928.9|26898.9|0
1645136400000|2022-02-17 22:20:00|26927.7|26897.7|26927.7|26897.7|26927.9|26897.9|26927.5|26897.5|0
1645136700000|2022-02-17 22:25:00|26927.8|26897.8|26928|26898|26928.1|26898.1|26926.4|26896.4|0
1645137000000|2022-02-17 22:30:00|26928.3|26898.3|26925.5|26895.5|26928.3|26898.3|26925|26895|0
1645137300000|2022-02-17 22:35:00|26925.3|26895.3|26919.8|26889.8|26925.3|26895.3|26919.6|26889.6|0
1645137600000|2022-02-17 22:40:00|26919.9|26889.9|26920.4|26890.4|26920.4|26890.4|26918.4|26888.4|0
1645137900000|2022-02-17 22:45:00|26919.6|26889.6|26923.9|26893.9|26924|26894|26919.3|26889.3|0
1645138200000|2022-02-17 22:50:00|26924|26894|26922.8|26892.8|26924|26894|26922.3|26892.3|0
1645138500000|2022-02-17 22:55:00|26922.7|26892.7|26927.5|26897.5|26927.9|26897.9|26921.1|26891.1|0
1645138800000|2022-02-17 23:00:00|26928.4|26898.4|26887.4|26872.4|26928.4|26902.4|26884.9|26869.9|22
1645139100000|2022-02-17 23:05:00|26889.9|26874.9|26894.9|26879.9|26897.4|26882.4|26882.4|26867.4|21
1645139400000|2022-02-17 23:10:00|26892.4|26877.4|26894.9|26879.9|26904.9|26889.9|26892.4|26877.4|9
1645139700000|2022-02-17 23:15:00|26892.4|26877.4|26914.9|26899.9|26922.4|26907.4|26887.4|26872.4|14
1645140000000|2022-02-17 23:20:00|26912.4|26897.4|26914.9|26899.9|26922.4|26907.4|26907.4|26892.4|2
1645140300000|2022-02-17 23:25:00|26912.4|26897.4|26914.9|26899.9|26917.4|26902.4|26907.4|26892.4|13
1645140600000|2022-02-17 23:30:00|26910.9|26903.9|26943.4|26936.4|26943.4|26936.4|26908.4|26901.4|19656
1645140900000|2022-02-17 23:35:00|26938.4|26931.4|26918.4|26911.4|26940.9|26933.9|26913.4|26906.4|202
1645141200000|2022-02-17 23:40:00|26923.4|26916.4|26903.4|26896.4|26933.4|26926.4|26898.4|26891.4|253
1645141500000|2022-02-17 23:45:00|26893.4|26886.4|26918.4|26911.4|26930.9|26923.9|26883.4|26876.4|591
1645141800000|2022-02-17 23:50:00|26915.9|26908.9|26900.9|26893.9|26933.4|26926.4|26898.4|26891.4|237
1645142100000|2022-02-17 23:55:00|26898.4|26891.4|26880.9|26873.9|26915.9|26908.9|26880.9|26873.9|442
1645142400000|2022-02-18 00:00:00|26873.4|26866.4|26913.4|26906.4|26933.4|26926.4|26848.4|26841.4|2395
1645142700000|2022-02-18 00:05:00|26910.9|26903.9|26913.4|26906.4|26923.4|26916.4|26875.9|26868.9|1186
1645143000000|2022-02-18 00:10:00|26908.4|26901.4|26863.4|26856.4|26913.4|26906.4|26853.4|26846.4|1079
1645143300000|2022-02-18 00:15:00|26860.9|26853.9|26873.4|26866.4|26873.4|26866.4|26813.4|26806.4|1628
1645143600000|2022-02-18 00:20:00|26868.4|26861.4|26823.4|26816.4|26873.4|26866.4|26818.4|26811.4|1123
1645143900000|2022-02-18 00:25:00|26818.4|26811.4|26878.4|26871.4|26878.4|26871.4|26818.4|26811.4|743
1645144200000|2022-02-18 00:30:00|26873.4|26866.4|26843.4|26836.4|26878.4|26871.4|26833.4|26826.4|511
1645144500000|2022-02-18 00:35:00|26838.4|26831.4|26843.4|26836.4|26850.9|26843.9|26813.4|26806.4|674
1645144800000|2022-02-18 00:40:00|26840.9|26833.9|26853.4|26846.4|26868.4|26861.4|26840.9|26833.9|400
1645145100000|2022-02-18 00:45:00|26848.4|26841.4|26828.4|26821.4|26863.4|26856.4|26825.9|26818.9|426
1645145400000|2022-02-18 00:50:00|26823.4|26816.4|26863.4|26856.4|26863.4|26856.4|26795.9|26788.9|823
1645145700000|2022-02-18 00:55:00|26858.4|26851.4|26878.4|26871.4|26903.4|26896.4|26853.4|26846.4|926
1645146000000|2022-02-18 01:00:00|26885.9|26878.9|26895.9|26888.9|26913.4|26906.4|26868.4|26861.4|808
1645146300000|2022-02-18 01:05:00|26898.4|26891.4|26878.4|26871.4|26913.4|26906.4|26873.4|26866.4|320
1645146600000|2022-02-18 01:10:00|26875.9|26868.9|26873.4|26866.4|26878.4|26871.4|26863.4|26856.4|136
1645146900000|2022-02-18 01:15:00|26870.9|26863.9|26868.4|26861.4|26893.4|26886.4|26865.9|26858.9|288
1645147200000|2022-02-18 01:20:00|26870.9|26863.9|26875.9|26868.9|26883.4|26876.4|26870.9|26863.9|201
1645147500000|2022-02-18 01:25:00|26873.4|26866.4|26838.4|26831.4|26883.4|26876.4|26838.4|26831.4|371
1645147800000|2022-02-18 01:30:00|26828.4|26821.4|27073.4|27066.4|27118.4|27111.4|26813.4|26806.4|3770
1645148100000|2022-02-18 01:35:00|27075.9|27068.9|27033.4|27026.4|27105.9|27098.9|26973.4|26966.4|1816
1645148400000|2022-02-18 01:40:00|27030.9|27023.9|27070.9|27063.9|27093.4|27086.4|27030.9|27023.9|1327
1645148700000|2022-02-18 01:45:00|27073.4|27066.4|27053.4|27046.4|27078.4|27071.4|27003.4|26996.4|804
1645149000000|2022-02-18 01:50:00|27050.9|27043.9|27093.4|27086.4|27125.9|27118.9|27043.4|27036.4|1140
1645149300000|2022-02-18 01:55:00|27095.9|27088.9|27063.4|27056.4|27105.9|27098.9|27053.4|27046.4|817
1645149600000|2022-02-18 02:00:00|27065.9|27058.9|27138.4|27131.4|27143.4|27136.4|27058.4|27051.4|1216
1645149900000|2022-02-18 02:05:00|27133.4|27126.4|27090.9|27083.9|27153.4|27146.4|27088.4|27081.4|987
1645150200000|2022-02-18 02:10:00|27093.4|27086.4|27128.4|27121.4|27133.4|27126.4|27093.4|27086.4|416
1645150500000|2022-02-18 02:15:00|27125.9|27118.9|27148.4|27141.4|27158.4|27151.4|27123.4|27116.4|491
1645150800000|2022-02-18 02:20:00|27150.9|27143.9|27123.4|27116.4|27153.4|27146.4|27108.4|27101.4|442
1645151100000|2022-02-18 02:25:00|27128.4|27121.4|27100.9|27093.9|27148.4|27141.4|27093.4|27086.4|608
1645151400000|2022-02-18 02:30:00|27103.4|27096.4|27125.9|27118.9|27133.4|27126.4|27095.9|27088.9|372
1645151700000|2022-02-18 02:35:00|27123.4|27116.4|27125.9|27118.9|27133.4|27126.4|27113.4|27106.4|169
1645152000000|2022-02-18 02:40:00|27128.4|27121.4|27123.4|27116.4|27133.4|27126.4|27105.9|27098.9|245
1645152300000|2022-02-18 02:45:00|27125.9|27118.9|27103.4|27096.4|27128.4|27121.4|27098.4|27091.4|150
1645152600000|2022-02-18 02:50:00|27108.4|27101.4|27120.9|27113.9|27123.4|27116.4|27103.4|27096.4|143
1645152900000|2022-02-18 02:55:00|27123.4|27116.4|27118.4|27111.4|27123.4|27116.4|27113.4|27106.4|85
1645153200000|2022-02-18 03:00:00|27115.9|27108.9|27098.4|27091.4|27118.4|27111.4|27093.4|27086.4|109
1645153500000|2022-02-18 03:05:00|27093.4|27086.4|27103.4|27096.4|27103.4|27096.4|27083.4|27076.4|167
1645153800000|2022-02-18 03:10:00|27100.9|27093.9|27123.4|27116.4|27123.4|27116.4|27100.9|27093.9|158
1645154100000|2022-02-18 03:15:00|27120.9|27113.9|27123.4|27116.4|27123.4|27116.4|27108.4|27101.4|64
1645154400000|2022-02-18 03:20:00|27120.9|27113.9|27108.5|27101.5|27123.4|27116.4|27108.5|27101.5|59
1645154700000|2022-02-18 03:25:00|27111|27104|27163.5|27156.5|27183.5|27176.5|27108.5|27101.5|599
1645155000000|2022-02-18 03:30:00|27168.5|27161.5|27148.5|27141.5|27188.5|27181.5|27143.5|27136.5|723
1645155300000|2022-02-18 03:35:00|27151|27144|27143.5|27136.5|27161|27154|27143.5|27136.5|433
1645155600000|2022-02-18 03:40:00|27148.5|27141.5|27133.5|27126.5|27153.5|27146.5|27118.5|27111.5|272
1645155900000|2022-02-18 03:45:00|27138.5|27131.5|27148.5|27141.5|27153.5|27146.5|27123.5|27116.5|232
1645156200000|2022-02-18 03:50:00|27153.5|27146.5|27138.5|27131.5|27158.5|27151.5|27133.5|27126.5|269
1645156500000|2022-02-18 03:55:00|27136|27129|27113.5|27106.5|27143.5|27136.5|27108.5|27101.5|357
1645156800000|2022-02-18 04:00:00|27108.5|27101.5|27158.5|27151.5|27173.5|27166.5|27108.5|27101.5|477
1645157100000|2022-02-18 04:05:00|27161|27154|27163.5|27156.5|27168.5|27161.5|27148.5|27141.5|328
1645157400000|2022-02-18 04:10:00|27166|27159|27188.5|27181.5|27193.5|27186.5|27163.5|27156.5|385
1645157700000|2022-02-18 04:15:00|27183.5|27176.5|27168.5|27161.5|27188.5|27181.5|27163.5|27156.5|218
1645158000000|2022-02-18 04:20:00|27171|27164|27183.5|27176.5|27183.5|27176.5|27158.5|27151.5|163
1645158300000|2022-02-18 04:25:00|27188.5|27181.5|27203.5|27196.5|27223.5|27216.5|27188.5|27181.5|396
1645158600000|2022-02-18 04:30:00|27201|27194|27186|27179|27203.5|27196.5|27178.5|27171.5|165
1645158900000|2022-02-18 04:35:00|27188.5|27181.5|27183.5|27176.5|27198.5|27191.5|27178.5|27171.5|196
1645159200000|2022-02-18 04:40:00|27188.5|27181.5|27178.5|27171.5|27191|27184|27171|27164|119
1645159500000|2022-02-18 04:45:00|27173.5|27166.5|27171|27164|27178.5|27171.5|27163.5|27156.5|114
1645159800000|2022-02-18 04:50:00|27168.5|27161.5|27173.5|27166.5|27173.5|27166.5|27163.5|27156.5|124
1645160100000|2022-02-18 04:55:00|27168.5|27161.5|27158.5|27151.5|27173.5|27166.5|27153.5|27146.5|193
1645160400000|2022-02-18 05:00:00|27163.5|27156.5|27173.5|27166.5|27181|27174|27163.5|27156.5|230
1645160700000|2022-02-18 05:05:00|27178.5|27171.5|27153.5|27146.5|27178.5|27171.5|27151|27144|115
1645161000000|2022-02-18 05:10:00|27158.5|27151.5|27158.5|27151.5|27163.5|27156.5|27153.5|27146.5|170
1645161300000|2022-02-18 05:15:00|27156|27149|27163.5|27156.5|27168.5|27161.5|27153.5|27146.5|173
1645161600000|2022-02-18 05:20:00|27161|27154|27151|27144|27163.5|27156.5|27148.5|27141.5|134
1645161900000|2022-02-18 05:25:00|27153.5|27146.5|27143.5|27136.5|27158.5|27151.5|27138.5|27131.5|232
1645162200000|2022-02-18 05:30:00|27141|27134|27138.5|27131.5|27153.5|27146.5|27138.5|27131.5|244
1645162500000|2022-02-18 05:35:00|27141|27134|27148.5|27141.5|27163.5|27156.5|27138.5|27131.5|474
1645162800000|2022-02-18 05:40:00|27143.5|27136.5|27143.5|27136.5|27148.5|27141.5|27128.5|27121.5|340
1645163100000|2022-02-18 05:45:00|27146|27139|27133.5|27126.5|27148.5|27141.5|27133.5|27126.5|482
1645163400000|2022-02-18 05:50:00|27138.5|27131.5|27138.5|27131.5|27143.5|27136.5|27128.5|27121.5|660
1645163700000|2022-02-18 05:55:00|27136|27129|27138.5|27131.5|27143.5|27136.5|27123.5|27116.5|1392
1645164000000|2022-02-18 06:00:00|27128.5|27121.5|27108.5|27101.5|27128.5|27121.5|27073.5|27066.5|2545
1645164300000|2022-02-18 06:05:00|27106|27099|27123.5|27116.5|27126|27119|27103.5|27096.5|653
1645164600000|2022-02-18 06:10:00|27128.5|27121.5|27116|27109|27133.5|27126.5|27108.5|27101.5|413
1645164900000|2022-02-18 06:15:00|27118.5|27111.5|27113.5|27106.5|27118.5|27111.5|27098.5|27091.5|177
1645165200000|2022-02-18 06:20:00|27118.5|27111.5|27118.5|27111.5|27123.5|27116.5|27113.5|27106.5|151
1645165500000|2022-02-18 06:25:00|27113.5|27106.5|27118.5|27111.5|27123.5|27116.5|27108.5|27101.5|89
1645165800000|2022-02-18 06:30:00|27121|27114|27108.5|27101.5|27126|27119|27108.5|27101.5|54
1645166100000|2022-02-18 06:35:00|27111|27104|27116|27109|27121|27114|27106|27099|13
1645166400000|2022-02-18 06:40:00|27108.5|27101.5|27118.5|27111.5|27121|27114|27106|27099|52
1645166700000|2022-02-18 06:45:00|27121|27114|27113.5|27106.5|27121|27114|27111|27104|11
1645167000000|2022-02-18 06:50:00|27111|27104|27108.5|27101.5|27113.5|27106.5|27106|27099|14
1645167300000|2022-02-18 06:55:00|27106|27099|27098.5|27091.5|27108.5|27101.5|27093.5|27086.5|28
1645167600000|2022-02-18 07:00:00|27096|27089|27098.5|27091.5|27111|27104|27086|27079|84
1645167900000|2022-02-18 07:05:00|27096|27089|27103.5|27096.5|27113.5|27106.5|27088.5|27081.5|21
1645168200000|2022-02-18 07:10:00|27106|27099|27103.5|27096.5|27108.5|27101.5|27078.5|27071.5|15
1645168500000|2022-02-18 07:15:00|27101|27094|27096|27089|27111|27104|27093.5|27086.5|18
1645168800000|2022-02-18 07:20:00|27093.5|27086.5|27078.5|27071.5|27101|27094|27078.5|27071.5|24
1645169100000|2022-02-18 07:25:00|27073.5|27066.5|27073.5|27066.5|27078.5|27071.5|27063.5|27056.5|49
1645169400000|2022-02-18 07:30:00|27068.5|27061.5|27058.5|27051.5|27076|27069|27053.5|27046.5|208
1645169700000|2022-02-18 07:35:00|27061|27054|27063.5|27056.5|27073.5|27066.5|27053.5|27046.5|87
1645170000000|2022-02-18 07:40:00|27066|27059|27078.5|27071.5|27078.5|27071.5|27063.5|27056.5|91
1645170300000|2022-02-18 07:45:00|27081|27074|27073.5|27066.5|27081|27074|27068.5|27061.5|33
1645170600000|2022-02-18 07:50:00|27071|27064|27063.5|27056.5|27073.5|27066.5|27058.5|27051.5|117
1645170900000|2022-02-18 07:55:00|27066|27059|27068.5|27061.5|27073.5|27066.5|27053.5|27046.5|136
1645171200000|2022-02-18 08:00:00|27063.5|27056.5|27078.5|27071.5|27098.5|27091.5|27061|27054|234
1645171500000|2022-02-18 08:05:00|27076|27069|27078.5|27071.5|27083.5|27076.5|27053.5|27046.5|112
1645171800000|2022-02-18 08:10:00|27083.5|27076.5|27083.5|27076.5|27098.5|27091.5|27073.5|27066.5|134
1645172100000|2022-02-18 08:15:00|27086|27079|27081|27074|27093.5|27086.5|27073.5|27066.5|115
1645172400000|2022-02-18 08:20:00|27078.5|27071.5|27091|27084|27098.5|27091.5|27078.5|27071.5|97
1645172700000|2022-02-18 08:25:00|27088.5|27081.5|27103.5|27096.5|27108.5|27101.5|27083.5|27076.5|99
1645173000000|2022-02-18 08:30:00|27106|27099|27103.5|27096.5|27113.5|27106.5|27088.5|27081.5|137
1645173300000|2022-02-18 08:35:00|27106|27099|27133.5|27126.5|27138.5|27131.5|27098.5|27091.5|125
1645173600000|2022-02-18 08:40:00|27131|27124|27128.5|27121.5|27143.5|27136.5|27128.5|27121.5|113
1645173900000|2022-02-18 08:45:00|27131|27124|27113.5|27106.5|27136|27129|27108.5|27101.5|126
1645174200000|2022-02-18 08:50:00|27111|27104|27103.5|27096.5|27113.5|27106.5|27103.5|27096.5|74
1645174500000|2022-02-18 08:55:00|27106|27099|27098.5|27091.5|27108.5|27101.5|27086|27079|113
1645174800000|2022-02-18 09:00:00|27093.5|27086.5|27098.5|27091.5|27103.5|27096.5|27078.5|27071.5|102
1645175100000|2022-02-18 09:05:00|27096|27089|27091|27084|27108.5|27101.5|27088.5|27081.5|65
1645175400000|2022-02-18 09:10:00|27088.5|27081.5|27058.5|27051.5|27091|27084|27051|27044|248
1645175700000|2022-02-18 09:15:00|27061|27054|27058.5|27051.5|27063.5|27056.5|27048.5|27041.5|105
1645176000000|2022-02-18 09:20:00|27056|27049|27058.5|27051.5|27058.5|27051.5|27048.5|27041.5|28
1645176300000|2022-02-18 09:25:00|27063.5|27056.5|27071|27064|27078.5|27071.5|27058.5|27051.5|74
1645176600000|2022-02-18 09:30:00|27073.5|27066.5|27078.5|27071.5|27083.5|27076.5|27068.5|27061.5|63
1645176900000|2022-02-18 09:35:00|27081|27074|27073.5|27066.5|27086|27079|27073.5|27066.5|49
1645177200000|2022-02-18 09:40:00|27078.5|27071.5|27083.5|27076.5|27086|27079|27073.5|27066.5|46
1645177500000|2022-02-18 09:45:00|27081|27074|27073.5|27066.5|27083.5|27076.5|27063.5|27056.5|48
1645177800000|2022-02-18 09:50:00|27076|27069|27083.5|27076.5|27083.5|27076.5|27073.5|27066.5|32
1645178100000|2022-02-18 09:55:00|27081|27074|27093.5|27086.5|27101|27094|27081|27074|198
1645178400000|2022-02-18 10:00:00|27091|27084|27093.5|27086.5|27101|27094|27088.5|27081.5|27
1645178700000|2022-02-18 10:05:00|27096|27089|27086|27079|27098.5|27091.5|27078.5|27071.5|71
1645179000000|2022-02-18 10:10:00|27083.5|27076.5|27076|27069|27088.5|27081.5|27066|27059|73
1645179300000|2022-02-18 10:15:00|27078.5|27071.5|27086|27079|27093.5|27086.5|27073.5|27066.5|39
1645179600000|2022-02-18 10:20:00|27088.5|27081.5|27083.5|27076.5|27091|27084|27078.5|27071.5|18
1645179900000|2022-02-18 10:25:00|27081|27074|27083.5|27076.5|27091|27084|27078.5|27071.5|30
1645180200000|2022-02-18 10:30:00|27081|27074|27086|27079|27088.5|27081.5|27078.5|27071.5|89
1645180500000|2022-02-18 10:35:00|27083.5|27076.5|27093.5|27086.5|27093.5|27086.5|27078.5|27071.5|59
1645180800000|2022-02-18 10:40:00|27091|27084|27093.5|27086.5|27098.5|27091.5|27088.5|27081.5|36
1645181100000|2022-02-18 10:45:00|27091|27084|27098.5|27091.5|27103.5|27096.5|27091|27084|31
1645181400000|2022-02-18 10:50:00|27096|27089|27088.5|27081.5|27098.5|27091.5|27073.5|27066.5|158
1645181700000|2022-02-18 10:55:00|27091|27084|27083.5|27076.5|27098.5|27091.5|27083.5|27076.5|17
1645182000000|2022-02-18 11:00:00|27086|27079|27078.5|27071.5|27088.5|27081.5|27076|27069|51
1645182300000|2022-02-18 11:05:00|27081|27074|27093.5|27086.5|27093.5|27086.5|27081|27074|70
1645182600000|2022-02-18 11:10:00|27091|27084|27088.5|27081.5|27093.5|27086.5|27078.5|27071.5|96
1645182900000|2022-02-18 11:15:00|27086|27079|27098.5|27091.5|27103.5|27096.5|27083.5|27076.5|51
1645183200000|2022-02-18 11:20:00|27101|27094|27091|27084|27103.5|27096.5|27088.5|27081.5|112
1645183500000|2022-02-18 11:25:00|27088.5|27081.5|27088.5|27081.5|27096|27089|27086|27079|55
1645183800000|2022-02-18 11:30:00|27083.5|27076.5|27083.5|27076.5|27088.5|27081.5|27078.5|27071.5|75
1645184100000|2022-02-18 11:35:00|27086|27079|27076|27069|27088.5|27081.5|27073.5|27066.5|132
1645184400000|2022-02-18 11:40:00|27078.5|27071.5|27053.5|27046.5|27078.5|27071.5|27053.5|27046.5|87
1645184700000|2022-02-18 11:45:00|27056|27049|27038.5|27031.5|27066|27059|27038.5|27031.5|125
1645185000000|2022-02-18 11:50:00|27036|27029|27048.5|27041.5|27056|27049|27033.5|27026.5|118
1645185300000|2022-02-18 11:55:00|27051|27044|27058.5|27051.5|27058.5|27051.5|27043.5|27036.5|66
1645185600000|2022-02-18 12:00:00|27061|27054|27063.5|27056.5|27063.5|27056.5|27048.5|27041.5|66
1645185900000|2022-02-18 12:05:00|27066|27059|27066|27059|27073.5|27066.5|27058.5|27051.5|98
1645186200000|2022-02-18 12:10:00|27068.5|27061.5|27063.5|27056.5|27068.5|27061.5|27063.5|27056.5|49
1645186500000|2022-02-18 12:15:00|27068.5|27061.5|27066|27059|27068.5|27061.5|27063.5|27056.5|52
1645186800000|2022-02-18 12:20:00|27068.5|27061.5|27073.5|27066.5|27073.5|27066.5|27061|27054|20
1645187100000|2022-02-18 12:25:00|27078.5|27071.5|27073.5|27066.5|27078.5|27071.5|27073.5|27066.5|64
1645187400000|2022-02-18 12:30:00|27076|27069|27078.5|27071.5|27083.5|27076.5|27073.5|27066.5|33
1645187700000|2022-02-18 12:35:00|27081|27074|27073.5|27066.5|27083.5|27076.5|27073.5|27066.5|45
1645188000000|2022-02-18 12:40:00|27078.5|27071.5|27083.5|27076.5|27088.5|27081.5|27076|27069|27
1645188300000|2022-02-18 12:45:00|27081|27074|27081|27074|27083.5|27076.5|27073.5|27066.5|34
1645188600000|2022-02-18 12:50:00|27083.5|27076.5|27078.5|27071.5|27083.5|27076.5|27078.5|27071.5|39
1645188900000|2022-02-18 12:55:00|27083.5|27076.5|27086|27079|27088.5|27081.5|27078.5|27071.5|45
1645189200000|2022-02-18 13:00:00|27083.5|27076.5|27083.5|27076.5|27088.5|27081.5|27078.5|27071.5|39
1645189500000|2022-02-18 13:05:00|27088.5|27081.5|27043.5|27036.5|27093.5|27086.5|27041|27034|139
1645189800000|2022-02-18 13:10:00|27046|27039|27008.5|27001.5|27046|27039|26998.5|26991.5|382
1645190100000|2022-02-18 13:15:00|27011|27004|27018.5|27011.5|27023.5|27016.5|26998.5|26991.5|291
1645190400000|2022-02-18 13:20:00|27013.5|27006.5|26981|26974|27016|27009|26978.5|26971.5|410
1645190700000|2022-02-18 13:25:00|26983.5|26976.5|26951|26944|26983.5|26976.5|26938.5|26931.5|661
1645191000000|2022-02-18 13:30:00|26953.5|26946.5|26936|26929|26953.5|26946.5|26898.5|26891.5|460
1645191300000|2022-02-18 13:35:00|26938.5|26931.5|26971|26964|26973.5|26966.5|26928.5|26921.5|331
1645191600000|2022-02-18 13:40:00|26973.5|26966.5|26973.5|26966.5|26983.5|26976.5|26963.5|26956.5|169
1645191900000|2022-02-18 13:45:00|26976|26969|26981|26974|26983.5|26976.5|26958.5|26951.5|176
1645192200000|2022-02-18 13:50:00|26978.5|26971.5|26991|26984|27003.5|26996.5|26973.5|26966.5|140
1645192500000|2022-02-18 13:55:00|26988.5|26981.5|26988.5|26981.5|26998.5|26991.5|26983.5|26976.5|134
1645192800000|2022-02-18 14:00:00|26991|26984|27003.5|26996.5|27008.5|27001.5|26978.5|26971.5|170
1645193100000|2022-02-18 14:05:00|27001|26994|26983.5|26976.5|27008.5|27001.5|26978.5|26971.5|195
1645193400000|2022-02-18 14:10:00|26981|26974|26958.5|26951.5|26988.5|26981.5|26958.5|26951.5|292
1645193700000|2022-02-18 14:15:00|26956|26949|26968.5|26961.5|26981|26974|26956|26949|76
1645194000000|2022-02-18 14:20:00|26963.5|26956.5|26963.5|26956.5|26968.5|26961.5|26948.5|26941.5|184
1645194300000|2022-02-18 14:25:00|26966|26959|26968.5|26961.5|26978.5|26971.5|26948.5|26941.5|219
1645194600000|2022-02-18 14:30:00|26971|26964|26923.5|26916.5|26981|26974|26923.5|26916.5|348
1645194900000|2022-02-18 14:35:00|26926|26919|26941|26934|26963.5|26956.5|26898.5|26891.5|649
1645195200000|2022-02-18 14:40:00|26943.5|26936.5|26898.5|26891.5|26948.5|26941.5|26893.5|26886.5|555
1645195500000|2022-02-18 14:45:00|26901|26894|26963.5|26956.5|26963.5|26956.5|26891|26884|411
1645195800000|2022-02-18 14:50:00|26966|26959|27001|26994|27003.5|26996.5|26961|26954|450
1645196100000|2022-02-18 14:55:00|27003.5|26996.5|26991|26984|27008.5|27001.5|26988.5|26981.5|207
1645196400000|2022-02-18 15:00:00|26993.5|26986.5|26973.5|26966.5|26998.5|26991.5|26958.5|26951.5|208
1645196700000|2022-02-18 15:05:00|26976|26969|26971|26964|26988.5|26981.5|26953.5|26946.5|153
1645197000000|2022-02-18 15:10:00|26973.5|26966.5|26978.5|26971.5|26991|26984|26948.5|26941.5|177
1645197300000|2022-02-18 15:15:00|26973.5|26966.5|26963.5|26956.5|27003.5|26996.5|26943.5|26936.5|213
1645197600000|2022-02-18 15:20:00|26961|26954|26943.5|26936.5|26973.5|26966.5|26933.5|26926.5|189
1645197900000|2022-02-18 15:25:00|26941|26934|26938.5|26931.5|26956|26949|26931|26924|175
1645198200000|2022-02-18 15:30:00|26941|26934|26923.5|26916.5|26941|26934|26908.5|26901.5|499
1645198500000|2022-02-18 15:35:00|26921|26914|26918.5|26911.5|26933.5|26926.5|26911|26904|277
1645198800000|2022-02-18 15:40:00|26923.5|26916.5|26933.5|26926.5|26933.5|26926.5|26898.5|26891.5|260
1645199100000|2022-02-18 15:45:00|26931|26924|26908.5|26901.5|26938.5|26931.5|26893.5|26886.5|240
1645199400000|2022-02-18 15:50:00|26911|26904|26918.5|26911.5|26923.5|26916.5|26903.5|26896.5|201
1645199700000|2022-02-18 15:55:00|26916|26909|26906|26899|26923.5|26916.5|26898.5|26891.5|100
1645200000000|2022-02-18 16:00:00|26903.5|26896.5|26831|26824|26906|26899|26818.5|26811.5|809
1645200300000|2022-02-18 16:05:00|26833.5|26826.5|26838.5|26831.5|26858.5|26851.5|26823.5|26816.5|569
1645200600000|2022-02-18 16:10:00|26843.5|26836.5|26853.5|26846.5|26861|26854|26823.5|26816.5|389
1645200900000|2022-02-18 16:15:00|26856|26849|26878.5|26871.5|26883.5|26876.5|26843.5|26836.5|232
1645201200000|2022-02-18 16:20:00|26881|26874|26893.5|26886.5|26903.5|26896.5|26878.5|26871.5|328
1645201500000|2022-02-18 16:25:00|26898.5|26891.5|26888.5|26881.5|26911|26904|26883.5|26876.5|255
1645201800000|2022-02-18 16:30:00|26891|26884|26883.5|26876.5|26903.5|26896.5|26868.5|26861.5|270
1645202100000|2022-02-18 16:35:00|26886|26879|26906|26899|26918.5|26911.5|26873.5|26866.5|173
1645202400000|2022-02-18 16:40:00|26903.5|26896.5|26893.5|26886.5|26923.5|26916.5|26888.5|26881.5|211
1645202700000|2022-02-18 16:45:00|26891|26884|26873.5|26866.5|26908.5|26901.5|26868.5|26861.5|133
1645203000000|2022-02-18 16:50:00|26876|26869|26853.5|26846.5|26878.5|26871.5|26848.5|26841.5|119
1645203300000|2022-02-18 16:55:00|26856|26849|26826|26819|26858.5|26851.5|26813.5|26806.5|183
1645203600000|2022-02-18 17:00:00|26823.5|26816.5|26833.5|26826.5|26843.5|26836.5|26818.5|26811.5|128
1645203900000|2022-02-18 17:05:00|26836|26829|26858.5|26851.5|26858.5|26851.5|26833.5|26826.5|359
1645204200000|2022-02-18 17:10:00|26861|26854|26861|26854|26878.5|26871.5|26856|26849|139
1645204500000|2022-02-18 17:15:00|26863.5|26856.5|26878.5|26871.5|26903.5|26896.5|26848.5|26841.5|207
1645204800000|2022-02-18 17:20:00|26876|26869|26853.5|26846.5|26888.5|26881.5|26853.5|26846.5|112
1645205100000|2022-02-18 17:25:00|26856|26849|26863.5|26856.5|26878.5|26871.5|26853.5|26846.5|63
1645205400000|2022-02-18 17:30:00|26861|26854|26843.5|26836.5|26878.5|26871.5|26818.5|26811.5|426
1645205700000|2022-02-18 17:35:00|26846|26839|26803.5|26796.5|26851|26844|26796|26789|350
1645206000000|2022-02-18 17:40:00|26801|26794|26818.5|26811.5|26846|26839|26798.5|26791.5|164
1645206300000|2022-02-18 17:45:00|26816|26809|26813.5|26806.5|26828.5|26821.5|26806|26799|146
1645206600000|2022-02-18 17:50:00|26816|26809|26823.5|26816.5|26838.5|26831.5|26806|26799|123
1645206900000|2022-02-18 17:55:00|26826|26819|26813.5|26806.5|26836|26829|26811|26804|75
1645207200000|2022-02-18 18:00:00|26816|26809|26818.5|26811.5|26833.5|26826.5|26808.5|26801.5|186
1645207500000|2022-02-18 18:05:00|26821|26814|26828.5|26821.5|26838.5|26831.5|26808.5|26801.5|233
1645207800000|2022-02-18 18:10:00|26831|26824|26811|26804|26831|26824|26803.5|26796.5|168
1645208100000|2022-02-18 18:15:00|26808.5|26801.5|26798.5|26791.5|26821|26814|26788.5|26781.5|210
1645208400000|2022-02-18 18:20:00|26793.5|26786.5|26841|26834|26843.5|26836.5|26793.5|26786.5|106
1645208700000|2022-02-18 18:25:00|26843.5|26836.5|26813.5|26806.5|26843.5|26836.5|26808.5|26801.5|110
1645209000000|2022-02-18 18:30:00|26816|26809|26818.5|26811.5|26828.5|26821.5|26811|26804|65
1645209300000|2022-02-18 18:35:00|26821|26814|26848.5|26841.5|26853.5|26846.5|26811|26804|116
1645209600000|2022-02-18 18:40:00|26851|26844|26843.5|26836.5|26853.5|26846.5|26833.5|26826.5|175
1645209900000|2022-02-18 18:45:00|26846|26839|26873.5|26866.5|26883.5|26876.5|26843.5|26836.5|143
1645210200000|2022-02-18 18:50:00|26871|26864|26883.5|26876.5|26888.5|26881.5|26868.5|26861.5|50
1645210500000|2022-02-18 18:55:00|26886|26879|26868.5|26861.5|26888.5|26881.5|26868.5|26861.5|19
1645210800000|2022-02-18 19:00:00|26871|26864|26886|26879|26893.5|26886.5|26868.5|26861.5|87
1645211100000|2022-02-18 19:05:00|26888.5|26881.5|26863.5|26856.5|26893.5|26886.5|26861|26854|65
1645211400000|2022-02-18 19:10:00|26861|26854|26858.5|26851.5|26873.5|26866.5|26858.5|26851.5|94
1645211700000|2022-02-18 19:15:00|26861|26854|26898.5|26891.5|26903.5|26896.5|26858.5|26851.5|107
1645212000000|2022-02-18 19:20:00|26893.5|26886.5|26931|26924|26933.5|26926.5|26893.5|26886.5|133
1645212300000|2022-02-18 19:25:00|26928.5|26921.5|26948.5|26941.5|26958.5|26951.5|26913.5|26906.5|243
1645212600000|2022-02-18 19:30:00|26951|26944|26948.5|26941.5|26978.5|26971.5|26943.5|26936.5|215
1645212900000|2022-02-18 19:35:00|26951|26944|26913.5|26906.5|26951|26944|26906|26899|273
1645213200000|2022-02-18 19:40:00|26911|26904|26906|26899|26923.5|26916.5|26903.5|26896.5|58
1645213500000|2022-02-18 19:45:00|26908.5|26901.5|26893.5|26886.5|26923.5|26916.5|26893.5|26886.5|60
1645213800000|2022-02-18 19:50:00|26891|26884|26943.5|26936.5|26943.5|26936.5|26883.5|26876.5|110
1645214100000|2022-02-18 19:55:00|26941|26934|26948.5|26941.5|26963.5|26956.5|26928.5|26921.5|310
1645214400000|2022-02-18 20:00:00|26951|26944|26933.5|26926.5|26976|26969|26928.5|26921.5|305
1645214700000|2022-02-18 20:05:00|26936|26929|26913.5|26906.5|26953.5|26946.5|26898.5|26891.5|336
1645215000000|2022-02-18 20:10:00|26916|26909|26903.5|26896.5|26938.5|26931.5|26888.5|26881.5|368
1645215300000|2022-02-18 20:15:00|26901|26894|26861|26854|26913.5|26906.5|26853.5|26846.5|234
1645215600000|2022-02-18 20:20:00|26858.5|26851.5|26848.5|26841.5|26876|26869|26843.5|26836.5|197
1645215900000|2022-02-18 20:25:00|26846|26839|26838.5|26831.5|26863.5|26856.5|26838.5|26831.5|184
1645216200000|2022-02-18 20:30:00|26836|26829|26808.5|26801.5|26836|26829|26793.5|26786.5|333
1645216500000|2022-02-18 20:35:00|26811|26804|26833.5|26826.5|26848.5|26841.5|26803.5|26796.5|180
1645216800000|2022-02-18 20:40:00|26831|26824|26881|26874|26896|26889|26828.5|26821.5|344
1645217100000|2022-02-18 20:45:00|26883.5|26876.5|26888.5|26881.5|26908.5|26901.5|26861|26854|346
1645217400000|2022-02-18 20:50:00|26858.5|26851.5|26858.5|26851.5|26893.5|26886.5|26843.5|26836.5|950
1645217700000|2022-02-18 20:55:00|26863.5|26856.5|26873.5|26866.5|26873.5|26866.5|26846|26839|424
1645218000000|2022-02-18 21:00:00|26878.5|26871.5|26903.5|26896.5|26921|26914|26866|26859|177
1645218300000|2022-02-18 21:05:00|26906|26899|26888.5|26881.5|26911|26904|26888.5|26881.5|52
1645218600000|2022-02-18 21:10:00|26883.5|26876.5|26888.5|26881.5|26893.5|26886.5|26873.5|26866.5|142
1645218900000|2022-02-18 21:15:00|26892.5|26877.5|26897.5|26882.5|26900|26885|26892.5|26877.5|5
1645219200000|2022-02-18 21:20:00|26895|26880|26900|26885|26905|26890|26895|26880|13
1645219500000|2022-02-18 21:25:00|26902.5|26887.5|26895|26880|26902.5|26887.5|26895|26880|3
1645219800000|2022-02-18 21:30:00|26897.5|26882.5|26895|26880|26905|26890|26895|26880|9
1645220100000|2022-02-18 21:35:00|26892.5|26877.5|26887.5|26872.5|26895|26880|26885|26870|2
1645220400000|2022-02-18 21:40:00|26882.5|26867.5|26887.5|26872.5|26887.5|26872.5|26882.5|26867.5|2
1645220700000|2022-02-18 21:45:00|26882.5|26867.5|26897.5|26882.5|26897.5|26882.5|26877.5|26862.5|39
1645221000000|2022-02-18 21:50:00|26902.5|26887.5|26887.5|26872.5|26902.5|26887.5|26885|26870|17
1645221300000|2022-02-18 21:55:00|26885|26870|26894.9|26864.9|26901.3|26882.5|26885|26862.1|20
1645398000000|2022-02-20 23:00:00|26832.5|26817.5|26755|26740|26852.5|26837.5|26740|26725|170
1645398300000|2022-02-20 23:05:00|26752.5|26737.5|26767.5|26752.5|26782.5|26767.5|26742.5|26727.5|83
1645398600000|2022-02-20 23:10:00|26762.5|26747.5|26765|26750|26770|26755|26740|26725|43
1645398900000|2022-02-20 23:15:00|26762.5|26747.5|26770|26755|26772.5|26757.5|26747.5|26732.5|22
1645399200000|2022-02-20 23:20:00|26772.5|26757.5|26770|26755|26787.5|26772.5|26762.5|26747.5|40
1645399500000|2022-02-20 23:25:00|26767.5|26752.5|26770|26755|26785|26770|26762.5|26747.5|6
1645399800000|2022-02-20 23:30:00|26767.5|26752.5|26713.5|26706.5|26767.5|26752.5|26701|26694|19444
1645400100000|2022-02-20 23:35:00|26708.5|26701.5|26731|26724|26736|26729|26708.5|26701.5|123
1645400400000|2022-02-20 23:40:00|26728.5|26721.5|26728.5|26721.5|26731|26724|26703.5|26696.5|225
1645400700000|2022-02-20 23:45:00|26731|26724|26701|26694|26738.5|26731.5|26688.5|26681.5|337
1645401000000|2022-02-20 23:50:00|26698.5|26691.5|26661|26654|26703.5|26696.5|26658.5|26651.5|326
1645401300000|2022-02-20 23:55:00|26663.5|26656.5|26668.5|26661.5|26688.5|26681.5|26661|26654|421
1645401600000|2022-02-21 00:00:00|26666|26659|26581|26574|26673.5|26666.5|26573.5|26566.5|2993
1645401900000|2022-02-21 00:05:00|26578.5|26571.5|26568.5|26561.5|26621|26614|26558.5|26551.5|1679
1645402200000|2022-02-21 00:10:00|26563.5|26556.5|26623.5|26616.5|26641|26634|26548.5|26541.5|1435
1645402500000|2022-02-21 00:15:00|26626|26619|26613.5|26606.5|26628.5|26621.5|26578.5|26571.5|1198
1645402800000|2022-02-21 00:20:00|26606|26599|26573.5|26566.5|26608.5|26601.5|26558.5|26551.5|683
1645403100000|2022-02-21 00:25:00|26568.5|26561.5|26598.5|26591.5|26598.5|26591.5|26553.5|26546.5|744
1645403400000|2022-02-21 00:30:00|26596|26589|26623.5|26616.5|26633.5|26626.5|26563.5|26556.5|556
1645403700000|2022-02-21 00:35:00|26618.5|26611.5|26613.5|26606.5|26628.5|26621.5|26588.5|26581.5|526
1645404000000|2022-02-21 00:40:00|26616|26609|26633.5|26626.5|26638.5|26631.5|26603.5|26596.5|494
1645404300000|2022-02-21 00:45:00|26628.5|26621.5|26613.5|26606.5|26643.5|26636.5|26593.5|26586.5|725
1645404600000|2022-02-21 00:50:00|26611|26604|26778.5|26771.5|26783.5|26776.5|26608.5|26601.5|1832
1645404900000|2022-02-21 00:55:00|26783.5|26776.5|26808.5|26801.5|26821|26814|26748.5|26741.5|2040
1645405200000|2022-02-21 01:00:00|26813.5|26806.5|26778.5|26771.5|26828.5|26821.5|26751|26744|1121
1645405500000|2022-02-21 01:05:00|26783.5|26776.5|26858.5|26851.5|26861|26854|26783.5|26776.5|896
1645405800000|2022-02-21 01:10:00|26853.5|26846.5|26898.5|26891.5|26918.5|26911.5|26836|26829|1340
1645406100000|2022-02-21 01:15:00|26893.5|26886.5|26863.5|26856.5|26893.5|26886.5|26843.5|26836.5|923
1645406400000|2022-02-21 01:20:00|26866|26859|26853.5|26846.5|26873.5|26866.5|26831|26824|521
1645406700000|2022-02-21 01:25:00|26858.5|26851.5|26833.5|26826.5|26868.5|26861.5|26833.5|26826.5|286
1645407000000|2022-02-21 01:30:00|26838.5|26831.5|26928.5|26921.5|26938.5|26931.5|26833.5|26826.5|1039
1645407300000|2022-02-21 01:35:00|26923.5|26916.5|26978.5|26971.5|26983.5|26976.5|26908.5|26901.5|1048
1645407600000|2022-02-21 01:40:00|26983.5|26976.5|26973.5|26966.5|27006|26999|26953.5|26946.5|1162
1645407900000|2022-02-21 01:45:00|26976|26969|26958.5|26951.5|26983.5|26976.5|26948.5|26941.5|733
1645408200000|2022-02-21 01:50:00|26953.5|26946.5|26928.5|26921.5|26963.5|26956.5|26928.5|26921.5|462
1645408500000|2022-02-21 01:55:00|26931|26924|26953.5|26946.5|26963.5|26956.5|26921|26914|399
1645408800000|2022-02-21 02:00:00|26956|26949|26958.5|26951.5|26963.5|26956.5|26938.5|26931.5|267
1645409100000|2022-02-21 02:05:00|26956|26949|26948.5|26941.5|26958.5|26951.5|26943.5|26936.5|217
1645409400000|2022-02-21 02:10:00|26951|26944|26943.5|26936.5|26971|26964|26943.5|26936.5|362
1645409700000|2022-02-21 02:15:00|26941|26934|26933.5|26926.5|26958.5|26951.5|26931|26924|210
1645410000000|2022-02-21 02:20:00|26936|26929|26926|26919|26948.5|26941.5|26913.5|26906.5|369
1645410300000|2022-02-21 02:25:00|26928.5|26921.5|26938.5|26931.5|26943.5|26936.5|26923.5|26916.5|321
1645410600000|2022-02-21 02:30:00|26941|26934|26988.5|26981.5|26988.5|26981.5|26941|26934|351
1645410900000|2022-02-21 02:35:00|26983.5|26976.5|26948.5|26941.5|26988.5|26981.5|26943.5|26936.5|295
1645411200000|2022-02-21 02:40:00|26953.5|26946.5|26948.5|26941.5|26953.5|26946.5|26938.5|26931.5|243
1645411500000|2022-02-21 02:45:00|26946|26939|26968.5|26961.5|26981|26974|26943.5|26936.5|135
1645411800000|2022-02-21 02:50:00|26971|26964|26968.5|26961.5|26976|26969|26963.5|26956.5|153
1645412100000|2022-02-21 02:55:00|26973.5|26966.5|26978.5|26971.5|26983.5|26976.5|26971|26964|74
1645412400000|2022-02-21 03:00:00|26973.5|26966.5|26973.5|26966.5|26981|26974|26968.5|26961.5|77
1645412700000|2022-02-21 03:05:00|26976|26969|26963.5|26956.5|26976|26969|26961|26954|73
1645413000000|2022-02-21 03:10:00|26958.5|26951.5|26948.5|26941.5|26963.5|26956.5|26948.5|26941.5|58
1645413300000|2022-02-21 03:15:00|26951|26944|26943.5|26936.5|26956|26949|26938.5|26931.5|80
1645413600000|2022-02-21 03:20:00|26941|26934|26948.5|26941.5|26953.5|26946.5|26941|26934|76
1645413900000|2022-02-21 03:25:00|26943.5|26936.5|26948.5|26941.5|26953.5|26946.5|26938.5|26931.5|97
1645414200000|2022-02-21 03:30:00|26951|26944|26911|26904|26963.5|26956.5|26886|26879|582
1645414500000|2022-02-21 03:35:00|26913.5|26906.5|26921|26914|26938.5|26931.5|26911|26904|284
1645414800000|2022-02-21 03:40:00|26918.5|26911.5|26918.5|26911.5|26933.5|26926.5|26908.5|26901.5|163
1645415100000|2022-02-21 03:45:00|26913.5|26906.5|26918.5|26911.5|26923.5|26916.5|26906|26899|113
1645415400000|2022-02-21 03:50:00|26913.5|26906.5|26908.5|26901.5|26916|26909|26908.5|26901.5|137
1645415700000|2022-02-21 03:55:00|26911|26904|26908.5|26901.5|26918.5|26911.5|26906|26899|237
1645416000000|2022-02-21 04:00:00|26903.5|26896.5|26903.5|26896.5|26911|26904|26891|26884|344
1645416300000|2022-02-21 04:05:00|26906|26899|26888.5|26881.5|26908.5|26901.5|26888.5|26881.5|201
1645416600000|2022-02-21 04:10:00|26891|26884|26896|26889|26906|26899|26883.5|26876.5|211
1645416900000|2022-02-21 04:15:00|26898.5|26891.5|26903.5|26896.5|26908.5|26901.5|26893.5|26886.5|168
1645417200000|2022-02-21 04:20:00|26901|26894|26898.5|26891.5|26903.5|26896.5|26888.5|26881.5|149
1645417500000|2022-02-21 04:25:00|26893.5|26886.5|26903.5|26896.5|26903.5|26896.5|26888.5|26881.5|91
1645417800000|2022-02-21 04:30:00|26906|26899|26908.5|26901.5|26913.5|26906.5|26898.5|26891.5|296
1645418100000|2022-02-21 04:35:00|26903.5|26896.5|26901|26894|26903.5|26896.5|26893.5|26886.5|97
1645418400000|2022-02-21 04:40:00|26903.5|26896.5|26913.5|26906.5|26918.5|26911.5|26898.5|26891.5|138
1645418700000|2022-02-21 04:45:00|26916|26909|26921|26914|26923.5|26916.5|26913.5|26906.5|91
1645419000000|2022-02-21 04:50:00|26918.5|26911.5|26918.5|26911.5|26923.5|26916.5|26913.5|26906.5|149
1645419300000|2022-02-21 04:55:00|26921|26914|26923.5|26916.5|26923.5|26916.5|26913.5|26906.5|106
1645419600000|2022-02-21 05:00:00|26921|26914|26933.5|26926.5|26933.5|26926.5|26916|26909|222
1645419900000|2022-02-21 05:05:00|26928.5|26921.5|26913.5|26906.5|26933.5|26926.5|26913.5|26906.5|178
1645420200000|2022-02-21 05:10:00|26918.5|26911.5|26908.5|26901.5|26923.5|26916.5|26908.5|26901.5|44
1645420500000|2022-02-21 05:15:00|26911|26904|26928.5|26921.5|26928.5|26921.5|26908.5|26901.5|191
1645420800000|2022-02-21 05:20:00|26926|26919|26933.5|26926.5|26938.5|26931.5|26923.5|26916.5|150
1645421100000|2022-02-21 05:25:00|26936|26929|26933.5|26926.5|26938.5|26931.5|26928.5|26921.5|135
1645421400000|2022-02-21 05:30:00|26931|26924|26923.5|26916.5|26931|26924|26911|26904|170
1645421700000|2022-02-21 05:35:00|26926|26919|26923.5|26916.5|26926|26919|26918.5|26911.5|17
1645422000000|2022-02-21 05:40:00|26928.5|26921.5|26928.5|26921.5|26933.5|26926.5|26913.5|26906.5|284
1645422300000|2022-02-21 05:45:00|26926|26919|26918.5|26911.5|26933.5|26926.5|26916|26909|196
1645422600000|2022-02-21 05:50:00|26916|26909|26918.5|26911.5|26923.5|26916.5|26906|26899|424
1645422900000|2022-02-21 05:55:00|26916|26909|26908.5|26901.5|26923.5|26916.5|26908.5|26901.5|873
1645423200000|2022-02-21 06:00:00|26913.5|26906.5|26928.5|26921.5|26933.5|26926.5|26913.5|26906.5|981
1645423500000|2022-02-21 06:05:00|26931|26924|26943.5|26936.5|26943.5|26936.5|26931|26924|665
1645423800000|2022-02-21 06:10:00|26941|26934|26953.5|26946.5|26958.5|26951.5|26938.5|26931.5|292
1645424100000|2022-02-21 06:15:00|26956|26949|26958.5|26951.5|26963.5|26956.5|26953.5|26946.5|188
1645424400000|2022-02-21 06:20:00|26963.5|26956.5|26958.5|26951.5|26968.5|26961.5|26958.5|26951.5|153
1645424700000|2022-02-21 06:25:00|26961|26954|26963.5|26956.5|26968.5|26961.5|26956|26949|26
1645425000000|2022-02-21 06:30:00|26966|26959|26973.5|26966.5|26973.5|26966.5|26966|26959|14
1645425300000|2022-02-21 06:35:00|26983.5|26976.5|26991|26984|26991|26984|26978.5|26971.5|58
1645425600000|2022-02-21 06:40:00|26988.5|26981.5|26983.5|26976.5|26991|26984|26981|26974|6
1645425900000|2022-02-21 06:45:00|26986|26979|26993.5|26986.5|26998.5|26991.5|26986|26979|46
1645426200000|2022-02-21 06:50:00|26996|26989|26998.5|26991.5|26998.5|26991.5|26988.5|26981.5|33
1645426500000|2022-02-21 06:55:00|27003.5|26996.5|26993.5|26986.5|27003.5|26996.5|26991|26984|25
1645426800000|2022-02-21 07:00:00|26991|26984|26996|26989|27013.5|27006.5|26988.5|26981.5|43
1645427100000|2022-02-21 07:05:00|26998.5|26991.5|27031|27024|27031|27024|26993.5|26986.5|66
1645427400000|2022-02-21 07:10:00|27028.5|27021.5|27021|27014|27033.5|27026.5|27003.5|26996.5|41
1645427700000|2022-02-21 07:15:00|27018.5|27011.5|27028.5|27021.5|27031|27024|26998.5|26991.5|26
1645428000000|2022-02-21 07:20:00|27026|27019|27011|27004|27033.5|27026.5|27003.5|26996.5|58
1645428300000|2022-02-21 07:25:00|27008.5|27001.5|27001|26994|27013.5|27006.5|26998.5|26991.5|74
1645428600000|2022-02-21 07:30:00|27003.5|26996.5|27003.5|26996.5|27023.5|27016.5|27003.5|26996.5|264
1645428900000|2022-02-21 07:35:00|27006|26999|26998.5|26991.5|27011|27004|26996|26989|80
1645429200000|2022-02-21 07:40:00|27001|26994|27003.5|26996.5|27008.5|27001.5|26998.5|26991.5|78
1645429500000|2022-02-21 07:45:00|27006|26999|27003.5|26996.5|27023.5|27016.5|27003.5|26996.5|93
1645429800000|2022-02-21 07:50:00|27006|26999|26998.5|26991.5|27013.5|27006.5|26993.5|26986.5|67
1645430100000|2022-02-21 07:55:00|26993.5|26986.5|26988.5|26981.5|27008.5|27001.5|26988.5|26981.5|131
1645430400000|2022-02-21 08:00:00|26991|26984|26983.5|26976.5|27003.5|26996.5|26978.5|26971.5|263
1645430700000|2022-02-21 08:05:00|26988.5|26981.5|26991|26984|27003.5|26996.5|26983.5|26976.5|168
1645431000000|2022-02-21 08:10:00|26988.5|26981.5|26988.5|26981.5|27003.5|26996.5|26978.5|26971.5|102
1645431300000|2022-02-21 08:15:00|26993.5|26986.5|26983.5|26976.5|27003.5|26996.5|26981|26974|227
1645431600000|2022-02-21 08:20:00|26986|26979|26978.5|26971.5|26993.5|26986.5|26973.5|26966.5|105
1645431900000|2022-02-21 08:25:00|26976|26969|26983.5|26976.5|26993.5|26986.5|26973.5|26966.5|121
1645432200000|2022-02-21 08:30:00|26978.5|26971.5|26993.5|26986.5|27006|26999|26978.5|26971.5|122
1645432500000|2022-02-21 08:35:00|26988.5|26981.5|26936|26929|26988.5|26981.5|26893.5|26886.5|928
1645432800000|2022-02-21 08:40:00|26938.5|26931.5|26923.5|26916.5|26938.5|26931.5|26913.5|26906.5|186
1645433100000|2022-02-21 08:45:00|26926|26919|26938.5|26931.5|26948.5|26941.5|26923.5|26916.5|148
1645433400000|2022-02-21 08:50:00|26941|26934|26923.5|26916.5|26958.5|26951.5|26923.5|26916.5|203
1645433700000|2022-02-21 08:55:00|26926|26919|26923.5|26916.5|26933.5|26926.5|26913.5|26906.5|173
1645434000000|2022-02-21 09:00:00|26921|26914|26878.5|26871.5|26923.5|26916.5|26871|26864|347
1645434300000|2022-02-21 09:05:00|26876|26869|26858.5|26851.5|26878.5|26871.5|26856|26849|186
1645434600000|2022-02-21 09:10:00|26856|26849|26871|26864|26881|26874|26843.5|26836.5|176
1645434900000|2022-02-21 09:15:00|26868.5|26861.5|26873.5|26866.5|26878.5|26871.5|26858.5|26851.5|95
1645435200000|2022-02-21 09:20:00|26876|26869|26883.5|26876.5|26883.5|26876.5|26863.5|26856.5|103
1645435500000|2022-02-21 09:25:00|26881|26874|26893.5|26886.5|26903.5|26896.5|26878.5|26871.5|99
1645435800000|2022-02-21 09:30:00|26898.5|26891.5|26893.5|26886.5|26903.5|26896.5|26891|26884|41
1645436100000|2022-02-21 09:35:00|26891|26884|26883.5|26876.5|26898.5|26891.5|26878.5|26871.5|43
1645436400000|2022-02-21 09:40:00|26881|26874|26878.5|26871.5|26893.5|26886.5|26871|26864|57
1645436700000|2022-02-21 09:45:00|26883.5|26876.5|26873.5|26866.5|26883.5|26876.5|26871|26864|20
1645437000000|2022-02-21 09:50:00|26876|26869|26858.5|26851.5|26878.5|26871.5|26856|26849|39
1645437300000|2022-02-21 09:55:00|26861|26854|26853.5|26846.5|26863.5|26856.5|26841|26834|108
1645437600000|2022-02-21 10:00:00|26848.5|26841.5|26843.5|26836.5|26848.5|26841.5|26828.5|26821.5|138
1645437900000|2022-02-21 10:05:00|26846|26839|26853.5|26846.5|26863.5|26856.5|26843.5|26836.5|60
1645438200000|2022-02-21 10:10:00|26851|26844|26841|26834|26858.5|26851.5|26838.5|26831.5|68
1645438500000|2022-02-21 10:15:00|26843.5|26836.5|26818.5|26811.5|26843.5|26836.5|26818.5|26811.5|107
1645438800000|2022-02-21 10:20:00|26821|26814|26828.5|26821.5|26838.5|26831.5|26818.5|26811.5|55
1645439100000|2022-02-21 10:25:00|26826|26819|26808.5|26801.5|26828.5|26821.5|26808.5|26801.5|125
1645439400000|2022-02-21 10:30:00|26806|26799|26823.5|26816.5|26828.5|26821.5|26803.5|26796.5|244
1645439700000|2022-02-21 10:35:00|26821|26814|26828.5|26821.5|26828.5|26821.5|26818.5|26811.5|52
1645440000000|2022-02-21 10:40:00|26826|26819|26828.5|26821.5|26848.5|26841.5|26823.5|26816.5|87
1645440300000|2022-02-21 10:45:00|26826|26819|26813.5|26806.5|26833.5|26826.5|26808.5|26801.5|82
1645440600000|2022-02-21 10:50:00|26811|26804|26816|26809|26816|26809|26803.5|26796.5|57
1645440900000|2022-02-21 10:55:00|26813.5|26806.5|26828.5|26821.5|26828.5|26821.5|26813.5|26806.5|48
1645441200000|2022-02-21 11:00:00|26826|26819|26838.5|26831.5|26843.5|26836.5|26818.5|26811.5|59
1645441500000|2022-02-21 11:05:00|26836|26829|26821|26814|26838.5|26831.5|26818.5|26811.5|117
1645441800000|2022-02-21 11:10:00|26823.5|26816.5|26838.5|26831.5|26841|26834|26818.5|26811.5|31
1645442100000|2022-02-21 11:15:00|26836|26829|26818.5|26811.5|26838.5|26831.5|26798.5|26791.5|108
1645442400000|2022-02-21 11:20:00|26816|26809|26813.5|26806.5|26823.5|26816.5|26798.5|26791.5|75
1645442700000|2022-02-21 11:25:00|26816|26809|26783.5|26776.5|26818.5|26811.5|26778.5|26771.5|119
1645443000000|2022-02-21 11:30:00|26788.5|26781.5|26781|26774|26793.5|26786.5|26778.5|26771.5|72
1645443300000|2022-02-21 11:35:00|26783.5|26776.5|26773.5|26766.5|26788.5|26781.5|26773.5|26766.5|62
1645443600000|2022-02-21 11:40:00|26771|26764|26748.5|26741.5|26773.5|26766.5|26743.5|26736.5|433
1645443900000|2022-02-21 11:45:00|26753.5|26746.5|26758.5|26751.5|26768.5|26761.5|26753.5|26746.5|110
1645444200000|2022-02-21 11:50:00|26761|26754|26778.5|26771.5|26783.5|26776.5|26758.5|26751.5|148
1645444500000|2022-02-21 11:55:00|26776|26769|26783.5|26776.5|26791|26784|26773.5|26766.5|124
1645444800000|2022-02-21 12:00:00|26786|26779|26773.5|26766.5|26786|26779|26773.5|26766.5|50
1645445100000|2022-02-21 12:05:00|26776|26769|26753.5|26746.5|26778.5|26771.5|26753.5|26746.5|47
1645445400000|2022-02-21 12:10:00|26756|26749|26763.5|26756.5|26773.5|26766.5|26753.5|26746.5|72
1645445700000|2022-02-21 12:15:00|26766|26759|26733.5|26726.5|26768.5|26761.5|26733.5|26726.5|139
1645446000000|2022-02-21 12:20:00|26736|26729|26753.5|26746.5|26753.5|26746.5|26733.5|26726.5|133
1645446300000|2022-02-21 12:25:00|26756|26749|26771|26764|26773.5|26766.5|26753.5|26746.5|92
1645446600000|2022-02-21 12:30:00|26768.5|26761.5|26753.5|26746.5|26768.5|26761.5|26741|26734|84
1645446900000|2022-02-21 12:35:00|26756|26749|26748.5|26741.5|26763.5|26756.5|26748.5|26741.5|66
1645447200000|2022-02-21 12:40:00|26751|26744|26718.5|26711.5|26758.5|26751.5|26693.5|26686.5|583
1645447500000|2022-02-21 12:45:00|26721|26714|26698.5|26691.5|26728.5|26721.5|26693.5|26686.5|428
1645447800000|2022-02-21 12:50:00|26696|26689|26713.5|26706.5|26713.5|26706.5|26676|26669|445
1645448100000|2022-02-21 12:55:00|26711|26704|26718.5|26711.5|26721|26714|26698.5|26691.5|261
1645448400000|2022-02-21 13:00:00|26713.5|26706.5|26713.5|26706.5|26728.5|26721.5|26708.5|26701.5|121
1645448700000|2022-02-21 13:05:00|26711|26704|26703.5|26696.5|26713.5|26706.5|26691|26684|90
1645449000000|2022-02-21 13:10:00|26706|26699|26696|26689|26713.5|26706.5|26688.5|26681.5|179
1645449300000|2022-02-21 13:15:00|26693.5|26686.5|26613.5|26606.5|26701|26694|26613.5|26606.5|691
1645449600000|2022-02-21 13:20:00|26608.5|26601.5|26653.5|26646.5|26658.5|26651.5|26603.5|26596.5|756
1645449900000|2022-02-21 13:25:00|26656|26649|26638.5|26631.5|26668.5|26661.5|26638.5|26631.5|434
1645450200000|2022-02-21 13:30:00|26636|26629|26633.5|26626.5|26643.5|26636.5|26618.5|26611.5|314
1645450500000|2022-02-21 13:35:00|26636|26629|26648.5|26641.5|26658.5|26651.5|26633.5|26626.5|301
1645450800000|2022-02-21 13:40:00|26651|26644|26663.5|26656.5|26673.5|26666.5|26648.5|26641.5|231
1645451100000|2022-02-21 13:45:00|26666|26659|26658.5|26651.5|26681|26674|26656|26649|187
1645451400000|2022-02-21 13:50:00|26656|26649|26648.5|26641.5|26678.5|26671.5|26643.5|26636.5|178
1645451700000|2022-02-21 13:55:00|26643.5|26636.5|26698.5|26691.5|26718.5|26711.5|26638.5|26631.5|1693
1645452000000|2022-02-21 14:00:00|26696|26689|26688.5|26681.5|26703.5|26696.5|26668.5|26661.5|324
1645452300000|2022-02-21 14:05:00|26686|26679|26693.5|26686.5|26703.5|26696.5|26668.5|26661.5|230
1645452600000|2022-02-21 14:10:00|26688.5|26681.5|26718.5|26711.5|26723.5|26716.5|26683.5|26676.5|320
1645452900000|2022-02-21 14:15:00|26716|26709|26736|26729|26743.5|26736.5|26711|26704|234
1645453200000|2022-02-21 14:20:00|26738.5|26731.5|26753.5|26746.5|26763.5|26756.5|26736|26729|278
1645453500000|2022-02-21 14:25:00|26751|26744|26733.5|26726.5|26758.5|26751.5|26733.5|26726.5|148
1645453800000|2022-02-21 14:30:00|26736|26729|26738.5|26731.5|26753.5|26746.5|26733.5|26726.5|182
1645454100000|2022-02-21 14:35:00|26733.5|26726.5|26708.5|26701.5|26738.5|26731.5|26698.5|26691.5|327
1645454400000|2022-02-21 14:40:00|26706|26699|26683.5|26676.5|26713.5|26706.5|26678.5|26671.5|158
1645454700000|2022-02-21 14:45:00|26686|26679|26673.5|26666.5|26693.5|26686.5|26671|26664|144
1645455000000|2022-02-21 14:50:00|26676|26669|26698.5|26691.5|26711|26704|26666|26659|163
1645455300000|2022-02-21 14:55:00|26701|26694|26678.5|26671.5|26703.5|26696.5|26678.5|26671.5|269
1645455600000|2022-02-21 15:00:00|26676|26669|26711|26704|26713.5|26706.5|26668.5|26661.5|295
1645455900000|2022-02-21 15:05:00|26713.5|26706.5|26723.5|26716.5|26723.5|26716.5|26701|26694|129
1645456200000|2022-02-21 15:10:00|26721|26714|26728.5|26721.5|26733.5|26726.5|26716|26709|103
1645456500000|2022-02-21 15:15:00|26731|26724|26763.5|26756.5|26763.5|26756.5|26728.5|26721.5|200
1645456800000|2022-02-21 15:20:00|26761|26754|26738.5|26731.5|26763.5|26756.5|26736|26729|101
1645457100000|2022-02-21 15:25:00|26741|26734|26743.5|26736.5|26753.5|26746.5|26716|26709|159
1645457400000|2022-02-21 15:30:00|26741|26734|26733.5|26726.5|26748.5|26741.5|26733.5|26726.5|49
1645457700000|2022-02-21 15:35:00|26736|26729|26733.5|26726.5|26738.5|26731.5|26721|26714|66
1645458000000|2022-02-21 15:40:00|26736|26729|26733.5|26726.5|26743.5|26736.5|26731|26724|65
1645458300000|2022-02-21 15:45:00|26736|26729|26678.5|26671.5|26738.5|26731.5|26668.5|26661.5|263
1645458600000|2022-02-21 15:50:00|26676|26669|26698.5|26691.5|26698.5|26691.5|26668.5|26661.5|125
1645458900000|2022-02-21 15:55:00|26693.5|26686.5|26698.5|26691.5|26703.5|26696.5|26688.5|26681.5|68
1645459200000|2022-02-21 16:00:00|26696|26689|26683.5|26676.5|26696|26689|26678.5|26671.5|127
1645459500000|2022-02-21 16:05:00|26681|26674|26688.5|26681.5|26703.5|26696.5|26678.5|26671.5|104
1645459800000|2022-02-21 16:10:00|26691|26684|26693.5|26686.5|26703.5|26696.5|26678.5|26671.5|107
1645460100000|2022-02-21 16:15:00|26691|26684|26683.5|26676.5|26698.5|26691.5|26678.5|26671.5|158
1645460400000|2022-02-21 16:20:00|26686|26679|26683.5|26676.5|26688.5|26681.5|26678.5|26671.5|128
1645460700000|2022-02-21 16:25:00|26686|26679|26658.5|26651.5|26688.5|26681.5|26651|26644|203
1645461000000|2022-02-21 16:30:00|26661|26654|26658.5|26651.5|26668.5|26661.5|26651|26644|145
1645461300000|2022-02-21 16:35:00|26663.5|26656.5|26673.5|26666.5|26678.5|26671.5|26658.5|26651.5|173
1645461600000|2022-02-21 16:40:00|26678.5|26671.5|26668.5|26661.5|26678.5|26671.5|26661|26654|56
1645461900000|2022-02-21 16:45:00|26671|26664|26678.5|26671.5|26683.5|26676.5|26668.5|26661.5|64
1645462200000|2022-02-21 16:50:00|26676|26669|26668.5|26661.5|26678.5|26671.5|26658.5|26651.5|31
1645462500000|2022-02-21 16:55:00|26666|26659|26643.5|26636.5|26668.5|26661.5|26628.5|26621.5|176
1645462800000|2022-02-21 17:00:00|26641|26634|26643.5|26636.5|26656|26649|26633.5|26626.5|54
1645463100000|2022-02-21 17:05:00|26641|26634|26643.5|26636.5|26651|26644|26636|26629|26
1645463400000|2022-02-21 17:10:00|26646|26639|26648.5|26641.5|26653.5|26646.5|26633.5|26626.5|155
1645463700000|2022-02-21 17:15:00|26643.5|26636.5|26658.5|26651.5|26663.5|26656.5|26638.5|26631.5|29
1645464000000|2022-02-21 17:20:00|26661|26654|26638.5|26631.5|26673.5|26666.5|26623.5|26616.5|441
1645464300000|2022-02-21 17:25:00|26636|26629|26631|26624|26643.5|26636.5|26628.5|26621.5|55
1645464600000|2022-02-21 17:30:00|26633.5|26626.5|26648.5|26641.5|26653.5|26646.5|26628.5|26621.5|21
1645464900000|2022-02-21 17:35:00|26651|26644|26643.5|26636.5|26653.5|26646.5|26641|26634|19
1645465200000|2022-02-21 17:40:00|26641|26634|26623.5|26616.5|26641|26634|26623.5|26616.5|45
1645465500000|2022-02-21 17:45:00|26626|26619|26626|26619|26633.5|26626.5|26623.5|26616.5|95
1645465800000|2022-02-21 17:50:00|26623.5|26616.5|26626|26619|26628.5|26621.5|26621|26614|60
1645466100000|2022-02-21 17:55:00|26623.5|26616.5|26615|26600|26626|26619|26606|26599|103
1645466400000|2022-02-21 18:00:00|26617.5|26602.5|26635|26620|26672.5|26657.5|26607.5|26592.5|409
1645466700000|2022-02-21 18:05:00|26637.5|26622.5|26657.5|26642.5|26667.5|26652.5|26632.5|26617.5|83
1645467000000|2022-02-21 18:10:00|26652.5|26637.5|26640|26625|26665|26650|26637.5|26622.5|95
1645467300000|2022-02-21 18:15:00|26642.5|26627.5|26632.5|26617.5|26647.5|26632.5|26632.5|26617.5|48
1645467600000|2022-02-21 18:20:00|26630|26615|26610|26595|26635|26620|26607.5|26592.5|105
1645467900000|2022-02-21 18:25:00|26607.5|26592.5|26635|26620|26637.5|26622.5|26582.5|26567.5|142
1645468200000|2022-02-21 18:30:00|26632.5|26617.5|26615|26600|26632.5|26617.5|26597.5|26582.5|63
1645468500000|2022-02-21 18:35:00|26612.5|26597.5|26635|26620|26635|26620|26602.5|26587.5|65
1645468800000|2022-02-21 18:40:00|26632.5|26617.5|26585|26570|26635|26620|26582.5|26567.5|116
1645469100000|2022-02-21 18:45:00|26580|26565|26585|26570|26605|26590|26577.5|26562.5|130
1645469400000|2022-02-21 18:50:00|26577.5|26562.5|26570|26555|26580|26565|26557.5|26542.5|288
1645469700000|2022-02-21 18:55:00|26572.5|26557.5|26585|26570|26585|26570|26562.5|26547.5|43
1645470000000|2022-02-21 19:00:00|26582.5|26567.5|26580|26565|26582.5|26567.5|26567.5|26552.5|127
1645470300000|2022-02-21 19:05:00|26577.5|26562.5|26565|26550|26577.5|26562.5|26557.5|26542.5|126
1645470600000|2022-02-21 19:10:00|26567.5|26552.5|26532.5|26517.5|26567.5|26552.5|26532.5|26517.5|188
1645470900000|2022-02-21 19:15:00|26527.5|26512.5|26522.5|26507.5|26532.5|26517.5|26510|26495|362
1645471200000|2022-02-21 19:20:00|26520|26505|26520|26505|26565|26550|26517.5|26502.5|242
1645471500000|2022-02-21 19:25:00|26522.5|26507.5|26537.5|26522.5|26537.5|26522.5|26507.5|26492.5|75
1645471800000|2022-02-21 19:30:00|26535|26520|26515|26500|26557.5|26542.5|26512.5|26497.5|109
1645472100000|2022-02-21 19:35:00|26525|26510|26545|26530|26552.5|26537.5|26512.5|26497.5|192
1645472400000|2022-02-21 19:40:00|26547.5|26532.5|26555|26540|26560|26545|26532.5|26517.5|71
1645472700000|2022-02-21 19:45:00|26552.5|26537.5|26552.5|26537.5|26555|26540|26532.5|26517.5|54
1645473000000|2022-02-21 19:50:00|26550|26535|26527.5|26512.5|26550|26535|26512.5|26497.5|70
1645473300000|2022-02-21 19:55:00|26530|26515|26532.5|26517.5|26535|26520|26527.5|26512.5|27
1645473600000|2022-02-21 20:00:00|26535|26520|26530|26515|26540|26525|26530|26515|5
1645473900000|2022-02-21 20:05:00|26527.5|26512.5|26527.5|26512.5|26530|26515|26522.5|26507.5|23
1645474200000|2022-02-21 20:10:00|26530|26515|26535|26520|26545|26530|26525|26510|66
1645474500000|2022-02-21 20:15:00|26537.5|26522.5|26550|26535|26550|26535|26525|26510|68
1645474800000|2022-02-21 20:20:00|26542.5|26527.5|26527.5|26512.5|26550|26535|26527.5|26512.5|32
1645475100000|2022-02-21 20:25:00|26530|26515|26535|26520|26537.5|26522.5|26527.5|26512.5|20
1645475400000|2022-02-21 20:30:00|26537.5|26522.5|26535|26520|26545|26530|26532.5|26517.5|41
1645475700000|2022-02-21 20:35:00|26532.5|26517.5|26537.5|26522.5|26545|26530|26532.5|26517.5|31
1645476000000|2022-02-21 20:40:00|26540|26525|26542.5|26527.5|26550|26535|26535|26520|22
1645476300000|2022-02-21 20:45:00|26540|26525|26520|26505|26545|26530|26512.5|26497.5|71
1645476600000|2022-02-21 20:50:00|26517.5|26502.5|26537.5|26522.5|26537.5|26522.5|26517.5|26502.5|15
1645476900000|2022-02-21 20:55:00|26542.5|26527.5|26540|26525|26542.5|26527.5|26530|26515|29
1645477200000|2022-02-21 21:00:00|26542.5|26527.5|26540|26525|26547.5|26532.5|26537.5|26522.5|4
1645477500000|2022-02-21 21:05:00|26537.5|26522.5|26545|26530|26545|26530|26507.5|26492.5|28
1645477800000|2022-02-21 21:10:00|26542.5|26527.5|26545|26530|26545|26530|26542.5|26527.5|2
1645484400000|2022-02-21 23:00:00|26464.7|26434.7|26437.5|26422.5|26527.6|26497.6|26420|26405|284
1645484700000|2022-02-21 23:05:00|26435|26420|26462.5|26447.5|26475|26460|26435|26420|164
1645485000000|2022-02-21 23:10:00|26465|26450|26430|26415|26465|26450|26422.5|26407.5|36
1645485300000|2022-02-21 23:15:00|26427.5|26412.5|26420|26405|26442.5|26427.5|26417.5|26402.5|63
1645485600000|2022-02-21 23:20:00|26422.5|26407.5|26387.5|26372.5|26425|26410|26362.5|26347.5|136
1645485900000|2022-02-21 23:25:00|26390|26375|26390|26375|26405|26390|26387.5|26372.5|37
1645486200000|2022-02-21 23:30:00|26392.5|26377.5|26423.5|26416.5|26443.5|26436.5|26341|26334|509
1645486500000|2022-02-21 23:35:00|26418.5|26411.5|26426|26419|26448.5|26441.5|26403.5|26396.5|272
1645486800000|2022-02-21 23:40:00|26428.5|26421.5|26373.5|26366.5|26428.5|26421.5|26358.5|26351.5|553
1645487100000|2022-02-21 23:45:00|26351|26344|26411|26404|26433.5|26426.5|26351|26344|1034
1645487400000|2022-02-21 23:50:00|26413.5|26406.5|26406|26399|26433.5|26426.5|26388.5|26381.5|711
1645487700000|2022-02-21 23:55:00|26408.5|26401.5|26418.5|26411.5|26441|26434|26388.5|26381.5|833
1645488000000|2022-02-22 00:00:00|26426|26419|26398.5|26391.5|26448.5|26441.5|26348.5|26341.5|3273
1645488300000|2022-02-22 00:05:00|26403.5|26396.5|26431|26424|26463.5|26456.5|26378.5|26371.5|2167
1645488600000|2022-02-22 00:10:00|26428.5|26421.5|26373.5|26366.5|26443.5|26436.5|26373.5|26366.5|1363
1645488900000|2022-02-22 00:15:00|26368.5|26361.5|26428.5|26421.5|26456|26449|26358.5|26351.5|1344
1645489200000|2022-02-22 00:20:00|26426|26419|26453.5|26446.5|26463.5|26456.5|26403.5|26396.5|783
1645489500000|2022-02-22 00:25:00|26448.5|26441.5|26493.5|26486.5|26503.5|26496.5|26443.5|26436.5|880
1645489800000|2022-02-22 00:30:00|26491|26484|26463.5|26456.5|26533.5|26526.5|26453.5|26446.5|763
1645490100000|2022-02-22 00:35:00|26461|26454|26488.5|26481.5|26516|26509|26453.5|26446.5|461
1645490400000|2022-02-22 00:40:00|26483.5|26476.5|26498.5|26491.5|26498.5|26491.5|26458.5|26451.5|422
1645490700000|2022-02-22 00:45:00|26496|26489|26533.5|26526.5|26543.5|26536.5|26488.5|26481.5|403
1645491000000|2022-02-22 00:50:00|26536|26529|26536|26529|26543.5|26536.5|26513.5|26506.5|313
1645491300000|2022-02-22 00:55:00|26538.5|26531.5|26533.5|26526.5|26543.5|26536.5|26513.5|26506.5|289
1645491600000|2022-02-22 01:00:00|26531|26524|26508.5|26501.5|26538.5|26531.5|26498.5|26491.5|364
1645491900000|2022-02-22 01:05:00|26511|26504|26503.5|26496.5|26553.5|26546.5|26498.5|26491.5|383
1645492200000|2022-02-22 01:10:00|26506|26499|26451|26444|26506|26499|26451|26444|712
1645492500000|2022-02-22 01:15:00|26453.5|26446.5|26443.5|26436.5|26453.5|26446.5|26411|26404|667
1645492800000|2022-02-22 01:20:00|26446|26439|26418.5|26411.5|26448.5|26441.5|26408.5|26401.5|305
1645493100000|2022-02-22 01:25:00|26421|26414|26398.5|26391.5|26463.5|26456.5|26393.5|26386.5|470
1645493400000|2022-02-22 01:30:00|26393.5|26386.5|26408.5|26401.5|26423.5|26416.5|26363.5|26356.5|698
1645493700000|2022-02-22 01:35:00|26406|26399|26473.5|26466.5|26478.5|26471.5|26386|26379|765
1645494000000|2022-02-22 01:40:00|26471|26464|26408.5|26401.5|26473.5|26466.5|26408.5|26401.5|373
1645494300000|2022-02-22 01:45:00|26406|26399|26368.5|26361.5|26413.5|26406.5|26366|26359|478
1645494600000|2022-02-22 01:50:00|26366|26359|26353.5|26346.5|26386|26379|26353.5|26346.5|605
1645494900000|2022-02-22 01:55:00|26356|26349|26346|26339|26391|26384|26338.5|26331.5|462
1645495200000|2022-02-22 02:00:00|26343.5|26336.5|26348.5|26341.5|26358.5|26351.5|26298.5|26291.5|797
1645495500000|2022-02-22 02:05:00|26351|26344|26378.6|26371.6|26388.5|26381.5|26348.5|26341.5|366
1645495800000|2022-02-22 02:10:00|26376.1|26369.1|26368.6|26361.6|26383.6|26376.6|26358.6|26351.6|305
1645496100000|2022-02-22 02:15:00|26366.1|26359.1|26376.1|26369.1|26388.6|26381.6|26358.6|26351.6|195
1645496400000|2022-02-22 02:20:00|26373.6|26366.6|26358.6|26351.6|26378.6|26371.6|26353.6|26346.6|105
1645496700000|2022-02-22 02:25:00|26356.1|26349.1|26323.6|26316.6|26363.6|26356.6|26323.6|26316.6|169
1645497000000|2022-02-22 02:30:00|26321.1|26314.1|26331.1|26324.1|26338.6|26331.6|26313.6|26306.6|324
1645497300000|2022-02-22 02:35:00|26328.6|26321.6|26336.1|26329.1|26353.6|26346.6|26313.6|26306.6|269
1645497600000|2022-02-22 02:40:00|26338.6|26331.6|26338.6|26331.6|26353.6|26346.6|26328.6|26321.6|106
1645497900000|2022-02-22 02:45:00|26333.6|26326.6|26338.6|26331.6|26358.6|26351.6|26333.6|26326.6|115
1645498200000|2022-02-22 02:50:00|26333.6|26326.6|26318.6|26311.6|26343.6|26336.6|26308.6|26301.6|127
1645498500000|2022-02-22 02:55:00|26321.1|26314.1|26333.6|26326.6|26333.6|26326.6|26281.1|26274.1|295
1645498800000|2022-02-22 03:00:00|26331.1|26324.1|26278.6|26271.6|26333.6|26326.6|26278.6|26271.6|210
1645499100000|2022-02-22 03:05:00|26281.1|26274.1|26293.6|26286.6|26301.1|26294.1|26278.6|26271.6|170
1645499400000|2022-02-22 03:10:00|26296.1|26289.1|26281.1|26274.1|26298.6|26291.6|26281.1|26274.1|114
1645499700000|2022-02-22 03:15:00|26278.6|26271.6|26301.1|26294.1|26306.1|26299.1|26278.6|26271.6|121
1645500000000|2022-02-22 03:20:00|26298.6|26291.6|26308.6|26301.6|26318.6|26311.6|26288.6|26281.6|276
1645500300000|2022-02-22 03:25:00|26311.1|26304.1|26303.6|26296.6|26318.6|26311.6|26288.6|26281.6|267
1645500600000|2022-02-22 03:30:00|26301.1|26294.1|26263.6|26256.6|26306.1|26299.1|26251.1|26244.1|688
1645500900000|2022-02-22 03:35:00|26261.1|26254.1|26263.6|26256.6|26263.6|26256.6|26243.6|26236.6|546
1645501200000|2022-02-22 03:40:00|26261.1|26254.1|26313.6|26306.6|26318.6|26311.6|26258.6|26251.6|463
1645501500000|2022-02-22 03:45:00|26311.1|26304.1|26303.6|26296.6|26313.6|26306.6|26293.6|26286.6|190
1645501800000|2022-02-22 03:50:00|26301.1|26294.1|26293.6|26286.6|26303.6|26296.6|26283.6|26276.6|265
1645502100000|2022-02-22 03:55:00|26291.1|26284.1|26308.6|26301.6|26313.6|26306.6|26278.6|26271.6|260
1645502400000|2022-02-22 04:00:00|26311.1|26304.1|26338.6|26331.6|26358.6|26351.6|26308.6|26301.6|562
1645502700000|2022-02-22 04:05:00|26341.1|26334.1|26358.6|26351.6|26363.6|26356.6|26333.6|26326.6|183
1645503000000|2022-02-22 04:10:00|26361.1|26354.1|26343.6|26336.6|26363.6|26356.6|26333.6|26326.6|237
1645503300000|2022-02-22 04:15:00|26348.6|26341.6|26343.6|26336.6|26353.6|26346.6|26328.6|26321.6|158
1645503600000|2022-02-22 04:20:00|26341.1|26334.1|26348.6|26341.6|26356.1|26349.1|26338.6|26331.6|138
1645503900000|2022-02-22 04:25:00|26351.1|26344.1|26373.6|26366.6|26373.6|26366.6|26343.6|26336.6|153
1645504200000|2022-02-22 04:30:00|26378.6|26371.6|26386.1|26379.1|26393.6|26386.6|26366.1|26359.1|395
1645504500000|2022-02-22 04:35:00|26388.6|26381.6|26378.6|26371.6|26388.6|26381.6|26373.6|26366.6|216
1645504800000|2022-02-22 04:40:00|26381.1|26374.1|26363.6|26356.6|26386.1|26379.1|26363.6|26356.6|238
1645505100000|2022-02-22 04:45:00|26366.1|26359.1|26358.6|26351.6|26368.6|26361.6|26358.6|26351.6|202
1645505400000|2022-02-22 04:50:00|26353.6|26346.6|26378.6|26371.6|26383.6|26376.6|26353.6|26346.6|215
1645505700000|2022-02-22 04:55:00|26381.1|26374.1|26383.6|26376.6|26388.6|26381.6|26371.1|26364.1|163
1645506000000|2022-02-22 05:00:00|26378.6|26371.6|26393.6|26386.6|26393.6|26386.6|26363.6|26356.6|448
1645506300000|2022-02-22 05:05:00|26391.1|26384.1|26423.6|26416.6|26463.6|26456.6|26371.1|26364.1|1261
1645506600000|2022-02-22 05:10:00|26426.1|26419.1|26418.6|26411.6|26433.6|26426.6|26411.1|26404.1|367
1645506900000|2022-02-22 05:15:00|26421.1|26414.1|26433.6|26426.6|26433.6|26426.6|26413.6|26406.6|305
1645507200000|2022-02-22 05:20:00|26438.6|26431.6|26443.6|26436.6|26446.1|26439.1|26418.6|26411.6|277
1645507500000|2022-02-22 05:25:00|26441.1|26434.1|26473.6|26466.6|26493.6|26486.6|26438.6|26431.6|646
1645507800000|2022-02-22 05:30:00|26471.1|26464.1|26463.6|26456.6|26478.6|26471.6|26453.6|26446.6|378
1645508100000|2022-02-22 05:35:00|26468.6|26461.6|26463.6|26456.6|26473.6|26466.6|26453.6|26446.6|421
1645508400000|2022-02-22 05:40:00|26461.1|26454.1|26453.6|26446.6|26463.6|26456.6|26443.6|26436.6|440
1645508700000|2022-02-22 05:45:00|26458.6|26451.6|26438.6|26431.6|26463.6|26456.6|26433.6|26426.6|592
1645509000000|2022-02-22 05:50:00|26443.6|26436.6|26423.6|26416.6|26448.6|26441.6|26418.6|26411.6|838
1645509300000|2022-02-22 05:55:00|26426.1|26419.1|26463.6|26456.6|26463.6|26456.6|26423.6|26416.6|2081
1645509600000|2022-02-22 06:00:00|26453.6|26446.6|26423.6|26416.6|26458.6|26451.6|26423.6|26416.6|2063
1645509900000|2022-02-22 06:05:00|26428.6|26421.6|26413.6|26406.6|26448.6|26441.6|26413.6|26406.6|1032
1645510200000|2022-02-22 06:10:00|26416.1|26409.1|26438.6|26431.6|26453.6|26446.6|26416.1|26409.1|668
1645510500000|2022-02-22 06:15:00|26446.1|26439.1|26453.6|26446.6|26453.6|26446.6|26443.6|26436.6|168
1645510800000|2022-02-22 06:20:00|26448.6|26441.6|26476.1|26469.1|26478.6|26471.6|26448.6|26441.6|250
1645511100000|2022-02-22 06:25:00|26473.6|26466.6|26483.6|26476.6|26483.6|26476.6|26463.6|26456.6|79
1645511400000|2022-02-22 06:30:00|26486.1|26479.1|26503.6|26496.6|26506.1|26499.1|26478.6|26471.6|75
1645511700000|2022-02-22 06:35:00|26506.1|26499.1|26501.1|26494.1|26518.6|26511.6|26498.6|26491.6|125
1645512000000|2022-02-22 06:40:00|26498.6|26491.6|26483.6|26476.6|26508.6|26501.6|26483.6|26476.6|37
1645512300000|2022-02-22 06:45:00|26488.6|26481.6|26481.1|26474.1|26493.6|26486.6|26481.1|26474.1|69
1645512600000|2022-02-22 06:50:00|26483.6|26476.6|26458.6|26451.6|26483.6|26476.6|26443.6|26436.6|100
1645512900000|2022-02-22 06:55:00|26461.1|26454.1|26453.6|26446.6|26468.6|26461.6|26441.1|26434.1|51
1645513200000|2022-02-22 07:00:00|26456.1|26449.1|26456.1|26449.1|26493.6|26486.6|26441.1|26434.1|117
1645513500000|2022-02-22 07:05:00|26458.6|26451.6|26448.6|26441.6|26466.1|26459.1|26431.1|26424.1|102
1645513800000|2022-02-22 07:10:00|26446.1|26439.1|26418.6|26411.6|26456.1|26449.1|26418.6|26411.6|147
1645514100000|2022-02-22 07:15:00|26416.1|26409.1|26408.6|26401.6|26433.6|26426.6|26401.1|26394.1|214
1645514400000|2022-02-22 07:20:00|26411.1|26404.1|26408.6|26401.6|26451.1|26444.1|26403.6|26396.6|162
1645514700000|2022-02-22 07:25:00|26413.6|26406.6|26383.6|26376.6|26418.6|26411.6|26371.1|26364.1|178
1645515000000|2022-02-22 07:30:00|26381.1|26374.1|26383.6|26376.6|26403.6|26396.6|26378.6|26371.6|531
1645515300000|2022-02-22 07:35:00|26388.6|26381.6|26408.6|26401.6|26413.6|26406.6|26388.6|26381.6|182
1645515600000|2022-02-22 07:40:00|26411.1|26404.1|26411.1|26404.1|26438.6|26431.6|26406.1|26399.1|622
1645515900000|2022-02-22 07:45:00|26408.6|26401.6|26433.6|26426.6|26441.1|26434.1|26408.6|26401.6|239
1645516200000|2022-02-22 07:50:00|26431.1|26424.1|26458.6|26451.6|26473.6|26466.6|26418.6|26411.6|201
1645516500000|2022-02-22 07:55:00|26461.1|26454.1|26398.6|26391.6|26463.6|26456.6|26398.6|26391.6|525
1645516800000|2022-02-22 08:00:00|26396.1|26389.1|26428.6|26421.6|26446.1|26439.1|26381.1|26374.1|965
1645517100000|2022-02-22 08:05:00|26426.1|26419.1|26423.6|26416.6|26463.6|26456.6|26411.1|26404.1|605
1645517400000|2022-02-22 08:10:00|26426.1|26419.1|26511.1|26504.1|26516.1|26509.1|26423.6|26416.6|525
1645517700000|2022-02-22 08:15:00|26513.6|26506.6|26506.1|26499.1|26541.1|26534.1|26478.6|26471.6|722
1645518000000|2022-02-22 08:20:00|26508.6|26501.6|26526.1|26519.1|26528.6|26521.6|26483.6|26476.6|455
1645518300000|2022-02-22 08:25:00|26528.6|26521.6|26548.6|26541.6|26568.6|26561.6|26508.6|26501.6|472
1645518600000|2022-02-22 08:30:00|26551.1|26544.1|26546.1|26539.1|26558.6|26551.6|26513.6|26506.6|340
1645518900000|2022-02-22 08:35:00|26548.6|26541.6|26556.1|26549.1|26563.6|26556.6|26538.6|26531.6|174
1645519200000|2022-02-22 08:40:00|26558.6|26551.6|26598.6|26591.6|26613.6|26606.6|26551.1|26544.1|435
1645519500000|2022-02-22 08:45:00|26596.1|26589.1|26593.6|26586.6|26608.6|26601.6|26568.6|26561.6|415
1645519800000|2022-02-22 08:50:00|26591.1|26584.1|26583.6|26576.6|26628.6|26621.6|26583.6|26576.6|558
1645520100000|2022-02-22 08:55:00|26578.6|26571.6|26623.6|26616.6|26633.6|26626.6|26578.6|26571.6|256
1645520400000|2022-02-22 09:00:00|26628.6|26621.6|26588.6|26581.6|26628.6|26621.6|26586.1|26579.1|155
1645520700000|2022-02-22 09:05:00|26591.1|26584.1|26618.6|26611.6|26621.1|26614.1|26563.6|26556.6|194
1645521000000|2022-02-22 09:10:00|26616.1|26609.1|26603.6|26596.6|26623.6|26616.6|26588.6|26581.6|227
1645521300000|2022-02-22 09:15:00|26608.6|26601.6|26618.6|26611.6|26618.6|26611.6|26586.1|26579.1|183
1645521600000|2022-02-22 09:20:00|26616.1|26609.1|26608.6|26601.6|26628.6|26621.6|26603.6|26596.6|271
1645521900000|2022-02-22 09:25:00|26611.1|26604.1|26633.6|26626.6|26653.6|26646.6|26611.1|26604.1|409
1645522200000|2022-02-22 09:30:00|26631.1|26624.1|26611.1|26604.1|26653.6|26646.6|26606.1|26599.1|396
1645522500000|2022-02-22 09:35:00|26608.6|26601.6|26613.6|26606.6|26621.1|26614.1|26606.1|26599.1|149
1645522800000|2022-02-22 09:40:00|26616.1|26609.1|26613.6|26606.6|26628.6|26621.6|26608.6|26601.6|115
1645523100000|2022-02-22 09:45:00|26616.1|26609.1|26613.6|26606.6|26628.6|26621.6|26608.6|26601.6|303
1645523400000|2022-02-22 09:50:00|26616.1|26609.1|26658.6|26651.6|26668.6|26661.6|26613.6|26606.6|601
1645523700000|2022-02-22 09:55:00|26663.6|26656.6|26596.1|26589.1|26663.6|26656.6|26588.6|26581.6|712
1645524000000|2022-02-22 10:00:00|26598.6|26591.6|26668.6|26661.6|26678.6|26671.6|26591.1|26584.1|600
1645524300000|2022-02-22 10:05:00|26666.1|26659.1|26673.6|26666.6|26683.6|26676.6|26661.1|26654.1|129
1645524600000|2022-02-22 10:10:00|26671.1|26664.1|26708.6|26701.6|26716.1|26709.1|26661.1|26654.1|336
1645524900000|2022-02-22 10:15:00|26706.1|26699.1|26718.6|26711.6|26718.6|26711.6|26698.6|26691.6|219
1645525200000|2022-02-22 10:20:00|26713.6|26706.6|26733.6|26726.6|26743.6|26736.6|26708.6|26701.6|217
1645525500000|2022-02-22 10:25:00|26738.6|26731.6|26733.6|26726.6|26743.6|26736.6|26728.6|26721.6|168
1645525800000|2022-02-22 10:30:00|26736.1|26729.1|26718.6|26711.6|26738.6|26731.6|26711.1|26704.1|296
1645526100000|2022-02-22 10:35:00|26721.1|26714.1|26813.6|26806.6|26813.6|26806.6|26718.6|26711.6|675
1645526400000|2022-02-22 10:40:00|26811.1|26804.1|26816.1|26809.1|26843.6|26836.6|26808.6|26801.6|666
1645526700000|2022-02-22 10:45:00|26818.6|26811.6|26803.6|26796.6|26833.6|26826.6|26788.6|26781.6|393
1645527000000|2022-02-22 10:50:00|26808.6|26801.6|26833.6|26826.6|26858.6|26851.6|26803.6|26796.6|409
1645527300000|2022-02-22 10:55:00|26836.1|26829.1|26796.1|26789.1|26843.6|26836.6|26793.6|26786.6|248
1645527600000|2022-02-22 11:00:00|26798.6|26791.6|26818.6|26811.6|26818.6|26811.6|26788.6|26781.6|466
1645527900000|2022-02-22 11:05:00|26816.1|26809.1|26791.1|26784.1|26818.6|26811.6|26781.1|26774.1|189
1645528200000|2022-02-22 11:10:00|26793.6|26786.6|26783.6|26776.6|26806.1|26799.1|26778.6|26771.6|204
1645528500000|2022-02-22 11:15:00|26786.1|26779.1|26801.1|26794.1|26803.6|26796.6|26773.6|26766.6|132
1645528800000|2022-02-22 11:20:00|26803.6|26796.6|26793.6|26786.6|26818.6|26811.6|26793.6|26786.6|147
1645529100000|2022-02-22 11:25:00|26796.1|26789.1|26783.6|26776.6|26798.6|26791.6|26778.6|26771.6|112
1645529400000|2022-02-22 11:30:00|26786.1|26779.1|26763.6|26756.6|26788.6|26781.6|26753.6|26746.6|111
1645529700000|2022-02-22 11:35:00|26768.6|26761.6|26748.6|26741.6|26773.6|26766.6|26743.6|26736.6|104
1645530000000|2022-02-22 11:40:00|26753.6|26746.6|26761.1|26754.1|26768.6|26761.6|26743.6|26736.6|100
1645530300000|2022-02-22 11:45:00|26763.6|26756.6|26768.6|26761.6|26773.6|26766.6|26758.6|26751.6|83
1645530600000|2022-02-22 11:50:00|26763.6|26756.6|26778.6|26771.6|26793.6|26786.6|26758.6|26751.6|181
1645530900000|2022-02-22 11:55:00|26781.1|26774.1|26778.6|26771.6|26788.6|26781.6|26773.6|26766.6|125
1645531200000|2022-02-22 12:00:00|26773.6|26766.6|26758.6|26751.6|26773.6|26766.6|26748.6|26741.6|188
1645531500000|2022-02-22 12:05:00|26761.1|26754.1|26763.6|26756.6|26768.6|26761.6|26751.1|26744.1|70
1645531800000|2022-02-22 12:10:00|26761.1|26754.1|26793.6|26786.6|26793.6|26786.6|26758.6|26751.6|143
1645532100000|2022-02-22 12:15:00|26791.1|26784.1|26848.6|26841.6|26851.1|26844.1|26788.6|26781.6|450
1645532400000|2022-02-22 12:20:00|26851.1|26844.1|26828.6|26821.6|26858.6|26851.6|26826.1|26819.1|172
1645532700000|2022-02-22 12:25:00|26823.6|26816.6|26823.6|26816.6|26833.6|26826.6|26823.6|26816.6|57
1645533000000|2022-02-22 12:30:00|26826.1|26819.1|26816.1|26809.1|26828.6|26821.6|26803.6|26796.6|181
1645533300000|2022-02-22 12:35:00|26818.6|26811.6|26793.6|26786.6|26818.6|26811.6|26778.6|26771.6|206
1645533600000|2022-02-22 12:40:00|26796.1|26789.1|26793.6|26786.6|26796.1|26789.1|26783.6|26776.6|77
1645533900000|2022-02-22 12:45:00|26798.6|26791.6|26791.1|26784.1|26813.6|26806.6|26788.6|26781.6|81
1645534200000|2022-02-22 12:50:00|26788.6|26781.6|26798.6|26791.6|26811.1|26804.1|26788.6|26781.6|98
1645534500000|2022-02-22 12:55:00|26796.1|26789.1|26788.6|26781.6|26798.6|26791.6|26783.6|26776.6|62
1645534800000|2022-02-22 13:00:00|26793.6|26786.6|26783.6|26776.6|26793.6|26786.6|26773.6|26766.6|108
1645535100000|2022-02-22 13:05:00|26786.1|26779.1|26788.6|26781.6|26788.6|26781.6|26773.6|26766.6|90
1645535400000|2022-02-22 13:10:00|26783.6|26776.6|26763.6|26756.6|26786.1|26779.1|26763.6|26756.6|77
1645535700000|2022-02-22 13:15:00|26766.1|26759.1|26768.6|26761.6|26778.6|26771.6|26758.6|26751.6|95
1645536000000|2022-02-22 13:20:00|26763.6|26756.6|26758.6|26751.6|26768.6|26761.6|26753.6|26746.6|105
1645536300000|2022-02-22 13:25:00|26761.1|26754.1|26748.6|26741.6|26773.6|26766.6|26746.1|26739.1|135
1645536600000|2022-02-22 13:30:00|26751.1|26744.1|26763.6|26756.6|26773.6|26766.6|26748.6|26741.6|119
1645536900000|2022-02-22 13:35:00|26766.1|26759.1|26773.6|26766.6|26776.1|26769.1|26758.6|26751.6|108
1645537200000|2022-02-22 13:40:00|26776.1|26769.1|26796.1|26789.1|26798.6|26791.6|26773.6|26766.6|105
1645537500000|2022-02-22 13:45:00|26793.6|26786.6|26783.6|26776.6|26798.6|26791.6|26778.6|26771.6|51
1645537800000|2022-02-22 13:50:00|26786.1|26779.1|26783.6|26776.6|26793.6|26786.6|26778.6|26771.6|61
1645538100000|2022-02-22 13:55:00|26786.1|26779.1|26788.6|26781.6|26793.6|26786.6|26783.6|26776.6|59
1645538400000|2022-02-22 14:00:00|26786.1|26779.1|26788.6|26781.6|26801.1|26794.1|26781.1|26774.1|163
1645538700000|2022-02-22 14:05:00|26783.6|26776.6|26788.6|26781.6|26793.6|26786.6|26781.1|26774.1|62
1645539000000|2022-02-22 14:10:00|26783.6|26776.6|26773.6|26766.6|26798.6|26791.6|26773.6|26766.6|72
1645539300000|2022-02-22 14:15:00|26778.6|26771.6|26773.6|26766.6|26778.6|26771.6|26768.6|26761.6|67
1645539600000|2022-02-22 14:20:00|26768.6|26761.6|26763.6|26756.6|26773.6|26766.6|26763.6|26756.6|47
1645539900000|2022-02-22 14:25:00|26761.1|26754.1|26743.6|26736.6|26763.6|26756.6|26741.1|26734.1|118
1645540200000|2022-02-22 14:30:00|26748.6|26741.6|26738.6|26731.6|26773.6|26766.6|26731.1|26724.1|505
1645540500000|2022-02-22 14:35:00|26741.1|26734.1|26738.6|26731.6|26768.6|26761.6|26718.6|26711.6|467
1645540800000|2022-02-22 14:40:00|26743.6|26736.6|26811.1|26804.1|26833.6|26826.6|26728.6|26721.6|882
1645541100000|2022-02-22 14:45:00|26813.6|26806.6|26863.6|26856.6|26863.6|26856.6|26806.1|26799.1|416
1645541400000|2022-02-22 14:50:00|26858.6|26851.6|26908.6|26901.6|26908.6|26901.6|26843.6|26836.6|621
1645541700000|2022-02-22 14:55:00|26906.1|26899.1|26883.6|26876.6|26908.6|26901.6|26863.6|26856.6|565
1645542000000|2022-02-22 15:00:00|26881.1|26874.1|26861.1|26854.1|26883.6|26876.6|26833.6|26826.6|365
1645542300000|2022-02-22 15:05:00|26863.6|26856.6|26833.6|26826.6|26863.6|26856.6|26808.6|26801.6|470
1645542600000|2022-02-22 15:10:00|26831.1|26824.1|26873.6|26866.6|26878.6|26871.6|26803.6|26796.6|531
1645542900000|2022-02-22 15:15:00|26876.1|26869.1|26883.6|26876.6|26893.6|26886.6|26858.6|26851.6|344
1645543200000|2022-02-22 15:20:00|26881.1|26874.1|26878.6|26871.6|26913.6|26906.6|26873.6|26866.6|597
1645543500000|2022-02-22 15:25:00|26881.1|26874.1|26918.6|26911.6|26928.6|26921.6|26878.6|26871.6|365
1645543800000|2022-02-22 15:30:00|26921.1|26914.1|26863.6|26856.6|26923.6|26916.6|26848.6|26841.6|564
1645544100000|2022-02-22 15:35:00|26858.6|26851.6|26828.6|26821.6|26868.6|26861.6|26828.6|26821.6|253
1645544400000|2022-02-22 15:40:00|26826.1|26819.1|26828.6|26821.6|26843.6|26836.6|26803.6|26796.6|275
1645544700000|2022-02-22 15:45:00|26826.1|26819.1|26823.6|26816.6|26838.6|26831.6|26806.1|26799.1|214
1645545000000|2022-02-22 15:50:00|26818.6|26811.6|26793.6|26786.6|26818.6|26811.6|26783.6|26776.6|242
1645545300000|2022-02-22 15:55:00|26791.1|26784.1|26763.6|26756.6|26793.6|26786.6|26758.6|26751.6|274
1645545600000|2022-02-22 16:00:00|26766.1|26759.1|26788.6|26781.6|26801.1|26794.1|26758.6|26751.6|316
1645545900000|2022-02-22 16:05:00|26786.1|26779.1|26743.6|26736.6|26798.6|26791.6|26738.6|26731.6|219
1645546200000|2022-02-22 16:10:00|26741.1|26734.1|26748.6|26741.6|26768.6|26761.6|26738.6|26731.6|242
1645546500000|2022-02-22 16:15:00|26746.1|26739.1|26728.6|26721.6|26756.1|26749.1|26718.6|26711.6|250
1645546800000|2022-02-22 16:20:00|26726.1|26719.1|26746.1|26739.1|26753.6|26746.6|26713.6|26706.6|209
1645547100000|2022-02-22 16:25:00|26748.6|26741.6|26718.6|26711.6|26763.6|26756.6|26708.6|26701.6|538
1645547400000|2022-02-22 16:30:00|26721.1|26714.1|26748.6|26741.6|26751.1|26744.1|26708.6|26701.6|371
1645547700000|2022-02-22 16:35:00|26743.6|26736.6|26728.6|26721.6|26753.6|26746.6|26698.6|26691.6|408
1645548000000|2022-02-22 16:40:00|26731.1|26724.1|26738.6|26731.6|26748.6|26741.6|26718.6|26711.6|258
1645548300000|2022-02-22 16:45:00|26736.1|26729.1|26756.1|26749.1|26758.6|26751.6|26731.1|26724.1|169
1645548600000|2022-02-22 16:50:00|26753.6|26746.6|26703.6|26696.6|26783.6|26776.6|26701.1|26694.1|241
1645548900000|2022-02-22 16:55:00|26701.1|26694.1|26723.6|26716.6|26726.1|26719.1|26688.6|26681.6|133
1645549200000|2022-02-22 17:00:00|26721.1|26714.1|26741.1|26734.1|26756.1|26749.1|26718.6|26711.6|127
1645549500000|2022-02-22 17:05:00|26743.6|26736.6|26746.1|26739.1|26758.6|26751.6|26733.6|26726.6|75
1645549800000|2022-02-22 17:10:00|26748.6|26741.6|26723.6|26716.6|26748.6|26741.6|26716.1|26709.1|109
1645550100000|2022-02-22 17:15:00|26721.1|26714.1|26698.6|26691.6|26723.6|26716.6|26698.6|26691.6|119
1645550400000|2022-02-22 17:20:00|26701.1|26694.1|26703.6|26696.6|26718.6|26711.6|26701.1|26694.1|68
1645550700000|2022-02-22 17:25:00|26698.6|26691.6|26703.6|26696.6|26713.6|26706.6|26696.1|26689.1|34
1645551000000|2022-02-22 17:30:00|26701.1|26694.1|26668.6|26661.6|26701.1|26694.1|26668.6|26661.6|134
1645551300000|2022-02-22 17:35:00|26671.1|26664.1|26688.6|26681.6|26706.1|26699.1|26668.6|26661.6|200
1645551600000|2022-02-22 17:40:00|26693.6|26686.6|26678.6|26671.6|26693.6|26686.6|26673.6|26666.6|104
1645551900000|2022-02-22 17:45:00|26676.1|26669.1|26646.1|26639.1|26683.6|26676.6|26641.1|26634.1|158
1645552200000|2022-02-22 17:50:00|26648.6|26641.6|26653.6|26646.6|26673.6|26666.6|26643.6|26636.6|215
1645552500000|2022-02-22 17:55:00|26656.1|26649.1|26653.6|26646.6|26668.6|26661.6|26643.6|26636.6|118
1645552800000|2022-02-22 18:00:00|26656.1|26649.1|26648.6|26641.6|26663.6|26656.6|26628.6|26621.6|117
1645553100000|2022-02-22 18:05:00|26651.1|26644.1|26658.6|26651.6|26668.6|26661.6|26641.1|26634.1|101
1645553400000|2022-02-22 18:10:00|26656.1|26649.1|26666.1|26659.1|26683.6|26676.6|26656.1|26649.1|143
1645553700000|2022-02-22 18:15:00|26663.6|26656.6|26613.6|26606.6|26668.6|26661.6|26608.6|26601.6|258
1645554000000|2022-02-22 18:20:00|26616.1|26609.1|26638.6|26631.6|26648.6|26641.6|26613.6|26606.6|69
1645554300000|2022-02-22 18:25:00|26641.1|26634.1|26633.6|26626.6|26643.6|26636.6|26623.6|26616.6|78
1645554600000|2022-02-22 18:30:00|26628.6|26621.6|26638.6|26631.6|26651.1|26644.1|26618.6|26611.6|69
1645554900000|2022-02-22 18:35:00|26641.1|26634.1|26623.6|26616.6|26643.6|26636.6|26616.1|26609.1|70
1645555200000|2022-02-22 18:40:00|26626.1|26619.1|26593.6|26586.6|26648.6|26641.6|26588.6|26581.6|352
1645555500000|2022-02-22 18:45:00|26596.1|26589.1|26568.6|26561.6|26598.6|26591.6|26568.6|26561.6|214
1645555800000|2022-02-22 18:50:00|26571.1|26564.1|26548.6|26541.6|26573.6|26566.6|26543.6|26536.6|116
1645556100000|2022-02-22 18:55:00|26543.6|26536.6|26568.6|26561.6|26568.6|26561.6|26543.6|26536.6|75
1645556400000|2022-02-22 19:00:00|26563.6|26556.6|26548.6|26541.6|26563.6|26556.6|26543.6|26536.6|210
1645556700000|2022-02-22 19:05:00|26546.1|26539.1|26518.6|26511.6|26548.6|26541.6|26518.6|26511.6|226
1645557000000|2022-02-22 19:10:00|26521.1|26514.1|26553.6|26546.6|26553.6|26546.6|26513.6|26506.6|245
1645557300000|2022-02-22 19:15:00|26551.1|26544.1|26581.1|26574.1|26588.6|26581.6|26548.6|26541.6|183
1645557600000|2022-02-22 19:20:00|26583.6|26576.6|26558.6|26551.6|26603.6|26596.6|26523.6|26516.6|309
1645557900000|2022-02-22 19:25:00|26563.6|26556.6|26628.6|26621.6|26653.6|26646.6|26561.1|26554.1|1087
1645558200000|2022-02-22 19:30:00|26626.1|26619.1|26646.1|26639.1|26721.1|26714.1|26596.1|26589.1|833
1645558500000|2022-02-22 19:35:00|26648.6|26641.6|26658.6|26651.6|26696.1|26689.1|26643.6|26636.6|223
1645558800000|2022-02-22 19:40:00|26661.1|26654.1|26618.6|26611.6|26683.6|26676.6|26613.6|26606.6|277
1645559100000|2022-02-22 19:45:00|26613.6|26606.6|26743.6|26736.6|26743.6|26736.6|26598.6|26591.6|501
1645559400000|2022-02-22 19:50:00|26748.6|26741.6|26778.6|26771.6|26808.6|26801.6|26723.6|26716.6|608
1645559700000|2022-02-22 19:55:00|26781.1|26774.1|26756.1|26749.1|26813.6|26806.6|26751.1|26744.1|560
1645560000000|2022-02-22 20:00:00|26758.6|26751.6|26858.6|26851.6|26858.6|26851.6|26758.6|26751.6|499
1645560300000|2022-02-22 20:05:00|26856.1|26849.1|26778.6|26771.6|26858.6|26851.6|26773.6|26766.6|324
1645560600000|2022-02-22 20:10:00|26781.1|26774.1|26803.6|26796.6|26828.6|26821.6|26781.1|26774.1|341
1645560900000|2022-02-22 20:15:00|26806.1|26799.1|26773.6|26766.6|26843.6|26836.6|26768.6|26761.6|606
1645561200000|2022-02-22 20:20:00|26771.1|26764.1|26753.6|26746.6|26798.6|26791.6|26738.6|26731.6|197
1645561500000|2022-02-22 20:25:00|26756.1|26749.1|26778.6|26771.6|26821.1|26814.1|26748.6|26741.6|332
1645561800000|2022-02-22 20:30:00|26783.6|26776.6|26783.6|26776.6|26783.6|26776.6|26743.6|26736.6|212
1645562100000|2022-02-22 20:35:00|26786.1|26779.1|26798.6|26791.6|26803.6|26796.6|26756.1|26749.1|335
1645562400000|2022-02-22 20:40:00|26801.1|26794.1|26753.6|26746.6|26808.6|26801.6|26728.6|26721.6|366
1645562700000|2022-02-22 20:45:00|26751.1|26744.1|26718.6|26711.6|26751.1|26744.1|26718.6|26711.6|212
1645563000000|2022-02-22 20:50:00|26708.6|26701.6|26646.1|26639.1|26708.6|26701.6|26633.6|26626.6|787
1645563300000|2022-02-22 20:55:00|26643.6|26636.6|26668.6|26661.6|26693.6|26686.6|26643.6|26636.6|773
1645563600000|2022-02-22 21:00:00|26663.6|26656.6|26733.6|26726.6|26743.6|26736.6|26663.6|26656.6|253
1645563900000|2022-02-22 21:05:00|26731.1|26724.1|26733.6|26726.6|26738.6|26731.6|26713.6|26706.6|56
1645564200000|2022-02-22 21:10:00|26731.1|26724.1|26721.1|26714.1|26733.6|26726.6|26718.6|26711.6|23
1645564500000|2022-02-22 21:15:00|26725.1|26710.1|26725.1|26710.1|26730.1|26715.1|26722.6|26707.6|5
1645564800000|2022-02-22 21:20:00|26722.6|26707.6|26717.6|26702.6|26722.6|26707.6|26717.6|26702.6|16
1645565100000|2022-02-22 21:25:00|26715.1|26700.1|26717.6|26702.6|26717.6|26702.6|26710.1|26695.1|13
1645565400000|2022-02-22 21:30:00|26715.1|26700.1|26710.1|26695.1|26715.1|26700.1|26705.1|26690.1|2
1645565700000|2022-02-22 21:35:00|26715.1|26700.1|26717.6|26702.6|26717.6|26702.6|26715.1|26700.1|2
1645566000000|2022-02-22 21:40:00|26712.6|26697.6|26730.1|26715.1|26730.1|26715.1|26712.6|26697.6|7
1645566300000|2022-02-22 21:45:00|26732.6|26717.6|26717.6|26702.6|26735.1|26720.1|26717.6|26702.6|50
1645566600000|2022-02-22 21:50:00|26715.1|26700.1|26705.1|26690.1|26720.1|26705.1|26705.1|26690.1|17
1645566900000|2022-02-22 21:55:00|26707.6|26692.6|26708.7|26678.7|26710.1|26692.6|26695.1|26676.1|7
1645567200000|2022-02-22 22:00:00|26709.8|26679.8|26713.1|26683.1|26714.5|26684.5|26709.8|26679.8|0
1645567500000|2022-02-22 22:05:00|26712.6|26682.6|26703|26673|26712.6|26682.6|26702.4|26672.4|0
1645567800000|2022-02-22 22:10:00|26703.2|26673.2|26700.9|26670.9|26703.3|26673.3|26700.9|26670.9|0
1645568100000|2022-02-22 22:15:00|26702.4|26672.4|26701.8|26671.8|26703.3|26673.3|26700.6|26670.6|0
1645568400000|2022-02-22 22:20:00|26702|26672|26698.3|26668.3|26703.4|26673.4|26698|26668|0
1645568700000|2022-02-22 22:25:00|26698.6|26668.6|26704|26674|26704|26674|26697.2|26667.2|0
1645569000000|2022-02-22 22:30:00|26703.7|26673.7|26702.2|26672.2|26705.3|26675.3|26700.2|26670.2|0
1645569300000|2022-02-22 22:35:00|26703.1|26673.1|26703.4|26673.4|26705.9|26675.9|26702.3|26672.3|0
1645569600000|2022-02-22 22:40:00|26703.5|26673.5|26703.3|26673.3|26703.6|26673.6|26703.2|26673.2|0
1645569900000|2022-02-22 22:45:00|26704.1|26674.1|26702.2|26672.2|26704.1|26674.1|26700.8|26670.8|0
1645570200000|2022-02-22 22:50:00|26702.1|26672.1|26702.4|26672.4|26703.4|26673.4|26701.6|26671.6|0
1645570500000|2022-02-22 22:55:00|26702.1|26672.1|26698.5|26668.5|26702.3|26672.3|26698.2|26668.2|0
1645570800000|2022-02-22 23:00:00|26694.9|26664.9|26715.1|26700.1|26717.6|26702.6|26687.6|26664.9|48
1645571100000|2022-02-22 23:05:00|26717.6|26702.6|26715.1|26700.1|26717.6|26702.6|26710.1|26695.1|2
1645571400000|2022-02-22 23:10:00|26712.6|26697.6|26707.6|26692.6|26717.6|26702.6|26707.6|26692.6|3
1645571700000|2022-02-22 23:15:00|26710.1|26695.1|26695.1|26680.1|26710.1|26695.1|26687.6|26672.6|14
1645572000000|2022-02-22 23:20:00|26692.6|26677.6|26692.6|26677.6|26695.1|26680.1|26687.6|26672.6|15
1645572300000|2022-02-22 23:25:00|26695.1|26680.1|26735.1|26720.1|26737.6|26722.6|26692.6|26677.6|58
1645572600000|2022-02-22 23:30:00|26737.6|26722.6|26713.6|26706.6|26768.6|26761.6|26703.6|26696.6|34015
1645572900000|2022-02-22 23:35:00|26711.1|26704.1|26696.1|26689.1|26716.1|26709.1|26693.6|26686.6|83
1645573200000|2022-02-22 23:40:00|26693.6|26686.6|26723.6|26716.6|26726.1|26719.1|26688.6|26681.6|133
1645573500000|2022-02-22 23:45:00|26726.1|26719.1|26746.1|26739.1|26751.1|26744.1|26718.6|26711.6|114
1645573800000|2022-02-22 23:50:00|26748.6|26741.6|26733.6|26726.6|26761.1|26754.1|26731.1|26724.1|99
1645574100000|2022-02-22 23:55:00|26736.1|26729.1|26763.6|26756.6|26768.6|26761.6|26736.1|26729.1|148
1645574400000|2022-02-23 00:00:00|26766.1|26759.1|26773.6|26766.6|26788.6|26781.6|26753.6|26746.6|284
1645574700000|2022-02-23 00:05:00|26768.6|26761.6|26768.6|26761.6|26786.1|26779.1|26758.6|26751.6|116
1645575000000|2022-02-23 00:10:00|26766.1|26759.1|26776.1|26769.1|26783.6|26776.6|26758.6|26751.6|72
1645575300000|2022-02-23 00:15:00|26773.6|26766.6|26796.1|26789.1|26813.6|26806.6|26773.6|26766.6|236
1645575600000|2022-02-23 00:20:00|26793.6|26786.6|26776.1|26769.1|26801.1|26794.1|26768.6|26761.6|30
1645575900000|2022-02-23 00:25:00|26778.6|26771.6|26781.1|26774.1|26793.6|26786.6|26771.1|26764.1|21
1645576200000|2022-02-23 00:30:00|26778.6|26771.6|26793.6|26786.6|26798.6|26791.6|26768.6|26761.6|35
1645576500000|2022-02-23 00:35:00|26791.1|26784.1|26763.6|26756.6|26793.6|26786.6|26753.6|26746.6|76
1645576800000|2022-02-23 00:40:00|26761.1|26754.1|26743.6|26736.6|26763.6|26756.6|26738.6|26731.6|132
1645577100000|2022-02-23 00:45:00|26746.1|26739.1|26756.1|26749.1|26763.6|26756.6|26746.1|26739.1|55
1645577400000|2022-02-23 00:50:00|26753.6|26746.6|26746.1|26739.1|26756.1|26749.1|26738.6|26731.6|10
1645577700000|2022-02-23 00:55:00|26748.6|26741.6|26761.1|26754.1|26768.6|26761.6|26746.1|26739.1|23
1645578000000|2022-02-23 01:00:00|26763.6|26756.6|26776.1|26769.1|26776.1|26769.1|26751.1|26744.1|87
1645578300000|2022-02-23 01:05:00|26773.6|26766.6|26788.6|26781.6|26796.1|26789.1|26771.1|26764.1|35
1645578600000|2022-02-23 01:10:00|26791.1|26784.1|26801.1|26794.1|26803.6|26796.6|26791.1|26784.1|35
1645578900000|2022-02-23 01:15:00|26798.6|26791.6|26788.6|26781.6|26798.6|26791.6|26778.6|26771.6|35
1645579200000|2022-02-23 01:20:00|26791.1|26784.1|26788.6|26781.6|26793.6|26786.6|26786.1|26779.1|16
1645579500000|2022-02-23 01:25:00|26791.1|26784.1|26768.6|26761.6|26791.1|26784.1|26768.6|26761.6|9
1645579800000|2022-02-23 01:30:00|26771.1|26764.1|26733.6|26726.6|26771.1|26764.1|26708.6|26701.6|201
1645580100000|2022-02-23 01:35:00|26731.1|26724.1|26773.6|26766.6|26773.6|26766.6|26731.1|26724.1|85
1645580400000|2022-02-23 01:40:00|26776.1|26769.1|26741.1|26734.1|26778.6|26771.6|26728.6|26721.6|101
1645580700000|2022-02-23 01:45:00|26738.6|26731.6|26711.1|26704.1|26741.1|26734.1|26708.6|26701.6|47
1645581000000|2022-02-23 01:50:00|26708.6|26701.6|26718.6|26711.6|26723.6|26716.6|26698.6|26691.6|90
1645581300000|2022-02-23 01:55:00|26721.1|26714.1|26758.6|26751.6|26761.1|26754.1|26718.6|26711.6|61
1645581600000|2022-02-23 02:00:00|26756.1|26749.1|26776.1|26769.1|26778.6|26771.6|26751.1|26744.1|62
1645581900000|2022-02-23 02:05:00|26778.6|26771.6|26776.1|26769.1|26783.6|26776.6|26763.6|26756.6|33
1645582200000|2022-02-23 02:10:00|26773.6|26766.6|26773.6|26766.6|26783.6|26776.6|26768.6|26761.6|21
1645582500000|2022-02-23 02:15:00|26771.1|26764.1|26771.1|26764.1|26776.1|26769.1|26763.6|26756.6|18
1645582800000|2022-02-23 02:20:00|26773.6|26766.6|26766.1|26759.1|26778.6|26771.6|26763.6|26756.6|7
1645583100000|2022-02-23 02:25:00|26768.6|26761.6|26743.6|26736.6|26768.6|26761.6|26743.6|26736.6|15
1645583400000|2022-02-23 02:30:00|26738.6|26731.6|26743.6|26736.6|26756.1|26749.1|26736.1|26729.1|23
1645583700000|2022-02-23 02:35:00|26741.1|26734.1|26738.6|26731.6|26748.6|26741.6|26733.6|26726.6|20
1645584000000|2022-02-23 02:40:00|26741.1|26734.1|26751.1|26744.1|26756.1|26749.1|26733.6|26726.6|19
1645584300000|2022-02-23 02:45:00|26748.6|26741.6|26736.1|26729.1|26748.6|26741.6|26723.6|26716.6|10
1645584600000|2022-02-23 02:50:00|26738.6|26731.6|26753.6|26746.6|26753.6|26746.6|26738.6|26731.6|8
1645584900000|2022-02-23 02:55:00|26751.1|26744.1|26743.6|26736.6|26758.6|26751.6|26741.1|26734.1|9
1645585200000|2022-02-23 03:00:00|26746.1|26739.1|26736.1|26729.1|26751.1|26744.1|26718.6|26711.6|33
1645585500000|2022-02-23 03:05:00|26733.6|26726.6|26736.1|26729.1|26748.6|26741.6|26731.1|26724.1|36
1645585800000|2022-02-23 03:10:00|26733.6|26726.6|26716.1|26709.1|26736.1|26729.1|26708.6|26701.6|32
1645586100000|2022-02-23 03:15:00|26718.6|26711.6|26733.6|26726.6|26738.6|26731.6|26716.1|26709.1|15
1645586400000|2022-02-23 03:20:00|26736.1|26729.1|26746.1|26739.1|26751.1|26744.1|26736.1|26729.1|11
1645586700000|2022-02-23 03:25:00|26748.6|26741.6|26758.6|26751.6|26763.6|26756.6|26743.6|26736.6|38
1645587000000|2022-02-23 03:30:00|26763.6|26756.6|26753.6|26746.6|26768.6|26761.6|26753.6|26746.6|22
1645587300000|2022-02-23 03:35:00|26758.6|26751.6|26748.6|26741.6|26758.6|26751.6|26743.6|26736.6|28
1645587600000|2022-02-23 03:40:00|26746.1|26739.1|26738.6|26731.6|26753.6|26746.6|26738.6|26731.6|23
1645587900000|2022-02-23 03:45:00|26743.6|26736.6|26738.6|26731.6|26748.6|26741.6|26738.6|26731.6|13
1645588200000|2022-02-23 03:50:00|26736.1|26729.1|26738.6|26731.6|26741.1|26734.1|26728.6|26721.6|47
1645588500000|2022-02-23 03:55:00|26741.1|26734.1|26751.1|26744.1|26758.6|26751.6|26741.1|26734.1|19
1645588800000|2022-02-23 04:00:00|26753.6|26746.6|26748.6|26741.6|26758.6|26751.6|26748.6|26741.6|21
1645589100000|2022-02-23 04:05:00|26751.1|26744.1|26748.6|26741.6|26751.1|26744.1|26746.1|26739.1|2
1645589400000|2022-02-23 04:10:00|26751.1|26744.1|26748.6|26741.6|26763.6|26756.6|26748.6|26741.6|18
1645589700000|2022-02-23 04:15:00|26751.1|26744.1|26751.1|26744.1|26753.6|26746.6|26743.6|26736.6|20
1645590000000|2022-02-23 04:20:00|26753.6|26746.6|26751.1|26744.1|26753.6|26746.6|26743.6|26736.6|6
1645590300000|2022-02-23 04:25:00|26748.6|26741.6|26738.6|26731.6|26751.1|26744.1|26733.6|26726.6|10
1645590600000|2022-02-23 04:30:00|26743.6|26736.6|26758.6|26751.6|26758.6|26751.6|26743.6|26736.6|11
1645590900000|2022-02-23 04:35:00|26756.1|26749.1|26756.1|26749.1|26758.6|26751.6|26751.1|26744.1|3
1645591200000|2022-02-23 04:40:00|26753.6|26746.6|26758.6|26751.6|26761.1|26754.1|26753.6|26746.6|4
1645591500000|2022-02-23 04:45:00|26761.1|26754.1|26766.1|26759.1|26773.6|26766.6|26758.6|26751.6|35
1645591800000|2022-02-23 04:50:00|26768.6|26761.6|26781.1|26774.1|26781.1|26774.1|26768.6|26761.6|18
1645594500000|2022-02-23 05:35:00|26778.6|26771.6|26778.6|26771.6|26783.6|26776.6|26776.1|26769.1|0
1645594800000|2022-02-23 05:40:00|26776.1|26769.1|26778.6|26771.6|26783.6|26776.6|26773.6|26766.6|0
1645595100000|2022-02-23 05:45:00|26773.6|26766.6|26778.6|26771.6|26778.6|26771.6|26768.6|26761.6|0
1645595400000|2022-02-23 05:50:00|26776.1|26769.1|26778.6|26771.6|26788.6|26781.6|26773.6|26766.6|0
1645595700000|2022-02-23 05:55:00|26776.1|26769.1|26773.6|26766.6|26781.1|26774.1|26768.6|26761.6|0
1645596000000|2022-02-23 06:00:00|26778.6|26771.6|26788.6|26781.6|26801.1|26794.1|26776.1|26769.1|186
1645596300000|2022-02-23 06:05:00|26791.1|26784.1|26786.1|26779.1|26793.6|26786.6|26781.1|26774.1|48
1645596600000|2022-02-23 06:10:00|26788.6|26781.6|26798.6|26791.6|26803.6|26796.6|26783.6|26776.6|32
1645596900000|2022-02-23 06:15:00|26796.1|26789.1|26796.1|26789.1|26798.6|26791.6|26788.6|26781.6|47
1645597200000|2022-02-23 06:20:00|26793.6|26786.6|26773.6|26766.6|26793.6|26786.6|26768.6|26761.6|47
1645597500000|2022-02-23 06:25:00|26771.1|26764.1|26763.6|26756.6|26778.6|26771.6|26763.6|26756.6|51
1645597800000|2022-02-23 06:30:00|26766.1|26759.1|26763.6|26756.6|26766.1|26759.1|26758.6|26751.6|43
1645598100000|2022-02-23 06:35:00|26768.6|26761.6|26776.1|26769.1|26781.1|26774.1|26768.6|26761.6|41
1645598400000|2022-02-23 06:40:00|26773.6|26766.6|26773.6|26766.6|26778.6|26771.6|26768.6|26761.6|14
1645598700000|2022-02-23 06:45:00|26778.6|26771.6|26783.6|26776.6|26783.6|26776.6|26766.1|26759.1|6
1645599000000|2022-02-23 06:50:00|26786.1|26779.1|26788.6|26781.6|26793.6|26786.6|26783.6|26776.6|54
1645599300000|2022-02-23 06:55:00|26783.6|26776.6|26758.6|26751.6|26788.6|26781.6|26753.6|26746.6|59
1645599600000|2022-02-23 07:00:00|26753.6|26746.6|26723.6|26716.6|26758.6|26751.6|26721.1|26714.1|80
1645599900000|2022-02-23 07:05:00|26726.1|26719.1|26741.1|26734.1|26746.1|26739.1|26718.6|26711.6|43
1645600200000|2022-02-23 07:10:00|26743.6|26736.6|26733.6|26726.6|26758.6|26751.6|26731.1|26724.1|31
1645600500000|2022-02-23 07:15:00|26731.1|26724.1|26741.1|26734.1|26753.6|26746.6|26728.6|26721.6|12
1645600800000|2022-02-23 07:20:00|26738.6|26731.6|26736.1|26729.1|26741.1|26734.1|26723.6|26716.6|9
1645601100000|2022-02-23 07:25:00|26738.6|26731.6|26753.6|26746.6|26773.6|26766.6|26736.1|26729.1|30
1645601400000|2022-02-23 07:30:00|26751.1|26744.1|26771.1|26764.1|26783.6|26776.6|26751.1|26744.1|61
1645601700000|2022-02-23 07:35:00|26773.6|26766.6|26796.1|26789.1|26798.6|26791.6|26768.6|26761.6|61
1645602000000|2022-02-23 07:40:00|26798.6|26791.6|26788.6|26781.6|26801.1|26794.1|26783.6|26776.6|42
1645602300000|2022-02-23 07:45:00|26791.1|26784.1|26773.6|26766.6|26791.1|26784.1|26768.6|26761.6|20
1645602600000|2022-02-23 07:50:00|26776.1|26769.1|26778.6|26771.6|26786.1|26779.1|26758.6|26751.6|132
1645602900000|2022-02-23 07:55:00|26776.1|26769.1|26786.1|26779.1|26793.6|26786.6|26768.6|26761.6|23
1645603200000|2022-02-23 08:00:00|26783.6|26776.6|26813.6|26806.6|26813.6|26806.6|26748.6|26741.6|123
1645603500000|2022-02-23 08:05:00|26816.1|26809.1|26818.6|26811.6|26818.6|26811.6|26793.6|26786.6|173
1645603800000|2022-02-23 08:10:00|26821.1|26814.1|26851.1|26844.1|26853.6|26846.6|26818.6|26811.6|191
1645604100000|2022-02-23 08:15:00|26853.6|26846.6|26846.1|26839.1|26853.6|26846.6|26833.6|26826.6|130
1645604400000|2022-02-23 08:20:00|26843.6|26836.6|26843.6|26836.6|26858.6|26851.6|26823.6|26816.6|77
1645604700000|2022-02-23 08:25:00|26846.1|26839.1|26838.6|26831.6|26848.6|26841.6|26823.6|26816.6|79
1645605000000|2022-02-23 08:30:00|26841.1|26834.1|26856.1|26849.1|26858.6|26851.6|26813.6|26806.6|68
1645605300000|2022-02-23 08:35:00|26858.6|26851.6|26848.6|26841.6|26861.1|26854.1|26843.6|26836.6|67
1645605600000|2022-02-23 08:40:00|26846.1|26839.1|26856.1|26849.1|26858.6|26851.6|26838.6|26831.6|59
1645605900000|2022-02-23 08:45:00|26858.6|26851.6|26863.6|26856.6|26871.1|26864.1|26853.6|26846.6|50
1645606200000|2022-02-23 08:50:00|26866.1|26859.1|26858.6|26851.6|26883.6|26876.6|26853.6|26846.6|110
1645606500000|2022-02-23 08:55:00|26853.6|26846.6|26888.6|26881.6|26888.6|26881.6|26848.6|26841.6|57
1645606800000|2022-02-23 09:00:00|26891.1|26884.1|26883.6|26876.6|26893.6|26886.6|26881.1|26874.1|99
1645607100000|2022-02-23 09:05:00|26886.1|26879.1|26863.6|26856.6|26888.6|26881.6|26863.6|26856.6|298
1645607400000|2022-02-23 09:10:00|26866.1|26859.1|26898.6|26891.6|26903.6|26896.6|26863.6|26856.6|180
1645607700000|2022-02-23 09:15:00|26903.6|26896.6|26888.6|26881.6|26908.6|26901.6|26888.6|26881.6|84
1645608000000|2022-02-23 09:20:00|26891.1|26884.1|26883.6|26876.6|26893.6|26886.6|26873.6|26866.6|157
1645608300000|2022-02-23 09:25:00|26886.1|26879.1|26891.1|26884.1|26893.6|26886.6|26883.6|26876.6|96
1645608600000|2022-02-23 09:30:00|26893.6|26886.6|26893.6|26886.6|26903.6|26896.6|26883.6|26876.6|113
1645608900000|2022-02-23 09:35:00|26898.6|26891.6|26878.6|26871.6|26898.6|26891.6|26878.6|26871.6|56
1645609200000|2022-02-23 09:40:00|26883.6|26876.6|26883.6|26876.6|26898.6|26891.6|26878.6|26871.6|102
1645609500000|2022-02-23 09:45:00|26886.1|26879.1|26893.6|26886.6|26893.6|26886.6|26878.6|26871.6|102
1645609800000|2022-02-23 09:50:00|26888.6|26881.6|26858.6|26851.6|26888.6|26881.6|26856.1|26849.1|154
1645610100000|2022-02-23 09:55:00|26861.1|26854.1|26838.6|26831.6|26873.6|26866.6|26828.6|26821.6|46
1645610400000|2022-02-23 10:00:00|26836.1|26829.1|26848.6|26841.6|26853.6|26846.6|26828.6|26821.6|72
1645610700000|2022-02-23 10:05:00|26843.6|26836.6|26821.1|26814.1|26853.6|26846.6|26818.6|26811.6|84
1645611000000|2022-02-23 10:10:00|26823.6|26816.6|26808.6|26801.6|26823.6|26816.6|26793.6|26786.6|114
1645611300000|2022-02-23 10:15:00|26806.1|26799.1|26818.6|26811.6|26818.6|26811.6|26803.6|26796.6|63
1645611600000|2022-02-23 10:20:00|26821.1|26814.1|26831.1|26824.1|26833.6|26826.6|26818.6|26811.6|69
1645611900000|2022-02-23 10:25:00|26833.6|26826.6|26828.6|26821.6|26838.6|26831.6|26823.6|26816.6|21
1645612200000|2022-02-23 10:30:00|26833.6|26826.6|26836.1|26829.1|26843.6|26836.6|26828.6|26821.6|40
1645612500000|2022-02-23 10:35:00|26833.6|26826.6|26816.1|26809.1|26838.6|26831.6|26813.6|26806.6|30
1645612800000|2022-02-23 10:40:00|26813.6|26806.6|26818.6|26811.6|26833.6|26826.6|26813.6|26806.6|34
1645613100000|2022-02-23 10:45:00|26816.1|26809.1|26791.1|26784.1|26823.6|26816.6|26783.6|26776.6|36
1645613400000|2022-02-23 10:50:00|26788.6|26781.6|26808.6|26801.6|26808.6|26801.6|26788.6|26781.6|34
1645613700000|2022-02-23 10:55:00|26803.6|26796.6|26818.6|26811.6|26818.6|26811.6|26798.6|26791.6|32
1645614000000|2022-02-23 11:00:00|26816.1|26809.1|26816.1|26809.1|26823.6|26816.6|26803.6|26796.6|44
1645614300000|2022-02-23 11:05:00|26818.6|26811.6|26818.6|26811.6|26821.1|26814.1|26801.1|26794.1|35
1645614600000|2022-02-23 11:10:00|26816.1|26809.1|26798.6|26791.6|26828.6|26821.6|26793.6|26786.6|27
1645614900000|2022-02-23 11:15:00|26796.1|26789.1|26786.1|26779.1|26813.6|26806.6|26783.6|26776.6|36
1645615200000|2022-02-23 11:20:00|26783.6|26776.6|26793.6|26786.6|26801.1|26794.1|26778.6|26771.6|24
1645615500000|2022-02-23 11:25:00|26798.6|26791.6|26798.6|26791.6|26803.6|26796.6|26786.1|26779.1|36
1645615800000|2022-02-23 11:30:00|26796.1|26789.1|26798.6|26791.6|26803.6|26796.6|26793.6|26786.6|42
1645616100000|2022-02-23 11:35:00|26793.6|26786.6|26783.6|26776.6|26803.6|26796.6|26778.6|26771.6|58
1645616400000|2022-02-23 11:40:00|26781.1|26774.1|26778.6|26771.6|26788.6|26781.6|26778.6|26771.6|44
1645616700000|2022-02-23 11:45:00|26773.6|26766.6|26768.6|26761.6|26778.6|26771.6|26768.6|26761.6|59
1645617000000|2022-02-23 11:50:00|26773.6|26766.6|26778.6|26771.6|26783.6|26776.6|26768.6|26761.6|34
1645617300000|2022-02-23 11:55:00|26773.6|26766.6|26743.6|26736.6|26773.6|26766.6|26743.6|26736.6|277
1645617600000|2022-02-23 12:00:00|26748.6|26741.6|26768.6|26761.6|26773.6|26766.6|26743.6|26736.6|93
1645617900000|2022-02-23 12:05:00|26773.6|26766.6|26778.6|26771.6|26783.6|26776.6|26773.6|26766.6|38
1645618200000|2022-02-23 12:10:00|26776.1|26769.1|26788.6|26781.6|26793.6|26786.6|26771.1|26764.1|36
1645618500000|2022-02-23 12:15:00|26791.1|26784.1|26793.6|26786.6|26793.6|26786.6|26788.6|26781.6|21
1645618800000|2022-02-23 12:20:00|26791.1|26784.1|26798.6|26791.6|26803.6|26796.6|26788.6|26781.6|38
1645619100000|2022-02-23 12:25:00|26796.1|26789.1|26796.1|26789.1|26798.6|26791.6|26793.6|26786.6|13
1645619400000|2022-02-23 12:30:00|26793.6|26786.6|26803.6|26796.6|26808.6|26801.6|26793.6|26786.6|43
1645619700000|2022-02-23 12:35:00|26808.6|26801.6|26818.6|26811.6|26823.6|26816.6|26803.6|26796.6|16
1645620000000|2022-02-23 12:40:00|26816.1|26809.1|26816.1|26809.1|26823.6|26816.6|26813.6|26806.6|60
1645620300000|2022-02-23 12:45:00|26813.6|26806.6|26803.6|26796.6|26818.6|26811.6|26803.6|26796.6|18
1645620600000|2022-02-23 12:50:00|26808.6|26801.6|26821.1|26814.1|26823.6|26816.6|26806.1|26799.1|18
1645620900000|2022-02-23 12:55:00|26823.6|26816.6|26813.6|26806.6|26823.6|26816.6|26813.6|26806.6|8
1645621200000|2022-02-23 13:00:00|26816.1|26809.1|26821.1|26814.1|26823.6|26816.6|26813.6|26806.6|165
1645621500000|2022-02-23 13:05:00|26818.6|26811.6|26838.6|26831.6|26838.6|26831.6|26818.6|26811.6|55
1645621800000|2022-02-23 13:10:00|26836.1|26829.1|26828.6|26821.6|26838.6|26831.6|26823.6|26816.6|23
1645622100000|2022-02-23 13:15:00|26831.1|26824.1|26828.6|26821.6|26833.6|26826.6|26823.6|26816.6|27
1645622400000|2022-02-23 13:20:00|26826.1|26819.1|26803.6|26796.6|26828.6|26821.6|26798.6|26791.6|48
1645622700000|2022-02-23 13:25:00|26801.1|26794.1|26798.6|26791.6|26808.6|26801.6|26796.1|26789.1|21
1645623000000|2022-02-23 13:30:00|26801.1|26794.1|26781.1|26774.1|26808.6|26801.6|26778.6|26771.6|49
1645623300000|2022-02-23 13:35:00|26783.6|26776.6|26793.6|26786.6|26803.6|26796.6|26778.6|26771.6|35
1645623600000|2022-02-23 13:40:00|26798.6|26791.6|26793.6|26786.6|26798.6|26791.6|26783.6|26776.6|11
1645623900000|2022-02-23 13:45:00|26796.1|26789.1|26803.6|26796.6|26808.6|26801.6|26793.6|26786.6|16
1645624200000|2022-02-23 13:50:00|26801.1|26794.1|26818.6|26811.6|26818.6|26811.6|26798.6|26791.6|46
1645624500000|2022-02-23 13:55:00|26821.1|26814.1|26826.1|26819.1|26833.6|26826.6|26818.6|26811.6|25
1645624800000|2022-02-23 14:00:00|26823.6|26816.6|26818.6|26811.6|26828.6|26821.6|26811.1|26804.1|101
1645625100000|2022-02-23 14:05:00|26821.1|26814.1|26818.6|26811.6|26821.1|26814.1|26808.6|26801.6|31
1645625400000|2022-02-23 14:10:00|26813.6|26806.6|26813.6|26806.6|26818.6|26811.6|26803.6|26796.6|38
1645625700000|2022-02-23 14:15:00|26811.1|26804.1|26803.6|26796.6|26823.6|26816.6|26803.6|26796.6|15
1645626000000|2022-02-23 14:20:00|26801.1|26794.1|26816.1|26809.1|26818.6|26811.6|26793.6|26786.6|43
1645626300000|2022-02-23 14:25:00|26813.6|26806.6|26803.6|26796.6|26818.6|26811.6|26793.6|26786.6|48
1645626600000|2022-02-23 14:30:00|26798.6|26791.6|26796.1|26789.1|26803.6|26796.6|26763.6|26756.6|245
1645626900000|2022-02-23 14:35:00|26793.6|26786.6|26788.6|26781.6|26803.6|26796.6|26753.6|26746.6|313
1645627200000|2022-02-23 14:40:00|26791.1|26784.1|26758.6|26751.6|26798.6|26791.6|26743.6|26736.6|182
1645627500000|2022-02-23 14:45:00|26763.6|26756.6|26761.1|26754.1|26798.6|26791.6|26758.6|26751.6|235
1645627800000|2022-02-23 14:50:00|26763.6|26756.6|26708.6|26701.6|26768.6|26761.6|26708.6|26701.6|190
1645628100000|2022-02-23 14:55:00|26703.6|26696.6|26706.1|26699.1|26738.6|26731.6|26698.6|26691.6|196
1645628400000|2022-02-23 15:00:00|26703.6|26696.6|26668.6|26661.6|26703.6|26696.6|26643.6|26636.6|418
1645628700000|2022-02-23 15:05:00|26671.1|26664.1|26618.6|26611.6|26673.6|26666.6|26598.6|26591.6|636
1645629000000|2022-02-23 15:10:00|26613.6|26606.6|26643.6|26636.6|26663.6|26656.6|26608.6|26601.6|436
1645629300000|2022-02-23 15:15:00|26646.1|26639.1|26618.6|26611.6|26646.1|26639.1|26603.6|26596.6|212
1645629600000|2022-02-23 15:20:00|26616.1|26609.1|26603.6|26596.6|26643.6|26636.6|26596.1|26589.1|301
1645629900000|2022-02-23 15:25:00|26608.6|26601.6|26571.1|26564.1|26611.1|26604.1|26546.1|26539.1|300
1645630200000|2022-02-23 15:30:00|26568.6|26561.6|26588.6|26581.6|26598.6|26591.6|26538.6|26531.6|170
1645630500000|2022-02-23 15:35:00|26591.1|26584.1|26593.6|26586.6|26618.6|26611.6|26586.1|26579.1|140
1645630800000|2022-02-23 15:40:00|26591.1|26584.1|26568.6|26561.6|26598.6|26591.6|26553.6|26546.6|99
1645631100000|2022-02-23 15:45:00|26563.6|26556.6|26553.6|26546.6|26583.6|26576.6|26548.6|26541.6|91
1645631400000|2022-02-23 15:50:00|26551.1|26544.1|26563.6|26556.6|26583.6|26576.6|26546.1|26539.1|145
1645631700000|2022-02-23 15:55:00|26561.1|26554.1|26568.6|26561.6|26583.6|26576.6|26538.6|26531.6|126
1645632000000|2022-02-23 16:00:00|26566.1|26559.1|26553.6|26546.6|26578.6|26571.6|26543.6|26536.6|148
1645632300000|2022-02-23 16:05:00|26556.1|26549.1|26531.1|26524.1|26558.6|26551.6|26518.6|26511.6|229
1645632600000|2022-02-23 16:10:00|26533.6|26526.6|26548.6|26541.6|26553.6|26546.6|26523.6|26516.6|124
1645632900000|2022-02-23 16:15:00|26543.6|26536.6|26543.6|26536.6|26548.6|26541.6|26513.6|26506.6|93
1645633200000|2022-02-23 16:20:00|26541.1|26534.1|26546.1|26539.1|26553.6|26546.6|26528.6|26521.6|94
1645633500000|2022-02-23 16:25:00|26543.6|26536.6|26543.6|26536.6|26568.6|26561.6|26533.6|26526.6|142
1645633800000|2022-02-23 16:30:00|26541.1|26534.1|26558.6|26551.6|26583.6|26576.6|26518.6|26511.6|204
1645634100000|2022-02-23 16:35:00|26556.1|26549.1|26578.6|26571.6|26598.6|26591.6|26543.6|26536.6|178
1645634400000|2022-02-23 16:40:00|26581.1|26574.1|26573.6|26566.6|26598.6|26591.6|26568.6|26561.6|104
1645634700000|2022-02-23 16:45:00|26576.1|26569.1|26608.6|26601.6|26608.6|26601.6|26563.6|26556.6|187
1645635000000|2022-02-23 16:50:00|26611.1|26604.1|26623.6|26616.6|26638.6|26631.6|26591.1|26584.1|121
1645635300000|2022-02-23 16:55:00|26626.1|26619.1|26621.1|26614.1|26643.6|26636.6|26613.6|26606.6|112
1645635600000|2022-02-23 17:00:00|26623.6|26616.6|26608.6|26601.6|26628.6|26621.6|26593.6|26586.6|33
1645635900000|2022-02-23 17:05:00|26613.6|26606.6|26623.6|26616.6|26623.6|26616.6|26596.1|26589.1|33
1645636200000|2022-02-23 17:10:00|26621.1|26614.1|26618.6|26611.6|26638.6|26631.6|26603.6|26596.6|57
1645636500000|2022-02-23 17:15:00|26616.1|26609.1|26663.6|26656.6|26673.6|26666.6|26613.6|26606.6|109
1645636800000|2022-02-23 17:20:00|26661.1|26654.1|26668.6|26661.6|26673.6|26666.6|26658.6|26651.6|58
1645637100000|2022-02-23 17:25:00|26666.1|26659.1|26678.6|26671.6|26683.6|26676.6|26663.6|26656.6|116
1645637400000|2022-02-23 17:30:00|26683.6|26676.6|26653.6|26646.6|26688.6|26681.6|26653.6|26646.6|87
1645637700000|2022-02-23 17:35:00|26656.1|26649.1|26638.6|26631.6|26658.6|26651.6|26628.6|26621.6|53
1645638000000|2022-02-23 17:40:00|26641.1|26634.1|26643.6|26636.6|26653.6|26646.6|26628.6|26621.6|38
1645638300000|2022-02-23 17:45:00|26641.1|26634.1|26621.1|26614.1|26658.6|26651.6|26618.6|26611.6|200
1645638600000|2022-02-23 17:50:00|26623.6|26616.6|26603.6|26596.6|26628.6|26621.6|26593.6|26586.6|76
1645638900000|2022-02-23 17:55:00|26601.1|26594.1|26598.6|26591.6|26603.6|26596.6|26583.6|26576.6|77
1645639200000|2022-02-23 18:00:00|26596.1|26589.1|26583.6|26576.6|26596.1|26589.1|26578.6|26571.6|40
1645639500000|2022-02-23 18:05:00|26586.1|26579.1|26561.1|26554.1|26588.6|26581.6|26548.6|26541.6|217
1645639800000|2022-02-23 18:10:00|26558.6|26551.6|26508.6|26501.6|26568.6|26561.6|26503.6|26496.6|195
1645640100000|2022-02-23 18:15:00|26503.6|26496.6|26523.6|26516.6|26531.1|26524.1|26493.6|26486.6|115
1645640400000|2022-02-23 18:20:00|26521.1|26514.1|26508.6|26501.6|26533.6|26526.6|26493.6|26486.6|67
1645640700000|2022-02-23 18:25:00|26513.6|26506.6|26488.6|26481.6|26523.6|26516.6|26481.1|26474.1|101
1645641000000|2022-02-23 18:30:00|26491.1|26484.1|26453.6|26446.6|26503.6|26496.6|26453.6|26446.6|193
1645641300000|2022-02-23 18:35:00|26458.6|26451.6|26498.6|26491.6|26503.6|26496.6|26448.6|26441.6|141
1645641600000|2022-02-23 18:40:00|26496.1|26489.1|26508.6|26501.6|26508.6|26501.6|26483.6|26476.6|40
1645641900000|2022-02-23 18:45:00|26506.1|26499.1|26536.1|26529.1|26548.6|26541.6|26498.6|26491.6|111
1645642200000|2022-02-23 18:50:00|26538.6|26531.6|26498.6|26491.6|26538.6|26531.6|26486.1|26479.1|38
1645642500000|2022-02-23 18:55:00|26501.1|26494.1|26508.6|26501.6|26518.6|26511.6|26493.6|26486.6|49
1645642800000|2022-02-23 19:00:00|26506.1|26499.1|26466.1|26459.1|26533.6|26526.6|26458.6|26451.6|133
1645643100000|2022-02-23 19:05:00|26468.6|26461.6|26491.1|26484.1|26503.6|26496.6|26456.1|26449.1|48
1645643400000|2022-02-23 19:10:00|26493.6|26486.6|26478.6|26471.6|26518.6|26511.6|26473.6|26466.6|59
1645643700000|2022-02-23 19:15:00|26476.1|26469.1|26478.6|26471.6|26503.6|26496.6|26448.6|26441.6|113
1645644000000|2022-02-23 19:20:00|26476.1|26469.1|26436.1|26429.1|26498.6|26491.6|26431.1|26424.1|176
1645644300000|2022-02-23 19:25:00|26438.6|26431.6|26418.6|26411.6|26443.6|26436.6|26408.6|26401.6|283
1645644600000|2022-02-23 19:30:00|26423.6|26416.6|26423.6|26416.6|26443.6|26436.6|26403.6|26396.6|190
1645644900000|2022-02-23 19:35:00|26426.1|26419.1|26423.6|26416.6|26438.6|26431.6|26418.6|26411.6|63
1645645200000|2022-02-23 19:40:00|26421.1|26414.1|26388.6|26381.6|26421.1|26414.1|26373.6|26366.6|177
1645645500000|2022-02-23 19:45:00|26393.6|26386.6|26408.6|26401.6|26433.6|26426.6|26383.6|26376.6|85
1645645800000|2022-02-23 19:50:00|26411.1|26404.1|26393.6|26386.6|26413.6|26406.6|26383.6|26376.6|127
1645646100000|2022-02-23 19:55:00|26398.6|26391.6|26398.6|26391.6|26426.1|26419.1|26383.6|26376.6|160
1645646400000|2022-02-23 20:00:00|26396.1|26389.1|26373.6|26366.6|26403.6|26396.6|26363.6|26356.6|157
1645646700000|2022-02-23 20:05:00|26376.1|26369.1|26371.1|26364.1|26393.6|26386.6|26358.6|26351.6|165
1645647000000|2022-02-23 20:10:00|26368.6|26361.6|26388.6|26381.6|26388.6|26381.6|26358.6|26351.6|103
1645647300000|2022-02-23 20:15:00|26386.1|26379.1|26376.1|26369.1|26406.1|26399.1|26371.1|26364.1|153
1645647600000|2022-02-23 20:20:00|26378.6|26371.6|26383.6|26376.6|26393.6|26386.6|26363.6|26356.6|61
1645647900000|2022-02-23 20:25:00|26386.1|26379.1|26406.1|26399.1|26413.6|26406.6|26373.6|26366.6|212
1645648200000|2022-02-23 20:30:00|26403.6|26396.6|26381.1|26374.1|26411.1|26404.1|26368.6|26361.6|273
1645648500000|2022-02-23 20:35:00|26383.6|26376.6|26351.1|26344.1|26398.6|26391.6|26351.1|26344.1|124
1645648800000|2022-02-23 20:40:00|26348.6|26341.6|26333.6|26326.6|26373.6|26366.6|26328.6|26321.6|356
1645649100000|2022-02-23 20:45:00|26328.6|26321.6|26311.1|26304.1|26353.6|26346.6|26303.6|26296.6|560
1645649400000|2022-02-23 20:50:00|26308.6|26301.6|26306.1|26299.1|26348.6|26341.6|26293.6|26286.6|468
1645649700000|2022-02-23 20:55:00|26308.6|26301.6|26341.1|26334.1|26363.6|26356.6|26306.1|26299.1|766
1645650000000|2022-02-23 21:00:00|26338.6|26331.6|26338.6|26331.6|26353.6|26346.6|26323.6|26316.6|72
1645650300000|2022-02-23 21:05:00|26343.6|26336.6|26333.6|26326.6|26348.6|26341.6|26333.6|26326.6|54
1645650600000|2022-02-23 21:10:00|26336.1|26329.1|26328.6|26321.6|26348.6|26341.6|26328.6|26321.6|62
1645650900000|2022-02-23 21:15:00|26332.6|26317.6|26350.1|26335.1|26350.1|26335.1|26332.6|26317.6|102
1645651200000|2022-02-23 21:20:00|26347.6|26332.6|26347.6|26332.6|26347.6|26332.6|26342.6|26327.6|6
1645651500000|2022-02-23 21:25:00|26350.1|26335.1|26342.6|26327.6|26350.1|26335.1|26337.6|26322.6|8
1645651800000|2022-02-23 21:30:00|26345.1|26330.1|26342.6|26327.6|26347.6|26332.6|26340.1|26325.1|10
1645652100000|2022-02-23 21:35:00|26345.1|26330.1|26345.1|26330.1|26345.1|26330.1|26330.1|26315.1|31
1645652400000|2022-02-23 21:40:00|26342.6|26327.6|26325.1|26310.1|26342.6|26327.6|26315.1|26300.1|5
1645652700000|2022-02-23 21:45:00|26327.6|26312.6|26327.6|26312.6|26340.1|26325.1|26327.6|26312.6|7
1645653000000|2022-02-23 21:50:00|26325.1|26310.1|26332.6|26317.6|26337.6|26322.6|26322.6|26307.6|16
1645653300000|2022-02-23 21:55:00|26335.1|26320.1|26335.2|26305.2|26336.6|26320.1|26322.6|26302.3|16
1645653600000|2022-02-23 22:00:00|26335.9|26305.9|26337.2|26307.2|26338|26308|26333.3|26303.3|0
1645653900000|2022-02-23 22:05:00|26337.1|26307.1|26336.6|26306.6|26339.1|26309.1|26336.4|26306.4|0
1645654200000|2022-02-23 22:10:00|26336.5|26306.5|26336.9|26306.9|26339.1|26309.1|26335|26305|0
1645654500000|2022-02-23 22:15:00|26336.6|26306.6|26336.7|26306.7|26338.2|26308.2|26335.2|26305.2|0
1645654800000|2022-02-23 22:20:00|26336.5|26306.5|26333.7|26303.7|26336.5|26306.5|26333.4|26303.4|0
1645655100000|2022-02-23 22:25:00|26333.5|26303.5|26327.2|26297.2|26334.7|26304.7|26327.2|26297.2|0
1645655400000|2022-02-23 22:30:00|26327|26297|26324.2|26294.2|26327.7|26297.7|26322.6|26292.6|0
1645655700000|2022-02-23 22:35:00|26324|26294|26320.7|26290.7|26327.9|26297.9|26320.5|26290.5|0
1645656000000|2022-02-23 22:40:00|26321.4|26291.4|26318.8|26288.8|26321.4|26291.4|26318.1|26288.1|0
1645656300000|2022-02-23 22:45:00|26317.9|26287.9|26323.6|26293.6|26323.6|26293.6|26316.2|26286.2|0
1645656600000|2022-02-23 22:50:00|26323.7|26293.7|26322.4|26292.4|26324.5|26294.5|26321.8|26291.8|0
1645656900000|2022-02-23 22:55:00|26322.5|26292.5|26329.9|26299.9|26330.7|26300.7|26322|26292|0
1645657200000|2022-02-23 23:00:00|26330.2|26300.2|26302.6|26287.6|26360.1|26345.1|26300.1|26285.1|114
1645657500000|2022-02-23 23:05:00|26305.1|26290.1|26290.1|26275.1|26310.1|26295.1|26280.1|26265.1|141
1645657800000|2022-02-23 23:10:00|26295.1|26280.1|26270.1|26255.1|26295.1|26280.1|26252.6|26237.6|158
1645658100000|2022-02-23 23:15:00|26272.6|26257.6|26250.1|26235.1|26277.6|26262.6|26245.1|26230.1|44
1645658400000|2022-02-23 23:20:00|26252.6|26237.6|26252.6|26237.6|26262.6|26247.6|26242.6|26227.6|46
1645658700000|2022-02-23 23:25:00|26255.1|26240.1|26297.6|26282.6|26302.6|26287.6|26252.6|26237.6|84
1645659000000|2022-02-23 23:30:00|26290.1|26275.1|26288.6|26281.6|26306.1|26299.1|26278.6|26267.6|10618
1645659300000|2022-02-23 23:35:00|26286.1|26279.1|26303.6|26296.6|26323.6|26316.6|26278.6|26271.6|283
1645659600000|2022-02-23 23:40:00|26306.1|26299.1|26321.1|26314.1|26348.6|26341.6|26293.6|26286.6|364
1645659900000|2022-02-23 23:45:00|26328.6|26321.6|26266.1|26259.1|26338.6|26331.6|26258.6|26251.6|633
1645660200000|2022-02-23 23:50:00|26268.6|26261.6|26283.6|26276.6|26288.6|26281.6|26253.6|26246.6|525
1645660500000|2022-02-23 23:55:00|26281.1|26274.1|26268.6|26261.6|26291.1|26284.1|26258.6|26251.6|827
1645660800000|2022-02-24 00:00:00|26266.1|26259.1|26248.6|26241.6|26313.6|26306.6|26203.6|26196.6|2856
1645661100000|2022-02-24 00:05:00|26243.6|26236.6|26283.6|26276.6|26308.6|26301.6|26233.6|26226.6|1599
1645661400000|2022-02-24 00:10:00|26286.1|26279.1|26318.6|26311.6|26353.6|26346.6|26271.1|26264.1|1421
1645661700000|2022-02-24 00:15:00|26323.6|26316.6|26308.6|26301.6|26323.6|26316.6|26253.6|26246.6|1212
1645662000000|2022-02-24 00:20:00|26306.1|26299.1|26323.6|26316.6|26328.6|26321.6|26288.6|26281.6|604
1645662300000|2022-02-24 00:25:00|26321.1|26314.1|26293.6|26286.6|26333.6|26326.6|26253.6|26246.6|854
1645662600000|2022-02-24 00:30:00|26288.6|26281.6|26243.6|26236.6|26288.6|26281.6|26226.1|26219.1|1054
1645662900000|2022-02-24 00:35:00|26238.6|26231.6|26208.6|26201.6|26268.6|26261.6|26208.6|26201.6|656
1645663200000|2022-02-24 00:40:00|26211.1|26204.1|26256.1|26249.1|26261.1|26254.1|26183.6|26176.6|657
1645663500000|2022-02-24 00:45:00|26253.6|26246.6|26208.6|26201.6|26258.6|26251.6|26198.6|26191.6|530
1645663800000|2022-02-24 00:50:00|26203.6|26196.6|26178.6|26171.6|26223.6|26216.6|26168.6|26161.6|563
1645664100000|2022-02-24 00:55:00|26173.6|26166.6|26158.6|26151.6|26193.6|26186.6|26153.6|26146.6|535
1645664400000|2022-02-24 01:00:00|26163.6|26156.6|26158.6|26151.6|26183.6|26176.6|26143.6|26136.6|1031
1645664700000|2022-02-24 01:05:00|26156.1|26149.1|26193.6|26186.6|26196.1|26189.1|26153.6|26146.6|404
1645665000000|2022-02-24 01:10:00|26188.6|26181.6|26168.6|26161.6|26218.6|26211.6|26158.6|26151.6|590
1645665300000|2022-02-24 01:15:00|26166.1|26159.1|26153.6|26146.6|26208.6|26201.6|26148.6|26141.6|485
1645665600000|2022-02-24 01:20:00|26151.1|26144.1|26148.6|26141.6|26161.1|26154.1|26118.6|26111.6|428
1645665900000|2022-02-24 01:25:00|26151.1|26144.1|26133.6|26126.6|26188.6|26181.6|26133.6|26126.6|462
1645666200000|2022-02-24 01:30:00|26131.1|26124.1|26173.6|26166.6|26193.6|26186.6|26116.1|26109.1|810
1645666500000|2022-02-24 01:35:00|26171.1|26164.1|26168.6|26161.6|26183.6|26176.6|26138.6|26131.6|597
1645666800000|2022-02-24 01:40:00|26173.6|26166.6|26171.1|26164.1|26218.6|26211.6|26163.6|26156.6|1255
1645667100000|2022-02-24 01:45:00|26173.6|26166.6|26208.6|26201.6|26223.6|26216.6|26158.6|26151.6|838
1645667400000|2022-02-24 01:50:00|26211.1|26204.1|26238.6|26231.6|26283.6|26276.6|26211.1|26204.1|1276
1645667700000|2022-02-24 01:55:00|26233.6|26226.6|26248.6|26241.6|26268.6|26261.6|26228.6|26221.6|838
1645668000000|2022-02-24 02:00:00|26253.6|26246.6|26223.6|26216.6|26268.6|26261.6|26213.6|26206.6|641
1645668300000|2022-02-24 02:05:00|26218.6|26211.6|26208.6|26201.6|26223.6|26216.6|26193.6|26186.6|516
1645668600000|2022-02-24 02:10:00|26203.6|26196.6|26216.1|26209.1|26223.6|26216.6|26193.6|26186.6|478
1645668900000|2022-02-24 02:15:00|26213.6|26206.6|26238.6|26231.6|26263.6|26256.6|26213.6|26206.6|654
1645669200000|2022-02-24 02:20:00|26241.1|26234.1|26213.6|26206.6|26241.1|26234.1|26208.6|26201.6|367
1645669500000|2022-02-24 02:25:00|26218.6|26211.6|26153.6|26146.6|26223.6|26216.6|26148.6|26141.6|684
1645669800000|2022-02-24 02:30:00|26156.1|26149.1|26191.1|26184.1|26193.6|26186.6|26143.6|26136.6|668
1645670100000|2022-02-24 02:35:00|26188.6|26181.6|26218.6|26211.6|26223.6|26216.6|26186.1|26179.1|287
1645670400000|2022-02-24 02:40:00|26221.1|26214.1|26203.6|26196.6|26223.6|26216.6|26193.6|26186.6|484
1645670700000|2022-02-24 02:45:00|26206.1|26199.1|26191.1|26184.1|26233.6|26226.6|26178.6|26171.6|593
1645671000000|2022-02-24 02:50:00|26188.6|26181.6|26141.1|26134.1|26191.1|26184.1|26118.6|26111.6|1504
1645671300000|2022-02-24 02:55:00|26143.6|26136.6|26143.6|26136.6|26181.1|26174.1|26126.1|26119.1|1078
1645671600000|2022-02-24 03:00:00|26141.1|26134.1|26101.1|26094.1|26168.6|26161.6|26093.6|26086.6|1090
1645671900000|2022-02-24 03:05:00|26098.6|26091.6|25963.6|25956.6|26101.1|26094.1|25926.1|25919.1|2124
1645672200000|2022-02-24 03:10:00|25958.6|25951.6|26008.6|26001.6|26048.6|26041.6|25938.6|25931.6|2000
1645672500000|2022-02-24 03:15:00|26011.1|26004.1|25998.6|25991.6|26028.6|26021.6|25988.6|25981.6|1043
1645672800000|2022-02-24 03:20:00|26003.6|25996.6|25933.6|25926.6|26028.6|26021.6|25928.6|25921.6|1617
1645673100000|2022-02-24 03:25:00|25931.1|25924.1|25946.1|25939.1|25968.6|25961.6|25901.1|25894.1|1409
1645673400000|2022-02-24 03:30:00|25948.6|25941.6|25843.6|25836.6|25961.1|25954.1|25808.6|25801.6|2645
1645673700000|2022-02-24 03:35:00|25848.6|25841.6|25796.1|25789.1|25868.6|25861.6|25793.6|25786.6|1527
1645674000000|2022-02-24 03:40:00|25793.6|25786.6|25898.6|25891.6|25908.6|25901.6|25793.6|25786.6|1792
1645674300000|2022-02-24 03:45:00|25896.1|25889.1|25966.1|25959.1|25981.1|25974.1|25891.1|25884.1|1412
1645674600000|2022-02-24 03:50:00|25963.6|25956.6|25931.1|25924.1|25993.6|25986.6|25908.6|25901.6|793
1645674900000|2022-02-24 03:55:00|25928.6|25921.6|25888.6|25881.6|25938.6|25931.6|25861.1|25854.1|612
1645675200000|2022-02-24 04:00:00|25883.6|25876.6|25898.6|25891.6|25928.6|25921.6|25871.1|25864.1|693
1645675500000|2022-02-24 04:05:00|25893.6|25886.6|25883.6|25876.6|25916.1|25909.1|25858.6|25851.6|536
1645675800000|2022-02-24 04:10:00|25881.1|25874.1|25841.1|25834.1|25883.6|25876.6|25823.6|25816.6|635
1645676100000|2022-02-24 04:15:00|25838.6|25831.6|25786.1|25779.1|25838.6|25831.6|25768.6|25761.6|1207
1645676400000|2022-02-24 04:20:00|25783.6|25776.6|25816.1|25809.1|25833.6|25826.6|25771.1|25764.1|879
1645676700000|2022-02-24 04:25:00|25818.6|25811.6|25828.6|25821.6|25848.6|25841.6|25796.1|25789.1|374
1645677000000|2022-02-24 04:30:00|25826.1|25819.1|25863.6|25856.6|25888.6|25881.6|25803.6|25796.6|811
1645677300000|2022-02-24 04:35:00|25866.1|25859.1|25853.6|25846.6|25888.6|25881.6|25843.6|25836.6|425
1645677600000|2022-02-24 04:40:00|25851.1|25844.1|25853.6|25846.6|25868.6|25861.6|25831.1|25824.1|391
1645677900000|2022-02-24 04:45:00|25856.1|25849.1|25926.1|25919.1|25928.6|25921.6|25843.6|25836.6|554
1645678200000|2022-02-24 04:50:00|25923.6|25916.6|25931.1|25924.1|25963.6|25956.6|25903.6|25896.6|693
1645678500000|2022-02-24 04:55:00|25933.6|25926.6|25943.6|25936.6|25953.6|25946.6|25911.1|25904.1|345
1645678800000|2022-02-24 05:00:00|25946.1|25939.1|25891.1|25884.1|25958.6|25951.6|25888.6|25881.6|542
1645679100000|2022-02-24 05:05:00|25893.6|25886.6|25883.6|25876.6|25908.6|25901.6|25851.1|25844.1|593
1645679400000|2022-02-24 05:10:00|25886.1|25879.1|25926.1|25919.1|25946.1|25939.1|25858.6|25851.6|468
1645679700000|2022-02-24 05:15:00|25928.6|25921.6|25931.1|25924.1|25941.1|25934.1|25898.6|25891.6|505
1645680000000|2022-02-24 05:20:00|25928.6|25921.6|25941.1|25934.1|25963.6|25956.6|25918.6|25911.6|568
1645680300000|2022-02-24 05:25:00|25943.6|25936.6|25918.6|25911.6|25958.6|25951.6|25913.6|25906.6|411
1645680600000|2022-02-24 05:30:00|25916.1|25909.1|25893.6|25886.6|25951.1|25944.1|25891.1|25884.1|535
1645680900000|2022-02-24 05:35:00|25896.1|25889.1|25886.1|25879.1|25913.6|25906.6|25886.1|25879.1|475
1645681200000|2022-02-24 05:40:00|25883.6|25876.6|25908.6|25901.6|25908.6|25901.6|25876.1|25869.1|435
1645681500000|2022-02-24 05:45:00|25906.1|25899.1|25898.6|25891.6|25953.6|25946.6|25898.6|25891.6|1130
1645681800000|2022-02-24 05:50:00|25896.1|25889.1|25941.1|25934.1|25958.6|25951.6|25876.1|25869.1|1170
1645682100000|2022-02-24 05:55:00|25943.6|25936.6|25983.6|25976.6|25998.6|25991.6|25938.6|25931.6|1891
1645682400000|2022-02-24 06:00:00|25970.5|25963.5|25945.5|25938.5|25970.5|25963.5|25910.5|25903.5|2276
1645682700000|2022-02-24 06:05:00|25943|25936|25975.5|25968.5|25980.5|25973.5|25925.5|25918.5|1074
1645683000000|2022-02-24 06:10:00|25978|25971|25935.5|25928.5|25995.5|25988.5|25925.5|25918.5|703
1645683300000|2022-02-24 06:15:00|25933|25926|25925.5|25918.5|25953|25946|25910.5|25903.5|933
1645683600000|2022-02-24 06:20:00|25928|25921|25933|25926|25935.5|25928.5|25910.5|25903.5|281
1645683900000|2022-02-24 06:25:00|25930.5|25923.5|25918|25911|25943|25936|25900.5|25893.5|136
1645684200000|2022-02-24 06:30:00|25915.5|25908.5|25910.5|25903.5|25930.5|25923.5|25900.5|25893.5|82
1645684500000|2022-02-24 06:35:00|25908|25901|25910.5|25903.5|25918|25911|25880.5|25873.5|19
1645684800000|2022-02-24 06:40:00|25908|25901|25928|25921|25928|25921|25900.5|25893.5|28
1645685100000|2022-02-24 06:45:00|25925.5|25918.5|25885.5|25878.5|25928|25921|25878|25871|38
1645685400000|2022-02-24 06:50:00|25883|25876|25863|25856|25885.5|25878.5|25848|25841|179
1645685700000|2022-02-24 06:55:00|25865.5|25858.5|25863|25856|25900.5|25893.5|25853|25846|130
1645686000000|2022-02-24 07:00:00|25865.5|25858.5|25800.5|25793.5|25898|25891|25800.5|25793.5|368
1645686300000|2022-02-24 07:05:00|25803|25796|25803|25796|25830.5|25823.5|25735.5|25728.5|695
1645686600000|2022-02-24 07:10:00|25800.5|25793.5|25725.5|25718.5|25800.5|25793.5|25688|25681|451
1645686900000|2022-02-24 07:15:00|25718|25711|25623|25616|25733|25726|25545.5|25538.5|806
1645687200000|2022-02-24 07:20:00|25620.5|25613.5|25633|25626|25690.5|25683.5|25598|25591|380
1645687500000|2022-02-24 07:25:00|25635.5|25628.5|25635.5|25628.5|25655.5|25648.5|25568|25561|384
1645687800000|2022-02-24 07:30:00|25638|25631|25680.5|25673.5|25693|25686|25638|25631|837
1645688100000|2022-02-24 07:35:00|25685.5|25678.5|25738|25731|25745.5|25738.5|25650.5|25643.5|705
1645688400000|2022-02-24 07:40:00|25735.5|25728.5|25748|25741|25760.5|25753.5|25715.5|25708.5|718
1645688700000|2022-02-24 07:45:00|25745.5|25738.5|25735.5|25728.5|25790.5|25783.5|25718|25711|706
1645689000000|2022-02-24 07:50:00|25733|25726|25710.5|25703.5|25750.5|25743.5|25703|25696|516
1645689300000|2022-02-24 07:55:00|25713|25706|25695.5|25688.5|25753|25746|25683|25676|709
1645689600000|2022-02-24 08:00:00|25693|25686|25718|25711|25740.5|25733.5|25665.5|25658.5|1393
1645689900000|2022-02-24 08:05:00|25720.5|25713.5|25820.5|25813.5|25825.5|25818.5|25710.5|25703.5|1153
1645690200000|2022-02-24 08:10:00|25818|25811|25768|25761|25830.5|25823.5|25765.5|25758.5|919
1645690500000|2022-02-24 08:15:00|25765.5|25758.5|25845.5|25838.5|25845.5|25838.5|25755.5|25748.5|842
1645690800000|2022-02-24 08:20:00|25840.5|25833.5|25845.5|25838.5|25868|25861|25813|25806|1116
1645691100000|2022-02-24 08:25:00|25848|25841|25820.5|25813.5|25865.5|25858.5|25795.5|25788.5|879
1645691400000|2022-02-24 08:30:00|25815.5|25808.5|25840.5|25833.5|25858|25851|25795.5|25788.5|858
1645691700000|2022-02-24 08:35:00|25843|25836|25828|25821|25845.5|25838.5|25775.5|25768.5|842
1645692000000|2022-02-24 08:40:00|25825.5|25818.5|25830.5|25823.5|25840.5|25833.5|25785.5|25778.5|587
1645692300000|2022-02-24 08:45:00|25828|25821|25830.5|25823.5|25870.5|25863.5|25815.5|25808.5|390
1645692600000|2022-02-24 08:50:00|25828|25821|25820.5|25813.5|25865.5|25858.5|25815.5|25808.5|482
1645692900000|2022-02-24 08:55:00|25823|25816|25850.5|25843.5|25880.5|25873.5|25820.5|25813.5|736
1645693200000|2022-02-24 09:00:00|25853|25846|25880.5|25873.5|25890.5|25883.5|25825.5|25818.5|573
1645693500000|2022-02-24 09:05:00|25878|25871|25910.5|25903.5|25938|25931|25865.5|25858.5|815
1645693800000|2022-02-24 09:10:00|25908|25901|25855.5|25848.5|25910.5|25903.5|25825.5|25818.5|725
1645694100000|2022-02-24 09:15:00|25860.5|25853.5|25850.5|25843.5|25880.5|25873.5|25840.5|25833.5|457
1645694400000|2022-02-24 09:20:00|25853|25846|25873|25866|25905.5|25898.5|25845.5|25838.5|314
1645694700000|2022-02-24 09:25:00|25870.5|25863.5|25835.5|25828.5|25880.5|25873.5|25830.5|25823.5|432
1645695000000|2022-02-24 09:30:00|25843|25836|25875.5|25868.5|25885.5|25878.5|25830.5|25823.5|505
1645695300000|2022-02-24 09:35:00|25873|25866|25870.5|25863.5|25880.5|25873.5|25845.5|25838.5|456
1645695600000|2022-02-24 09:40:00|25873|25866|25845.5|25838.5|25895.5|25888.5|25815.5|25808.5|531
1645695900000|2022-02-24 09:45:00|25843|25836|25865.5|25858.5|25870.5|25863.5|25830.5|25823.5|301
1645696200000|2022-02-24 09:50:00|25870.5|25863.5|25833|25826|25885.5|25878.5|25823|25816|239
1645696500000|2022-02-24 09:55:00|25835.5|25828.5|25815.5|25808.5|25855.5|25848.5|25815.5|25808.5|261
1645696800000|2022-02-24 10:00:00|25818|25811|25820.5|25813.5|25835.5|25828.5|25798|25791|422
1645697100000|2022-02-24 10:05:00|25818|25811|25870.5|25863.5|25875.5|25868.5|25813|25806|329
1645697400000|2022-02-24 10:10:00|25868|25861|25830.5|25823.5|25870.5|25863.5|25820.5|25813.5|317
1645697700000|2022-02-24 10:15:00|25833|25826|25785.5|25778.5|25835.5|25828.5|25775.5|25768.5|385
1645698000000|2022-02-24 10:20:00|25783|25776|25740.5|25733.5|25788|25781|25730.5|25723.5|647
1645698300000|2022-02-24 10:25:00|25743|25736|25755.5|25748.5|25775.5|25768.5|25730.5|25723.5|494
1645698600000|2022-02-24 10:30:00|25758|25751|25775.5|25768.5|25785.5|25778.5|25740.5|25733.5|308
1645698900000|2022-02-24 10:35:00|25773|25766|25780.5|25773.5|25785.5|25778.5|25730.5|25723.5|251
1645699200000|2022-02-24 10:40:00|25778|25771|25763|25756|25790.5|25783.5|25760.5|25753.5|280
1645699500000|2022-02-24 10:45:00|25765.5|25758.5|25780.5|25773.5|25785.5|25778.5|25738|25731|210
1645699800000|2022-02-24 10:50:00|25778|25771|25735.5|25728.5|25780.5|25773.5|25735.5|25728.5|235
1645700100000|2022-02-24 10:55:00|25740.5|25733.5|25730.5|25723.5|25750.5|25743.5|25725.5|25718.5|158
1645700400000|2022-02-24 11:00:00|25728|25721|25690.5|25683.5|25750.5|25743.5|25683|25676|288
1645700700000|2022-02-24 11:05:00|25693|25686|25660.5|25653.5|25700.5|25693.5|25655.5|25648.5|356
1645701000000|2022-02-24 11:10:00|25658|25651|25688|25681|25700.5|25693.5|25650.5|25643.5|492
1645701300000|2022-02-24 11:15:00|25690.5|25683.5|25655.5|25648.5|25690.5|25683.5|25645.5|25638.5|364
1645701600000|2022-02-24 11:20:00|25658|25651|25715.5|25708.5|25718|25711|25655.5|25648.5|212
1645701900000|2022-02-24 11:25:00|25713|25706|25675.5|25668.5|25720.5|25713.5|25665.5|25658.5|403
1645702200000|2022-02-24 11:30:00|25678|25671|25648|25641|25690.5|25683.5|25645.5|25638.5|182
1645702500000|2022-02-24 11:35:00|25650.5|25643.5|25663|25656|25665.5|25658.5|25643|25636|163
1645702800000|2022-02-24 11:40:00|25660.5|25653.5|25730.5|25723.5|25730.5|25723.5|25650.5|25643.5|236
1645703100000|2022-02-24 11:45:00|25728|25721|25735.5|25728.5|25750.5|25743.5|25705.5|25698.5|267
1645703400000|2022-02-24 11:50:00|25738|25731|25720.5|25713.5|25760.5|25753.5|25718|25711|254
1645703700000|2022-02-24 11:55:00|25715.5|25708.5|25755.5|25748.5|25765.5|25758.5|25715.5|25708.5|217
1645704000000|2022-02-24 12:00:00|25758|25751|25700.5|25693.5|25760.5|25753.5|25690.5|25683.5|333
1645704300000|2022-02-24 12:05:00|25698|25691|25670.5|25663.5|25700.5|25693.5|25670.5|25663.5|228
1645704600000|2022-02-24 12:10:00|25673|25666|25705.5|25698.5|25710.5|25703.5|25665.5|25658.5|202
1645704900000|2022-02-24 12:15:00|25703|25696|25695.5|25688.5|25720.5|25713.5|25685.5|25678.5|196
1645705200000|2022-02-24 12:20:00|25693|25686|25680.5|25673.5|25695.5|25688.5|25680.5|25673.5|194
1645705500000|2022-02-24 12:25:00|25675.5|25668.5|25670.5|25663.5|25690.5|25683.5|25660.5|25653.5|266
1645705800000|2022-02-24 12:30:00|25668|25661|25643|25636|25675.5|25668.5|25630.5|25623.5|304
1645706100000|2022-02-24 12:35:00|25640.5|25633.5|25655.5|25648.5|25655.5|25648.5|25625.5|25618.5|316
1645706400000|2022-02-24 12:40:00|25653|25646|25655.5|25648.5|25658|25651|25635.5|25628.5|148
1645706700000|2022-02-24 12:45:00|25658|25651|25670.5|25663.5|25675.5|25668.5|25645.5|25638.5|160
1645707000000|2022-02-24 12:50:00|25675.5|25668.5|25665.5|25658.5|25683|25676|25660.5|25653.5|225
1645707300000|2022-02-24 12:55:00|25663|25656|25680.5|25673.5|25680.5|25673.5|25645.5|25638.5|185
1645707600000|2022-02-24 13:00:00|25683|25676|25680.5|25673.5|25700.5|25693.5|25665.5|25658.5|208
1645707900000|2022-02-24 13:05:00|25685.5|25678.5|25660.5|25653.5|25695.5|25688.5|25655.5|25648.5|144
1645708200000|2022-02-24 13:10:00|25663|25656|25645.5|25638.5|25670.5|25663.5|25640.5|25633.5|139
1645708500000|2022-02-24 13:15:00|25648|25641|25630.5|25623.5|25650.5|25643.5|25600.5|25593.5|361
1645708800000|2022-02-24 13:20:00|25628|25621|25615.5|25608.5|25633|25626|25605.5|25598.5|144
1645709100000|2022-02-24 13:25:00|25613|25606|25623|25616|25625.5|25618.5|25605.5|25598.5|110
1645709400000|2022-02-24 13:30:00|25615.5|25608.5|25643|25636|25645.5|25638.5|25610.5|25603.5|220
1645709700000|2022-02-24 13:35:00|25640.5|25633.5|25645.5|25638.5|25668|25661|25625.5|25618.5|179
1645710000000|2022-02-24 13:40:00|25648|25641|25710.5|25703.5|25710.5|25703.5|25645.5|25638.5|373
1645710300000|2022-02-24 13:45:00|25705.5|25698.5|25705.5|25698.5|25710.5|25703.5|25670.5|25663.5|304
1645710600000|2022-02-24 13:50:00|25708|25701|25705.5|25698.5|25730.5|25723.5|25700.5|25693.5|310
1645710900000|2022-02-24 13:55:00|25708|25701|25650.5|25643.5|25710.5|25703.5|25648|25641|219
1645711200000|2022-02-24 14:00:00|25653|25646|25680.5|25673.5|25690.5|25683.5|25653|25646|153
1645711500000|2022-02-24 14:05:00|25678|25671|25688|25681|25710.5|25703.5|25675.5|25668.5|160
1645711800000|2022-02-24 14:10:00|25690.5|25683.5|25673|25666|25690.5|25683.5|25660.5|25653.5|92
1645712100000|2022-02-24 14:15:00|25675.5|25668.5|25700.5|25693.5|25708|25701|25670.5|25663.5|88
1645712400000|2022-02-24 14:20:00|25703|25696|25675.5|25668.5|25705.5|25698.5|25670.5|25663.5|143
1645712700000|2022-02-24 14:25:00|25673|25666|25645.5|25638.5|25675.5|25668.5|25640.5|25633.5|206
1645713000000|2022-02-24 14:30:00|25643|25636|25705.5|25698.5|25725.5|25718.5|25635.5|25628.5|1012
1645713300000|2022-02-24 14:35:00|25703|25696|25770.5|25763.5|25770.5|25763.5|25660.5|25653.5|811
1645713600000|2022-02-24 14:40:00|25765.5|25758.5|25720.5|25713.5|25765.5|25758.5|25685.5|25678.5|645
1645713900000|2022-02-24 14:45:00|25715.5|25708.5|25785.5|25778.5|25785.5|25778.5|25673|25666|678
1645714200000|2022-02-24 14:50:00|25788|25781|25783|25776|25820.5|25813.5|25773|25766|727
1645714500000|2022-02-24 14:55:00|25785.5|25778.5|25800.5|25793.5|25805.5|25798.5|25758|25751|374
1645714800000|2022-02-24 15:00:00|25795.5|25788.5|25740.5|25733.5|25800.5|25793.5|25735.5|25728.5|321
1645715100000|2022-02-24 15:05:00|25743|25736|25803|25796|25810.5|25803.5|25725.5|25718.5|529
1645715400000|2022-02-24 15:10:00|25805.5|25798.5|25830.5|25823.5|25840.5|25833.5|25765.5|25758.5|475
1645715700000|2022-02-24 15:15:00|25828|25821|25855.5|25848.5|25855.5|25848.5|25790.5|25783.5|580
1645716000000|2022-02-24 15:20:00|25853|25846|25810.5|25803.5|25900.5|25893.5|25790.5|25783.5|949
1645716300000|2022-02-24 15:25:00|25808|25801|25763|25756|25815.5|25808.5|25755.5|25748.5|518
1645716600000|2022-02-24 15:30:00|25765.5|25758.5|25788|25781|25800.5|25793.5|25730.5|25723.5|588
1645716900000|2022-02-24 15:35:00|25785.5|25778.5|25718|25711|25800.5|25793.5|25700.5|25693.5|1057
1645717200000|2022-02-24 15:40:00|25720.5|25713.5|25690.5|25683.5|25720.5|25713.5|25665.5|25658.5|1180
1645717500000|2022-02-24 15:45:00|25688|25681|25728|25721|25750.5|25743.5|25688|25681|686
1645717800000|2022-02-24 15:50:00|25725.5|25718.5|25743|25736|25755.5|25748.5|25698|25691|280
1645718100000|2022-02-24 15:55:00|25745.5|25738.5|25715.5|25708.5|25760.5|25753.5|25700.5|25693.5|311
1645718400000|2022-02-24 16:00:00|25710.5|25703.5|25715.5|25708.5|25760.5|25753.5|25685.5|25678.5|582
1645718700000|2022-02-24 16:05:00|25718|25711|25765.5|25758.5|25765.5|25758.5|25705.5|25698.5|392
1645719000000|2022-02-24 16:10:00|25768|25761|25780.5|25773.5|25798|25791|25735.5|25728.5|452
1645719300000|2022-02-24 16:15:00|25785.5|25778.5|25805.5|25798.5|25810.5|25803.5|25760.5|25753.5|445
1645719600000|2022-02-24 16:20:00|25808|25801|25755.5|25748.5|25815.5|25808.5|25740.5|25733.5|552
1645719900000|2022-02-24 16:25:00|25753|25746|25748|25741|25765.5|25758.5|25730.5|25723.5|394
1645720200000|2022-02-24 16:30:00|25745.5|25738.5|25750.5|25743.5|25773|25766|25725.5|25718.5|675
1645720500000|2022-02-24 16:35:00|25755.5|25748.5|25783|25776|25785.5|25778.5|25733|25726|411
1645720800000|2022-02-24 16:40:00|25785.5|25778.5|25720.5|25713.5|25785.5|25778.5|25705.5|25698.5|412
1645721100000|2022-02-24 16:45:00|25718|25711|25740.5|25733.5|25743|25736|25700.5|25693.5|224
1645721400000|2022-02-24 16:50:00|25743|25736|25763|25756|25773|25766|25730.5|25723.5|325
1645721700000|2022-02-24 16:55:00|25765.5|25758.5|25778|25771|25780.5|25773.5|25750.5|25743.5|258
1645722000000|2022-02-24 17:00:00|25775.5|25768.5|25785.5|25778.5|25785.5|25778.5|25765.5|25758.5|218
1645722300000|2022-02-24 17:05:00|25780.5|25773.5|25740.5|25733.5|25785.5|25778.5|25738|25731|451
1645722600000|2022-02-24 17:10:00|25745.5|25738.5|25693|25686|25755.5|25748.5|25690.5|25683.5|351
1645722900000|2022-02-24 17:15:00|25690.5|25683.5|25695.5|25688.5|25705.5|25698.5|25680.5|25673.5|253
1645723200000|2022-02-24 17:20:00|25693|25686|25675.5|25668.5|25700.5|25693.5|25665.5|25658.5|207
1645723500000|2022-02-24 17:25:00|25673|25666|25710.5|25703.5|25710.5|25703.5|25670.5|25663.5|308
1645723800000|2022-02-24 17:30:00|25705.5|25698.5|25685.5|25678.5|25730.5|25723.5|25675.5|25668.5|272
1645724100000|2022-02-24 17:35:00|25688|25681|25740.5|25733.5|25745.5|25738.5|25685.5|25678.5|287
1645724400000|2022-02-24 17:40:00|25738|25731|25735.5|25728.5|25760.5|25753.5|25730.5|25723.5|365
1645724700000|2022-02-24 17:45:00|25738|25731|25718|25711|25750.5|25743.5|25715.5|25708.5|147
1645725000000|2022-02-24 17:50:00|25720.5|25713.5|25720.5|25713.5|25733|25726|25700.5|25693.5|107
1645725300000|2022-02-24 17:55:00|25718|25711|25700.5|25693.5|25745.5|25738.5|25695.5|25688.5|152
1645725600000|2022-02-24 18:00:00|25705.5|25698.5|25705.5|25698.5|25710.5|25703.5|25688|25681|349
1645725900000|2022-02-24 18:05:00|25710.5|25703.5|25743|25736|25750.5|25743.5|25705.5|25698.5|270
1645726200000|2022-02-24 18:10:00|25740.5|25733.5|25755.5|25748.5|25765.5|25758.5|25725.5|25718.5|243
1645726500000|2022-02-24 18:15:00|25758|25751|25760.5|25753.5|25770.5|25763.5|25730.5|25723.5|118
1645726800000|2022-02-24 18:20:00|25755.5|25748.5|25740.5|25733.5|25770.5|25763.5|25735.5|25728.5|110
1645727100000|2022-02-24 18:25:00|25745.5|25738.5|25718|25711|25758|25751|25715.5|25708.5|129
1645727400000|2022-02-24 18:30:00|25720.5|25713.5|25768|25761|25775.5|25768.5|25715.5|25708.5|132
1645727700000|2022-02-24 18:35:00|25765.5|25758.5|25795.5|25788.5|25805.5|25798.5|25755.5|25748.5|275
1645728000000|2022-02-24 18:40:00|25798|25791|25760.5|25753.5|25810.5|25803.5|25758|25751|297
1645728300000|2022-02-24 18:45:00|25758|25751|25870.5|25863.5|25880.5|25873.5|25740.5|25733.5|547
1645728600000|2022-02-24 18:50:00|25873|25866|25855.5|25848.5|25885.5|25878.5|25845.5|25838.5|469
1645728900000|2022-02-24 18:55:00|25850.5|25843.5|25810.5|25803.5|25853|25846|25793|25786|302
1645729200000|2022-02-24 19:00:00|25808|25801|25835.5|25828.5|25835.5|25828.5|25790.5|25783.5|352
1645729500000|2022-02-24 19:05:00|25840.5|25833.5|25798|25791|25858|25851|25785.5|25778.5|327
1645729800000|2022-02-24 19:10:00|25800.5|25793.5|25850.5|25843.5|25858|25851|25793|25786|310
1645730100000|2022-02-24 19:15:00|25848|25841|25925.5|25918.5|25930.5|25923.5|25848|25841|800
1645730400000|2022-02-24 19:20:00|25923|25916|25915.5|25908.5|25930.5|25923.5|25900.5|25893.5|244
1645730700000|2022-02-24 19:25:00|25913|25906|25950.5|25943.5|25950.5|25943.5|25900.5|25893.5|282
1645731000000|2022-02-24 19:30:00|25948|25941|26040.5|26033.5|26045.5|26038.5|25945.5|25938.5|895
1645731300000|2022-02-24 19:35:00|26043|26036|26090.5|26083.5|26105.5|26098.5|26040.5|26033.5|604
1645731600000|2022-02-24 19:40:00|26093|26086|26075.5|26068.5|26100.5|26093.5|26045.5|26038.5|436
1645731900000|2022-02-24 19:45:00|26078|26071|26105.5|26098.5|26115.5|26108.5|26055.5|26048.5|587
1645732200000|2022-02-24 19:50:00|26103|26096|26143|26136|26150.5|26143.5|26080.5|26073.5|510
1645732500000|2022-02-24 19:55:00|26140.5|26133.5|26135.5|26128.5|26143|26136|26100.5|26093.5|457
1645732800000|2022-02-24 20:00:00|26133|26126|26200.5|26193.5|26210.5|26203.5|26115.5|26108.5|738
1645733100000|2022-02-24 20:05:00|26195.5|26188.5|26185.5|26178.5|26220.5|26213.5|26180.5|26173.5|330
1645733400000|2022-02-24 20:10:00|26183|26176|26200.5|26193.5|26210.5|26203.5|26180.5|26173.5|322
1645733700000|2022-02-24 20:15:00|26198|26191|26200.5|26193.5|26210.5|26203.5|26180.5|26173.5|294
1645734000000|2022-02-24 20:20:00|26198|26191|26190.5|26183.5|26200.5|26193.5|26160.5|26153.5|244
1645734300000|2022-02-24 20:25:00|26195.5|26188.5|26120.5|26113.5|26210.5|26203.5|26110.5|26103.5|933
1645734600000|2022-02-24 20:30:00|26125.5|26118.5|26280.5|26273.5|26280.5|26273.5|26120.5|26113.5|838
1645734900000|2022-02-24 20:35:00|26285.5|26278.5|26295.5|26288.5|26305.5|26298.5|26273|26266|537
1645735200000|2022-02-24 20:40:00|26298|26291|26240.5|26233.5|26305.5|26298.5|26238|26231|456
1645735500000|2022-02-24 20:45:00|26235.5|26228.5|26195.5|26188.5|26268|26261|26190.5|26183.5|998
1645735800000|2022-02-24 20:50:00|26205.5|26198.5|26240.5|26233.5|26255.5|26248.5|26205.5|26198.5|939
1645736100000|2022-02-24 20:55:00|26235.5|26228.5|26280.5|26273.5|26280.5|26273.5|26203|26196|894
1645736400000|2022-02-24 21:00:00|26270.5|26263.5|26238|26231|26288|26281|26215.5|26208.5|286
1645736700000|2022-02-24 21:05:00|26240.5|26233.5|26238|26231|26250.5|26243.5|26225.5|26218.5|135
1645737000000|2022-02-24 21:10:00|26240.5|26233.5|26195.5|26188.5|26245.5|26238.5|26190.5|26183.5|48
1645737300000|2022-02-24 21:15:00|26199.5|26184.5|26212|26197|26212|26197|26197|26182|11
1645737600000|2022-02-24 21:20:00|26219.5|26204.5|26209.5|26194.5|26219.5|26204.5|26199.5|26184.5|5
1645737900000|2022-02-24 21:25:00|26207|26192|26204.5|26189.5|26209.5|26194.5|26202|26187|2
1645738200000|2022-02-24 21:30:00|26202|26187|26204.5|26189.5|26204.5|26189.5|26202|26187|15
1645738500000|2022-02-24 21:35:00|26207|26192|26204.5|26189.5|26212|26197|26204.5|26189.5|15
1645738800000|2022-02-24 21:40:00|26202|26187|26207|26192|26207|26192|26202|26187|11
1645739100000|2022-02-24 21:45:00|26204.5|26189.5|26202|26187|26209.5|26194.5|26199.5|26184.5|40
1645739400000|2022-02-24 21:50:00|26204.5|26189.5|26217|26202|26219.5|26204.5|26204.5|26189.5|40
1645739700000|2022-02-24 21:55:00|26219.5|26204.5|26206.6|26176.6|26226.3|26209.5|26197|26176|26
1645740000000|2022-02-24 22:00:00|26210.5|26180.5|26221.7|26191.7|26221.8|26191.8|26210.5|26180.5|0
1645740300000|2022-02-24 22:05:00|26221.9|26191.9|26216|26186|26221.9|26191.9|26214.9|26184.9|0
1645740600000|2022-02-24 22:10:00|26216.2|26186.2|26221.9|26191.9|26223.4|26193.4|26215.7|26185.7|0
1645740900000|2022-02-24 22:15:00|26221.7|26191.7|26224|26194|26224|26194|26221.7|26191.7|0
1645741200000|2022-02-24 22:20:00|26224.2|26194.2|26245.4|26215.4|26248|26218|26223.8|26193.8|0
1645741500000|2022-02-24 22:25:00|26244.8|26214.8|26244.6|26214.6|26244.9|26214.9|26244.6|26214.6|0
1645741800000|2022-02-24 22:30:00|26244.7|26214.7|26256.8|26226.8|26256.8|26226.8|26243|26213|0
1645742100000|2022-02-24 22:35:00|26256.3|26226.3|26257|26227|26260.2|26230.2|26252.7|26222.7|0
1645742400000|2022-02-24 22:40:00|26256|26226|26258.3|26228.3|26261.2|26231.2|26256|26226|0
1645742700000|2022-02-24 22:45:00|26259.1|26229.1|26257.2|26227.2|26260.5|26230.5|26257|26227|0
1645743000000|2022-02-24 22:50:00|26257.7|26227.7|26247.3|26217.3|26257.7|26227.7|26247.3|26217.3|0
1645743300000|2022-02-24 22:55:00|26246.5|26216.5|26242.6|26212.6|26248.7|26218.7|26242.3|26212.3|0
1645743600000|2022-02-24 23:00:00|26226.5|26196.5|26189.5|26174.5|26239.5|26209.5|26164.5|26149.5|101
1645743900000|2022-02-24 23:05:00|26184.5|26169.5|26194.5|26179.5|26207|26192|26184.5|26169.5|54
1645744200000|2022-02-24 23:10:00|26197|26182|26194.5|26179.5|26199.5|26184.5|26182|26167|47
1645744500000|2022-02-24 23:15:00|26192|26177|26182|26167|26204.5|26189.5|26174.5|26159.5|72
1645744800000|2022-02-24 23:20:00|26179.5|26164.5|26172|26157|26182|26167|26149.5|26134.5|50
1645745100000|2022-02-24 23:25:00|26169.5|26154.5|26144.5|26129.5|26172|26157|26137|26122|82
1645745400000|2022-02-24 23:30:00|26149.5|26134.5|26108|26101|26168|26161|26105.5|26098.5|45472
1645745700000|2022-02-24 23:35:00|26110.5|26103.5|26140.5|26133.5|26145.5|26138.5|26110.5|26103.5|251
1645746000000|2022-02-24 23:40:00|26138|26131|26148|26141|26160.5|26153.5|26120.5|26113.5|479
1645746300000|2022-02-24 23:45:00|26143|26136|26205.5|26198.5|26210.5|26203.5|26120.5|26113.5|1094
1645746600000|2022-02-24 23:50:00|26203|26196|26205.5|26198.5|26240.5|26233.5|26175.5|26168.5|744
1645746900000|2022-02-24 23:55:00|26203|26196|26245.5|26238.5|26260.5|26253.5|26203|26196|804
1645747200000|2022-02-25 00:00:00|26248|26241|26255.5|26248.5|26313|26306|26240.5|26233.5|2550
1645747500000|2022-02-25 00:05:00|26250.5|26243.5|26255.5|26248.5|26318|26311|26230.5|26223.5|1648
1645747800000|2022-02-25 00:10:00|26258|26251|26248|26241|26270.5|26263.5|26208|26201|1069
1645748100000|2022-02-25 00:15:00|26245.5|26238.5|26225.5|26218.5|26248|26241|26215.5|26208.5|547
1645748400000|2022-02-25 00:20:00|26228|26221|26290.5|26283.5|26305.5|26298.5|26220.5|26213.5|622
1645748700000|2022-02-25 00:25:00|26293|26286|26340.5|26333.5|26370.5|26363.5|26283|26276|1767
1645749000000|2022-02-25 00:30:00|26338|26331|26405.5|26398.5|26415.5|26408.5|26338|26331|1417
1645749300000|2022-02-25 00:35:00|26400.5|26393.5|26390.5|26383.5|26413|26406|26345.5|26338.5|940
1645749600000|2022-02-25 00:40:00|26388|26381|26395.5|26388.5|26415.5|26408.5|26375.5|26368.5|689
1645749900000|2022-02-25 00:45:00|26398|26391|26405.5|26398.5|26405.5|26398.5|26370.5|26363.5|383
1645750200000|2022-02-25 00:50:00|26403|26396|26310.5|26303.5|26410.5|26403.5|26295.5|26288.5|1606
1645750500000|2022-02-25 00:55:00|26313|26306|26323|26316|26365.5|26358.5|26290.5|26283.5|1208
1645750800000|2022-02-25 01:00:00|26325.5|26318.5|26285.5|26278.5|26345.5|26338.5|26275.5|26268.5|788
1645751100000|2022-02-25 01:05:00|26283|26276|26350.5|26343.5|26355.5|26348.5|26280.5|26273.5|634
1645751400000|2022-02-25 01:10:00|26345.5|26338.5|26315.5|26308.5|26350.5|26343.5|26305.5|26298.5|640
1645751700000|2022-02-25 01:15:00|26313|26306|26300.5|26293.5|26315.5|26308.5|26290.5|26283.5|627
1645752000000|2022-02-25 01:20:00|26303|26296|26340.5|26333.5|26360.5|26353.5|26303|26296|565
1645752300000|2022-02-25 01:25:00|26343|26336|26365.5|26358.5|26378|26371|26325.5|26318.5|583
1645752600000|2022-02-25 01:30:00|26370.5|26363.5|26405.5|26398.5|26408|26401|26345.5|26338.5|1515
1645752900000|2022-02-25 01:35:00|26400.5|26393.5|26365.5|26358.5|26405.5|26398.5|26365.5|26358.5|684
1645753200000|2022-02-25 01:40:00|26368|26361|26345.5|26338.5|26378|26371|26345.5|26338.5|446
1645753500000|2022-02-25 01:45:00|26348|26341|26310.5|26303.5|26355.5|26348.5|26280.5|26273.5|816
1645753800000|2022-02-25 01:50:00|26308|26301|26340.5|26333.5|26345.5|26338.5|26300.5|26293.5|493
1645754100000|2022-02-25 01:55:00|26343|26336|26375.5|26368.5|26378|26371|26320.5|26313.5|492
1645754400000|2022-02-25 02:00:00|26373|26366|26365.5|26358.5|26385.5|26378.5|26353|26346|534
1645754700000|2022-02-25 02:05:00|26363|26356|26355.5|26348.5|26395.5|26388.5|26353|26346|377
1645755000000|2022-02-25 02:10:00|26353|26346|26365.5|26358.5|26395.5|26388.5|26340.5|26333.5|505
1645755300000|2022-02-25 02:15:00|26368|26361|26375.5|26368.5|26380.5|26373.5|26360.5|26353.5|309
1645755600000|2022-02-25 02:20:00|26370.5|26363.5|26335.5|26328.5|26375.5|26368.5|26325.5|26318.5|379
1645755900000|2022-02-25 02:25:00|26333|26326|26345.5|26338.5|26350.5|26343.5|26310.5|26303.5|278
1645756200000|2022-02-25 02:30:00|26343|26336|26365.5|26358.5|26373|26366|26340.5|26333.5|245
1645756500000|2022-02-25 02:35:00|26368|26361|26345.5|26338.5|26370.5|26363.5|26340.5|26333.5|95
1645756800000|2022-02-25 02:40:00|26348|26341|26315.5|26308.5|26348|26341|26310.5|26303.5|205
1645757100000|2022-02-25 02:45:00|26313|26306|26330.5|26323.5|26340.5|26333.5|26305.5|26298.5|230
1645757400000|2022-02-25 02:50:00|26335.5|26328.5|26328|26321|26340.5|26333.5|26325.5|26318.5|67
1645757700000|2022-02-25 02:55:00|26325.5|26318.5|26330.5|26323.5|26335.5|26328.5|26320.5|26313.5|70
1645758000000|2022-02-25 03:00:00|26328|26321|26340.5|26333.5|26360.5|26353.5|26325.5|26318.5|170
1645758300000|2022-02-25 03:05:00|26338|26331|26320.5|26313.5|26340.5|26333.5|26320.5|26313.5|92
1645758600000|2022-02-25 03:10:00|26313|26306|26313|26306|26320.5|26313.5|26300.5|26293.5|142
1645758900000|2022-02-25 03:15:00|26310.5|26303.5|26320.5|26313.5|26335.5|26328.5|26310.5|26303.5|74
1645759200000|2022-02-25 03:20:00|26323|26316|26313|26306|26325.5|26318.5|26295.5|26288.5|243
1645759500000|2022-02-25 03:25:00|26310.5|26303.5|26310.5|26303.5|26330.5|26323.5|26305.5|26298.5|127
1645759800000|2022-02-25 03:30:00|26305.5|26298.5|26265.5|26258.5|26308|26301|26210.5|26203.5|1377
1645760100000|2022-02-25 03:35:00|26268|26261|26295.5|26288.5|26310.5|26303.5|26255.5|26248.5|615
1645760400000|2022-02-25 03:40:00|26300.5|26293.5|26280.5|26273.5|26305.5|26298.5|26270.5|26263.5|299
1645760700000|2022-02-25 03:45:00|26275.5|26268.5|26325.5|26318.5|26330.5|26323.5|26275.5|26268.5|514
1645761000000|2022-02-25 03:50:00|26323|26316|26365.5|26358.5|26370.5|26363.5|26318|26311|499
1645761300000|2022-02-25 03:55:00|26360.5|26353.5|26365.5|26358.5|26385.5|26378.5|26355.5|26348.5|438
1645761600000|2022-02-25 04:00:00|26370.5|26363.5|26390.5|26383.5|26395.5|26388.5|26365.5|26358.5|282
1645761900000|2022-02-25 04:05:00|26388|26381|26393|26386|26410.5|26403.5|26385.5|26378.5|336
1645762200000|2022-02-25 04:10:00|26390.5|26383.5|26405.5|26398.5|26405.5|26398.5|26385.5|26378.5|246
1645762500000|2022-02-25 04:15:00|26403|26396|26380.5|26373.5|26405.5|26398.5|26380.5|26373.5|244
1645762800000|2022-02-25 04:20:00|26385.5|26378.5|26385.5|26378.5|26395.5|26388.5|26373|26366|174
1645763100000|2022-02-25 04:25:00|26388|26381|26405.5|26398.5|26410.5|26403.5|26380.5|26373.5|130
1645763400000|2022-02-25 04:30:00|26403|26396|26390.5|26383.5|26405.5|26398.5|26385.5|26378.5|166
1645763700000|2022-02-25 04:35:00|26393|26386|26380.5|26373.5|26400.5|26393.5|26380.5|26373.5|226
1645764000000|2022-02-25 04:40:00|26375.5|26368.5|26390.5|26383.5|26390.5|26383.5|26360.5|26353.5|336
1645764300000|2022-02-25 04:45:00|26393|26386|26410.5|26403.5|26413|26406|26385.5|26378.5|189
1645764600000|2022-02-25 04:50:00|26408|26401|26425.5|26418.5|26425.5|26418.5|26395.5|26388.5|370
1645764900000|2022-02-25 04:55:00|26445.5|26438.5|26450.5|26443.5|26455.5|26448.5|26420.5|26413.5|1040
1645765200000|2022-02-25 05:00:00|26448|26441|26455.5|26448.5|26465.5|26458.5|26435.5|26428.5|502
1645765500000|2022-02-25 05:05:00|26450.5|26443.5|26450.5|26443.5|26458|26451|26435.5|26428.5|380
1645765800000|2022-02-25 05:10:00|26445.5|26438.5|26430.5|26423.5|26450.5|26443.5|26430.5|26423.5|361
1645766100000|2022-02-25 05:15:00|26425.5|26418.5|26425.5|26418.5|26445.5|26438.5|26420.5|26413.5|307
1645766400000|2022-02-25 05:20:00|26423|26416|26420.5|26413.5|26430.5|26423.5|26395.5|26388.5|469
1645766700000|2022-02-25 05:25:00|26423|26416|26420.5|26413.5|26435.5|26428.5|26415.5|26408.5|579
1645767000000|2022-02-25 05:30:00|26418|26411|26448|26441|26450.5|26443.5|26415.5|26408.5|482
1645767300000|2022-02-25 05:35:00|26445.5|26438.5|26445.5|26438.5|26460.5|26453.5|26440.5|26433.5|495
1645767600000|2022-02-25 05:40:00|26448|26441|26453|26446|26455.5|26448.5|26440.5|26433.5|469
1645767900000|2022-02-25 05:45:00|26450.5|26443.5|26475.5|26468.5|26475.5|26468.5|26445.5|26438.5|628
1645768200000|2022-02-25 05:50:00|26470.5|26463.5|26470.5|26463.5|26475.5|26468.5|26455.5|26448.5|999
1645768500000|2022-02-25 05:55:00|26465.5|26458.5|26445.5|26438.5|26470.5|26463.5|26440.5|26433.5|943
1645768800000|2022-02-25 06:00:00|26470.5|26463.5|26460.5|26453.5|26470.5|26463.5|26425.5|26418.5|2310
1645769100000|2022-02-25 06:05:00|26455.5|26448.5|26470.5|26463.5|26475.5|26468.5|26440.5|26433.5|1293
1645769400000|2022-02-25 06:10:00|26475.5|26468.5|26498|26491|26500.5|26493.5|26465.5|26458.5|893
1645769700000|2022-02-25 06:15:00|26495.5|26488.5|26518|26511|26520.5|26513.5|26485.5|26478.5|604
1645770000000|2022-02-25 06:20:00|26515.5|26508.5|26505.5|26498.5|26520.5|26513.5|26505.5|26498.5|205
1645770300000|2022-02-25 06:25:00|26508|26501|26508|26501|26508|26501|26495.5|26488.5|34
1645770600000|2022-02-25 06:30:00|26505.5|26498.5|26493|26486|26508|26501|26490.5|26483.5|98
1645770900000|2022-02-25 06:35:00|26495.5|26488.5|26495.5|26488.5|26500.5|26493.5|26483|26476|101
1645771200000|2022-02-25 06:40:00|26490.5|26483.5|26493|26486|26505.5|26498.5|26490.5|26483.5|12
1645771500000|2022-02-25 06:45:00|26490.5|26483.5|26490.5|26483.5|26500.5|26493.5|26483|26476|95
1645771800000|2022-02-25 06:50:00|26500.5|26493.5|26485.5|26478.5|26500.5|26493.5|26470.5|26463.5|194
1645772100000|2022-02-25 06:55:00|26480.5|26473.5|26495.5|26488.5|26495.5|26488.5|26475.5|26468.5|79
1645772400000|2022-02-25 07:00:00|26493|26486|26473|26466|26518|26511|26465.5|26458.5|159
1645772700000|2022-02-25 07:05:00|26470.5|26463.5|26468|26461|26483|26476|26455.5|26448.5|130
1645773000000|2022-02-25 07:10:00|26465.5|26458.5|26470.5|26463.5|26485.5|26478.5|26455.5|26448.5|54
1645773300000|2022-02-25 07:15:00|26468|26461|26465.5|26458.5|26480.5|26473.5|26445.5|26438.5|104
1645773600000|2022-02-25 07:20:00|26470.5|26463.5|26480.5|26473.5|26490.5|26483.5|26453|26446|139
1645773900000|2022-02-25 07:25:00|26478|26471|26485.5|26478.5|26485.5|26478.5|26468|26461|75
1645774200000|2022-02-25 07:30:00|26480.5|26473.5|26490.5|26483.5|26505.5|26498.5|26475.5|26468.5|263
1645774500000|2022-02-25 07:35:00|26495.5|26488.5|26475.5|26468.5|26498|26491|26475.5|26468.5|181
1645774800000|2022-02-25 07:40:00|26478|26471|26468|26461|26480.5|26473.5|26463|26456|184
1645775100000|2022-02-25 07:45:00|26465.5|26458.5|26465.5|26458.5|26475.5|26468.5|26450.5|26443.5|264
1645775400000|2022-02-25 07:50:00|26463|26456|26415.5|26408.5|26470.5|26463.5|26415.5|26408.5|386
1645775700000|2022-02-25 07:55:00|26413|26406|26450.5|26443.5|26455.5|26448.5|26405.5|26398.5|538
1645776000000|2022-02-25 08:00:00|26448|26441|26440.5|26433.5|26450.5|26443.5|26415.5|26408.5|627
1645776300000|2022-02-25 08:05:00|26445.5|26438.5|26380.5|26373.5|26445.5|26438.5|26370.5|26363.5|679
1645776600000|2022-02-25 08:10:00|26385.5|26378.5|26360.5|26353.5|26385.5|26378.5|26335.5|26328.5|632
1645776900000|2022-02-25 08:15:00|26355.5|26348.5|26365.5|26358.5|26373|26366|26325.5|26318.5|401
1645777200000|2022-02-25 08:20:00|26360.5|26353.5|26345.5|26338.5|26360.5|26353.5|26330.5|26323.5|450
1645777500000|2022-02-25 08:25:00|26348|26341|26335.5|26328.5|26365.5|26358.5|26323|26316|500
1645777800000|2022-02-25 08:30:00|26340.5|26333.5|26368|26361|26380.5|26373.5|26338|26331|263
1645778100000|2022-02-25 08:35:00|26370.5|26363.5|26325.5|26318.5|26370.5|26363.5|26300.5|26293.5|504
1645778400000|2022-02-25 08:40:00|26330.5|26323.5|26340.5|26333.5|26350.5|26343.5|26320.5|26313.5|261
1645778700000|2022-02-25 08:45:00|26335.5|26328.5|26345.5|26338.5|26355.5|26348.5|26330.5|26323.5|281
1645779000000|2022-02-25 08:50:00|26348|26341|26370.5|26363.5|26395.5|26388.5|26340.5|26333.5|322
1645779300000|2022-02-25 08:55:00|26368|26361|26345.5|26338.5|26373|26366|26325.5|26318.5|246
1645779600000|2022-02-25 09:00:00|26350.5|26343.5|26340.5|26333.5|26370.5|26363.5|26335.5|26328.5|195
1645779900000|2022-02-25 09:05:00|26335.5|26328.5|26323|26316|26350.5|26343.5|26313|26306|347
1645780200000|2022-02-25 09:10:00|26320.5|26313.5|26330.5|26323.5|26340.5|26333.5|26313|26306|240
1645780500000|2022-02-25 09:15:00|26333|26326|26360.5|26353.5|26370.5|26363.5|26328|26321|172
1645780800000|2022-02-25 09:20:00|26363|26356|26335.5|26328.5|26365.5|26358.5|26330.5|26323.5|127
1645781100000|2022-02-25 09:25:00|26338|26331|26330.5|26323.5|26340.5|26333.5|26318|26311|111
1645781400000|2022-02-25 09:30:00|26333|26326|26360.5|26353.5|26378|26371|26320.5|26313.5|257
1645781700000|2022-02-25 09:35:00|26358|26351|26375.5|26368.5|26380.5|26373.5|26355.5|26348.5|230
1645782000000|2022-02-25 09:40:00|26373|26366|26380.5|26373.5|26385.5|26378.5|26360.5|26353.5|214
1645782300000|2022-02-25 09:45:00|26378|26371|26395.5|26388.5|26415.5|26408.5|26375.5|26368.5|454
1645782600000|2022-02-25 09:50:00|26398|26391|26405.5|26398.5|26410.5|26403.5|26390.5|26383.5|127
1645782900000|2022-02-25 09:55:00|26408|26401|26410.5|26403.5|26440.5|26433.5|26408|26401|330
1645783200000|2022-02-25 10:00:00|26415.5|26408.5|26425.5|26418.5|26425.5|26418.5|26403|26396|153
1645783500000|2022-02-25 10:05:00|26423|26416|26440.5|26433.5|26450.5|26443.5|26423|26416|211
1645783800000|2022-02-25 10:10:00|26443|26436|26445.5|26438.5|26448|26441|26420.5|26413.5|157
1645784100000|2022-02-25 10:15:00|26443|26436|26465.5|26458.5|26465.5|26458.5|26440.5|26433.5|238
1645784400000|2022-02-25 10:20:00|26460.5|26453.5|26465.5|26458.5|26485.5|26478.5|26455.5|26448.5|308
1645784700000|2022-02-25 10:25:00|26468|26461|26460.5|26453.5|26470.5|26463.5|26455.5|26448.5|145
1645785000000|2022-02-25 10:30:00|26465.5|26458.5|26455.5|26448.5|26473|26466|26453|26446|152
1645785300000|2022-02-25 10:35:00|26458|26451|26475.5|26468.5|26490.5|26483.5|26455.5|26448.5|143
1645785600000|2022-02-25 10:40:00|26473|26466|26450.5|26443.5|26475.5|26468.5|26445.5|26438.5|220
1645785900000|2022-02-25 10:45:00|26448|26441|26450.5|26443.5|26460.5|26453.5|26435.5|26428.5|173
1645786200000|2022-02-25 10:50:00|26453|26446|26460.5|26453.5|26465.5|26458.5|26445.5|26438.5|65
1645786500000|2022-02-25 10:55:00|26463|26456|26455.5|26448.5|26463|26456|26445.5|26438.5|150
1645786800000|2022-02-25 11:00:00|26458|26451|26405.5|26398.5|26460.5|26453.5|26405.5|26398.5|203
1645787100000|2022-02-25 11:05:00|26408|26401|26398|26391|26410.5|26403.5|26375.5|26368.5|242
1645787400000|2022-02-25 11:10:00|26395.5|26388.5|26410.5|26403.5|26410.5|26403.5|26395.5|26388.5|103
1645787700000|2022-02-25 11:15:00|26408|26401|26403|26396|26408|26401|26390.5|26383.5|80
1645788000000|2022-02-25 11:20:00|26400.5|26393.5|26403|26396|26420.5|26413.5|26388|26381|152
1645788300000|2022-02-25 11:25:00|26400.5|26393.5|26435.5|26428.5|26445.5|26438.5|26388|26381|352
1645788600000|2022-02-25 11:30:00|26430.5|26423.5|26440.5|26433.5|26445.5|26438.5|26410.5|26403.5|146
1645788900000|2022-02-25 11:35:00|26438|26431|26470.5|26463.5|26485.5|26478.5|26430.5|26423.5|345
1645789200000|2022-02-25 11:40:00|26473|26466|26440.5|26433.5|26480.5|26473.5|26425.5|26418.5|378
1645789500000|2022-02-25 11:45:00|26445.5|26438.5|26438|26431|26485.5|26478.5|26405.5|26398.5|948
1645789800000|2022-02-25 11:50:00|26440.5|26433.5|26425.5|26418.5|26445.5|26438.5|26415.5|26408.5|278
1645790100000|2022-02-25 11:55:00|26423|26416|26445.5|26438.5|26460.5|26453.5|26423|26416|234
1645790400000|2022-02-25 12:00:00|26450.5|26443.5|26465.5|26458.5|26470.5|26463.5|26440.5|26433.5|271
1645790700000|2022-02-25 12:05:00|26463|26456|26485.5|26478.5|26490.5|26483.5|26460.5|26453.5|236
1645791000000|2022-02-25 12:10:00|26488|26481|26485.5|26478.5|26490.5|26483.5|26475.5|26468.5|194
1645791300000|2022-02-25 12:15:00|26483|26476|26500.5|26493.5|26515.5|26508.5|26480.5|26473.5|318
1645791600000|2022-02-25 12:20:00|26503|26496|26480.5|26473.5|26508|26501|26480.5|26473.5|243
1645791900000|2022-02-25 12:25:00|26483|26476|26475.5|26468.5|26505.5|26498.5|26475.5|26468.5|387
1645792200000|2022-02-25 12:30:00|26478|26471|26470.5|26463.5|26495.5|26488.5|26470.5|26463.5|182
1645792500000|2022-02-25 12:35:00|26473|26466|26485.5|26478.5|26485.5|26478.5|26460.5|26453.5|91
1645792800000|2022-02-25 12:40:00|26488|26481|26493|26486|26495.5|26488.5|26475.5|26468.5|69
1645793100000|2022-02-25 12:45:00|26490.5|26483.5|26490.5|26483.5|26495.5|26488.5|26475.5|26468.5|91
1645793400000|2022-02-25 12:50:00|26488|26481|26660.5|26653.5|26660.5|26653.5|26485.5|26478.5|1653
1645793700000|2022-02-25 12:55:00|26655.5|26648.5|26630.5|26623.5|26680.5|26673.5|26625.5|26618.5|977
1645794000000|2022-02-25 13:00:00|26625.5|26618.5|26585.5|26578.5|26638|26631|26570.5|26563.5|445
1645794300000|2022-02-25 13:05:00|26590.5|26583.5|26610.5|26603.5|26625.5|26618.5|26580.5|26573.5|536
1645794600000|2022-02-25 13:10:00|26605.5|26598.5|26615.5|26608.5|26620.5|26613.5|26580.5|26573.5|434
1645794900000|2022-02-25 13:15:00|26618|26611|26640.5|26633.5|26640.5|26633.5|26600.5|26593.5|217
1645795200000|2022-02-25 13:20:00|26643|26636|26675.5|26668.5|26685.5|26678.5|26640.5|26633.5|366
1645795500000|2022-02-25 13:25:00|26678|26671|26655.5|26648.5|26685.5|26678.5|26640.5|26633.5|262
1645795800000|2022-02-25 13:30:00|26653|26646|26665.5|26658.5|26665.5|26658.5|26630.5|26623.5|1185
1645796100000|2022-02-25 13:35:00|26663|26656|26675.5|26668.5|26685.5|26678.5|26660.5|26653.5|190
1645796400000|2022-02-25 13:40:00|26678|26671|26660.5|26653.5|26690.5|26683.5|26640.5|26633.5|259
1645796700000|2022-02-25 13:45:00|26663|26656|26650.5|26643.5|26690.5|26683.5|26645.5|26638.5|691
1645797000000|2022-02-25 13:50:00|26653|26646|26660.5|26653.5|26680.5|26673.5|26645.5|26638.5|191
1645797300000|2022-02-25 13:55:00|26665.5|26658.5|26700.5|26693.5|26705.5|26698.5|26665.5|26658.5|260
1645797600000|2022-02-25 14:00:00|26698|26691|26715.5|26708.5|26720.5|26713.5|26685.5|26678.5|180
1645797900000|2022-02-25 14:05:00|26720.5|26713.5|26665.5|26658.5|26725.5|26718.5|26665.5|26658.5|248
1645798200000|2022-02-25 14:10:00|26670.5|26663.5|26660.5|26653.5|26680.5|26673.5|26645.5|26638.5|271
1645798500000|2022-02-25 14:15:00|26658|26651|26650.5|26643.5|26665.5|26658.5|26633|26626|170
1645798800000|2022-02-25 14:20:00|26653|26646|26670.5|26663.5|26675.5|26668.5|26645.5|26638.5|145
1645799100000|2022-02-25 14:25:00|26673|26666|26665.5|26658.5|26673|26666|26653|26646|119
1645799400000|2022-02-25 14:30:00|26660.5|26653.5|26720.5|26713.5|26735.5|26728.5|26640.5|26633.5|831
1645799700000|2022-02-25 14:35:00|26718|26711|26695.5|26688.5|26735.5|26728.5|26685.5|26678.5|559
1645800000000|2022-02-25 14:40:00|26693|26686|26645.5|26638.5|26720.5|26713.5|26640.5|26633.5|661
1645800300000|2022-02-25 14:45:00|26650.5|26643.5|26715.5|26708.5|26720.5|26713.5|26650.5|26643.5|756
1645800600000|2022-02-25 14:50:00|26713|26706|26688|26681|26728|26721|26680.5|26673.5|640
1645800900000|2022-02-25 14:55:00|26690.5|26683.5|26648|26641|26700.5|26693.5|26635.5|26628.5|390
1645801200000|2022-02-25 15:00:00|26645.5|26638.5|26630.5|26623.5|26660.5|26653.5|26615.5|26608.5|409
1645801500000|2022-02-25 15:05:00|26633|26626|26693|26686|26700.5|26693.5|26630.5|26623.5|364
1645801800000|2022-02-25 15:10:00|26690.5|26683.5|26675.5|26668.5|26718|26711|26658|26651|455
1645802100000|2022-02-25 15:15:00|26678|26671|26715.5|26708.5|26720.5|26713.5|26655.5|26648.5|360
1645802400000|2022-02-25 15:20:00|26718|26711|26730.5|26723.5|26740.5|26733.5|26688|26681|519
1645802700000|2022-02-25 15:25:00|26728|26721|26743|26736|26760.5|26753.5|26715.5|26708.5|453
1645803000000|2022-02-25 15:30:00|26740.5|26733.5|26740.5|26733.5|26755.5|26748.5|26723|26716|284
1645803300000|2022-02-25 15:35:00|26738|26731|26725.5|26718.5|26743|26736|26698|26691|277
1645803600000|2022-02-25 15:40:00|26723|26716|26770.5|26763.5|26770.5|26763.5|26723|26716|274
1645803900000|2022-02-25 15:45:00|26768|26761|26795.5|26788.5|26800.5|26793.5|26765.5|26758.5|354
1645804200000|2022-02-25 15:50:00|26793|26786|26785.5|26778.5|26795.5|26788.5|26775.5|26768.5|200
1645804500000|2022-02-25 15:55:00|26783|26776|26775.5|26768.5|26810.5|26803.5|26755.5|26748.5|503
1645804800000|2022-02-25 16:00:00|26778|26771|26800.5|26793.5|26808|26801|26755.5|26748.5|250
1645805100000|2022-02-25 16:05:00|26803|26796|26795.5|26788.5|26805.5|26798.5|26770.5|26763.5|473
1645805400000|2022-02-25 16:10:00|26793|26786|26830.5|26823.5|26843|26836|26790.5|26783.5|219
1645805700000|2022-02-25 16:15:00|26825.5|26818.5|26850.5|26843.5|26850.5|26843.5|26818|26811|250
1645806000000|2022-02-25 16:20:00|26848|26841|26863|26856|26865.5|26858.5|26845.5|26838.5|302
1645806300000|2022-02-25 16:25:00|26865.5|26858.5|26850.5|26843.5|26868|26861|26840.5|26833.5|305
1645806600000|2022-02-25 16:30:00|26853|26846|26845.5|26838.5|26860.5|26853.5|26825.5|26818.5|384
1645806900000|2022-02-25 16:35:00|26850.5|26843.5|26830.5|26823.5|26855.5|26848.5|26815.5|26808.5|345
1645807200000|2022-02-25 16:40:00|26833|26826|26825.5|26818.5|26840.5|26833.5|26810.5|26803.5|352
1645807500000|2022-02-25 16:45:00|26828|26821|26850.5|26843.5|26850.5|26843.5|26825.5|26818.5|253
1645807800000|2022-02-25 16:50:00|26845.5|26838.5|26845.5|26838.5|26850.5|26843.5|26830.5|26823.5|191
1645808100000|2022-02-25 16:55:00|26848|26841|26865.5|26858.5|26870.5|26863.5|26848|26841|306
1645808400000|2022-02-25 17:00:00|26870.5|26863.5|26860.5|26853.5|26885.5|26878.5|26860.5|26853.5|326
1645808700000|2022-02-25 17:05:00|26865.5|26858.5|26855.5|26848.5|26868|26861|26855.5|26848.5|289
1645809000000|2022-02-25 17:10:00|26860.5|26853.5|26865.5|26858.5|26880.5|26873.5|26855.5|26848.5|234
1645809300000|2022-02-25 17:15:00|26860.5|26853.5|26883|26876|26890.5|26883.5|26860.5|26853.5|81
1645809600000|2022-02-25 17:20:00|26885.5|26878.5|26885.5|26878.5|26890.5|26883.5|26873|26866|235
1645809900000|2022-02-25 17:25:00|26883|26876|26900.5|26893.5|26905.5|26898.5|26880.5|26873.5|89
1645810200000|2022-02-25 17:30:00|26903|26896|26908|26901|26915.5|26908.5|26895.5|26888.5|346
1645810500000|2022-02-25 17:35:00|26905.5|26898.5|26905.5|26898.5|26915.5|26908.5|26895.5|26888.5|95
1645810800000|2022-02-25 17:40:00|26908|26901|26925.5|26918.5|26930.5|26923.5|26905.5|26898.5|173
1645811100000|2022-02-25 17:45:00|26930.5|26923.5|26905.5|26898.5|26930.5|26923.5|26905.5|26898.5|153
1645811400000|2022-02-25 17:50:00|26903|26896|26860.5|26853.5|26905.5|26898.5|26860.5|26853.5|543
1645811700000|2022-02-25 17:55:00|26863|26856|26865.5|26858.5|26873|26866|26845.5|26838.5|133
1645812000000|2022-02-25 18:00:00|26870.5|26863.5|26855.5|26848.5|26880.5|26873.5|26845.5|26838.5|261
1645812300000|2022-02-25 18:05:00|26853|26846|26830.5|26823.5|26853|26846|26825.5|26818.5|209
1645812600000|2022-02-25 18:10:00|26833|26826|26833|26826|26838|26831|26798|26791|309
1645812900000|2022-02-25 18:15:00|26830.5|26823.5|26855.5|26848.5|26855.5|26848.5|26813|26806|99
1645813200000|2022-02-25 18:20:00|26850.5|26843.5|26850.5|26843.5|26855.5|26848.5|26840.5|26833.5|151
1645813500000|2022-02-25 18:25:00|26853|26846|26865.5|26858.5|26875.5|26868.5|26850.5|26843.5|108
1645813800000|2022-02-25 18:30:00|26868|26861|26880.5|26873.5|26890.5|26883.5|26865.5|26858.5|50
1645814100000|2022-02-25 18:35:00|26878|26871|26865.5|26858.5|26880.5|26873.5|26840.5|26833.5|75
1645814400000|2022-02-25 18:40:00|26868|26861|26885.5|26878.5|26890.5|26883.5|26865.5|26858.5|83
1645814700000|2022-02-25 18:45:00|26883|26876|26893|26886|26898|26891|26880.5|26873.5|124
1645815000000|2022-02-25 18:50:00|26890.5|26883.5|26880.5|26873.5|26900.5|26893.5|26880.5|26873.5|90
1645815300000|2022-02-25 18:55:00|26875.5|26868.5|26850.5|26843.5|26875.5|26868.5|26835.5|26828.5|153
1645815600000|2022-02-25 19:00:00|26853|26846|26870.5|26863.5|26880.5|26873.5|26820.5|26813.5|176
1645815900000|2022-02-25 19:05:00|26865.5|26858.5|26845.5|26838.5|26865.5|26858.5|26835.5|26828.5|90
1645816200000|2022-02-25 19:10:00|26848|26841|26840.5|26833.5|26855.5|26848.5|26820.5|26813.5|126
1645816500000|2022-02-25 19:15:00|26843|26836|26855.5|26848.5|26863|26856|26840.5|26833.5|106
1645816800000|2022-02-25 19:20:00|26853|26846|26880.5|26873.5|26885.5|26878.5|26850.5|26843.5|84
1645817100000|2022-02-25 19:25:00|26878|26871|26875.5|26868.5|26885.5|26878.5|26865.5|26858.5|88
1645817400000|2022-02-25 19:30:00|26878|26871|26830.5|26823.5|26890.5|26883.5|26820.5|26813.5|264
1645817700000|2022-02-25 19:35:00|26835.5|26828.5|26830.5|26823.5|26855.5|26848.5|26820.5|26813.5|198
1645818000000|2022-02-25 19:40:00|26825.5|26818.5|26833|26826|26840.5|26833.5|26808|26801|138
1645818300000|2022-02-25 19:45:00|26835.5|26828.5|26830.5|26823.5|26855.5|26848.5|26825.5|26818.5|69
1645818600000|2022-02-25 19:50:00|26825.5|26818.5|26820.5|26813.5|26835.5|26828.5|26800.5|26793.5|139
1645818900000|2022-02-25 19:55:00|26823|26816|26840.5|26833.5|26860.5|26853.5|26820.5|26813.5|214
1645819200000|2022-02-25 20:00:00|26838|26831|26825.5|26818.5|26840.5|26833.5|26810.5|26803.5|167
1645819500000|2022-02-25 20:05:00|26828|26821|26845.5|26838.5|26850.5|26843.5|26820.5|26813.5|208
1645819800000|2022-02-25 20:10:00|26843|26836|26850.5|26843.5|26850.5|26843.5|26815.5|26808.5|128
1645820100000|2022-02-25 20:15:00|26848|26841|26873|26866|26878|26871|26845.5|26838.5|125
1645820400000|2022-02-25 20:20:00|26870.5|26863.5|26898|26891|26908|26901|26865.5|26858.5|231
1645820700000|2022-02-25 20:25:00|26895.5|26888.5|26870.5|26863.5|26900.5|26893.5|26865.5|26858.5|147
1645821000000|2022-02-25 20:30:00|26875.5|26868.5|26870.5|26863.5|26900.5|26893.5|26868|26861|260
1645821300000|2022-02-25 20:35:00|26868|26861|26890.5|26883.5|26895.5|26888.5|26860.5|26853.5|183
1645821600000|2022-02-25 20:40:00|26888|26881|26908|26901|26925.5|26918.5|26880.5|26873.5|252
1645821900000|2022-02-25 20:45:00|26905.5|26898.5|26915.5|26908.5|26930.5|26923.5|26903|26896|191
1645822200000|2022-02-25 20:50:00|26930.5|26923.5|26940.5|26933.5|26950.5|26943.5|26900.5|26893.5|739
1645822500000|2022-02-25 20:55:00|26938|26931|26990.5|26983.5|26990.5|26983.5|26925.5|26918.5|879
1645822800000|2022-02-25 21:00:00|26980.5|26973.5|26963|26956|26995.5|26988.5|26960.5|26953.5|140
1645823100000|2022-02-25 21:05:00|26960.5|26953.5|26970.5|26963.5|26975.5|26968.5|26955.5|26948.5|49
1645823400000|2022-02-25 21:10:00|26968|26961|26960.5|26953.5|26973|26966|26955.5|26948.5|89
1645823700000|2022-02-25 21:15:00|26964.5|26949.5|26959.5|26944.5|26969.5|26954.5|26959.5|26944.5|11
1645824000000|2022-02-25 21:20:00|26957|26942|26967|26952|26967|26952|26957|26942|13
1645824300000|2022-02-25 21:25:00|26969.5|26954.5|26969.5|26954.5|26972|26957|26969.5|26954.5|2
1645824600000|2022-02-25 21:30:00|26972|26957|26969.5|26954.5|26977|26962|26969.5|26954.5|6
1645824900000|2022-02-25 21:35:00|26967|26952|26967|26952|26967|26952|26962|26947|10
1645825200000|2022-02-25 21:40:00|26964.5|26949.5|26967|26952|26967|26952|26964.5|26949.5|9
1645825500000|2022-02-25 21:45:00|26969.5|26954.5|26964.5|26949.5|26969.5|26954.5|26964.5|26949.5|7
1645825800000|2022-02-25 21:50:00|26944.5|26929.5|26959.5|26944.5|26959.5|26944.5|26944.5|26929.5|37
1645826100000|2022-02-25 21:55:00|26964.5|26949.5|26969|26939|26972|26949.5|26964.5|26936.2|16
1646002800000|2022-02-27 23:00:00|26491|26468|26446|26423|26508.5|26485.5|26328.5|26305.5|4068
1646003100000|2022-02-27 23:05:00|26448.5|26425.5|26376|26353|26448.5|26425.5|26366|26343|694
1646003400000|2022-02-27 23:10:00|26378.5|26355.5|26416|26393|26416|26393|26376|26353|232
1646003700000|2022-02-27 23:15:00|26413.5|26390.5|26418.5|26395.5|26446|26423|26393.5|26370.5|246
1646004000000|2022-02-27 23:20:00|26416|26393|26456|26433|26473.5|26450.5|26413.5|26390.5|278
1646004300000|2022-02-27 23:25:00|26458.5|26435.5|26433.5|26410.5|26488.5|26465.5|26428.5|26405.5|120
1646004600000|2022-02-27 23:30:00|26448.5|26425.5|26460.5|26453.5|26494.5|26479.5|26434.5|26419.5|24966
1646004900000|2022-02-27 23:35:00|26458|26451|26400.5|26393.5|26458|26451|26398|26391|372
1646005200000|2022-02-27 23:40:00|26398|26391|26475.5|26468.5|26475.5|26468.5|26385.5|26378.5|456
1646005500000|2022-02-27 23:45:00|26470.5|26463.5|26525.5|26518.5|26548|26541|26450.5|26443.5|594
1646005800000|2022-02-27 23:50:00|26528|26521|26483|26476|26550.5|26543.5|26480.5|26473.5|404
1646006100000|2022-02-27 23:55:00|26480.5|26473.5|26453|26446|26490.5|26483.5|26450.5|26443.5|423
1646006400000|2022-02-28 00:00:00|26450.5|26443.5|26298|26291|26465.5|26458.5|26280.5|26273.5|2547
1646006700000|2022-02-28 00:05:00|26300.5|26293.5|26400.5|26393.5|26415.5|26408.5|26295.5|26288.5|1213
1646007000000|2022-02-28 00:10:00|26405.5|26398.5|26335.5|26328.5|26420.5|26413.5|26335.5|26328.5|1186
1646007300000|2022-02-28 00:15:00|26333|26326|26323|26316|26335.5|26328.5|26255.5|26248.5|1466
1646007600000|2022-02-28 00:20:00|26320.5|26313.5|26345.5|26338.5|26358|26351|26285.5|26278.5|717
1646007900000|2022-02-28 00:25:00|26343|26336|26323|26316|26350.5|26343.5|26288|26281|608
1646008200000|2022-02-28 00:30:00|26320.5|26313.5|26370.5|26363.5|26380.5|26373.5|26315.5|26308.5|526
1646008500000|2022-02-28 00:35:00|26375.5|26368.5|26350.5|26343.5|26385.5|26378.5|26350.5|26343.5|383
1646008800000|2022-02-28 00:40:00|26348|26341|26365.5|26358.5|26375.5|26368.5|26330.5|26323.5|406
1646009100000|2022-02-28 00:45:00|26370.5|26363.5|26390.5|26383.5|26395.5|26388.5|26355.5|26348.5|250
1646009400000|2022-02-28 00:50:00|26395.5|26388.5|26385.5|26378.5|26410.5|26403.5|26383|26376|273
1646009700000|2022-02-28 00:55:00|26383|26376|26400.5|26393.5|26410.5|26403.5|26365.5|26358.5|211
1646010000000|2022-02-28 01:00:00|26395.5|26388.5|26415.5|26408.5|26445.5|26438.5|26390.5|26383.5|452
1646010300000|2022-02-28 01:05:00|26413|26406|26470.5|26463.5|26475.5|26468.5|26413|26406|335
1646010600000|2022-02-28 01:10:00|26475.5|26468.5|26608|26601|26620.5|26613.5|26473|26466|867
1646010900000|2022-02-28 01:15:00|26605.5|26598.5|26618|26611|26653|26646|26530.5|26523.5|1017
1646011200000|2022-02-28 01:20:00|26615.5|26608.5|26580.5|26573.5|26635.5|26628.5|26575.5|26568.5|631
1646011500000|2022-02-28 01:25:00|26585.5|26578.5|26590.5|26583.5|26598|26591|26555.5|26548.5|303
1646011800000|2022-02-28 01:30:00|26593|26586|26565.5|26558.5|26615.5|26608.5|26555.5|26548.5|430
1646012100000|2022-02-28 01:35:00|26568|26561|26460.5|26453.5|26575.5|26568.5|26458|26451|553
1646012400000|2022-02-28 01:40:00|26458|26451|26490.5|26483.5|26505.5|26498.5|26435.5|26428.5|467
1646012700000|2022-02-28 01:45:00|26488|26481|26485.5|26478.5|26495.5|26488.5|26445.5|26438.5|182
1646013000000|2022-02-28 01:50:00|26488|26481|26453|26446|26510.5|26503.5|26443|26436|192
1646013300000|2022-02-28 01:55:00|26450.5|26443.5|26410.5|26403.5|26478|26471|26410.5|26403.5|371
1646013600000|2022-02-28 02:00:00|26413|26406|26395.5|26388.5|26438|26431|26390.5|26383.5|333
1646013900000|2022-02-28 02:05:00|26393|26386|26398|26391|26415.5|26408.5|26368|26361|226
1646014200000|2022-02-28 02:10:00|26400.5|26393.5|26395.5|26388.5|26408|26401|26348|26341|205
1646014500000|2022-02-28 02:15:00|26400.5|26393.5|26400.5|26393.5|26430.5|26423.5|26385.5|26378.5|216
1646014800000|2022-02-28 02:20:00|26395.5|26388.5|26405.5|26398.5|26415.5|26408.5|26390.5|26383.5|79
1646015100000|2022-02-28 02:25:00|26403|26396|26385.5|26378.5|26403|26396|26375.5|26368.5|112
1646015400000|2022-02-28 02:30:00|26388|26381|26335.5|26328.5|26390.5|26383.5|26325.5|26318.5|304
1646015700000|2022-02-28 02:35:00|26333|26326|26375.5|26368.5|26380.5|26373.5|26330.5|26323.5|152
1646016000000|2022-02-28 02:40:00|26373|26366|26325.5|26318.5|26375.5|26368.5|26320.5|26313.5|243
1646016300000|2022-02-28 02:45:00|26323|26316|26285.5|26278.5|26325.5|26318.5|26268|26261|496
1646016600000|2022-02-28 02:50:00|26283|26276|26305.5|26298.5|26320.5|26313.5|26278|26271|204
1646016900000|2022-02-28 02:55:00|26308|26301|26305.5|26298.5|26315.5|26308.5|26280.5|26273.5|114
1646017200000|2022-02-28 03:00:00|26308|26301|26310.5|26303.5|26330.5|26323.5|26300.5|26293.5|179
1646017500000|2022-02-28 03:05:00|26308|26301|26315.5|26308.5|26320.5|26313.5|26280.5|26273.5|236
1646017800000|2022-02-28 03:10:00|26313|26306|26340.5|26333.5|26355.5|26348.5|26310.5|26303.5|208
1646018100000|2022-02-28 03:15:00|26338|26331|26375.5|26368.5|26383|26376|26335.5|26328.5|195
1646018400000|2022-02-28 03:20:00|26373|26366|26385.5|26378.5|26395.5|26388.5|26355.5|26348.5|152
1646018700000|2022-02-28 03:25:00|26388|26381|26328|26321|26390.5|26383.5|26325.5|26318.5|193
1646019000000|2022-02-28 03:30:00|26330.5|26323.5|26335.5|26328.5|26375.5|26368.5|26320.5|26313.5|346
1646019300000|2022-02-28 03:35:00|26338|26331|26365.5|26358.5|26368|26361|26315.5|26308.5|145
1646019600000|2022-02-28 03:40:00|26363|26356|26360.5|26353.5|26370.5|26363.5|26340.5|26333.5|108
1646019900000|2022-02-28 03:45:00|26363|26356|26350.5|26343.5|26365.5|26358.5|26340.5|26333.5|106
1646020200000|2022-02-28 03:50:00|26348|26341|26360.5|26353.5|26375.5|26368.5|26340.5|26333.5|101
1646020500000|2022-02-28 03:55:00|26355.5|26348.5|26348|26341|26360.5|26353.5|26330.5|26323.5|164
1646020800000|2022-02-28 04:00:00|26350.5|26343.5|26390.5|26383.5|26390.5|26383.5|26350.5|26343.5|145
1646021100000|2022-02-28 04:05:00|26385.5|26378.5|26405.5|26398.5|26410.5|26403.5|26385.5|26378.5|205
1646021400000|2022-02-28 04:10:00|26408|26401|26398|26391|26410.5|26403.5|26395.5|26388.5|112
1646021700000|2022-02-28 04:15:00|26395.5|26388.5|26390.5|26383.5|26403|26396|26385.5|26378.5|83
1646022000000|2022-02-28 04:20:00|26395.5|26388.5|26390.5|26383.5|26400.5|26393.5|26385.5|26378.5|50
1646022300000|2022-02-28 04:25:00|26388|26381|26400.5|26393.5|26400.5|26393.5|26375.5|26368.5|67
1646022600000|2022-02-28 04:30:00|26395.5|26388.5|26435.5|26428.5|26435.5|26428.5|26390.5|26383.5|216
1646022900000|2022-02-28 04:35:00|26433|26426|26435.5|26428.5|26450.5|26443.5|26420.5|26413.5|202
1646023200000|2022-02-28 04:40:00|26433|26426|26420.5|26413.5|26440.5|26433.5|26410.5|26403.5|185
1646023500000|2022-02-28 04:45:00|26418|26411|26420.5|26413.5|26425.5|26418.5|26405.5|26398.5|107
1646023800000|2022-02-28 04:50:00|26418|26411|26405.5|26398.5|26425.5|26418.5|26400.5|26393.5|107
1646024100000|2022-02-28 04:55:00|26408|26401|26400.5|26393.5|26410.5|26403.5|26380.5|26373.5|151
1646024400000|2022-02-28 05:00:00|26395.5|26388.5|26415.5|26408.5|26420.5|26413.5|26395.5|26388.5|123
1646024700000|2022-02-28 05:05:00|26420.5|26413.5|26435.7|26428.7|26435.7|26428.7|26400.5|26393.5|150
1646025000000|2022-02-28 05:10:00|26440.7|26433.7|26465.7|26458.7|26470.7|26463.7|26430.7|26423.7|230
1646025300000|2022-02-28 05:15:00|26463.2|26456.2|26465.7|26458.7|26475.7|26468.7|26460.7|26453.7|139
1646025600000|2022-02-28 05:20:00|26463.2|26456.2|26473.2|26466.2|26480.7|26473.7|26455.7|26448.7|135
1646025900000|2022-02-28 05:25:00|26470.7|26463.7|26490.7|26483.7|26493.2|26486.2|26470.7|26463.7|150
1646026200000|2022-02-28 05:30:00|26493.2|26486.2|26500.7|26493.7|26560.7|26553.7|26475.7|26468.7|1286
1646026500000|2022-02-28 05:35:00|26503.2|26496.2|26500.7|26493.7|26520.7|26513.7|26495.7|26488.7|336
1646026800000|2022-02-28 05:40:00|26503.2|26496.2|26485.7|26478.7|26503.2|26496.2|26470.7|26463.7|465
1646027100000|2022-02-28 05:45:00|26490.7|26483.7|26500.7|26493.7|26500.7|26493.7|26460.7|26453.7|643
1646027400000|2022-02-28 05:50:00|26503.2|26496.2|26523.2|26516.2|26523.2|26516.2|26490.7|26483.7|747
1646027700000|2022-02-28 05:55:00|26520.7|26513.7|26515.7|26508.7|26540.7|26533.7|26498.2|26491.2|1191
1646028000000|2022-02-28 06:00:00|26508.2|26501.2|26545.7|26538.7|26565.7|26558.7|26505.7|26498.7|1662
1646028300000|2022-02-28 06:05:00|26548.2|26541.2|26535.7|26528.7|26555.7|26548.7|26515.7|26508.7|754
1646028600000|2022-02-28 06:10:00|26538.2|26531.2|26560.7|26553.7|26570.7|26563.7|26535.7|26528.7|523
1646028900000|2022-02-28 06:15:00|26550.7|26543.7|26535.7|26528.7|26550.7|26543.7|26525.7|26518.7|380
1646029200000|2022-02-28 06:20:00|26540.7|26533.7|26540.7|26533.7|26548.2|26541.2|26525.7|26518.7|278
1646029500000|2022-02-28 06:25:00|26538.2|26531.2|26555.7|26548.7|26560.7|26553.7|26525.7|26518.7|77
1646029800000|2022-02-28 06:30:00|26560.7|26553.7|26545.7|26538.7|26560.7|26553.7|26520.7|26513.7|134
1646030100000|2022-02-28 06:35:00|26543.2|26536.2|26553.2|26546.2|26558.2|26551.2|26543.2|26536.2|29
1646030400000|2022-02-28 06:40:00|26555.7|26548.7|26558.2|26551.2|26563.2|26556.2|26545.7|26538.7|75
1646030700000|2022-02-28 06:45:00|26555.7|26548.7|26555.7|26548.7|26565.7|26558.7|26548.2|26541.2|25
1646031000000|2022-02-28 06:50:00|26553.2|26546.2|26528.2|26521.2|26553.2|26546.2|26525.7|26518.7|13
1646031300000|2022-02-28 06:55:00|26533.2|26526.2|26525.7|26518.7|26545.7|26538.7|26518.2|26511.2|36
1646031600000|2022-02-28 07:00:00|26530.7|26523.7|26598.2|26591.2|26603.2|26596.2|26500.7|26493.7|455
1646031900000|2022-02-28 07:05:00|26600.7|26593.7|26563.2|26556.2|26620.7|26613.7|26560.7|26553.7|142
1646032200000|2022-02-28 07:10:00|26560.7|26553.7|26558.2|26551.2|26570.7|26563.7|26518.2|26511.2|192
1646032500000|2022-02-28 07:15:00|26560.7|26553.7|26548.2|26541.2|26585.7|26578.7|26530.7|26523.7|78
1646032800000|2022-02-28 07:20:00|26545.7|26538.7|26578.2|26571.2|26585.7|26578.7|26530.7|26523.7|95
1646033100000|2022-02-28 07:25:00|26575.7|26568.7|26580.7|26573.7|26618.2|26611.2|26573.2|26566.2|223
1646033400000|2022-02-28 07:30:00|26583.2|26576.2|26645.7|26638.7|26650.7|26643.7|26578.2|26571.2|549
1646033700000|2022-02-28 07:35:00|26643.2|26636.2|26648.2|26641.2|26675.7|26668.7|26628.2|26621.2|396
1646034000000|2022-02-28 07:40:00|26650.7|26643.7|26665.7|26658.7|26683.2|26676.2|26643.2|26636.2|179
1646034300000|2022-02-28 07:45:00|26668.2|26661.2|26670.7|26663.7|26700.7|26693.7|26655.7|26648.7|368
1646034600000|2022-02-28 07:50:00|26673.2|26666.2|26635.7|26628.7|26675.7|26668.7|26625.7|26618.7|352
1646034900000|2022-02-28 07:55:00|26638.2|26631.2|26635.7|26628.7|26658.2|26651.2|26625.7|26618.7|374
1646035200000|2022-02-28 08:00:00|26638.2|26631.2|26675.7|26668.7|26675.7|26668.7|26608.2|26601.2|965
1646035500000|2022-02-28 08:05:00|26673.2|26666.2|26670.7|26663.7|26705.7|26698.7|26655.7|26648.7|824
1646035800000|2022-02-28 08:10:00|26673.2|26666.2|26655.7|26648.7|26715.7|26708.7|26630.7|26623.7|590
1646036100000|2022-02-28 08:15:00|26658.2|26651.2|26643.2|26636.2|26665.7|26658.7|26638.2|26631.2|152
1646036400000|2022-02-28 08:20:00|26640.7|26633.7|26628.2|26621.2|26660.7|26653.7|26618.2|26611.2|163
1646036700000|2022-02-28 08:25:00|26630.7|26623.7|26615.7|26608.7|26648.2|26641.2|26615.7|26608.7|229
1646037000000|2022-02-28 08:30:00|26618.2|26611.2|26588.2|26581.2|26620.7|26613.7|26585.7|26578.7|246
1646037300000|2022-02-28 08:35:00|26585.7|26578.7|26548.2|26541.2|26600.7|26593.7|26545.7|26538.7|335
1646037600000|2022-02-28 08:40:00|26550.7|26543.7|26545.7|26538.7|26565.7|26558.7|26528.2|26521.2|293
1646037900000|2022-02-28 08:45:00|26543.2|26536.2|26560.7|26553.7|26570.7|26563.7|26535.7|26528.7|267
1646038200000|2022-02-28 08:50:00|26555.7|26548.7|26560.7|26553.7|26573.2|26566.2|26550.7|26543.7|186
1646038500000|2022-02-28 08:55:00|26558.2|26551.2|26563.2|26556.2|26565.7|26558.7|26545.7|26538.7|177
1646038800000|2022-02-28 09:00:00|26565.7|26558.7|26585.7|26578.7|26585.7|26578.7|26555.7|26548.7|188
1646039100000|2022-02-28 09:05:00|26583.2|26576.2|26635.7|26628.7|26640.7|26633.7|26583.2|26576.2|357
1646039400000|2022-02-28 09:10:00|26638.2|26631.2|26620.7|26613.7|26645.7|26638.7|26615.7|26608.7|185
1646039700000|2022-02-28 09:15:00|26623.2|26616.2|26600.7|26593.7|26625.7|26618.7|26595.7|26588.7|127
1646040000000|2022-02-28 09:20:00|26603.2|26596.2|26575.7|26568.7|26620.7|26613.7|26570.7|26563.7|172
1646040300000|2022-02-28 09:25:00|26580.7|26573.7|26565.7|26558.7|26580.7|26573.7|26555.7|26548.7|97
1646040600000|2022-02-28 09:30:00|26568.2|26561.2|26573.2|26566.2|26575.7|26568.7|26545.7|26538.7|195
1646040900000|2022-02-28 09:35:00|26570.7|26563.7|26575.7|26568.7|26580.7|26573.7|26555.7|26548.7|128
1646041200000|2022-02-28 09:40:00|26573.2|26566.2|26600.7|26593.7|26600.7|26593.7|26565.7|26558.7|140
1646041500000|2022-02-28 09:45:00|26598.2|26591.2|26593.2|26586.2|26605.7|26598.7|26580.7|26573.7|113
1646041800000|2022-02-28 09:50:00|26590.7|26583.7|26615.7|26608.7|26618.2|26611.2|26585.7|26578.7|120
1646042100000|2022-02-28 09:55:00|26613.2|26606.2|26618.2|26611.2|26630.7|26623.7|26605.7|26598.7|362
1646042400000|2022-02-28 10:00:00|26620.7|26613.7|26630.7|26623.7|26640.7|26633.7|26615.7|26608.7|183
1646042700000|2022-02-28 10:05:00|26628.2|26621.2|26600.7|26593.7|26633.2|26626.2|26600.7|26593.7|69
1646043000000|2022-02-28 10:10:00|26603.2|26596.2|26600.7|26593.7|26605.7|26598.7|26585.7|26578.7|143
1646043300000|2022-02-28 10:15:00|26598.2|26591.2|26590.7|26583.7|26605.7|26598.7|26585.7|26578.7|126
1646043600000|2022-02-28 10:20:00|26588.2|26581.2|26595.7|26588.7|26595.7|26588.7|26578.2|26571.2|63
1646043900000|2022-02-28 10:25:00|26593.2|26586.2|26575.7|26568.7|26600.7|26593.7|26575.7|26568.7|76
1646044200000|2022-02-28 10:30:00|26578.2|26571.2|26583.2|26576.2|26585.7|26578.7|26550.7|26543.7|246
1646044500000|2022-02-28 10:35:00|26580.7|26573.7|26595.7|26588.7|26595.7|26588.7|26573.2|26566.2|119
1646044800000|2022-02-28 10:40:00|26593.2|26586.2|26610.7|26603.7|26615.7|26608.7|26580.7|26573.7|139
1646045100000|2022-02-28 10:45:00|26613.2|26606.2|26630.7|26623.7|26638.2|26631.2|26608.2|26601.2|190
1646045400000|2022-02-28 10:50:00|26635.7|26628.7|26630.7|26623.7|26640.7|26633.7|26625.7|26618.7|119
1646045700000|2022-02-28 10:55:00|26633.2|26626.2|26650.7|26643.7|26650.7|26643.7|26628.2|26621.2|188
1646046000000|2022-02-28 11:00:00|26645.7|26638.7|26645.7|26638.7|26675.7|26668.7|26638.2|26631.2|288
1646046300000|2022-02-28 11:05:00|26643.2|26636.2|26635.7|26628.7|26653.2|26646.2|26635.7|26628.7|86
1646046600000|2022-02-28 11:10:00|26633.2|26626.2|26635.7|26628.7|26655.7|26648.7|26625.7|26618.7|51
1646046900000|2022-02-28 11:15:00|26638.2|26631.2|26610.7|26603.7|26640.7|26633.7|26610.7|26603.7|95
1646047200000|2022-02-28 11:20:00|26613.2|26606.2|26620.7|26613.7|26625.7|26618.7|26610.7|26603.7|163
1646047500000|2022-02-28 11:25:00|26623.2|26616.2|26598.2|26591.2|26625.7|26618.7|26590.7|26583.7|128
1646047800000|2022-02-28 11:30:00|26595.7|26588.7|26610.7|26603.7|26610.7|26603.7|26595.7|26588.7|65
1646048100000|2022-02-28 11:35:00|26613.2|26606.2|26618.2|26611.2|26620.7|26613.7|26595.7|26588.7|117
1646048400000|2022-02-28 11:40:00|26615.7|26608.7|26600.7|26593.7|26620.7|26613.7|26595.7|26588.7|82
1646048700000|2022-02-28 11:45:00|26603.2|26596.2|26600.7|26593.7|26610.7|26603.7|26590.7|26583.7|81
1646049000000|2022-02-28 11:50:00|26603.2|26596.2|26598.2|26591.2|26613.2|26606.2|26590.7|26583.7|88
1646049300000|2022-02-28 11:55:00|26595.7|26588.7|26605.7|26598.7|26625.7|26618.7|26595.7|26588.7|123
1646049600000|2022-02-28 12:00:00|26608.2|26601.2|26615.7|26608.7|26630.7|26623.7|26608.2|26601.2|169
1646049900000|2022-02-28 12:05:00|26618.2|26611.2|26625.7|26618.7|26630.7|26623.7|26615.7|26608.7|83
1646050200000|2022-02-28 12:10:00|26628.2|26621.2|26645.7|26638.7|26650.7|26643.7|26620.7|26613.7|112
1646050500000|2022-02-28 12:15:00|26648.2|26641.2|26655.7|26648.7|26655.7|26648.7|26635.7|26628.7|126
1646050800000|2022-02-28 12:20:00|26660.7|26653.7|26725.7|26718.7|26730.7|26723.7|26655.7|26648.7|536
1646051100000|2022-02-28 12:25:00|26730.7|26723.7|26710.7|26703.7|26730.7|26723.7|26705.7|26698.7|200
1646051400000|2022-02-28 12:30:00|26713.2|26706.2|26695.7|26688.7|26715.7|26708.7|26690.7|26683.7|195
1646051700000|2022-02-28 12:35:00|26690.7|26683.7|26690.7|26683.7|26708.2|26701.2|26685.7|26678.7|115
1646052000000|2022-02-28 12:40:00|26685.7|26678.7|26698.2|26691.2|26710.7|26703.7|26685.7|26678.7|171
1646052300000|2022-02-28 12:45:00|26700.7|26693.7|26720.7|26713.7|26720.7|26713.7|26690.7|26683.7|139
1646052600000|2022-02-28 12:50:00|26718.2|26711.2|26740.7|26733.7|26740.7|26733.7|26715.7|26708.7|141
1646052900000|2022-02-28 12:55:00|26735.7|26728.7|26665.7|26658.7|26738.2|26731.2|26650.7|26643.7|519
1646053200000|2022-02-28 13:00:00|26660.7|26653.7|26658.2|26651.2|26675.7|26668.7|26635.7|26628.7|359
1646053500000|2022-02-28 13:05:00|26660.7|26653.7|26655.7|26648.7|26668.2|26661.2|26645.7|26638.7|112
1646053800000|2022-02-28 13:10:00|26658.2|26651.2|26650.7|26643.7|26678.2|26671.2|26650.7|26643.7|123
1646054100000|2022-02-28 13:15:00|26653.2|26646.2|26675.7|26668.7|26680.7|26673.7|26650.7|26643.7|223
1646054400000|2022-02-28 13:20:00|26678.2|26671.2|26663.2|26656.2|26685.7|26678.7|26660.7|26653.7|124
1646054700000|2022-02-28 13:25:00|26665.7|26658.7|26670.7|26663.7|26670.7|26663.7|26655.7|26648.7|76
1646055000000|2022-02-28 13:30:00|26668.2|26661.2|26630.7|26623.7|26685.7|26678.7|26625.7|26618.7|229
1646055300000|2022-02-28 13:35:00|26625.7|26618.7|26595.7|26588.7|26630.7|26623.7|26595.7|26588.7|413
1646055600000|2022-02-28 13:40:00|26590.7|26583.7|26580.7|26573.7|26605.7|26598.7|26570.7|26563.7|217
1646055900000|2022-02-28 13:45:00|26583.2|26576.2|26600.7|26593.7|26605.7|26598.7|26580.7|26573.7|236
1646056200000|2022-02-28 13:50:00|26605.7|26598.7|26603.2|26596.2|26630.7|26623.7|26595.7|26588.7|169
1646056500000|2022-02-28 13:55:00|26600.7|26593.7|26595.7|26588.7|26610.7|26603.7|26585.7|26578.7|99
1646056800000|2022-02-28 14:00:00|26590.7|26583.7|26620.7|26613.7|26625.7|26618.7|26585.7|26578.7|159
1646057100000|2022-02-28 14:05:00|26618.2|26611.2|26625.7|26618.7|26630.7|26623.7|26615.7|26608.7|190
1646057400000|2022-02-28 14:10:00|26628.2|26621.2|26630.7|26623.7|26635.7|26628.7|26615.7|26608.7|189
1646057700000|2022-02-28 14:15:00|26633.2|26626.2|26630.7|26623.7|26650.7|26643.7|26630.7|26623.7|169
1646058000000|2022-02-28 14:20:00|26633.2|26626.2|26610.7|26603.7|26635.7|26628.7|26610.7|26603.7|69
1646058300000|2022-02-28 14:25:00|26613.2|26606.2|26615.7|26608.7|26630.7|26623.7|26610.7|26603.7|124
1646058600000|2022-02-28 14:30:00|26620.7|26613.7|26665.7|26658.7|26683.2|26676.2|26615.7|26608.7|1067
1646058900000|2022-02-28 14:35:00|26670.7|26663.7|26700.7|26693.7|26715.7|26708.7|26665.7|26658.7|686
1646059200000|2022-02-28 14:40:00|26698.2|26691.2|26675.7|26668.7|26698.2|26691.2|26653.2|26646.2|403
1646059500000|2022-02-28 14:45:00|26680.7|26673.7|26680.7|26673.7|26700.7|26693.7|26658.2|26651.2|543
1646059800000|2022-02-28 14:50:00|26683.2|26676.2|26690.7|26683.7|26715.7|26708.7|26675.7|26668.7|297
1646060100000|2022-02-28 14:55:00|26693.2|26686.2|26730.7|26723.7|26730.7|26723.7|26685.7|26678.7|325
1646060400000|2022-02-28 15:00:00|26728.2|26721.2|26685.7|26678.7|26735.7|26728.7|26675.7|26668.7|281
1646060700000|2022-02-28 15:05:00|26688.2|26681.2|26678.2|26671.2|26698.2|26691.2|26665.7|26658.7|154
1646061000000|2022-02-28 15:10:00|26675.7|26668.7|26650.7|26643.7|26685.7|26678.7|26640.7|26633.7|254
1646061300000|2022-02-28 15:15:00|26645.7|26638.7|26655.7|26648.7|26665.7|26658.7|26640.7|26633.7|221
1646061600000|2022-02-28 15:20:00|26658.2|26651.2|26703.2|26696.2|26710.7|26703.7|26655.7|26648.7|600
1646061900000|2022-02-28 15:25:00|26700.7|26693.7|26718.2|26711.2|26735.7|26728.7|26695.7|26688.7|490
1646062200000|2022-02-28 15:30:00|26715.7|26708.7|26750.7|26743.7|26780.7|26773.7|26710.7|26703.7|555
1646062500000|2022-02-28 15:35:00|26755.7|26748.7|26825.7|26818.7|26825.7|26818.7|26753.2|26746.2|482
1646062800000|2022-02-28 15:40:00|26828.2|26821.2|26835.7|26828.7|26850.7|26843.7|26818.2|26811.2|479
1646063100000|2022-02-28 15:45:00|26838.2|26831.2|26825.7|26818.7|26850.7|26843.7|26825.7|26818.7|246
1646063400000|2022-02-28 15:50:00|26828.2|26821.2|26840.7|26833.7|26848.2|26841.2|26815.7|26808.7|187
1646063700000|2022-02-28 15:55:00|26843.2|26836.2|26855.7|26848.7|26870.7|26863.7|26838.2|26831.2|371
1646064000000|2022-02-28 16:00:00|26858.2|26851.2|26855.7|26848.7|26870.7|26863.7|26845.7|26838.7|153
1646064300000|2022-02-28 16:05:00|26858.2|26851.2|26835.7|26828.7|26860.7|26853.7|26830.7|26823.7|183
1646064600000|2022-02-28 16:10:00|26838.2|26831.2|26823.2|26816.2|26845.7|26838.7|26810.7|26803.7|243
1646064900000|2022-02-28 16:15:00|26820.7|26813.7|26860.7|26853.7|26875.7|26868.7|26815.7|26808.7|293
1646065200000|2022-02-28 16:20:00|26865.7|26858.7|26880.7|26873.7|26885.7|26878.7|26860.7|26853.7|302
1646065500000|2022-02-28 16:25:00|26875.7|26868.7|26890.7|26883.7|26915.7|26908.7|26870.7|26863.7|312
1646065800000|2022-02-28 16:30:00|26893.2|26886.2|26860.7|26853.7|26905.7|26898.7|26860.7|26853.7|391
1646066100000|2022-02-28 16:35:00|26855.7|26848.7|26848.2|26841.2|26880.7|26873.7|26838.2|26831.2|467
1646066400000|2022-02-28 16:40:00|26850.7|26843.7|26835.7|26828.7|26855.7|26848.7|26825.7|26818.7|261
1646066700000|2022-02-28 16:45:00|26840.7|26833.7|26805.7|26798.7|26840.7|26833.7|26788.2|26781.2|540
1646067000000|2022-02-28 16:50:00|26808.2|26801.2|26815.7|26808.7|26818.2|26811.2|26785.7|26778.7|208
1646067300000|2022-02-28 16:55:00|26820.7|26813.7|26840.7|26833.7|26855.7|26848.7|26815.7|26808.7|344
1646067600000|2022-02-28 17:00:00|26838.2|26831.2|26823.2|26816.2|26850.7|26843.7|26820.7|26813.7|133
1646067900000|2022-02-28 17:05:00|26825.7|26818.7|26740.7|26733.7|26825.7|26818.7|26735.7|26728.7|584
1646068200000|2022-02-28 17:10:00|26743.2|26736.2|26708.2|26701.2|26745.7|26738.7|26690.7|26683.7|244
1646068500000|2022-02-28 17:15:00|26710.7|26703.7|26710.7|26703.7|26710.7|26703.7|26680.7|26673.7|175
1646068800000|2022-02-28 17:20:00|26708.2|26701.2|26695.7|26688.7|26725.7|26718.7|26680.7|26673.7|173
1646069100000|2022-02-28 17:25:00|26698.2|26691.2|26715.7|26708.7|26715.7|26708.7|26693.2|26686.2|186
1646069400000|2022-02-28 17:30:00|26710.7|26703.7|26700.7|26693.7|26725.7|26718.7|26685.7|26678.7|164
1646069700000|2022-02-28 17:35:00|26698.2|26691.2|26680.7|26673.7|26715.7|26708.7|26675.7|26668.7|286
1646070000000|2022-02-28 17:40:00|26685.7|26678.7|26645.7|26638.7|26690.7|26683.7|26640.7|26633.7|184
1646070300000|2022-02-28 17:45:00|26643.2|26636.2|26658.2|26651.2|26660.7|26653.7|26630.7|26623.7|150
1646070600000|2022-02-28 17:50:00|26660.7|26653.7|26630.7|26623.7|26665.7|26658.7|26625.7|26618.7|101
1646070900000|2022-02-28 17:55:00|26635.7|26628.7|26660.7|26653.7|26665.7|26658.7|26620.7|26613.7|141
1646071200000|2022-02-28 18:00:00|26663.2|26656.2|26685.7|26678.7|26695.7|26688.7|26655.7|26648.7|153
1646071500000|2022-02-28 18:05:00|26688.2|26681.2|26715.7|26708.7|26718.2|26711.2|26678.2|26671.2|148
1646071800000|2022-02-28 18:10:00|26713.2|26706.2|26723.2|26716.2|26735.7|26728.7|26700.7|26693.7|109
1646072100000|2022-02-28 18:15:00|26725.7|26718.7|26675.7|26668.7|26730.7|26723.7|26668.2|26661.2|185
1646072400000|2022-02-28 18:20:00|26673.2|26666.2|26638.2|26631.2|26680.7|26673.7|26633.2|26626.2|126
1646072700000|2022-02-28 18:25:00|26635.7|26628.7|26660.7|26653.7|26675.7|26668.7|26630.7|26623.7|239
1646073000000|2022-02-28 18:30:00|26658.2|26651.2|26665.7|26658.7|26685.7|26678.7|26648.2|26641.2|186
1646073300000|2022-02-28 18:35:00|26668.2|26661.2|26688.2|26681.2|26695.7|26688.7|26655.7|26648.7|114
1646073600000|2022-02-28 18:40:00|26685.7|26678.7|26680.7|26673.7|26708.2|26701.2|26675.7|26668.7|86
1646073900000|2022-02-28 18:45:00|26683.2|26676.2|26688.2|26681.2|26693.2|26686.2|26660.7|26653.7|74
1646074200000|2022-02-28 18:50:00|26690.7|26683.7|26710.7|26703.7|26720.7|26713.7|26688.2|26681.2|146
1646074500000|2022-02-28 18:55:00|26713.2|26706.2|26708.2|26701.2|26715.7|26708.7|26695.7|26688.7|74
1646074800000|2022-02-28 19:00:00|26710.7|26703.7|26600.7|26593.7|26710.7|26703.7|26595.7|26588.7|295
1646075100000|2022-02-28 19:05:00|26605.7|26598.7|26550.7|26543.7|26610.7|26603.7|26545.7|26538.7|441
1646075400000|2022-02-28 19:10:00|26548.2|26541.2|26525.7|26518.7|26550.7|26543.7|26515.7|26508.7|479
1646075700000|2022-02-28 19:15:00|26523.2|26516.2|26530.7|26523.7|26550.7|26543.7|26505.7|26498.7|330
1646076000000|2022-02-28 19:20:00|26533.2|26526.2|26495.7|26488.7|26535.7|26528.7|26483.2|26476.2|374
1646076300000|2022-02-28 19:25:00|26493.2|26486.2|26530.7|26523.7|26545.7|26538.7|26490.7|26483.7|177
1646076600000|2022-02-28 19:30:00|26535.7|26528.7|26530.7|26523.7|26548.2|26541.2|26515.7|26508.7|147
1646076900000|2022-02-28 19:35:00|26533.2|26526.2|26530.7|26523.7|26560.7|26553.7|26520.7|26513.7|156
1646077200000|2022-02-28 19:40:00|26528.2|26521.2|26570.7|26563.7|26593.2|26586.2|26525.7|26518.7|200
1646077500000|2022-02-28 19:45:00|26575.7|26568.7|26573.2|26566.2|26588.2|26581.2|26558.2|26551.2|126
1646077800000|2022-02-28 19:50:00|26575.7|26568.7|26603.2|26596.2|26605.7|26598.7|26565.7|26558.7|143
1646078100000|2022-02-28 19:55:00|26600.7|26593.7|26615.7|26608.7|26640.7|26633.7|26600.7|26593.7|189
1646078400000|2022-02-28 20:00:00|26618.2|26611.2|26605.7|26598.7|26625.7|26618.7|26600.7|26593.7|155
1646078700000|2022-02-28 20:05:00|26603.2|26596.2|26610.7|26603.7|26615.7|26608.7|26560.7|26553.7|215
1646079000000|2022-02-28 20:10:00|26615.7|26608.7|26590.7|26583.7|26618.2|26611.2|26575.7|26568.7|95
1646079300000|2022-02-28 20:15:00|26588.2|26581.2|26625.7|26618.7|26635.7|26628.7|26585.7|26578.7|171
1646079600000|2022-02-28 20:20:00|26630.7|26623.7|26660.7|26653.7|26680.7|26673.7|26630.7|26623.7|379
1646079900000|2022-02-28 20:25:00|26658.2|26651.2|26635.7|26628.7|26685.7|26678.7|26635.7|26628.7|237
1646080200000|2022-02-28 20:30:00|26633.2|26626.2|26605.7|26598.7|26635.7|26628.7|26600.7|26593.7|242
1646080500000|2022-02-28 20:35:00|26603.2|26596.2|26560.7|26553.7|26605.7|26598.7|26540.7|26533.7|244
1646080800000|2022-02-28 20:40:00|26563.2|26556.2|26625.7|26618.7|26640.7|26633.7|26563.2|26556.2|122
1646081100000|2022-02-28 20:45:00|26630.7|26623.7|26660.7|26653.7|26670.7|26663.7|26630.7|26623.7|415
1646081400000|2022-02-28 20:50:00|26655.7|26648.7|26670.7|26663.7|26705.7|26698.7|26635.7|26628.7|580
1646081700000|2022-02-28 20:55:00|26673.2|26666.2|26643.2|26636.2|26695.7|26688.7|26635.7|26628.7|1772
1646082000000|2022-02-28 21:00:00|26650.7|26643.7|26663.2|26656.2|26673.2|26666.2|26635.7|26628.7|316
1646082300000|2022-02-28 21:05:00|26665.7|26658.7|26670.7|26663.7|26685.7|26678.7|26660.7|26653.7|236
1646082600000|2022-02-28 21:10:00|26668.2|26661.2|26703.2|26696.2|26705.7|26698.7|26668.2|26661.2|72
1646082900000|2022-02-28 21:15:00|26707.2|26692.2|26719.7|26704.7|26719.7|26704.7|26707.2|26692.2|22
1646083200000|2022-02-28 21:20:00|26714.7|26699.7|26707.2|26692.2|26714.7|26699.7|26707.2|26692.2|29
1646083500000|2022-02-28 21:25:00|26709.7|26694.7|26712.2|26697.2|26714.7|26699.7|26709.7|26694.7|8
1646083800000|2022-02-28 21:30:00|26709.7|26694.7|26714.7|26699.7|26714.7|26699.7|26709.7|26694.7|8
1646084100000|2022-02-28 21:35:00|26712.2|26697.2|26714.7|26699.7|26714.7|26699.7|26712.2|26697.2|0
1646084400000|2022-02-28 21:40:00|26717.2|26702.2|26724.7|26709.7|26724.7|26709.7|26717.2|26702.2|17
1646084700000|2022-02-28 21:45:00|26722.2|26707.2|26712.2|26697.2|26722.2|26707.2|26712.2|26697.2|17
1646085000000|2022-02-28 21:50:00|26714.7|26699.7|26714.7|26699.7|26714.7|26699.7|26712.2|26697.2|13
1646085300000|2022-02-28 21:55:00|26717.2|26702.2|26730|26700|26731.3|26707.2|26712.2|26697.2|20
1646085600000|2022-02-28 22:00:00|26729.3|26699.3|26727.6|26697.6|26729.3|26699.3|26725.2|26695.2|0
1646085900000|2022-02-28 22:05:00|26725.2|26695.2|26725.7|26695.7|26727.8|26697.8|26724.5|26694.5|0
1646086200000|2022-02-28 22:10:00|26724|26694|26723.8|26693.8|26725|26695|26722.9|26692.9|0
1646086500000|2022-02-28 22:15:00|26724.1|26694.1|26724.5|26694.5|26725.3|26695.3|26724.1|26694.1|0
1646086800000|2022-02-28 22:20:00|26724.3|26694.3|26724|26694|26725.9|26695.9|26723.2|26693.2|0
1646087100000|2022-02-28 22:25:00|26723.7|26693.7|26724.3|26694.3|26724.6|26694.6|26722.5|26692.5|0
1646087400000|2022-02-28 22:30:00|26722.6|26692.6|26721.9|26691.9|26723.4|26693.4|26720.9|26690.9|0
1646087700000|2022-02-28 22:35:00|26721.8|26691.8|26721.4|26691.4|26722.9|26692.9|26720.6|26690.6|0
1646088000000|2022-02-28 22:40:00|26721.5|26691.5|26718.4|26688.4|26721.7|26691.7|26718.3|26688.3|0
1646088300000|2022-02-28 22:45:00|26718.1|26688.1|26718.1|26688.1|26721|26691|26718|26688|0
1646088600000|2022-02-28 22:50:00|26717.7|26687.7|26714.3|26684.3|26720.2|26690.2|26713.2|26683.2|0
1646088900000|2022-02-28 22:55:00|26714.6|26684.6|26712.1|26682.1|26715.1|26685.1|26711.4|26681.4|0
1646089200000|2022-02-28 23:00:00|26714.8|26684.8|26742.2|26727.2|26742.2|26727.2|26707.2|26677.2|33
1646089500000|2022-02-28 23:05:00|26739.7|26724.7|26742.2|26727.2|26752.2|26737.2|26737.2|26722.2|39
1646089800000|2022-02-28 23:10:00|26744.7|26729.7|26732.2|26717.2|26747.2|26732.2|26727.2|26712.2|15
1646090100000|2022-02-28 23:15:00|26734.7|26719.7|26727.2|26712.2|26747.2|26732.2|26724.7|26709.7|15
1646090400000|2022-02-28 23:20:00|26729.7|26714.7|26752.2|26737.2|26757.2|26742.2|26724.7|26709.7|16
1646090700000|2022-02-28 23:25:00|26749.7|26734.7|26757.2|26742.2|26762.2|26747.2|26744.7|26729.7|36
1646091000000|2022-02-28 23:30:00|26754.7|26739.7|26763.2|26756.2|26773.2|26766.2|26735.7|26728.7|27827
1646091300000|2022-02-28 23:35:00|26760.7|26753.7|26775.7|26768.7|26785.7|26778.7|26760.7|26753.7|105
1646091600000|2022-02-28 23:40:00|26773.2|26766.2|26728.2|26721.2|26778.2|26771.2|26728.2|26721.2|316
1646091900000|2022-02-28 23:45:00|26730.7|26723.7|26815.7|26808.7|26823.2|26816.2|26728.2|26721.2|469
1646092200000|2022-02-28 23:50:00|26813.2|26806.2|26850.7|26843.7|26873.2|26866.2|26813.2|26806.2|603
1646092500000|2022-02-28 23:55:00|26853.2|26846.2|26845.7|26838.7|26865.7|26858.7|26840.7|26833.7|550
1646092800000|2022-03-01 00:00:00|26843.2|26836.2|26860.7|26853.7|26910.7|26903.7|26843.2|26836.2|1464
1646093100000|2022-03-01 00:05:00|26865.7|26858.7|26845.7|26838.7|26878.2|26871.2|26830.7|26823.7|1097
1646093400000|2022-03-01 00:10:00|26850.7|26843.7|26885.7|26878.7|26885.7|26878.7|26830.7|26823.7|922
1646093700000|2022-03-01 00:15:00|26883.2|26876.2|26875.7|26868.7|26913.2|26906.2|26860.7|26853.7|898
1646094000000|2022-03-01 00:20:00|26880.7|26873.7|26888.2|26881.2|26895.7|26888.7|26860.7|26853.7|514
1646094300000|2022-03-01 00:25:00|26885.7|26878.7|26908.2|26901.2|26920.7|26913.7|26885.7|26878.7|486
1646094600000|2022-03-01 00:30:00|26905.7|26898.7|26870.7|26863.7|26925.7|26918.7|26855.7|26848.7|440
1646094900000|2022-03-01 00:35:00|26868.2|26861.2|26880.7|26873.7|26900.7|26893.7|26855.7|26848.7|258
1646095200000|2022-03-01 00:40:00|26878.2|26871.2|26878.2|26871.2|26910.7|26903.7|26868.2|26861.2|311
1646095500000|2022-03-01 00:45:00|26880.7|26873.7|26845.7|26838.7|26890.7|26883.7|26845.7|26838.7|376
1646095800000|2022-03-01 00:50:00|26840.7|26833.7|26918.2|26911.2|26920.7|26913.7|26840.7|26833.7|528
1646096100000|2022-03-01 00:55:00|26915.7|26908.7|26888.2|26881.2|26925.7|26918.7|26888.2|26881.2|472
1646096400000|2022-03-01 01:00:00|26890.7|26883.7|26913.2|26906.2|26918.2|26911.2|26870.7|26863.7|280
1646096700000|2022-03-01 01:05:00|26915.7|26908.7|26948.2|26941.2|26960.7|26953.7|26908.2|26901.2|386
1646097000000|2022-03-01 01:10:00|26945.7|26938.7|26948.2|26941.2|26950.7|26943.7|26928.2|26921.2|202
1646097300000|2022-03-01 01:15:00|26950.7|26943.7|26948.2|26941.2|26963.2|26956.2|26930.7|26923.7|267
1646097600000|2022-03-01 01:20:00|26950.7|26943.7|26973.2|26966.2|26980.7|26973.7|26945.7|26938.7|301
1646097900000|2022-03-01 01:25:00|26975.7|26968.7|26975.7|26968.7|26980.7|26973.7|26955.7|26948.7|267
1646098200000|2022-03-01 01:30:00|26978.2|26971.2|27000.7|26993.7|27005.7|26998.7|26975.7|26968.7|536
1646098500000|2022-03-01 01:35:00|26995.7|26988.7|27010.7|27003.7|27010.7|27003.7|26975.7|26968.7|483
1646098800000|2022-03-01 01:40:00|27005.7|26998.7|27010.7|27003.7|27020.7|27013.7|26995.7|26988.7|384
1646099100000|2022-03-01 01:45:00|27013.2|27006.2|26965.7|26958.7|27015.7|27008.7|26965.7|26958.7|401
1646099400000|2022-03-01 01:50:00|26960.7|26953.7|26985.7|26978.7|26985.7|26978.7|26955.7|26948.7|259
1646099700000|2022-03-01 01:55:00|26980.7|26973.7|26975.7|26968.7|26980.7|26973.7|26965.7|26958.7|203
1646100000000|2022-03-01 02:00:00|26970.7|26963.7|26960.7|26953.7|26980.7|26973.7|26955.7|26948.7|324
1646100300000|2022-03-01 02:05:00|26955.7|26948.7|26970.7|26963.7|26980.7|26973.7|26953.2|26946.2|208
1646100600000|2022-03-01 02:10:00|26968.2|26961.2|26940.7|26933.7|26970.7|26963.7|26940.7|26933.7|223
1646100900000|2022-03-01 02:15:00|26943.2|26936.2|26950.7|26943.7|26960.7|26953.7|26940.7|26933.7|239
1646101200000|2022-03-01 02:20:00|26940.7|26933.7|26945.7|26938.7|26950.7|26943.7|26935.7|26928.7|176
1646101500000|2022-03-01 02:25:00|26948.2|26941.2|26923.2|26916.2|26955.7|26948.7|26915.7|26908.7|341
1646101800000|2022-03-01 02:30:00|26925.7|26918.7|26925.7|26918.7|26945.7|26938.7|26923.2|26916.2|134
1646102100000|2022-03-01 02:35:00|26923.2|26916.2|26920.7|26913.7|26943.2|26936.2|26920.7|26913.7|88
1646102400000|2022-03-01 02:40:00|26915.7|26908.7|26940.7|26933.7|26940.7|26933.7|26910.7|26903.7|122
1646102700000|2022-03-01 02:45:00|26943.2|26936.2|26940.7|26933.7|26945.7|26938.7|26935.7|26928.7|41
1646103000000|2022-03-01 02:50:00|26938.2|26931.2|26940.7|26933.7|26950.7|26943.7|26935.7|26928.7|53
1646103300000|2022-03-01 02:55:00|26943.2|26936.2|26925.7|26918.7|26945.7|26938.7|26915.7|26908.7|118
1646103600000|2022-03-01 03:00:00|26923.2|26916.2|26925.7|26918.7|26925.7|26918.7|26920.7|26913.7|68
1646103900000|2022-03-01 03:05:00|26928.2|26921.2|26910.7|26903.7|26928.2|26921.2|26895.7|26888.7|212
1646104200000|2022-03-01 03:10:00|26908.2|26901.2|26905.7|26898.7|26913.2|26906.2|26900.7|26893.7|87
1646104500000|2022-03-01 03:15:00|26908.2|26901.2|26903.2|26896.2|26910.7|26903.7|26900.7|26893.7|73
1646104800000|2022-03-01 03:20:00|26905.7|26898.7|26895.7|26888.7|26905.7|26898.7|26885.7|26878.7|111
1646105100000|2022-03-01 03:25:00|26898.2|26891.2|26905.7|26898.7|26905.7|26898.7|26895.7|26888.7|78
1646105400000|2022-03-01 03:30:00|26910.7|26903.7|26905.7|26898.7|26915.7|26908.7|26885.7|26878.7|216
1646105700000|2022-03-01 03:35:00|26908.2|26901.2|26915.7|26908.7|26920.7|26913.7|26905.7|26898.7|138
1646106000000|2022-03-01 03:40:00|26910.7|26903.7|26910.7|26903.7|26925.7|26918.7|26895.7|26888.7|141
1646106300000|2022-03-01 03:45:00|26908.2|26901.2|26915.7|26908.7|26920.7|26913.7|26895.7|26888.7|172
1646106600000|2022-03-01 03:50:00|26918.2|26911.2|26945.7|26938.7|26945.7|26938.7|26915.7|26908.7|321
1646106900000|2022-03-01 03:55:00|26950.7|26943.7|26940.7|26933.7|26950.7|26943.7|26940.7|26933.7|138
1646107200000|2022-03-01 04:00:00|26945.7|26938.7|26940.7|26933.7|26945.7|26938.7|26935.7|26928.7|117
1646107500000|2022-03-01 04:05:00|26943.2|26936.2|26948.2|26941.2|26955.7|26948.7|26940.7|26933.7|189
1646107800000|2022-03-01 04:10:00|26950.7|26943.7|26953.2|26946.2|26953.2|26946.2|26940.7|26933.7|82
1646108100000|2022-03-01 04:15:00|26950.7|26943.7|26930.7|26923.7|26950.7|26943.7|26930.7|26923.7|120
1646108400000|2022-03-01 04:20:00|26935.7|26928.7|26940.7|26933.7|26945.7|26938.7|26930.7|26923.7|68
1646108700000|2022-03-01 04:25:00|26943.2|26936.2|26935.7|26928.7|26945.7|26938.7|26930.7|26923.7|62
1646109000000|2022-03-01 04:30:00|26933.2|26926.2|26935.7|26928.7|26940.7|26933.7|26930.7|26923.7|99
1646109300000|2022-03-01 04:35:00|26933.2|26926.2|26915.7|26908.7|26933.2|26926.2|26915.7|26908.7|198
1646109600000|2022-03-01 04:40:00|26913.2|26906.2|26925.7|26918.7|26933.2|26926.2|26890.7|26883.7|382
1646109900000|2022-03-01 04:45:00|26928.2|26921.2|26930.7|26923.7|26930.7|26923.7|26920.7|26913.7|147
1646110200000|2022-03-01 04:50:00|26933.2|26926.2|26930.7|26923.7|26935.7|26928.7|26930.7|26923.7|116
1646110500000|2022-03-01 04:55:00|26928.2|26921.2|26925.7|26918.7|26935.7|26928.7|26920.7|26913.7|152
1646110800000|2022-03-01 05:00:00|26923.2|26916.2|26915.7|26908.7|26930.7|26923.7|26915.7|26908.7|139
1646111100000|2022-03-01 05:05:00|26918.2|26911.2|26915.7|26908.7|26925.7|26918.7|26913.2|26906.2|111
1646111400000|2022-03-01 05:10:00|26910.7|26903.7|26890.7|26883.7|26913.2|26906.2|26885.7|26878.7|270
1646111700000|2022-03-01 05:15:00|26885.7|26878.7|26860.7|26853.7|26888.2|26881.2|26855.7|26848.7|424
1646112000000|2022-03-01 05:20:00|26858.2|26851.2|26865.7|26858.7|26880.7|26873.7|26855.7|26848.7|278
1646112300000|2022-03-01 05:25:00|26860.7|26853.7|26875.7|26868.7|26880.7|26873.7|26845.7|26838.7|323
1646112600000|2022-03-01 05:30:00|26870.7|26863.7|26875.7|26868.7|26890.7|26883.7|26863.2|26856.2|180
1646112900000|2022-03-01 05:35:00|26878.2|26871.2|26880.7|26873.7|26885.7|26878.7|26870.7|26863.7|203
1646113200000|2022-03-01 05:40:00|26878.2|26871.2|26880.7|26873.7|26880.7|26873.7|26865.7|26858.7|303
1646113500000|2022-03-01 05:45:00|26875.7|26868.7|26865.7|26858.7|26875.7|26868.7|26865.7|26858.7|311
1646113800000|2022-03-01 05:50:00|26860.7|26853.7|26840.7|26833.7|26860.7|26853.7|26840.7|26833.7|597
1646114100000|2022-03-01 05:55:00|26838.2|26831.2|26830.7|26823.7|26860.7|26853.7|26828.2|26821.2|1071
1646114400000|2022-03-01 06:00:00|26840.7|26833.7|26898.2|26891.2|26900.7|26893.7|26840.7|26833.7|1779
1646114700000|2022-03-01 06:05:00|26895.7|26888.7|26903.2|26896.2|26915.7|26908.7|26885.7|26878.7|940
1646115000000|2022-03-01 06:10:00|26905.7|26898.7|26880.7|26873.7|26905.7|26898.7|26875.7|26868.7|344
1646115300000|2022-03-01 06:15:00|26875.7|26868.7|26880.7|26873.7|26885.7|26878.7|26870.7|26863.7|275
1646115600000|2022-03-01 06:20:00|26878.2|26871.2|26900.7|26893.7|26900.7|26893.7|26875.7|26868.7|366
1646115900000|2022-03-01 06:25:00|26903.2|26896.2|26890.7|26883.7|26903.2|26896.2|26885.7|26878.7|184
1646116200000|2022-03-01 06:30:00|26885.7|26878.7|26895.7|26888.7|26895.7|26888.7|26885.7|26878.7|78
1646116500000|2022-03-01 06:35:00|26890.7|26883.7|26880.7|26873.7|26890.7|26883.7|26878.2|26871.2|114
1646116800000|2022-03-01 06:40:00|26883.2|26876.2|26880.7|26873.7|26888.2|26881.2|26880.7|26873.7|50
1646117100000|2022-03-01 06:45:00|26883.2|26876.2|26883.2|26876.2|26890.7|26883.7|26875.7|26868.7|19
1646117400000|2022-03-01 06:50:00|26880.7|26873.7|26880.7|26873.7|26888.2|26881.2|26875.7|26868.7|74
1646117700000|2022-03-01 06:55:00|26878.2|26871.2|26895.7|26888.7|26895.7|26888.7|26875.7|26868.7|79
1646118000000|2022-03-01 07:00:00|26893.2|26886.2|26890.7|26883.7|26900.7|26893.7|26878.2|26871.2|50
1646118300000|2022-03-01 07:05:00|26888.2|26881.2|26958.2|26951.2|26965.7|26958.7|26883.2|26876.2|160
1646118600000|2022-03-01 07:10:00|26960.7|26953.7|26935.7|26928.7|26963.2|26956.2|26928.2|26921.2|34
1646118900000|2022-03-01 07:15:00|26938.2|26931.2|26940.7|26933.7|26955.7|26948.7|26933.2|26926.2|22
1646119200000|2022-03-01 07:20:00|26938.2|26931.2|26938.2|26931.2|26945.7|26938.7|26928.2|26921.2|90
1646119500000|2022-03-01 07:25:00|26940.7|26933.7|26935.7|26928.7|26945.7|26938.7|26925.7|26918.7|84
1646119800000|2022-03-01 07:30:00|26933.2|26926.2|26925.7|26918.7|26933.2|26926.2|26910.7|26903.7|190
1646120100000|2022-03-01 07:35:00|26923.2|26916.2|26935.7|26928.7|26935.7|26928.7|26913.2|26906.2|134
1646120400000|2022-03-01 07:40:00|26933.2|26926.2|26920.7|26913.7|26953.2|26946.2|26915.7|26908.7|291
1646120700000|2022-03-01 07:45:00|26918.2|26911.2|26890.7|26883.7|26918.2|26911.2|26880.7|26873.7|160
1646121000000|2022-03-01 07:50:00|26888.2|26881.2|26878.2|26871.2|26903.2|26896.2|26875.7|26868.7|160
1646121300000|2022-03-01 07:55:00|26880.7|26873.7|26870.7|26863.7|26880.7|26873.7|26850.7|26843.7|217
1646121600000|2022-03-01 08:00:00|26873.2|26866.2|26890.7|26883.7|26890.7|26883.7|26850.7|26843.7|420
1646121900000|2022-03-01 08:05:00|26893.2|26886.2|26910.7|26903.7|26923.2|26916.2|26888.2|26881.2|280
1646122200000|2022-03-01 08:10:00|26913.2|26906.2|26890.7|26883.7|26925.7|26918.7|26890.7|26883.7|234
1646122500000|2022-03-01 08:15:00|26885.7|26878.7|26870.7|26863.7|26890.7|26883.7|26865.7|26858.7|209
1646122800000|2022-03-01 08:20:00|26873.2|26866.2|26815.7|26808.7|26880.7|26873.7|26805.7|26798.7|255
1646123100000|2022-03-01 08:25:00|26818.2|26811.2|26830.7|26823.7|26835.7|26828.7|26798.2|26791.2|247
1646123400000|2022-03-01 08:30:00|26828.2|26821.2|26850.7|26843.7|26850.7|26843.7|26820.7|26813.7|131
1646123700000|2022-03-01 08:35:00|26853.2|26846.2|26828.2|26821.2|26860.7|26853.7|26820.7|26813.7|244
1646124000000|2022-03-01 08:40:00|26825.7|26818.7|26818.2|26811.2|26840.7|26833.7|26810.7|26803.7|131
1646124300000|2022-03-01 08:45:00|26815.7|26808.7|26800.7|26793.7|26835.7|26828.7|26795.7|26788.7|150
1646124600000|2022-03-01 08:50:00|26798.2|26791.2|26790.7|26783.7|26800.7|26793.7|26775.7|26768.7|177
1646124900000|2022-03-01 08:55:00|26788.2|26781.2|26803.2|26796.2|26810.7|26803.7|26785.7|26778.7|62
1646125200000|2022-03-01 09:00:00|26800.7|26793.7|26820.7|26813.7|26820.7|26813.7|26795.7|26788.7|193
1646125500000|2022-03-01 09:05:00|26818.2|26811.2|26770.7|26763.7|26820.7|26813.7|26755.7|26748.7|215
1646125800000|2022-03-01 09:10:00|26768.2|26761.2|26750.7|26743.7|26770.7|26763.7|26740.7|26733.7|209
1646126100000|2022-03-01 09:15:00|26745.7|26738.7|26745.7|26738.7|26765.7|26758.7|26740.7|26733.7|95
1646126400000|2022-03-01 09:20:00|26748.2|26741.2|26715.7|26708.7|26748.2|26741.2|26705.7|26698.7|342
1646126700000|2022-03-01 09:25:00|26718.2|26711.2|26725.7|26718.7|26730.7|26723.7|26700.7|26693.7|400
1646127000000|2022-03-01 09:30:00|26723.2|26716.2|26740.7|26733.7|26748.2|26741.2|26710.7|26703.7|226
1646127300000|2022-03-01 09:35:00|26743.2|26736.2|26743.2|26736.2|26750.7|26743.7|26720.7|26713.7|222
1646127600000|2022-03-01 09:40:00|26745.7|26738.7|26695.7|26688.7|26750.7|26743.7|26690.7|26683.7|233
1646127900000|2022-03-01 09:45:00|26698.2|26691.2|26725.7|26718.7|26730.7|26723.7|26695.7|26688.7|190
1646128200000|2022-03-01 09:50:00|26723.2|26716.2|26693.2|26686.2|26725.7|26718.7|26680.7|26673.7|267
1646128500000|2022-03-01 09:55:00|26690.7|26683.7|26710.7|26703.7|26715.7|26708.7|26680.7|26673.7|134
1646128800000|2022-03-01 10:00:00|26705.7|26698.7|26683.2|26676.2|26710.7|26703.7|26673.2|26666.2|126
1646129100000|2022-03-01 10:05:00|26685.7|26678.7|26660.7|26653.7|26685.7|26678.7|26645.7|26638.7|260
1646129400000|2022-03-01 10:10:00|26658.2|26651.2|26675.7|26668.7|26675.7|26668.7|26653.2|26646.2|140
1646129700000|2022-03-01 10:15:00|26673.2|26666.2|26700.7|26693.7|26700.7|26693.7|26670.7|26663.7|137
1646130000000|2022-03-01 10:20:00|26698.2|26691.2|26690.7|26683.7|26700.7|26693.7|26685.7|26678.7|153
1646130300000|2022-03-01 10:25:00|26693.2|26686.2|26675.7|26668.7|26700.7|26693.7|26670.7|26663.7|142
1646130600000|2022-03-01 10:30:00|26670.7|26663.7|26653.2|26646.2|26670.7|26663.7|26635.7|26628.7|263
1646130900000|2022-03-01 10:35:00|26655.7|26648.7|26645.7|26638.7|26660.7|26653.7|26635.7|26628.7|132
1646131200000|2022-03-01 10:40:00|26648.2|26641.2|26685.7|26678.7|26690.7|26683.7|26645.7|26638.7|235
1646131500000|2022-03-01 10:45:00|26680.7|26673.7|26710.7|26703.7|26715.7|26708.7|26675.7|26668.7|155
1646131800000|2022-03-01 10:50:00|26708.2|26701.2|26720.7|26713.7|26733.2|26726.2|26705.7|26698.7|133
1646132100000|2022-03-01 10:55:00|26718.2|26711.2|26715.7|26708.7|26720.7|26713.7|26705.7|26698.7|78
1646132400000|2022-03-01 11:00:00|26710.7|26703.7|26700.7|26693.7|26713.2|26706.2|26690.7|26683.7|222
1646132700000|2022-03-01 11:05:00|26703.2|26696.2|26680.7|26673.7|26705.7|26698.7|26678.2|26671.2|207
1646133000000|2022-03-01 11:10:00|26678.2|26671.2|26670.7|26663.7|26690.7|26683.7|26665.7|26658.7|170
1646133300000|2022-03-01 11:15:00|26668.2|26661.2|26690.7|26683.7|26695.7|26688.7|26660.7|26653.7|127
1646133600000|2022-03-01 11:20:00|26693.2|26686.2|26700.7|26693.7|26715.7|26708.7|26690.7|26683.7|2108
1646133900000|2022-03-01 11:25:00|26703.2|26696.2|26695.7|26688.7|26715.7|26708.7|26693.2|26686.2|91
1646134200000|2022-03-01 11:30:00|26698.2|26691.2|26715.7|26708.7|26723.2|26716.2|26685.7|26678.7|120
1646134500000|2022-03-01 11:35:00|26713.2|26706.2|26710.7|26703.7|26720.7|26713.7|26705.7|26698.7|140
1646134800000|2022-03-01 11:40:00|26713.2|26706.2|26675.7|26668.7|26715.7|26708.7|26673.2|26666.2|162
1646135100000|2022-03-01 11:45:00|26673.2|26666.2|26655.7|26648.7|26683.2|26676.2|26655.7|26648.7|153
1646135400000|2022-03-01 11:50:00|26658.2|26651.2|26620.7|26613.7|26660.7|26653.7|26615.7|26608.7|178
1646135700000|2022-03-01 11:55:00|26615.7|26608.7|26630.7|26623.7|26635.7|26628.7|26600.7|26593.7|172
1646136000000|2022-03-01 12:00:00|26625.7|26618.7|26660.7|26653.7|26660.7|26653.7|26625.7|26618.7|180
1646136300000|2022-03-01 12:05:00|26658.2|26651.2|26663.2|26656.2|26668.2|26661.2|26655.7|26648.7|123
1646136600000|2022-03-01 12:10:00|26660.7|26653.7|26650.7|26643.7|26665.7|26658.7|26645.7|26638.7|108
1646136900000|2022-03-01 12:15:00|26653.2|26646.2|26620.7|26613.7|26653.2|26646.2|26620.7|26613.7|153
1646137200000|2022-03-01 12:20:00|26625.7|26618.7|26665.7|26658.7|26668.2|26661.2|26625.7|26618.7|152
1646137500000|2022-03-01 12:25:00|26668.2|26661.2|26695.7|26688.7|26695.7|26688.7|26653.2|26646.2|135
1646137800000|2022-03-01 12:30:00|26693.2|26686.2|26690.7|26683.7|26693.2|26686.2|26680.7|26673.7|103
1646138100000|2022-03-01 12:35:00|26688.2|26681.2|26660.7|26653.7|26690.7|26683.7|26658.2|26651.2|76
1646138400000|2022-03-01 12:40:00|26658.2|26651.2|26650.7|26643.7|26660.7|26653.7|26640.7|26633.7|101
1646138700000|2022-03-01 12:45:00|26653.2|26646.2|26665.7|26658.7|26665.7|26658.7|26645.7|26638.7|79
1646139000000|2022-03-01 12:50:00|26660.7|26653.7|26640.7|26633.7|26665.7|26658.7|26638.2|26631.2|121
1646139300000|2022-03-01 12:55:00|26643.2|26636.2|26660.7|26653.7|26660.7|26653.7|26635.7|26628.7|193
1646139600000|2022-03-01 13:00:00|26655.7|26648.7|26625.7|26618.7|26655.7|26648.7|26600.7|26593.7|695
1646139900000|2022-03-01 13:05:00|26628.2|26621.2|26638.2|26631.2|26645.7|26638.7|26605.7|26598.7|117
1646140200000|2022-03-01 13:10:00|26640.7|26633.7|26645.7|26638.7|26658.2|26651.2|26630.7|26623.7|110
1646140500000|2022-03-01 13:15:00|26643.2|26636.2|26655.7|26648.7|26663.2|26656.2|26640.7|26633.7|171
1646140800000|2022-03-01 13:20:00|26653.2|26646.2|26650.7|26643.7|26653.2|26646.2|26635.7|26628.7|289
1646141100000|2022-03-01 13:25:00|26655.7|26648.7|26720.7|26713.7|26720.7|26713.7|26645.7|26638.7|249
1646141400000|2022-03-01 13:30:00|26723.2|26716.2|26750.7|26743.7|26755.7|26748.7|26705.7|26698.7|303
1646141700000|2022-03-01 13:35:00|26745.7|26738.7|26745.7|26738.7|26748.2|26741.2|26730.7|26723.7|192
1646142000000|2022-03-01 13:40:00|26740.7|26733.7|26760.7|26753.7|26763.2|26756.2|26740.7|26733.7|189
1646142300000|2022-03-01 13:45:00|26758.2|26751.2|26765.7|26758.7|26765.7|26758.7|26745.7|26738.7|141
1646142600000|2022-03-01 13:50:00|26760.7|26753.7|26800.7|26793.7|26805.7|26798.7|26755.7|26748.7|489
1646142900000|2022-03-01 13:55:00|26798.2|26791.2|26755.7|26748.7|26805.7|26798.7|26748.2|26741.2|493
1646143200000|2022-03-01 14:00:00|26753.2|26746.2|26730.7|26723.7|26758.2|26751.2|26725.7|26718.7|358
1646143500000|2022-03-01 14:05:00|26725.7|26718.7|26725.7|26718.7|26740.7|26733.7|26720.7|26713.7|88
1646143800000|2022-03-01 14:10:00|26723.2|26716.2|26720.7|26713.7|26733.2|26726.2|26715.7|26708.7|177
1646144100000|2022-03-01 14:15:00|26715.7|26708.7|26713.2|26706.2|26730.7|26723.7|26710.7|26703.7|140
1646144400000|2022-03-01 14:20:00|26715.7|26708.7|26725.7|26718.7|26733.2|26726.2|26715.7|26708.7|59
1646144700000|2022-03-01 14:25:00|26728.2|26721.2|26730.7|26723.7|26745.7|26738.7|26725.7|26718.7|89
1646145000000|2022-03-01 14:30:00|26735.7|26728.7|26768.2|26761.2|26770.7|26763.7|26725.7|26718.7|464
1646145300000|2022-03-01 14:35:00|26765.7|26758.7|26778.2|26771.2|26805.7|26798.7|26765.7|26758.7|457
1646145600000|2022-03-01 14:40:00|26780.7|26773.7|26748.2|26741.2|26785.7|26778.7|26735.7|26728.7|290
1646145900000|2022-03-01 14:45:00|26745.7|26738.7|26770.7|26763.7|26770.7|26763.7|26725.7|26718.7|321
1646146200000|2022-03-01 14:50:00|26775.7|26768.7|26725.7|26718.7|26775.7|26768.7|26705.7|26698.7|633
1646146500000|2022-03-01 14:55:00|26728.2|26721.2|26728.2|26721.2|26740.7|26733.7|26705.7|26698.7|294
1646146800000|2022-03-01 15:00:00|26730.7|26723.7|26715.7|26708.7|26765.7|26758.7|26705.7|26698.7|378
1646147100000|2022-03-01 15:05:00|26710.7|26703.7|26690.7|26683.7|26735.7|26728.7|26690.7|26683.7|268
1646147400000|2022-03-01 15:10:00|26688.2|26681.2|26655.7|26648.7|26690.7|26683.7|26635.7|26628.7|565
1646147700000|2022-03-01 15:15:00|26653.2|26646.2|26700.7|26693.7|26710.7|26703.7|26653.2|26646.2|328
1646148000000|2022-03-01 15:20:00|26703.2|26696.2|26705.7|26698.7|26728.2|26721.2|26695.7|26688.7|230
1646148300000|2022-03-01 15:25:00|26708.2|26701.2|26725.7|26718.7|26725.7|26718.7|26690.7|26683.7|169
1646148600000|2022-03-01 15:30:00|26730.7|26723.7|26743.2|26736.2|26780.7|26773.7|26705.7|26698.7|873
1646148900000|2022-03-01 15:35:00|26740.7|26733.7|26748.2|26741.2|26765.7|26758.7|26740.7|26733.7|309
1646149200000|2022-03-01 15:40:00|26745.7|26738.7|26665.7|26658.7|26750.7|26743.7|26665.7|26658.7|775
1646149500000|2022-03-01 15:45:00|26660.7|26653.7|26680.7|26673.7|26688.2|26681.2|26650.7|26643.7|372
1646149800000|2022-03-01 15:50:00|26683.2|26676.2|26680.7|26673.7|26705.7|26698.7|26668.2|26661.2|295
1646150100000|2022-03-01 15:55:00|26675.7|26668.7|26655.7|26648.7|26678.2|26671.2|26643.2|26636.2|287
1646150400000|2022-03-01 16:00:00|26653.2|26646.2|26675.7|26668.7|26690.7|26683.7|26645.7|26638.7|306
1646150700000|2022-03-01 16:05:00|26678.2|26671.2|26640.7|26633.7|26680.7|26673.7|26635.7|26628.7|318
1646151000000|2022-03-01 16:10:00|26645.7|26638.7|26645.7|26638.7|26650.7|26643.7|26625.7|26618.7|435
1646151300000|2022-03-01 16:15:00|26643.2|26636.2|26595.7|26588.7|26650.7|26643.7|26590.7|26583.7|405
1646151600000|2022-03-01 16:20:00|26593.2|26586.2|26640.7|26633.7|26655.7|26648.7|26590.7|26583.7|204
1646151900000|2022-03-01 16:25:00|26638.2|26631.2|26615.7|26608.7|26645.7|26638.7|26600.7|26593.7|301
1646152200000|2022-03-01 16:30:00|26618.2|26611.2|26565.7|26558.7|26618.2|26611.2|26555.7|26548.7|698
1646152500000|2022-03-01 16:35:00|26570.7|26563.7|26555.7|26548.7|26570.7|26563.7|26540.7|26533.7|568
1646152800000|2022-03-01 16:40:00|26558.2|26551.2|26555.7|26548.7|26580.7|26573.7|26545.7|26538.7|339
1646153100000|2022-03-01 16:45:00|26560.7|26553.7|26515.7|26508.7|26560.7|26553.7|26500.7|26493.7|837
1646153400000|2022-03-01 16:50:00|26518.2|26511.2|26530.7|26523.7|26540.7|26533.7|26500.7|26493.7|478
1646153700000|2022-03-01 16:55:00|26528.2|26521.2|26510.7|26503.7|26535.7|26528.7|26500.7|26493.7|491
1646154000000|2022-03-01 17:00:00|26508.2|26501.2|26495.7|26488.7|26525.7|26518.7|26485.7|26478.7|316
1646154300000|2022-03-01 17:05:00|26500.7|26493.7|26445.7|26438.7|26510.7|26503.7|26440.7|26433.7|559
1646154600000|2022-03-01 17:10:00|26440.7|26433.7|26495.7|26488.7|26498.2|26491.2|26430.7|26423.7|366
1646154900000|2022-03-01 17:15:00|26490.7|26483.7|26520.7|26513.7|26525.7|26518.7|26468.2|26461.2|332
1646155200000|2022-03-01 17:20:00|26525.7|26518.7|26495.7|26488.7|26525.7|26518.7|26485.7|26478.7|236
1646155500000|2022-03-01 17:25:00|26493.2|26486.2|26515.7|26508.7|26525.7|26518.7|26485.7|26478.7|174
1646155800000|2022-03-01 17:30:00|26513.2|26506.2|26505.7|26498.7|26525.7|26518.7|26485.7|26478.7|141
1646156100000|2022-03-01 17:35:00|26508.2|26501.2|26475.7|26468.7|26515.7|26508.7|26475.7|26468.7|235
1646156400000|2022-03-01 17:40:00|26478.2|26471.2|26520.7|26513.7|26520.7|26513.7|26475.7|26468.7|223
1646156700000|2022-03-01 17:45:00|26518.2|26511.2|26520.7|26513.7|26535.7|26528.7|26490.7|26483.7|204
1646157000000|2022-03-01 17:50:00|26515.7|26508.7|26505.7|26498.7|26530.7|26523.7|26493.2|26486.2|109
1646157300000|2022-03-01 17:55:00|26503.2|26496.2|26490.7|26483.7|26505.7|26498.7|26475.7|26468.7|409
1646157600000|2022-03-01 18:00:00|26493.2|26486.2|26505.7|26498.7|26530.7|26523.7|26483.2|26476.2|182
1646157900000|2022-03-01 18:05:00|26503.2|26496.2|26480.7|26473.7|26510.7|26503.7|26460.7|26453.7|359
1646158200000|2022-03-01 18:10:00|26483.2|26476.2|26445.7|26438.7|26485.7|26478.7|26425.7|26418.7|217
1646158500000|2022-03-01 18:15:00|26443.2|26436.2|26430.7|26423.7|26450.7|26443.7|26425.7|26418.7|345
1646158800000|2022-03-01 18:20:00|26428.2|26421.2|26410.7|26403.7|26450.7|26443.7|26410.7|26403.7|239
1646159100000|2022-03-01 18:25:00|26405.7|26398.7|26380.7|26373.7|26410.7|26403.7|26375.7|26368.7|281
1646159400000|2022-03-01 18:30:00|26385.7|26378.7|26400.7|26393.7|26415.7|26408.7|26380.7|26373.7|394
1646159700000|2022-03-01 18:35:00|26395.7|26388.7|26425.7|26418.7|26435.7|26428.7|26388.2|26381.2|233
1646160000000|2022-03-01 18:40:00|26428.2|26421.2|26405.7|26398.7|26435.7|26428.7|26400.7|26393.7|177
1646160300000|2022-03-01 18:45:00|26400.7|26393.7|26395.7|26388.7|26430.7|26423.7|26380.7|26373.7|276
1646160600000|2022-03-01 18:50:00|26398.2|26391.2|26405.7|26398.7|26415.7|26408.7|26390.7|26383.7|134
1646160900000|2022-03-01 18:55:00|26403.2|26396.2|26395.7|26388.7|26410.7|26403.7|26385.7|26378.7|175
1646161200000|2022-03-01 19:00:00|26398.2|26391.2|26398.2|26391.2|26405.7|26398.7|26365.7|26358.7|252
1646161500000|2022-03-01 19:05:00|26395.7|26388.7|26405.7|26398.7|26418.2|26411.2|26395.7|26388.7|157
1646161800000|2022-03-01 19:10:00|26408.2|26401.2|26385.7|26378.7|26408.2|26401.2|26375.7|26368.7|237
1646162100000|2022-03-01 19:15:00|26383.2|26376.2|26405.7|26398.7|26408.2|26401.2|26345.7|26338.7|282
1646162400000|2022-03-01 19:20:00|26403.2|26396.2|26435.7|26428.7|26450.7|26443.7|26388.2|26381.2|250
1646162700000|2022-03-01 19:25:00|26438.2|26431.2|26445.7|26438.7|26458.2|26451.2|26435.7|26428.7|133
1646163000000|2022-03-01 19:30:00|26448.2|26441.2|26425.7|26418.7|26455.7|26448.7|26425.7|26418.7|294
1646163300000|2022-03-01 19:35:00|26428.2|26421.2|26473.2|26466.2|26475.7|26468.7|26428.2|26421.2|188
1646163600000|2022-03-01 19:40:00|26470.7|26463.7|26470.7|26463.7|26483.2|26476.2|26455.7|26448.7|171
1646163900000|2022-03-01 19:45:00|26465.7|26458.7|26440.7|26433.7|26475.7|26468.7|26435.7|26428.7|184
1646164200000|2022-03-01 19:50:00|26438.2|26431.2|26405.7|26398.7|26440.7|26433.7|26400.7|26393.7|231
1646164500000|2022-03-01 19:55:00|26408.2|26401.2|26380.7|26373.7|26408.2|26401.2|26370.7|26363.7|281
1646164800000|2022-03-01 20:00:00|26385.7|26378.7|26480.7|26473.7|26480.7|26473.7|26370.7|26363.7|423
1646165100000|2022-03-01 20:05:00|26485.7|26478.7|26500.7|26493.7|26525.7|26518.7|26485.7|26478.7|484
1646165400000|2022-03-01 20:10:00|26503.2|26496.2|26465.7|26458.7|26508.2|26501.2|26450.7|26443.7|294
1646165700000|2022-03-01 20:15:00|26468.2|26461.2|26425.7|26418.7|26475.7|26468.7|26415.7|26408.7|261
1646166000000|2022-03-01 20:20:00|26430.7|26423.7|26430.7|26423.7|26440.7|26433.7|26403.2|26396.2|232
1646166300000|2022-03-01 20:25:00|26428.2|26421.2|26408.2|26401.2|26440.7|26433.7|26405.7|26398.7|144
1646166600000|2022-03-01 20:30:00|26405.7|26398.7|26420.7|26413.7|26428.2|26421.2|26375.7|26368.7|400
1646166900000|2022-03-01 20:35:00|26418.2|26411.2|26410.7|26403.7|26430.7|26423.7|26390.7|26383.7|155
1646167200000|2022-03-01 20:40:00|26408.2|26401.2|26370.7|26363.7|26428.2|26421.2|26365.7|26358.7|169
1646167500000|2022-03-01 20:45:00|26365.7|26358.7|26335.7|26328.7|26370.7|26363.7|26335.7|26328.7|408
1646167800000|2022-03-01 20:50:00|26330.7|26323.7|26415.7|26408.7|26420.7|26413.7|26330.7|26323.7|837
1646168100000|2022-03-01 20:55:00|26413.2|26406.2|26420.7|26413.7|26460.7|26453.7|26408.2|26401.2|766
1646168400000|2022-03-01 21:00:00|26423.2|26416.2|26440.7|26433.7|26440.7|26433.7|26415.7|26408.7|198
1646168700000|2022-03-01 21:05:00|26443.2|26436.2|26458.2|26451.2|26463.2|26456.2|26443.2|26436.2|53
1646169000000|2022-03-01 21:10:00|26455.7|26448.7|26475.7|26468.7|26480.7|26473.7|26455.7|26448.7|45
1646169300000|2022-03-01 21:15:00|26479.7|26464.7|26477.2|26462.2|26479.7|26464.7|26474.7|26459.7|5
1646169600000|2022-03-01 21:20:00|26479.7|26464.7|26474.7|26459.7|26484.7|26469.7|26474.7|26459.7|5
1646169900000|2022-03-01 21:25:00|26477.2|26462.2|26479.7|26464.7|26482.2|26467.2|26477.2|26462.2|11
1646170200000|2022-03-01 21:30:00|26477.2|26462.2|26469.7|26454.7|26477.2|26462.2|26462.2|26447.2|12
1646170500000|2022-03-01 21:35:00|26472.2|26457.2|26464.7|26449.7|26472.2|26457.2|26459.7|26444.7|6
1646171100000|2022-03-01 21:45:00|26462.2|26447.2|26447.2|26432.2|26462.2|26447.2|26442.2|26427.2|11
1646171400000|2022-03-01 21:50:00|26444.7|26429.7|26432.2|26417.2|26452.2|26437.2|26432.2|26417.2|32
1646171700000|2022-03-01 21:55:00|26429.7|26414.7|26441.1|26411.1|26442.2|26424.7|26427.2|26408|24
1646172000000|2022-03-01 22:00:00|26441.9|26411.9|26438.7|26408.7|26448.3|26418.3|26438.7|26408.7|0
1646172300000|2022-03-01 22:05:00|26437.5|26407.5|26430.8|26400.8|26438.7|26408.7|26426.9|26396.9|0
1646172600000|2022-03-01 22:10:00|26430.9|26400.9|26428.8|26398.8|26432.8|26402.8|26425.8|26395.8|0
1646172900000|2022-03-01 22:15:00|26430.2|26400.2|26430.1|26400.1|26430.5|26400.5|26429.5|26399.5|0
1646173200000|2022-03-01 22:20:00|26430|26400|26428.4|26398.4|26431.6|26401.6|26428|26398|0
1646173500000|2022-03-01 22:25:00|26428.5|26398.5|26428.1|26398.1|26428.5|26398.5|26427.9|26397.9|0
1646173800000|2022-03-01 22:30:00|26426.5|26396.5|26427.1|26397.1|26427.3|26397.3|26426.4|26396.4|0
1646174100000|2022-03-01 22:35:00|26426.3|26396.3|26425.8|26395.8|26426.5|26396.5|26424.2|26394.2|0
1646174400000|2022-03-01 22:40:00|26425.9|26395.9|26426.4|26396.4|26427.1|26397.1|26425.2|26395.2|0
1646174700000|2022-03-01 22:45:00|26427.1|26397.1|26430|26400|26433.5|26403.5|26426|26396|0
1646175000000|2022-03-01 22:50:00|26432.3|26402.3|26433.9|26403.9|26435.4|26405.4|26432.3|26402.3|0
1646175300000|2022-03-01 22:55:00|26434.4|26404.4|26431.2|26401.2|26434.4|26404.4|26427.6|26397.6|0
1646175600000|2022-03-01 23:00:00|26435.1|26405.1|26429.7|26414.7|26454.7|26439.7|26412.2|26397.2|44
1646175900000|2022-03-01 23:05:00|26432.2|26417.2|26439.7|26424.7|26454.7|26439.7|26432.2|26417.2|18
1646176200000|2022-03-01 23:10:00|26442.2|26427.2|26447.2|26432.2|26447.2|26432.2|26434.7|26419.7|6
1646176500000|2022-03-01 23:15:00|26444.7|26429.7|26459.7|26444.7|26459.7|26444.7|26442.2|26427.2|10
1646176800000|2022-03-01 23:20:00|26462.2|26447.2|26457.2|26442.2|26472.2|26457.2|26449.7|26434.7|25
1646177100000|2022-03-01 23:25:00|26459.7|26444.7|26452.2|26437.2|26464.7|26449.7|26442.2|26427.2|19
1646177400000|2022-03-01 23:30:00|26449.7|26434.7|26500.7|26493.7|26500.7|26493.7|26430.7|26423.7|28297
1646177700000|2022-03-01 23:35:00|26498.2|26491.2|26475.7|26468.7|26513.2|26506.2|26475.7|26468.7|158
1646178000000|2022-03-01 23:40:00|26478.2|26471.2|26438.2|26431.2|26488.2|26481.2|26433.2|26426.2|324
1646178300000|2022-03-01 23:45:00|26445.7|26438.7|26455.7|26448.7|26465.7|26458.7|26418.2|26411.2|436
1646178600000|2022-03-01 23:50:00|26445.7|26438.7|26410.7|26403.7|26463.2|26456.2|26400.7|26393.7|340
1646178900000|2022-03-01 23:55:00|26408.2|26401.2|26468.2|26461.2|26470.7|26463.7|26408.2|26401.2|389
1646179200000|2022-03-02 00:00:00|26470.7|26463.7|26465.7|26458.7|26500.7|26493.7|26418.2|26411.2|1293
1646179500000|2022-03-02 00:05:00|26468.2|26461.2|26570.7|26563.7|26575.7|26568.7|26468.2|26461.2|1044
1646179800000|2022-03-02 00:10:00|26568.2|26561.2|26510.7|26503.7|26570.7|26563.7|26453.2|26446.2|799
1646180100000|2022-03-02 00:15:00|26513.2|26506.2|26540.7|26533.7|26590.7|26583.7|26483.2|26476.2|964
1646180400000|2022-03-02 00:20:00|26543.2|26536.2|26540.7|26533.7|26570.7|26563.7|26498.2|26491.2|686
1646180700000|2022-03-02 00:25:00|26543.2|26536.2|26540.7|26533.7|26555.7|26548.7|26520.7|26513.7|426
1646181000000|2022-03-02 00:30:00|26543.2|26536.2|26480.7|26473.7|26563.2|26556.2|26475.7|26468.7|654
1646181300000|2022-03-02 00:35:00|26478.2|26471.2|26460.7|26453.7|26510.7|26503.7|26435.7|26428.7|542
1646181600000|2022-03-02 00:40:00|26453.2|26446.2|26475.7|26468.7|26490.7|26483.7|26445.7|26438.7|229
1646181900000|2022-03-02 00:45:00|26473.2|26466.2|26450.7|26443.7|26493.2|26486.2|26445.7|26438.7|243
1646182200000|2022-03-02 00:50:00|26448.2|26441.2|26478.2|26471.2|26480.7|26473.7|26430.7|26423.7|329
1646182500000|2022-03-02 00:55:00|26475.7|26468.7|26470.7|26463.7|26490.7|26483.7|26460.7|26453.7|446
1646182800000|2022-03-02 01:00:00|26468.2|26461.2|26470.7|26463.7|26505.7|26498.7|26448.2|26441.2|364
1646183100000|2022-03-02 01:05:00|26468.2|26461.2|26493.2|26486.2|26525.7|26518.7|26450.7|26443.7|398
1646183400000|2022-03-02 01:10:00|26495.7|26488.7|26520.7|26513.7|26528.2|26521.2|26485.7|26478.7|104
1646183700000|2022-03-02 01:15:00|26510.7|26503.7|26505.7|26498.7|26525.7|26518.7|26500.7|26493.7|258
1646184000000|2022-03-02 01:20:00|26510.7|26503.7|26485.7|26478.7|26520.7|26513.7|26475.7|26468.7|263
1646184300000|2022-03-02 01:25:00|26488.2|26481.2|26485.7|26478.7|26500.7|26493.7|26465.7|26458.7|157
1646184600000|2022-03-02 01:30:00|26488.2|26481.2|26518.2|26511.2|26533.2|26526.2|26475.7|26468.7|371
1646184900000|2022-03-02 01:35:00|26520.7|26513.7|26475.7|26468.7|26528.2|26521.2|26475.7|26468.7|317
1646185200000|2022-03-02 01:40:00|26478.2|26471.2|26410.7|26403.7|26485.7|26478.7|26405.7|26398.7|607
1646185500000|2022-03-02 01:45:00|26415.7|26408.7|26390.7|26383.7|26425.7|26418.7|26370.7|26363.7|838
1646185800000|2022-03-02 01:50:00|26388.2|26381.2|26370.7|26363.7|26390.7|26383.7|26340.7|26333.7|696
1646186100000|2022-03-02 01:55:00|26368.2|26361.2|26390.7|26383.7|26395.7|26388.7|26360.7|26353.7|484
1646186400000|2022-03-02 02:00:00|26388.2|26381.2|26360.7|26353.7|26388.2|26381.2|26350.7|26343.7|363
1646186700000|2022-03-02 02:05:00|26358.2|26351.2|26350.7|26343.7|26375.7|26368.7|26345.7|26338.7|245
1646187000000|2022-03-02 02:10:00|26353.2|26346.2|26380.7|26373.7|26388.2|26381.2|26353.2|26346.2|196
1646187300000|2022-03-02 02:15:00|26383.2|26376.2|26360.7|26353.7|26383.2|26376.2|26330.7|26323.7|329
1646187600000|2022-03-02 02:20:00|26355.7|26348.7|26345.7|26338.7|26385.7|26378.7|26345.7|26338.7|206
1646187900000|2022-03-02 02:25:00|26340.7|26333.7|26345.7|26338.7|26355.7|26348.7|26330.7|26323.7|268
1646188200000|2022-03-02 02:30:00|26343.2|26336.2|26345.7|26338.7|26355.7|26348.7|26318.2|26311.2|215
1646188500000|2022-03-02 02:35:00|26343.2|26336.2|26335.7|26328.7|26365.7|26358.7|26335.7|26328.7|191
1646188800000|2022-03-02 02:40:00|26333.2|26326.2|26295.7|26288.7|26345.7|26338.7|26280.7|26273.7|531
1646189100000|2022-03-02 02:45:00|26293.2|26286.2|26290.7|26283.7|26310.7|26303.7|26283.2|26276.2|275
1646189400000|2022-03-02 02:50:00|26293.2|26286.2|26315.7|26308.7|26320.7|26313.7|26293.2|26286.2|116
1646189700000|2022-03-02 02:55:00|26318.2|26311.2|26335.7|26328.7|26340.7|26333.7|26305.7|26298.7|172
1646190000000|2022-03-02 03:00:00|26333.2|26326.2|26340.7|26333.7|26360.7|26353.7|26330.7|26323.7|298
1646190300000|2022-03-02 03:05:00|26338.2|26331.2|26345.7|26338.7|26350.7|26343.7|26335.7|26328.7|156
1646190600000|2022-03-02 03:10:00|26348.2|26341.2|26370.7|26363.7|26380.7|26373.7|26345.7|26338.7|149
1646190900000|2022-03-02 03:15:00|26368.2|26361.2|26365.7|26358.7|26380.7|26373.7|26350.7|26343.7|165
1646191200000|2022-03-02 03:20:00|26360.7|26353.7|26355.7|26348.7|26360.7|26353.7|26335.7|26328.7|206
1646191500000|2022-03-02 03:25:00|26360.7|26353.7|26350.7|26343.7|26370.7|26363.7|26345.7|26338.7|52
1646191800000|2022-03-02 03:30:00|26355.7|26348.7|26375.7|26368.7|26390.7|26383.7|26345.7|26338.7|215
1646192100000|2022-03-02 03:35:00|26373.2|26366.2|26350.7|26343.7|26378.2|26371.2|26330.7|26323.7|266
1646192400000|2022-03-02 03:40:00|26353.2|26346.2|26330.7|26323.7|26353.2|26346.2|26325.7|26318.7|88
1646192700000|2022-03-02 03:45:00|26328.2|26321.2|26335.7|26328.7|26348.2|26341.2|26320.7|26313.7|147
1646193000000|2022-03-02 03:50:00|26338.2|26331.2|26345.7|26338.7|26350.7|26343.7|26330.7|26323.7|124
1646193300000|2022-03-02 03:55:00|26350.7|26343.7|26360.7|26353.7|26365.7|26358.7|26340.7|26333.7|190
1646193600000|2022-03-02 04:00:00|26363.2|26356.2|26350.7|26343.7|26365.7|26358.7|26350.7|26343.7|180
1646193900000|2022-03-02 04:05:00|26348.2|26341.2|26335.7|26328.7|26348.2|26341.2|26315.7|26308.7|225
1646194200000|2022-03-02 04:10:00|26338.2|26331.2|26320.7|26313.7|26345.7|26338.7|26320.7|26313.7|243
1646194500000|2022-03-02 04:15:00|26315.7|26308.7|26350.7|26343.7|26355.7|26348.7|26315.7|26308.7|241
1646194800000|2022-03-02 04:20:00|26355.7|26348.7|26338.2|26331.2|26355.7|26348.7|26335.7|26328.7|91
1646195100000|2022-03-02 04:25:00|26335.7|26328.7|26340.7|26333.7|26343.2|26336.2|26330.7|26323.7|62
1646195400000|2022-03-02 04:30:00|26343.2|26336.2|26340.7|26333.7|26358.2|26351.2|26340.7|26333.7|99
1646195700000|2022-03-02 04:35:00|26338.2|26331.2|26350.7|26343.7|26350.7|26343.7|26335.7|26328.7|151
1646196000000|2022-03-02 04:40:00|26353.2|26346.2|26360.7|26353.7|26375.7|26368.7|26340.7|26333.7|211
1646196300000|2022-03-02 04:45:00|26363.2|26356.2|26375.7|26368.7|26375.7|26368.7|26350.7|26343.7|281
1646196600000|2022-03-02 04:50:00|26378.2|26371.2|26400.7|26393.7|26400.7|26393.7|26375.7|26368.7|332
1646196900000|2022-03-02 04:55:00|26398.2|26391.2|26425.7|26418.7|26425.7|26418.7|26385.7|26378.7|263
1646197200000|2022-03-02 05:00:00|26430.7|26423.7|26420.7|26413.7|26430.7|26423.7|26405.7|26398.7|366
1646197500000|2022-03-02 05:05:00|26423.2|26416.2|26420.7|26413.7|26430.7|26423.7|26400.7|26393.7|304
1646197800000|2022-03-02 05:10:00|26425.7|26418.7|26395.7|26388.7|26425.7|26418.7|26395.7|26388.7|149
1646198100000|2022-03-02 05:15:00|26400.7|26393.7|26415.7|26408.7|26425.7|26418.7|26385.7|26378.7|274
1646198400000|2022-03-02 05:20:00|26413.2|26406.2|26400.7|26393.7|26415.7|26408.7|26395.7|26388.7|314
1646198700000|2022-03-02 05:25:00|26403.2|26396.2|26405.7|26398.7|26415.7|26408.7|26400.7|26393.7|286
1646199000000|2022-03-02 05:30:00|26403.2|26396.2|26410.7|26403.7|26420.7|26413.7|26400.7|26393.7|250
1646199300000|2022-03-02 05:35:00|26408.2|26401.2|26410.7|26403.7|26410.7|26403.7|26395.7|26388.7|183
1646199600000|2022-03-02 05:40:00|26413.2|26406.2|26400.7|26393.7|26415.7|26408.7|26385.7|26378.7|203
1646199900000|2022-03-02 05:45:00|26405.7|26398.7|26430.7|26423.7|26433.2|26426.2|26405.7|26398.7|328
1646200200000|2022-03-02 05:50:00|26420.7|26413.7|26425.7|26418.7|26428.2|26421.2|26405.7|26398.7|304
1646200500000|2022-03-02 05:55:00|26420.7|26413.7|26418.2|26411.2|26425.7|26418.7|26405.7|26398.7|1428
1646200800000|2022-03-02 06:00:00|26415.7|26408.7|26365.7|26358.7|26415.7|26408.7|26365.7|26358.7|1965
1646201100000|2022-03-02 06:05:00|26370.7|26363.7|26365.7|26358.7|26380.7|26373.7|26355.7|26348.7|1053
1646201400000|2022-03-02 06:10:00|26368.2|26361.2|26363.2|26356.2|26390.7|26383.7|26363.2|26356.2|460
1646201700000|2022-03-02 06:15:00|26365.7|26358.7|26375.7|26368.7|26375.7|26368.7|26358.2|26351.2|430
1646202000000|2022-03-02 06:20:00|26380.7|26373.7|26355.7|26348.7|26380.7|26373.7|26353.2|26346.2|115
1646202300000|2022-03-02 06:25:00|26360.7|26353.7|26355.7|26348.7|26365.7|26358.7|26350.7|26343.7|51
1646202600000|2022-03-02 06:30:00|26353.2|26346.2|26358.2|26351.2|26360.7|26353.7|26353.2|26346.2|59
1646202900000|2022-03-02 06:35:00|26360.7|26353.7|26360.7|26353.7|26365.7|26358.7|26350.7|26343.7|41
1646203200000|2022-03-02 06:40:00|26355.7|26348.7|26348.2|26341.2|26360.7|26353.7|26343.2|26336.2|25
1646203500000|2022-03-02 06:45:00|26345.7|26338.7|26330.7|26323.7|26350.7|26343.7|26325.7|26318.7|22
1646203800000|2022-03-02 06:50:00|26335.7|26328.7|26323.2|26316.2|26348.2|26341.2|26315.7|26308.7|57
1646204100000|2022-03-02 06:55:00|26325.7|26318.7|26308.2|26301.2|26325.7|26318.7|26295.7|26288.7|102
1646204400000|2022-03-02 07:00:00|26305.7|26298.7|26245.7|26238.7|26323.2|26316.2|26230.7|26223.7|133
1646204700000|2022-03-02 07:05:00|26248.2|26241.2|26223.2|26216.2|26250.7|26243.7|26215.7|26208.7|91
1646205000000|2022-03-02 07:10:00|26225.7|26218.7|26220.7|26213.7|26240.7|26233.7|26210.7|26203.7|205
1646205300000|2022-03-02 07:15:00|26223.2|26216.2|26205.7|26198.7|26240.7|26233.7|26198.2|26191.2|244
1646205600000|2022-03-02 07:20:00|26210.7|26203.7|26208.2|26201.2|26225.7|26218.7|26195.7|26188.7|108
1646205900000|2022-03-02 07:25:00|26210.7|26203.7|26250.7|26243.7|26255.7|26248.7|26205.7|26198.7|198
1646206200000|2022-03-02 07:30:00|26245.7|26238.7|26295.7|26288.7|26295.7|26288.7|26245.7|26238.7|556
1646206500000|2022-03-02 07:35:00|26293.2|26286.2|26290.7|26283.7|26295.7|26288.7|26270.7|26263.7|226
1646206800000|2022-03-02 07:40:00|26295.7|26288.7|26300.7|26293.7|26300.7|26293.7|26275.7|26268.7|150
1646207100000|2022-03-02 07:45:00|26305.7|26298.7|26295.7|26288.7|26305.7|26298.7|26270.7|26263.7|231
1646207400000|2022-03-02 07:50:00|26290.7|26283.7|26280.7|26273.7|26305.7|26298.7|26260.7|26253.7|213
1646207700000|2022-03-02 07:55:00|26283.2|26276.2|26293.2|26286.2|26300.7|26293.7|26273.2|26266.2|197
1646208000000|2022-03-02 08:00:00|26295.7|26288.7|26320.7|26313.7|26360.7|26353.7|26295.7|26288.7|766
1646208300000|2022-03-02 08:05:00|26325.7|26318.7|26288.2|26281.2|26328.2|26321.2|26275.7|26268.7|465
1646208600000|2022-03-02 08:10:00|26285.7|26278.7|26345.7|26338.7|26355.7|26348.7|26285.7|26278.7|687
1646208900000|2022-03-02 08:15:00|26348.2|26341.2|26395.7|26388.7|26405.7|26398.7|26343.2|26336.2|593
1646209200000|2022-03-02 08:20:00|26393.2|26386.2|26440.7|26433.7|26448.2|26441.2|26390.7|26383.7|460
1646209500000|2022-03-02 08:25:00|26445.7|26438.7|26415.7|26408.7|26445.7|26438.7|26415.7|26408.7|334
1646209800000|2022-03-02 08:30:00|26413.2|26406.2|26420.7|26413.7|26425.7|26418.7|26405.7|26398.7|226
1646210100000|2022-03-02 08:35:00|26418.2|26411.2|26413.2|26406.2|26430.7|26423.7|26390.7|26383.7|314
1646210400000|2022-03-02 08:40:00|26410.7|26403.7|26375.7|26368.7|26420.7|26413.7|26365.7|26358.7|345
1646210700000|2022-03-02 08:45:00|26378.2|26371.2|26365.7|26358.7|26388.2|26381.2|26355.7|26348.7|229
1646211000000|2022-03-02 08:50:00|26368.2|26361.2|26320.7|26313.7|26380.7|26373.7|26320.7|26313.7|284
1646211300000|2022-03-02 08:55:00|26323.2|26316.2|26325.7|26318.7|26335.7|26328.7|26305.7|26298.7|282
1646211600000|2022-03-02 09:00:00|26320.7|26313.7|26323.2|26316.2|26330.7|26323.7|26305.7|26298.7|251
1646211900000|2022-03-02 09:05:00|26325.7|26318.7|26368.2|26361.2|26370.7|26363.7|26320.7|26313.7|242
1646212200000|2022-03-02 09:10:00|26365.7|26358.7|26398.2|26391.2|26408.2|26401.2|26365.7|26358.7|255
1646212500000|2022-03-02 09:15:00|26400.7|26393.7|26395.7|26388.7|26415.7|26408.7|26390.7|26383.7|169
1646212800000|2022-03-02 09:20:00|26393.2|26386.2|26345.7|26338.7|26395.7|26388.7|26340.7|26333.7|258
1646213100000|2022-03-02 09:25:00|26348.2|26341.2|26365.7|26358.7|26365.7|26358.7|26340.7|26333.7|234
1646213400000|2022-03-02 09:30:00|26350.7|26343.7|26440.7|26433.7|26490.7|26483.7|26348.2|26341.2|1469
1646213700000|2022-03-02 09:35:00|26438.2|26431.2|26455.7|26448.7|26460.7|26453.7|26420.7|26413.7|313
1646214000000|2022-03-02 09:40:00|26453.2|26446.2|26465.7|26458.7|26475.7|26468.7|26448.2|26441.2|208
1646214300000|2022-03-02 09:45:00|26468.2|26461.2|26525.7|26518.7|26535.7|26528.7|26458.2|26451.2|721
1646214600000|2022-03-02 09:50:00|26528.2|26521.2|26490.7|26483.7|26538.2|26531.2|26485.7|26478.7|707
1646214900000|2022-03-02 09:55:00|26493.2|26486.2|26500.7|26493.7|26510.7|26503.7|26490.7|26483.7|164
1646215200000|2022-03-02 10:00:00|26495.7|26488.7|26480.7|26473.7|26510.7|26503.7|26480.7|26473.7|107
1646215500000|2022-03-02 10:05:00|26483.2|26476.2|26503.2|26496.2|26505.7|26498.7|26475.7|26468.7|155
1646215800000|2022-03-02 10:10:00|26505.7|26498.7|26518.2|26511.2|26520.7|26513.7|26485.7|26478.7|190
1646216100000|2022-03-02 10:15:00|26520.7|26513.7|26520.7|26513.7|26540.7|26533.7|26510.7|26503.7|449
1646216400000|2022-03-02 10:20:00|26523.2|26516.2|26515.7|26508.7|26528.2|26521.2|26505.7|26498.7|175
1646216700000|2022-03-02 10:25:00|26513.2|26506.2|26505.7|26498.7|26520.7|26513.7|26493.2|26486.2|205
1646217000000|2022-03-02 10:30:00|26500.7|26493.7|26485.7|26478.7|26505.7|26498.7|26475.7|26468.7|307
1646217300000|2022-03-02 10:35:00|26483.2|26476.2|26495.7|26488.7|26503.2|26496.2|26475.7|26468.7|88
1646217600000|2022-03-02 10:40:00|26500.7|26493.7|26490.7|26483.7|26515.7|26508.7|26480.7|26473.7|210
1646217900000|2022-03-02 10:45:00|26495.7|26488.7|26465.7|26458.7|26495.7|26488.7|26465.7|26458.7|117
1646218200000|2022-03-02 10:50:00|26468.2|26461.2|26465.7|26458.7|26470.7|26463.7|26455.7|26448.7|160
1646218500000|2022-03-02 10:55:00|26468.2|26461.2|26475.7|26468.7|26480.7|26473.7|26465.7|26458.7|138
1646218800000|2022-03-02 11:00:00|26478.2|26471.2|26468.2|26461.2|26485.7|26478.7|26465.7|26458.7|142
1646219100000|2022-03-02 11:05:00|26465.7|26458.7|26490.7|26483.7|26490.7|26483.7|26455.7|26448.7|126
1646219400000|2022-03-02 11:10:00|26485.7|26478.7|26485.7|26478.7|26500.7|26493.7|26485.7|26478.7|113
1646219700000|2022-03-02 11:15:00|26488.2|26481.2|26465.7|26458.7|26488.2|26481.2|26455.7|26448.7|112
1646220000000|2022-03-02 11:20:00|26468.2|26461.2|26465.7|26458.7|26470.7|26463.7|26455.7|26448.7|92
1646220300000|2022-03-02 11:25:00|26468.2|26461.2|26495.7|26488.7|26505.7|26498.7|26460.7|26453.7|155
1646220600000|2022-03-02 11:30:00|26500.7|26493.7|26510.7|26503.7|26525.7|26518.7|26490.7|26483.7|293
1646220900000|2022-03-02 11:35:00|26515.7|26508.7|26510.7|26503.7|26528.2|26521.2|26508.2|26501.2|106
1646221200000|2022-03-02 11:40:00|26513.2|26506.2|26508.2|26501.2|26520.7|26513.7|26495.7|26488.7|147
1646221500000|2022-03-02 11:45:00|26510.7|26503.7|26505.7|26498.7|26520.7|26513.7|26505.7|26498.7|105
1646221800000|2022-03-02 11:50:00|26508.2|26501.2|26500.7|26493.7|26510.7|26503.7|26490.7|26483.7|84
1646222100000|2022-03-02 11:55:00|26505.7|26498.7|26513.2|26506.2|26515.7|26508.7|26500.7|26493.7|100
1646222400000|2022-03-02 12:00:00|26510.7|26503.7|26520.7|26513.7|26520.7|26513.7|26500.7|26493.7|152
1646222700000|2022-03-02 12:05:00|26518.2|26511.2|26515.7|26508.7|26530.7|26523.7|26510.7|26503.7|86
1646223000000|2022-03-02 12:10:00|26518.2|26511.2|26538.2|26531.2|26540.7|26533.7|26515.7|26508.7|212
1646223300000|2022-03-02 12:15:00|26535.7|26528.7|26530.7|26523.7|26550.7|26543.7|26530.7|26523.7|170
1646223600000|2022-03-02 12:20:00|26535.7|26528.7|26518.2|26511.2|26535.7|26528.7|26500.7|26493.7|151
1646223900000|2022-03-02 12:25:00|26515.7|26508.7|26500.7|26493.7|26520.7|26513.7|26493.2|26486.2|148
1646224200000|2022-03-02 12:30:00|26503.2|26496.2|26465.7|26458.7|26505.7|26498.7|26455.7|26448.7|532
1646224500000|2022-03-02 12:35:00|26468.2|26461.2|26480.7|26473.7|26480.7|26473.7|26468.2|26461.2|90
1646224800000|2022-03-02 12:40:00|26478.2|26471.2|26463.2|26456.2|26490.7|26483.7|26460.7|26453.7|87
1646225100000|2022-03-02 12:45:00|26465.7|26458.7|26475.7|26468.7|26475.7|26468.7|26460.7|26453.7|51
1646225400000|2022-03-02 12:50:00|26478.2|26471.2|26498.2|26491.2|26500.7|26493.7|26475.7|26468.7|57
1646225700000|2022-03-02 12:55:00|26495.7|26488.7|26500.7|26493.7|26505.7|26498.7|26495.7|26488.7|211
1646226000000|2022-03-02 13:00:00|26498.2|26491.2|26500.7|26493.7|26510.7|26503.7|26485.7|26478.7|166
1646226300000|2022-03-02 13:05:00|26505.7|26498.7|26490.7|26483.7|26510.7|26503.7|26480.7|26473.7|100
1646226600000|2022-03-02 13:10:00|26493.2|26486.2|26483.2|26476.2|26495.7|26488.7|26475.7|26468.7|78
1646226900000|2022-03-02 13:15:00|26485.7|26478.7|26470.7|26463.7|26488.2|26481.2|26465.7|26458.7|122
1646227200000|2022-03-02 13:20:00|26473.2|26466.2|26470.7|26463.7|26490.7|26483.7|26465.7|26458.7|68
1646227500000|2022-03-02 13:25:00|26473.2|26466.2|26483.2|26476.2|26490.7|26483.7|26465.7|26458.7|193
1646227800000|2022-03-02 13:30:00|26480.7|26473.7|26445.7|26438.7|26495.7|26488.7|26440.7|26433.7|299
1646228100000|2022-03-02 13:35:00|26440.7|26433.7|26448.2|26441.2|26450.7|26443.7|26435.7|26428.7|149
1646228400000|2022-03-02 13:40:00|26450.7|26443.7|26435.7|26428.7|26450.7|26443.7|26435.7|26428.7|72
1646228700000|2022-03-02 13:45:00|26438.2|26431.2|26430.7|26423.7|26448.2|26441.2|26405.7|26398.7|243
1646229000000|2022-03-02 13:50:00|26433.2|26426.2|26455.7|26448.7|26465.7|26458.7|26433.2|26426.2|184
1646229300000|2022-03-02 13:55:00|26458.2|26451.2|26475.7|26468.7|26478.2|26471.2|26450.7|26443.7|105
1646229600000|2022-03-02 14:00:00|26473.2|26466.2|26478.2|26471.2|26485.7|26478.7|26470.7|26463.7|100
1646229900000|2022-03-02 14:05:00|26480.7|26473.7|26475.7|26468.7|26485.7|26478.7|26470.7|26463.7|74
1646230200000|2022-03-02 14:10:00|26480.7|26473.7|26478.2|26471.2|26480.7|26473.7|26465.7|26458.7|88
1646230500000|2022-03-02 14:15:00|26475.7|26468.7|26503.2|26496.2|26510.7|26503.7|26465.7|26458.7|222
1646230800000|2022-03-02 14:20:00|26500.7|26493.7|26510.7|26503.7|26510.7|26503.7|26495.7|26488.7|80
1646231100000|2022-03-02 14:25:00|26508.2|26501.2|26515.7|26508.7|26530.7|26523.7|26500.7|26493.7|152
1646231400000|2022-03-02 14:30:00|26520.7|26513.7|26490.7|26483.7|26528.2|26521.2|26485.7|26478.7|507
1646231700000|2022-03-02 14:35:00|26493.2|26486.2|26508.2|26501.2|26510.7|26503.7|26480.7|26473.7|216
1646232000000|2022-03-02 14:40:00|26510.7|26503.7|26548.2|26541.2|26560.7|26553.7|26505.7|26498.7|448
1646232300000|2022-03-02 14:45:00|26550.5|26543.5|26555.5|26548.5|26570.5|26563.5|26540.5|26533.5|514
1646232600000|2022-03-02 14:50:00|26560.5|26553.5|26543|26536|26570.5|26563.5|26530.5|26523.5|293
1646232900000|2022-03-02 14:55:00|26545.5|26538.5|26520.5|26513.5|26558|26551|26505.5|26498.5|374
1646233200000|2022-03-02 15:00:00|26523.2|26516.2|26550.7|26543.7|26555.7|26548.7|26515.7|26508.7|308
1646233500000|2022-03-02 15:05:00|26545.7|26538.7|26465.7|26458.7|26550.7|26543.7|26445.7|26438.7|460
1646233800000|2022-03-02 15:10:00|26463.2|26456.2|26450.7|26443.7|26473.2|26466.2|26440.7|26433.7|448
1646234100000|2022-03-02 15:15:00|26453.2|26446.2|26470.7|26463.7|26475.7|26468.7|26445.7|26438.7|163
1646234400000|2022-03-02 15:20:00|26468.2|26461.2|26468.2|26461.2|26505.7|26498.7|26460.7|26453.7|201
1646234700000|2022-03-02 15:25:00|26470.7|26463.7|26520.7|26513.7|26545.7|26538.7|26443.2|26436.2|499
1646235000000|2022-03-02 15:30:00|26515.7|26508.7|26500.7|26493.7|26555.7|26548.7|26485.7|26478.7|762
1646235300000|2022-03-02 15:35:00|26503.2|26496.2|26540.7|26533.7|26560.7|26553.7|26490.7|26483.7|505
1646235600000|2022-03-02 15:40:00|26543.2|26536.2|26513.2|26506.2|26550.7|26543.7|26510.7|26503.7|477
1646235900000|2022-03-02 15:45:00|26515.7|26508.7|26525.7|26518.7|26535.7|26528.7|26485.7|26478.7|460
1646236200000|2022-03-02 15:50:00|26530.7|26523.7|26480.7|26473.7|26535.7|26528.7|26475.7|26468.7|251
1646236500000|2022-03-02 15:55:00|26483.2|26476.2|26515.7|26508.7|26528.2|26521.2|26480.7|26473.7|250
1646236800000|2022-03-02 16:00:00|26518.2|26511.2|26628.2|26621.2|26645.7|26638.7|26495.7|26488.7|1271
1646237100000|2022-03-02 16:05:00|26630.7|26623.7|26635.7|26628.7|26655.7|26648.7|26595.7|26588.7|973
1646237400000|2022-03-02 16:10:00|26640.7|26633.7|26620.7|26613.7|26645.7|26638.7|26598.2|26591.2|782
1646237700000|2022-03-02 16:15:00|26625.7|26618.7|26625.7|26618.7|26643.2|26636.2|26620.7|26613.7|253
1646238000000|2022-03-02 16:20:00|26630.7|26623.7|26625.7|26618.7|26630.7|26623.7|26600.7|26593.7|364
1646238300000|2022-03-02 16:25:00|26630.7|26623.7|26635.7|26628.7|26675.7|26668.7|26623.2|26616.2|586
1646238600000|2022-03-02 16:30:00|26640.7|26633.7|26650.7|26643.7|26683.2|26676.2|26640.7|26633.7|632
1646238900000|2022-03-02 16:35:00|26653.2|26646.2|26605.7|26598.7|26655.7|26648.7|26595.7|26588.7|728
1646239200000|2022-03-02 16:40:00|26608.2|26601.2|26560.7|26553.7|26618.2|26611.2|26550.7|26543.7|444
1646239500000|2022-03-02 16:45:00|26555.7|26548.7|26565.7|26558.7|26590.7|26583.7|26555.7|26548.7|213
1646239800000|2022-03-02 16:50:00|26563.2|26556.2|26575.7|26568.7|26590.7|26583.7|26555.7|26548.7|171
1646240100000|2022-03-02 16:55:00|26578.2|26571.2|26583.2|26576.2|26608.2|26601.2|26575.7|26568.7|318
1646240400000|2022-03-02 17:00:00|26580.7|26573.7|26595.7|26588.7|26608.2|26601.2|26575.7|26568.7|117
1646240700000|2022-03-02 17:05:00|26593.2|26586.2|26608.2|26601.2|26610.7|26603.7|26575.7|26568.7|186
1646241000000|2022-03-02 17:10:00|26610.7|26603.7|26625.7|26618.7|26640.7|26633.7|26605.7|26598.7|746
1646241300000|2022-03-02 17:15:00|26630.7|26623.7|26623.2|26616.2|26643.2|26636.2|26620.7|26613.7|142
1646241600000|2022-03-02 17:20:00|26620.7|26613.7|26588.2|26581.2|26630.7|26623.7|26585.7|26578.7|267
1646241900000|2022-03-02 17:25:00|26585.7|26578.7|26600.7|26593.7|26615.7|26608.7|26575.7|26568.7|185
1646242200000|2022-03-02 17:30:00|26603.2|26596.2|26618.2|26611.2|26625.7|26618.7|26595.7|26588.7|197
1646242500000|2022-03-02 17:35:00|26615.7|26608.7|26635.7|26628.7|26650.7|26643.7|26610.7|26603.7|332
1646242800000|2022-03-02 17:40:00|26638.2|26631.2|26635.7|26628.7|26640.7|26633.7|26620.7|26613.7|115
1646243100000|2022-03-02 17:45:00|26633.2|26626.2|26640.7|26633.7|26645.7|26638.7|26625.7|26618.7|126
1646243400000|2022-03-02 17:50:00|26643.2|26636.2|26633.2|26626.2|26643.2|26636.2|26605.7|26598.7|175
1646243700000|2022-03-02 17:55:00|26630.7|26623.7|26625.7|26618.7|26630.7|26623.7|26610.7|26603.7|88
1646244000000|2022-03-02 18:00:00|26630.7|26623.7|26655.7|26648.7|26660.7|26653.7|26625.7|26618.7|197
1646244300000|2022-03-02 18:05:00|26653.2|26646.2|26655.7|26648.7|26670.7|26663.7|26650.7|26643.7|148
1646244600000|2022-03-02 18:10:00|26658.2|26651.2|26670.7|26663.7|26675.7|26668.7|26655.7|26648.7|192
1646244900000|2022-03-02 18:15:00|26675.7|26668.7|26663.2|26656.2|26675.7|26668.7|26660.7|26653.7|122
1646245200000|2022-03-02 18:20:00|26660.7|26653.7|26660.7|26653.7|26675.7|26668.7|26660.7|26653.7|110
1646245500000|2022-03-02 18:25:00|26663.2|26656.2|26660.7|26653.7|26675.7|26668.7|26658.2|26651.2|42
1646245800000|2022-03-02 18:30:00|26665.7|26658.7|26675.7|26668.7|26683.2|26676.2|26665.7|26658.7|111
1646246100000|2022-03-02 18:35:00|26673.2|26666.2|26675.7|26668.7|26675.7|26668.7|26670.7|26663.7|147
1646246400000|2022-03-02 18:40:00|26670.7|26663.7|26670.7|26663.7|26675.7|26668.7|26658.2|26651.2|103
1646246700000|2022-03-02 18:45:00|26673.2|26666.2|26650.7|26643.7|26675.7|26668.7|26645.7|26638.7|104
1646247000000|2022-03-02 18:50:00|26655.7|26648.7|26668.2|26661.2|26670.7|26663.7|26650.7|26643.7|122
1646247300000|2022-03-02 18:55:00|26670.7|26663.7|26665.7|26658.7|26675.7|26668.7|26650.7|26643.7|81
1646247600000|2022-03-02 19:00:00|26670.7|26663.7|26675.7|26668.7|26675.7|26668.7|26655.7|26648.7|73
1646247900000|2022-03-02 19:05:00|26673.2|26666.2|26670.7|26663.7|26683.2|26676.2|26670.7|26663.7|139
1646248200000|2022-03-02 19:10:00|26673.2|26666.2|26668.2|26661.2|26680.7|26673.7|26665.7|26658.7|133
1646248500000|2022-03-02 19:15:00|26670.7|26663.7|26665.7|26658.7|26675.7|26668.7|26660.7|26653.7|96
1646248800000|2022-03-02 19:20:00|26668.2|26661.2|26630.7|26623.7|26675.7|26668.7|26630.7|26623.7|150
1646249100000|2022-03-02 19:25:00|26625.7|26618.7|26625.7|26618.7|26628.2|26621.2|26610.7|26603.7|110
1646249400000|2022-03-02 19:30:00|26623.2|26616.2|26620.7|26613.7|26625.7|26618.7|26610.7|26603.7|138
1646249700000|2022-03-02 19:35:00|26623.2|26616.2|26623.2|26616.2|26630.7|26623.7|26615.7|26608.7|109
1646250000000|2022-03-02 19:40:00|26625.7|26618.7|26655.7|26648.7|26655.7|26648.7|26625.7|26618.7|200
1646250300000|2022-03-02 19:45:00|26650.7|26643.7|26630.7|26623.7|26653.2|26646.2|26620.7|26613.7|101
1646250600000|2022-03-02 19:50:00|26633.2|26626.2|26600.7|26593.7|26650.7|26643.7|26590.7|26583.7|195
1646250900000|2022-03-02 19:55:00|26598.2|26591.2|26590.7|26583.7|26610.7|26603.7|26578.2|26571.2|88
1646251200000|2022-03-02 20:00:00|26585.7|26578.7|26615.7|26608.7|26618.2|26611.2|26570.7|26563.7|216
1646251500000|2022-03-02 20:05:00|26613.2|26606.2|26605.7|26598.7|26625.7|26618.7|26590.7|26583.7|210
1646251800000|2022-03-02 20:10:00|26603.2|26596.2|26573.2|26566.2|26613.2|26606.2|26565.7|26558.7|136
1646252100000|2022-03-02 20:15:00|26575.7|26568.7|26590.7|26583.7|26595.7|26588.7|26555.7|26548.7|193
1646252400000|2022-03-02 20:20:00|26588.2|26581.2|26600.7|26593.7|26610.7|26603.7|26573.2|26566.2|187
1646252700000|2022-03-02 20:25:00|26605.7|26598.7|26615.7|26608.7|26620.7|26613.7|26590.7|26583.7|147
1646253000000|2022-03-02 20:30:00|26618.2|26611.2|26645.7|26638.7|26650.7|26643.7|26610.7|26603.7|225
1646253300000|2022-03-02 20:35:00|26650.7|26643.7|26650.7|26643.7|26665.7|26658.7|26640.7|26633.7|202
1646253600000|2022-03-02 20:40:00|26648.2|26641.2|26655.7|26648.7|26660.7|26653.7|26635.7|26628.7|178
1646253900000|2022-03-02 20:45:00|26660.7|26653.7|26693.2|26686.2|26695.7|26688.7|26660.7|26653.7|443
1646254200000|2022-03-02 20:50:00|26700.7|26693.7|26693.2|26686.2|26705.7|26698.7|26680.7|26673.7|495
1646254500000|2022-03-02 20:55:00|26690.7|26683.7|26673.2|26666.2|26690.7|26683.7|26658.2|26651.2|762
1646254800000|2022-03-02 21:00:00|26670.7|26663.7|26675.7|26668.7|26675.7|26668.7|26653.2|26646.2|106
1646255100000|2022-03-02 21:05:00|26673.2|26666.2|26653.2|26646.2|26673.2|26666.2|26653.2|26646.2|59
1646255400000|2022-03-02 21:10:00|26655.7|26648.7|26648.2|26641.2|26660.7|26653.7|26643.2|26636.2|25
1646255700000|2022-03-02 21:15:00|26652.2|26637.2|26647.2|26632.2|26657.2|26642.2|26647.2|26632.2|23
1646256000000|2022-03-02 21:20:00|26649.7|26634.7|26659.7|26644.7|26669.7|26654.7|26649.7|26634.7|52
1646256300000|2022-03-02 21:25:00|26662.2|26647.2|26654.7|26639.7|26662.2|26647.2|26649.7|26634.7|19
1646256600000|2022-03-02 21:30:00|26652.2|26637.2|26652.2|26637.2|26652.2|26637.2|26652.2|26637.2|0
1646256900000|2022-03-02 21:35:00|26647.2|26632.2|26647.2|26632.2|26647.2|26632.2|26647.2|26632.2|6
1646257200000|2022-03-02 21:40:00|26644.7|26629.7|26642.2|26627.2|26647.2|26632.2|26632.2|26617.2|15
1646257500000|2022-03-02 21:45:00|26639.7|26624.7|26629.7|26614.7|26639.7|26624.7|26622.2|26607.2|36
1646257800000|2022-03-02 21:50:00|26634.7|26619.7|26637.2|26622.2|26637.2|26622.2|26634.7|26619.7|0
1646258100000|2022-03-02 21:55:00|26639.7|26624.7|26647.4|26617.4|26647.8|26627.2|26637.2|26616|6
1646258400000|2022-03-02 22:00:00|26647.3|26617.3|26651.8|26621.8|26653.1|26623.1|26647.3|26617.3|0
1646258700000|2022-03-02 22:05:00|26651.3|26621.3|26650.6|26620.6|26651.5|26621.5|26650.6|26620.6|0
1646259000000|2022-03-02 22:10:00|26651.6|26621.6|26649.5|26619.5|26651.8|26621.8|26648.1|26618.1|0
1646259300000|2022-03-02 22:15:00|26649.7|26619.7|26651.2|26621.2|26651.6|26621.6|26649.3|26619.3|0
1646259600000|2022-03-02 22:20:00|26650.9|26620.9|26651.4|26621.4|26651.4|26621.4|26650.6|26620.6|0
1646259900000|2022-03-02 22:25:00|26651.5|26621.5|26653|26623|26653.8|26623.8|26651.1|26621.1|0
1646260200000|2022-03-02 22:30:00|26652|26622|26655.2|26625.2|26655.2|26625.2|26651.5|26621.5|0
1646260500000|2022-03-02 22:35:00|26655.3|26625.3|26657|26627|26657.5|26627.5|26654.1|26624.1|0
1646260800000|2022-03-02 22:40:00|26657.1|26627.1|26652|26622|26657.1|26627.1|26652|26622|0
1646261100000|2022-03-02 22:45:00|26651.8|26621.8|26645.1|26615.1|26651.8|26621.8|26637.6|26607.6|0
1646261400000|2022-03-02 22:50:00|26644.5|26614.5|26644.7|26614.7|26646.7|26616.7|26643.5|26613.5|0
1646261700000|2022-03-02 22:55:00|26644.5|26614.5|26648.4|26618.4|26649.4|26619.4|26644.5|26614.5|0
1646262000000|2022-03-02 23:00:00|26653.7|26623.7|26642.2|26627.2|26654.3|26632.2|26614.7|26599.7|18
1646262300000|2022-03-02 23:05:00|26644.7|26629.7|26649.7|26634.7|26659.7|26644.7|26642.2|26627.2|15
1646262600000|2022-03-02 23:10:00|26639.7|26624.7|26652.2|26637.2|26657.2|26642.2|26637.2|26622.2|12
1646262900000|2022-03-02 23:15:00|26654.7|26639.7|26639.7|26624.7|26659.7|26644.7|26639.7|26624.7|9
1646263200000|2022-03-02 23:20:00|26637.2|26622.2|26637.2|26622.2|26639.7|26624.7|26634.7|26619.7|10
1646263500000|2022-03-02 23:25:00|26639.7|26624.7|26644.7|26629.7|26644.7|26629.7|26629.7|26614.7|59
1646263800000|2022-03-02 23:30:00|26647.2|26632.2|26643.2|26636.2|26670.7|26663.7|26628.2|26621.2|26990
1646264100000|2022-03-02 23:35:00|26645.7|26638.7|26645.7|26638.7|26658.2|26651.2|26635.7|26628.7|49
1646264400000|2022-03-02 23:40:00|26643.2|26636.2|26645.7|26638.7|26645.7|26638.7|26623.2|26616.2|160
1646264700000|2022-03-02 23:45:00|26643.2|26636.2|26663.2|26656.2|26670.7|26663.7|26643.2|26636.2|281
1646265000000|2022-03-02 23:50:00|26660.7|26653.7|26675.7|26668.7|26683.2|26676.2|26655.7|26648.7|181
1646265300000|2022-03-02 23:55:00|26673.2|26666.2|26670.7|26663.7|26688.2|26681.2|26658.2|26651.2|189
1646265600000|2022-03-03 00:00:00|26673.2|26666.2|26693.2|26686.2|26730.7|26723.7|26640.7|26633.7|1144
1646265900000|2022-03-03 00:05:00|26695.7|26688.7|26650.7|26643.7|26715.7|26708.7|26650.7|26643.7|547
1646266200000|2022-03-03 00:10:00|26648.2|26641.2|26660.7|26653.7|26675.7|26668.7|26645.7|26638.7|386
1646266500000|2022-03-03 00:15:00|26658.2|26651.2|26675.7|26668.7|26693.2|26686.2|26633.2|26626.2|541
1646266800000|2022-03-03 00:20:00|26678.2|26671.2|26655.7|26648.7|26695.7|26688.7|26655.7|26648.7|336
1646267100000|2022-03-03 00:25:00|26653.2|26646.2|26655.7|26648.7|26660.7|26653.7|26638.2|26631.2|279
1646267400000|2022-03-03 00:30:00|26658.2|26651.2|26650.7|26643.7|26690.7|26683.7|26645.7|26638.7|263
1646267700000|2022-03-03 00:35:00|26648.2|26641.2|26650.7|26643.7|26660.7|26653.7|26645.7|26638.7|90
1646268000000|2022-03-03 00:40:00|26653.2|26646.2|26603.2|26596.2|26655.7|26648.7|26600.7|26593.7|280
1646268300000|2022-03-03 00:45:00|26600.7|26593.7|26628.2|26621.2|26638.2|26631.2|26595.7|26588.7|260
1646268600000|2022-03-03 00:50:00|26630.7|26623.7|26650.7|26643.7|26660.7|26653.7|26625.7|26618.7|190
1646268900000|2022-03-03 00:55:00|26653.2|26646.2|26630.7|26623.7|26655.7|26648.7|26625.7|26618.7|115
1646269200000|2022-03-03 01:00:00|26635.7|26628.7|26640.7|26633.7|26650.7|26643.7|26605.7|26598.7|289
1646269500000|2022-03-03 01:05:00|26643.2|26636.2|26603.2|26596.2|26650.7|26643.7|26600.7|26593.7|176
1646269800000|2022-03-03 01:10:00|26605.7|26598.7|26590.7|26583.7|26610.7|26603.7|26565.7|26558.7|333
1646270100000|2022-03-03 01:15:00|26593.2|26586.2|26620.7|26613.7|26628.2|26621.2|26585.7|26578.7|250
1646270400000|2022-03-03 01:20:00|26618.2|26611.2|26605.7|26598.7|26625.7|26618.7|26605.7|26598.7|129
1646270700000|2022-03-03 01:25:00|26603.2|26596.2|26608.2|26601.2|26620.7|26613.7|26600.7|26593.7|64
1646271000000|2022-03-03 01:30:00|26605.7|26598.7|26583.2|26576.2|26613.2|26606.2|26570.7|26563.7|295
1646271300000|2022-03-03 01:35:00|26580.7|26573.7|26580.7|26573.7|26618.2|26611.2|26578.2|26571.2|395
1646271600000|2022-03-03 01:40:00|26578.2|26571.2|26588.2|26581.2|26605.7|26598.7|26575.7|26568.7|283
1646271900000|2022-03-03 01:45:00|26585.7|26578.7|26570.7|26563.7|26598.2|26591.2|26560.7|26553.7|262
1646272200000|2022-03-03 01:50:00|26573.2|26566.2|26545.7|26538.7|26575.7|26568.7|26533.2|26526.2|286
1646272500000|2022-03-03 01:55:00|26550.7|26543.7|26510.7|26503.7|26550.7|26543.7|26510.7|26503.7|301
1646272800000|2022-03-03 02:00:00|26508.2|26501.2|26520.7|26513.7|26538.2|26531.2|26498.2|26491.2|296
1646273100000|2022-03-03 02:05:00|26518.2|26511.2|26545.7|26538.7|26545.7|26538.7|26518.2|26511.2|108
1646273400000|2022-03-03 02:10:00|26548.2|26541.2|26560.7|26553.7|26563.2|26556.2|26540.7|26533.7|138
1646273700000|2022-03-03 02:15:00|26555.7|26548.7|26570.7|26563.7|26575.7|26568.7|26550.7|26543.7|119
1646274000000|2022-03-03 02:20:00|26573.2|26566.2|26595.7|26588.7|26600.7|26593.7|26573.2|26566.2|183
1646274300000|2022-03-03 02:25:00|26593.2|26586.2|26620.7|26613.7|26620.7|26613.7|26585.7|26578.7|248
1646274600000|2022-03-03 02:30:00|26618.2|26611.2|26640.7|26633.7|26640.7|26633.7|26613.2|26606.2|146
1646274900000|2022-03-03 02:35:00|26643.2|26636.2|26650.7|26643.7|26655.7|26648.7|26640.7|26633.7|120
1646275200000|2022-03-03 02:40:00|26655.7|26648.7|26658.2|26651.2|26665.7|26658.7|26645.7|26638.7|185
1646275500000|2022-03-03 02:45:00|26660.7|26653.7|26660.7|26653.7|26670.7|26663.7|26658.2|26651.2|95
1646275800000|2022-03-03 02:50:00|26663.2|26656.2|26650.7|26643.7|26665.7|26658.7|26650.7|26643.7|113
1646276100000|2022-03-03 02:55:00|26653.2|26646.2|26655.7|26648.7|26670.7|26663.7|26650.7|26643.7|142
1646276400000|2022-03-03 03:00:00|26660.7|26653.7|26670.7|26663.7|26670.7|26663.7|26650.7|26643.7|63
1646276700000|2022-03-03 03:05:00|26668.2|26661.2|26660.7|26653.7|26670.7|26663.7|26660.7|26653.7|88
1646277000000|2022-03-03 03:10:00|26658.2|26651.2|26655.7|26648.7|26660.7|26653.7|26650.7|26643.7|58
1646277300000|2022-03-03 03:15:00|26653.2|26646.2|26655.7|26648.7|26660.7|26653.7|26650.7|26643.7|102
1646277600000|2022-03-03 03:20:00|26650.7|26643.7|26660.7|26653.7|26660.7|26653.7|26645.7|26638.7|73
1646277900000|2022-03-03 03:25:00|26665.7|26658.7|26650.7|26643.7|26665.7|26658.7|26650.7|26643.7|51
1646278200000|2022-03-03 03:30:00|26653.2|26646.2|26630.7|26623.7|26660.7|26653.7|26625.7|26618.7|235
1646278500000|2022-03-03 03:35:00|26635.7|26628.7|26640.7|26633.7|26648.2|26641.2|26630.7|26623.7|191
1646278800000|2022-03-03 03:40:00|26635.7|26628.7|26650.7|26643.7|26665.7|26658.7|26635.7|26628.7|165
1646279100000|2022-03-03 03:45:00|26655.7|26648.7|26635.7|26628.7|26655.7|26648.7|26630.7|26623.7|78
1646279400000|2022-03-03 03:50:00|26638.2|26631.2|26620.7|26613.7|26640.7|26633.7|26610.7|26603.7|157
1646279700000|2022-03-03 03:55:00|26623.2|26616.2|26630.7|26623.7|26635.7|26628.7|26620.7|26613.7|65
1646280000000|2022-03-03 04:00:00|26633.2|26626.2|26615.7|26608.7|26640.7|26633.7|26615.7|26608.7|232
1646280300000|2022-03-03 04:05:00|26613.2|26606.2|26625.7|26618.7|26625.7|26618.7|26595.7|26588.7|211
1646280600000|2022-03-03 04:10:00|26628.2|26621.2|26618.2|26611.2|26630.7|26623.7|26618.2|26611.2|71
1646280900000|2022-03-03 04:15:00|26615.7|26608.7|26605.7|26598.7|26623.2|26616.2|26605.7|26598.7|141
1646281200000|2022-03-03 04:20:00|26603.2|26596.2|26595.7|26588.7|26615.7|26608.7|26595.7|26588.7|77
1646281500000|2022-03-03 04:25:00|26600.7|26593.7|26610.7|26603.7|26610.7|26603.7|26600.7|26593.7|55
1646281800000|2022-03-03 04:30:00|26613.2|26606.2|26610.7|26603.7|26615.7|26608.7|26605.7|26598.7|93
1646282100000|2022-03-03 04:35:00|26608.2|26601.2|26605.7|26598.7|26613.2|26606.2|26603.2|26596.2|69
1646282400000|2022-03-03 04:40:00|26610.7|26603.7|26610.7|26603.7|26615.7|26608.7|26605.7|26598.7|48
1646282700000|2022-03-03 04:45:00|26608.2|26601.2|26595.7|26588.7|26610.7|26603.7|26595.7|26588.7|77
1646283000000|2022-03-03 04:50:00|26598.2|26591.2|26595.7|26588.7|26600.7|26593.7|26590.7|26583.7|74
1646283300000|2022-03-03 04:55:00|26590.7|26583.7|26585.7|26578.7|26595.7|26588.7|26585.7|26578.7|97
1646283600000|2022-03-03 05:00:00|26590.7|26583.7|26585.8|26578.8|26595.7|26588.7|26565.7|26558.7|228
1646283900000|2022-03-03 05:05:00|26580.8|26573.8|26598.3|26591.3|26600.8|26593.8|26580.8|26573.8|187
1646284200000|2022-03-03 05:10:00|26595.8|26588.8|26600.8|26593.8|26605.8|26598.8|26595.8|26588.8|120
1646284500000|2022-03-03 05:15:00|26598.3|26591.3|26585.8|26578.8|26600.8|26593.8|26585.8|26578.8|165
1646284800000|2022-03-03 05:20:00|26590.8|26583.8|26580.8|26573.8|26590.8|26583.8|26565.8|26558.8|109
1646285100000|2022-03-03 05:25:00|26583.3|26576.3|26595.8|26588.8|26600.8|26593.8|26583.3|26576.3|204
1646285400000|2022-03-03 05:30:00|26590.8|26583.8|26605.8|26598.8|26610.8|26603.8|26590.8|26583.8|215
1646285700000|2022-03-03 05:35:00|26610.8|26603.8|26620.8|26613.8|26628.3|26621.3|26600.8|26593.8|299
1646286000000|2022-03-03 05:40:00|26618.3|26611.3|26620.8|26613.8|26625.8|26618.8|26615.8|26608.8|488
1646286300000|2022-03-03 05:45:00|26615.8|26608.8|26610.8|26603.8|26615.8|26608.8|26610.8|26603.8|226
1646286600000|2022-03-03 05:50:00|26613.3|26606.3|26610.8|26603.8|26615.8|26608.8|26595.8|26588.8|666
1646286900000|2022-03-03 05:55:00|26613.3|26606.3|26605.8|26598.8|26625.8|26618.8|26595.8|26588.8|1130
1646287200000|2022-03-03 06:00:00|26590.8|26583.8|26625.8|26618.8|26630.8|26623.8|26585.8|26578.8|1331
1646287500000|2022-03-03 06:05:00|26620.8|26613.8|26618.3|26611.3|26635.8|26628.8|26618.3|26611.3|685
1646287800000|2022-03-03 06:10:00|26620.8|26613.8|26655.8|26648.8|26655.8|26648.8|26610.8|26603.8|391
1646288100000|2022-03-03 06:15:00|26660.8|26653.8|26660.8|26653.8|26665.8|26658.8|26645.8|26638.8|518
1646288400000|2022-03-03 06:20:00|26658.3|26651.3|26655.8|26648.8|26660.8|26653.8|26645.8|26638.8|220
1646288700000|2022-03-03 06:25:00|26653.3|26646.3|26638.3|26631.3|26655.8|26648.8|26638.3|26631.3|49
1646289000000|2022-03-03 06:30:00|26640.8|26633.8|26658.3|26651.3|26660.8|26653.8|26635.8|26628.8|143
1646289300000|2022-03-03 06:35:00|26655.8|26648.8|26655.8|26648.8|26660.8|26653.8|26650.8|26643.8|16
1646289600000|2022-03-03 06:40:00|26653.3|26646.3|26650.8|26643.8|26658.3|26651.3|26645.8|26638.8|56
1646289900000|2022-03-03 06:45:00|26648.3|26641.3|26640.8|26633.8|26650.8|26643.8|26640.8|26633.8|48
1646290200000|2022-03-03 06:50:00|26645.8|26638.8|26650.8|26643.8|26658.3|26651.3|26640.8|26633.8|20
1646290500000|2022-03-03 06:55:00|26653.3|26646.3|26670.8|26663.8|26675.8|26668.8|26645.8|26638.8|36
1646290800000|2022-03-03 07:00:00|26665.8|26658.8|26655.8|26648.8|26680.8|26673.8|26650.8|26643.8|68
1646291100000|2022-03-03 07:05:00|26658.3|26651.3|26645.8|26638.8|26658.3|26651.3|26638.3|26631.3|22
1646291400000|2022-03-03 07:10:00|26650.8|26643.8|26640.8|26633.8|26658.3|26651.3|26638.3|26631.3|45
1646291700000|2022-03-03 07:15:00|26643.3|26636.3|26640.8|26633.8|26650.8|26643.8|26628.3|26621.3|61
1646292000000|2022-03-03 07:20:00|26643.3|26636.3|26655.8|26648.8|26660.8|26653.8|26640.8|26633.8|36
1646292300000|2022-03-03 07:25:00|26658.3|26651.3|26638.3|26631.3|26658.3|26651.3|26635.8|26628.8|49
1646292600000|2022-03-03 07:30:00|26635.8|26628.8|26603.3|26596.3|26638.3|26631.3|26600.8|26593.8|143
1646292900000|2022-03-03 07:35:00|26605.8|26598.8|26600.8|26593.8|26605.8|26598.8|26595.8|26588.8|70
1646293200000|2022-03-03 07:40:00|26595.8|26588.8|26590.8|26583.8|26600.8|26593.8|26585.8|26578.8|335
1646293500000|2022-03-03 07:45:00|26585.8|26578.8|26595.8|26588.8|26600.8|26593.8|26575.8|26568.8|179
1646293800000|2022-03-03 07:50:00|26593.3|26586.3|26610.8|26603.8|26613.3|26606.3|26590.8|26583.8|232
1646294100000|2022-03-03 07:55:00|26605.8|26598.8|26608.3|26601.3|26613.3|26606.3|26600.8|26593.8|239
1646294400000|2022-03-03 08:00:00|26610.8|26603.8|26625.8|26618.8|26625.8|26618.8|26590.8|26583.8|336
1646294700000|2022-03-03 08:05:00|26623.3|26616.3|26630.8|26623.8|26645.8|26638.8|26620.8|26613.8|296
1646295000000|2022-03-03 08:10:00|26633.3|26626.3|26630.8|26623.8|26640.8|26633.8|26613.3|26606.3|155
1646295300000|2022-03-03 08:15:00|26628.3|26621.3|26640.8|26633.8|26645.8|26638.8|26628.3|26621.3|188
1646295600000|2022-03-03 08:20:00|26645.8|26638.8|26635.8|26628.8|26645.8|26638.8|26620.8|26613.8|216
1646295900000|2022-03-03 08:25:00|26638.3|26631.3|26618.3|26611.3|26640.8|26633.8|26618.3|26611.3|121
1646296200000|2022-03-03 08:30:00|26620.8|26613.8|26595.8|26588.8|26620.8|26613.8|26593.3|26586.3|121
1646296500000|2022-03-03 08:35:00|26590.8|26583.8|26550.8|26543.8|26593.3|26586.3|26545.8|26538.8|337
1646296800000|2022-03-03 08:40:00|26545.8|26538.8|26530.8|26523.8|26550.8|26543.8|26530.8|26523.8|259
1646297100000|2022-03-03 08:45:00|26533.3|26526.3|26540.8|26533.8|26540.8|26533.8|26525.8|26518.8|237
1646297400000|2022-03-03 08:50:00|26535.8|26528.8|26560.8|26553.8|26560.8|26553.8|26535.8|26528.8|128
1646297700000|2022-03-03 08:55:00|26565.8|26558.8|26570.8|26563.8|26575.8|26568.8|26545.8|26538.8|208
1646298000000|2022-03-03 09:00:00|26575.8|26568.8|26565.8|26558.8|26580.8|26573.8|26558.3|26551.3|116
1646298300000|2022-03-03 09:05:00|26568.3|26561.3|26540.8|26533.8|26575.8|26568.8|26540.8|26533.8|96
1646298600000|2022-03-03 09:10:00|26535.8|26528.8|26548.3|26541.3|26565.8|26558.8|26535.8|26528.8|147
1646298900000|2022-03-03 09:15:00|26550.8|26543.8|26540.8|26533.8|26570.8|26563.8|26528.3|26521.3|407
1646299200000|2022-03-03 09:20:00|26538.3|26531.3|26528.3|26521.3|26548.3|26541.3|26515.8|26508.8|183
1646299500000|2022-03-03 09:25:00|26525.8|26518.8|26535.8|26528.8|26555.8|26548.8|26525.8|26518.8|128
1646299800000|2022-03-03 09:30:00|26538.3|26531.3|26540.8|26533.8|26545.8|26538.8|26525.8|26518.8|71
1646300100000|2022-03-03 09:35:00|26538.3|26531.3|26545.8|26538.8|26550.8|26543.8|26535.8|26528.8|103
1646300400000|2022-03-03 09:40:00|26550.8|26543.8|26565.8|26558.8|26570.8|26563.8|26545.8|26538.8|106
1646300700000|2022-03-03 09:45:00|26560.8|26553.8|26570.8|26563.8|26578.3|26571.3|26560.8|26553.8|148
1646301000000|2022-03-03 09:50:00|26573.3|26566.3|26565.8|26558.8|26585.8|26578.8|26560.8|26553.8|145
1646301300000|2022-03-03 09:55:00|26568.3|26561.3|26565.8|26558.8|26573.3|26566.3|26548.3|26541.3|146
1646301600000|2022-03-03 10:00:00|26563.3|26556.3|26550.8|26543.8|26575.8|26568.8|26550.8|26543.8|75
1646301900000|2022-03-03 10:05:00|26553.3|26546.3|26543.3|26536.3|26565.8|26558.8|26540.8|26533.8|105
1646302200000|2022-03-03 10:10:00|26540.8|26533.8|26550.8|26543.8|26560.8|26553.8|26540.8|26533.8|100
1646302500000|2022-03-03 10:15:00|26553.3|26546.3|26525.8|26518.8|26555.8|26548.8|26525.8|26518.8|239
1646302800000|2022-03-03 10:20:00|26528.3|26521.3|26525.8|26518.8|26533.3|26526.3|26515.8|26508.8|152
1646303100000|2022-03-03 10:25:00|26528.3|26521.3|26520.8|26513.8|26530.8|26523.8|26520.8|26513.8|60
1646303400000|2022-03-03 10:30:00|26523.3|26516.3|26535.8|26528.8|26538.3|26531.3|26515.8|26508.8|68
1646303700000|2022-03-03 10:35:00|26538.3|26531.3|26540.8|26533.8|26545.8|26538.8|26535.8|26528.8|70
1646304000000|2022-03-03 10:40:00|26543.3|26536.3|26545.8|26538.8|26553.3|26546.3|26540.8|26533.8|75
1646304300000|2022-03-03 10:45:00|26548.3|26541.3|26550.8|26543.8|26550.8|26543.8|26535.8|26528.8|93
1646304600000|2022-03-03 10:50:00|26548.3|26541.3|26540.8|26533.8|26550.8|26543.8|26535.8|26528.8|33
1646304900000|2022-03-03 10:55:00|26538.3|26531.3|26538.3|26531.3|26540.8|26533.8|26525.8|26518.8|83
1646305200000|2022-03-03 11:00:00|26540.8|26533.8|26535.8|26528.8|26540.8|26533.8|26520.8|26513.8|70
1646305500000|2022-03-03 11:05:00|26533.3|26526.3|26530.8|26523.8|26535.8|26528.8|26510.8|26503.8|58
1646305800000|2022-03-03 11:10:00|26528.3|26521.3|26550.8|26543.8|26550.8|26543.8|26525.8|26518.8|70
1646306100000|2022-03-03 11:15:00|26553.3|26546.3|26550.8|26543.8|26560.8|26553.8|26545.8|26538.8|138
1646306400000|2022-03-03 11:20:00|26555.8|26548.8|26560.8|26553.8|26565.8|26558.8|26545.8|26538.8|125
1646306700000|2022-03-03 11:25:00|26558.3|26551.3|26565.8|26558.8|26570.8|26563.8|26555.8|26548.8|73
1646307000000|2022-03-03 11:30:00|26563.3|26556.3|26560.8|26553.8|26570.8|26563.8|26560.8|26553.8|52
1646307300000|2022-03-03 11:35:00|26555.8|26548.8|26540.8|26533.8|26558.3|26551.3|26540.8|26533.8|87
1646307600000|2022-03-03 11:40:00|26538.3|26531.3|26535.8|26528.8|26540.8|26533.8|26530.8|26523.8|49
1646307900000|2022-03-03 11:45:00|26530.8|26523.8|26520.8|26513.8|26535.8|26528.8|26510.8|26503.8|163
1646308200000|2022-03-03 11:50:00|26515.8|26508.8|26530.8|26523.8|26530.8|26523.8|26515.8|26508.8|48
1646308500000|2022-03-03 11:55:00|26525.8|26518.8|26525.8|26518.8|26533.3|26526.3|26525.8|26518.8|71
1646308800000|2022-03-03 12:00:00|26530.8|26523.8|26533.3|26526.3|26535.8|26528.8|26525.8|26518.8|85
1646309100000|2022-03-03 12:05:00|26530.8|26523.8|26550.8|26543.8|26553.3|26546.3|26530.8|26523.8|106
1646309400000|2022-03-03 12:10:00|26548.3|26541.3|26543.3|26536.3|26550.8|26543.8|26540.8|26533.8|60
1646309700000|2022-03-03 12:15:00|26545.8|26538.8|26548.3|26541.3|26550.8|26543.8|26530.8|26523.8|102
1646310000000|2022-03-03 12:20:00|26550.8|26543.8|26545.8|26538.8|26550.8|26543.8|26540.8|26533.8|95
1646310300000|2022-03-03 12:25:00|26548.3|26541.3|26550.8|26543.8|26560.8|26553.8|26548.3|26541.3|99
1646310600000|2022-03-03 12:30:00|26555.8|26548.8|26555.8|26548.8|26560.8|26553.8|26543.3|26536.3|91
1646310900000|2022-03-03 12:35:00|26553.3|26546.3|26550.8|26543.8|26560.8|26553.8|26550.8|26543.8|125
1646311200000|2022-03-03 12:40:00|26548.3|26541.3|26550.8|26543.8|26555.8|26548.8|26545.8|26538.8|41
1646311500000|2022-03-03 12:45:00|26548.3|26541.3|26540.8|26533.8|26548.3|26541.3|26535.8|26528.8|113
1646311800000|2022-03-03 12:50:00|26545.8|26538.8|26550.8|26543.8|26550.8|26543.8|26535.8|26528.8|73
1646312100000|2022-03-03 12:55:00|26555.8|26548.8|26550.8|26543.8|26560.8|26553.8|26540.8|26533.8|95
1646312400000|2022-03-03 13:00:00|26553.3|26546.3|26560.8|26553.8|26565.8|26558.8|26550.8|26543.8|88
1646312700000|2022-03-03 13:05:00|26565.8|26558.8|26605.8|26598.8|26605.8|26598.8|26560.8|26553.8|355
1646313000000|2022-03-03 13:10:00|26600.8|26593.8|26600.8|26593.8|26613.3|26606.3|26598.3|26591.3|218
1646313300000|2022-03-03 13:15:00|26595.8|26588.8|26588.3|26581.3|26600.8|26593.8|26585.8|26578.8|140
1646313600000|2022-03-03 13:20:00|26590.8|26583.8|26595.8|26588.8|26595.8|26588.8|26580.8|26573.8|187
1646313900000|2022-03-03 13:25:00|26590.8|26583.8|26590.8|26583.8|26600.8|26593.8|26585.8|26578.8|65
1646314200000|2022-03-03 13:30:00|26585.8|26578.8|26590.8|26583.8|26595.8|26588.8|26580.8|26573.8|109
1646314500000|2022-03-03 13:35:00|26588.3|26581.3|26590.8|26583.8|26595.8|26588.8|26580.8|26573.8|78
1646314800000|2022-03-03 13:40:00|26593.3|26586.3|26605.8|26598.8|26605.8|26598.8|26585.8|26578.8|114
1646315100000|2022-03-03 13:45:00|26603.3|26596.3|26595.8|26588.8|26605.8|26598.8|26590.8|26583.8|46
1646315400000|2022-03-03 13:50:00|26593.3|26586.3|26600.8|26593.8|26610.8|26603.8|26585.8|26578.8|100
1646315700000|2022-03-03 13:55:00|26603.3|26596.3|26655.8|26648.8|26655.8|26648.8|26603.3|26596.3|398
1646316000000|2022-03-03 14:00:00|26650.8|26643.8|26675.8|26668.8|26700.8|26693.8|26645.8|26638.8|664
1646316300000|2022-03-03 14:05:00|26670.8|26663.8|26658.3|26651.3|26675.8|26668.8|26650.8|26643.8|1439
1646316600000|2022-03-03 14:10:00|26655.8|26648.8|26665.8|26658.8|26665.8|26658.8|26650.8|26643.8|160
1646316900000|2022-03-03 14:15:00|26663.3|26656.3|26660.8|26653.8|26670.8|26663.8|26655.8|26648.8|137
1646317200000|2022-03-03 14:20:00|26658.3|26651.3|26640.8|26633.8|26660.8|26653.8|26635.8|26628.8|156
1646317500000|2022-03-03 14:25:00|26638.3|26631.3|26635.8|26628.8|26645.8|26638.8|26633.3|26626.3|78
1646317800000|2022-03-03 14:30:00|26640.8|26633.8|26615.8|26608.8|26645.8|26638.8|26610.8|26603.8|711
1646318100000|2022-03-03 14:35:00|26610.8|26603.8|26610.8|26603.8|26615.8|26608.8|26590.8|26583.8|347
1646318400000|2022-03-03 14:40:00|26608.3|26601.3|26610.8|26603.8|26625.8|26618.8|26600.8|26593.8|193
1646318700000|2022-03-03 14:45:00|26608.3|26601.3|26580.8|26573.8|26635.8|26628.8|26575.8|26568.8|362
1646319000000|2022-03-03 14:50:00|26578.3|26571.3|26565.8|26558.8|26590.8|26583.8|26558.3|26551.3|203
1646319300000|2022-03-03 14:55:00|26560.8|26553.8|26575.8|26568.8|26585.8|26578.8|26553.3|26546.3|182
1646319600000|2022-03-03 15:00:00|26578.3|26571.3|26545.8|26538.8|26585.8|26578.8|26545.8|26538.8|971
1646319900000|2022-03-03 15:05:00|26540.8|26533.8|26543.3|26536.3|26550.8|26543.8|26520.8|26513.8|231
1646320200000|2022-03-03 15:10:00|26540.8|26533.8|26535.8|26528.8|26550.8|26543.8|26515.8|26508.8|241
1646320500000|2022-03-03 15:15:00|26533.3|26526.3|26508.3|26501.3|26533.3|26526.3|26488.3|26481.3|297
1646320800000|2022-03-03 15:20:00|26510.8|26503.8|26460.8|26453.8|26510.8|26503.8|26455.8|26448.8|402
1646321100000|2022-03-03 15:25:00|26463.3|26456.3|26480.8|26473.8|26485.8|26478.8|26445.8|26438.8|243
1646321400000|2022-03-03 15:30:00|26478.3|26471.3|26463.3|26456.3|26495.8|26488.8|26455.8|26448.8|286
1646321700000|2022-03-03 15:35:00|26465.8|26458.8|26430.8|26423.8|26480.8|26473.8|26425.8|26418.8|261
1646322000000|2022-03-03 15:40:00|26435.8|26428.8|26400.8|26393.8|26440.8|26433.8|26398.3|26391.3|337
1646322300000|2022-03-03 15:45:00|26403.3|26396.3|26425.8|26418.8|26430.8|26423.8|26395.8|26388.8|286
1646322600000|2022-03-03 15:50:00|26420.8|26413.8|26400.8|26393.8|26430.8|26423.8|26393.3|26386.3|198
1646322900000|2022-03-03 15:55:00|26398.3|26391.3|26375.8|26368.8|26405.8|26398.8|26375.8|26368.8|286
1646323200000|2022-03-03 16:00:00|26370.8|26363.8|26375.8|26368.8|26400.8|26393.8|26365.8|26358.8|782
1646323500000|2022-03-03 16:05:00|26378.3|26371.3|26385.8|26378.8|26390.8|26383.8|26355.8|26348.8|234
1646323800000|2022-03-03 16:10:00|26383.3|26376.3|26335.8|26328.8|26390.8|26383.8|26335.8|26328.8|427
1646324100000|2022-03-03 16:15:00|26338.3|26331.3|26368.3|26361.3|26370.8|26363.8|26320.8|26313.8|273
1646324400000|2022-03-03 16:20:00|26370.8|26363.8|26400.8|26393.8|26405.8|26398.8|26368.3|26361.3|253
1646324700000|2022-03-03 16:25:00|26398.3|26391.3|26395.8|26388.8|26420.8|26413.8|26393.3|26386.3|184
1646325000000|2022-03-03 16:30:00|26390.8|26383.8|26393.3|26386.3|26405.8|26398.8|26365.8|26358.8|333
1646325300000|2022-03-03 16:35:00|26390.8|26383.8|26360.8|26353.8|26395.8|26388.8|26345.8|26338.8|281
1646325600000|2022-03-03 16:40:00|26363.3|26356.3|26390.8|26383.8|26403.3|26396.3|26355.8|26348.8|187
1646325900000|2022-03-03 16:45:00|26388.3|26381.3|26360.8|26353.8|26390.8|26383.8|26353.3|26346.3|312
1646326200000|2022-03-03 16:50:00|26363.3|26356.3|26370.8|26363.8|26385.8|26378.8|26350.8|26343.8|108
1646326500000|2022-03-03 16:55:00|26368.3|26361.3|26370.8|26363.8|26400.8|26393.8|26320.8|26313.8|595
1646326800000|2022-03-03 17:00:00|26365.8|26358.8|26380.8|26373.8|26388.3|26381.3|26360.8|26353.8|154
1646327100000|2022-03-03 17:05:00|26375.8|26368.8|26405.8|26398.8|26405.8|26398.8|26365.8|26358.8|113
1646327400000|2022-03-03 17:10:00|26403.3|26396.3|26393.3|26386.3|26420.8|26413.8|26390.8|26383.8|222
1646327700000|2022-03-03 17:15:00|26395.8|26388.8|26390.8|26383.8|26405.8|26398.8|26380.8|26373.8|151
1646328000000|2022-03-03 17:20:00|26388.3|26381.3|26375.8|26368.8|26395.8|26388.8|26370.8|26363.8|127
1646328300000|2022-03-03 17:25:00|26373.3|26366.3|26340.8|26333.8|26380.8|26373.8|26333.3|26326.3|159
1646328600000|2022-03-03 17:30:00|26343.3|26336.3|26455.8|26448.8|26495.8|26488.8|26340.8|26333.8|1221
1646328900000|2022-03-03 17:35:00|26460.8|26453.8|26425.8|26418.8|26495.8|26488.8|26420.8|26413.8|586
1646329200000|2022-03-03 17:40:00|26420.8|26413.8|26430.8|26423.8|26430.8|26423.8|26395.8|26388.8|226
1646329500000|2022-03-03 17:45:00|26425.8|26418.8|26430.8|26423.8|26440.8|26433.8|26395.8|26388.8|220
1646329800000|2022-03-03 17:50:00|26425.8|26418.8|26415.8|26408.8|26438.3|26431.3|26410.8|26403.8|124
1646330100000|2022-03-03 17:55:00|26418.3|26411.3|26430.8|26423.8|26445.8|26438.8|26415.8|26408.8|44
1646330400000|2022-03-03 18:00:00|26435.8|26428.8|26443.3|26436.3|26450.8|26443.8|26420.8|26413.8|99
1646330700000|2022-03-03 18:05:00|26440.8|26433.8|26430.8|26423.8|26465.8|26458.8|26420.8|26413.8|52
1646331000000|2022-03-03 18:10:00|26425.8|26418.8|26445.8|26438.8|26450.8|26443.8|26420.8|26413.8|125
1646331300000|2022-03-03 18:15:00|26448.3|26441.3|26463.3|26456.3|26470.8|26463.8|26445.8|26438.8|104
1646331600000|2022-03-03 18:20:00|26460.8|26453.8|26460.8|26453.8|26470.8|26463.8|26450.8|26443.8|52
1646331900000|2022-03-03 18:25:00|26458.3|26451.3|26455.8|26448.8|26460.8|26453.8|26445.8|26438.8|56
1646332200000|2022-03-03 18:30:00|26458.3|26451.3|26405.8|26398.8|26458.3|26451.3|26390.8|26383.8|146
1646332500000|2022-03-03 18:35:00|26408.3|26401.3|26405.8|26398.8|26420.8|26413.8|26400.8|26393.8|136
1646332800000|2022-03-03 18:40:00|26400.8|26393.8|26400.8|26393.8|26410.8|26403.8|26378.3|26371.3|95
1646333100000|2022-03-03 18:45:00|26398.3|26391.3|26415.8|26408.8|26420.8|26413.8|26390.8|26383.8|115
1646333400000|2022-03-03 18:50:00|26420.8|26413.8|26415.8|26408.8|26430.8|26423.8|26408.3|26401.3|88
1646333700000|2022-03-03 18:55:00|26418.3|26411.3|26410.8|26403.8|26425.8|26418.8|26405.8|26398.8|47
1646334000000|2022-03-03 19:00:00|26415.8|26408.8|26410.8|26403.8|26435.8|26428.8|26408.3|26401.3|63
1646334300000|2022-03-03 19:05:00|26408.3|26401.3|26395.8|26388.8|26420.8|26413.8|26395.8|26388.8|1152
1646334600000|2022-03-03 19:10:00|26400.8|26393.8|26445.8|26438.8|26455.8|26448.8|26380.8|26373.8|214
1646334900000|2022-03-03 19:15:00|26443.3|26436.3|26430.8|26423.8|26450.8|26443.8|26430.8|26423.8|101
1646335200000|2022-03-03 19:20:00|26425.8|26418.8|26410.8|26403.8|26433.3|26426.3|26405.8|26398.8|110
1646335500000|2022-03-03 19:25:00|26413.3|26406.3|26420.8|26413.8|26428.3|26421.3|26410.8|26403.8|59
1646335800000|2022-03-03 19:30:00|26415.8|26408.8|26400.8|26393.8|26418.3|26411.3|26395.8|26388.8|105
1646336100000|2022-03-03 19:35:00|26405.8|26398.8|26388.3|26381.3|26408.3|26401.3|26385.8|26378.8|95
1646336400000|2022-03-03 19:40:00|26390.8|26383.8|26355.8|26348.8|26395.8|26388.8|26345.8|26338.8|241
1646336700000|2022-03-03 19:45:00|26358.3|26351.3|26340.8|26333.8|26360.8|26353.8|26335.8|26328.8|203
1646337000000|2022-03-03 19:50:00|26338.3|26331.3|26330.8|26323.8|26345.8|26338.8|26318.3|26311.3|211
1646337300000|2022-03-03 19:55:00|26335.8|26328.8|26330.8|26323.8|26340.8|26333.8|26320.8|26313.8|123
1646337600000|2022-03-03 20:00:00|26325.8|26318.8|26293.3|26286.3|26328.3|26321.3|26290.8|26283.8|382
1646337900000|2022-03-03 20:05:00|26290.8|26283.8|26300.8|26293.8|26325.8|26318.8|26290.8|26283.8|331
1646338200000|2022-03-03 20:10:00|26303.3|26296.3|26308.3|26301.3|26315.8|26308.8|26295.8|26288.8|237
1646338500000|2022-03-03 20:15:00|26305.8|26298.8|26328.3|26321.3|26348.3|26341.3|26305.8|26298.8|316
1646338800000|2022-03-03 20:20:00|26325.8|26318.8|26345.8|26338.8|26345.8|26338.8|26310.8|26303.8|209
1646339100000|2022-03-03 20:25:00|26348.3|26341.3|26383.3|26376.3|26385.8|26378.8|26345.8|26338.8|243
1646339400000|2022-03-03 20:30:00|26380.8|26373.8|26325.8|26318.8|26385.8|26378.8|26320.8|26313.8|203
1646339700000|2022-03-03 20:35:00|26328.3|26321.3|26345.8|26338.8|26355.8|26348.8|26310.8|26303.8|212
1646340000000|2022-03-03 20:40:00|26343.3|26336.3|26318.3|26311.3|26348.3|26341.3|26315.8|26308.8|146
1646340300000|2022-03-03 20:45:00|26315.8|26308.8|26345.8|26338.8|26345.8|26338.8|26310.8|26303.8|271
1646340600000|2022-03-03 20:50:00|26335.8|26328.8|26363.3|26356.3|26375.8|26368.8|26325.8|26318.8|353
1646340900000|2022-03-03 20:55:00|26360.8|26353.8|26375.8|26368.8|26390.8|26383.8|26345.8|26338.8|596
1646341200000|2022-03-03 21:00:00|26370.8|26363.8|26390.8|26383.8|26395.8|26388.8|26365.8|26358.8|107
1646341500000|2022-03-03 21:05:00|26393.3|26386.3|26400.8|26393.8|26405.8|26398.8|26385.8|26378.8|42
1646341800000|2022-03-03 21:10:00|26403.3|26396.3|26403.3|26396.3|26405.8|26398.8|26398.3|26391.3|12
1646342100000|2022-03-03 21:15:00|26407.3|26392.3|26407.3|26392.3|26407.3|26392.3|26402.3|26387.3|3
1646342400000|2022-03-03 21:20:00|26404.8|26389.8|26402.3|26387.3|26404.8|26389.8|26402.3|26387.3|3
1646342700000|2022-03-03 21:25:00|26404.8|26389.8|26402.3|26387.3|26407.3|26392.3|26399.8|26384.8|4
1646343000000|2022-03-03 21:30:00|26399.8|26384.8|26402.3|26387.3|26402.3|26387.3|26399.8|26384.8|0
1646343300000|2022-03-03 21:35:00|26404.8|26389.8|26402.3|26387.3|26409.8|26394.8|26402.3|26387.3|7
1646343600000|2022-03-03 21:40:00|26404.8|26389.8|26412.3|26397.3|26412.3|26397.3|26402.3|26387.3|7
1646343900000|2022-03-03 21:45:00|26409.8|26394.8|26422.3|26407.3|26424.8|26409.8|26409.8|26394.8|41
1646344200000|2022-03-03 21:50:00|26419.8|26404.8|26417.3|26402.3|26419.8|26404.8|26414.8|26399.8|4
1646344500000|2022-03-03 21:55:00|26414.8|26399.8|26423.4|26393.4|26424.8|26402.3|26414.8|26391.6|2
1646344800000|2022-03-03 22:00:00|26423.6|26393.6|26421.8|26391.8|26423.7|26393.7|26421.8|26391.8|0
1646345100000|2022-03-03 22:05:00|26421.7|26391.7|26422.5|26392.5|26423.4|26393.4|26421.7|26391.7|0
1646345400000|2022-03-03 22:10:00|26422.4|26392.4|26423.8|26393.8|26424.8|26394.8|26422.1|26392.1|0
1646345700000|2022-03-03 22:15:00|26424.2|26394.2|26423.6|26393.6|26424.2|26394.2|26423.6|26393.6|0
1646346000000|2022-03-03 22:20:00|26423.8|26393.8|26428.7|26398.7|26428.7|26398.7|26423.5|26393.5|0
1646346300000|2022-03-03 22:25:00|26429.5|26399.5|26428.8|26398.8|26429.5|26399.5|26426.5|26396.5|0
1646346600000|2022-03-03 22:30:00|26429|26399|26429.3|26399.3|26430.1|26400.1|26428.4|26398.4|0
1646346900000|2022-03-03 22:35:00|26429.1|26399.1|26426.6|26396.6|26429.1|26399.1|26426.6|26396.6|0
1646347200000|2022-03-03 22:40:00|26426.7|26396.7|26427.4|26397.4|26427.9|26397.9|26426.7|26396.7|0
1646347500000|2022-03-03 22:45:00|26427.6|26397.6|26425.4|26395.4|26427.8|26397.8|26425.4|26395.4|0
1646347800000|2022-03-03 22:50:00|26425.3|26395.3|26423.3|26393.3|26425.3|26395.3|26422.8|26392.8|0
1646348100000|2022-03-03 22:55:00|26422.8|26392.8|26426.7|26396.7|26426.7|26396.7|26422.8|26392.8|0
1646348400000|2022-03-03 23:00:00|26431.2|26401.2|26432.3|26417.3|26447.3|26432.3|26422.7|26392.7|127
1646348700000|2022-03-03 23:05:00|26434.8|26419.8|26424.8|26409.8|26434.8|26419.8|26419.8|26404.8|7
1646349000000|2022-03-03 23:10:00|26427.3|26412.3|26429.8|26414.8|26429.8|26414.8|26419.8|26404.8|23
1646349300000|2022-03-03 23:15:00|26434.8|26419.8|26437.3|26422.3|26444.8|26429.8|26429.8|26414.8|25
1646349600000|2022-03-03 23:20:00|26439.8|26424.8|26432.3|26417.3|26444.8|26429.8|26429.8|26414.8|15
1646349900000|2022-03-03 23:25:00|26429.8|26414.8|26432.3|26417.3|26439.8|26424.8|26427.3|26412.3|15
1646350200000|2022-03-03 23:30:00|26434.8|26419.8|26423.3|26416.3|26440.8|26433.8|26420.8|26413.8|21684
1646350500000|2022-03-03 23:35:00|26425.8|26418.8|26425.8|26418.8|26425.8|26418.8|26410.8|26403.8|59
1646350800000|2022-03-03 23:40:00|26428.3|26421.3|26398.3|26391.3|26428.3|26421.3|26390.8|26383.8|280
1646351100000|2022-03-03 23:45:00|26400.8|26393.8|26388.3|26381.3|26415.8|26408.8|26375.8|26368.8|303
1646351400000|2022-03-03 23:50:00|26390.8|26383.8|26395.8|26388.8|26410.8|26403.8|26390.8|26383.8|68
1646351700000|2022-03-03 23:55:00|26405.8|26398.8|26428.3|26421.3|26440.8|26433.8|26400.8|26393.8|277
1646352000000|2022-03-04 00:00:00|26430.8|26423.8|26395.8|26388.8|26438.3|26431.3|26385.8|26378.8|935
1646352300000|2022-03-04 00:05:00|26390.8|26383.8|26295.8|26288.8|26390.8|26383.8|26290.8|26283.8|1971
1646352600000|2022-03-04 00:10:00|26293.3|26286.3|26305.8|26298.8|26310.8|26303.8|26243.3|26236.3|1437
1646352900000|2022-03-04 00:15:00|26303.3|26296.3|26185.8|26178.8|26305.8|26298.8|26180.8|26173.8|1630
1646353200000|2022-03-04 00:20:00|26180.8|26173.8|26140.8|26133.8|26205.8|26198.8|26125.8|26118.8|1669
1646353500000|2022-03-04 00:25:00|26138.3|26131.3|26138.3|26131.3|26165.8|26158.8|26115.8|26108.8|1083
1646353800000|2022-03-04 00:30:00|26135.8|26128.8|26070.8|26063.8|26158.3|26151.3|26065.8|26058.8|1046
1646354100000|2022-03-04 00:35:00|26075.8|26068.8|25953.3|25946.3|26090.8|26083.8|25945.8|25938.8|2106
1646354400000|2022-03-04 00:40:00|25950.8|25943.8|25960.8|25953.8|25965.8|25958.8|25875.8|25868.8|2564
1646354700000|2022-03-04 00:45:00|25955.8|25948.8|25995.8|25988.8|26000.8|25993.8|25923.3|25916.3|1480
1646355000000|2022-03-04 00:50:00|25998.3|25991.3|25945.8|25938.8|26020.8|26013.8|25945.8|25938.8|1155
1646355300000|2022-03-04 00:55:00|25940.8|25933.8|25950.8|25943.8|25953.3|25946.3|25860.8|25853.8|1452
1646355600000|2022-03-04 01:00:00|25955.8|25948.8|25975.8|25968.8|25993.3|25986.3|25873.3|25866.3|1383
1646355900000|2022-03-04 01:05:00|25973.3|25966.3|25855.8|25848.8|25980.8|25973.8|25835.8|25828.8|1513
1646356200000|2022-03-04 01:10:00|25858.3|25851.3|25855.8|25848.8|25870.8|25863.8|25820.8|25813.8|897
1646356500000|2022-03-04 01:15:00|25850.8|25843.8|25840.8|25833.8|25880.8|25873.8|25770.8|25763.8|1398
1646356800000|2022-03-04 01:20:00|25843.3|25836.3|25940.8|25933.8|25943.3|25936.3|25815.8|25808.8|1744
1646357100000|2022-03-04 01:25:00|25935.8|25928.8|25918.3|25911.3|25955.8|25948.8|25905.8|25898.8|882
1646357400000|2022-03-04 01:30:00|25915.8|25908.8|25943.3|25936.3|25955.8|25948.8|25895.8|25888.8|718
1646357700000|2022-03-04 01:35:00|25945.8|25938.8|25940.8|25933.8|25960.8|25953.8|25910.8|25903.8|804
1646358000000|2022-03-04 01:40:00|25943.3|25936.3|25890.8|25883.8|25948.3|25941.3|25875.8|25868.8|653
1646358300000|2022-03-04 01:45:00|25888.3|25881.3|25928.3|25921.3|25935.8|25928.8|25870.8|25863.8|587
1646358600000|2022-03-04 01:50:00|25930.8|25923.8|26015.8|26008.8|26040.8|26033.8|25928.3|25921.3|1990
1646358900000|2022-03-04 01:55:00|26020.8|26013.8|26055.8|26048.8|26078.3|26071.3|26020.8|26013.8|811
1646359200000|2022-03-04 02:00:00|26058.3|26051.3|25965.8|25958.8|26058.3|26051.3|25938.3|25931.3|956
1646359500000|2022-03-04 02:05:00|25968.3|25961.3|26000.8|25993.8|26010.8|26003.8|25950.8|25943.8|310
1646359800000|2022-03-04 02:10:00|25998.3|25991.3|26053.3|26046.3|26075.8|26068.8|25995.8|25988.8|467
1646360100000|2022-03-04 02:15:00|26050.8|26043.8|26035.8|26028.8|26070.8|26063.8|26025.8|26018.8|257
1646360400000|2022-03-04 02:20:00|26038.3|26031.3|26045.8|26038.8|26058.3|26051.3|26015.8|26008.8|277
1646360700000|2022-03-04 02:25:00|26048.3|26041.3|26023.3|26016.3|26048.3|26041.3|26010.8|26003.8|449
1646361000000|2022-03-04 02:30:00|26025.8|26018.8|26060.8|26053.8|26065.8|26058.8|26025.8|26018.8|322
1646361300000|2022-03-04 02:35:00|26058.3|26051.3|26120.8|26113.8|26150.8|26143.8|26048.3|26041.3|465
1646361600000|2022-03-04 02:40:00|26123.3|26116.3|26075.8|26068.8|26130.8|26123.8|26068.3|26061.3|288
1646361900000|2022-03-04 02:45:00|26078.3|26071.3|26040.8|26033.8|26078.3|26071.3|26030.8|26023.8|206
1646362200000|2022-03-04 02:50:00|26043.3|26036.3|26010.8|26003.8|26053.3|26046.3|25955.8|25948.8|290
1646362500000|2022-03-04 02:55:00|26008.3|26001.3|26010.8|26003.8|26030.8|26023.8|25998.3|25991.3|141
1646362800000|2022-03-04 03:00:00|26008.3|26001.3|26013.3|26006.3|26048.3|26041.3|26000.8|25993.8|120
1646363100000|2022-03-04 03:05:00|26010.8|26003.8|25998.3|25991.3|26025.8|26018.8|25985.8|25978.8|104
1646363400000|2022-03-04 03:10:00|25995.8|25988.8|26000.8|25993.8|26008.3|26001.3|25975.8|25968.8|105
1646363700000|2022-03-04 03:15:00|26003.3|25996.3|25965.8|25958.8|26015.8|26008.8|25965.8|25958.8|115
1646364000000|2022-03-04 03:20:00|25968.3|25961.3|25965.8|25958.8|25980.8|25973.8|25965.8|25958.8|154
1646364300000|2022-03-04 03:25:00|25970.8|25963.8|25978.3|25971.3|25988.3|25981.3|25940.8|25933.8|145
1646364600000|2022-03-04 03:30:00|25975.8|25968.8|25955.8|25948.8|25988.3|25981.3|25938.3|25931.3|440
1646364900000|2022-03-04 03:35:00|25953.3|25946.3|25935.8|25928.8|25970.8|25963.8|25933.3|25926.3|164
1646365200000|2022-03-04 03:40:00|25928.3|25921.3|25923.3|25916.3|25935.8|25928.8|25915.8|25908.8|179
1646365500000|2022-03-04 03:45:00|25925.8|25918.8|25865.8|25858.8|25928.3|25921.3|25865.8|25858.8|362
1646365800000|2022-03-04 03:50:00|25870.8|25863.8|25900.8|25893.8|25915.8|25908.8|25865.8|25858.8|208
1646366100000|2022-03-04 03:55:00|25898.3|25891.3|25895.8|25888.8|25925.8|25918.8|25888.3|25881.3|140
1646366400000|2022-03-04 04:00:00|25893.3|25886.3|25885.8|25878.8|25905.8|25898.8|25875.8|25868.8|335
1646366700000|2022-03-04 04:05:00|25888.3|25881.3|25880.8|25873.8|25908.3|25901.3|25870.8|25863.8|522
1646367000000|2022-03-04 04:10:00|25883.3|25876.3|25880.8|25873.8|25890.8|25883.8|25870.8|25863.8|327
1646367300000|2022-03-04 04:15:00|25883.3|25876.3|25940.8|25933.8|25955.8|25948.8|25880.8|25873.8|433
1646367600000|2022-03-04 04:20:00|25943.3|25936.3|25905.8|25898.8|25945.8|25938.8|25905.8|25898.8|277
1646367900000|2022-03-04 04:25:00|25908.3|25901.3|25925.8|25918.8|25935.8|25928.8|25903.3|25896.3|158
1646368200000|2022-03-04 04:30:00|25928.3|25921.3|25900.8|25893.8|25938.3|25931.3|25898.3|25891.3|145
1646368500000|2022-03-04 04:35:00|25898.3|25891.3|25930.8|25923.8|25933.3|25926.3|25895.8|25888.8|188
1646368800000|2022-03-04 04:40:00|25920.8|25913.8|25918.3|25911.3|25940.8|25933.8|25915.8|25908.8|160
1646369100000|2022-03-04 04:45:00|25915.8|25908.8|25923.3|25916.3|25930.8|25923.8|25895.8|25888.8|205
1646369400000|2022-03-04 04:50:00|25925.8|25918.8|25948.3|25941.3|25950.8|25943.8|25925.8|25918.8|115
1646369700000|2022-03-04 04:55:00|25945.8|25938.8|25970.8|25963.8|25975.8|25968.8|25945.8|25938.8|227
1646370000000|2022-03-04 05:00:00|25973.3|25966.3|25975.8|25968.8|25980.8|25973.8|25945.8|25938.8|356
1646370300000|2022-03-04 05:05:00|25978.3|25971.3|25975.8|25968.8|25988.3|25981.3|25975.8|25968.8|149
1646370600000|2022-03-04 05:10:00|25978.3|25971.3|25990.8|25983.8|25990.8|25983.8|25975.8|25968.8|189
1646370900000|2022-03-04 05:15:00|25995.8|25988.8|25975.8|25968.8|25995.8|25988.8|25970.8|25963.8|253
1646371200000|2022-03-04 05:20:00|25980.8|25973.8|25965.8|25958.8|25990.8|25983.8|25955.8|25948.8|407
1646371500000|2022-03-04 05:25:00|25970.8|25963.8|25950.8|25943.8|25980.8|25973.8|25945.8|25938.8|384
1646371800000|2022-03-04 05:30:00|25948.3|25941.3|25955.8|25948.8|25970.8|25963.8|25948.3|25941.3|376
1646372100000|2022-03-04 05:35:00|25953.3|25946.3|25945.8|25938.8|25960.8|25953.8|25945.8|25938.8|533
1646372400000|2022-03-04 05:40:00|25950.8|25943.8|25935.8|25928.8|25953.3|25946.3|25925.8|25918.8|521
1646372700000|2022-03-04 05:45:00|25930.8|25923.8|25920.8|25913.8|25940.8|25933.8|25913.3|25906.3|663
1646373000000|2022-03-04 05:50:00|25923.3|25916.3|25930.8|25923.8|25933.3|25926.3|25905.8|25898.8|759
1646373300000|2022-03-04 05:55:00|25933.3|25926.3|25978.3|25971.3|26005.8|25998.8|25930.8|25923.8|1683
1646373600000|2022-03-04 06:00:00|25983.3|25976.3|26035.8|26028.8|26035.8|26028.8|25983.3|25976.3|1532
1646373900000|2022-03-04 06:05:00|26040.8|26033.8|26078.3|26071.3|26080.8|26073.8|26040.8|26033.8|950
1646374200000|2022-03-04 06:10:00|26080.8|26073.8|26110.8|26103.8|26125.8|26118.8|26050.8|26043.8|1456
1646374500000|2022-03-04 06:15:00|26113.3|26106.3|26095.8|26088.8|26120.8|26113.8|26085.8|26078.8|608
1646374800000|2022-03-04 06:20:00|26090.8|26083.8|26090.8|26083.8|26095.8|26088.8|26085.8|26078.8|270
1646375100000|2022-03-04 06:25:00|26095.8|26088.8|26108.3|26101.3|26110.8|26103.8|26088.3|26081.3|119
1646375400000|2022-03-04 06:30:00|26105.8|26098.8|26078.3|26071.3|26105.8|26098.8|26075.8|26068.8|193
1646375700000|2022-03-04 06:35:00|26075.8|26068.8|26088.3|26081.3|26095.8|26088.8|26073.3|26066.3|166
1646376000000|2022-03-04 06:40:00|26085.8|26078.8|26088.3|26081.3|26095.8|26088.8|26075.8|26068.8|34
1646376300000|2022-03-04 06:45:00|26085.8|26078.8|26075.8|26068.8|26088.3|26081.3|26070.8|26063.8|18
1646376600000|2022-03-04 06:50:00|26083.3|26076.3|26083.3|26076.3|26093.3|26086.3|26070.8|26063.8|31
1646376900000|2022-03-04 06:55:00|26080.8|26073.8|26093.3|26086.3|26098.3|26091.3|26075.8|26068.8|61
1646377200000|2022-03-04 07:00:00|26095.8|26088.8|26123.3|26116.3|26135.8|26128.8|26080.8|26073.8|147
1646377500000|2022-03-04 07:05:00|26125.8|26118.8|26150.8|26143.8|26158.3|26151.3|26125.8|26118.8|234
1646377800000|2022-03-04 07:10:00|26153.3|26146.3|26118.3|26111.3|26158.3|26151.3|26108.3|26101.3|213
1646378100000|2022-03-04 07:15:00|26120.8|26113.8|26070.8|26063.8|26130.8|26123.8|26065.8|26058.8|183
1646378400000|2022-03-04 07:20:00|26068.3|26061.3|26098.3|26091.3|26110.8|26103.8|26068.3|26061.3|111
1646378700000|2022-03-04 07:25:00|26095.8|26088.8|26125.8|26118.8|26140.8|26133.8|26088.3|26081.3|110
1646379000000|2022-03-04 07:30:00|26128.3|26121.3|26118.3|26111.3|26143.3|26136.3|26115.8|26108.8|247
1646379300000|2022-03-04 07:35:00|26120.8|26113.8|26093.3|26086.3|26128.3|26121.3|26090.8|26083.8|223
1646379600000|2022-03-04 07:40:00|26095.8|26088.8|26100.8|26093.8|26100.8|26093.8|26085.8|26078.8|163
1646379900000|2022-03-04 07:45:00|26105.8|26098.8|26095.8|26088.8|26130.8|26123.8|26090.8|26083.8|178
1646380200000|2022-03-04 07:50:00|26098.3|26091.3|26095.8|26088.8|26105.8|26098.8|26085.8|26078.8|150
1646380500000|2022-03-04 07:55:00|26090.8|26083.8|26110.8|26103.8|26120.8|26113.8|26085.8|26078.8|221
1646380800000|2022-03-04 08:00:00|26113.3|26106.3|26093.3|26086.3|26145.8|26138.8|26090.8|26083.8|480
1646381100000|2022-03-04 08:05:00|26090.8|26083.8|26155.8|26148.8|26155.8|26148.8|26085.8|26078.8|357
1646381400000|2022-03-04 08:10:00|26158.3|26151.3|26163.3|26156.3|26190.8|26183.8|26155.8|26148.8|446
1646381700000|2022-03-04 08:15:00|26165.8|26158.8|26120.8|26113.8|26165.8|26158.8|26115.8|26108.8|303
1646382000000|2022-03-04 08:20:00|26123.3|26116.3|26140.8|26133.8|26160.8|26153.8|26115.8|26108.8|216
1646382300000|2022-03-04 08:25:00|26135.8|26128.8|26130.8|26123.8|26148.3|26141.3|26105.8|26098.8|145
1646382600000|2022-03-04 08:30:00|26128.3|26121.3|26085.8|26078.8|26128.3|26121.3|26075.8|26068.8|506
1646382900000|2022-03-04 08:35:00|26083.3|26076.3|26050.8|26043.8|26093.3|26086.3|26050.8|26043.8|299
1646383200000|2022-03-04 08:40:00|26055.8|26048.8|26060.8|26053.8|26065.8|26058.8|26030.8|26023.8|265
1646383500000|2022-03-04 08:45:00|26058.3|26051.3|26055.8|26048.8|26080.8|26073.8|26040.8|26033.8|138
1646383800000|2022-03-04 08:50:00|26058.3|26051.3|26048.3|26041.3|26060.8|26053.8|26020.8|26013.8|254
1646384100000|2022-03-04 08:55:00|26045.8|26038.8|26023.3|26016.3|26055.8|26048.8|26015.8|26008.8|262
1646384400000|2022-03-04 09:00:00|26025.8|26018.8|26013.3|26006.3|26035.8|26028.8|26005.8|25998.8|293
1646384700000|2022-03-04 09:05:00|26010.8|26003.8|25975.8|25968.8|26020.8|26013.8|25970.8|25963.8|308
1646385000000|2022-03-04 09:10:00|25980.8|25973.8|25975.8|25968.8|25990.8|25983.8|25965.8|25958.8|291
1646385300000|2022-03-04 09:15:00|25973.3|25966.3|25985.8|25978.8|25990.8|25983.8|25960.8|25953.8|170
1646385600000|2022-03-04 09:20:00|25983.3|25976.3|25958.3|25951.3|25985.8|25978.8|25935.8|25928.8|478
1646385900000|2022-03-04 09:25:00|25955.8|25948.8|25988.3|25981.3|25993.3|25986.3|25943.3|25936.3|253
1646386200000|2022-03-04 09:30:00|25990.8|25983.8|26005.8|25998.8|26028.3|26021.3|25980.8|25973.8|519
1646386500000|2022-03-04 09:35:00|26003.3|25996.3|25945.8|25938.8|26010.8|26003.8|25940.8|25933.8|353
1646386800000|2022-03-04 09:40:00|25948.3|25941.3|25975.8|25968.8|25980.8|25973.8|25925.8|25918.8|410
1646387100000|2022-03-04 09:45:00|25970.8|25963.8|25970.8|25963.8|25995.8|25988.8|25970.8|25963.8|190
1646387400000|2022-03-04 09:50:00|25975.8|25968.8|25955.8|25948.8|25985.8|25978.8|25955.8|25948.8|274
1646387700000|2022-03-04 09:55:00|25960.8|25953.8|25968.3|25961.3|25975.8|25968.8|25935.8|25928.8|304
1646388000000|2022-03-04 10:00:00|25965.8|25958.8|25985.8|25978.8|25995.8|25988.8|25945.8|25938.8|178
1646388300000|2022-03-04 10:05:00|25980.8|25973.8|25975.8|25968.8|26000.8|25993.8|25970.8|25963.8|147
1646388600000|2022-03-04 10:10:00|25973.3|25966.3|25990.8|25983.8|25995.8|25988.8|25960.8|25953.8|167
1646388900000|2022-03-04 10:15:00|25993.3|25986.3|26005.8|25998.8|26025.8|26018.8|25990.8|25983.8|186
1646389200000|2022-03-04 10:20:00|26008.3|26001.3|26035.8|26028.8|26040.8|26033.8|25988.3|25981.3|162
1646389500000|2022-03-04 10:25:00|26038.3|26031.3|26050.8|26043.8|26050.8|26043.8|26020.8|26013.8|169
1646389800000|2022-03-04 10:30:00|26045.8|26038.8|26023.3|26016.3|26045.8|26038.8|26015.8|26008.8|120
1646390100000|2022-03-04 10:35:00|26020.8|26013.8|26015.8|26008.8|26030.8|26023.8|26010.8|26003.8|131
1646390400000|2022-03-04 10:40:00|26010.8|26003.8|26000.8|25993.8|26023.3|26016.3|26000.8|25993.8|325
1646390700000|2022-03-04 10:45:00|25995.8|25988.8|26005.8|25998.8|26010.8|26003.8|25990.8|25983.8|79
1646391000000|2022-03-04 10:50:00|26003.3|25996.3|25973.3|25966.3|26010.8|26003.8|25970.8|25963.8|66
1646391300000|2022-03-04 10:55:00|25970.8|25963.8|25965.8|25958.8|25995.8|25988.8|25963.3|25956.3|194
1646391600000|2022-03-04 11:00:00|25968.3|25961.3|25960.8|25953.8|25975.8|25968.8|25940.8|25933.8|157
1646391900000|2022-03-04 11:05:00|25958.3|25951.3|25975.8|25968.8|25985.8|25978.8|25950.8|25943.8|103
1646392200000|2022-03-04 11:10:00|25970.8|25963.8|25935.8|25928.8|25975.8|25968.8|25935.8|25928.8|207
1646392500000|2022-03-04 11:15:00|25938.3|25931.3|25928.3|25921.3|25945.8|25938.8|25925.8|25918.8|126
1646392800000|2022-03-04 11:20:00|25930.8|25923.8|25960.8|25953.8|25965.8|25958.8|25925.8|25918.8|179
1646393100000|2022-03-04 11:25:00|25963.3|25956.3|25975.8|25968.8|25975.8|25968.8|25950.8|25943.8|238
1646393400000|2022-03-04 11:30:00|25973.3|25966.3|25970.8|25963.8|25980.8|25973.8|25950.8|25943.8|88
1646393700000|2022-03-04 11:35:00|25975.8|25968.8|25940.8|25933.8|25975.8|25968.8|25940.8|25933.8|55
1646394000000|2022-03-04 11:40:00|25935.8|25928.8|25950.8|25943.8|25965.8|25958.8|25935.8|25928.8|73
1646394300000|2022-03-04 11:45:00|25945.8|25938.8|25950.8|25943.8|25965.8|25958.8|25940.8|25933.8|78
1646394600000|2022-03-04 11:50:00|25953.3|25946.3|25965.8|25958.8|25970.8|25963.8|25945.8|25938.8|65
1646394900000|2022-03-04 11:55:00|25963.3|25956.3|25945.8|25938.8|25965.8|25958.8|25930.8|25923.8|93
1646395200000|2022-03-04 12:00:00|25950.8|25943.8|25945.8|25938.8|25955.8|25948.8|25930.8|25923.8|113
1646395500000|2022-03-04 12:05:00|25943.3|25936.3|25910.8|25903.8|25945.8|25938.8|25895.8|25888.8|261
1646395800000|2022-03-04 12:10:00|25908.3|25901.3|25890.8|25883.8|25913.3|25906.3|25885.8|25878.8|177
1646396100000|2022-03-04 12:15:00|25893.3|25886.3|25910.8|25903.8|25915.8|25908.8|25890.8|25883.8|142
1646396400000|2022-03-04 12:20:00|25908.3|25901.3|25895.8|25888.8|25910.8|25903.8|25890.8|25883.8|581
1646396700000|2022-03-04 12:25:00|25890.8|25883.8|25870.8|25863.8|25895.8|25888.8|25860.8|25853.8|226
1646397000000|2022-03-04 12:30:00|25873.3|25866.3|25883.3|25876.3|25893.3|25886.3|25870.8|25863.8|75
1646397300000|2022-03-04 12:35:00|25880.8|25873.8|25908.3|25901.3|25923.3|25916.3|25880.8|25873.8|259
1646397600000|2022-03-04 12:40:00|25910.8|25903.8|25923.3|25916.3|25923.3|25916.3|25900.8|25893.8|142
1646397900000|2022-03-04 12:45:00|25925.8|25918.8|25925.8|25918.8|25945.8|25938.8|25923.3|25916.3|148
1646398200000|2022-03-04 12:50:00|25930.8|25923.8|25910.8|25903.8|25930.8|25923.8|25903.3|25896.3|122
1646398500000|2022-03-04 12:55:00|25913.3|25906.3|25940.8|25933.8|25940.8|25933.8|25910.8|25903.8|113
1646398800000|2022-03-04 13:00:00|25943.3|25936.3|25935.8|25928.8|25950.8|25943.8|25925.8|25918.8|74
1646399100000|2022-03-04 13:05:00|25933.3|25926.3|25930.8|25923.8|25950.8|25943.8|25925.8|25918.8|419
1646399400000|2022-03-04 13:10:00|25928.3|25921.3|25935.8|25928.8|25935.8|25928.8|25920.8|25913.8|78
1646399700000|2022-03-04 13:15:00|25933.3|25926.3|25910.8|25903.8|25940.8|25933.8|25905.8|25898.8|117
1646400000000|2022-03-04 13:20:00|25908.3|25901.3|25923.3|25916.3|25940.8|25933.8|25908.3|25901.3|179
1646400300000|2022-03-04 13:25:00|25920.8|25913.8|25933.3|25926.3|25935.8|25928.8|25913.3|25906.3|89
1646400600000|2022-03-04 13:30:00|25930.8|25923.8|25960.8|25953.8|25998.3|25991.3|25930.8|25923.8|572
1646400900000|2022-03-04 13:35:00|25963.3|25956.3|25930.8|25923.8|25970.8|25963.8|25923.3|25916.3|275
1646401200000|2022-03-04 13:40:00|25933.3|25926.3|25910.8|25903.8|25950.8|25943.8|25905.8|25898.8|165
1646401500000|2022-03-04 13:45:00|25915.8|25908.8|25885.8|25878.8|25930.8|25923.8|25885.8|25878.8|292
1646401800000|2022-03-04 13:50:00|25883.3|25876.3|25888.3|25881.3|25905.8|25898.8|25875.8|25868.8|309
1646402100000|2022-03-04 13:55:00|25885.8|25878.8|25925.8|25918.8|25925.8|25918.8|25880.8|25873.8|588
1646402400000|2022-03-04 14:00:00|25923.3|25916.3|25915.8|25908.8|25930.8|25923.8|25910.8|25903.8|227
1646402700000|2022-03-04 14:05:00|25913.3|25906.3|25905.8|25898.8|25923.3|25916.3|25885.8|25878.8|117
1646403000000|2022-03-04 14:10:00|25908.3|25901.3|25905.8|25898.8|25925.8|25918.8|25898.3|25891.3|108
1646403300000|2022-03-04 14:15:00|25908.3|25901.3|25920.8|25913.8|25935.8|25928.8|25905.8|25898.8|102
1646403600000|2022-03-04 14:20:00|25918.3|25911.3|25935.8|25928.8|25958.3|25951.3|25915.8|25908.8|204
1646403900000|2022-03-04 14:25:00|25933.3|25926.3|25930.8|25923.8|25940.8|25933.8|25925.8|25918.8|89
1646404200000|2022-03-04 14:30:00|25938.3|25931.3|25940.8|25933.8|25975.8|25968.8|25925.8|25918.8|616
1646404500000|2022-03-04 14:35:00|25938.3|25931.3|25938.3|25931.3|25975.8|25968.8|25933.3|25926.3|654
1646404800000|2022-03-04 14:40:00|25940.8|25933.8|25915.8|25908.8|25940.8|25933.8|25895.8|25888.8|402
1646405100000|2022-03-04 14:45:00|25920.8|25913.8|25860.8|25853.8|25925.8|25918.8|25855.8|25848.8|464
1646405400000|2022-03-04 14:50:00|25858.3|25851.3|25885.8|25878.8|25910.8|25903.8|25850.8|25843.8|437
1646405700000|2022-03-04 14:55:00|25880.8|25873.8|25938.3|25931.3|25950.8|25943.8|25870.8|25863.8|505
1646406000000|2022-03-04 15:00:00|25940.8|25933.8|25938.3|25931.3|25980.8|25973.8|25925.8|25918.8|338
1646406300000|2022-03-04 15:05:00|25935.8|25928.8|25875.8|25868.8|25943.3|25936.3|25870.8|25863.8|511
1646406600000|2022-03-04 15:10:00|25870.8|25863.8|25835.8|25828.8|25878.3|25871.3|25825.8|25818.8|637
1646406900000|2022-03-04 15:15:00|25838.3|25831.3|25845.8|25838.8|25855.8|25848.8|25825.8|25818.8|344
1646407200000|2022-03-04 15:20:00|25843.3|25836.3|25833.3|25826.3|25873.3|25866.3|25830.8|25823.8|254
1646407500000|2022-03-04 15:25:00|25830.8|25823.8|25845.8|25838.8|25868.3|25861.3|25830.8|25823.8|778
1646407800000|2022-03-04 15:30:00|25840.8|25833.8|25823.3|25816.3|25845.8|25838.8|25805.8|25798.8|484
1646408100000|2022-03-04 15:35:00|25820.8|25813.8|25855.8|25848.8|25878.3|25871.3|25820.8|25813.8|241
1646408400000|2022-03-04 15:40:00|25853.3|25846.3|25820.8|25813.8|25860.8|25853.8|25813.3|25806.3|223
1646408700000|2022-03-04 15:45:00|25818.3|25811.3|25820.8|25813.8|25845.8|25838.8|25795.8|25788.8|364
1646409000000|2022-03-04 15:50:00|25815.8|25808.8|25823.3|25816.3|25840.8|25833.8|25810.8|25803.8|319
1646409300000|2022-03-04 15:55:00|25820.8|25813.8|25793.3|25786.3|25823.3|25816.3|25785.8|25778.8|378
1646409600000|2022-03-04 16:00:00|25795.8|25788.8|25780.8|25773.8|25805.8|25798.8|25775.8|25768.8|195
1646409900000|2022-03-04 16:05:00|25783.3|25776.3|25785.8|25778.8|25800.8|25793.8|25770.8|25763.8|216
1646410200000|2022-03-04 16:10:00|25790.8|25783.8|25785.8|25778.8|25790.8|25783.8|25755.8|25748.8|266
1646410500000|2022-03-04 16:15:00|25780.8|25773.8|25805.8|25798.8|25825.8|25818.8|25775.8|25768.8|213
1646410800000|2022-03-04 16:20:00|25803.3|25796.3|25815.8|25808.8|25825.8|25818.8|25780.8|25773.8|394
1646411100000|2022-03-04 16:25:00|25810.8|25803.8|25795.8|25788.8|25825.8|25818.8|25790.8|25783.8|455
1646411400000|2022-03-04 16:30:00|25790.8|25783.8|25755.8|25748.8|25803.3|25796.3|25745.8|25738.8|816
1646411700000|2022-03-04 16:35:00|25758.3|25751.3|25790.8|25783.8|25795.8|25788.8|25730.8|25723.8|1582
1646412000000|2022-03-04 16:40:00|25795.8|25788.8|25793.3|25786.3|25805.8|25798.8|25775.8|25768.8|403
1646412300000|2022-03-04 16:45:00|25790.8|25783.8|25805.8|25798.8|25810.8|25803.8|25785.8|25778.8|335
1646412600000|2022-03-04 16:50:00|25803.3|25796.3|25783.3|25776.3|25805.8|25798.8|25778.3|25771.3|99
1646412900000|2022-03-04 16:55:00|25780.8|25773.8|25780.8|25773.8|25795.8|25788.8|25775.8|25768.8|192
1646413200000|2022-03-04 17:00:00|25785.8|25778.8|25790.8|25783.8|25790.8|25783.8|25755.8|25748.8|203
1646413500000|2022-03-04 17:05:00|25785.8|25778.8|25810.8|25803.8|25815.8|25808.8|25765.8|25758.8|159
1646413800000|2022-03-04 17:10:00|25805.8|25798.8|25865.8|25858.8|25870.8|25863.8|25805.8|25798.8|253
1646414100000|2022-03-04 17:15:00|25863.3|25856.3|25863.3|25856.3|25898.3|25891.3|25860.8|25853.8|554
1646414400000|2022-03-04 17:20:00|25860.8|25853.8|25835.8|25828.8|25865.8|25858.8|25830.8|25823.8|206
1646414700000|2022-03-04 17:25:00|25833.3|25826.3|25868.3|25861.3|25878.3|25871.3|25825.8|25818.8|152
1646415000000|2022-03-04 17:30:00|25865.8|25858.8|25853.3|25846.3|25880.8|25873.8|25845.8|25838.8|173
1646415300000|2022-03-04 17:35:00|25850.8|25843.8|25868.3|25861.3|25870.8|25863.8|25848.3|25841.3|102
1646415600000|2022-03-04 17:40:00|25870.8|25863.8|25833.3|25826.3|25875.8|25868.8|25825.8|25818.8|132
1646415900000|2022-03-04 17:45:00|25830.8|25823.8|25850.8|25843.8|25855.8|25848.8|25825.8|25818.8|97
1646416200000|2022-03-04 17:50:00|25853.3|25846.3|25860.8|25853.8|25880.8|25873.8|25848.3|25841.3|118
1646416500000|2022-03-04 17:55:00|25858.3|25851.3|25875.8|25868.8|25895.8|25888.8|25858.3|25851.3|139
1646416800000|2022-03-04 18:00:00|25878.3|25871.3|25935.8|25928.8|25938.3|25931.3|25878.3|25871.3|292
1646417100000|2022-03-04 18:05:00|25940.8|25933.8|25945.8|25938.8|25953.3|25946.3|25925.8|25918.8|808
1646417400000|2022-03-04 18:10:00|25948.3|25941.3|25923.3|25916.3|25950.8|25943.8|25920.8|25913.8|128
1646417700000|2022-03-04 18:15:00|25925.8|25918.8|25870.8|25863.8|25935.8|25928.8|25870.8|25863.8|211
1646418000000|2022-03-04 18:20:00|25875.8|25868.8|25885.8|25878.8|25903.3|25896.3|25875.8|25868.8|199
1646418300000|2022-03-04 18:25:00|25888.3|25881.3|25870.8|25863.8|25900.8|25893.8|25870.8|25863.8|107
1646418600000|2022-03-04 18:30:00|25875.8|25868.8|25880.8|25873.8|25890.8|25883.8|25865.8|25858.8|79
1646418900000|2022-03-04 18:35:00|25883.3|25876.3|25910.8|25903.8|25910.8|25903.8|25875.8|25868.8|59
1646419200000|2022-03-04 18:40:00|25908.3|25901.3|25845.8|25838.8|25908.3|25901.3|25843.3|25836.3|133
1646419500000|2022-03-04 18:45:00|25840.8|25833.8|25830.8|25823.8|25850.8|25843.8|25820.8|25813.8|171
1646419800000|2022-03-04 18:50:00|25828.3|25821.3|25840.8|25833.8|25848.3|25841.3|25828.3|25821.3|66
1646420100000|2022-03-04 18:55:00|25843.3|25836.3|25800.8|25793.8|25850.8|25843.8|25793.3|25786.3|145
1646420400000|2022-03-04 19:00:00|25805.8|25798.8|25795.8|25788.8|25820.8|25813.8|25765.8|25758.8|235
1646420700000|2022-03-04 19:05:00|25793.3|25786.3|25790.8|25783.8|25810.8|25803.8|25785.8|25778.8|225
1646421000000|2022-03-04 19:10:00|25788.3|25781.3|25770.8|25763.8|25790.8|25783.8|25760.8|25753.8|102
1646421300000|2022-03-04 19:15:00|25773.3|25766.3|25778.3|25771.3|25785.8|25778.8|25755.8|25748.8|182
1646421600000|2022-03-04 19:20:00|25780.8|25773.8|25810.8|25803.8|25820.8|25813.8|25775.8|25768.8|200
1646421900000|2022-03-04 19:25:00|25808.3|25801.3|25795.8|25788.8|25830.8|25823.8|25785.8|25778.8|117
1646422200000|2022-03-04 19:30:00|25790.8|25783.8|25810.8|25803.8|25820.8|25813.8|25785.8|25778.8|202
1646422500000|2022-03-04 19:35:00|25813.3|25806.3|25805.8|25798.8|25820.8|25813.8|25785.8|25778.8|60
1646422800000|2022-03-04 19:40:00|25803.3|25796.3|25750.8|25743.8|25805.8|25798.8|25750.8|25743.8|127
1646423100000|2022-03-04 19:45:00|25755.8|25748.8|25745.8|25738.8|25765.8|25758.8|25740.8|25733.8|150
1646423400000|2022-03-04 19:50:00|25750.8|25743.8|25760.8|25753.8|25778.3|25771.3|25740.8|25733.8|149
1646423700000|2022-03-04 19:55:00|25765.8|25758.8|25725.8|25718.8|25765.8|25758.8|25720.8|25713.8|245
1646424000000|2022-03-04 20:00:00|25723.3|25716.3|25780.8|25773.8|25793.3|25786.3|25720.8|25713.8|343
1646424300000|2022-03-04 20:05:00|25778.3|25771.3|25780.8|25773.8|25820.8|25813.8|25765.8|25758.8|234
1646424600000|2022-03-04 20:10:00|25783.3|25776.3|25768.3|25761.3|25805.8|25798.8|25765.8|25758.8|137
1646424900000|2022-03-04 20:15:00|25770.8|25763.8|25773.3|25766.3|25795.8|25788.8|25765.8|25758.8|130
1646425200000|2022-03-04 20:20:00|25775.8|25768.8|25790.8|25783.8|25795.8|25788.8|25755.8|25748.8|227
1646425500000|2022-03-04 20:25:00|25788.3|25781.3|25815.8|25808.8|25828.3|25821.3|25785.8|25778.8|211
1646425800000|2022-03-04 20:30:00|25810.8|25803.8|25800.8|25793.8|25825.8|25818.8|25783.3|25776.3|199
1646426100000|2022-03-04 20:35:00|25795.8|25788.8|25785.8|25778.8|25810.8|25803.8|25765.8|25758.8|201
1646426400000|2022-03-04 20:40:00|25780.8|25773.8|25795.8|25788.8|25800.8|25793.8|25770.8|25763.8|243
1646426700000|2022-03-04 20:45:00|25790.8|25783.8|25780.8|25773.8|25810.8|25803.8|25770.8|25763.8|333
1646427000000|2022-03-04 20:50:00|25773.3|25766.3|25855.8|25848.8|25860.8|25853.8|25770.8|25763.8|831
1646427300000|2022-03-04 20:55:00|25858.3|25851.3|25875.8|25868.8|25910.8|25903.8|25858.3|25851.3|798
1646427600000|2022-03-04 21:00:00|25870.8|25863.8|25858.3|25851.3|25870.8|25863.8|25850.8|25843.8|105
1646427900000|2022-03-04 21:05:00|25855.8|25848.8|25860.8|25853.8|25860.8|25853.8|25830.8|25823.8|80
1646428200000|2022-03-04 21:10:00|25858.3|25851.3|25840.8|25833.8|25860.8|25853.8|25840.8|25833.8|26
1646428500000|2022-03-04 21:15:00|25844.8|25829.8|25849.8|25834.8|25849.8|25834.8|25844.8|25829.8|2
1646428800000|2022-03-04 21:20:00|25842.3|25827.3|25847.3|25832.3|25854.8|25839.8|25842.3|25827.3|34
1646429100000|2022-03-04 21:25:00|25852.3|25837.3|25849.8|25834.8|25852.3|25837.3|25844.8|25829.8|16
1646429400000|2022-03-04 21:30:00|||||||||4
1646429700000|2022-03-04 21:35:00|||||||||2
1646430000000|2022-03-04 21:40:00|25847.3|25832.3|25849.8|25834.8|25849.8|25834.8|25847.3|25832.3|7
1646430300000|2022-03-04 21:45:00|25847.3|25832.3|25819.8|25804.8|25847.3|25832.3|25819.8|25804.8|65
1646430600000|2022-03-04 21:50:00|25809.8|25794.8|25799.8|25784.8|25822.3|25807.3|25787.3|25772.3|128
1646430900000|2022-03-04 21:55:00|25802.3|25787.3|25796|25766|25841.6|25811.6|25779.8|25764.8|47
1646607600000|2022-03-06 23:00:00|25687.3|25672.3|25594.8|25579.8|25729.8|25714.8|25569.8|25554.8|424
1646607900000|2022-03-06 23:05:00|25597.3|25582.3|25639.8|25624.8|25649.8|25634.8|25594.8|25579.8|111
1646608200000|2022-03-06 23:10:00|25637.3|25622.3|25647.3|25632.3|25652.3|25637.3|25602.3|25587.3|66
1646608500000|2022-03-06 23:15:00|25644.8|25629.8|25629.8|25614.8|25669.8|25654.8|25619.8|25604.8|82
1646608800000|2022-03-06 23:20:00|25624.8|25609.8|25612.3|25597.3|25634.8|25619.8|25592.3|25577.3|68
1646609100000|2022-03-06 23:25:00|25609.8|25594.8|25614.8|25599.8|25639.8|25624.8|25599.8|25584.8|75
1646609400000|2022-03-06 23:30:00|25617.3|25602.3|25643.3|25636.3|25650.8|25643.8|25540.8|25533.8|22029
1646609700000|2022-03-06 23:35:00|25640.8|25633.8|25600.8|25593.8|25640.8|25633.8|25585.8|25578.8|193
1646610000000|2022-03-06 23:40:00|25605.8|25598.8|25558.3|25551.3|25620.8|25613.8|25555.8|25548.8|331
1646610300000|2022-03-06 23:45:00|25560.8|25553.8|25525.8|25518.8|25585.8|25578.8|25523.3|25516.3|806
1646610600000|2022-03-06 23:50:00|25523.3|25516.3|25430.8|25423.8|25538.3|25531.3|25428.3|25421.3|893
1646610900000|2022-03-06 23:55:00|25428.3|25421.3|25473.3|25466.3|25480.8|25473.8|25408.3|25401.3|525
1646611200000|2022-03-07 00:00:00|25463.3|25456.3|25438.3|25431.3|25463.3|25456.3|25380.8|25373.8|1816
1646611500000|2022-03-07 00:05:00|25440.8|25433.8|25470.8|25463.8|25470.8|25463.8|25393.3|25386.3|942
1646611800000|2022-03-07 00:10:00|25475.8|25468.8|25440.8|25433.8|25475.8|25468.8|25365.8|25358.8|1124
1646612100000|2022-03-07 00:15:00|25438.3|25431.3|25390.8|25383.8|25440.8|25433.8|25375.8|25368.8|792
1646612400000|2022-03-07 00:20:00|25385.8|25378.8|25355.8|25348.8|25398.3|25391.3|25343.3|25336.3|928
1646612700000|2022-03-07 00:25:00|25353.3|25346.3|25315.8|25308.8|25360.8|25353.8|25298.3|25291.3|2064
1646613000000|2022-03-07 00:30:00|25320.8|25313.8|25350.8|25343.8|25350.8|25343.8|25283.3|25276.3|542
1646613300000|2022-03-07 00:35:00|25348.3|25341.3|25315.8|25308.8|25350.8|25343.8|25288.3|25281.3|650
1646613600000|2022-03-07 00:40:00|25318.3|25311.3|25250.8|25243.8|25320.8|25313.8|25250.8|25243.8|574
1646613900000|2022-03-07 00:45:00|25255.8|25248.8|25250.8|25243.8|25275.8|25268.8|25205.8|25198.8|768
1646614200000|2022-03-07 00:50:00|25253.3|25246.3|25255.8|25248.8|25268.3|25261.3|25220.8|25213.8|478
1646614500000|2022-03-07 00:55:00|25250.8|25243.8|25240.8|25233.8|25268.3|25261.3|25230.8|25223.8|590
1646614800000|2022-03-07 01:00:00|25238.3|25231.3|25210.8|25203.8|25265.8|25258.8|25195.8|25188.8|823
1646615100000|2022-03-07 01:05:00|25208.3|25201.3|25248.3|25241.3|25250.8|25243.8|25190.8|25183.8|476
1646615400000|2022-03-07 01:10:00|25250.8|25243.8|25195.8|25188.8|25260.8|25253.8|25195.8|25188.8|414
1646615700000|2022-03-07 01:15:00|25193.3|25186.3|25165.8|25158.8|25195.8|25188.8|25130.8|25123.8|713
1646616000000|2022-03-07 01:20:00|25163.3|25156.3|25165.8|25158.8|25170.8|25163.8|25145.8|25138.8|553
1646616300000|2022-03-07 01:25:00|25168.3|25161.3|25135.8|25128.8|25170.8|25163.8|25115.8|25108.8|454
1646616600000|2022-03-07 01:30:00|25133.3|25126.3|25130.8|25123.8|25140.8|25133.8|25095.8|25088.8|817
1646616900000|2022-03-07 01:35:00|25135.8|25128.8|25075.8|25068.8|25135.8|25128.8|25075.8|25068.8|503
1646617200000|2022-03-07 01:40:00|25070.8|25063.8|25015.8|25008.8|25085.8|25078.8|25010.8|25003.8|899
1646617500000|2022-03-07 01:45:00|25013.3|25006.3|25080.8|25073.8|25095.8|25088.8|25005.8|24998.8|772
1646617800000|2022-03-07 01:50:00|25075.8|25068.8|25055.8|25048.8|25075.8|25068.8|25048.3|25041.3|488
1646618100000|2022-03-07 01:55:00|25058.3|25051.3|25040.8|25033.8|25070.8|25063.8|25040.8|25033.8|844
1646618400000|2022-03-07 02:00:00|25035.8|25028.8|25050.8|25043.8|25060.8|25053.8|25025.8|25018.8|455
1646618700000|2022-03-07 02:05:00|25048.3|25041.3|25050.8|25043.8|25060.8|25053.8|25035.8|25028.8|482
1646619000000|2022-03-07 02:10:00|25055.8|25048.8|25078.3|25071.3|25078.3|25071.3|25040.8|25033.8|351
1646619300000|2022-03-07 02:15:00|25075.8|25068.8|25140.8|25133.8|25145.8|25138.8|25075.8|25068.8|626
1646619600000|2022-03-07 02:20:00|25143.3|25136.3|25140.8|25133.8|25160.8|25153.8|25123.3|25116.3|450
1646619900000|2022-03-07 02:25:00|25143.3|25136.3|25160.8|25153.8|25168.3|25161.3|25135.8|25128.8|1300
1646620200000|2022-03-07 02:30:00|25158.3|25151.3|25160.8|25153.8|25165.8|25158.8|25135.8|25128.8|270
1646620500000|2022-03-07 02:35:00|25163.3|25156.3|25130.8|25123.8|25165.8|25158.8|25123.3|25116.3|1939
1646620800000|2022-03-07 02:40:00|25135.8|25128.8|25168.3|25161.3|25170.8|25163.8|25135.8|25128.8|351
1646621100000|2022-03-07 02:45:00|25165.8|25158.8|25133.3|25126.3|25170.8|25163.8|25125.8|25118.8|196
1646621400000|2022-03-07 02:50:00|25135.8|25128.8|25115.8|25108.8|25140.8|25133.8|25113.3|25106.3|876
1646621700000|2022-03-07 02:55:00|25118.3|25111.3|25123.3|25116.3|25130.8|25123.8|25115.8|25108.8|105
1646622000000|2022-03-07 03:00:00|25120.8|25113.8|25105.8|25098.8|25135.8|25128.8|25095.8|25088.8|163
1646622300000|2022-03-07 03:05:00|25108.3|25101.3|25130.8|25123.8|25135.8|25128.8|25103.3|25096.3|115
1646622600000|2022-03-07 03:10:00|25128.3|25121.3|25115.8|25108.8|25140.8|25133.8|25110.8|25103.8|92
1646622900000|2022-03-07 03:15:00|25118.3|25111.3|25130.8|25123.8|25138.3|25131.3|25115.8|25108.8|121
1646623200000|2022-03-07 03:20:00|25133.3|25126.3|25190.8|25183.8|25200.8|25193.8|25123.3|25116.3|353
1646623500000|2022-03-07 03:25:00|25193.3|25186.3|25225.8|25218.8|25260.8|25253.8|25185.8|25178.8|717
1646623800000|2022-03-07 03:30:00|25230.8|25223.8|25185.8|25178.8|25240.8|25233.8|25178.3|25171.3|367
1646624100000|2022-03-07 03:35:00|25188.3|25181.3|25150.8|25143.8|25190.8|25183.8|25145.8|25138.8|163
1646624400000|2022-03-07 03:40:00|25148.3|25141.3|25140.8|25133.8|25163.3|25156.3|25135.8|25128.8|138
1646624700000|2022-03-07 03:45:00|25135.8|25128.8|25138.3|25131.3|25150.8|25143.8|25120.8|25113.8|334
1646625000000|2022-03-07 03:50:00|25135.8|25128.8|25110.9|25103.9|25145.8|25138.8|25105.9|25098.9|248
1646625300000|2022-03-07 03:55:00|25105.9|25098.9|25095.9|25088.9|25130.9|25123.9|25085.9|25078.9|308
1646625600000|2022-03-07 04:00:00|25090.9|25083.9|25070.9|25063.9|25110.9|25103.9|25070.9|25063.9|401
1646625900000|2022-03-07 04:05:00|25073.4|25066.4|25095.9|25088.9|25100.9|25093.9|25065.9|25058.9|291
1646626200000|2022-03-07 04:10:00|25100.9|25093.9|25090.9|25083.9|25105.9|25098.9|25085.9|25078.9|236
1646626500000|2022-03-07 04:15:00|25093.4|25086.4|25130.9|25123.9|25140.9|25133.9|25093.4|25086.4|253
1646626800000|2022-03-07 04:20:00|25133.4|25126.4|25145.9|25138.9|25160.9|25153.9|25120.9|25113.9|628
1646627100000|2022-03-07 04:25:00|25148.4|25141.4|25150.9|25143.9|25160.9|25153.9|25135.9|25128.9|315
1646627400000|2022-03-07 04:30:00|25148.4|25141.4|25120.9|25113.9|25168.4|25161.4|25120.9|25113.9|502
1646627700000|2022-03-07 04:35:00|25125.9|25118.9|25125.9|25118.9|25143.4|25136.4|25120.9|25113.9|221
1646628000000|2022-03-07 04:40:00|25128.4|25121.4|25153.4|25146.4|25160.9|25153.9|25125.9|25118.9|234
1646628300000|2022-03-07 04:45:00|25150.9|25143.9|25175.9|25168.9|25185.9|25178.9|25150.9|25143.9|236
1646628600000|2022-03-07 04:50:00|25178.4|25171.4|25185.9|25178.9|25200.9|25193.9|25170.9|25163.9|347
1646628900000|2022-03-07 04:55:00|25188.4|25181.4|25205.9|25198.9|25210.9|25203.9|25188.4|25181.4|387
1646629200000|2022-03-07 05:00:00|25200.9|25193.9|25155.9|25148.9|25205.9|25198.9|25155.9|25148.9|479
1646629500000|2022-03-07 05:05:00|25160.9|25153.9|25205.9|25198.9|25210.9|25203.9|25160.9|25153.9|234
1646629800000|2022-03-07 05:10:00|25208.4|25201.4|25225.9|25218.9|25250.9|25243.9|25208.4|25201.4|388
1646630100000|2022-03-07 05:15:00|25220.9|25213.9|25370.9|25363.9|25370.9|25363.9|25215.9|25208.9|1501
1646630400000|2022-03-07 05:20:00|25368.4|25361.4|25313.4|25306.4|25403.4|25396.4|25300.9|25293.9|1051
1646630700000|2022-03-07 05:25:00|25305.9|25298.9|25260.9|25253.9|25315.9|25308.9|25260.9|25253.9|681
1646631000000|2022-03-07 05:30:00|25263.4|25256.4|25230.9|25223.9|25263.4|25256.4|25205.9|25198.9|671
1646631300000|2022-03-07 05:35:00|25225.9|25218.9|25205.9|25198.9|25230.9|25223.9|25190.9|25183.9|593
1646631600000|2022-03-07 05:40:00|25210.9|25203.9|25200.9|25193.9|25225.9|25218.9|25198.4|25191.4|706
1646631900000|2022-03-07 05:45:00|25205.9|25198.9|25190.9|25183.9|25220.9|25213.9|25180.9|25173.9|582
1646632200000|2022-03-07 05:50:00|25193.4|25186.4|25235.9|25228.9|25240.9|25233.9|25193.4|25186.4|612
1646632500000|2022-03-07 05:55:00|25238.4|25231.4|25265.9|25258.9|25305.9|25298.9|25238.4|25231.4|2055
1646632800000|2022-03-07 06:00:00|25260.9|25253.9|25225.9|25218.9|25275.9|25268.9|25200.9|25193.9|2722
1646633100000|2022-03-07 06:05:00|25223.4|25216.4|25243.4|25236.4|25280.9|25273.9|25210.9|25203.9|1095
1646633400000|2022-03-07 06:10:00|25240.9|25233.9|25220.9|25213.9|25265.9|25258.9|25220.9|25213.9|554
1646633700000|2022-03-07 06:15:00|25223.4|25216.4|25173.4|25166.4|25225.9|25218.9|25155.9|25148.9|849
1646634000000|2022-03-07 06:20:00|25175.9|25168.9|25165.9|25158.9|25190.9|25183.9|25158.4|25151.4|368
1646634300000|2022-03-07 06:25:00|25168.4|25161.4|25215.9|25208.9|25215.9|25208.9|25168.4|25161.4|144
1646634600000|2022-03-07 06:30:00|25218.4|25211.4|25215.9|25208.9|25230.9|25223.9|25200.9|25193.9|81
1646634900000|2022-03-07 06:35:00|25210.9|25203.9|25193.4|25186.4|25215.9|25208.9|25188.4|25181.4|37
1646635200000|2022-03-07 06:40:00|25190.9|25183.9|25198.4|25191.4|25210.9|25203.9|25183.4|25176.4|23
1646635500000|2022-03-07 06:45:00|25200.9|25193.9|25223.4|25216.4|25223.4|25216.4|25193.4|25186.4|26
1646635800000|2022-03-07 06:50:00|25225.9|25218.9|25218.4|25211.4|25225.9|25218.9|25215.9|25208.9|30
1646636100000|2022-03-07 06:55:00|25215.9|25208.9|25238.4|25231.4|25238.4|25231.4|25215.9|25208.9|40
1646636400000|2022-03-07 07:00:00|25230.9|25223.9|25200.9|25193.9|25260.9|25253.9|25193.4|25186.4|103
1646636700000|2022-03-07 07:05:00|25205.9|25198.9|25228.4|25221.4|25255.9|25248.9|25173.4|25166.4|172
1646637000000|2022-03-07 07:10:00|25225.9|25218.9|25243.4|25236.4|25258.4|25251.4|25218.4|25211.4|33
1646637300000|2022-03-07 07:15:00|25245.9|25238.9|25250.9|25243.9|25275.9|25268.9|25238.4|25231.4|82
1646637600000|2022-03-07 07:20:00|25253.4|25246.4|25250.9|25243.9|25268.4|25261.4|25243.4|25236.4|87
1646637900000|2022-03-07 07:25:00|25253.4|25246.4|25255.9|25248.9|25270.9|25263.9|25248.4|25241.4|151
1646638200000|2022-03-07 07:30:00|25253.4|25246.4|25218.4|25211.4|25253.4|25246.4|25205.9|25198.9|248
1646638500000|2022-03-07 07:35:00|25215.9|25208.9|25165.9|25158.9|25215.9|25208.9|25155.9|25148.9|203
1646638800000|2022-03-07 07:40:00|25163.4|25156.4|25100.9|25093.9|25163.4|25156.4|25095.9|25088.9|378
1646639100000|2022-03-07 07:45:00|25095.9|25088.9|25088.4|25081.4|25128.4|25121.4|25080.9|25073.9|296
1646639400000|2022-03-07 07:50:00|25085.9|25078.9|25073.4|25066.4|25093.4|25086.4|25060.9|25053.9|267
1646639700000|2022-03-07 07:55:00|25070.9|25063.9|25075.9|25068.9|25080.9|25073.9|25040.9|25033.9|338
1646640000000|2022-03-07 08:00:00|25080.9|25073.9|25135.9|25128.9|25175.9|25168.9|25075.9|25068.9|775
1646640300000|2022-03-07 08:05:00|25138.4|25131.4|25170.9|25163.9|25193.4|25186.4|25135.9|25128.9|683
1646640600000|2022-03-07 08:10:00|25175.9|25168.9|25110.9|25103.9|25180.9|25173.9|25090.9|25083.9|572
1646640900000|2022-03-07 08:15:00|25108.4|25101.4|25070.9|25063.9|25150.9|25143.9|25050.9|25043.9|607
1646641200000|2022-03-07 08:20:00|25073.4|25066.4|25020.9|25013.9|25075.9|25068.9|25010.9|25003.9|616
1646641500000|2022-03-07 08:25:00|25023.4|25016.4|25035.9|25028.9|25070.9|25063.9|25020.9|25013.9|387
1646641800000|2022-03-07 08:30:00|25030.9|25023.9|25030.9|25023.9|25033.4|25026.4|24970.9|24963.9|1054
1646642100000|2022-03-07 08:35:00|25028.4|25021.4|25075.9|25068.9|25095.9|25088.9|25015.9|25008.9|683
1646642400000|2022-03-07 08:40:00|25073.4|25066.4|25045.9|25038.9|25085.9|25078.9|25035.9|25028.9|604
1646642700000|2022-03-07 08:45:00|25043.4|25036.4|25053.4|25046.4|25090.9|25083.9|25035.9|25028.9|385
1646643000000|2022-03-07 08:50:00|25055.9|25048.9|25105.9|25098.9|25110.9|25103.9|25050.9|25043.9|251
1646643300000|2022-03-07 08:55:00|25110.9|25103.9|25123.4|25116.4|25145.9|25138.9|25095.9|25088.9|336
1646643600000|2022-03-07 09:00:00|25125.9|25118.9|25110.9|25103.9|25155.9|25148.9|25105.9|25098.9|460
1646643900000|2022-03-07 09:05:00|25115.9|25108.9|25185.9|25178.9|25195.9|25188.9|25110.9|25103.9|347
1646644200000|2022-03-07 09:10:00|25188.4|25181.4|25180.9|25173.9|25190.9|25183.9|25160.9|25153.9|542
1646644500000|2022-03-07 09:15:00|25183.4|25176.4|25160.9|25153.9|25185.9|25178.9|25148.4|25141.4|239
1646644800000|2022-03-07 09:20:00|25163.4|25156.4|25155.9|25148.9|25188.4|25181.4|25145.9|25138.9|192
1646645100000|2022-03-07 09:25:00|25160.9|25153.9|25165.9|25158.9|25190.9|25183.9|25150.9|25143.9|269
1646645400000|2022-03-07 09:30:00|25163.4|25156.4|25130.9|25123.9|25173.4|25166.4|25115.9|25108.9|408
1646645700000|2022-03-07 09:35:00|25128.4|25121.4|25115.9|25108.9|25140.9|25133.9|25113.4|25106.4|209
1646646000000|2022-03-07 09:40:00|25113.4|25106.4|25148.4|25141.4|25168.4|25161.4|25100.9|25093.9|217
1646646300000|2022-03-07 09:45:00|25150.9|25143.9|25123.4|25116.4|25150.9|25143.9|25105.9|25098.9|204
1646646600000|2022-03-07 09:50:00|25120.9|25113.9|25155.9|25148.9|25160.9|25153.9|25108.4|25101.4|133
1646646900000|2022-03-07 09:55:00|25153.4|25146.4|25163.4|25156.4|25195.9|25188.9|25145.9|25138.9|358
1646647200000|2022-03-07 10:00:00|25165.9|25158.9|25165.9|25158.9|25175.9|25168.9|25145.9|25138.9|241
1646647500000|2022-03-07 10:05:00|25163.4|25156.4|25150.9|25143.9|25175.9|25168.9|25145.9|25138.9|197
1646647800000|2022-03-07 10:10:00|25148.4|25141.4|25190.9|25183.9|25195.9|25188.9|25135.9|25128.9|221
1646648100000|2022-03-07 10:15:00|25193.4|25186.4|25155.9|25148.9|25195.9|25188.9|25145.9|25138.9|275
1646648400000|2022-03-07 10:20:00|25158.4|25151.4|25175.9|25168.9|25185.9|25178.9|25150.9|25143.9|148
1646648700000|2022-03-07 10:25:00|25178.4|25171.4|25140.9|25133.9|25190.9|25183.9|25135.9|25128.9|138
1646649000000|2022-03-07 10:30:00|25145.9|25138.9|25140.9|25133.9|25150.9|25143.9|25130.9|25123.9|161
1646649300000|2022-03-07 10:35:00|25138.4|25131.4|25120.9|25113.9|25158.4|25151.4|25120.9|25113.9|148
1646649600000|2022-03-07 10:40:00|25123.4|25116.4|25140.9|25133.9|25145.9|25138.9|25120.9|25113.9|173
1646649900000|2022-03-07 10:45:00|25138.4|25131.4|25153.4|25146.4|25160.9|25153.9|25135.9|25128.9|139
1646650200000|2022-03-07 10:50:00|25155.9|25148.9|25160.9|25153.9|25175.9|25168.9|25150.9|25143.9|63
1646650500000|2022-03-07 10:55:00|25158.4|25151.4|25120.9|25113.9|25173.4|25166.4|25120.9|25113.9|143
1646650800000|2022-03-07 11:00:00|25123.4|25116.4|25095.9|25088.9|25130.9|25123.9|25090.9|25083.9|171
1646651100000|2022-03-07 11:05:00|25100.9|25093.9|25115.9|25108.9|25115.9|25108.9|25085.9|25078.9|427
1646651400000|2022-03-07 11:10:00|25118.4|25111.4|25133.4|25126.4|25140.9|25133.9|25115.9|25108.9|151
1646651700000|2022-03-07 11:15:00|25135.9|25128.9|25090.9|25083.9|25135.9|25128.9|25045.9|25038.9|489
1646652000000|2022-03-07 11:20:00|25088.4|25081.4|25130.9|25123.9|25140.9|25133.9|25080.9|25073.9|402
1646652300000|2022-03-07 11:25:00|25128.4|25121.4|25120.9|25113.9|25150.9|25143.9|25120.9|25113.9|483
1646652600000|2022-03-07 11:30:00|25123.4|25116.4|25135.9|25128.9|25150.9|25143.9|25120.9|25113.9|206
1646652900000|2022-03-07 11:35:00|25133.4|25126.4|25130.9|25123.9|25150.9|25143.9|25118.4|25111.4|103
1646653200000|2022-03-07 11:40:00|25125.9|25118.9|25138.4|25131.4|25155.9|25148.9|25120.9|25113.9|168
1646653500000|2022-03-07 11:45:00|25140.9|25133.9|25153.4|25146.4|25158.4|25151.4|25135.9|25128.9|85
1646653800000|2022-03-07 11:50:00|25155.9|25148.9|25193.4|25186.4|25195.9|25188.9|25148.4|25141.4|102
1646654100000|2022-03-07 11:55:00|25195.9|25188.9|25203.4|25196.4|25215.9|25208.9|25188.4|25181.4|169
1646654400000|2022-03-07 12:00:00|25205.9|25198.9|25280.9|25273.9|25285.9|25278.9|25205.9|25198.9|371
1646654700000|2022-03-07 12:05:00|25283.4|25276.4|25280.9|25273.9|25285.9|25278.9|25260.9|25253.9|245
1646655000000|2022-03-07 12:10:00|25283.4|25276.4|25280.9|25273.9|25310.9|25303.9|25275.9|25268.9|621
1646655300000|2022-03-07 12:15:00|25285.9|25278.9|25325.9|25318.9|25330.9|25323.9|25275.9|25268.9|278
1646655600000|2022-03-07 12:20:00|25320.9|25313.9|25340.9|25333.9|25343.4|25336.4|25310.9|25303.9|534
1646655900000|2022-03-07 12:25:00|25338.4|25331.4|25360.9|25353.9|25368.4|25361.4|25315.9|25308.9|273
1646656200000|2022-03-07 12:30:00|25363.4|25356.4|25355.9|25348.9|25385.9|25378.9|25345.9|25338.9|413
1646656500000|2022-03-07 12:35:00|25358.4|25351.4|25355.9|25348.9|25365.9|25358.9|25343.4|25336.4|401
1646656800000|2022-03-07 12:40:00|25358.4|25351.4|25348.4|25341.4|25365.9|25358.9|25330.9|25323.9|308
1646657100000|2022-03-07 12:45:00|25345.9|25338.9|25310.9|25303.9|25368.4|25361.4|25310.9|25303.9|238
1646657400000|2022-03-07 12:50:00|25313.4|25306.4|25335.9|25328.9|25340.9|25333.9|25305.9|25298.9|280
1646657700000|2022-03-07 12:55:00|25338.4|25331.4|25305.9|25298.9|25350.9|25343.9|25300.9|25293.9|186
1646658000000|2022-03-07 13:00:00|25310.9|25303.9|25295.9|25288.9|25315.9|25308.9|25285.9|25278.9|337
1646658300000|2022-03-07 13:05:00|25300.9|25293.9|25310.9|25303.9|25310.9|25303.9|25275.9|25268.9|272
1646658600000|2022-03-07 13:10:00|25308.4|25301.4|25330.9|25323.9|25350.9|25343.9|25305.9|25298.9|920
1646658900000|2022-03-07 13:15:00|25328.4|25321.4|25380.9|25373.9|25380.9|25373.9|25328.4|25321.4|124
1646659200000|2022-03-07 13:20:00|25378.4|25371.4|25400.9|25393.9|25415.9|25408.9|25375.9|25368.9|535
1646659500000|2022-03-07 13:25:00|25403.4|25396.4|25390.9|25383.9|25415.9|25408.9|25390.9|25383.9|163
1646659800000|2022-03-07 13:30:00|25388.4|25381.4|25440.9|25433.9|25440.9|25433.9|25385.9|25378.9|360
1646660100000|2022-03-07 13:35:00|25435.9|25428.9|25445.9|25438.9|25453.4|25446.4|25420.9|25413.9|224
1646660400000|2022-03-07 13:40:00|25450.9|25443.9|25415.9|25408.9|25455.9|25448.9|25400.9|25393.9|359
1646660700000|2022-03-07 13:45:00|25418.4|25411.4|25445.9|25438.9|25450.9|25443.9|25403.4|25396.4|292
1646661000000|2022-03-07 13:50:00|25443.4|25436.4|25425.9|25418.9|25445.9|25438.9|25405.9|25398.9|102
1646661300000|2022-03-07 13:55:00|25423.4|25416.4|25415.9|25408.9|25450.9|25443.9|25415.9|25408.9|214
1646661600000|2022-03-07 14:00:00|25413.4|25406.4|25450.9|25443.9|25460.9|25453.9|25400.9|25393.9|476
1646661900000|2022-03-07 14:05:00|25455.9|25448.9|25515.9|25508.9|25530.9|25523.9|25453.4|25446.4|721
1646662200000|2022-03-07 14:10:00|25520.9|25513.9|25465.9|25458.9|25520.9|25513.9|25455.9|25448.9|803
1646662500000|2022-03-07 14:15:00|25460.9|25453.9|25448.4|25441.4|25465.9|25458.9|25430.9|25423.9|160
1646662800000|2022-03-07 14:20:00|25445.9|25438.9|25480.9|25473.9|25485.9|25478.9|25445.9|25438.9|202
1646663100000|2022-03-07 14:25:00|25478.4|25471.4|25485.9|25478.9|25510.9|25503.9|25470.9|25463.9|225
1646663400000|2022-03-07 14:30:00|25488.4|25481.4|25438.4|25431.4|25515.9|25508.9|25430.9|25423.9|822
1646663700000|2022-03-07 14:35:00|25440.9|25433.9|25453.4|25446.4|25465.9|25458.9|25425.9|25418.9|546
1646664000000|2022-03-07 14:40:00|25450.9|25443.9|25395.9|25388.9|25455.9|25448.9|25385.9|25378.9|655
1646664300000|2022-03-07 14:45:00|25390.9|25383.9|25395.9|25388.9|25420.9|25413.9|25375.9|25368.9|936
1646664600000|2022-03-07 14:50:00|25398.4|25391.4|25430.9|25423.9|25440.9|25433.9|25390.9|25383.9|323
1646664900000|2022-03-07 14:55:00|25428.4|25421.4|25395.9|25388.9|25460.9|25453.9|25395.9|25388.9|1134
1646665200000|2022-03-07 15:00:00|25390.9|25383.9|25435.9|25428.9|25440.9|25433.9|25380.9|25373.9|438
1646665500000|2022-03-07 15:05:00|25430.9|25423.9|25405.9|25398.9|25460.9|25453.9|25405.9|25398.9|305
1646665800000|2022-03-07 15:10:00|25403.4|25396.4|25325.9|25318.9|25423.4|25416.4|25325.9|25318.9|538
1646666100000|2022-03-07 15:15:00|25330.9|25323.9|25335.9|25328.9|25365.9|25358.9|25325.9|25318.9|362
1646666400000|2022-03-07 15:20:00|25338.4|25331.4|25245.9|25238.9|25355.9|25348.9|25228.4|25221.4|2803
1646666700000|2022-03-07 15:25:00|25243.4|25236.4|25258.4|25251.4|25273.4|25266.4|25233.4|25226.4|309
1646667000000|2022-03-07 15:30:00|25260.9|25253.9|25275.9|25268.9|25280.9|25273.9|25238.4|25231.4|608
1646667300000|2022-03-07 15:35:00|25270.9|25263.9|25270.9|25263.9|25295.9|25288.9|25260.9|25253.9|216
1646667600000|2022-03-07 15:40:00|25268.4|25261.4|25270.9|25263.9|25285.9|25278.9|25235.9|25228.9|363
1646667900000|2022-03-07 15:45:00|25268.4|25261.4|25235.9|25228.9|25278.4|25271.4|25233.4|25226.4|321
1646668200000|2022-03-07 15:50:00|25238.4|25231.4|25195.9|25188.9|25245.9|25238.9|25190.9|25183.9|274
1646668500000|2022-03-07 15:55:00|25200.9|25193.9|25200.9|25193.9|25218.4|25211.4|25180.9|25173.9|462
1646668800000|2022-03-07 16:00:00|25198.4|25191.4|25230.9|25223.9|25240.9|25233.9|25190.9|25183.9|686
1646669100000|2022-03-07 16:05:00|25233.4|25226.4|25270.9|25263.9|25285.9|25278.9|25230.9|25223.9|409
1646669400000|2022-03-07 16:10:00|25265.9|25258.9|25250.9|25243.9|25285.9|25278.9|25240.9|25233.9|231
1646669700000|2022-03-07 16:15:00|25248.4|25241.4|25305.9|25298.9|25315.9|25308.9|25245.9|25238.9|334
1646670000000|2022-03-07 16:20:00|25300.9|25293.9|25275.9|25268.9|25310.9|25303.9|25275.9|25268.9|276
1646670300000|2022-03-07 16:25:00|25278.4|25271.4|25263.4|25256.4|25293.4|25286.4|25260.9|25253.9|205
1646670600000|2022-03-07 16:30:00|25260.9|25253.9|25205.9|25198.9|25270.9|25263.9|25200.9|25193.9|412
1646670900000|2022-03-07 16:35:00|25208.4|25201.4|25175.9|25168.9|25208.4|25201.4|25175.9|25168.9|313
1646671200000|2022-03-07 16:40:00|25170.9|25163.9|25200.9|25193.9|25220.9|25213.9|25160.9|25153.9|1055
1646671500000|2022-03-07 16:45:00|25205.9|25198.9|25210.9|25203.9|25245.9|25238.9|25200.9|25193.9|400
1646671800000|2022-03-07 16:50:00|25208.4|25201.4|25180.9|25173.9|25208.4|25201.4|25180.9|25173.9|309
1646672100000|2022-03-07 16:55:00|25175.9|25168.9|25150.9|25143.9|25180.9|25173.9|25138.4|25131.4|335
1646672400000|2022-03-07 17:00:00|25145.9|25138.9|25140.9|25133.9|25155.9|25148.9|25115.9|25108.9|305
1646672700000|2022-03-07 17:05:00|25135.9|25128.9|25155.9|25148.9|25155.9|25148.9|25125.9|25118.9|189
1646673000000|2022-03-07 17:10:00|25153.4|25146.4|25145.9|25138.9|25168.4|25161.4|25140.9|25133.9|108
1646673300000|2022-03-07 17:15:00|25143.4|25136.4|25130.9|25123.9|25170.9|25163.9|25115.9|25108.9|165
1646673600000|2022-03-07 17:20:00|25133.4|25126.4|25110.9|25103.9|25140.9|25133.9|25090.9|25083.9|198
1646673900000|2022-03-07 17:25:00|25105.9|25098.9|25120.9|25113.9|25125.9|25118.9|25095.9|25088.9|312
1646674200000|2022-03-07 17:30:00|25118.4|25111.4|25105.9|25098.9|25123.4|25116.4|25088.4|25081.4|189
1646674500000|2022-03-07 17:35:00|25103.4|25096.4|25105.9|25098.9|25128.4|25121.4|25080.9|25073.9|199
1646674800000|2022-03-07 17:40:00|25108.4|25101.4|25115.9|25108.9|25130.9|25123.9|25100.9|25093.9|149
1646675100000|2022-03-07 17:45:00|25118.4|25111.4|25148.4|25141.4|25160.9|25153.9|25110.9|25103.9|256
1646675400000|2022-03-07 17:50:00|25145.9|25138.9|25160.9|25153.9|25198.4|25191.4|25130.9|25123.9|743
1646675700000|2022-03-07 17:55:00|25155.9|25148.9|25138.4|25131.4|25160.9|25153.9|25105.9|25098.9|563
1646676000000|2022-03-07 18:00:00|25135.9|25128.9|25170.9|25163.9|25205.9|25198.9|25130.9|25123.9|347
1646676300000|2022-03-07 18:05:00|25168.4|25161.4|25140.9|25133.9|25195.9|25188.9|25140.9|25133.9|158
1646676600000|2022-03-07 18:10:00|25143.4|25136.4|25080.9|25073.9|25145.9|25138.9|25075.9|25068.9|365
1646676900000|2022-03-07 18:15:00|25083.4|25076.4|25063.4|25056.4|25090.9|25083.9|25055.9|25048.9|278
1646677200000|2022-03-07 18:20:00|25060.9|25053.9|25085.9|25078.9|25095.9|25088.9|25053.4|25046.4|323
1646677500000|2022-03-07 18:25:00|25090.9|25083.9|25105.9|25098.9|25125.9|25118.9|25090.9|25083.9|221
1646677800000|2022-03-07 18:30:00|25108.4|25101.4|25095.9|25088.9|25140.9|25133.9|25093.4|25086.4|178
1646678100000|2022-03-07 18:35:00|25098.4|25091.4|25133.4|25126.4|25150.9|25143.9|25090.9|25083.9|315
1646678400000|2022-03-07 18:40:00|25130.9|25123.9|25128.4|25121.4|25168.4|25161.4|25120.9|25113.9|159
1646678700000|2022-03-07 18:45:00|25125.9|25118.9|25135.9|25128.9|25145.9|25138.9|25110.9|25103.9|107
1646679000000|2022-03-07 18:50:00|25140.9|25133.9|25125.9|25118.9|25160.9|25153.9|25113.4|25106.4|190
1646679300000|2022-03-07 18:55:00|25120.9|25113.9|25105.9|25098.9|25130.9|25123.9|25090.9|25083.9|181
1646679600000|2022-03-07 19:00:00|25108.4|25101.4|25095.9|25088.9|25135.9|25128.9|25090.9|25083.9|191
1646679900000|2022-03-07 19:05:00|25098.4|25091.4|25105.9|25098.9|25110.9|25103.9|25080.9|25073.9|685
1646680200000|2022-03-07 19:10:00|25100.9|25093.9|25128.4|25121.4|25145.9|25138.9|25100.9|25093.9|174
1646680500000|2022-03-07 19:15:00|25130.9|25123.9|25145.9|25138.9|25150.9|25143.9|25110.9|25103.9|126
1646680800000|2022-03-07 19:20:00|25140.9|25133.9|25080.9|25073.9|25145.9|25138.9|25075.9|25068.9|151
1646681100000|2022-03-07 19:25:00|25078.4|25071.4|25070.9|25063.9|25095.9|25088.9|25065.9|25058.9|152
1646681400000|2022-03-07 19:30:00|25068.4|25061.4|25058.4|25051.4|25080.9|25073.9|25055.9|25048.9|172
1646681700000|2022-03-07 19:35:00|25055.9|25048.9|25075.9|25068.9|25075.9|25068.9|25050.9|25043.9|118
1646682000000|2022-03-07 19:40:00|25078.4|25071.4|25038.4|25031.4|25083.4|25076.4|25020.9|25013.9|248
1646682300000|2022-03-07 19:45:00|25035.9|25028.9|25080.9|25073.9|25080.9|25073.9|25015.9|25008.9|228
1646682600000|2022-03-07 19:50:00|25075.9|25068.9|25040.9|25033.9|25085.9|25078.9|25035.9|25028.9|229
1646682900000|2022-03-07 19:55:00|25043.4|25036.4|25038.4|25031.4|25075.9|25068.9|25025.9|25018.9|334
1646683200000|2022-03-07 20:00:00|25040.9|25033.9|25050.9|25043.9|25058.4|25051.4|25025.9|25018.9|247
1646683500000|2022-03-07 20:05:00|25048.4|25041.4|25055.9|25048.9|25060.9|25053.9|25030.9|25023.9|292
1646683800000|2022-03-07 20:10:00|25060.9|25053.9|25028.4|25021.4|25070.9|25063.9|25015.9|25008.9|401
1646684100000|2022-03-07 20:15:00|25025.9|25018.9|25050.9|25043.9|25050.9|25043.9|25000.9|24993.9|287
1646684400000|2022-03-07 20:20:00|25048.4|25041.4|25060.9|25053.9|25080.9|25073.9|25045.9|25038.9|299
1646684700000|2022-03-07 20:25:00|25058.4|25051.4|25075.9|25068.9|25095.9|25088.9|25058.4|25051.4|333
1646685000000|2022-03-07 20:30:00|25070.9|25063.9|25030.9|25023.9|25070.9|25063.9|25023.4|25016.4|376
1646685300000|2022-03-07 20:35:00|25033.4|25026.4|24995.9|24988.9|25035.9|25028.9|24995.9|24988.9|277
1646685600000|2022-03-07 20:40:00|24998.4|24991.4|25105.9|25098.9|25113.4|25106.4|24995.9|24988.9|688
1646685900000|2022-03-07 20:45:00|25100.9|25093.9|25070.9|25063.9|25105.9|25098.9|25045.9|25038.9|446
1646686200000|2022-03-07 20:50:00|25073.4|25066.4|25075.9|25068.9|25095.9|25088.9|25065.9|25058.9|598
1646686500000|2022-03-07 20:55:00|25070.9|25063.9|25035.9|25028.9|25100.9|25093.9|25030.9|25023.9|765
1646686800000|2022-03-07 21:00:00|25033.4|25026.4|24985.9|24978.9|25035.9|25028.9|24985.9|24978.9|749
1646687100000|2022-03-07 21:05:00|24988.4|24981.4|24963.4|24956.4|24990.9|24983.9|24958.4|24951.4|117
1646687400000|2022-03-07 21:10:00|24965.9|24958.9|24968.4|24961.4|24975.9|24968.9|24955.9|24948.9|71
1646687700000|2022-03-07 21:15:00|24972.4|24957.4|24972.4|24957.4|24982.4|24967.4|24964.9|24949.9|32
1646688000000|2022-03-07 21:20:00|24964.9|24949.9|24954.9|24939.9|24964.9|24949.9|24949.9|24934.9|17
1646688300000|2022-03-07 21:25:00|24957.4|24942.4|24952.4|24937.4|24959.9|24944.9|24952.4|24937.4|5
1646688600000|2022-03-07 21:30:00|24954.9|24939.9|24967.4|24952.4|24967.4|24952.4|24949.9|24934.9|149
1646688900000|2022-03-07 21:35:00|24964.9|24949.9|24952.4|24937.4|24967.4|24952.4|24947.4|24932.4|9
1646689200000|2022-03-07 21:40:00|24954.9|24939.9|24954.9|24939.9|24962.4|24947.4|24952.4|24937.4|11
1646689500000|2022-03-07 21:45:00|24959.9|24944.9|24972.4|24957.4|24972.4|24957.4|24954.9|24939.9|24
1646689800000|2022-03-07 21:50:00|24969.9|24954.9|24947.4|24932.4|24969.9|24954.9|24939.9|24924.9|17
1646690100000|2022-03-07 21:55:00|24949.9|24934.9|24945.1|24915.1|24952.4|24937.4|24934.9|24914.3|83
1646690400000|2022-03-07 22:00:00|24946.5|24916.5|24940.9|24910.9|24946.5|24916.5|24938.7|24908.7|0
1646690700000|2022-03-07 22:05:00|24941|24911|24935|24905|24941.7|24911.7|24932.2|24902.2|0
1646691000000|2022-03-07 22:10:00|24936.5|24906.5|24939.7|24909.7|24939.7|24909.7|24934.9|24904.9|0
1646691300000|2022-03-07 22:15:00|24939.5|24909.5|24938.7|24908.7|24939.9|24909.9|24937.2|24907.2|0
1646691600000|2022-03-07 22:20:00|24938.6|24908.6|24940.5|24910.5|24940.5|24910.5|24938.2|24908.2|0
1646691900000|2022-03-07 22:25:00|24940.2|24910.2|24939.3|24909.3|24940.4|24910.4|24938.4|24908.4|0
1646692200000|2022-03-07 22:30:00|24939|24909|24939.2|24909.2|24940.2|24910.2|24938|24908|0
1646692500000|2022-03-07 22:35:00|24939|24909|24938.1|24908.1|24940.2|24910.2|24937.7|24907.7|0
1646692800000|2022-03-07 22:40:00|24937.7|24907.7|24941.8|24911.8|24944|24914|24937.7|24907.7|0
1646693100000|2022-03-07 22:45:00|24941.5|24911.5|24939.9|24909.9|24943.1|24913.1|24939.9|24909.9|0
1646693400000|2022-03-07 22:50:00|24939.7|24909.7|24936.2|24906.2|24939.7|24909.7|24934.1|24904.1|0
1646693700000|2022-03-07 22:55:00|24936.4|24906.4|24938.6|24908.6|24938.7|24908.7|24934|24904|0
1646694000000|2022-03-07 23:00:00|24944.9|24914.9|24942.4|24927.4|24974.9|24959.9|24924.1|24894.1|91
1646694300000|2022-03-07 23:05:00|24939.9|24924.9|24919.9|24904.9|24939.9|24924.9|24894.9|24879.9|174
1646694600000|2022-03-07 23:10:00|24914.9|24899.9|24922.4|24907.4|24924.9|24909.9|24909.9|24894.9|8
1646694900000|2022-03-07 23:15:00|24924.9|24909.9|24902.4|24887.4|24924.9|24909.9|24902.4|24887.4|18
1646695200000|2022-03-07 23:20:00|24912.4|24897.4|24919.9|24904.9|24924.9|24909.9|24909.9|24894.9|33
1646695500000|2022-03-07 23:25:00|24917.4|24902.4|24907.4|24892.4|24927.4|24912.4|24897.4|24882.4|37
1646695800000|2022-03-07 23:30:00|24904.9|24889.9|24745.9|24738.9|24904.9|24889.9|24668.4|24661.4|37473
1646696100000|2022-03-07 23:35:00|24748.4|24741.4|24765.9|24758.9|24790.9|24783.9|24745.9|24738.9|218
1646696400000|2022-03-07 23:40:00|24758.4|24751.4|24840.9|24833.9|24840.9|24833.9|24750.9|24743.9|302
1646696700000|2022-03-07 23:45:00|24853.4|24846.4|24860.9|24853.9|24903.4|24896.4|24850.9|24843.9|827
1646697000000|2022-03-07 23:50:00|24863.4|24856.4|24933.4|24926.4|24965.9|24958.9|24860.9|24853.9|426
1646697300000|2022-03-07 23:55:00|24943.4|24936.4|24858.4|24851.4|24963.4|24956.4|24855.9|24848.9|1883
1646697600000|2022-03-08 00:00:00|24868.4|24861.4|24925.9|24918.9|24970.9|24963.9|24868.4|24861.4|2835
1646697900000|2022-03-08 00:05:00|24920.9|24913.9|24983.4|24976.4|25005.9|24998.9|24910.9|24903.9|1421
1646698200000|2022-03-08 00:10:00|24980.9|24973.9|24948.4|24941.4|24980.9|24973.9|24905.9|24898.9|2372
1646698500000|2022-03-08 00:15:00|24950.9|24943.9|25138.4|25131.4|25165.9|25158.9|24943.4|24936.4|1796
1646698800000|2022-03-08 00:20:00|25135.9|25128.9|25160.9|25153.9|25165.9|25158.9|25078.4|25071.4|2019
1646699100000|2022-03-08 00:25:00|25163.4|25156.4|25160.9|25153.9|25193.4|25186.4|25130.9|25123.9|1844
1646699400000|2022-03-08 00:30:00|25163.4|25156.4|25045.9|25038.9|25163.4|25156.4|25045.9|25038.9|826
1646699700000|2022-03-08 00:35:00|25043.4|25036.4|25145.9|25138.9|25148.4|25141.4|25030.9|25023.9|775
1646700000000|2022-03-08 00:40:00|25140.9|25133.9|25100.9|25093.9|25150.9|25143.9|25085.9|25078.9|537
1646700300000|2022-03-08 00:45:00|25105.9|25098.9|25085.9|25078.9|25150.9|25143.9|25065.9|25058.9|367
1646700600000|2022-03-08 00:50:00|25080.9|25073.9|25098.4|25091.4|25108.4|25101.4|25035.9|25028.9|554
1646700900000|2022-03-08 00:55:00|25095.9|25088.9|25093.4|25086.4|25113.4|25106.4|25060.9|25053.9|281
1646701200000|2022-03-08 01:00:00|25095.9|25088.9|25105.9|25098.9|25155.9|25148.9|25093.4|25086.4|357
1646701500000|2022-03-08 01:05:00|25108.4|25101.4|25145.9|25138.9|25163.4|25156.4|25075.9|25068.9|382
1646701800000|2022-03-08 01:10:00|25150.9|25143.9|25173.4|25166.4|25188.4|25181.4|25143.4|25136.4|308
1646702100000|2022-03-08 01:15:00|25175.9|25168.9|25280.9|25273.9|25310.9|25303.9|25175.9|25168.9|718
1646702400000|2022-03-08 01:20:00|25278.4|25271.4|25210.9|25203.9|25280.9|25273.9|25170.9|25163.9|1013
1646702700000|2022-03-08 01:25:00|25220.9|25213.9|25163.4|25156.4|25243.4|25236.4|25160.9|25153.9|734
1646703000000|2022-03-08 01:30:00|25165.9|25158.9|25200.9|25193.9|25205.9|25198.9|25140.9|25133.9|528
1646703300000|2022-03-08 01:35:00|25198.4|25191.4|25135.9|25128.9|25223.4|25216.4|25135.9|25128.9|431
1646703600000|2022-03-08 01:40:00|25133.4|25126.4|25205.9|25198.9|25205.9|25198.9|25130.9|25123.9|271
1646703900000|2022-03-08 01:45:00|25198.4|25191.4|25175.9|25168.9|25205.9|25198.9|25165.9|25158.9|365
1646704200000|2022-03-08 01:50:00|25173.4|25166.4|25115.9|25108.9|25190.9|25183.9|25105.9|25098.9|468
1646704500000|2022-03-08 01:55:00|25110.9|25103.9|25160.9|25153.9|25165.9|25158.9|25110.9|25103.9|282
1646704800000|2022-03-08 02:00:00|25165.9|25158.9|25143.4|25136.4|25165.9|25158.9|25118.4|25111.4|267
1646705100000|2022-03-08 02:05:00|25145.9|25138.9|25145.9|25138.9|25175.9|25168.9|25115.9|25108.9|237
1646705400000|2022-03-08 02:10:00|25143.4|25136.4|25170.9|25163.9|25183.4|25176.4|25140.9|25133.9|936
1646705700000|2022-03-08 02:15:00|25173.4|25166.4|25165.9|25158.9|25193.4|25186.4|25158.4|25151.4|328
1646706000000|2022-03-08 02:20:00|25168.4|25161.4|25165.9|25158.9|25175.9|25168.9|25135.9|25128.9|188
1646706300000|2022-03-08 02:25:00|25163.4|25156.4|25135.9|25128.9|25163.4|25156.4|25128.4|25121.4|220
1646706600000|2022-03-08 02:30:00|25133.4|25126.4|25135.9|25128.9|25155.9|25148.9|25125.9|25118.9|317
1646706900000|2022-03-08 02:35:00|25133.4|25126.4|25115.9|25108.9|25135.9|25128.9|25110.9|25103.9|364
1646707200000|2022-03-08 02:40:00|25110.9|25103.9|25128.4|25121.4|25133.4|25126.4|25085.9|25078.9|232
1646707500000|2022-03-08 02:45:00|25125.9|25118.9|25065.9|25058.9|25125.9|25118.9|25060.9|25053.9|897
1646707800000|2022-03-08 02:50:00|25058.4|25051.4|25063.4|25056.4|25063.4|25056.4|25025.9|25018.9|246
1646708100000|2022-03-08 02:55:00|25065.9|25058.9|25030.9|25023.9|25080.9|25073.9|25020.9|25013.9|233
1646708400000|2022-03-08 03:00:00|25028.4|25021.4|25045.9|25038.9|25048.4|25041.4|24990.9|24983.9|407
1646708700000|2022-03-08 03:05:00|25048.4|25041.4|25058.4|25051.4|25070.9|25063.9|25025.9|25018.9|126
1646709000000|2022-03-08 03:10:00|25060.9|25053.9|25020.9|25013.9|25060.9|25053.9|25005.9|24998.9|98
1646709300000|2022-03-08 03:15:00|25023.4|25016.4|25028.4|25021.4|25050.9|25043.9|25008.4|25001.4|687
1646709600000|2022-03-08 03:20:00|25025.9|25018.9|25045.9|25038.9|25050.9|25043.9|25018.4|25011.4|143
1646709900000|2022-03-08 03:25:00|25048.4|25041.4|25040.9|25033.9|25065.9|25058.9|25038.4|25031.4|103
1646710200000|2022-03-08 03:30:00|25038.4|25031.4|25068.4|25061.4|25098.4|25091.4|25038.4|25031.4|442
1646710500000|2022-03-08 03:35:00|25065.9|25058.9|25063.4|25056.4|25088.4|25081.4|25048.4|25041.4|239
1646710800000|2022-03-08 03:40:00|25060.9|25053.9|24988.4|24981.4|25060.9|25053.9|24983.4|24976.4|679
1646711100000|2022-03-08 03:45:00|24990.9|24983.9|24968.4|24961.4|25023.4|25016.4|24945.9|24938.9|472
1646711400000|2022-03-08 03:50:00|24970.9|24963.9|25010.9|25003.9|25028.4|25021.4|24965.9|24958.9|263
1646711700000|2022-03-08 03:55:00|25013.4|25006.4|25005.9|24998.9|25020.9|25013.9|24988.4|24981.4|554
1646712000000|2022-03-08 04:00:00|25010.9|25003.9|24995.9|24988.9|25010.9|25003.9|24975.9|24968.9|144
1646712300000|2022-03-08 04:05:00|24993.4|24986.4|24983.4|24976.4|24995.9|24988.9|24960.9|24953.9|100
1646712600000|2022-03-08 04:10:00|24980.9|24973.9|24940.9|24933.9|24983.4|24976.4|24938.4|24931.4|217
1646712900000|2022-03-08 04:15:00|24935.9|24928.9|24918.4|24911.4|24940.9|24933.9|24900.9|24893.9|633
1646713200000|2022-03-08 04:20:00|24915.9|24908.9|24878.4|24871.4|24925.9|24918.9|24860.9|24853.9|411
1646713500000|2022-03-08 04:25:00|24875.9|24868.9|24898.4|24891.4|24908.4|24901.4|24863.4|24856.4|155
1646713800000|2022-03-08 04:30:00|24895.9|24888.9|24905.9|24898.9|24935.9|24928.9|24895.9|24888.9|224
1646714100000|2022-03-08 04:35:00|24908.4|24901.4|24905.9|24898.9|24920.9|24913.9|24880.9|24873.9|205
1646714400000|2022-03-08 04:40:00|24903.4|24896.4|24933.4|24926.4|24955.9|24948.9|24895.9|24888.9|367
1646714700000|2022-03-08 04:45:00|24930.9|24923.9|24880.9|24873.9|24930.9|24923.9|24870.9|24863.9|658
1646715000000|2022-03-08 04:50:00|24883.4|24876.4|24920.9|24913.9|24920.9|24913.9|24880.9|24873.9|303
1646715300000|2022-03-08 04:55:00|24918.4|24911.4|24920.9|24913.9|24948.4|24941.4|24905.9|24898.9|825
1646715600000|2022-03-08 05:00:00|24910.9|24903.9|24915.9|24908.9|24930.9|24923.9|24885.9|24878.9|636
1646715900000|2022-03-08 05:05:00|24918.4|24911.4|24875.9|24868.9|24938.4|24931.4|24855.9|24848.9|474
1646716200000|2022-03-08 05:10:00|24878.4|24871.4|24890.9|24883.9|24898.4|24891.4|24845.9|24838.9|328
1646716500000|2022-03-08 05:15:00|24893.4|24886.4|24895.9|24888.9|24908.4|24901.4|24868.4|24861.4|669
1646716800000|2022-03-08 05:20:00|24893.4|24886.4|24855.9|24848.9|24895.9|24888.9|24845.9|24838.9|298
1646717100000|2022-03-08 05:25:00|24853.4|24846.4|24818.4|24811.4|24878.4|24871.4|24800.9|24793.9|1155
1646717400000|2022-03-08 05:30:00|24815.9|24808.9|24825.9|24818.9|24860.9|24853.9|24815.9|24808.9|527
1646717700000|2022-03-08 05:35:00|24823.4|24816.4|24798.4|24791.4|24840.9|24833.9|24785.9|24778.9|548
1646718000000|2022-03-08 05:40:00|24800.9|24793.9|24788.4|24781.4|24828.4|24821.4|24778.4|24771.4|514
1646718300000|2022-03-08 05:45:00|24790.9|24783.9|24790.9|24783.9|24825.9|24818.9|24778.4|24771.4|707
1646718600000|2022-03-08 05:50:00|24793.4|24786.4|24795.9|24788.9|24810.9|24803.9|24770.9|24763.9|1714
1646718900000|2022-03-08 05:55:00|24798.4|24791.4|24775.9|24768.9|24815.9|24808.9|24760.9|24753.9|2125
1646719200000|2022-03-08 06:00:00|24790.9|24783.9|24815.9|24808.9|24820.9|24813.9|24778.4|24771.4|1879
1646719500000|2022-03-08 06:05:00|24813.4|24806.4|24785.9|24778.9|24825.9|24818.9|24760.9|24753.9|712
1646719800000|2022-03-08 06:10:00|24783.4|24776.4|24703.4|24696.4|24785.9|24778.9|24688.4|24681.4|851
1646720100000|2022-03-08 06:15:00|24700.9|24693.9|24633.4|24626.4|24715.9|24708.9|24615.9|24608.9|1330
1646720400000|2022-03-08 06:20:00|24635.9|24628.9|24558.4|24551.4|24645.9|24638.9|24505.9|24498.9|1052
1646720700000|2022-03-08 06:25:00|24543.4|24536.4|24565.9|24558.9|24623.4|24616.4|24543.4|24536.4|302
1646721000000|2022-03-08 06:30:00|24563.4|24556.4|24568.4|24561.4|24598.4|24591.4|24538.4|24531.4|303
1646721300000|2022-03-08 06:35:00|24565.9|24558.9|24563.4|24556.4|24585.9|24578.9|24533.4|24526.4|132
1646721600000|2022-03-08 06:40:00|24568.4|24561.4|24608.4|24601.4|24615.9|24608.9|24558.4|24551.4|146
1646721900000|2022-03-08 06:45:00|24613.4|24606.4|24605.9|24598.9|24625.9|24618.9|24580.9|24573.9|131
1646722200000|2022-03-08 06:50:00|24603.4|24596.4|24640.9|24633.9|24645.9|24638.9|24600.9|24593.9|86
1646722500000|2022-03-08 06:55:00|24643.4|24636.4|24635.9|24628.9|24650.9|24643.9|24608.4|24601.4|195
1646722800000|2022-03-08 07:00:00|24633.4|24626.4|24613.4|24606.4|24650.9|24643.9|24598.4|24591.4|220
1646723100000|2022-03-08 07:05:00|24615.9|24608.9|24600.9|24593.9|24638.4|24631.4|24593.4|24586.4|59
1646723400000|2022-03-08 07:10:00|24593.4|24586.4|24575.9|24568.9|24598.4|24591.4|24550.9|24543.9|51
1646723700000|2022-03-08 07:15:00|24570.9|24563.9|24650.9|24643.9|24655.9|24648.9|24553.4|24546.4|196
1646724000000|2022-03-08 07:20:00|24653.4|24646.4|24645.9|24638.9|24660.9|24653.9|24625.9|24618.9|154
1646724300000|2022-03-08 07:25:00|24643.4|24636.4|24685.9|24678.9|24688.4|24681.4|24625.9|24618.9|313
1646724600000|2022-03-08 07:30:00|24675.9|24668.9|24695.9|24688.9|24710.9|24703.9|24668.4|24661.4|406
1646724900000|2022-03-08 07:35:00|24698.4|24691.4|24708.4|24701.4|24710.9|24703.9|24680.9|24673.9|163
1646725200000|2022-03-08 07:40:00|24705.9|24698.9|24723.4|24716.4|24740.9|24733.9|24685.9|24678.9|331
1646725500000|2022-03-08 07:45:00|24725.9|24718.9|24698.4|24691.4|24730.9|24723.9|24685.9|24678.9|285
1646725800000|2022-03-08 07:50:00|24695.9|24688.9|24645.9|24638.9|24700.9|24693.9|24630.9|24623.9|313
1646726100000|2022-03-08 07:55:00|24635.9|24628.9|24640.9|24633.9|24650.9|24643.9|24603.4|24596.4|472
1646726400000|2022-03-08 08:00:00|24643.4|24636.4|24720.9|24713.9|24723.4|24716.4|24630.9|24623.9|616
1646726700000|2022-03-08 08:05:00|24715.9|24708.9|24700.9|24693.9|24735.9|24728.9|24688.4|24681.4|609
1646727000000|2022-03-08 08:10:00|24695.9|24688.9|24825.9|24818.9|24833.4|24826.4|24695.9|24688.9|1019
1646727300000|2022-03-08 08:15:00|24820.9|24813.9|24828.4|24821.4|24830.9|24823.9|24758.4|24751.4|492
1646727600000|2022-03-08 08:20:00|24830.9|24823.9|24915.9|24908.9|24915.9|24908.9|24818.4|24811.4|905
1646727900000|2022-03-08 08:25:00|24910.9|24903.9|24938.4|24931.4|24950.9|24943.9|24885.9|24878.9|554
1646728200000|2022-03-08 08:30:00|24940.9|24933.9|24903.4|24896.4|24943.4|24936.4|24898.4|24891.4|561
1646728500000|2022-03-08 08:35:00|24900.9|24893.9|24920.9|24913.9|24953.4|24946.4|24898.4|24891.4|344
1646728800000|2022-03-08 08:40:00|24925.9|24918.9|24845.9|24838.9|24970.9|24963.9|24840.9|24833.9|645
1646729100000|2022-03-08 08:45:00|24843.4|24836.4|24855.9|24848.9|24890.9|24883.9|24818.4|24811.4|426
1646729400000|2022-03-08 08:50:00|24858.4|24851.4|24825.9|24818.9|24865.9|24858.9|24795.9|24788.9|588
1646729700000|2022-03-08 08:55:00|24830.9|24823.9|24850.9|24843.9|24860.9|24853.9|24818.4|24811.4|506
1646730000000|2022-03-08 09:00:00|24848.4|24841.4|24900.9|24893.9|24915.9|24908.9|24838.4|24831.4|376
1646730300000|2022-03-08 09:05:00|24898.4|24891.4|24885.9|24878.9|24910.9|24903.9|24855.9|24848.9|260
1646730600000|2022-03-08 09:10:00|24888.4|24881.4|24915.9|24908.9|24925.9|24918.9|24885.9|24878.9|341
1646730900000|2022-03-08 09:15:00|24920.9|24913.9|24918.4|24911.4|24930.9|24923.9|24908.4|24901.4|203
1646731200000|2022-03-08 09:20:00|24920.9|24913.9|24915.9|24908.9|24925.9|24918.9|24883.4|24876.4|188
1646731500000|2022-03-08 09:25:00|24918.4|24911.4|24885.9|24878.9|24920.9|24913.9|24880.9|24873.9|192
1646731800000|2022-03-08 09:30:00|24888.4|24881.4|24930.9|24923.9|24940.9|24933.9|24865.9|24858.9|456
1646732100000|2022-03-08 09:35:00|24933.4|24926.4|24885.9|24878.9|24940.9|24933.9|24880.9|24873.9|512
1646732400000|2022-03-08 09:40:00|24880.9|24873.9|24870.9|24863.9|24890.9|24883.9|24860.9|24853.9|175
1646732700000|2022-03-08 09:45:00|24868.4|24861.4|24830.9|24823.9|24868.4|24861.4|24815.9|24808.9|178
1646733000000|2022-03-08 09:50:00|24825.9|24818.9|24880.9|24873.9|24880.9|24873.9|24825.9|24818.9|130
1646733300000|2022-03-08 09:55:00|24885.9|24878.9|24860.9|24853.9|24885.9|24878.9|24840.9|24833.9|1278
1646733600000|2022-03-08 10:00:00|24858.4|24851.4|24835.9|24828.9|24865.9|24858.9|24830.9|24823.9|149
1646733900000|2022-03-08 10:05:00|24838.4|24831.4|24780.9|24773.9|24838.4|24831.4|24775.9|24768.9|304
1646734200000|2022-03-08 10:10:00|24783.4|24776.4|24805.9|24798.9|24815.9|24808.9|24780.9|24773.9|172
1646734500000|2022-03-08 10:15:00|24800.9|24793.9|24743.4|24736.4|24803.4|24796.4|24735.9|24728.9|290
1646734800000|2022-03-08 10:20:00|24745.9|24738.9|24770.9|24763.9|24770.9|24763.9|24740.9|24733.9|201
1646735100000|2022-03-08 10:25:00|24768.4|24761.4|24815.9|24808.9|24825.9|24818.9|24768.4|24761.4|253
1646735400000|2022-03-08 10:30:00|24813.4|24806.4|24795.9|24788.9|24815.9|24808.9|24775.9|24768.9|375
1646735700000|2022-03-08 10:35:00|24800.9|24793.9|24805.9|24798.9|24835.9|24828.9|24785.9|24778.9|2596
1646736000000|2022-03-08 10:40:00|24810.9|24803.9|24800.9|24793.9|24815.9|24808.9|24760.9|24753.9|172
1646736300000|2022-03-08 10:45:00|24803.4|24796.4|24830.9|24823.9|24835.9|24828.9|24790.9|24783.9|205
1646736600000|2022-03-08 10:50:00|24833.4|24826.4|24830.9|24823.9|24865.9|24858.9|24825.9|24818.9|227
1646736900000|2022-03-08 10:55:00|24833.4|24826.4|24840.9|24833.9|24865.9|24858.9|24830.9|24823.9|176
1646737200000|2022-03-08 11:00:00|24843.4|24836.4|24848.4|24841.4|24858.4|24851.4|24815.9|24808.9|218
1646737500000|2022-03-08 11:05:00|24850.9|24843.9|24835.9|24828.9|24855.9|24848.9|24815.9|24808.9|176
1646737800000|2022-03-08 11:10:00|24833.4|24826.4|24855.9|24848.9|24860.9|24853.9|24825.9|24818.9|122
1646738100000|2022-03-08 11:15:00|24853.4|24846.4|24815.9|24808.9|24855.9|24848.9|24810.9|24803.9|83
1646738400000|2022-03-08 11:20:00|24818.4|24811.4|24840.9|24833.9|24845.9|24838.9|24798.4|24791.4|177
1646738700000|2022-03-08 11:25:00|24835.9|24828.9|24860.9|24853.9|24870.9|24863.9|24833.4|24826.4|152
1646739000000|2022-03-08 11:30:00|24865.9|24858.9|24860.9|24853.9|24870.9|24863.9|24845.9|24838.9|199
1646739300000|2022-03-08 11:35:00|24855.9|24848.9|24850.9|24843.9|24858.4|24851.4|24840.9|24833.9|253
1646739600000|2022-03-08 11:40:00|24848.4|24841.4|24860.9|24853.9|24860.9|24853.9|24830.9|24823.9|145
1646739900000|2022-03-08 11:45:00|24858.4|24851.4|24865.9|24858.9|24870.9|24863.9|24838.4|24831.4|162
1646740200000|2022-03-08 11:50:00|24860.9|24853.9|24860.9|24853.9|24870.9|24863.9|24845.9|24838.9|114
1646740500000|2022-03-08 11:55:00|24858.4|24851.4|24905.9|24898.9|24905.9|24898.9|24855.9|24848.9|366
1646740800000|2022-03-08 12:00:00|24908.4|24901.4|24935.9|24928.9|24935.9|24928.9|24900.9|24893.9|341
1646741100000|2022-03-08 12:05:00|24940.9|24933.9|24945.9|24938.9|24950.9|24943.9|24935.9|24928.9|258
1646741400000|2022-03-08 12:10:00|24948.4|24941.4|25000.9|24993.9|25000.9|24993.9|24948.4|24941.4|342
1646741700000|2022-03-08 12:15:00|24998.4|24991.4|24980.9|24973.9|25000.9|24993.9|24978.4|24971.4|135
1646742000000|2022-03-08 12:20:00|24978.4|24971.4|24980.9|24973.9|24993.4|24986.4|24960.9|24953.9|324
1646742300000|2022-03-08 12:25:00|24983.4|24976.4|24970.9|24963.9|25000.9|24993.9|24965.9|24958.9|266
1646742600000|2022-03-08 12:30:00|24973.4|24966.4|24935.9|24928.9|24975.9|24968.9|24918.4|24911.4|320
1646742900000|2022-03-08 12:35:00|24940.9|24933.9|24923.4|24916.4|24940.9|24933.9|24910.9|24903.9|193
1646743200000|2022-03-08 12:40:00|24925.9|24918.9|24895.9|24888.9|24930.9|24923.9|24885.9|24878.9|193
1646743500000|2022-03-08 12:45:00|24900.9|24893.9|24858.4|24851.4|24900.9|24893.9|24855.9|24848.9|184
1646743800000|2022-03-08 12:50:00|24855.9|24848.9|24835.9|24828.9|24860.9|24853.9|24830.9|24823.9|561
1646744100000|2022-03-08 12:55:00|24838.4|24831.4|24855.9|24848.9|24863.4|24856.4|24835.9|24828.9|222
1646744400000|2022-03-08 13:00:00|24858.4|24851.4|24853.4|24846.4|24860.9|24853.9|24815.9|24808.9|153
1646744700000|2022-03-08 13:05:00|24855.9|24848.9|24845.9|24838.9|24860.9|24853.9|24825.9|24818.9|116
1646745000000|2022-03-08 13:10:00|24843.4|24836.4|24758.4|24751.4|24850.9|24843.9|24755.9|24748.9|384
1646745300000|2022-03-08 13:15:00|24760.9|24753.9|24785.9|24778.9|24795.9|24788.9|24753.4|24746.4|219
1646745600000|2022-03-08 13:20:00|24788.4|24781.4|24765.9|24758.9|24790.9|24783.9|24765.9|24758.9|290
1646745900000|2022-03-08 13:25:00|24768.4|24761.4|24795.9|24788.9|24805.9|24798.9|24763.4|24756.4|185
1646746200000|2022-03-08 13:30:00|24790.9|24783.9|24800.9|24793.9|24810.9|24803.9|24785.9|24778.9|97
1646746500000|2022-03-08 13:35:00|24798.4|24791.4|24830.9|24823.9|24840.9|24833.9|24795.9|24788.9|205
1646746800000|2022-03-08 13:40:00|24833.4|24826.4|24830.9|24823.9|24855.9|24848.9|24828.4|24821.4|118
1646747100000|2022-03-08 13:45:00|24833.4|24826.4|24850.9|24843.9|24855.9|24848.9|24825.9|24818.9|141
1646747400000|2022-03-08 13:50:00|24853.4|24846.4|24880.9|24873.9|24900.9|24893.9|24833.4|24826.4|400
1646747700000|2022-03-08 13:55:00|24885.9|24878.9|24850.9|24843.9|24893.4|24886.4|24845.9|24838.9|149
1646748000000|2022-03-08 14:00:00|24848.4|24841.4|24855.9|24848.9|24873.4|24866.4|24830.9|24823.9|129
1646748300000|2022-03-08 14:05:00|24858.4|24851.4|24835.9|24828.9|24875.9|24868.9|24835.9|24828.9|215
1646748600000|2022-03-08 14:10:00|24838.4|24831.4|24845.9|24838.9|24865.9|24858.9|24835.9|24828.9|120
1646748900000|2022-03-08 14:15:00|24848.4|24841.4|24840.9|24833.9|24870.9|24863.9|24840.9|24833.9|130
1646749200000|2022-03-08 14:20:00|24838.4|24831.4|24878.4|24871.4|24880.9|24873.9|24835.9|24828.9|481
1646749500000|2022-03-08 14:25:00|24875.9|24868.9|24848.4|24841.4|24875.9|24868.9|24835.9|24828.9|124
1646749800000|2022-03-08 14:30:00|24850.9|24843.9|24795.9|24788.9|24880.9|24873.9|24780.9|24773.9|643
1646750100000|2022-03-08 14:35:00|24805.9|24798.9|24760.9|24753.9|24883.4|24876.4|24760.9|24753.9|889
1646750400000|2022-03-08 14:40:00|24758.4|24751.4|24828.4|24821.4|24840.9|24833.9|24715.9|24708.9|1323
1646750700000|2022-03-08 14:45:00|24830.9|24823.9|24795.9|24788.9|24855.9|24848.9|24785.9|24778.9|668
1646751000000|2022-03-08 14:50:00|24790.9|24783.9|24743.4|24736.4|24820.9|24813.9|24730.9|24723.9|465
1646751300000|2022-03-08 14:55:00|24740.9|24733.9|24740.9|24733.9|24755.9|24748.9|24710.9|24703.9|472
1646751600000|2022-03-08 15:00:00|24730.9|24723.9|24665.9|24658.9|24735.9|24728.9|24653.4|24646.4|483
1646751900000|2022-03-08 15:05:00|24660.9|24653.9|24640.9|24633.9|24690.9|24683.9|24628.4|24621.4|505
1646752200000|2022-03-08 15:10:00|24635.9|24628.9|24660.9|24653.9|24680.9|24673.9|24618.4|24611.4|518
1646752500000|2022-03-08 15:15:00|24655.9|24648.9|24758.4|24751.4|24768.4|24761.4|24655.9|24648.9|1100
1646752800000|2022-03-08 15:20:00|24755.9|24748.9|24675.9|24668.9|24770.9|24763.9|24673.4|24666.4|708
1646753100000|2022-03-08 15:25:00|24673.4|24666.4|24625.9|24618.9|24678.4|24671.4|24623.4|24616.4|584
1646753400000|2022-03-08 15:30:00|24620.9|24613.9|24580.9|24573.9|24675.9|24668.9|24560.9|24553.9|573
1646753700000|2022-03-08 15:35:00|24578.4|24571.4|24625.9|24618.9|24638.4|24631.4|24568.4|24561.4|405
1646754000000|2022-03-08 15:40:00|24623.4|24616.4|24668.4|24661.4|24675.9|24668.9|24605.9|24598.9|231
1646754300000|2022-03-08 15:45:00|24665.9|24658.9|24695.9|24688.9|24700.9|24693.9|24640.9|24633.9|234
1646754600000|2022-03-08 15:50:00|24693.4|24686.4|24725.9|24718.9|24738.4|24731.4|24660.9|24653.9|772
1646754900000|2022-03-08 15:55:00|24728.4|24721.4|24765.9|24758.9|24775.9|24768.9|24680.9|24673.9|594
1646755200000|2022-03-08 16:00:00|24770.9|24763.9|24795.9|24788.9|24800.9|24793.9|24738.4|24731.4|410
1646755500000|2022-03-08 16:05:00|24790.9|24783.9|24720.9|24713.9|24798.4|24791.4|24690.9|24683.9|3235
1646755800000|2022-03-08 16:10:00|24723.4|24716.4|24750.9|24743.9|24750.9|24743.9|24720.9|24713.9|266
1646756100000|2022-03-08 16:15:00|24753.4|24746.4|24763.4|24756.4|24770.9|24763.9|24715.9|24708.9|2101
1646756400000|2022-03-08 16:20:00|24765.9|24758.9|24698.4|24691.4|24775.9|24768.9|24680.9|24673.9|296
1646756700000|2022-03-08 16:25:00|24695.9|24688.9|24710.9|24703.9|24725.9|24718.9|24675.9|24668.9|315
1646757000000|2022-03-08 16:30:00|24713.4|24706.4|24675.9|24668.9|24715.9|24708.9|24640.9|24633.9|670
1646757300000|2022-03-08 16:35:00|24678.4|24671.4|24693.4|24686.4|24715.9|24708.9|24678.4|24671.4|394
1646757600000|2022-03-08 16:40:00|24695.9|24688.9|24705.9|24698.9|24725.9|24718.9|24678.4|24671.4|318
1646757900000|2022-03-08 16:45:00|24703.4|24696.4|24755.9|24748.9|24775.9|24768.9|24695.9|24688.9|301
1646758200000|2022-03-08 16:50:00|24753.4|24746.4|24788.4|24781.4|24795.9|24788.9|24750.9|24743.9|281
1646758500000|2022-03-08 16:55:00|24790.9|24783.9|24790.9|24783.9|24808.4|24801.4|24765.9|24758.9|384
1646758800000|2022-03-08 17:00:00|24795.9|24788.9|24845.9|24838.9|24850.9|24843.9|24775.9|24768.9|293
1646759100000|2022-03-08 17:05:00|24843.4|24836.4|24898.4|24891.4|24920.9|24913.9|24843.4|24836.4|700
1646759400000|2022-03-08 17:10:00|24895.9|24888.9|24980.9|24973.9|24980.9|24973.9|24895.9|24888.9|510
1646759700000|2022-03-08 17:15:00|24985.9|24978.9|25033.4|25026.4|25055.9|25048.9|24970.9|24963.9|941
1646760000000|2022-03-08 17:20:00|25035.9|25028.9|25015.9|25008.9|25093.4|25086.4|24980.9|24973.9|1193
1646760300000|2022-03-08 17:25:00|25018.4|25011.4|25040.9|25033.9|25050.9|25043.9|24980.9|24973.9|432
1646760600000|2022-03-08 17:30:00|25045.9|25038.9|25073.4|25066.4|25080.9|25073.9|25005.9|24998.9|710
1646760900000|2022-03-08 17:35:00|25070.9|25063.9|25075.9|25068.9|25085.9|25078.9|25025.9|25018.9|337
1646761200000|2022-03-08 17:40:00|25073.4|25066.4|25085.9|25078.9|25100.9|25093.9|25040.9|25033.9|379
1646761500000|2022-03-08 17:45:00|25080.9|25073.9|25090.9|25083.9|25105.9|25098.9|25050.9|25043.9|578
1646761800000|2022-03-08 17:50:00|25088.4|25081.4|25110.9|25103.9|25110.9|25103.9|25045.9|25038.9|348
1646762100000|2022-03-08 17:55:00|25108.4|25101.4|25108.4|25101.4|25115.9|25108.9|25075.9|25068.9|196
1646762400000|2022-03-08 18:00:00|25110.9|25103.9|25145.9|25138.9|25155.9|25148.9|25110.9|25103.9|344
1646762700000|2022-03-08 18:05:00|25150.9|25143.9|25158.4|25151.4|25165.9|25158.9|25110.9|25103.9|458
1646763000000|2022-03-08 18:10:00|25160.9|25153.9|25115.9|25108.9|25163.4|25156.4|25110.9|25103.9|346
1646763300000|2022-03-08 18:15:00|25120.9|25113.9|25138.4|25131.4|25140.9|25133.9|25105.9|25098.9|828
1646763600000|2022-03-08 18:20:00|25140.9|25133.9|25070.9|25063.9|25140.9|25133.9|25065.9|25058.9|250
1646763900000|2022-03-08 18:25:00|25075.9|25068.9|25018.4|25011.4|25075.9|25068.9|25005.9|24998.9|330
1646764200000|2022-03-08 18:30:00|25020.9|25013.9|24943.4|24936.4|25020.9|25013.9|24925.9|24918.9|544
1646764500000|2022-03-08 18:35:00|24945.9|24938.9|24920.9|24913.9|24960.9|24953.9|24905.9|24898.9|250
1646764800000|2022-03-08 18:40:00|24923.4|24916.4|24945.9|24938.9|24945.9|24938.9|24878.4|24871.4|319
1646765100000|2022-03-08 18:45:00|24948.4|24941.4|24905.9|24898.9|24950.9|24943.9|24893.4|24886.4|331
1646765400000|2022-03-08 18:50:00|24903.4|24896.4|24865.9|24858.9|24920.9|24913.9|24865.9|24858.9|289
1646765700000|2022-03-08 18:55:00|24863.4|24856.4|24840.9|24833.9|24880.9|24873.9|24833.4|24826.4|465
1646766000000|2022-03-08 19:00:00|24838.4|24831.4|24815.9|24808.9|24845.9|24838.9|24763.4|24756.4|419
1646766300000|2022-03-08 19:05:00|24813.4|24806.4|24855.9|24848.9|24875.9|24868.9|24798.4|24791.4|359
1646766600000|2022-03-08 19:10:00|24858.4|24851.4|24818.4|24811.4|24858.4|24851.4|24780.9|24773.9|200
1646766900000|2022-03-08 19:15:00|24815.9|24808.9|24825.9|24818.9|24855.9|24848.9|24803.4|24796.4|142
1646767200000|2022-03-08 19:20:00|24828.4|24821.4|24838.4|24831.4|24855.9|24848.9|24778.4|24771.4|209
1646767500000|2022-03-08 19:25:00|24835.9|24828.9|24888.4|24881.4|24895.9|24888.9|24820.9|24813.9|215
1646767800000|2022-03-08 19:30:00|24890.9|24883.9|24860.9|24853.9|24905.9|24898.9|24840.9|24833.9|215
1646768100000|2022-03-08 19:35:00|24858.4|24851.4|24963.4|24956.4|24965.9|24958.9|24850.9|24843.9|662
1646768400000|2022-03-08 19:40:00|24965.9|24958.9|24978.4|24971.4|24985.9|24978.9|24905.9|24898.9|495
1646768700000|2022-03-08 19:45:00|24980.9|24973.9|25030.9|25023.9|25045.9|25038.9|24980.9|24973.9|390
1646769000000|2022-03-08 19:50:00|25025.9|25018.9|24940.9|24933.9|25045.9|25038.9|24935.9|24928.9|670
1646769300000|2022-03-08 19:55:00|24935.9|24928.9|24910.9|24903.9|24943.4|24936.4|24875.9|24868.9|516
1646769600000|2022-03-08 20:00:00|24918.4|24911.4|25023.4|25016.4|25050.9|25043.9|24895.9|24888.9|683
1646769900000|2022-03-08 20:05:00|25020.9|25013.9|25040.9|25033.9|25055.9|25048.9|25005.9|24998.9|240
1646770200000|2022-03-08 20:10:00|25043.4|25036.4|24945.9|24938.9|25060.9|25053.9|24913.4|24906.4|544
1646770500000|2022-03-08 20:15:00|24950.9|24943.9|24925.9|24918.9|24950.9|24943.9|24918.4|24911.4|191
1646770800000|2022-03-08 20:20:00|24928.4|24921.4|24928.4|24921.4|24930.9|24923.9|24885.9|24878.9|192
1646771100000|2022-03-08 20:25:00|24930.9|24923.9|24845.9|24838.9|24930.9|24923.9|24835.9|24828.9|238
1646771400000|2022-03-08 20:30:00|24843.4|24836.4|24793.4|24786.4|24850.9|24843.9|24788.4|24781.4|317
1646771700000|2022-03-08 20:35:00|24795.9|24788.9|24830.9|24823.9|24843.4|24836.4|24785.9|24778.9|400
1646772000000|2022-03-08 20:40:00|24828.4|24821.4|24795.9|24788.9|24855.9|24848.9|24795.9|24788.9|198
1646772300000|2022-03-08 20:45:00|24798.4|24791.4|24788.4|24781.4|24823.4|24816.4|24778.4|24771.4|333
1646772600000|2022-03-08 20:50:00|24785.9|24778.9|24810.9|24803.9|24855.9|24848.9|24780.9|24773.9|516
1646772900000|2022-03-08 20:55:00|24815.9|24808.9|24800.9|24793.9|24825.9|24818.9|24795.9|24788.9|1239
1646773200000|2022-03-08 21:00:00|24798.4|24791.4|24725.9|24718.9|24800.9|24793.9|24720.9|24713.9|250
1646773500000|2022-03-08 21:05:00|24728.4|24721.4|24718.4|24711.4|24730.9|24723.9|24713.4|24706.4|44
1646773800000|2022-03-08 21:10:00|24720.9|24713.9|24720.9|24713.9|24745.9|24738.9|24718.4|24711.4|28
1646774100000|2022-03-08 21:15:00|24724.9|24709.9|24717.4|24702.4|24729.9|24714.9|24717.4|24702.4|2
1646774400000|2022-03-08 21:20:00|24719.9|24704.9|24704.9|24689.9|24719.9|24704.9|24689.9|24674.9|37
1646774700000|2022-03-08 21:25:00|24702.4|24687.4|24707.4|24692.4|24707.4|24692.4|24699.9|24684.9|2
1646775000000|2022-03-08 21:30:00|24709.9|24694.9|24699.9|24684.9|24714.9|24699.9|24697.4|24682.4|1
1646775300000|2022-03-08 21:35:00|24702.4|24687.4|24694.9|24679.9|24702.4|24687.4|24694.9|24679.9|0
1646775600000|2022-03-08 21:40:00|24697.4|24682.4|24689.9|24674.9|24697.4|24682.4|24684.9|24669.9|4
1646775900000|2022-03-08 21:45:00|24692.4|24677.4|24714.9|24699.9|24729.9|24714.9|24687.4|24672.4|41
1646776200000|2022-03-08 21:50:00|24717.4|24702.4|24699.9|24684.9|24724.9|24709.9|24699.9|24684.9|68
1646776500000|2022-03-08 21:55:00|24697.4|24682.4|24720.8|24690.8|24727.7|24712.4|24697.4|24682.4|18
1646776800000|2022-03-08 22:00:00|24721.9|24691.9|24721.3|24691.3|24721.9|24691.9|24718.1|24688.1|0
1646777100000|2022-03-08 22:05:00|24720.4|24690.4|24717.9|24687.9|24720.7|24690.7|24714.4|24684.4|0
1646777400000|2022-03-08 22:10:00|24718.1|24688.1|24719.1|24689.1|24723.2|24693.2|24717.9|24687.9|0
1646777700000|2022-03-08 22:15:00|24719.6|24689.6|24717.7|24687.7|24720.4|24690.4|24717.2|24687.2|0
1646778000000|2022-03-08 22:20:00|24717.8|24687.8|24720|24690|24720.6|24690.6|24717.7|24687.7|0
1646778300000|2022-03-08 22:25:00|24718.9|24688.9|24717.7|24687.7|24718.9|24688.9|24717.4|24687.4|0
1646778600000|2022-03-08 22:30:00|24718.4|24688.4|24717.6|24687.6|24718.5|24688.5|24716.3|24686.3|0
1646778900000|2022-03-08 22:35:00|24715.4|24685.4|24715.7|24685.7|24715.8|24685.8|24714.6|24684.6|0
1646779200000|2022-03-08 22:40:00|24715.2|24685.2|24715.1|24685.1|24715.4|24685.4|24714.3|24684.3|0
1646779500000|2022-03-08 22:45:00|24715.2|24685.2|24719.7|24689.7|24719.9|24689.9|24715|24685|0
1646779800000|2022-03-08 22:50:00|24716.6|24686.6|24718.9|24688.9|24720.4|24690.4|24716.2|24686.2|0
1646780100000|2022-03-08 22:55:00|24718.7|24688.7|24721.1|24691.1|24722.7|24692.7|24718.7|24688.7|0
1646780400000|2022-03-08 23:00:00|24727|24697|24749.9|24734.9|24756.5|24734.9|24723.9|24693.9|18
1646780700000|2022-03-08 23:05:00|24752.4|24737.4|24742.4|24727.4|24752.4|24737.4|24732.4|24717.4|8
1646781000000|2022-03-08 23:10:00|24744.9|24729.9|24749.9|24734.9|24757.4|24742.4|24732.4|24717.4|15
1646781300000|2022-03-08 23:15:00|24747.4|24732.4|24737.4|24722.4|24752.4|24737.4|24734.9|24719.9|30
1646781600000|2022-03-08 23:20:00|24734.9|24719.9|24749.9|24734.9|24757.4|24742.4|24729.9|24714.9|64
1646781900000|2022-03-08 23:25:00|24754.9|24739.9|24767.4|24752.4|24772.4|24757.4|24737.4|24722.4|40
1646782200000|2022-03-08 23:30:00|24769.9|24754.9|24800.9|24793.9|24820.9|24813.9|24769.9|24754.9|42035
1646782500000|2022-03-08 23:35:00|24798.4|24791.4|24808.4|24801.4|24810.9|24803.9|24795.9|24788.9|158
1646782800000|2022-03-08 23:40:00|24810.9|24803.9|24845.9|24838.9|24850.9|24843.9|24798.4|24791.4|589
1646783100000|2022-03-08 23:45:00|24843.4|24836.4|24920.9|24913.9|24953.4|24946.4|24843.4|24836.4|484
1646783400000|2022-03-08 23:50:00|24925.9|24918.9|24858.4|24851.4|24925.9|24918.9|24848.4|24841.4|721
1646783700000|2022-03-08 23:55:00|24855.9|24848.9|24883.4|24876.4|24888.4|24881.4|24815.9|24808.9|294
1646784000000|2022-03-09 00:00:00|24880.9|24873.9|24905.9|24898.9|24943.4|24936.4|24875.9|24868.9|984
1646784300000|2022-03-09 00:05:00|24903.4|24896.4|24920.9|24913.9|24935.9|24928.9|24878.4|24871.4|622
1646784600000|2022-03-09 00:10:00|24913.4|24906.4|24843.4|24836.4|24913.4|24906.4|24830.9|24823.9|937
1646784900000|2022-03-09 00:15:00|24845.9|24838.9|24858.4|24851.4|24955.9|24948.9|24838.4|24831.4|754
1646785200000|2022-03-09 00:20:00|24860.9|24853.9|24903.4|24896.4|24905.9|24898.9|24840.9|24833.9|294
1646785500000|2022-03-09 00:25:00|24900.9|24893.9|24960.9|24953.9|24968.4|24961.4|24895.9|24888.9|420
1646785800000|2022-03-09 00:30:00|24963.4|24956.4|24910.9|24903.9|24965.9|24958.9|24898.4|24891.4|392
1646786100000|2022-03-09 00:35:00|24908.4|24901.4|24898.4|24891.4|24945.9|24938.9|24895.9|24888.9|201
1646786400000|2022-03-09 00:40:00|24895.9|24888.9|24945.9|24938.9|24945.9|24938.9|24895.9|24888.9|246
1646786700000|2022-03-09 00:45:00|24950.9|24943.9|24928.4|24921.4|24960.9|24953.9|24900.9|24893.9|416
1646787000000|2022-03-09 00:50:00|24930.9|24923.9|24940.9|24933.9|24945.9|24938.9|24895.9|24888.9|254
1646787300000|2022-03-09 00:55:00|24943.4|24936.4|24938.4|24931.4|24958.4|24951.4|24915.9|24908.9|248
1646787600000|2022-03-09 01:00:00|24940.9|24933.9|24910.9|24903.9|24965.9|24958.9|24895.9|24888.9|533
1646787900000|2022-03-09 01:05:00|24905.9|24898.9|24950.9|24943.9|24958.4|24951.4|24903.4|24896.4|462
1646788200000|2022-03-09 01:10:00|24945.9|24938.9|24985.9|24978.9|25020.9|25013.9|24945.9|24938.9|592
1646788500000|2022-03-09 01:15:00|24980.9|24973.9|24945.9|24938.9|24990.9|24983.9|24935.9|24928.9|567
1646788800000|2022-03-09 01:20:00|24940.9|24933.9|24935.9|24928.9|24963.4|24956.4|24920.9|24913.9|723
1646789100000|2022-03-09 01:25:00|24933.4|24926.4|24960.9|24953.9|24963.4|24956.4|24925.9|24918.9|1054
1646789400000|2022-03-09 01:30:00|24963.4|24956.4|25035.9|25028.9|25060.9|25053.9|24953.4|24946.4|641
1646789700000|2022-03-09 01:35:00|25033.4|25026.4|25048.4|25041.4|25063.4|25056.4|25028.4|25021.4|495
1646790000000|2022-03-09 01:40:00|25045.9|25038.9|25060.9|25053.9|25080.9|25073.9|25005.9|24998.9|637
1646790300000|2022-03-09 01:45:00|25055.9|25048.9|25065.9|25058.9|25083.4|25076.4|25048.4|25041.4|505
1646790600000|2022-03-09 01:50:00|25068.4|25061.4|25000.9|24993.9|25070.9|25063.9|24995.9|24988.9|451
1646790900000|2022-03-09 01:55:00|24995.9|24988.9|25013.4|25006.4|25028.4|25021.4|24995.9|24988.9|220
1646791200000|2022-03-09 02:00:00|25005.9|24998.9|24993.4|24986.4|25095.9|25088.9|24980.9|24973.9|627
1646791500000|2022-03-09 02:05:00|24995.9|24988.9|25000.9|24993.9|25010.9|25003.9|24975.9|24968.9|249
1646791800000|2022-03-09 02:10:00|24998.4|24991.4|24995.9|24988.9|25025.9|25018.9|24983.4|24976.4|166
1646792100000|2022-03-09 02:15:00|24990.9|24983.9|24978.4|24971.4|24990.9|24983.9|24958.4|24951.4|175
1646792400000|2022-03-09 02:20:00|24975.9|24968.9|24948.4|24941.4|24988.4|24981.4|24943.4|24936.4|279
1646792700000|2022-03-09 02:25:00|24945.9|24938.9|24980.9|24973.9|24983.4|24976.4|24935.9|24928.9|273
1646793000000|2022-03-09 02:30:00|24983.4|24976.4|24958.4|24951.4|24983.4|24976.4|24940.9|24933.9|409
1646793300000|2022-03-09 02:35:00|24960.9|24953.9|24905.9|24898.9|24965.9|24958.9|24905.9|24898.9|174
1646793600000|2022-03-09 02:40:00|24908.4|24901.4|24900.9|24893.9|24928.4|24921.4|24893.4|24886.4|307
1646793900000|2022-03-09 02:45:00|24898.4|24891.4|24903.4|24896.4|24938.4|24931.4|24895.9|24888.9|244
1646794200000|2022-03-09 02:50:00|24900.9|24893.9|24868.4|24861.4|24903.4|24896.4|24855.9|24848.9|266
1646794500000|2022-03-09 02:55:00|24870.9|24863.9|24883.4|24876.4|24898.4|24891.4|24860.9|24853.9|213
1646794800000|2022-03-09 03:00:00|24880.9|24873.9|24858.4|24851.4|24890.9|24883.9|24853.4|24846.4|160
1646795100000|2022-03-09 03:05:00|24860.9|24853.9|24858.4|24851.4|24868.4|24861.4|24850.9|24843.9|153
1646795400000|2022-03-09 03:10:00|24855.9|24848.9|24855.9|24848.9|24868.4|24861.4|24843.4|24836.4|93
1646795700000|2022-03-09 03:15:00|24853.4|24846.4|24855.9|24848.9|24863.4|24856.4|24825.9|24818.9|200
1646796000000|2022-03-09 03:20:00|24858.4|24851.4|24903.4|24896.4|24908.4|24901.4|24855.9|24848.9|133
1646796300000|2022-03-09 03:25:00|24905.9|24898.9|24895.9|24888.9|24915.9|24908.9|24890.9|24883.9|107
1646796600000|2022-03-09 03:30:00|24893.4|24886.4|24893.4|24886.4|24928.4|24921.4|24868.4|24861.4|190
1646796900000|2022-03-09 03:35:00|24890.9|24883.9|24895.9|24888.9|24910.9|24903.9|24875.9|24868.9|216
1646797200000|2022-03-09 03:40:00|24898.4|24891.4|24850.9|24843.9|24898.4|24891.4|24843.4|24836.4|85
1646797500000|2022-03-09 03:45:00|24855.9|24848.9|24885.9|24878.9|24888.4|24881.4|24855.9|24848.9|122
1646797800000|2022-03-09 03:50:00|24888.4|24881.4|24870.9|24863.9|24888.4|24881.4|24860.9|24853.9|59
1646798100000|2022-03-09 03:55:00|24868.4|24861.4|24833.4|24826.4|24868.4|24861.4|24810.9|24803.9|224
1646798400000|2022-03-09 04:00:00|24830.9|24823.9|24863.4|24856.4|24883.4|24876.4|24825.9|24818.9|162
1646798700000|2022-03-09 04:05:00|24865.9|24858.9|24873.4|24866.4|24880.9|24873.9|24860.9|24853.9|144
1646799000000|2022-03-09 04:10:00|24875.9|24868.9|24903.4|24896.4|24905.9|24898.9|24860.9|24853.9|171
1646799300000|2022-03-09 04:15:00|24905.9|24898.9|24913.4|24906.4|24913.4|24906.4|24890.9|24883.9|122
1646799600000|2022-03-09 04:20:00|24910.9|24903.9|24920.9|24913.9|24935.9|24928.9|24910.9|24903.9|181
1646799900000|2022-03-09 04:25:00|24918.4|24911.4|24970.9|24963.9|24978.4|24971.4|24910.9|24903.9|419
1646800200000|2022-03-09 04:30:00|24973.4|24966.4|24940.9|24933.9|24975.9|24968.9|24928.4|24921.4|231
1646800500000|2022-03-09 04:35:00|24938.4|24931.4|24975.9|24968.9|24980.9|24973.9|24930.9|24923.9|457
1646800800000|2022-03-09 04:40:00|24978.4|24971.4|24973.4|24966.4|24985.9|24978.9|24963.4|24956.4|169
1646801100000|2022-03-09 04:45:00|24975.9|24968.9|24990.9|24983.9|24993.4|24986.4|24970.9|24963.9|109
1646801400000|2022-03-09 04:50:00|24988.4|24981.4|24983.4|24976.4|24995.9|24988.9|24980.9|24973.9|270
1646801700000|2022-03-09 04:55:00|24985.9|24978.9|24968.4|24961.4|24995.9|24988.9|24965.9|24958.9|197
1646802000000|2022-03-09 05:00:00|24970.9|24963.9|24935.9|24928.9|24978.4|24971.4|24930.9|24923.9|444
1646802300000|2022-03-09 05:05:00|24938.4|24931.4|24935.9|24928.9|24943.4|24936.4|24930.9|24923.9|68
1646802600000|2022-03-09 05:10:00|24930.9|24923.9|24910.9|24903.9|24945.9|24938.9|24910.9|24903.9|185
1646802900000|2022-03-09 05:15:00|24905.9|24898.9|24908.4|24901.4|24915.9|24908.9|24880.9|24873.9|629
1646803200000|2022-03-09 05:20:00|24905.9|24898.9|24878.4|24871.4|24915.9|24908.9|24870.9|24863.9|133
1646803500000|2022-03-09 05:25:00|24880.9|24873.9|24878.4|24871.4|24915.9|24908.9|24868.4|24861.4|868
1646803800000|2022-03-09 05:30:00|24880.9|24873.9|24850.9|24843.9|24880.9|24873.9|24845.9|24838.9|171
1646804100000|2022-03-09 05:35:00|24848.4|24841.4|24805.9|24798.9|24853.4|24846.4|24800.9|24793.9|288
1646804400000|2022-03-09 05:40:00|24803.4|24796.4|24805.9|24798.9|24830.9|24823.9|24795.9|24788.9|350
1646804700000|2022-03-09 05:45:00|24808.4|24801.4|24765.9|24758.9|24828.4|24821.4|24748.4|24741.4|739
1646805000000|2022-03-09 05:50:00|24763.4|24756.4|24715.9|24708.9|24765.9|24758.9|24685.9|24678.9|985
1646805300000|2022-03-09 05:55:00|24720.9|24713.9|24705.9|24698.9|24720.9|24713.9|24680.9|24673.9|1890
1646805600000|2022-03-09 06:00:00|24715.9|24708.9|24705.9|24698.9|24750.9|24743.9|24700.9|24693.9|1080
1646805900000|2022-03-09 06:05:00|24710.9|24703.9|24730.9|24723.9|24740.9|24733.9|24695.9|24688.9|798
1646806200000|2022-03-09 06:10:00|24735.9|24728.9|24745.9|24738.9|24765.9|24758.9|24730.9|24723.9|707
1646806500000|2022-03-09 06:15:00|24748.4|24741.4|24780.9|24773.9|24790.9|24783.9|24748.4|24741.4|191
1646806800000|2022-03-09 06:20:00|24785.9|24778.9|24758.4|24751.4|24790.9|24783.9|24758.4|24751.4|108
1646807100000|2022-03-09 06:25:00|24760.9|24753.9|24750.9|24743.9|24763.4|24756.4|24745.9|24738.9|41
1646807400000|2022-03-09 06:30:00|24753.4|24746.4|24778.4|24771.4|24778.4|24771.4|24745.9|24738.9|25
1646807700000|2022-03-09 06:35:00|24775.9|24768.9|24748.4|24741.4|24790.9|24783.9|24745.9|24738.9|14
1646808000000|2022-03-09 06:40:00|24750.9|24743.9|24755.9|24748.9|24755.9|24748.9|24738.4|24731.4|11
1646808300000|2022-03-09 06:45:00|24753.4|24746.4|24738.4|24731.4|24755.9|24748.9|24738.4|24731.4|2
1646808600000|2022-03-09 06:50:00|24740.9|24733.9|24770.9|24763.9|24783.4|24776.4|24740.9|24733.9|83
1646808900000|2022-03-09 06:55:00|24768.4|24761.4|24768.4|24761.4|24775.9|24768.9|24753.4|24746.4|18
1646809200000|2022-03-09 07:00:00|24770.9|24763.9|24773.4|24766.4|24785.9|24778.9|24733.4|24726.4|17
1646809500000|2022-03-09 07:05:00|24775.9|24768.9|24815.9|24808.9|24823.4|24816.4|24775.9|24768.9|25
1646809800000|2022-03-09 07:10:00|24818.4|24811.4|24825.9|24818.9|24838.4|24831.4|24805.9|24798.9|20
1646810100000|2022-03-09 07:15:00|24828.4|24821.4|24858.4|24851.4|24863.4|24856.4|24828.4|24821.4|21
1646810400000|2022-03-09 07:20:00|24855.9|24848.9|24858.4|24851.4|24870.9|24863.9|24850.9|24843.9|26
1646810700000|2022-03-09 07:25:00|24855.9|24848.9|24865.9|24858.9|24883.4|24876.4|24855.9|24848.9|159
1646811000000|2022-03-09 07:30:00|24863.4|24856.4|24848.4|24841.4|24865.9|24858.9|24838.4|24831.4|125
1646811300000|2022-03-09 07:35:00|24845.9|24838.9|24855.9|24848.9|24855.9|24848.9|24823.4|24816.4|68
1646811600000|2022-03-09 07:40:00|24853.4|24846.4|24830.9|24823.9|24860.9|24853.9|24828.4|24821.4|42
1646811900000|2022-03-09 07:45:00|24833.4|24826.4|24815.9|24808.9|24843.4|24836.4|24803.4|24796.4|127
1646812200000|2022-03-09 07:50:00|24818.4|24811.4|24850.9|24843.9|24860.9|24853.9|24813.4|24806.4|41
1646812500000|2022-03-09 07:55:00|24853.4|24846.4|24868.4|24861.4|24870.9|24863.9|24823.4|24816.4|35
1646812800000|2022-03-09 08:00:00|24863.4|24856.4|24823.4|24816.4|24863.4|24856.4|24805.9|24798.9|131
1646813100000|2022-03-09 08:05:00|24820.9|24813.9|24918.4|24911.4|24920.9|24913.9|24800.9|24793.9|339
1646813400000|2022-03-09 08:10:00|24915.9|24908.9|24930.9|24923.9|24965.9|24958.9|24915.9|24908.9|766
1646813700000|2022-03-09 08:15:00|24933.4|24926.4|24858.4|24851.4|24935.9|24928.9|24840.9|24833.9|178
1646814000000|2022-03-09 08:20:00|24855.9|24848.9|24870.9|24863.9|24905.9|24898.9|24855.9|24848.9|81
1646814300000|2022-03-09 08:25:00|24868.4|24861.4|24853.4|24846.4|24890.9|24883.9|24848.4|24841.4|99
1646814600000|2022-03-09 08:30:00|24855.9|24848.9|24920.9|24913.9|24955.9|24948.9|24850.9|24843.9|247
1646814900000|2022-03-09 08:35:00|24923.4|24916.4|24875.9|24868.9|24930.9|24923.9|24873.4|24866.4|96
1646815200000|2022-03-09 08:40:00|24873.4|24866.4|24883.4|24876.4|24893.4|24886.4|24855.9|24848.9|145
1646815500000|2022-03-09 08:45:00|24885.9|24878.9|24890.9|24883.9|24895.9|24888.9|24865.9|24858.9|69
1646815800000|2022-03-09 08:50:00|24888.4|24881.4|24905.9|24898.9|24918.4|24911.4|24885.9|24878.9|79
1646816100000|2022-03-09 08:55:00|24908.4|24901.4|24915.9|24908.9|24920.9|24913.9|24895.9|24888.9|57
1646816400000|2022-03-09 09:00:00|24918.4|24911.4|24925.9|24918.9|24935.9|24928.9|24910.9|24903.9|88
1646816700000|2022-03-09 09:05:00|24923.4|24916.4|24890.9|24883.9|24930.9|24923.9|24883.4|24876.4|110
1646817000000|2022-03-09 09:10:00|24893.4|24886.4|24880.9|24873.9|24910.9|24903.9|24873.4|24866.4|21
1646817300000|2022-03-09 09:15:00|24883.4|24876.4|24925.9|24918.9|24928.4|24921.4|24880.9|24873.9|42
1646817600000|2022-03-09 09:20:00|24928.4|24921.4|24955.9|24948.9|24960.9|24953.9|24925.9|24918.9|49
1646817900000|2022-03-09 09:25:00|24953.4|24946.4|24980.9|24973.9|24985.9|24978.9|24948.4|24941.4|82
1646818200000|2022-03-09 09:30:00|24983.4|24976.4|25015.9|25008.9|25015.9|25008.9|24973.4|24966.4|112
1646818500000|2022-03-09 09:35:00|25013.4|25006.4|25025.9|25018.9|25025.9|25018.9|25000.9|24993.9|67
1646818800000|2022-03-09 09:40:00|25028.4|25021.4|25043.4|25036.4|25050.9|25043.9|25015.9|25008.9|233
1646819100000|2022-03-09 09:45:00|25040.9|25033.9|25018.4|25011.4|25045.9|25038.9|25008.4|25001.4|131
1646819400000|2022-03-09 09:50:00|25015.9|25008.9|25020.9|25013.9|25043.4|25036.4|25010.9|25003.9|64
1646819700000|2022-03-09 09:55:00|25018.4|25011.4|25045.9|25038.9|25060.9|25053.9|25015.9|25008.9|108
1646820000000|2022-03-09 10:00:00|25043.4|25036.4|25060.9|25053.9|25060.9|25053.9|25013.4|25006.4|125
1646820300000|2022-03-09 10:05:00|25055.9|25048.9|25070.9|25063.9|25085.9|25078.9|25055.9|25048.9|105
1646820600000|2022-03-09 10:10:00|25073.4|25066.4|25068.4|25061.4|25080.9|25073.9|25050.9|25043.9|86
1646820900000|2022-03-09 10:15:00|25065.9|25058.9|25085.9|25078.9|25090.9|25083.9|25055.9|25048.9|91
1646821200000|2022-03-09 10:20:00|25083.4|25076.4|25035.9|25028.9|25083.4|25076.4|25033.4|25026.4|42
1646821500000|2022-03-09 10:25:00|25038.4|25031.4|25063.4|25056.4|25065.9|25058.9|25035.9|25028.9|28
1646821800000|2022-03-09 10:30:00|25065.9|25058.9|25065.9|25058.9|25090.9|25083.9|25055.9|25048.9|96
1646822100000|2022-03-09 10:35:00|25063.4|25056.4|25085.9|25078.9|25100.9|25093.9|25063.4|25056.4|263
1646822400000|2022-03-09 10:40:00|25083.4|25076.4|25085.9|25078.9|25095.9|25088.9|25075.9|25068.9|46
1646822700000|2022-03-09 10:45:00|25088.4|25081.4|25060.9|25053.9|25090.9|25083.9|25055.9|25048.9|54
1646823000000|2022-03-09 10:50:00|25065.9|25058.9|25038.4|25031.4|25075.9|25068.9|25035.9|25028.9|89
1646823300000|2022-03-09 10:55:00|25035.9|25028.9|25000.9|24993.9|25038.4|25031.4|24975.9|24968.9|310
1646823600000|2022-03-09 11:00:00|25003.4|24996.4|25028.4|25021.4|25033.4|25026.4|24990.9|24983.9|27
1646823900000|2022-03-09 11:05:00|25025.9|25018.9|25040.9|25033.9|25043.4|25036.4|25015.9|25008.9|63
1646824200000|2022-03-09 11:10:00|25038.4|25031.4|25010.9|25003.9|25040.9|25033.9|25008.4|25001.4|173
1646824500000|2022-03-09 11:15:00|25015.9|25008.9|25043.4|25036.4|25050.9|25043.9|25008.4|25001.4|32
1646824800000|2022-03-09 11:20:00|25045.9|25038.9|25105.9|25098.9|25105.9|25098.9|25005.9|24998.9|224
1646825100000|2022-03-09 11:25:00|25103.4|25096.4|25050.9|25043.9|25108.4|25101.4|25045.9|25038.9|49
1646825400000|2022-03-09 11:30:00|25053.4|25046.4|25023.4|25016.4|25053.4|25046.4|25015.9|25008.9|57
1646825700000|2022-03-09 11:35:00|25025.9|25018.9|25025.9|25018.9|25038.4|25031.4|25015.9|25008.9|14
1646826000000|2022-03-09 11:40:00|25023.4|25016.4|25005.9|24998.9|25030.9|25023.9|25000.9|24993.9|504
1646826300000|2022-03-09 11:45:00|25008.4|25001.4|25013.4|25006.4|25013.4|25006.4|24985.9|24978.9|31
1646826600000|2022-03-09 11:50:00|25015.9|25008.9|25028.4|25021.4|25040.9|25033.9|25013.4|25006.4|28
1646826900000|2022-03-09 11:55:00|25025.9|25018.9|25025.9|25018.9|25040.9|25033.9|25018.4|25011.4|24
1646827200000|2022-03-09 12:00:00|25028.4|25021.4|25033.4|25026.4|25040.9|25033.9|25010.9|25003.9|78
1646827500000|2022-03-09 12:05:00|25030.9|25023.9|25035.9|25028.9|25050.9|25043.9|25005.9|24998.9|27
1646827800000|2022-03-09 12:10:00|25033.4|25026.4|25045.9|25038.9|25050.9|25043.9|25025.9|25018.9|20
1646828100000|2022-03-09 12:15:00|25048.4|25041.4|25063.4|25056.4|25065.9|25058.9|25040.9|25033.9|37
1646828400000|2022-03-09 12:20:00|25065.9|25058.9|25075.9|25068.9|25100.9|25093.9|25063.4|25056.4|62
1646828700000|2022-03-09 12:25:00|25078.4|25071.4|25070.9|25063.9|25083.4|25076.4|25065.9|25058.9|193
1646829000000|2022-03-09 12:30:00|25073.4|25066.4|25078.4|25071.4|25085.9|25078.9|25063.4|25056.4|18
1646829300000|2022-03-09 12:35:00|25080.9|25073.9|25060.9|25053.9|25085.9|25078.9|25053.4|25046.4|20
1646829600000|2022-03-09 12:40:00|25058.4|25051.4|25073.4|25066.4|25078.4|25071.4|25058.4|25051.4|9
1646829900000|2022-03-09 12:45:00|25075.9|25068.9|25095.9|25088.9|25095.9|25088.9|25068.4|25061.4|21
1646830200000|2022-03-09 12:50:00|25100.9|25093.9|25105.9|25098.9|25115.9|25108.9|25090.9|25083.9|38
1646830500000|2022-03-09 12:55:00|25108.4|25101.4|25100.9|25093.9|25115.9|25108.9|25093.4|25086.4|14
1646830800000|2022-03-09 13:00:00|25103.4|25096.4|25105.9|25098.9|25120.9|25113.9|25100.9|25093.9|52
1646831100000|2022-03-09 13:05:00|25103.4|25096.4|25110.9|25103.9|25113.4|25106.4|25093.4|25086.4|28
1646831400000|2022-03-09 13:10:00|25108.4|25101.4|25075.9|25068.9|25113.4|25106.4|25073.4|25066.4|35
1646831700000|2022-03-09 13:15:00|25078.4|25071.4|25080.9|25073.9|25085.9|25078.9|25065.9|25058.9|149
1646832000000|2022-03-09 13:20:00|25078.4|25071.4|25080.9|25073.9|25080.9|25073.9|25058.4|25051.4|58
1646832300000|2022-03-09 13:25:00|25078.4|25071.4|25105.9|25098.9|25115.9|25108.9|25075.9|25068.9|102
1646832600000|2022-03-09 13:30:00|25103.4|25096.4|25165.9|25158.9|25165.9|25158.9|25103.4|25096.4|187
1646832900000|2022-03-09 13:35:00|25163.4|25156.4|25150.9|25143.9|25180.9|25173.9|25145.9|25138.9|125
1646833200000|2022-03-09 13:40:00|25153.4|25146.4|25140.9|25133.9|25155.9|25148.9|25135.9|25128.9|110
1646833500000|2022-03-09 13:45:00|25135.9|25128.9|25153.4|25146.4|25155.9|25148.9|25130.9|25123.9|113
1646833800000|2022-03-09 13:50:00|25150.9|25143.9|25135.9|25128.9|25155.9|25148.9|25130.9|25123.9|60
1646834100000|2022-03-09 13:55:00|25133.4|25126.4|25108.4|25101.4|25135.9|25128.9|25100.9|25093.9|135
1646834400000|2022-03-09 14:00:00|25105.9|25098.9|25128.4|25121.4|25128.4|25121.4|25088.4|25081.4|50
1646834700000|2022-03-09 14:05:00|25125.9|25118.9|25185.9|25178.9|25205.9|25198.9|25118.4|25111.4|447
1646835000000|2022-03-09 14:10:00|25183.4|25176.4|25143.4|25136.4|25213.4|25206.4|25130.9|25123.9|358
1646835300000|2022-03-09 14:15:00|25140.9|25133.9|25140.9|25133.9|25175.9|25168.9|25125.9|25118.9|79
1646835600000|2022-03-09 14:20:00|25138.4|25131.4|25180.9|25173.9|25180.9|25173.9|25135.9|25128.9|100
1646835900000|2022-03-09 14:25:00|25183.4|25176.4|25173.4|25166.4|25190.9|25183.9|25160.9|25153.9|65
1646836200000|2022-03-09 14:30:00|25175.9|25168.9|25130.9|25123.9|25175.9|25168.9|25125.9|25118.9|367
1646836500000|2022-03-09 14:35:00|25125.9|25118.9|25140.9|25133.9|25145.9|25138.9|25100.9|25093.9|232
1646836800000|2022-03-09 14:40:00|25145.9|25138.9|25130.9|25123.9|25185.9|25178.9|25125.9|25118.9|460
1646837100000|2022-03-09 14:45:00|25133.4|25126.4|25135.9|25128.9|25160.9|25153.9|25105.9|25098.9|238
1646837400000|2022-03-09 14:50:00|25140.9|25133.9|25085.9|25078.9|25145.9|25138.9|25065.9|25058.9|234
1646837700000|2022-03-09 14:55:00|25083.4|25076.4|25125.9|25118.9|25128.4|25121.4|25073.4|25066.4|233
1646838000000|2022-03-09 15:00:00|25130.9|25123.9|25155.9|25148.9|25180.9|25173.9|25110.9|25103.9|193
1646838300000|2022-03-09 15:05:00|25158.4|25151.4|25160.9|25153.9|25173.4|25166.4|25145.9|25138.9|329
1646838600000|2022-03-09 15:10:00|25165.9|25158.9|25190.9|25183.9|25195.9|25188.9|25160.9|25153.9|150
1646838900000|2022-03-09 15:15:00|25195.9|25188.9|25180.9|25173.9|25210.9|25203.9|25150.9|25143.9|209
1646839200000|2022-03-09 15:20:00|25178.4|25171.4|25210.9|25203.9|25213.4|25206.4|25165.9|25158.9|118
1646839500000|2022-03-09 15:25:00|25213.4|25206.4|25188.4|25181.4|25230.9|25223.9|25175.9|25168.9|163
1646839800000|2022-03-09 15:30:00|25190.9|25183.9|25195.9|25188.9|25198.4|25191.4|25170.9|25163.9|101
1646840100000|2022-03-09 15:35:00|25193.4|25186.4|25235.9|25228.9|25235.9|25228.9|25185.9|25178.9|171
1646840400000|2022-03-09 15:40:00|25233.4|25226.4|25213.4|25206.4|25245.9|25238.9|25208.4|25201.4|150
1646840700000|2022-03-09 15:45:00|25215.9|25208.9|25233.4|25226.4|25235.9|25228.9|25210.9|25203.9|123
1646841000000|2022-03-09 15:50:00|25235.9|25228.9|25235.9|25228.9|25248.4|25241.4|25220.9|25213.9|96
1646841300000|2022-03-09 15:55:00|25230.9|25223.9|25265.9|25258.9|25275.9|25268.9|25230.9|25223.9|117
1646841600000|2022-03-09 16:00:00|25268.4|25261.4|25240.9|25233.9|25270.9|25263.9|25235.9|25228.9|143
1646841900000|2022-03-09 16:05:00|25245.9|25238.9|25250.9|25243.9|25270.9|25263.9|25235.9|25228.9|127
1646842200000|2022-03-09 16:10:00|25255.9|25248.9|25230.9|25223.9|25255.9|25248.9|25230.9|25223.9|190
1646842500000|2022-03-09 16:15:00|25233.4|25226.4|25255.9|25248.9|25255.9|25248.9|25220.9|25213.9|169
1646842800000|2022-03-09 16:20:00|25253.4|25246.4|25250.9|25243.9|25270.9|25263.9|25240.9|25233.9|106
1646843100000|2022-03-09 16:25:00|25255.9|25248.9|25265.9|25258.9|25275.9|25268.9|25240.9|25233.9|212
1646843400000|2022-03-09 16:30:00|25268.4|25261.4|25315.9|25308.9|25315.9|25308.9|25260.9|25253.9|232
1646843700000|2022-03-09 16:35:00|25313.4|25306.4|25315.9|25308.9|25335.9|25328.9|25300.9|25293.9|269
1646844000000|2022-03-09 16:40:00|25320.9|25313.9|25345.9|25338.9|25355.9|25348.9|25310.9|25303.9|177
1646844300000|2022-03-09 16:45:00|25348.4|25341.4|25345.9|25338.9|25355.9|25348.9|25333.4|25326.4|114
1646844600000|2022-03-09 16:50:00|25343.4|25336.4|25315.9|25308.9|25345.9|25338.9|25310.9|25303.9|120
1646844900000|2022-03-09 16:55:00|25318.4|25311.4|25335.9|25328.9|25345.9|25338.9|25315.9|25308.9|181
1646845200000|2022-03-09 17:00:00|25338.4|25331.4|25340.9|25333.9|25370.9|25363.9|25335.9|25328.9|112
1646845500000|2022-03-09 17:05:00|25345.9|25338.9|25350.9|25343.9|25353.4|25346.4|25335.9|25328.9|132
1646845800000|2022-03-09 17:10:00|25353.4|25346.4|25370.9|25363.9|25370.9|25363.9|25350.9|25343.9|127
1646846100000|2022-03-09 17:15:00|25373.4|25366.4|25380.9|25373.9|25390.9|25383.9|25370.9|25363.9|246
1646846400000|2022-03-09 17:20:00|25383.4|25376.4|25343.4|25336.4|25395.9|25388.9|25340.9|25333.9|185
1646846700000|2022-03-09 17:25:00|25345.9|25338.9|25365.9|25358.9|25370.9|25363.9|25325.9|25318.9|193
1646847000000|2022-03-09 17:30:00|25368.4|25361.4|25385.9|25378.9|25385.9|25378.9|25368.4|25361.4|146
1646847300000|2022-03-09 17:35:00|25388.4|25381.4|25408.4|25401.4|25410.9|25403.9|25388.4|25381.4|202
1646847600000|2022-03-09 17:40:00|25405.9|25398.9|25395.9|25388.9|25410.9|25403.9|25390.9|25383.9|76
1646847900000|2022-03-09 17:45:00|25390.9|25383.9|25400.9|25393.9|25400.9|25393.9|25385.9|25378.9|54
1646848200000|2022-03-09 17:50:00|25398.4|25391.4|25418.4|25411.4|25425.9|25418.9|25395.9|25388.9|205
1646848500000|2022-03-09 17:55:00|25420.9|25413.9|25423.4|25416.4|25430.9|25423.9|25410.9|25403.9|70
1646848800000|2022-03-09 18:00:00|25420.9|25413.9|25360.9|25353.9|25423.4|25416.4|25358.4|25351.4|154
1646849100000|2022-03-09 18:05:00|25358.4|25351.4|25370.9|25363.9|25383.4|25376.4|25345.9|25338.9|220
1646849400000|2022-03-09 18:10:00|25375.9|25368.9|25400.9|25393.9|25410.9|25403.9|25370.9|25363.9|128
1646849700000|2022-03-09 18:15:00|25398.4|25391.4|25380.9|25373.9|25408.4|25401.4|25375.9|25368.9|42
1646850000000|2022-03-09 18:20:00|25385.9|25378.9|25405.9|25398.9|25405.9|25398.9|25380.9|25373.9|60
1646850300000|2022-03-09 18:25:00|25410.9|25403.9|25405.9|25398.9|25415.9|25408.9|25400.9|25393.9|57
1646850600000|2022-03-09 18:30:00|25408.4|25401.4|25370.9|25363.9|25410.9|25403.9|25370.9|25363.9|79
1646850900000|2022-03-09 18:35:00|25375.9|25368.9|25370.9|25363.9|25375.9|25368.9|25360.9|25353.9|182
1646851200000|2022-03-09 18:40:00|25373.4|25366.4|25355.9|25348.9|25380.9|25373.9|25350.9|25343.9|70
1646851500000|2022-03-09 18:45:00|25360.9|25353.9|25330.9|25323.9|25360.9|25353.9|25325.9|25318.9|66
1646851800000|2022-03-09 18:50:00|25328.4|25321.4|25345.9|25338.9|25360.9|25353.9|25325.9|25318.9|127
1646852100000|2022-03-09 18:55:00|25343.4|25336.4|25335.9|25328.9|25350.9|25343.9|25330.9|25323.9|68
1646852400000|2022-03-09 19:00:00|25338.4|25331.4|25360.9|25353.9|25360.9|25353.9|25330.9|25323.9|101
1646852700000|2022-03-09 19:05:00|25358.4|25351.4|25335.9|25328.9|25365.9|25358.9|25330.9|25323.9|72
1646853000000|2022-03-09 19:10:00|25340.9|25333.9|25345.9|25338.9|25350.9|25343.9|25320.9|25313.9|66
1646853300000|2022-03-09 19:15:00|25340.9|25333.9|25335.9|25328.9|25355.9|25348.9|25320.9|25313.9|169
1646853600000|2022-03-09 19:20:00|25330.9|25323.9|25335.9|25328.9|25350.9|25343.9|25330.9|25323.9|41
1646853900000|2022-03-09 19:25:00|25330.9|25323.9|25345.9|25338.9|25348.4|25341.4|25330.9|25323.9|38
1646854200000|2022-03-09 19:30:00|25348.4|25341.4|25365.9|25358.9|25370.9|25363.9|25340.9|25333.9|178
1646854500000|2022-03-09 19:35:00|25368.4|25361.4|25365.9|25358.9|25380.9|25373.9|25358.4|25351.4|41
1646854800000|2022-03-09 19:40:00|25370.9|25363.9|25370.9|25363.9|25380.9|25373.9|25350.9|25343.9|87
1646855100000|2022-03-09 19:45:00|25373.4|25366.4|25355.9|25348.9|25375.9|25368.9|25343.4|25336.4|161
1646855400000|2022-03-09 19:50:00|25353.4|25346.4|25350.9|25343.9|25373.4|25366.4|25345.9|25338.9|68
1646855700000|2022-03-09 19:55:00|25355.9|25348.9|25355.9|25348.9|25375.9|25368.9|25350.9|25343.9|53
1646856000000|2022-03-09 20:00:00|25360.9|25353.9|25380.9|25373.9|25385.9|25378.9|25355.9|25348.9|52
1646856300000|2022-03-09 20:05:00|25383.4|25376.4|25410.9|25403.9|25410.9|25403.9|25380.9|25373.9|70
1646856600000|2022-03-09 20:10:00|25415.9|25408.9|25425.9|25418.9|25425.9|25418.9|25400.9|25393.9|108
1646856900000|2022-03-09 20:15:00|25428.4|25421.4|25435.9|25428.9|25440.9|25433.9|25425.9|25418.9|95
1646857200000|2022-03-09 20:20:00|25438.4|25431.4|25435.9|25428.9|25450.9|25443.9|25435.9|25428.9|81
1646857500000|2022-03-09 20:25:00|25430.9|25423.9|25425.9|25418.9|25435.9|25428.9|25420.9|25413.9|70
1646857800000|2022-03-09 20:30:00|25428.4|25421.4|25440.9|25433.9|25455.9|25448.9|25425.9|25418.9|110
1646858100000|2022-03-09 20:35:00|25443.4|25436.4|25423.4|25416.4|25445.9|25438.9|25423.4|25416.4|140
1646858400000|2022-03-09 20:40:00|25420.9|25413.9|25435.9|25428.9|25445.9|25438.9|25420.9|25413.9|289
1646858700000|2022-03-09 20:45:00|25440.9|25433.9|25420.9|25413.9|25443.4|25436.4|25405.9|25398.9|235
1646859000000|2022-03-09 20:50:00|25430.9|25423.9|25425.9|25418.9|25438.4|25431.4|25390.9|25383.9|475
1646859300000|2022-03-09 20:55:00|25420.9|25413.9|25410.9|25403.9|25420.9|25413.9|25380.9|25373.9|405
1646859600000|2022-03-09 21:00:00|25400.9|25393.9|25393.4|25386.4|25420.9|25413.9|25390.9|25383.9|152
1646859900000|2022-03-09 21:05:00|25390.9|25383.9|25413.4|25406.4|25420.9|25413.9|25385.9|25378.9|62
1646860200000|2022-03-09 21:10:00|25410.9|25403.9|25383.4|25376.4|25410.9|25403.9|25375.9|25368.9|67
1646860500000|2022-03-09 21:15:00|25387.4|25372.4|25404.9|25389.9|25407.4|25392.4|25387.4|25372.4|2
1646860800000|2022-03-09 21:20:00|25399.9|25384.9|25394.9|25379.9|25399.9|25384.9|25389.9|25374.9|14
1646861100000|2022-03-09 21:25:00|25389.9|25374.9|25389.9|25374.9|25392.4|25377.4|25389.9|25374.9|3
1646861400000|2022-03-09 21:30:00|25384.9|25369.9|25392.4|25377.4|25392.4|25377.4|25382.4|25367.4|5
1646861700000|2022-03-09 21:35:00|25394.9|25379.9|25397.4|25382.4|25399.9|25384.9|25394.9|25379.9|0
1646862000000|2022-03-09 21:40:00|25399.9|25384.9|25407.4|25392.4|25412.4|25397.4|25399.9|25384.9|17
1646862300000|2022-03-09 21:45:00|25424.9|25409.9|25424.9|25409.9|25429.9|25414.9|25417.4|25402.4|28
1646862600000|2022-03-09 21:50:00|25422.4|25407.4|25422.4|25407.4|25422.4|25407.4|25422.4|25407.4|0
1646862900000|2022-03-09 21:55:00|25419.9|25404.9|25390.1|25360.1|25429.9|25414.9|25384.9|25359.3|106
1646863200000|2022-03-09 22:00:00|25390.4|25360.4|25383.1|25353.1|25392.3|25362.3|25381|25351|0
1646863500000|2022-03-09 22:05:00|25382.5|25352.5|25383.9|25353.9|25383.9|25353.9|25380|25350|0
1646863800000|2022-03-09 22:10:00|25384.1|25354.1|25385|25355|25386.4|25356.4|25380.6|25350.6|0
1646864100000|2022-03-09 22:15:00|25384.4|25354.4|25401.2|25371.2|25403.1|25373.1|25382.6|25352.6|0
1646864400000|2022-03-09 22:20:00|25401.4|25371.4|25404.4|25374.4|25404.4|25374.4|25401.2|25371.2|0
1646864700000|2022-03-09 22:25:00|25405.9|25375.9|25407.7|25377.7|25409|25379|25405.9|25375.9|0
1646865000000|2022-03-09 22:30:00|25407.4|25377.4|25408.7|25378.7|25408.7|25378.7|25407.4|25377.4|0
1646865300000|2022-03-09 22:35:00|25408.2|25378.2|25408.1|25378.1|25408.7|25378.7|25406.6|25376.6|0
1646865600000|2022-03-09 22:40:00|25407.9|25377.9|25407.8|25377.8|25407.9|25377.9|25407.8|25377.8|0
1646865900000|2022-03-09 22:45:00|25408.5|25378.5|25408|25378|25408.5|25378.5|25408|25378|0
1646866200000|2022-03-09 22:50:00|25407.9|25377.9|25409.4|25379.4|25409.4|25379.4|25407.7|25377.7|0
1646866500000|2022-03-09 22:55:00|25409.5|25379.5|25407.6|25377.6|25411.4|25381.4|25406.4|25376.4|0
1646866800000|2022-03-09 23:00:00|25413|25383|25389.9|25374.9|25413|25383|25364.9|25349.9|23
1646867100000|2022-03-09 23:05:00|25399.9|25384.9|25399.9|25384.9|25407.4|25392.4|25382.4|25367.4|24
1646867400000|2022-03-09 23:10:00|25397.4|25382.4|25459.9|25444.9|25464.9|25449.9|25397.4|25382.4|580
1646867700000|2022-03-09 23:15:00|25462.4|25447.4|25447.4|25432.4|25464.9|25449.9|25442.4|25427.4|134
1646868000000|2022-03-09 23:20:00|25444.9|25429.9|25412.4|25397.4|25447.4|25432.4|25412.4|25397.4|21
1646868300000|2022-03-09 23:25:00|25409.9|25394.9|25417.4|25402.4|25427.4|25412.4|25407.4|25392.4|22
1646868600000|2022-03-09 23:30:00|25414.9|25399.9|25408.4|25401.4|25432.4|25417.4|25403.4|25396.4|24257
1646868900000|2022-03-09 23:35:00|25405.9|25398.9|25413.4|25406.4|25423.4|25416.4|25383.4|25376.4|196
1646869200000|2022-03-09 23:40:00|25415.9|25408.9|25423.4|25416.4|25435.9|25428.9|25405.9|25398.9|400
1646869500000|2022-03-09 23:45:00|25430.9|25423.9|25388.4|25381.4|25440.9|25433.9|25380.9|25373.9|443
1646869800000|2022-03-09 23:50:00|25390.9|25383.9|25383.4|25376.4|25395.9|25388.9|25345.9|25338.9|423
1646870100000|2022-03-09 23:55:00|25385.9|25378.9|25378.4|25371.4|25410.9|25403.9|25375.9|25368.9|133
1646870400000|2022-03-10 00:00:00|25380.9|25373.9|25398.4|25391.4|25425.9|25418.9|25355.9|25348.9|1018
1646870700000|2022-03-10 00:05:00|25400.9|25393.9|25385.9|25378.9|25415.9|25408.9|25370.9|25363.9|1232
1646871000000|2022-03-10 00:10:00|25388.4|25381.4|25450.9|25443.9|25460.9|25453.9|25383.4|25376.4|969
1646871300000|2022-03-10 00:15:00|25448.4|25441.4|25418.4|25411.4|25460.9|25453.9|25403.4|25396.4|982
1646871600000|2022-03-10 00:20:00|25415.9|25408.9|25460.9|25453.9|25465.9|25458.9|25390.9|25383.9|686
1646871900000|2022-03-10 00:25:00|25463.4|25456.4|25465.9|25458.9|25505.9|25498.9|25460.9|25453.9|1202
1646872200000|2022-03-10 00:30:00|25463.4|25456.4|25490.9|25483.9|25505.9|25498.9|25450.9|25443.9|462
1646872500000|2022-03-10 00:35:00|25493.4|25486.4|25482.2|25475.2|25505.9|25498.9|25479.7|25472.7|354
1646872800000|2022-03-10 00:40:00|25484.7|25477.7|25462.2|25455.2|25492.2|25485.2|25459.7|25452.7|239
1646873100000|2022-03-10 00:45:00|25464.7|25457.7|25444.7|25437.7|25469.7|25462.7|25432.2|25425.2|1111
1646873400000|2022-03-10 00:50:00|25442.2|25435.2|25472.2|25465.2|25484.7|25477.7|25429.7|25422.7|384
1646873700000|2022-03-10 00:55:00|25474.7|25467.7|25449.7|25442.7|25477.2|25470.2|25442.2|25435.2|285
1646874000000|2022-03-10 01:00:00|25447.2|25440.2|25484.7|25477.7|25494.7|25487.7|25447.2|25440.2|332
1646874300000|2022-03-10 01:05:00|25487.2|25480.2|25534.7|25527.7|25539.7|25532.7|25484.7|25477.7|679
1646874600000|2022-03-10 01:10:00|25529.7|25522.7|25564.7|25557.7|25574.7|25567.7|25527.2|25520.2|473
1646874900000|2022-03-10 01:15:00|25559.7|25552.7|25564.7|25557.7|25589.7|25582.7|25557.2|25550.2|635
1646875200000|2022-03-10 01:20:00|25567.2|25560.2|25537.2|25530.2|25579.7|25572.7|25529.7|25522.7|928
1646875500000|2022-03-10 01:25:00|25539.7|25532.7|25544.7|25537.7|25559.7|25552.7|25537.2|25530.2|547
1646875800000|2022-03-10 01:30:00|25549.7|25542.7|25574.7|25567.7|25579.7|25572.7|25544.7|25537.7|384
1646876100000|2022-03-10 01:35:00|25579.7|25572.7|25539.7|25532.7|25584.7|25577.7|25539.7|25532.7|516
1646876400000|2022-03-10 01:40:00|25542.2|25535.2|25579.7|25572.7|25582.2|25575.2|25539.7|25532.7|373
1646876700000|2022-03-10 01:45:00|25577.2|25570.2|25599.7|25592.7|25602.2|25595.2|25569.7|25562.7|199
1646877000000|2022-03-10 01:50:00|25589.7|25582.7|25599.7|25592.7|25607.2|25600.2|25579.7|25572.7|282
1646877300000|2022-03-10 01:55:00|25597.2|25590.2|25644.7|25637.7|25644.7|25637.7|25589.7|25582.7|781
1646877600000|2022-03-10 02:00:00|25642.2|25635.2|25684.7|25677.7|25702.2|25695.2|25634.7|25627.7|749
1646877900000|2022-03-10 02:05:00|25682.2|25675.2|25674.7|25667.7|25699.7|25692.7|25669.7|25662.7|653
1646878200000|2022-03-10 02:10:00|25679.7|25672.7|25664.7|25657.7|25684.7|25677.7|25664.7|25657.7|633
1646878500000|2022-03-10 02:15:00|25659.7|25652.7|25649.7|25642.7|25664.7|25657.7|25604.7|25597.7|725
1646878800000|2022-03-10 02:20:00|25647.2|25640.2|25657.2|25650.2|25669.7|25662.7|25639.7|25632.7|231
1646879100000|2022-03-10 02:25:00|25654.7|25647.7|25644.7|25637.7|25657.2|25650.2|25619.7|25612.7|711
1646879400000|2022-03-10 02:30:00|25642.2|25635.2|25644.7|25637.7|25664.7|25657.7|25639.7|25632.7|180
1646879700000|2022-03-10 02:35:00|25647.2|25640.2|25647.2|25640.2|25659.7|25652.7|25629.7|25622.7|884
1646880000000|2022-03-10 02:40:00|25649.7|25642.7|25634.7|25627.7|25652.2|25645.2|25629.7|25622.7|139
1646880300000|2022-03-10 02:45:00|25632.2|25625.2|25609.7|25602.7|25634.7|25627.7|25609.7|25602.7|85
1646880600000|2022-03-10 02:50:00|25612.2|25605.2|25629.7|25622.7|25629.7|25622.7|25604.7|25597.7|328
1646880900000|2022-03-10 02:55:00|25634.7|25627.7|25604.7|25597.7|25634.7|25627.7|25604.7|25597.7|334
1646881200000|2022-03-10 03:00:00|25607.2|25600.2|25599.7|25592.7|25614.7|25607.7|25574.7|25567.7|491
1646881500000|2022-03-10 03:05:00|25594.7|25587.7|25584.7|25577.7|25609.7|25602.7|25584.7|25577.7|118
1646881800000|2022-03-10 03:10:00|25587.2|25580.2|25594.7|25587.7|25604.7|25597.7|25584.7|25577.7|306
1646882100000|2022-03-10 03:15:00|25597.2|25590.2|25584.7|25577.7|25599.7|25592.7|25579.7|25572.7|126
1646882400000|2022-03-10 03:20:00|25587.2|25580.2|25594.7|25587.7|25594.7|25587.7|25579.7|25572.7|134
1646882700000|2022-03-10 03:25:00|25597.2|25590.2|25579.7|25572.7|25604.7|25597.7|25569.7|25562.7|89
1646883000000|2022-03-10 03:30:00|25584.7|25577.7|25594.7|25587.7|25604.7|25597.7|25579.7|25572.7|754
1646883300000|2022-03-10 03:35:00|25597.2|25590.2|25644.7|25637.7|25644.7|25637.7|25594.7|25587.7|202
1646883600000|2022-03-10 03:40:00|25639.7|25632.7|25632.2|25625.2|25642.2|25635.2|25619.7|25612.7|537
1646883900000|2022-03-10 03:45:00|25629.7|25622.7|25639.7|25632.7|25644.7|25637.7|25624.7|25617.7|113
1646884200000|2022-03-10 03:50:00|25644.7|25637.7|25649.7|25642.7|25654.7|25647.7|25639.7|25632.7|199
1646884500000|2022-03-10 03:55:00|25644.7|25637.7|25649.7|25642.7|25654.7|25647.7|25639.7|25632.7|149
1646884800000|2022-03-10 04:00:00|25654.7|25647.7|25679.7|25672.7|25684.7|25677.7|25654.7|25647.7|317
1646885100000|2022-03-10 04:05:00|25682.2|25675.2|25704.7|25697.7|25709.7|25702.7|25679.7|25672.7|621
1646885400000|2022-03-10 04:10:00|25702.2|25695.2|25707.2|25700.2|25709.7|25702.7|25689.7|25682.7|336
1646885700000|2022-03-10 04:15:00|25709.7|25702.7|25654.7|25647.7|25709.7|25702.7|25654.7|25647.7|240
1646886000000|2022-03-10 04:20:00|25662.2|25655.2|25689.7|25682.7|25699.7|25692.7|25657.2|25650.2|177
1646886300000|2022-03-10 04:25:00|25694.7|25687.7|25687.2|25680.2|25699.7|25692.7|25687.2|25680.2|116
1646886600000|2022-03-10 04:30:00|25684.7|25677.7|25709.7|25702.7|25724.7|25717.7|25674.7|25667.7|268
1646886900000|2022-03-10 04:35:00|25699.7|25692.7|25689.7|25682.7|25724.7|25717.7|25687.2|25680.2|179
1646887200000|2022-03-10 04:40:00|25684.7|25677.7|25704.7|25697.7|25714.7|25707.7|25684.7|25677.7|135
1646887500000|2022-03-10 04:45:00|25702.2|25695.2|25674.7|25667.7|25709.7|25702.7|25674.7|25667.7|176
1646887800000|2022-03-10 04:50:00|25672.2|25665.2|25669.7|25662.7|25679.7|25672.7|25664.7|25657.7|133
1646888100000|2022-03-10 04:55:00|25667.2|25660.2|25689.7|25682.7|25689.7|25682.7|25664.7|25657.7|168
1646888400000|2022-03-10 05:00:00|25684.7|25677.7|25694.7|25687.7|25699.7|25692.7|25669.7|25662.7|223
1646888700000|2022-03-10 05:05:00|25697.2|25690.2|25679.7|25672.7|25699.7|25692.7|25679.7|25672.7|202
1646889000000|2022-03-10 05:10:00|25677.2|25670.2|25669.7|25662.7|25684.7|25677.7|25669.7|25662.7|168
1646889300000|2022-03-10 05:15:00|25679.7|25672.7|25662.2|25655.2|25679.7|25672.7|25654.7|25647.7|585
1646889600000|2022-03-10 05:20:00|25659.7|25652.7|25672.2|25665.2|25674.7|25667.7|25654.7|25647.7|190
1646889900000|2022-03-10 05:25:00|25669.7|25662.7|25659.7|25652.7|25669.7|25662.7|25649.7|25642.7|260
1646890200000|2022-03-10 05:30:00|25664.7|25657.7|25654.7|25647.7|25672.2|25665.2|25654.7|25647.7|501
1646890500000|2022-03-10 05:35:00|25657.2|25650.2|25644.7|25637.7|25664.7|25657.7|25644.7|25637.7|438
1646890800000|2022-03-10 05:40:00|25647.2|25640.2|25657.2|25650.2|25659.7|25652.7|25639.7|25632.7|280
1646891100000|2022-03-10 05:45:00|25659.7|25652.7|25659.7|25652.7|25662.2|25655.2|25639.7|25632.7|463
1646891400000|2022-03-10 05:50:00|25662.2|25655.2|25659.7|25652.7|25664.7|25657.7|25639.7|25632.7|1196
1646891700000|2022-03-10 05:55:00|25654.7|25647.7|25669.7|25662.7|25669.7|25662.7|25634.7|25627.7|2222
1646892000000|2022-03-10 06:00:00|25674.7|25667.7|25704.7|25697.7|25704.7|25697.7|25659.7|25652.7|2166
1646892300000|2022-03-10 06:05:00|25702.2|25695.2|25712.2|25705.2|25724.7|25717.7|25689.7|25682.7|1270
1646892600000|2022-03-10 06:10:00|25709.7|25702.7|25744.7|25737.7|25754.7|25747.7|25687.2|25680.2|607
1646892900000|2022-03-10 06:15:00|25739.7|25732.7|25757.2|25750.2|25774.7|25767.7|25734.7|25727.7|1220
1646893200000|2022-03-10 06:20:00|25754.7|25747.7|25724.7|25717.7|25759.7|25752.7|25719.7|25712.7|634
1646893500000|2022-03-10 06:25:00|25732.2|25725.2|25704.7|25697.7|25737.2|25730.2|25697.2|25690.2|259
1646893800000|2022-03-10 06:30:00|25699.7|25692.7|25694.7|25687.7|25709.7|25702.7|25689.7|25682.7|37
1646894100000|2022-03-10 06:35:00|25699.7|25692.7|25719.7|25712.7|25729.7|25722.7|25699.7|25692.7|55
1646894400000|2022-03-10 06:40:00|25722.2|25715.2|25722.2|25715.2|25724.7|25717.7|25714.7|25707.7|6
1646894700000|2022-03-10 06:45:00|25732.2|25725.2|25714.7|25707.7|25732.2|25725.2|25714.7|25707.7|9
1646895000000|2022-03-10 06:50:00|25717.2|25710.2|25702.2|25695.2|25722.2|25715.2|25702.2|25695.2|9
1646895300000|2022-03-10 06:55:00|25704.7|25697.7|25704.7|25697.7|25717.2|25710.2|25702.2|25695.2|54
1646895600000|2022-03-10 07:00:00|25707.2|25700.2|25689.7|25682.7|25719.7|25712.7|25689.7|25682.7|113
1646895900000|2022-03-10 07:05:00|25692.2|25685.2|25674.7|25667.7|25694.7|25687.7|25669.7|25662.7|92
1646896200000|2022-03-10 07:10:00|25677.2|25670.2|25702.2|25695.2|25702.2|25695.2|25659.7|25652.7|176
1646896500000|2022-03-10 07:15:00|25699.7|25692.7|25694.7|25687.7|25714.7|25707.7|25687.2|25680.2|101
1646896800000|2022-03-10 07:20:00|25697.2|25690.2|25727.2|25720.2|25744.7|25737.7|25694.7|25687.7|127
1646897100000|2022-03-10 07:25:00|25729.7|25722.7|25729.7|25722.7|25734.7|25727.7|25719.7|25712.7|125
1646897400000|2022-03-10 07:30:00|25732.2|25725.2|25714.7|25707.7|25739.7|25732.7|25704.7|25697.7|404
1646897700000|2022-03-10 07:35:00|25717.2|25710.2|25704.7|25697.7|25739.7|25732.7|25699.7|25692.7|290
1646898000000|2022-03-10 07:40:00|25707.2|25700.2|25734.7|25727.7|25734.7|25727.7|25694.7|25687.7|185
1646898300000|2022-03-10 07:45:00|25732.2|25725.2|25709.7|25702.7|25734.7|25727.7|25702.2|25695.2|92
1646898600000|2022-03-10 07:50:00|25714.7|25707.7|25719.7|25712.7|25724.7|25717.7|25704.7|25697.7|586
1646898900000|2022-03-10 07:55:00|25724.7|25717.7|25717.2|25710.2|25729.7|25722.7|25709.7|25702.7|275
1646899200000|2022-03-10 08:00:00|25719.7|25712.7|25674.7|25667.7|25744.7|25737.7|25674.7|25667.7|568
1646899500000|2022-03-10 08:05:00|25672.2|25665.2|25672.2|25665.2|25689.7|25682.7|25669.7|25662.7|480
1646899800000|2022-03-10 08:10:00|25674.7|25667.7|25622.2|25615.2|25674.7|25667.7|25614.7|25607.7|1032
1646900100000|2022-03-10 08:15:00|25619.7|25612.7|25619.7|25612.7|25629.7|25622.7|25604.7|25597.7|1004
1646900400000|2022-03-10 08:20:00|25614.7|25607.7|25569.7|25562.7|25619.7|25612.7|25564.7|25557.7|689
1646900700000|2022-03-10 08:25:00|25567.2|25560.2|25539.7|25532.7|25569.7|25562.7|25514.7|25507.7|1006
1646901000000|2022-03-10 08:30:00|25537.2|25530.2|25514.7|25507.7|25549.7|25542.7|25509.7|25502.7|532
1646901300000|2022-03-10 08:35:00|25519.7|25512.7|25549.7|25542.7|25559.7|25552.7|25509.7|25502.7|443
1646901600000|2022-03-10 08:40:00|25554.7|25547.7|25569.7|25562.7|25574.7|25567.7|25544.7|25537.7|286
1646901900000|2022-03-10 08:45:00|25572.2|25565.2|25557.2|25550.2|25579.7|25572.7|25549.7|25542.7|431
1646902200000|2022-03-10 08:50:00|25559.7|25552.7|25524.7|25517.7|25559.7|25552.7|25524.7|25517.7|351
1646902500000|2022-03-10 08:55:00|25527.2|25520.2|25524.7|25517.7|25552.2|25545.2|25519.7|25512.7|213
1646902800000|2022-03-10 09:00:00|25527.2|25520.2|25604.7|25597.7|25619.7|25612.7|25524.7|25517.7|1126
1646903100000|2022-03-10 09:05:00|25607.2|25600.2|25649.7|25642.7|25659.7|25652.7|25597.2|25590.2|301
1646903400000|2022-03-10 09:10:00|25654.7|25647.7|25649.7|25642.7|25669.7|25662.7|25639.7|25632.7|340
1646903700000|2022-03-10 09:15:00|25652.2|25645.2|25634.7|25627.7|25657.2|25650.2|25629.7|25622.7|214
1646904000000|2022-03-10 09:20:00|25632.2|25625.2|25597.2|25590.2|25634.7|25627.7|25589.7|25582.7|218
1646904300000|2022-03-10 09:25:00|25594.7|25587.7|25579.7|25572.7|25604.7|25597.7|25577.2|25570.2|140
1646904600000|2022-03-10 09:30:00|25577.2|25570.2|25589.7|25582.7|25589.7|25582.7|25564.7|25557.7|235
1646904900000|2022-03-10 09:35:00|25587.2|25580.2|25609.7|25602.7|25609.7|25602.7|25579.7|25572.7|222
1646905200000|2022-03-10 09:40:00|25604.7|25597.7|25629.7|25622.7|25634.7|25627.7|25604.7|25597.7|178
1646905500000|2022-03-10 09:45:00|25627.2|25620.2|25584.7|25577.7|25629.7|25622.7|25572.2|25565.2|421
1646905800000|2022-03-10 09:50:00|25587.2|25580.2|25529.7|25522.7|25599.7|25592.7|25524.7|25517.7|734
1646906100000|2022-03-10 09:55:00|25524.7|25517.7|25524.7|25517.7|25622.2|25615.2|25504.7|25497.7|1036
1646906400000|2022-03-10 10:00:00|25527.2|25520.2|25524.7|25517.7|25554.7|25547.7|25504.7|25497.7|407
1646906700000|2022-03-10 10:05:00|25522.2|25515.2|25512.2|25505.2|25544.7|25537.7|25499.7|25492.7|363
1646907000000|2022-03-10 10:10:00|25514.7|25507.7|25499.7|25492.7|25524.7|25517.7|25499.7|25492.7|297
1646907300000|2022-03-10 10:15:00|25502.2|25495.2|25499.7|25492.7|25529.7|25522.7|25484.7|25477.7|441
1646907600000|2022-03-10 10:20:00|25497.2|25490.2|25517.2|25510.2|25524.7|25517.7|25484.7|25477.7|213
1646907900000|2022-03-10 10:25:00|25514.7|25507.7|25522.2|25515.2|25532.2|25525.2|25512.2|25505.2|77
1646908200000|2022-03-10 10:30:00|25519.7|25512.7|25517.2|25510.2|25524.7|25517.7|25489.7|25482.7|188
1646908500000|2022-03-10 10:35:00|25519.7|25512.7|25479.7|25472.7|25519.7|25512.7|25474.7|25467.7|106
1646908800000|2022-03-10 10:40:00|25477.2|25470.2|25474.7|25467.7|25484.7|25477.7|25469.7|25462.7|81
1646909100000|2022-03-10 10:45:00|25477.2|25470.2|25499.7|25492.7|25499.7|25492.7|25464.7|25457.7|138
1646909400000|2022-03-10 10:50:00|25497.2|25490.2|25477.2|25470.2|25499.7|25492.7|25474.7|25467.7|133
1646909700000|2022-03-10 10:55:00|25479.7|25472.7|25439.7|25432.7|25484.7|25477.7|25437.2|25430.2|168
1646910000000|2022-03-10 11:00:00|25437.2|25430.2|25444.7|25437.7|25449.7|25442.7|25437.2|25430.2|149
1646910300000|2022-03-10 11:05:00|25439.7|25432.7|25414.7|25407.7|25444.7|25437.7|25414.7|25407.7|137
1646910600000|2022-03-10 11:10:00|25417.2|25410.2|25429.7|25422.7|25444.7|25437.7|25399.7|25392.7|334
1646910900000|2022-03-10 11:15:00|25434.7|25427.7|25424.7|25417.7|25439.7|25432.7|25422.2|25415.2|79
1646911200000|2022-03-10 11:20:00|25422.2|25415.2|25434.7|25427.7|25442.2|25435.2|25422.2|25415.2|96
1646911500000|2022-03-10 11:25:00|25437.2|25430.2|25444.7|25437.7|25449.7|25442.7|25434.7|25427.7|93
1646911800000|2022-03-10 11:30:00|25442.2|25435.2|25434.7|25427.7|25444.7|25437.7|25419.7|25412.7|44
1646912100000|2022-03-10 11:35:00|25432.2|25425.2|25404.7|25397.7|25449.7|25442.7|25404.7|25397.7|116
1646912400000|2022-03-10 11:40:00|25402.2|25395.2|25414.7|25407.7|25419.7|25412.7|25392.2|25385.2|112
1646912700000|2022-03-10 11:45:00|25409.7|25402.7|25389.7|25382.7|25414.7|25407.7|25384.7|25377.7|180
1646913000000|2022-03-10 11:50:00|25387.2|25380.2|25374.7|25367.7|25394.7|25387.7|25369.7|25362.7|182
1646913300000|2022-03-10 11:55:00|25372.2|25365.2|25394.7|25387.7|25399.7|25392.7|25372.2|25365.2|180
1646913600000|2022-03-10 12:00:00|25399.7|25392.7|25364.7|25357.7|25409.7|25402.7|25359.7|25352.7|282
1646913900000|2022-03-10 12:05:00|25369.7|25362.7|25379.7|25372.7|25382.2|25375.2|25357.2|25350.2|217
1646914200000|2022-03-10 12:10:00|25374.7|25367.7|25389.7|25382.7|25394.7|25387.7|25374.7|25367.7|167
1646914500000|2022-03-10 12:15:00|25387.2|25380.2|25414.7|25407.7|25419.7|25412.7|25379.7|25372.7|158
1646914800000|2022-03-10 12:20:00|25412.2|25405.2|25409.7|25402.7|25414.7|25407.7|25392.2|25385.2|138
1646915100000|2022-03-10 12:25:00|25407.2|25400.2|25417.2|25410.2|25419.7|25412.7|25404.7|25397.7|161
1646915400000|2022-03-10 12:30:00|25414.7|25407.7|25394.7|25387.7|25414.7|25407.7|25394.7|25387.7|195
1646915700000|2022-03-10 12:35:00|25397.2|25390.2|25399.7|25392.7|25399.7|25392.7|25384.7|25377.7|205
1646916000000|2022-03-10 12:40:00|25397.2|25390.2|25409.7|25402.7|25414.7|25407.7|25389.7|25382.7|213
1646916300000|2022-03-10 12:45:00|25407.2|25400.2|25359.7|25352.7|25409.7|25402.7|25357.2|25350.2|540
1646916600000|2022-03-10 12:50:00|25362.2|25355.2|25347.2|25340.2|25369.7|25362.7|25344.7|25337.7|350
1646916900000|2022-03-10 12:55:00|25349.7|25342.7|25334.7|25327.7|25359.7|25352.7|25329.7|25322.7|332
1646917200000|2022-03-10 13:00:00|25339.7|25332.7|25329.7|25322.7|25349.7|25342.7|25322.2|25315.2|294
1646917500000|2022-03-10 13:05:00|25327.2|25320.2|25319.7|25312.7|25339.7|25332.7|25314.7|25307.7|255
1646917800000|2022-03-10 13:10:00|25324.7|25317.7|25337.2|25330.2|25349.7|25342.7|25322.2|25315.2|490
1646918100000|2022-03-10 13:15:00|25334.7|25327.7|25344.7|25337.7|25354.7|25347.7|25327.2|25320.2|104
1646918400000|2022-03-10 13:20:00|25347.2|25340.2|25349.7|25342.7|25359.7|25352.7|25342.2|25335.2|179
1646918700000|2022-03-10 13:25:00|25344.7|25337.7|25354.7|25347.7|25359.7|25352.7|25344.7|25337.7|110
1646919000000|2022-03-10 13:30:00|25352.2|25345.2|25419.7|25412.7|25437.2|25430.2|25352.2|25345.2|641
1646919300000|2022-03-10 13:35:00|25422.2|25415.2|25384.7|25377.7|25429.7|25422.7|25377.2|25370.2|326
1646919600000|2022-03-10 13:40:00|25382.2|25375.2|25404.7|25397.7|25404.7|25397.7|25379.7|25372.7|161
1646919900000|2022-03-10 13:45:00|25402.2|25395.2|25359.7|25352.7|25419.7|25412.7|25354.7|25347.7|226
1646920200000|2022-03-10 13:50:00|25354.7|25347.7|25334.7|25327.7|25359.7|25352.7|25324.7|25317.7|164
1646920500000|2022-03-10 13:55:00|25337.2|25330.2|25347.2|25340.2|25359.7|25352.7|25334.7|25327.7|104
1646920800000|2022-03-10 14:00:00|25344.7|25337.7|25359.7|25352.7|25364.7|25357.7|25339.7|25332.7|166
1646921100000|2022-03-10 14:05:00|25354.7|25347.7|25339.7|25332.7|25362.2|25355.2|25337.2|25330.2|117
1646921400000|2022-03-10 14:10:00|25334.7|25327.7|25334.7|25327.7|25339.7|25332.7|25324.7|25317.7|107
1646921700000|2022-03-10 14:15:00|25339.7|25332.7|25344.7|25337.7|25349.7|25342.7|25329.7|25322.7|106
1646922000000|2022-03-10 14:20:00|25347.2|25340.2|25347.2|25340.2|25354.7|25347.7|25334.7|25327.7|77
1646922300000|2022-03-10 14:25:00|25344.7|25337.7|25354.7|25347.7|25357.2|25350.2|25339.7|25332.7|149
1646922600000|2022-03-10 14:30:00|25359.7|25352.7|25362.2|25355.2|25374.7|25367.7|25324.7|25317.7|608
1646922900000|2022-03-10 14:35:00|25364.7|25357.7|25334.7|25327.7|25369.7|25362.7|25329.7|25322.7|332
1646923200000|2022-03-10 14:40:00|25339.7|25332.7|25384.7|25377.7|25399.7|25392.7|25337.2|25330.2|423
1646923500000|2022-03-10 14:45:00|25382.2|25375.2|25389.7|25382.7|25404.7|25397.7|25369.7|25362.7|177
1646923800000|2022-03-10 14:50:00|25392.2|25385.2|25402.2|25395.2|25409.7|25402.7|25364.7|25357.7|308
1646924100000|2022-03-10 14:55:00|25404.7|25397.7|25484.7|25477.7|25504.7|25497.7|25402.2|25395.2|707
1646924400000|2022-03-10 15:00:00|25487.2|25480.2|25419.7|25412.7|25489.7|25482.7|25409.7|25402.7|516
1646924700000|2022-03-10 15:05:00|25417.2|25410.2|25442.2|25435.2|25459.7|25452.7|25417.2|25410.2|431
1646925000000|2022-03-10 15:10:00|25439.7|25432.7|25459.7|25452.7|25474.7|25467.7|25434.7|25427.7|730
1646925300000|2022-03-10 15:15:00|25457.2|25450.2|25487.2|25480.2|25499.7|25492.7|25454.7|25447.7|490
1646925600000|2022-03-10 15:20:00|25484.7|25477.7|25454.7|25447.7|25497.2|25490.2|25439.7|25432.7|505
1646925900000|2022-03-10 15:25:00|25457.2|25450.2|25399.7|25392.7|25474.7|25467.7|25399.7|25392.7|299
1646926200000|2022-03-10 15:30:00|25404.7|25397.7|25362.2|25355.2|25419.7|25412.7|25354.7|25347.7|233
1646926500000|2022-03-10 15:35:00|25359.7|25352.7|25367.2|25360.2|25369.7|25362.7|25352.2|25345.2|248
1646926800000|2022-03-10 15:40:00|25364.7|25357.7|25374.7|25367.7|25384.7|25377.7|25359.7|25352.7|130
1646927100000|2022-03-10 15:45:00|25372.2|25365.2|25389.7|25382.7|25397.2|25390.2|25357.2|25350.2|264
1646927400000|2022-03-10 15:50:00|25387.2|25380.2|25339.7|25332.7|25387.2|25380.2|25337.2|25330.2|203
1646927700000|2022-03-10 15:55:00|25342.2|25335.2|25324.7|25317.7|25344.7|25337.7|25312.2|25305.2|294
1646928000000|2022-03-10 16:00:00|25322.2|25315.2|25294.7|25287.7|25322.2|25315.2|25284.7|25277.7|386
1646928300000|2022-03-10 16:05:00|25289.7|25282.7|25277.2|25270.2|25299.7|25292.7|25254.7|25247.7|344
1646928600000|2022-03-10 16:10:00|25279.7|25272.7|25304.7|25297.7|25312.2|25305.2|25269.7|25262.7|269
1646928900000|2022-03-10 16:15:00|25299.7|25292.7|25289.7|25282.7|25304.7|25297.7|25284.7|25277.7|117
1646929200000|2022-03-10 16:20:00|25287.2|25280.2|25279.7|25272.7|25309.7|25302.7|25274.7|25267.7|422
1646929500000|2022-03-10 16:25:00|25274.7|25267.7|25267.2|25260.2|25289.7|25282.7|25249.7|25242.7|574
1646929800000|2022-03-10 16:30:00|25269.7|25262.7|25274.7|25267.7|25284.7|25277.7|25259.7|25252.7|511
1646930100000|2022-03-10 16:35:00|25272.2|25265.2|25254.7|25247.7|25287.2|25280.2|25247.2|25240.2|409
1646930400000|2022-03-10 16:40:00|25259.7|25252.7|25259.7|25252.7|25274.7|25267.7|25249.7|25242.7|188
1646930700000|2022-03-10 16:45:00|25262.2|25255.2|25262.2|25255.2|25264.7|25257.7|25244.7|25237.7|175
1646931000000|2022-03-10 16:50:00|25264.7|25257.7|25302.2|25295.2|25304.7|25297.7|25259.7|25252.7|215
1646931300000|2022-03-10 16:55:00|25304.7|25297.7|25304.7|25297.7|25309.7|25302.7|25289.7|25282.7|171
1646931600000|2022-03-10 17:00:00|25307.2|25300.2|25309.7|25302.7|25319.7|25312.7|25299.7|25292.7|231
1646931900000|2022-03-10 17:05:00|25312.2|25305.2|25294.7|25287.7|25329.7|25322.7|25292.2|25285.2|232
1646932200000|2022-03-10 17:10:00|25299.7|25292.7|25294.7|25287.7|25304.7|25297.7|25279.7|25272.7|257
1646932500000|2022-03-10 17:15:00|25299.7|25292.7|25284.7|25277.7|25304.7|25297.7|25274.7|25267.7|237
1646932800000|2022-03-10 17:20:00|25289.7|25282.7|25324.7|25317.7|25329.7|25322.7|25284.7|25277.7|195
1646933100000|2022-03-10 17:25:00|25327.2|25320.2|25322.2|25315.2|25329.7|25322.7|25314.7|25307.7|166
1646933400000|2022-03-10 17:30:00|25324.7|25317.7|25294.7|25287.7|25324.7|25317.7|25289.7|25282.7|172
1646933700000|2022-03-10 17:35:00|25289.7|25282.7|25269.7|25262.7|25289.7|25282.7|25264.7|25257.7|192
1646934000000|2022-03-10 17:40:00|25264.7|25257.7|25264.7|25257.7|25274.7|25267.7|25259.7|25252.7|159
1646934300000|2022-03-10 17:45:00|25262.2|25255.2|25264.7|25257.7|25269.7|25262.7|25257.2|25250.2|112
1646934600000|2022-03-10 17:50:00|25259.7|25252.7|25227.2|25220.2|25264.7|25257.7|25217.2|25210.2|375
1646934900000|2022-03-10 17:55:00|25229.7|25222.7|25234.7|25227.7|25234.7|25227.7|25224.7|25217.7|274
1646935200000|2022-03-10 18:00:00|25229.7|25222.7|25209.7|25202.7|25244.7|25237.7|25209.7|25202.7|265
1646935500000|2022-03-10 18:05:00|25204.7|25197.7|25229.7|25222.7|25239.7|25232.7|25204.7|25197.7|260
1646935800000|2022-03-10 18:10:00|25224.7|25217.7|25229.7|25222.7|25254.7|25247.7|25224.7|25217.7|164
1646936100000|2022-03-10 18:15:00|25227.2|25220.2|25254.7|25247.7|25264.7|25257.7|25219.7|25212.7|576
1646936400000|2022-03-10 18:20:00|25252.2|25245.2|25274.7|25267.7|25274.7|25267.7|25247.2|25240.2|212
1646936700000|2022-03-10 18:25:00|25269.7|25262.7|25272.2|25265.2|25279.7|25272.7|25244.7|25237.7|117
1646937000000|2022-03-10 18:30:00|25269.7|25262.7|25279.7|25272.7|25284.7|25277.7|25249.7|25242.7|141
1646937300000|2022-03-10 18:35:00|25277.2|25270.2|25264.7|25257.7|25294.7|25287.7|25262.2|25255.2|109
1646937600000|2022-03-10 18:40:00|25269.7|25262.7|25259.7|25252.7|25279.7|25272.7|25249.7|25242.7|137
1646937900000|2022-03-10 18:45:00|25262.2|25255.2|25304.7|25297.7|25309.7|25302.7|25259.7|25252.7|147
1646938200000|2022-03-10 18:50:00|25307.2|25300.2|25279.7|25272.7|25314.7|25307.7|25277.2|25270.2|181
1646938500000|2022-03-10 18:55:00|25282.2|25275.2|25284.7|25277.7|25299.7|25292.7|25279.7|25272.7|131
1646938800000|2022-03-10 19:00:00|25289.7|25282.7|25344.7|25337.7|25354.7|25347.7|25279.7|25272.7|392
1646939100000|2022-03-10 19:05:00|25349.7|25342.7|25304.7|25297.7|25359.7|25352.7|25299.7|25292.7|310
1646939400000|2022-03-10 19:10:00|25309.7|25302.7|25314.7|25307.7|25319.7|25312.7|25299.7|25292.7|88
1646939700000|2022-03-10 19:15:00|25317.2|25310.2|25334.7|25327.7|25349.7|25342.7|25309.7|25302.7|107
1646940000000|2022-03-10 19:20:00|25332.2|25325.2|25309.7|25302.7|25344.7|25337.7|25309.7|25302.7|73
1646940300000|2022-03-10 19:25:00|25314.7|25307.7|25334.7|25327.7|25349.7|25342.7|25314.7|25307.7|102
1646940600000|2022-03-10 19:30:00|25337.2|25330.2|25359.7|25352.7|25364.7|25357.7|25332.2|25325.2|477
1646940900000|2022-03-10 19:35:00|25364.7|25357.7|25359.7|25352.7|25372.2|25365.2|25349.7|25342.7|110
1646941200000|2022-03-10 19:40:00|25362.2|25355.2|25339.7|25332.7|25379.7|25372.7|25329.7|25322.7|144
1646941500000|2022-03-10 19:45:00|25344.7|25337.7|25422.2|25415.2|25424.7|25417.7|25339.7|25332.7|271
1646941800000|2022-03-10 19:50:00|25424.7|25417.7|25414.7|25407.7|25474.7|25467.7|25414.7|25407.7|936
1646942100000|2022-03-10 19:55:00|25419.7|25412.7|25394.7|25387.7|25449.7|25442.7|25394.7|25387.7|401
1646942400000|2022-03-10 20:00:00|25397.2|25390.2|25314.7|25307.7|25399.7|25392.7|25314.7|25307.7|653
1646942700000|2022-03-10 20:05:00|25319.7|25312.7|25319.7|25312.7|25337.2|25330.2|25279.7|25272.7|313
1646943000000|2022-03-10 20:10:00|25322.2|25315.2|25314.7|25307.7|25324.7|25317.7|25279.7|25272.7|378
1646943300000|2022-03-10 20:15:00|25319.7|25312.7|25304.7|25297.7|25327.2|25320.2|25284.7|25277.7|287
1646943600000|2022-03-10 20:20:00|25302.2|25295.2|25272.2|25265.2|25309.7|25302.7|25254.7|25247.7|161
1646943900000|2022-03-10 20:25:00|25269.7|25262.7|25304.7|25297.7|25309.7|25302.7|25264.7|25257.7|374
1646944200000|2022-03-10 20:30:00|25302.2|25295.2|25289.7|25282.7|25309.7|25302.7|25274.7|25267.7|351
1646944500000|2022-03-10 20:35:00|25287.2|25280.2|25264.7|25257.7|25299.7|25292.7|25252.2|25245.2|312
1646944800000|2022-03-10 20:40:00|25267.2|25260.2|25254.7|25247.7|25294.7|25287.7|25249.7|25242.7|346
1646945100000|2022-03-10 20:45:00|25249.7|25242.7|25264.7|25257.7|25284.7|25277.7|25234.7|25227.7|522
1646945400000|2022-03-10 20:50:00|25267.2|25260.2|25307.2|25300.2|25317.2|25310.2|25267.2|25260.2|612
1646945700000|2022-03-10 20:55:00|25309.7|25302.7|25309.7|25302.7|25314.7|25307.7|25274.7|25267.7|445
1646946000000|2022-03-10 21:00:00|25299.7|25292.7|25289.7|25282.7|25299.7|25292.7|25284.7|25277.7|105
1646946300000|2022-03-10 21:05:00|25294.7|25287.7|25292.2|25285.2|25294.7|25287.7|25279.7|25272.7|78
1646946600000|2022-03-10 21:10:00|25289.7|25282.7|25309.7|25302.7|25312.2|25305.2|25284.7|25277.7|35
1646946900000|2022-03-10 21:15:00|25313.7|25298.7|25313.7|25298.7|25316.2|25301.2|25306.2|25291.2|30
1646947200000|2022-03-10 21:20:00|25318.7|25303.7|25326.2|25311.2|25326.2|25311.2|25318.7|25303.7|14
1646947500000|2022-03-10 21:25:00|25328.7|25313.7|25331.2|25316.2|25331.2|25316.2|25328.7|25313.7|5
1646947800000|2022-03-10 21:30:00|25338.7|25323.7|25338.7|25323.7|25338.7|25323.7|25338.7|25323.7|8
1646948100000|2022-03-10 21:35:00|25341.2|25326.2|25348.7|25333.7|25353.7|25338.7|25341.2|25326.2|34
1646948400000|2022-03-10 21:40:00|25353.7|25338.7|25353.7|25338.7|25353.7|25338.7|25353.7|25338.7|0
1646948700000|2022-03-10 21:45:00|25356.2|25341.2|25356.2|25341.2|25358.7|25343.7|25356.2|25341.2|17
1646949000000|2022-03-10 21:50:00|||||||||13
1646949300000|2022-03-10 21:55:00|25353.7|25338.7|25363.9|25333.9|25364.2|25341.2|25353.7|25333.2|23
1646949600000|2022-03-10 22:00:00|25363.8|25333.8|25363.2|25333.2|25369.6|25339.6|25363.2|25333.2|0
1646949900000|2022-03-10 22:05:00|25365.2|25335.2|25360.8|25330.8|25366.8|25336.8|25359.1|25329.1|0
1646950200000|2022-03-10 22:10:00|25360.3|25330.3|25358.8|25328.8|25362.8|25332.8|25356.3|25326.3|0
1646950500000|2022-03-10 22:15:00|25359.2|25329.2|25361.9|25331.9|25361.9|25331.9|25353.1|25323.1|0
1646950800000|2022-03-10 22:20:00|25363.1|25333.1|25361.2|25331.2|25365.5|25335.5|25361.2|25331.2|0
1646951100000|2022-03-10 22:25:00|25362.6|25332.6|25364.9|25334.9|25367.2|25337.2|25361.3|25331.3|0
1646951400000|2022-03-10 22:30:00|25365.8|25335.8|25364.2|25334.2|25367.8|25337.8|25363.5|25333.5|0
1646951700000|2022-03-10 22:35:00|25365.2|25335.2|25366.2|25336.2|25367.8|25337.8|25365|25335|0
1646952000000|2022-03-10 22:40:00|25366|25336|25367.6|25337.6|25367.6|25337.6|25364.9|25334.9|0
1646952300000|2022-03-10 22:45:00|25367.5|25337.5|25368|25338|25368.6|25338.6|25366.8|25336.8|0
1646952600000|2022-03-10 22:50:00|25368.2|25338.2|25368.6|25338.6|25368.7|25338.7|25368|25338|0
1646952900000|2022-03-10 22:55:00|25369|25339|25367.7|25337.7|25370.8|25340.8|25367|25337|0
1646953200000|2022-03-10 23:00:00|25368.8|25338.8|25388.7|25373.7|25388.7|25373.7|25326.2|25311.2|44
1646953500000|2022-03-10 23:05:00|25386.2|25371.2|25411.2|25396.2|25426.2|25411.2|25386.2|25371.2|39
1646953800000|2022-03-10 23:10:00|25408.7|25393.7|25431.2|25416.2|25431.2|25416.2|25406.2|25391.2|34
1646954100000|2022-03-10 23:15:00|25433.7|25418.7|25446.2|25431.2|25453.7|25438.7|25423.7|25408.7|36
1646954400000|2022-03-10 23:20:00|25443.7|25428.7|25458.7|25443.7|25458.7|25443.7|25443.7|25428.7|23
1646954700000|2022-03-10 23:25:00|25461.2|25446.2|25428.7|25413.7|25461.2|25446.2|25426.2|25411.2|31
1646955000000|2022-03-10 23:30:00|25426.2|25411.2|25422.2|25415.2|25429.7|25422.7|25404.7|25397.7|24518
1646955300000|2022-03-10 23:35:00|25419.7|25412.7|25454.7|25447.7|25457.2|25450.2|25419.7|25412.7|433
1646955600000|2022-03-10 23:40:00|25457.2|25450.2|25417.2|25410.2|25457.2|25450.2|25404.7|25397.7|262
1646955900000|2022-03-10 23:45:00|25414.7|25407.7|25489.7|25482.7|25504.7|25497.7|25379.7|25372.7|589
1646956200000|2022-03-10 23:50:00|25492.2|25485.2|25442.2|25435.2|25499.7|25492.7|25439.7|25432.7|295
1646956500000|2022-03-10 23:55:00|25444.7|25437.7|25394.7|25387.7|25469.7|25462.7|25367.2|25360.2|949
1646956800000|2022-03-11 00:00:00|25404.7|25397.7|25419.7|25412.7|25459.7|25452.7|25389.7|25382.7|1647
1646957100000|2022-03-11 00:05:00|25424.7|25417.7|25412.2|25405.2|25454.7|25447.7|25399.7|25392.7|697
1646957400000|2022-03-11 00:10:00|25414.7|25407.7|25417.2|25410.2|25439.7|25432.7|25384.7|25377.7|443
1646957700000|2022-03-11 00:15:00|25414.7|25407.7|25404.7|25397.7|25424.7|25417.7|25387.2|25380.2|300
1646958000000|2022-03-11 00:20:00|25402.2|25395.2|25402.2|25395.2|25409.7|25402.7|25364.7|25357.7|250
1646958300000|2022-03-11 00:25:00|25404.7|25397.7|25374.7|25367.7|25412.2|25405.2|25359.7|25352.7|319
1646958600000|2022-03-11 00:30:00|25372.2|25365.2|25382.2|25375.2|25409.7|25402.7|25369.7|25362.7|136
1646958900000|2022-03-11 00:35:00|25379.7|25372.7|25319.7|25312.7|25389.7|25382.7|25319.7|25312.7|358
1646959200000|2022-03-11 00:40:00|25322.2|25315.2|25274.7|25267.7|25322.2|25315.2|25274.7|25267.7|389
1646959500000|2022-03-11 00:45:00|25279.7|25272.7|25319.7|25312.7|25324.7|25317.7|25249.7|25242.7|679
1646959800000|2022-03-11 00:50:00|25322.2|25315.2|25264.7|25257.7|25322.2|25315.2|25249.7|25242.7|339
1646960100000|2022-03-11 00:55:00|25262.2|25255.2|25279.7|25272.7|25284.7|25277.7|25244.7|25237.7|315
1646960400000|2022-03-11 01:00:00|25274.7|25267.7|25194.7|25187.7|25274.7|25267.7|25187.2|25180.2|634
1646960700000|2022-03-11 01:05:00|25197.2|25190.2|25189.7|25182.7|25202.2|25195.2|25179.7|25172.7|442
1646961000000|2022-03-11 01:10:00|25184.7|25177.7|25209.7|25202.7|25214.7|25207.7|25162.2|25155.2|310
1646961300000|2022-03-11 01:15:00|25207.2|25200.2|25219.7|25212.7|25234.7|25227.7|25204.7|25197.7|342
1646961600000|2022-03-11 01:20:00|25214.7|25207.7|25144.7|25137.7|25224.7|25217.7|25139.7|25132.7|284
1646961900000|2022-03-11 01:25:00|25147.2|25140.2|25149.7|25142.7|25164.7|25157.7|25134.7|25127.7|265
1646962200000|2022-03-11 01:30:00|25144.7|25137.7|25119.7|25112.7|25154.7|25147.7|25109.7|25102.7|564
1646962500000|2022-03-11 01:35:00|25117.2|25110.2|25129.7|25122.7|25132.2|25125.2|25099.7|25092.7|505
1646962800000|2022-03-11 01:40:00|25124.7|25117.7|25129.7|25122.7|25139.7|25132.7|25099.7|25092.7|356
1646963100000|2022-03-11 01:45:00|25132.2|25125.2|25114.7|25107.7|25139.7|25132.7|25102.2|25095.2|274
1646963400000|2022-03-11 01:50:00|25112.2|25105.2|25104.7|25097.7|25124.7|25117.7|25089.7|25082.7|215
1646963700000|2022-03-11 01:55:00|25102.2|25095.2|25089.7|25082.7|25107.2|25100.2|25069.7|25062.7|249
1646964000000|2022-03-11 02:00:00|25084.7|25077.7|25069.7|25062.7|25089.7|25082.7|25059.7|25052.7|344
1646964300000|2022-03-11 02:05:00|25072.2|25065.2|25099.7|25092.7|25112.2|25105.2|25054.7|25047.7|298
1646964600000|2022-03-11 02:10:00|25102.2|25095.2|25107.2|25100.2|25107.2|25100.2|25079.7|25072.7|188
1646964900000|2022-03-11 02:15:00|25109.7|25102.7|25094.7|25087.7|25114.7|25107.7|25082.2|25075.2|140
1646965200000|2022-03-11 02:20:00|25092.2|25085.2|25064.7|25057.7|25094.7|25087.7|25054.7|25047.7|162
1646965500000|2022-03-11 02:25:00|25062.2|25055.2|25059.7|25052.7|25074.7|25067.7|25044.7|25037.7|331
1646965800000|2022-03-11 02:30:00|25057.2|25050.2|25049.7|25042.7|25057.2|25050.2|25004.7|24997.7|380
1646966100000|2022-03-11 02:35:00|25047.2|25040.2|25099.7|25092.7|25099.7|25092.7|25047.2|25040.2|151
1646966400000|2022-03-11 02:40:00|25102.2|25095.2|25089.7|25082.7|25132.2|25125.2|25084.7|25077.7|172
1646966700000|2022-03-11 02:45:00|25084.7|25077.7|25087.2|25080.2|25104.7|25097.7|25069.7|25062.7|68
1646967000000|2022-03-11 02:50:00|25084.7|25077.7|25104.7|25097.7|25104.7|25097.7|25069.7|25062.7|120
1646967300000|2022-03-11 02:55:00|25102.2|25095.2|25092.2|25085.2|25114.7|25107.7|25082.2|25075.2|81
1646967600000|2022-03-11 03:00:00|25094.7|25087.7|25084.7|25077.7|25099.7|25092.7|25084.7|25077.7|104
1646967900000|2022-03-11 03:05:00|25082.2|25075.2|25059.7|25052.7|25084.7|25077.7|25059.7|25052.7|100
1646968200000|2022-03-11 03:10:00|25064.7|25057.7|25044.7|25037.7|25069.7|25062.7|25044.7|25037.7|46
1646968500000|2022-03-11 03:15:00|25039.7|25032.7|25042.2|25035.2|25042.2|25035.2|25014.7|25007.7|159
1646968800000|2022-03-11 03:20:00|25044.7|25037.7|25037.2|25030.2|25059.7|25052.7|25034.7|25027.7|87
1646969100000|2022-03-11 03:25:00|25039.7|25032.7|25029.7|25022.7|25044.7|25037.7|25009.7|25002.7|323
1646969400000|2022-03-11 03:30:00|25024.7|25017.7|24999.7|24992.7|25024.7|25017.7|24967.2|24960.2|453
1646969700000|2022-03-11 03:35:00|24997.2|24990.2|24969.7|24962.7|25024.7|25017.7|24967.2|24960.2|278
1646970000000|2022-03-11 03:40:00|24972.2|24965.2|25027.2|25020.2|25037.2|25030.2|24969.7|24962.7|292
1646970300000|2022-03-11 03:45:00|25029.7|25022.7|25037.2|25030.2|25054.7|25047.7|25019.7|25012.7|204
1646970600000|2022-03-11 03:50:00|25034.7|25027.7|25064.7|25057.7|25064.7|25057.7|25022.2|25015.2|254
1646970900000|2022-03-11 03:55:00|25062.2|25055.2|25059.7|25052.7|25064.7|25057.7|25039.7|25032.7|200
1646971200000|2022-03-11 04:00:00|25062.2|25055.2|25029.7|25022.7|25069.7|25062.7|25024.7|25017.7|295
1646971500000|2022-03-11 04:05:00|25034.7|25027.7|25032.2|25025.2|25044.7|25037.7|25014.7|25007.7|327
1646971800000|2022-03-11 04:10:00|25034.7|25027.7|25002.2|24995.2|25034.7|25027.7|24982.2|24975.2|372
1646972100000|2022-03-11 04:15:00|24999.7|24992.7|25034.7|25027.7|25039.7|25032.7|24999.7|24992.7|244
1646972400000|2022-03-11 04:20:00|25039.7|25032.7|25084.7|25077.7|25084.7|25077.7|25039.7|25032.7|227
1646972700000|2022-03-11 04:25:00|25087.2|25080.2|25054.7|25047.7|25087.2|25080.2|25049.7|25042.7|150
1646973000000|2022-03-11 04:30:00|25059.7|25052.7|25079.7|25072.7|25089.7|25082.7|25049.7|25042.7|155
1646973300000|2022-03-11 04:35:00|25084.7|25077.7|25089.7|25082.7|25094.7|25087.7|25069.7|25062.7|154
1646973600000|2022-03-11 04:40:00|25084.7|25077.7|25084.7|25077.7|25089.7|25082.7|25079.7|25072.7|200
1646973900000|2022-03-11 04:45:00|25082.2|25075.2|25084.7|25077.7|25084.7|25077.7|25067.2|25060.2|147
1646974200000|2022-03-11 04:50:00|25079.7|25072.7|25079.7|25072.7|25094.7|25087.7|25079.7|25072.7|136
1646974500000|2022-03-11 04:55:00|25077.2|25070.2|25079.7|25072.7|25084.7|25077.7|25067.2|25060.2|188
1646974800000|2022-03-11 05:00:00|25077.2|25070.2|25064.7|25057.7|25084.7|25077.7|25044.7|25037.7|284
1646975100000|2022-03-11 05:05:00|25059.7|25052.7|25059.7|25052.7|25064.7|25057.7|25029.7|25022.7|281
1646975400000|2022-03-11 05:10:00|25062.2|25055.2|25084.7|25077.7|25094.7|25087.7|25054.7|25047.7|246
1646975700000|2022-03-11 05:15:00|25082.2|25075.2|25079.7|25072.7|25094.7|25087.7|25069.7|25062.7|177
1646976000000|2022-03-11 05:20:00|25082.2|25075.2|25079.7|25072.7|25089.7|25082.7|25064.7|25057.7|180
1646976300000|2022-03-11 05:25:00|25082.2|25075.2|25124.7|25117.7|25124.7|25117.7|25074.7|25067.7|513
1646976600000|2022-03-11 05:30:00|25122.2|25115.2|25139.7|25132.7|25147.2|25140.2|25102.2|25095.2|531
1646976900000|2022-03-11 05:35:00|25142.2|25135.2|25194.7|25187.7|25202.2|25195.2|25129.7|25122.7|606
1646977200000|2022-03-11 05:40:00|25192.2|25185.2|25154.7|25147.7|25192.2|25185.2|25154.7|25147.7|354
1646977500000|2022-03-11 05:45:00|25157.2|25150.2|25164.7|25157.7|25184.7|25177.7|25149.7|25142.7|515
1646977800000|2022-03-11 05:50:00|25169.7|25162.7|25179.7|25172.7|25192.2|25185.2|25154.7|25147.7|877
1646978100000|2022-03-11 05:55:00|25174.7|25167.7|25184.7|25177.7|25219.7|25212.7|25174.7|25167.7|1836
1646978400000|2022-03-11 06:00:00|25174.7|25167.7|25267.2|25260.2|25272.2|25265.2|25159.7|25152.7|2011
1646978700000|2022-03-11 06:05:00|25269.7|25262.7|25329.7|25322.7|25349.7|25342.7|25249.7|25242.7|1917
1646979000000|2022-03-11 06:10:00|25327.2|25320.2|25339.7|25332.7|25344.7|25337.7|25312.2|25305.2|544
1646979300000|2022-03-11 06:15:00|25334.7|25327.7|25322.2|25315.2|25337.2|25330.2|25304.7|25297.7|423
1646979600000|2022-03-11 06:20:00|25324.7|25317.7|25317.2|25310.2|25329.7|25322.7|25309.7|25302.7|253
1646979900000|2022-03-11 06:25:00|25319.7|25312.7|25334.7|25327.7|25339.7|25332.7|25317.2|25310.2|39
1646980200000|2022-03-11 06:30:00|25332.2|25325.2|25324.7|25317.7|25339.7|25332.7|25324.7|25317.7|66
1646980500000|2022-03-11 06:35:00|25322.2|25315.2|25322.2|25315.2|25324.7|25317.7|25302.2|25295.2|84
1646980800000|2022-03-11 06:40:00|25324.7|25317.7|25332.2|25325.2|25342.2|25335.2|25324.7|25317.7|51
1646981100000|2022-03-11 06:45:00|25334.7|25327.7|25337.2|25330.2|25342.2|25335.2|25319.7|25312.7|37
1646981400000|2022-03-11 06:50:00|25334.7|25327.7|25334.7|25327.7|25339.7|25332.7|25324.7|25317.7|51
1646981700000|2022-03-11 06:55:00|25339.7|25332.7|25334.7|25327.7|25344.7|25337.7|25324.7|25317.7|56
1646982000000|2022-03-11 07:00:00|25337.2|25330.2|25394.7|25387.7|25394.7|25387.7|25337.2|25330.2|100
1646982300000|2022-03-11 07:05:00|25399.7|25392.7|25432.2|25425.2|25454.7|25447.7|25399.7|25392.7|146
1646982600000|2022-03-11 07:10:00|25434.7|25427.7|25427.2|25420.2|25444.7|25437.7|25424.7|25417.7|94
1646982900000|2022-03-11 07:15:00|25424.7|25417.7|25412.2|25405.2|25437.2|25430.2|25409.7|25402.7|89
1646983200000|2022-03-11 07:20:00|25409.7|25402.7|25382.2|25375.2|25414.7|25407.7|25379.7|25372.7|46
1646983500000|2022-03-11 07:25:00|25379.7|25372.7|25394.7|25387.7|25402.2|25395.2|25374.7|25367.7|122
1646983800000|2022-03-11 07:30:00|25392.2|25385.2|25359.7|25352.7|25394.7|25387.7|25359.7|25352.7|225
1646984100000|2022-03-11 07:35:00|25357.2|25350.2|25352.2|25345.2|25369.7|25362.7|25339.7|25332.7|202
1646984400000|2022-03-11 07:40:00|25349.7|25342.7|25354.7|25347.7|25369.7|25362.7|25344.7|25337.7|87
1646984700000|2022-03-11 07:45:00|25357.2|25350.2|25344.7|25337.7|25359.7|25352.7|25329.7|25322.7|447
1646985000000|2022-03-11 07:50:00|25342.2|25335.2|25324.7|25317.7|25354.7|25347.7|25324.7|25317.7|511
1646985300000|2022-03-11 07:55:00|25327.2|25320.2|25314.7|25307.7|25334.7|25327.7|25287.2|25280.2|362
1646985600000|2022-03-11 08:00:00|25317.2|25310.2|25259.7|25252.7|25327.2|25320.2|25254.7|25247.7|634
1646985900000|2022-03-11 08:05:00|25264.7|25257.7|25294.7|25287.7|25299.7|25292.7|25254.7|25247.7|288
1646986200000|2022-03-11 08:10:00|25292.2|25285.2|25289.7|25282.7|25314.7|25307.7|25284.7|25277.7|220
1646986500000|2022-03-11 08:15:00|25292.2|25285.2|25209.7|25202.7|25294.7|25287.7|25204.7|25197.7|392
1646986800000|2022-03-11 08:20:00|25214.7|25207.7|25239.7|25232.7|25244.7|25237.7|25199.7|25192.7|380
1646987100000|2022-03-11 08:25:00|25244.7|25237.7|25234.7|25227.7|25264.7|25257.7|25219.7|25212.7|269
1646987400000|2022-03-11 08:30:00|25232.2|25225.2|25209.7|25202.7|25259.7|25252.7|25189.7|25182.7|372
1646987700000|2022-03-11 08:35:00|25207.2|25200.2|25242.2|25235.2|25244.7|25237.7|25207.2|25200.2|170
1646988000000|2022-03-11 08:40:00|25239.7|25232.7|25259.7|25252.7|25264.7|25257.7|25229.7|25222.7|233
1646988300000|2022-03-11 08:45:00|25264.7|25257.7|25284.7|25277.7|25289.7|25282.7|25264.7|25257.7|245
1646988600000|2022-03-11 08:50:00|25287.2|25280.2|25254.7|25247.7|25294.7|25287.7|25254.7|25247.7|137
1646988900000|2022-03-11 08:55:00|25257.2|25250.2|25264.7|25257.7|25284.7|25277.7|25254.7|25247.7|108
1646989200000|2022-03-11 09:00:00|25269.7|25262.7|25292.2|25285.2|25302.2|25295.2|25269.7|25262.7|288
1646989500000|2022-03-11 09:05:00|25289.7|25282.7|25324.7|25317.7|25339.7|25332.7|25289.7|25282.7|164
1646989800000|2022-03-11 09:10:00|25329.7|25322.7|25364.7|25357.7|25372.2|25365.2|25327.2|25320.2|119
1646990100000|2022-03-11 09:15:00|25367.2|25360.2|25339.7|25332.7|25369.7|25362.7|25334.7|25327.7|88
1646990400000|2022-03-11 09:20:00|25337.2|25330.2|25367.2|25360.2|25369.7|25362.7|25337.2|25330.2|206
1646990700000|2022-03-11 09:25:00|25364.7|25357.7|25344.7|25337.7|25379.7|25372.7|25344.7|25337.7|63
1646991000000|2022-03-11 09:30:00|25347.2|25340.2|25339.7|25332.7|25349.7|25342.7|25314.7|25307.7|118
1646991300000|2022-03-11 09:35:00|25337.2|25330.2|25344.7|25337.7|25344.7|25337.7|25327.2|25320.2|222
1646991600000|2022-03-11 09:40:00|25347.2|25340.2|25349.7|25342.7|25354.7|25347.7|25339.7|25332.7|197
1646991900000|2022-03-11 09:45:00|25354.7|25347.7|25372.2|25365.2|25374.7|25367.7|25349.7|25342.7|169
1646992200000|2022-03-11 09:50:00|25369.7|25362.7|25364.7|25357.7|25384.7|25377.7|25359.7|25352.7|117
1646992500000|2022-03-11 09:55:00|25367.2|25360.2|25369.7|25362.7|25369.7|25362.7|25359.7|25352.7|45
1646992800000|2022-03-11 10:00:00|25374.7|25367.7|25419.7|25412.7|25419.7|25412.7|25372.2|25365.2|291
1646993100000|2022-03-11 10:05:00|25417.2|25410.2|25424.7|25417.7|25454.7|25447.7|25409.7|25402.7|515
1646993400000|2022-03-11 10:10:00|25422.2|25415.2|25429.7|25422.7|25439.7|25432.7|25419.7|25412.7|84
1646993700000|2022-03-11 10:15:00|25434.7|25427.7|25444.7|25437.7|25444.7|25437.7|25429.7|25422.7|120
1646994000000|2022-03-11 10:20:00|25447.2|25440.2|25444.7|25437.7|25449.7|25442.7|25434.7|25427.7|78
1646994300000|2022-03-11 10:25:00|25449.7|25442.7|25469.7|25462.7|25474.7|25467.7|25449.7|25442.7|91
1646994600000|2022-03-11 10:30:00|25467.2|25460.2|25444.7|25437.7|25469.7|25462.7|25434.7|25427.7|118
1646994900000|2022-03-11 10:35:00|25447.2|25440.2|25434.7|25427.7|25449.7|25442.7|25424.7|25417.7|86
1646995200000|2022-03-11 10:40:00|25432.2|25425.2|25397.2|25390.2|25437.2|25430.2|25384.7|25377.7|322
1646995500000|2022-03-11 10:45:00|25394.7|25387.7|25414.7|25407.7|25414.7|25407.7|25384.7|25377.7|87
1646995800000|2022-03-11 10:50:00|25412.2|25405.2|25379.7|25372.7|25412.2|25405.2|25374.7|25367.7|119
1646996100000|2022-03-11 10:55:00|25377.2|25370.2|25389.7|25382.7|25404.7|25397.7|25374.7|25367.7|96
1646996400000|2022-03-11 11:00:00|25394.7|25387.7|25409.7|25402.7|25414.7|25407.7|25387.2|25380.2|213
1646996700000|2022-03-11 11:05:00|25404.7|25397.7|25419.7|25412.7|25424.7|25417.7|25399.7|25392.7|58
1646997000000|2022-03-11 11:10:00|25422.2|25415.2|25412.2|25405.2|25424.7|25417.7|25402.2|25395.2|55
1646997300000|2022-03-11 11:15:00|25414.7|25407.7|25414.7|25407.7|25419.7|25412.7|25404.7|25397.7|26
1646997600000|2022-03-11 11:20:00|25417.2|25410.2|25559.7|25552.7|25594.7|25587.7|25384.7|25377.7|1533
1646997900000|2022-03-11 11:25:00|25562.2|25555.2|25644.7|25637.7|25759.7|25752.7|25544.7|25537.7|5051
1646998200000|2022-03-11 11:30:00|25639.7|25632.7|25682.2|25675.2|25704.7|25697.7|25584.7|25577.7|1465
1646998500000|2022-03-11 11:35:00|25684.7|25677.7|25619.7|25612.7|25684.7|25677.7|25589.7|25582.7|1093
1646998800000|2022-03-11 11:40:00|25622.2|25615.2|25619.7|25612.7|25659.7|25652.7|25614.7|25607.7|707
1646999100000|2022-03-11 11:45:00|25617.2|25610.2|25619.7|25612.7|25654.7|25647.7|25599.7|25592.7|470
1646999400000|2022-03-11 11:50:00|25617.2|25610.2|25594.7|25587.7|25629.7|25622.7|25569.7|25562.7|500
1646999700000|2022-03-11 11:55:00|25592.2|25585.2|25629.7|25622.7|25634.7|25627.7|25589.7|25582.7|347
1647000000000|2022-03-11 12:00:00|25627.2|25620.2|25639.7|25632.7|25639.7|25632.7|25594.7|25587.7|336
1647000300000|2022-03-11 12:05:00|25637.2|25630.2|25682.2|25675.2|25684.7|25677.7|25619.7|25612.7|416
1647000600000|2022-03-11 12:10:00|25679.7|25672.7|25679.7|25672.7|25704.7|25697.7|25659.7|25652.7|475
1647000900000|2022-03-11 12:15:00|25684.7|25677.7|25664.7|25657.7|25699.7|25692.7|25664.7|25657.7|359
1647001200000|2022-03-11 12:20:00|25659.7|25652.7|25659.7|25652.7|25679.7|25672.7|25649.7|25642.7|247
1647001500000|2022-03-11 12:25:00|25654.7|25647.7|25649.7|25642.7|25659.7|25652.7|25639.7|25632.7|206
1647001800000|2022-03-11 12:30:00|25652.2|25645.2|25674.7|25667.7|25674.7|25667.7|25649.7|25642.7|310
1647002100000|2022-03-11 12:35:00|25672.2|25665.2|25669.7|25662.7|25674.7|25667.7|25649.7|25642.7|83
1647002400000|2022-03-11 12:40:00|25664.7|25657.7|25654.7|25647.7|25674.7|25667.7|25644.7|25637.7|297
1647002700000|2022-03-11 12:45:00|25652.2|25645.2|25629.7|25622.7|25654.7|25647.7|25622.2|25615.2|131
1647003000000|2022-03-11 12:50:00|25627.2|25620.2|25599.7|25592.7|25629.7|25622.7|25599.7|25592.7|107
1647003300000|2022-03-11 12:55:00|25602.2|25595.2|25539.7|25532.7|25604.7|25597.7|25519.7|25512.7|841
1647003600000|2022-03-11 13:00:00|25537.2|25530.2|25567.2|25560.2|25574.7|25567.7|25534.7|25527.7|246
1647003900000|2022-03-11 13:05:00|25569.7|25562.7|25584.7|25577.7|25589.7|25582.7|25559.7|25552.7|139
1647004200000|2022-03-11 13:10:00|25579.7|25572.7|25564.7|25557.7|25589.7|25582.7|25554.7|25547.7|138
1647004500000|2022-03-11 13:15:00|25567.2|25560.2|25559.7|25552.7|25582.2|25575.2|25559.7|25552.7|115
1647004800000|2022-03-11 13:20:00|25564.7|25557.7|25589.7|25582.7|25594.7|25587.7|25559.7|25552.7|69
1647005100000|2022-03-11 13:25:00|25592.2|25585.2|25604.7|25597.7|25607.2|25600.2|25584.7|25577.7|113
1647005400000|2022-03-11 13:30:00|25609.7|25602.7|25599.7|25592.7|25609.7|25602.7|25584.7|25577.7|135
1647005700000|2022-03-11 13:35:00|25602.2|25595.2|25614.7|25607.7|25619.7|25612.7|25594.7|25587.7|180
1647006000000|2022-03-11 13:40:00|25609.7|25602.7|25599.7|25592.7|25609.7|25602.7|25594.7|25587.7|141
1647006300000|2022-03-11 13:45:00|25604.7|25597.7|25579.7|25572.7|25604.7|25597.7|25569.7|25562.7|105
1647006600000|2022-03-11 13:50:00|25582.2|25575.2|25594.7|25587.7|25599.7|25592.7|25579.7|25572.7|70
1647006900000|2022-03-11 13:55:00|25597.2|25590.2|25577.2|25570.2|25599.7|25592.7|25574.7|25567.7|68
1647007200000|2022-03-11 14:00:00|25579.7|25572.7|25579.7|25572.7|25594.7|25587.7|25574.7|25567.7|148
1647007500000|2022-03-11 14:05:00|25574.7|25567.7|25564.7|25557.7|25579.7|25572.7|25559.7|25552.7|113
1647007800000|2022-03-11 14:10:00|25562.2|25555.2|25552.2|25545.2|25574.7|25567.7|25544.7|25537.7|107
1647008100000|2022-03-11 14:15:00|25554.7|25547.7|25569.7|25562.7|25579.7|25572.7|25554.7|25547.7|126
1647008400000|2022-03-11 14:20:00|25572.2|25565.2|25569.7|25562.7|25579.7|25572.7|25554.7|25547.7|148
1647008700000|2022-03-11 14:25:00|25567.2|25560.2|25552.2|25545.2|25569.7|25562.7|25552.2|25545.2|132
1647009000000|2022-03-11 14:30:00|25554.7|25547.7|25534.7|25527.7|25579.7|25572.7|25532.2|25525.2|641
1647009300000|2022-03-11 14:35:00|25537.2|25530.2|25479.7|25472.7|25544.7|25537.7|25479.7|25472.7|416
1647009600000|2022-03-11 14:40:00|25474.7|25467.7|25469.7|25462.7|25499.7|25492.7|25454.7|25447.7|344
1647009900000|2022-03-11 14:45:00|25464.7|25457.7|25469.7|25462.7|25504.7|25497.7|25464.7|25457.7|231
1647010200000|2022-03-11 14:50:00|25462.2|25455.2|25419.7|25412.7|25489.7|25482.7|25419.7|25412.7|234
1647010500000|2022-03-11 14:55:00|25422.2|25415.2|25442.2|25435.2|25449.7|25442.7|25404.7|25397.7|264
1647010800000|2022-03-11 15:00:00|25439.7|25432.7|25384.7|25377.7|25439.7|25432.7|25369.7|25362.7|705
1647011100000|2022-03-11 15:05:00|25389.7|25382.7|25357.2|25350.2|25409.7|25402.7|25349.7|25342.7|408
1647011400000|2022-03-11 15:10:00|25359.7|25352.7|25394.7|25387.7|25419.7|25412.7|25354.7|25347.7|318
1647011700000|2022-03-11 15:15:00|25397.2|25390.2|25382.2|25375.2|25404.7|25397.7|25374.7|25367.7|183
1647012000000|2022-03-11 15:20:00|25384.7|25377.7|25377.2|25370.2|25389.7|25382.7|25354.7|25347.7|198
1647012300000|2022-03-11 15:25:00|25379.7|25372.7|25384.7|25377.7|25419.7|25412.7|25374.7|25367.7|185
1647012600000|2022-03-11 15:30:00|25379.7|25372.7|25357.2|25350.2|25387.2|25380.2|25349.7|25342.7|213
1647012900000|2022-03-11 15:35:00|25359.7|25352.7|25377.2|25370.2|25394.7|25387.7|25354.7|25347.7|212
1647013200000|2022-03-11 15:40:00|25379.7|25372.7|25379.7|25372.7|25414.7|25407.7|25372.2|25365.2|243
1647013500000|2022-03-11 15:45:00|25377.2|25370.2|25374.7|25367.7|25389.7|25382.7|25369.7|25362.7|97
1647013800000|2022-03-11 15:50:00|25377.2|25370.2|25389.7|25382.7|25404.7|25397.7|25374.7|25367.7|189
1647014100000|2022-03-11 15:55:00|25392.2|25385.2|25414.7|25407.7|25419.7|25412.7|25382.2|25375.2|217
1647014400000|2022-03-11 16:00:00|25417.2|25410.2|25399.7|25392.7|25419.7|25412.7|25394.7|25387.7|184
1647014700000|2022-03-11 16:05:00|25404.7|25397.7|25369.7|25362.7|25404.7|25397.7|25357.2|25350.2|145
1647015000000|2022-03-11 16:10:00|25372.2|25365.2|25324.7|25317.7|25374.7|25367.7|25319.7|25312.7|350
1647015300000|2022-03-11 16:15:00|25327.2|25320.2|25334.7|25327.7|25344.7|25337.7|25317.2|25310.2|271
1647015600000|2022-03-11 16:20:00|25337.2|25330.2|25342.2|25335.2|25349.7|25342.7|25324.7|25317.7|261
1647015900000|2022-03-11 16:25:00|25339.7|25332.7|25324.7|25317.7|25344.7|25337.7|25319.7|25312.7|111
1647016200000|2022-03-11 16:30:00|25319.7|25312.7|25284.7|25277.7|25334.7|25327.7|25279.7|25272.7|383
1647016500000|2022-03-11 16:35:00|25282.2|25275.2|25304.7|25297.7|25309.7|25302.7|25279.7|25272.7|241
1647016800000|2022-03-11 16:40:00|25302.2|25295.2|25304.7|25297.7|25304.7|25297.7|25252.2|25245.2|650
1647017100000|2022-03-11 16:45:00|25299.7|25292.7|25307.2|25300.2|25319.7|25312.7|25292.2|25285.2|287
1647017400000|2022-03-11 16:50:00|25304.7|25297.7|25299.7|25292.7|25314.7|25307.7|25289.7|25282.7|173
1647017700000|2022-03-11 16:55:00|25297.2|25290.2|25277.2|25270.2|25309.7|25302.7|25274.7|25267.7|212
1647018000000|2022-03-11 17:00:00|25274.7|25267.7|25274.7|25267.7|25279.7|25272.7|25249.7|25242.7|211
1647018300000|2022-03-11 17:05:00|25277.2|25270.2|25252.2|25245.2|25289.7|25282.7|25244.7|25237.7|171
1647018600000|2022-03-11 17:10:00|25249.7|25242.7|25267.2|25260.2|25279.7|25272.7|25249.7|25242.7|83
1647018900000|2022-03-11 17:15:00|25264.7|25257.7|25294.7|25287.7|25294.7|25287.7|25264.7|25257.7|143
1647019200000|2022-03-11 17:20:00|25289.7|25282.7|25272.2|25265.2|25304.7|25297.7|25272.2|25265.2|157
1647019500000|2022-03-11 17:25:00|25274.7|25267.7|25244.7|25237.7|25279.7|25272.7|25244.7|25237.7|221
1647019800000|2022-03-11 17:30:00|25247.2|25240.2|25259.7|25252.7|25264.7|25257.7|25244.7|25237.7|64
1647020100000|2022-03-11 17:35:00|25257.2|25250.2|25244.7|25237.7|25259.7|25252.7|25239.7|25232.7|92
1647020400000|2022-03-11 17:40:00|25249.7|25242.7|25269.7|25262.7|25274.7|25267.7|25247.2|25240.2|96
1647020700000|2022-03-11 17:45:00|25272.2|25265.2|25267.2|25260.2|25274.7|25267.7|25264.7|25257.7|60
1647021000000|2022-03-11 17:50:00|25264.7|25257.7|25279.7|25272.7|25279.7|25272.7|25264.7|25257.7|49
1647021300000|2022-03-11 17:55:00|25284.7|25277.7|25294.7|25287.7|25302.2|25295.2|25279.7|25272.7|83
1647021600000|2022-03-11 18:00:00|25297.2|25290.2|25292.2|25285.2|25304.7|25297.7|25279.7|25272.7|179
1647021900000|2022-03-11 18:05:00|25294.7|25287.7|25289.7|25282.7|25309.7|25302.7|25287.2|25280.2|112
1647022200000|2022-03-11 18:10:00|25292.2|25285.2|25289.7|25282.7|25299.7|25292.7|25287.2|25280.2|60
1647022500000|2022-03-11 18:15:00|25292.2|25285.2|25309.7|25302.7|25309.7|25302.7|25289.7|25282.7|71
1647022800000|2022-03-11 18:20:00|25307.2|25300.2|25319.7|25312.7|25319.7|25312.7|25304.7|25297.7|94
1647023100000|2022-03-11 18:25:00|25322.2|25315.2|25312.2|25305.2|25324.7|25317.7|25309.7|25302.7|82
1647023400000|2022-03-11 18:30:00|25309.7|25302.7|25304.7|25297.7|25319.7|25312.7|25299.7|25292.7|85
1647023700000|2022-03-11 18:35:00|25309.7|25302.7|25279.7|25272.7|25309.7|25302.7|25279.7|25272.7|110
1647024000000|2022-03-11 18:40:00|25284.7|25277.7|25274.7|25267.7|25284.7|25277.7|25264.7|25257.7|190
1647024300000|2022-03-11 18:45:00|25277.2|25270.2|25299.7|25292.7|25299.7|25292.7|25274.7|25267.7|149
1647024600000|2022-03-11 18:50:00|25302.2|25295.2|25229.7|25222.7|25302.2|25295.2|25227.2|25220.2|263
1647024900000|2022-03-11 18:55:00|25224.7|25217.7|25212.2|25205.2|25249.7|25242.7|25209.7|25202.7|157
1647025200000|2022-03-11 19:00:00|25209.7|25202.7|25234.7|25227.7|25234.7|25227.7|25199.7|25192.7|191
1647025500000|2022-03-11 19:05:00|25229.7|25222.7|25224.7|25217.7|25234.7|25227.7|25219.7|25212.7|130
1647025800000|2022-03-11 19:10:00|25219.7|25212.7|25219.7|25212.7|25229.7|25222.7|25214.7|25207.7|96
1647026100000|2022-03-11 19:15:00|25222.2|25215.2|25204.7|25197.7|25234.7|25227.7|25204.7|25197.7|86
1647026400000|2022-03-11 19:20:00|25199.7|25192.7|25214.7|25207.7|25219.7|25212.7|25199.7|25192.7|140
1647026700000|2022-03-11 19:25:00|25217.2|25210.2|25239.7|25232.7|25244.7|25237.7|25204.7|25197.7|169
1647027000000|2022-03-11 19:30:00|25237.2|25230.2|25229.7|25222.7|25239.7|25232.7|25219.7|25212.7|93
1647027300000|2022-03-11 19:35:00|25224.7|25217.7|25224.7|25217.7|25234.7|25227.7|25219.7|25212.7|83
1647027600000|2022-03-11 19:40:00|25229.7|25222.7|25209.7|25202.7|25229.7|25222.7|25204.7|25197.7|106
1647027900000|2022-03-11 19:45:00|25204.7|25197.7|25219.7|25212.7|25219.7|25212.7|25194.7|25187.7|123
1647028200000|2022-03-11 19:50:00|25214.7|25207.7|25189.7|25182.7|25217.2|25210.2|25174.7|25167.7|232
1647028500000|2022-03-11 19:55:00|25187.2|25180.2|25189.7|25182.7|25199.7|25192.7|25174.7|25167.7|188
1647028800000|2022-03-11 20:00:00|25187.2|25180.2|25179.7|25172.7|25189.7|25182.7|25174.7|25167.7|126
1647029100000|2022-03-11 20:05:00|25182.2|25175.2|25164.7|25157.7|25194.7|25187.7|25159.7|25152.7|302
1647029400000|2022-03-11 20:10:00|25169.7|25162.7|25164.7|25157.7|25179.7|25172.7|25159.7|25152.7|118
1647029700000|2022-03-11 20:15:00|25162.2|25155.2|25194.7|25187.7|25202.2|25195.2|25162.2|25155.2|122
1647030000000|2022-03-11 20:20:00|25199.7|25192.7|25184.7|25177.7|25204.7|25197.7|25184.7|25177.7|114
1647030300000|2022-03-11 20:25:00|25179.7|25172.7|25177.2|25170.2|25189.7|25182.7|25169.7|25162.7|97
1647030600000|2022-03-11 20:30:00|25174.7|25167.7|25154.7|25147.7|25174.7|25167.7|25149.7|25142.7|347
1647030900000|2022-03-11 20:35:00|25157.2|25150.2|25169.7|25162.7|25189.7|25182.7|25154.7|25147.7|122
1647031200000|2022-03-11 20:40:00|25164.7|25157.7|25159.7|25152.7|25179.7|25172.7|25154.7|25147.7|183
1647031500000|2022-03-11 20:45:00|25164.7|25157.7|25164.7|25157.7|25169.7|25162.7|25149.7|25142.7|190
1647031800000|2022-03-11 20:50:00|25162.2|25155.2|25164.7|25157.7|25179.7|25172.7|25154.7|25147.7|401
1647032100000|2022-03-11 20:55:00|25169.7|25162.7|25149.7|25142.7|25189.7|25182.7|25144.7|25137.7|655
1647032400000|2022-03-11 21:00:00|25144.7|25137.7|25142.2|25135.2|25162.2|25155.2|25134.7|25127.7|154
1647032700000|2022-03-11 21:05:00|25139.7|25132.7|25139.7|25132.7|25149.7|25142.7|25134.7|25127.7|50
1647033000000|2022-03-11 21:10:00|25134.7|25127.7|25132.2|25125.2|25137.2|25130.2|25124.7|25117.7|44
1647033300000|2022-03-11 21:15:00|25136.2|25121.2|25136.2|25121.2|25136.2|25121.2|25131.2|25116.2|5
1647033600000|2022-03-11 21:20:00|25141.2|25126.2|25153.7|25138.7|25156.2|25141.2|25138.7|25123.7|4
1647033900000|2022-03-11 21:25:00|25151.2|25136.2|25156.2|25141.2|25156.2|25141.2|25146.2|25131.2|6
1647034200000|2022-03-11 21:30:00|25153.7|25138.7|25151.2|25136.2|25153.7|25138.7|25148.7|25133.7|2
1647034500000|2022-03-11 21:35:00|25148.7|25133.7|25156.2|25141.2|25161.2|25146.2|25148.7|25133.7|10
1647034800000|2022-03-11 21:40:00|25153.7|25138.7|25153.7|25138.7|25153.7|25138.7|25153.7|25138.7|0
1647035100000|2022-03-11 21:45:00|25148.7|25133.7|25148.7|25133.7|25148.7|25133.7|25138.7|25123.7|10
1647035400000|2022-03-11 21:50:00|25166.2|25151.2|25158.7|25143.7|25166.2|25151.2|25151.2|25136.2|22
1647035700000|2022-03-11 21:55:00|25148.7|25133.7|25168.6|25138.6|25170.2|25153.7|25148.7|25133.7|45
1647208800000|2022-03-13 22:00:00|25198.7|25183.7|25256.2|25241.2|25256.2|25241.2|25193.7|25178.7|35
1647209100000|2022-03-13 22:05:00|25261.2|25246.2|25256.2|25241.2|25263.7|25248.7|25253.7|25238.7|8
1647209400000|2022-03-13 22:10:00|25258.7|25243.7|25258.7|25243.7|25266.2|25251.2|25258.7|25243.7|6
1647209700000|2022-03-13 22:15:00|25266.2|25251.2|25236.2|25221.2|25266.2|25251.2|25228.7|25213.7|20
1647210000000|2022-03-13 22:20:00|25238.7|25223.7|25223.7|25208.7|25243.7|25228.7|25223.7|25208.7|40
1647210300000|2022-03-13 22:25:00|25218.7|25203.7|25238.7|25223.7|25238.7|25223.7|25213.7|25198.7|39
1647210600000|2022-03-13 22:30:00|25233.7|25218.7|25261.2|25246.2|25261.2|25246.2|25233.7|25218.7|10
1647210900000|2022-03-13 22:35:00|25258.7|25243.7|25233.7|25218.7|25283.7|25268.7|25233.7|25218.7|49
1647211200000|2022-03-13 22:40:00|25228.7|25213.7|25238.7|25223.7|25258.7|25243.7|25228.7|25213.7|42
1647211500000|2022-03-13 22:45:00|25236.2|25221.2|25223.7|25208.7|25243.7|25228.7|25218.7|25203.7|15
1647211800000|2022-03-13 22:50:00|25221.2|25206.2|25231.2|25216.2|25236.2|25221.2|25218.7|25203.7|14
1647212100000|2022-03-13 22:55:00|25233.7|25218.7|25251.2|25236.2|25253.7|25238.7|25228.7|25213.7|47
1647212400000|2022-03-13 23:00:00|25253.7|25238.7|25251.2|25236.2|25263.7|25248.7|25243.7|25228.7|48
1647212700000|2022-03-13 23:05:00|25248.7|25233.7|25241.2|25226.2|25248.7|25233.7|25238.7|25223.7|46
1647213000000|2022-03-13 23:10:00|25238.7|25223.7|25246.2|25231.2|25258.7|25243.7|25228.7|25213.7|68
1647213300000|2022-03-13 23:15:00|25248.7|25233.7|25246.2|25231.2|25263.7|25248.7|25238.7|25223.7|75
1647213600000|2022-03-13 23:20:00|25243.7|25228.7|25256.2|25241.2|25261.2|25246.2|25238.7|25223.7|27
1647213900000|2022-03-13 23:25:00|25253.7|25238.7|25296.2|25281.2|25308.7|25293.7|25253.7|25238.7|99
1647214200000|2022-03-13 23:30:00|25291.2|25276.2|25302.2|25295.2|25329.7|25322.7|25287.2|25273.7|23706
1647214500000|2022-03-13 23:35:00|25294.7|25287.7|25332.2|25325.2|25334.7|25327.7|25289.7|25282.7|201
1647214800000|2022-03-13 23:40:00|25334.7|25327.7|25317.2|25310.2|25339.7|25332.7|25294.7|25287.7|325
1647215100000|2022-03-13 23:45:00|25322.2|25315.2|25504.7|25497.7|25569.7|25562.7|25319.7|25312.7|1388
1647215400000|2022-03-13 23:50:00|25507.2|25500.2|25464.7|25457.7|25524.7|25517.7|25447.2|25440.2|458
1647215700000|2022-03-13 23:55:00|25459.7|25452.7|25394.7|25387.7|25464.7|25457.7|25394.7|25387.7|547
1647216000000|2022-03-14 00:00:00|25389.7|25382.7|25559.7|25552.7|25559.7|25552.7|25354.7|25347.7|2194
1647216300000|2022-03-14 00:05:00|25562.2|25555.2|25524.7|25517.7|25562.2|25555.2|25494.7|25487.7|1161
1647216600000|2022-03-14 00:10:00|25517.2|25510.2|25554.7|25547.7|25559.7|25552.7|25499.7|25492.7|976
1647216900000|2022-03-14 00:15:00|25559.7|25552.7|25632.2|25625.2|25644.7|25637.7|25557.2|25550.2|1994
1647217200000|2022-03-14 00:20:00|25629.7|25622.7|25559.7|25552.7|25634.7|25627.7|25554.7|25547.7|793
1647217500000|2022-03-14 00:25:00|25562.2|25555.2|25534.7|25527.7|25579.7|25572.7|25529.7|25522.7|629
1647217800000|2022-03-14 00:30:00|25532.2|25525.2|25487.2|25480.2|25537.2|25530.2|25474.7|25467.7|537
1647218100000|2022-03-14 00:35:00|25489.7|25482.7|25437.2|25430.2|25489.7|25482.7|25429.7|25422.7|409
1647218400000|2022-03-14 00:40:00|25439.7|25432.7|25457.2|25450.2|25469.7|25462.7|25419.7|25412.7|313
1647218700000|2022-03-14 00:45:00|25459.7|25452.7|25409.7|25402.7|25469.7|25462.7|25409.7|25402.7|340
1647219000000|2022-03-14 00:50:00|25412.2|25405.2|25449.7|25442.7|25454.7|25447.7|25407.2|25400.2|255
1647219300000|2022-03-14 00:55:00|25447.2|25440.2|25449.7|25442.7|25459.7|25452.7|25434.7|25427.7|352
1647219600000|2022-03-14 01:00:00|25452.2|25445.2|25439.7|25432.7|25474.7|25467.7|25434.7|25427.7|351
1647219900000|2022-03-14 01:05:00|25442.2|25435.2|25429.7|25422.7|25444.7|25437.7|25419.7|25412.7|278
1647220200000|2022-03-14 01:10:00|25432.2|25425.2|25419.7|25412.7|25442.2|25435.2|25404.7|25397.7|259
1647220500000|2022-03-14 01:15:00|25414.7|25407.7|25439.7|25432.7|25444.7|25437.7|25414.7|25407.7|255
1647220800000|2022-03-14 01:20:00|25437.2|25430.2|25459.7|25452.7|25464.7|25457.7|25434.7|25427.7|192
1647221100000|2022-03-14 01:25:00|25457.2|25450.2|25459.7|25452.7|25464.7|25457.7|25444.7|25437.7|136
1647221400000|2022-03-14 01:30:00|25454.7|25447.7|25419.7|25412.7|25464.7|25457.7|25419.7|25412.7|285
1647221700000|2022-03-14 01:35:00|25422.2|25415.2|25434.7|25427.7|25449.7|25442.7|25419.7|25412.7|264
1647222000000|2022-03-14 01:40:00|25429.7|25422.7|25439.7|25432.7|25452.2|25445.2|25424.7|25417.7|142
1647222300000|2022-03-14 01:45:00|25444.7|25437.7|25384.7|25377.7|25444.7|25437.7|25384.7|25377.7|292
1647222600000|2022-03-14 01:50:00|25379.7|25372.7|25399.7|25392.7|25419.7|25412.7|25374.7|25367.7|336
1647222900000|2022-03-14 01:55:00|25404.7|25397.7|25429.7|25422.7|25429.7|25422.7|25392.2|25385.2|297
1647223200000|2022-03-14 02:00:00|25427.2|25420.2|25399.7|25392.7|25432.2|25425.2|25379.7|25372.7|308
1647223500000|2022-03-14 02:05:00|25404.7|25397.7|25409.7|25402.7|25429.7|25422.7|25404.7|25397.7|199
1647223800000|2022-03-14 02:10:00|25407.2|25400.2|25394.7|25387.7|25427.2|25420.2|25394.7|25387.7|172
1647224100000|2022-03-14 02:15:00|25399.7|25392.7|25399.7|25392.7|25409.7|25402.7|25389.7|25382.7|198
1647224400000|2022-03-14 02:20:00|25402.2|25395.2|25379.7|25372.7|25404.7|25397.7|25369.7|25362.7|170
1647224700000|2022-03-14 02:25:00|25377.2|25370.2|25339.7|25332.7|25379.7|25372.7|25329.7|25322.7|432
1647225000000|2022-03-14 02:30:00|25342.2|25335.2|25304.7|25297.7|25344.7|25337.7|25294.7|25287.7|308
1647225300000|2022-03-14 02:35:00|25302.2|25295.2|25319.7|25312.7|25319.7|25312.7|25294.7|25287.7|222
1647225600000|2022-03-14 02:40:00|25317.2|25310.2|25329.7|25322.7|25329.7|25322.7|25309.7|25302.7|123
1647225900000|2022-03-14 02:45:00|25327.2|25320.2|25319.7|25312.7|25329.7|25322.7|25294.7|25287.7|214
1647226200000|2022-03-14 02:50:00|25322.2|25315.2|25319.7|25312.7|25332.2|25325.2|25319.7|25312.7|113
1647226500000|2022-03-14 02:55:00|25317.2|25310.2|25319.7|25312.7|25329.7|25322.7|25309.7|25302.7|124
1647226800000|2022-03-14 03:00:00|25322.2|25315.2|25354.7|25347.7|25359.7|25352.7|25319.7|25312.7|184
1647227100000|2022-03-14 03:05:00|25352.2|25345.2|25324.7|25317.7|25352.2|25345.2|25324.7|25317.7|114
1647227400000|2022-03-14 03:10:00|25327.2|25320.2|25324.7|25317.7|25329.7|25322.7|25304.7|25297.7|226
1647227700000|2022-03-14 03:15:00|25322.2|25315.2|25324.7|25317.7|25339.7|25332.7|25319.7|25312.7|82
1647228000000|2022-03-14 03:20:00|25327.2|25320.2|25377.2|25370.2|25384.7|25377.7|25327.2|25320.2|480
1647228300000|2022-03-14 03:25:00|25379.7|25372.7|25369.7|25362.7|25389.7|25382.7|25359.7|25352.7|174
1647228600000|2022-03-14 03:30:00|25372.2|25365.2|25354.7|25347.7|25384.7|25377.7|25349.7|25342.7|361
1647228900000|2022-03-14 03:35:00|25352.2|25345.2|25347.2|25340.2|25369.7|25362.7|25347.2|25340.2|168
1647229200000|2022-03-14 03:40:00|25349.7|25342.7|25319.7|25312.7|25349.7|25342.7|25314.7|25307.7|271
1647229500000|2022-03-14 03:45:00|25322.2|25315.2|25304.7|25297.7|25329.7|25322.7|25304.7|25297.7|129
1647229800000|2022-03-14 03:50:00|25309.7|25302.7|25329.7|25322.7|25329.7|25322.7|25304.7|25297.7|177
1647230100000|2022-03-14 03:55:00|25332.2|25325.2|25334.6|25327.6|25339.6|25332.6|25324.7|25317.7|195
1647230400000|2022-03-14 04:00:00|25339.6|25332.6|25349.6|25342.6|25357.1|25350.1|25339.6|25332.6|195
1647230700000|2022-03-14 04:05:00|25352.1|25345.1|25364.6|25357.6|25374.6|25367.6|25349.6|25342.6|236
1647231000000|2022-03-14 04:10:00|25362.1|25355.1|25374.6|25367.6|25374.6|25367.6|25354.6|25347.6|217
1647231300000|2022-03-14 04:15:00|25379.6|25372.6|25382.1|25375.1|25384.6|25377.6|25369.6|25362.6|209
1647231600000|2022-03-14 04:20:00|25384.6|25377.6|25447.1|25440.1|25449.6|25442.6|25379.6|25372.6|640
1647231900000|2022-03-14 04:25:00|25444.6|25437.6|25434.6|25427.6|25459.6|25452.6|25424.6|25417.6|265
1647232200000|2022-03-14 04:30:00|25437.1|25430.1|25404.6|25397.6|25439.6|25432.6|25394.6|25387.6|507
1647232500000|2022-03-14 04:35:00|25399.6|25392.6|25389.6|25382.6|25404.6|25397.6|25384.6|25377.6|256
1647232800000|2022-03-14 04:40:00|25387.1|25380.1|25384.6|25377.6|25394.6|25387.6|25384.6|25377.6|100
1647233100000|2022-03-14 04:45:00|25387.1|25380.1|25389.6|25382.6|25394.6|25387.6|25379.6|25372.6|144
1647233400000|2022-03-14 04:50:00|25392.1|25385.1|25404.6|25397.6|25409.6|25402.6|25392.1|25385.1|127
1647233700000|2022-03-14 04:55:00|25407.1|25400.1|25414.6|25407.6|25439.6|25432.6|25404.6|25397.6|245
1647234000000|2022-03-14 05:00:00|25419.6|25412.6|25404.6|25397.6|25429.6|25422.6|25379.6|25372.6|421
1647234300000|2022-03-14 05:05:00|25402.1|25395.1|25447.1|25440.1|25454.6|25447.6|25394.6|25387.6|437
1647234600000|2022-03-14 05:10:00|25449.6|25442.6|25434.6|25427.6|25449.6|25442.6|25414.6|25407.6|195
1647234900000|2022-03-14 05:15:00|25432.1|25425.1|25424.6|25417.6|25432.1|25425.1|25419.6|25412.6|168
1647235200000|2022-03-14 05:20:00|25422.1|25415.1|25424.6|25417.6|25439.6|25432.6|25419.6|25412.6|231
1647235500000|2022-03-14 05:25:00|25429.6|25422.6|25434.6|25427.6|25439.6|25432.6|25414.6|25407.6|300
1647235800000|2022-03-14 05:30:00|25429.6|25422.6|25407.1|25400.1|25439.6|25432.6|25404.6|25397.6|331
1647236100000|2022-03-14 05:35:00|25409.6|25402.6|25399.6|25392.6|25414.6|25407.6|25394.6|25387.6|355
1647236400000|2022-03-14 05:40:00|25394.6|25387.6|25379.6|25372.6|25397.1|25390.1|25377.1|25370.1|409
1647236700000|2022-03-14 05:45:00|25384.6|25377.6|25379.6|25372.6|25384.6|25377.6|25369.6|25362.6|428
1647237000000|2022-03-14 05:50:00|25377.1|25370.1|25359.6|25352.6|25377.1|25370.1|25349.6|25342.6|443
1647237300000|2022-03-14 05:55:00|25362.1|25355.1|25324.6|25317.6|25364.6|25357.6|25317.1|25310.1|1301
1647237600000|2022-03-14 06:00:00|25314.6|25307.6|25259.6|25252.6|25329.6|25322.6|25252.1|25245.1|1291
1647237900000|2022-03-14 06:05:00|25257.1|25250.1|25284.6|25277.6|25284.6|25277.6|25247.1|25240.1|583
1647238200000|2022-03-14 06:10:00|25282.1|25275.1|25294.6|25287.6|25304.6|25297.6|25279.6|25272.6|343
1647238500000|2022-03-14 06:15:00|25289.6|25282.6|25329.6|25322.6|25329.6|25322.6|25284.6|25277.6|244
1647238800000|2022-03-14 06:20:00|25334.6|25327.6|25372.1|25365.1|25374.6|25367.6|25317.1|25310.1|243
1647239100000|2022-03-14 06:25:00|25374.6|25367.6|25359.6|25352.6|25382.1|25375.1|25349.6|25342.6|210
1647239400000|2022-03-14 06:30:00|25362.1|25355.1|25329.6|25322.6|25367.1|25360.1|25329.6|25322.6|53
1647239700000|2022-03-14 06:35:00|25332.1|25325.1|25367.1|25360.1|25367.1|25360.1|25329.6|25322.6|44
1647240000000|2022-03-14 06:40:00|25369.6|25362.6|25342.1|25335.1|25377.1|25370.1|25337.1|25330.1|23
1647240300000|2022-03-14 06:45:00|25339.6|25332.6|25342.1|25335.1|25362.1|25355.1|25339.6|25332.6|43
1647240600000|2022-03-14 06:50:00|25339.6|25332.6|25324.6|25317.6|25342.1|25335.1|25307.1|25300.1|20
1647240900000|2022-03-14 06:55:00|25322.1|25315.1|25352.1|25345.1|25354.6|25347.6|25312.1|25305.1|21
1647241200000|2022-03-14 07:00:00|25349.6|25342.6|25344.6|25337.6|25354.6|25347.6|25322.1|25315.1|75
1647241500000|2022-03-14 07:05:00|25347.1|25340.1|25347.1|25340.1|25354.6|25347.6|25309.6|25302.6|62
1647241800000|2022-03-14 07:10:00|25349.6|25342.6|25337.1|25330.1|25354.6|25347.6|25317.1|25310.1|14
1647242100000|2022-03-14 07:15:00|25339.6|25332.6|25342.1|25335.1|25349.6|25342.6|25317.1|25310.1|45
1647242400000|2022-03-14 07:20:00|25344.6|25337.6|25369.6|25362.6|25379.6|25372.6|25344.6|25337.6|71
1647242700000|2022-03-14 07:25:00|25372.1|25365.1|25342.1|25335.1|25379.6|25372.6|25332.1|25325.1|91
1647243000000|2022-03-14 07:30:00|25339.6|25332.6|25359.6|25352.6|25362.1|25355.1|25334.6|25327.6|166
1647243300000|2022-03-14 07:35:00|25362.1|25355.1|25359.6|25352.6|25389.6|25382.6|25357.1|25350.1|128
1647243600000|2022-03-14 07:40:00|25362.1|25355.1|25339.6|25332.6|25367.1|25360.1|25334.6|25327.6|93
1647243900000|2022-03-14 07:45:00|25342.1|25335.1|25312.1|25305.1|25347.1|25340.1|25312.1|25305.1|63
1647244200000|2022-03-14 07:50:00|25314.6|25307.6|25319.6|25312.6|25324.6|25317.6|25304.6|25297.6|116
1647244500000|2022-03-14 07:55:00|25322.1|25315.1|25314.6|25307.6|25327.1|25320.1|25309.6|25302.6|98
1647244800000|2022-03-14 08:00:00|25317.1|25310.1|25277.1|25270.1|25319.6|25312.6|25274.6|25267.6|296
1647245100000|2022-03-14 08:05:00|25279.6|25272.6|25347.1|25340.1|25354.6|25347.6|25279.6|25272.6|315
1647245400000|2022-03-14 08:10:00|25344.6|25337.6|25339.6|25332.6|25379.6|25372.6|25334.6|25327.6|244
1647245700000|2022-03-14 08:15:00|25342.1|25335.1|25334.6|25327.6|25354.6|25347.6|25327.1|25320.1|189
1647246000000|2022-03-14 08:20:00|25332.1|25325.1|25349.6|25342.6|25357.1|25350.1|25329.6|25322.6|139
1647246300000|2022-03-14 08:25:00|25347.1|25340.1|25309.6|25302.6|25349.6|25342.6|25299.6|25292.6|156
1647246600000|2022-03-14 08:30:00|25307.1|25300.1|25297.1|25290.1|25309.6|25302.6|25284.6|25277.6|168
1647246900000|2022-03-14 08:35:00|25299.6|25292.6|25304.6|25297.6|25319.6|25312.6|25294.6|25287.6|121
1647247200000|2022-03-14 08:40:00|25309.6|25302.6|25299.6|25292.6|25319.6|25312.6|25289.6|25282.6|123
1647247500000|2022-03-14 08:45:00|25302.1|25295.1|25334.6|25327.6|25334.6|25327.6|25302.1|25295.1|175
1647247800000|2022-03-14 08:50:00|25332.1|25325.1|25304.6|25297.6|25349.6|25342.6|25294.6|25287.6|157
1647248100000|2022-03-14 08:55:00|25307.1|25300.1|25319.6|25312.6|25324.6|25317.6|25299.6|25292.6|96
1647248400000|2022-03-14 09:00:00|25317.1|25310.1|25354.6|25347.6|25359.6|25352.6|25317.1|25310.1|118
1647248700000|2022-03-14 09:05:00|25357.1|25350.1|25369.6|25362.6|25369.6|25362.6|25349.6|25342.6|150
1647249000000|2022-03-14 09:10:00|25374.6|25367.6|25374.6|25367.6|25389.6|25382.6|25369.6|25362.6|157
1647249300000|2022-03-14 09:15:00|25377.1|25370.1|25364.6|25357.6|25387.1|25380.1|25359.6|25352.6|54
1647249600000|2022-03-14 09:20:00|25367.1|25360.1|25369.6|25362.6|25379.6|25372.6|25359.6|25352.6|93
1647249900000|2022-03-14 09:25:00|25367.1|25360.1|25364.6|25357.6|25379.6|25372.6|25344.6|25337.6|62
1647250200000|2022-03-14 09:30:00|25367.1|25360.1|25384.6|25377.6|25384.6|25377.6|25359.6|25352.6|49
1647250500000|2022-03-14 09:35:00|25382.1|25375.1|25414.6|25407.6|25414.6|25407.6|25377.1|25370.1|110
1647250800000|2022-03-14 09:40:00|25417.1|25410.1|25429.6|25422.6|25459.6|25452.6|25404.6|25397.6|321
1647251100000|2022-03-14 09:45:00|25432.1|25425.1|25447.1|25440.1|25454.6|25447.6|25422.1|25415.1|155
1647251400000|2022-03-14 09:50:00|25444.6|25437.6|25459.6|25452.6|25467.1|25460.1|25439.6|25432.6|270
1647251700000|2022-03-14 09:55:00|25462.1|25455.1|25462.1|25455.1|25484.6|25477.6|25452.1|25445.1|258
1647252000000|2022-03-14 10:00:00|25464.6|25457.6|25454.6|25447.6|25464.6|25457.6|25444.6|25437.6|149
1647252300000|2022-03-14 10:05:00|25459.6|25452.6|25439.6|25432.6|25464.6|25457.6|25437.1|25430.1|76
1647252600000|2022-03-14 10:10:00|25437.1|25430.1|25444.6|25437.6|25444.6|25437.6|25409.6|25402.6|244
1647252900000|2022-03-14 10:15:00|25442.1|25435.1|25444.6|25437.6|25454.6|25447.6|25437.1|25430.1|61
1647253200000|2022-03-14 10:20:00|25442.1|25435.1|25449.6|25442.6|25454.6|25447.6|25439.6|25432.6|46
1647253500000|2022-03-14 10:25:00|25452.1|25445.1|25464.6|25457.6|25464.6|25457.6|25444.6|25437.6|87
1647253800000|2022-03-14 10:30:00|25467.1|25460.1|25464.6|25457.6|25484.6|25477.6|25457.1|25450.1|78
1647254100000|2022-03-14 10:35:00|25462.1|25455.1|25444.6|25437.6|25464.6|25457.6|25442.1|25435.1|58
1647254400000|2022-03-14 10:40:00|25442.1|25435.1|25427.1|25420.1|25444.6|25437.6|25419.6|25412.6|79
1647254700000|2022-03-14 10:45:00|25429.6|25422.6|25424.6|25417.6|25439.6|25432.6|25424.6|25417.6|61
1647255000000|2022-03-14 10:50:00|25427.1|25420.1|25439.6|25432.6|25439.6|25432.6|25414.6|25407.6|83
1647255300000|2022-03-14 10:55:00|25437.1|25430.1|25449.6|25442.6|25454.6|25447.6|25429.6|25422.6|79
1647255600000|2022-03-14 11:00:00|25447.1|25440.1|25419.6|25412.6|25452.1|25445.1|25417.1|25410.1|30
1647255900000|2022-03-14 11:05:00|25422.1|25415.1|25414.6|25407.6|25429.6|25422.6|25412.1|25405.1|66
1647256200000|2022-03-14 11:10:00|25412.1|25405.1|25429.6|25422.6|25437.1|25430.1|25409.6|25402.6|70
1647256500000|2022-03-14 11:15:00|25427.1|25420.1|25429.6|25422.6|25439.6|25432.6|25414.6|25407.6|49
1647256800000|2022-03-14 11:20:00|25427.1|25420.1|25424.6|25417.6|25434.6|25427.6|25419.6|25412.6|56
1647257100000|2022-03-14 11:25:00|25419.6|25412.6|25364.6|25357.6|25419.6|25412.6|25359.6|25352.6|338
1647257400000|2022-03-14 11:30:00|25367.1|25360.1|25349.6|25342.6|25379.6|25372.6|25349.6|25342.6|109
1647257700000|2022-03-14 11:35:00|25352.1|25345.1|25362.1|25355.1|25379.6|25372.6|25344.6|25337.6|68
1647258000000|2022-03-14 11:40:00|25359.6|25352.6|25342.1|25335.1|25374.6|25367.6|25342.1|25335.1|186
1647258300000|2022-03-14 11:45:00|25344.6|25337.6|25329.6|25322.6|25349.6|25342.6|25312.1|25305.1|241
1647258600000|2022-03-14 11:50:00|25332.1|25325.1|25324.6|25317.6|25344.6|25337.6|25324.6|25317.6|110
1647258900000|2022-03-14 11:55:00|25327.1|25320.1|25334.6|25327.6|25352.1|25345.1|25319.6|25312.6|85
1647259200000|2022-03-14 12:00:00|25329.6|25322.6|25359.6|25352.6|25364.6|25357.6|25324.6|25317.6|74
1647259500000|2022-03-14 12:05:00|25357.1|25350.1|25367.1|25360.1|25377.1|25370.1|25354.6|25347.6|66
1647259800000|2022-03-14 12:10:00|25364.6|25357.6|25362.1|25355.1|25369.6|25362.6|25352.1|25345.1|27
1647260100000|2022-03-14 12:15:00|25364.6|25357.6|25349.6|25342.6|25374.6|25367.6|25344.6|25337.6|39
1647260400000|2022-03-14 12:20:00|25354.6|25347.6|25339.6|25332.6|25359.6|25352.6|25339.6|25332.6|79
1647260700000|2022-03-14 12:25:00|25342.1|25335.1|25352.1|25345.1|25359.6|25352.6|25339.6|25332.6|50
1647261000000|2022-03-14 12:30:00|25354.6|25347.6|25374.6|25367.6|25377.1|25370.1|25352.1|25345.1|48
1647261300000|2022-03-14 12:35:00|25372.1|25365.1|25369.6|25362.6|25374.6|25367.6|25354.6|25347.6|34
1647261600000|2022-03-14 12:40:00|25374.6|25367.6|25389.6|25382.6|25389.6|25382.6|25372.1|25365.1|49
1647261900000|2022-03-14 12:45:00|25392.1|25385.1|25374.6|25367.6|25392.1|25385.1|25369.6|25362.6|95
1647262200000|2022-03-14 12:50:00|25377.1|25370.1|25389.6|25382.6|25409.6|25402.6|25364.6|25357.6|159
1647262500000|2022-03-14 12:55:00|25387.1|25380.1|25409.6|25402.6|25424.6|25417.6|25369.6|25362.6|148
1647262800000|2022-03-14 13:00:00|25407.1|25400.1|25397.1|25390.1|25409.6|25402.6|25389.6|25382.6|78
1647263100000|2022-03-14 13:05:00|25399.6|25392.6|25394.6|25387.6|25399.6|25392.6|25382.1|25375.1|42
1647263400000|2022-03-14 13:10:00|25392.1|25385.1|25404.6|25397.6|25412.1|25405.1|25389.6|25382.6|52
1647263700000|2022-03-14 13:15:00|25407.1|25400.1|25409.6|25402.6|25419.6|25412.6|25399.6|25392.6|44
1647264000000|2022-03-14 13:20:00|25412.1|25405.1|25394.6|25387.6|25419.6|25412.6|25392.1|25385.1|53
1647264300000|2022-03-14 13:25:00|25399.6|25392.6|25384.6|25377.6|25399.6|25392.6|25384.6|25377.6|70
1647264600000|2022-03-14 13:30:00|25387.1|25380.1|25362.1|25355.1|25419.6|25412.6|25357.1|25350.1|437
1647264900000|2022-03-14 13:35:00|25364.6|25357.6|25344.6|25337.6|25379.6|25372.6|25329.6|25322.6|394
1647265200000|2022-03-14 13:40:00|25339.6|25332.6|25399.6|25392.6|25412.1|25405.1|25324.6|25317.6|430
1647265500000|2022-03-14 13:45:00|25402.1|25395.1|25399.6|25392.6|25419.6|25412.6|25384.6|25377.6|272
1647265800000|2022-03-14 13:50:00|25402.1|25395.1|25394.6|25387.6|25414.6|25407.6|25384.6|25377.6|136
1647266100000|2022-03-14 13:55:00|25392.1|25385.1|25402.1|25395.1|25414.6|25407.6|25379.6|25372.6|156
1647266400000|2022-03-14 14:00:00|25399.6|25392.6|25399.6|25392.6|25434.6|25427.6|25377.1|25370.1|237
1647266700000|2022-03-14 14:05:00|25402.1|25395.1|25437.1|25430.1|25439.6|25432.6|25394.6|25387.6|119
1647267000000|2022-03-14 14:10:00|25434.6|25427.6|25464.6|25457.6|25474.6|25467.6|25432.1|25425.1|144
1647267300000|2022-03-14 14:15:00|25467.1|25460.1|25454.6|25447.6|25467.1|25460.1|25439.6|25432.6|233
1647267600000|2022-03-14 14:20:00|25452.1|25445.1|25479.6|25472.6|25479.6|25472.6|25444.6|25437.6|135
1647267900000|2022-03-14 14:25:00|25499.6|25492.6|25479.6|25472.6|25504.6|25497.6|25474.6|25467.6|379
1647268200000|2022-03-14 14:30:00|25477.1|25470.1|25434.6|25427.6|25479.6|25472.6|25424.6|25417.6|451
1647268500000|2022-03-14 14:35:00|25437.1|25430.1|25444.6|25437.6|25449.6|25442.6|25429.6|25422.6|222
1647268800000|2022-03-14 14:40:00|25449.6|25442.6|25439.6|25432.6|25459.6|25452.6|25432.1|25425.1|255
1647269100000|2022-03-14 14:45:00|25437.1|25430.1|25439.6|25432.6|25459.6|25452.6|25429.6|25422.6|85
1647269400000|2022-03-14 14:50:00|25444.6|25437.6|25469.6|25462.6|25479.6|25472.6|25434.6|25427.6|193
1647269700000|2022-03-14 14:55:00|25467.1|25460.1|25479.6|25472.6|25484.6|25477.6|25459.6|25452.6|319
1647270000000|2022-03-14 15:00:00|25484.6|25477.6|25474.6|25467.6|25484.6|25477.6|25462.1|25455.1|170
1647270300000|2022-03-14 15:05:00|25472.1|25465.1|25462.1|25455.1|25482.1|25475.1|25454.6|25447.6|118
1647270600000|2022-03-14 15:10:00|25464.6|25457.6|25434.6|25427.6|25464.6|25457.6|25427.1|25420.1|153
1647270900000|2022-03-14 15:15:00|25432.1|25425.1|25424.6|25417.6|25444.6|25437.6|25414.6|25407.6|166
1647271200000|2022-03-14 15:20:00|25422.1|25415.1|25414.6|25407.6|25424.6|25417.6|25399.6|25392.6|223
1647271500000|2022-03-14 15:25:00|25417.1|25410.1|25409.6|25402.6|25424.6|25417.6|25402.1|25395.1|85
1647271800000|2022-03-14 15:30:00|25407.1|25400.1|25424.6|25417.6|25429.6|25422.6|25404.6|25397.6|190
1647272100000|2022-03-14 15:35:00|25422.1|25415.1|25409.6|25402.6|25424.6|25417.6|25394.6|25387.6|77
1647272400000|2022-03-14 15:40:00|25404.6|25397.6|25397.1|25390.1|25409.6|25402.6|25384.6|25377.6|190
1647272700000|2022-03-14 15:45:00|25399.6|25392.6|25369.6|25362.6|25399.6|25392.6|25364.6|25357.6|191
1647273000000|2022-03-14 15:50:00|25367.1|25360.1|25382.1|25375.1|25384.6|25377.6|25359.6|25352.6|184
1647273300000|2022-03-14 15:55:00|25379.6|25372.6|25372.1|25365.1|25379.6|25372.6|25359.6|25352.6|172
1647273600000|2022-03-14 16:00:00|25369.6|25362.6|25349.6|25342.6|25369.6|25362.6|25344.6|25337.6|181
1647273900000|2022-03-14 16:05:00|25352.1|25345.1|25344.6|25337.6|25364.6|25357.6|25339.6|25332.6|88
1647274200000|2022-03-14 16:10:00|25347.1|25340.1|25339.6|25332.6|25359.6|25352.6|25329.6|25322.6|103
1647274500000|2022-03-14 16:15:00|25342.1|25335.1|25364.6|25357.6|25369.6|25362.6|25334.6|25327.6|175
1647274800000|2022-03-14 16:20:00|25362.1|25355.1|25369.6|25362.6|25374.6|25367.6|25349.6|25342.6|110
1647275100000|2022-03-14 16:25:00|25367.1|25360.1|25379.6|25372.6|25379.6|25372.6|25359.6|25352.6|127
1647275400000|2022-03-14 16:30:00|25377.1|25370.1|25374.6|25367.6|25389.6|25382.6|25369.6|25362.6|194
1647275700000|2022-03-14 16:35:00|25372.1|25365.1|25369.6|25362.6|25379.6|25372.6|25359.6|25352.6|127
1647276000000|2022-03-14 16:40:00|25367.1|25360.1|25357.1|25350.1|25389.6|25382.6|25354.6|25347.6|144
1647276300000|2022-03-14 16:45:00|25359.6|25352.6|25312.1|25305.1|25359.6|25352.6|25299.6|25292.6|187
1647276600000|2022-03-14 16:50:00|25309.6|25302.6|25284.6|25277.6|25319.6|25312.6|25279.6|25272.6|161
1647276900000|2022-03-14 16:55:00|25279.6|25272.6|25289.6|25282.6|25314.6|25307.6|25279.6|25272.6|289
1647277200000|2022-03-14 17:00:00|25292.1|25285.1|25274.6|25267.6|25297.1|25290.1|25272.1|25265.1|161
1647277500000|2022-03-14 17:05:00|25272.1|25265.1|25269.6|25262.6|25294.6|25287.6|25269.6|25262.6|251
1647277800000|2022-03-14 17:10:00|25272.1|25265.1|25269.6|25262.6|25282.1|25275.1|25267.1|25260.1|111
1647278100000|2022-03-14 17:15:00|25264.6|25257.6|25289.6|25282.6|25294.6|25287.6|25264.6|25257.6|105
1647278400000|2022-03-14 17:20:00|25287.1|25280.1|25294.6|25287.6|25294.6|25287.6|25274.6|25267.6|106
1647278700000|2022-03-14 17:25:00|25297.1|25290.1|25274.6|25267.6|25297.1|25290.1|25272.1|25265.1|119
1647279000000|2022-03-14 17:30:00|25277.1|25270.1|25264.6|25257.6|25289.6|25282.6|25234.6|25227.6|359
1647279300000|2022-03-14 17:35:00|25262.1|25255.1|25224.6|25217.6|25264.6|25257.6|25222.1|25215.1|169
1647279600000|2022-03-14 17:40:00|25227.1|25220.1|25224.6|25217.6|25234.6|25227.6|25209.6|25202.6|169
1647279900000|2022-03-14 17:45:00|25227.1|25220.1|25204.6|25197.6|25239.6|25232.6|25204.6|25197.6|167
1647280200000|2022-03-14 17:50:00|25209.6|25202.6|25244.6|25237.6|25254.6|25247.6|25209.6|25202.6|101
1647280500000|2022-03-14 17:55:00|25249.6|25242.6|25229.6|25222.6|25259.6|25252.6|25227.1|25220.1|159
1647280800000|2022-03-14 18:00:00|25232.1|25225.1|25224.6|25217.6|25234.6|25227.6|25219.6|25212.6|96
1647281100000|2022-03-14 18:05:00|25229.6|25222.6|25239.6|25232.6|25249.6|25242.6|25229.6|25222.6|76
1647281400000|2022-03-14 18:10:00|25237.1|25230.1|25234.6|25227.6|25244.6|25237.6|25224.6|25217.6|38
1647281700000|2022-03-14 18:15:00|25237.1|25230.1|25209.6|25202.6|25237.1|25230.1|25209.6|25202.6|71
1647282000000|2022-03-14 18:20:00|25212.1|25205.1|25204.6|25197.6|25219.6|25212.6|25194.6|25187.6|129
1647282300000|2022-03-14 18:25:00|25202.1|25195.1|25204.6|25197.6|25214.6|25207.6|25194.6|25187.6|73
1647282600000|2022-03-14 18:30:00|25202.1|25195.1|25224.6|25217.6|25227.1|25220.1|25197.1|25190.1|111
1647282900000|2022-03-14 18:35:00|25227.1|25220.1|25237.1|25230.1|25249.6|25242.6|25224.6|25217.6|115
1647283200000|2022-03-14 18:40:00|25239.6|25232.6|25209.6|25202.6|25239.6|25232.6|25199.6|25192.6|196
1647283500000|2022-03-14 18:45:00|25212.1|25205.1|25204.6|25197.6|25214.6|25207.6|25199.6|25192.6|61
1647283800000|2022-03-14 18:50:00|25207.1|25200.1|25234.6|25227.6|25234.6|25227.6|25199.6|25192.6|151
1647284100000|2022-03-14 18:55:00|25237.1|25230.1|25239.6|25232.6|25249.6|25242.6|25232.1|25225.1|64
1647284400000|2022-03-14 19:00:00|25234.6|25227.6|25259.6|25252.6|25272.1|25265.1|25229.6|25222.6|213
1647284700000|2022-03-14 19:05:00|25254.6|25247.6|25232.1|25225.1|25259.6|25252.6|25227.1|25220.1|152
1647285000000|2022-03-14 19:10:00|25234.6|25227.6|25259.6|25252.6|25264.6|25257.6|25229.6|25222.6|102
1647285300000|2022-03-14 19:15:00|25264.6|25257.6|25254.6|25247.6|25279.6|25272.6|25244.6|25237.6|172
1647285600000|2022-03-14 19:20:00|25257.1|25250.1|25272.1|25265.1|25274.6|25267.6|25244.6|25237.6|119
1647285900000|2022-03-14 19:25:00|25269.6|25262.6|25252.1|25245.1|25269.6|25262.6|25244.6|25237.6|125
1647286200000|2022-03-14 19:30:00|25254.6|25247.6|25224.6|25217.6|25254.6|25247.6|25214.6|25207.6|257
1647286500000|2022-03-14 19:35:00|25227.1|25220.1|25249.6|25242.6|25257.1|25250.1|25219.6|25212.6|203
1647286800000|2022-03-14 19:40:00|25252.1|25245.1|25259.6|25252.6|25267.1|25260.1|25234.6|25227.6|150
1647287100000|2022-03-14 19:45:00|25262.1|25255.1|25254.6|25247.6|25277.1|25270.1|25239.6|25232.6|195
1647287400000|2022-03-14 19:50:00|25249.6|25242.6|25239.6|25232.6|25259.6|25252.6|25227.1|25220.1|242
1647287700000|2022-03-14 19:55:00|25242.1|25235.1|25284.6|25277.6|25294.6|25287.6|25242.1|25235.1|475
1647288000000|2022-03-14 20:00:00|25279.6|25272.6|25289.6|25282.6|25299.6|25292.6|25274.6|25267.6|165
1647288300000|2022-03-14 20:05:00|25294.6|25287.6|25314.6|25307.6|25314.6|25307.6|25292.1|25285.1|49
1647288600000|2022-03-14 20:10:00|25312.1|25305.1|25309.6|25302.6|25317.1|25310.1|25304.6|25297.6|27
1647288900000|2022-03-14 20:15:00|25307.1|25300.1|25304.6|25297.6|25307.1|25300.1|25299.6|25292.6|21
1647289200000|2022-03-14 20:20:00|25302.1|25295.1|25299.6|25292.6|25304.6|25297.6|25299.6|25292.6|3
1647289500000|2022-03-14 20:25:00|25294.6|25287.6|25299.6|25292.6|25304.6|25297.6|25292.1|25285.1|22
1647289800000|2022-03-14 20:30:00|25302.1|25295.1|25302.1|25295.1|25304.6|25297.6|25299.6|25292.6|5
1647290100000|2022-03-14 20:35:00|25304.6|25297.6|25297.1|25290.1|25304.6|25297.6|25297.1|25290.1|14
1647290400000|2022-03-14 20:40:00|25299.6|25292.6|25302.1|25295.1|25302.1|25295.1|25297.1|25290.1|6
1647290700000|2022-03-14 20:45:00|25304.6|25297.6|25304.6|25297.6|25309.6|25302.6|25299.6|25292.6|15
1647291000000|2022-03-14 20:50:00|25307.1|25300.1|25307.1|25300.1|25309.6|25302.6|25302.1|25295.1|19
1647291300000|2022-03-14 20:55:00|25304.6|25297.6|25308.6|25293.6|25308.6|25300.1|25299.6|25291.1|30
1647291600000|2022-03-14 21:00:00|25306.1|25291.1|25316.1|25301.1|25318.6|25303.6|25303.6|25288.6|2
1647291900000|2022-03-14 21:05:00|25328.6|25313.6|25321.1|25306.1|25328.6|25313.6|25318.6|25303.6|1
1647292200000|2022-03-14 21:10:00|25318.6|25303.6|25318.6|25303.6|25321.1|25306.1|25318.6|25303.6|0
1647292500000|2022-03-14 21:15:00|25327|25297|25326.7|25296.7|25327.2|25297.2|25326.4|25296.4|15213
1647292800000|2022-03-14 21:20:00|25324.6|25294.6|25319.3|25289.3|25325|25295|25317.6|25287.6|0
1647293100000|2022-03-14 21:25:00|25318.8|25288.8|25316.5|25286.5|25318.9|25288.9|25316|25286|0
1647293400000|2022-03-14 21:30:00|25317.6|25287.6|25317.8|25287.8|25319.3|25289.3|25317.4|25287.4|0
1647293700000|2022-03-14 21:35:00|25316.8|25286.8|25317.5|25287.5|25318.1|25288.1|25316.8|25286.8|0
1647294000000|2022-03-14 21:40:00|25317|25287|25319.8|25289.8|25321.5|25291.5|25317|25287|0
1647294300000|2022-03-14 21:45:00|25319.9|25289.9|25321.3|25291.3|25321.9|25291.9|25319.9|25289.9|0
1647294600000|2022-03-14 21:50:00|25321.1|25291.1|25334.5|25304.5|25335.3|25305.3|25320.8|25290.8|0
1647294900000|2022-03-14 21:55:00|25334.6|25304.6|25341.3|25311.3|25341.5|25311.5|25334.5|25304.5|0
1647295200000|2022-03-14 22:00:00|25333.3|25303.3|25338.6|25323.6|25358.6|25343.6|25306.1|25291.1|140
1647295500000|2022-03-14 22:05:00|25341.1|25326.1|25338.6|25323.6|25351.1|25336.1|25331.1|25316.1|37
1647295800000|2022-03-14 22:10:00|25343.6|25328.6|25346.1|25331.1|25348.6|25333.6|25343.6|25328.6|3
1647296400000|2022-03-14 22:20:00|25343.6|25328.6|25341.1|25326.1|25343.6|25328.6|25341.1|25326.1|3
1647296700000|2022-03-14 22:25:00|25338.6|25323.6|25326.1|25311.1|25338.6|25323.6|25326.1|25311.1|1
1647297000000|2022-03-14 22:30:00|25328.6|25313.6|25356.1|25341.1|25368.6|25353.6|25328.6|25313.6|39
1647297300000|2022-03-14 22:35:00|25353.6|25338.6|25378.6|25363.6|25383.6|25368.6|25353.6|25338.6|21
1647297600000|2022-03-14 22:40:00|25381.1|25366.1|25381.1|25366.1|25381.1|25366.1|25376.1|25361.1|3
1647297900000|2022-03-14 22:45:00|25378.6|25363.6|25388.6|25373.6|25396.1|25381.1|25376.1|25361.1|13
1647298200000|2022-03-14 22:50:00|25386.1|25371.1|25371.1|25356.1|25391.1|25376.1|25371.1|25356.1|23
1647298500000|2022-03-14 22:55:00|25373.6|25358.6|25361.1|25346.1|25381.1|25366.1|25361.1|25346.1|13
1647298800000|2022-03-14 23:00:00|25363.6|25348.6|25338.6|25323.6|25368.6|25353.6|25333.6|25318.6|37
1647299100000|2022-03-14 23:05:00|25333.6|25318.6|25346.1|25331.1|25351.1|25336.1|25333.6|25318.6|32
1647299400000|2022-03-14 23:10:00|25343.6|25328.6|25346.1|25331.1|25348.6|25333.6|25328.6|25313.6|22
1647299700000|2022-03-14 23:15:00|25343.6|25328.6|25361.1|25346.1|25363.6|25348.6|25341.1|25326.1|14
1647300000000|2022-03-14 23:20:00|25363.6|25348.6|25348.6|25333.6|25363.6|25348.6|25346.1|25331.1|7
1647300300000|2022-03-14 23:25:00|25346.1|25331.1|25351.1|25336.1|25353.6|25338.6|25343.6|25328.6|30
1647300600000|2022-03-14 23:30:00|25348.6|25333.6|25302.1|25295.1|25354.6|25347.6|25299.6|25292.6|15877
1647300900000|2022-03-14 23:35:00|25304.6|25297.6|25304.6|25297.6|25319.6|25312.6|25299.6|25292.6|78
1647301200000|2022-03-14 23:40:00|25307.1|25300.1|25289.6|25282.6|25307.1|25300.1|25279.6|25272.6|276
1647301500000|2022-03-14 23:45:00|25292.1|25285.1|25279.6|25272.6|25309.6|25302.6|25254.6|25247.6|328
1647301800000|2022-03-14 23:50:00|25282.1|25275.1|25264.6|25257.6|25289.6|25282.6|25257.1|25250.1|117
1647302100000|2022-03-14 23:55:00|25269.6|25262.6|25219.6|25212.6|25274.6|25267.6|25217.1|25210.1|274
1647302400000|2022-03-15 00:00:00|25217.1|25210.1|25292.1|25285.1|25299.6|25292.6|25214.6|25207.6|1137
1647302700000|2022-03-15 00:05:00|25294.6|25287.6|25354.6|25347.6|25369.6|25362.6|25294.6|25287.6|620
1647303000000|2022-03-15 00:10:00|25352.1|25345.1|25299.6|25292.6|25357.1|25350.1|25297.1|25290.1|507
1647303300000|2022-03-15 00:15:00|25297.1|25290.1|25304.6|25297.6|25309.6|25302.6|25262.1|25255.1|488
1647303600000|2022-03-15 00:20:00|25299.6|25292.6|25279.6|25272.6|25304.6|25297.6|25274.6|25267.6|192
1647303900000|2022-03-15 00:25:00|25282.1|25275.1|25309.6|25302.6|25309.6|25302.6|25282.1|25275.1|147
1647304200000|2022-03-15 00:30:00|25307.1|25300.1|25359.6|25352.6|25359.6|25352.6|25307.1|25300.1|214
1647304500000|2022-03-15 00:35:00|25362.1|25355.1|25364.6|25357.6|25424.6|25417.6|25354.6|25347.6|492
1647304800000|2022-03-15 00:40:00|25362.1|25355.1|25329.6|25322.6|25362.1|25355.1|25297.1|25290.1|471
1647305100000|2022-03-15 00:45:00|25332.1|25325.1|25319.6|25312.6|25349.6|25342.6|25309.6|25302.6|174
1647305400000|2022-03-15 00:50:00|25317.1|25310.1|25344.6|25337.6|25347.1|25340.1|25314.6|25307.6|133
1647305700000|2022-03-15 00:55:00|25342.1|25335.1|25337.1|25330.1|25359.6|25352.6|25309.6|25302.6|139
1647306000000|2022-03-15 01:00:00|25339.6|25332.6|25357.1|25350.1|25364.6|25357.6|25329.6|25322.6|191
1647306300000|2022-03-15 01:05:00|25354.6|25347.6|25354.6|25347.6|25364.6|25357.6|25339.6|25332.6|224
1647306600000|2022-03-15 01:10:00|25352.1|25345.1|25367.1|25360.1|25374.6|25367.6|25344.6|25337.6|121
1647306900000|2022-03-15 01:15:00|25369.6|25362.6|25324.6|25317.6|25374.6|25367.6|25324.6|25317.6|304
1647307200000|2022-03-15 01:20:00|25322.1|25315.1|25377.1|25370.1|25377.1|25370.1|25322.1|25315.1|113
1647307500000|2022-03-15 01:25:00|25374.6|25367.6|25377.1|25370.1|25417.1|25410.1|25369.6|25362.6|242
1647307800000|2022-03-15 01:30:00|25379.6|25372.6|25334.6|25327.6|25387.1|25380.1|25334.6|25327.6|401
1647308100000|2022-03-15 01:35:00|25337.1|25330.1|25332.1|25325.1|25354.6|25347.6|25299.6|25292.6|416
1647308400000|2022-03-15 01:40:00|25329.6|25322.6|25347.1|25340.1|25369.6|25362.6|25329.6|25322.6|328
1647308700000|2022-03-15 01:45:00|25344.6|25337.6|25324.6|25317.6|25347.1|25340.1|25317.1|25310.1|198
1647309000000|2022-03-15 01:50:00|25322.1|25315.1|25274.6|25267.6|25349.6|25342.6|25272.1|25265.1|204
1647309300000|2022-03-15 01:55:00|25272.1|25265.1|25294.6|25287.6|25294.6|25287.6|25234.6|25227.6|353
1647309600000|2022-03-15 02:00:00|25297.1|25290.1|25339.6|25332.6|25344.6|25337.6|25287.1|25280.1|380
1647309900000|2022-03-15 02:05:00|25337.1|25330.1|25379.6|25372.6|25384.6|25377.6|25337.1|25330.1|456
1647310200000|2022-03-15 02:10:00|25377.1|25370.1|25394.6|25387.6|25407.1|25400.1|25367.1|25360.1|526
1647310500000|2022-03-15 02:15:00|25389.6|25382.6|25369.6|25362.6|25399.6|25392.6|25364.6|25357.6|294
1647310800000|2022-03-15 02:20:00|25372.1|25365.1|25359.6|25352.6|25379.6|25372.6|25339.6|25332.6|254
1647311100000|2022-03-15 02:25:00|25354.6|25347.6|25384.6|25377.6|25389.6|25382.6|25339.6|25332.6|186
1647311400000|2022-03-15 02:30:00|25389.6|25382.6|25402.1|25395.1|25419.6|25412.6|25369.6|25362.6|343
1647311700000|2022-03-15 02:35:00|25399.6|25392.6|25409.6|25402.6|25434.6|25427.6|25399.6|25392.6|251
1647312000000|2022-03-15 02:40:00|25414.6|25407.6|25407.1|25400.1|25424.6|25417.6|25404.6|25397.6|105
1647312300000|2022-03-15 02:45:00|25404.6|25397.6|25419.6|25412.6|25434.6|25427.6|25404.6|25397.6|68
1647312600000|2022-03-15 02:50:00|25417.1|25410.1|25409.6|25402.6|25429.6|25422.6|25399.6|25392.6|31
1647312900000|2022-03-15 02:55:00|25412.1|25405.1|25402.1|25395.1|25419.6|25412.6|25389.6|25382.6|89
1647313200000|2022-03-15 03:00:00|25399.6|25392.6|25412.1|25405.1|25419.6|25412.6|25394.6|25387.6|121
1647313500000|2022-03-15 03:05:00|25414.6|25407.6|25417.1|25410.1|25427.1|25420.1|25394.6|25387.6|87
1647313800000|2022-03-15 03:10:00|25414.6|25407.6|25414.6|25407.6|25424.6|25417.6|25407.1|25400.1|59
1647314100000|2022-03-15 03:15:00|25412.1|25405.1|25409.6|25402.6|25424.6|25417.6|25409.6|25402.6|38
1647314400000|2022-03-15 03:20:00|25412.1|25405.1|25427.1|25420.1|25429.6|25422.6|25412.1|25405.1|64
1647314700000|2022-03-15 03:25:00|25429.6|25422.6|25414.6|25407.6|25429.6|25422.6|25409.6|25402.6|68
1647315000000|2022-03-15 03:30:00|25417.1|25410.1|25419.6|25412.6|25434.6|25427.6|25409.6|25402.6|208
1647315300000|2022-03-15 03:35:00|25417.1|25410.1|25414.6|25407.6|25434.6|25427.6|25412.1|25405.1|79
1647315600000|2022-03-15 03:40:00|25412.1|25405.1|25404.6|25397.6|25429.6|25422.6|25394.6|25387.6|215
1647315900000|2022-03-15 03:45:00|25402.1|25395.1|25384.6|25377.6|25409.6|25402.6|25379.6|25372.6|255
1647316200000|2022-03-15 03:50:00|25387.1|25380.1|25384.6|25377.6|25389.6|25382.6|25374.6|25367.6|262
1647316500000|2022-03-15 03:55:00|25387.1|25380.1|25394|25387|25401.5|25394.5|25384|25377|99
1647316800000|2022-03-15 04:00:00|25396.5|25389.5|25396.5|25389.5|25399|25392|25386.5|25379.5|56
1647317100000|2022-03-15 04:05:00|25401.5|25394.5|25399|25392|25401.5|25394.5|25391.5|25384.5|45
1647317400000|2022-03-15 04:10:00|25396.5|25389.5|25396.5|25389.5|25401.5|25394.5|25396.5|25389.5|47
1647317700000|2022-03-15 04:15:00|25394|25387|25401.5|25394.5|25401.5|25394.5|25391.5|25384.5|66
1647318000000|2022-03-15 04:20:00|25399|25392|25381.5|25374.5|25406.5|25399.5|25371.5|25364.5|181
1647318300000|2022-03-15 04:25:00|25384|25377|25381.5|25374.5|25391.5|25384.5|25371.5|25364.5|182
1647318600000|2022-03-15 04:30:00|25379|25372|25371.5|25364.5|25391.5|25384.5|25371.5|25364.5|104
1647318900000|2022-03-15 04:35:00|25376.5|25369.5|25371.5|25364.5|25376.5|25369.5|25361.5|25354.5|84
1647319200000|2022-03-15 04:40:00|25369|25362|25386.5|25379.5|25386.5|25379.5|25366.5|25359.5|131
1647319500000|2022-03-15 04:45:00|25384|25377|25386.5|25379.5|25391.5|25384.5|25381.5|25374.5|85
1647319800000|2022-03-15 04:50:00|25389|25382|25391.5|25384.5|25391.5|25384.5|25381.5|25374.5|165
1647320100000|2022-03-15 04:55:00|25389|25382|25396.5|25389.5|25396.5|25389.5|25386.5|25379.5|140
1647320400000|2022-03-15 05:00:00|25391.5|25384.5|25356.5|25349.5|25391.5|25384.5|25354|25347|219
1647320700000|2022-03-15 05:05:00|25354|25347|25351.5|25344.5|25376.5|25369.5|25351.5|25344.5|137
1647321000000|2022-03-15 05:10:00|25354|25347|25351.5|25344.5|25356.5|25349.5|25336.5|25329.5|101
1647321300000|2022-03-15 05:15:00|25346.5|25339.5|25351.5|25344.5|25376.5|25369.5|25344|25337|177
1647321600000|2022-03-15 05:20:00|25349|25342|25366.5|25359.5|25366.5|25359.5|25346.5|25339.5|120
1647321900000|2022-03-15 05:25:00|25364|25357|25351.5|25344.5|25364|25357|25346.5|25339.5|141
1647322200000|2022-03-15 05:30:00|25349|25342|25359|25352|25366.5|25359.5|25346.5|25339.5|166
1647322500000|2022-03-15 05:35:00|25361.5|25354.5|25351.5|25344.5|25371.5|25364.5|25346.5|25339.5|182
1647322800000|2022-03-15 05:40:00|25349|25342|25351.5|25344.5|25359|25352|25346.5|25339.5|105
1647323100000|2022-03-15 05:45:00|25349|25342|25346.5|25339.5|25351.5|25344.5|25336.5|25329.5|143
1647323400000|2022-03-15 05:50:00|25351.5|25344.5|25326.5|25319.5|25351.5|25344.5|25321.5|25314.5|301
1647323700000|2022-03-15 05:55:00|25324|25317|25346.5|25339.5|25346.5|25339.5|25321.5|25314.5|924
1647324000000|2022-03-15 06:00:00|25341.5|25334.5|25316.5|25309.5|25341.5|25334.5|25314|25307|841
1647324300000|2022-03-15 06:05:00|25319|25312|25336.5|25329.5|25341.5|25334.5|25311.5|25304.5|268
1647324600000|2022-03-15 06:10:00|25339|25332|25371.5|25364.5|25391.5|25384.5|25339|25332|554
1647324900000|2022-03-15 06:15:00|25366.5|25359.5|25346.5|25339.5|25376.5|25369.5|25344|25337|235
1647325200000|2022-03-15 06:20:00|25344|25337|25359|25352|25361.5|25354.5|25344|25337|122
1647325500000|2022-03-15 06:25:00|25356.5|25349.5|25356.5|25349.5|25359|25352|25349|25342|63
1647325800000|2022-03-15 06:30:00|25359|25352|25361.5|25354.5|25364|25357|25346.5|25339.5|99
1647326100000|2022-03-15 06:35:00|25364|25357|25351.5|25344.5|25366.5|25359.5|25351.5|25344.5|47
1647326400000|2022-03-15 06:40:00|25349|25342|25351.5|25344.5|25356.5|25349.5|25341.5|25334.5|38
1647326700000|2022-03-15 06:45:00|25354|25347|25326.5|25319.5|25356.5|25349.5|25324|25317|18
1647327000000|2022-03-15 06:50:00|25324|25317|25334|25327|25339|25332|25311.5|25304.5|46
1647327300000|2022-03-15 06:55:00|25336.5|25329.5|25329|25322|25339|25332|25326.5|25319.5|14
1647327600000|2022-03-15 07:00:00|25326.5|25319.5|25264|25257|25329|25322|25251.5|25244.5|172
1647327900000|2022-03-15 07:05:00|25269|25262|25266.5|25259.5|25291.5|25284.5|25246.5|25239.5|103
1647328200000|2022-03-15 07:10:00|25269|25262|25179|25172|25269|25262|25169|25162|168
1647328500000|2022-03-15 07:15:00|25176.5|25169.5|25226.5|25219.5|25229|25222|25169|25162|145
1647328800000|2022-03-15 07:20:00|25229|25222|25239|25232|25251.5|25244.5|25219|25212|89
1647329100000|2022-03-15 07:25:00|25236.5|25229.5|25231.5|25224.5|25261.5|25254.5|25216.5|25209.5|292
1647329400000|2022-03-15 07:30:00|25234|25227|25216.5|25209.5|25256.5|25249.5|25211.5|25204.5|343
1647329700000|2022-03-15 07:35:00|25219|25212|25226.5|25219.5|25236.5|25229.5|25209|25202|171
1647330000000|2022-03-15 07:40:00|25229|25222|25246.5|25239.5|25251.5|25244.5|25216.5|25209.5|261
1647330300000|2022-03-15 07:45:00|25244|25237|25241.5|25234.5|25271.5|25264.5|25226.5|25219.5|188
1647330600000|2022-03-15 07:50:00|25239|25232|25261.5|25254.5|25271.5|25264.5|25236.5|25229.5|161
1647330900000|2022-03-15 07:55:00|25264|25257|25261.5|25254.5|25266.5|25259.5|25241.5|25234.5|103
1647331200000|2022-03-15 08:00:00|25266.5|25259.5|25239|25232|25281.5|25274.5|25226.5|25219.5|164
1647331500000|2022-03-15 08:05:00|25241.5|25234.5|25266.5|25259.5|25321.5|25314.5|25236.5|25229.5|511
1647331800000|2022-03-15 08:10:00|25264|25257|25251.5|25244.5|25271.5|25264.5|25236.5|25229.5|149
1647332100000|2022-03-15 08:15:00|25249|25242|25206.5|25199.5|25256.5|25249.5|25201.5|25194.5|192
1647332400000|2022-03-15 08:20:00|25209|25202|25181.5|25174.5|25226.5|25219.5|25171.5|25164.5|372
1647332700000|2022-03-15 08:25:00|25176.5|25169.5|25181.5|25174.5|25201.5|25194.5|25166.5|25159.5|255
1647333000000|2022-03-15 08:30:00|25179|25172|25176.5|25169.5|25181.5|25174.5|25144|25137|275
1647333300000|2022-03-15 08:35:00|25179|25172|25156.5|25149.5|25194|25187|25154|25147|148
1647333600000|2022-03-15 08:40:00|25159|25152|25156.5|25149.5|25174|25167|25156.5|25149.5|181
1647333900000|2022-03-15 08:45:00|25154|25147|25141.5|25134.5|25161.5|25154.5|25121.5|25114.5|208
1647334200000|2022-03-15 08:50:00|25136.5|25129.5|25139|25132|25141.5|25134.5|25111.5|25104.5|212
1647334500000|2022-03-15 08:55:00|25141.5|25134.5|25121.5|25114.5|25141.5|25134.5|25101.5|25094.5|295
1647334800000|2022-03-15 09:00:00|25124|25117|25126.5|25119.5|25139|25132|25116.5|25109.5|169
1647335100000|2022-03-15 09:05:00|25124|25117|25091.5|25084.5|25126.5|25119.5|25086.5|25079.5|137
1647335400000|2022-03-15 09:10:00|25089|25082|25111.5|25104.5|25116.5|25109.5|25079|25072|174
1647335700000|2022-03-15 09:15:00|25109|25102|25091.5|25084.5|25114|25107|25086.5|25079.5|83
1647336000000|2022-03-15 09:20:00|25094|25087|25136.5|25129.5|25136.5|25129.5|25091.5|25084.5|95
1647336300000|2022-03-15 09:25:00|25134|25127|25131.5|25124.5|25144|25137|25129|25122|133
1647336600000|2022-03-15 09:30:00|25134|25127|25146.5|25139.5|25161.5|25154.5|25131.5|25124.5|121
1647336900000|2022-03-15 09:35:00|25149|25142|25154|25147|25156.5|25149.5|25131.5|25124.5|168
1647337200000|2022-03-15 09:40:00|25151.5|25144.5|25186.5|25179.5|25189|25182|25144|25137|218
1647337500000|2022-03-15 09:45:00|25184|25177|25181.5|25174.5|25196.5|25189.5|25171.5|25164.5|235
1647337800000|2022-03-15 09:50:00|25179|25172|25146.5|25139.5|25181.5|25174.5|25146.5|25139.5|136
1647338100000|2022-03-15 09:55:00|25149|25142|25149|25142|25156.5|25149.5|25131.5|25124.5|134
1647338400000|2022-03-15 10:00:00|25151.5|25144.5|25141.5|25134.5|25156.5|25149.5|25136.5|25129.5|116
1647338700000|2022-03-15 10:05:00|25144|25137|25144|25137|25156.5|25149.5|25131.5|25124.5|75
1647339000000|2022-03-15 10:10:00|25141.5|25134.5|25174|25167|25176.5|25169.5|25141.5|25134.5|42
1647339300000|2022-03-15 10:15:00|25171.5|25164.5|25161.5|25154.5|25181.5|25174.5|25156.5|25149.5|49
1647339600000|2022-03-15 10:20:00|25159|25152|25161.5|25154.5|25176.5|25169.5|25141.5|25134.5|88
1647339900000|2022-03-15 10:25:00|25159|25152|25169|25162|25171.5|25164.5|25156.5|25149.5|86
1647340200000|2022-03-15 10:30:00|25166.5|25159.5|25191.5|25184.5|25191.5|25184.5|25166.5|25159.5|119
1647340500000|2022-03-15 10:35:00|25194|25187|25174|25167|25196.5|25189.5|25174|25167|84
1647340800000|2022-03-15 10:40:00|25171.5|25164.5|25156.5|25149.5|25174|25167|25151.5|25144.5|84
1647341100000|2022-03-15 10:45:00|25161.5|25154.5|25171.5|25164.5|25176.5|25169.5|25154|25147|46
1647341400000|2022-03-15 10:50:00|25176.5|25169.5|25219|25212|25221.5|25214.5|25171.5|25164.5|152
1647341700000|2022-03-15 10:55:00|25221.5|25214.5|25206.5|25199.5|25246.5|25239.5|25206.5|25199.5|361
1647342000000|2022-03-15 11:00:00|25209|25202|25226.5|25219.5|25231.5|25224.5|25201.5|25194.5|116
1647342300000|2022-03-15 11:05:00|25229|25222|25256.5|25249.5|25276.5|25269.5|25226.5|25219.5|278
1647342600000|2022-03-15 11:10:00|25259|25252|25259|25252|25261.5|25254.5|25236.5|25229.5|229
1647342900000|2022-03-15 11:15:00|25256.5|25249.5|25246.5|25239.5|25276.5|25269.5|25241.5|25234.5|134
1647343200000|2022-03-15 11:20:00|25249|25242|25231.5|25224.5|25256.5|25249.5|25221.5|25214.5|114
1647343500000|2022-03-15 11:25:00|25234|25227|25221.5|25214.5|25241.5|25234.5|25216.5|25209.5|84
1647343800000|2022-03-15 11:30:00|25219|25212|25239|25232|25241.5|25234.5|25211.5|25204.5|71
1647344100000|2022-03-15 11:35:00|25236.5|25229.5|25236.5|25229.5|25251.5|25244.5|25231.5|25224.5|48
1647344400000|2022-03-15 11:40:00|25234|25227|25209|25202|25236.5|25229.5|25206.5|25199.5|93
1647344700000|2022-03-15 11:45:00|25206.5|25199.5|25199|25192|25216.5|25209.5|25194|25187|49
1647345000000|2022-03-15 11:50:00|25201.5|25194.5|25199|25192|25204|25197|25191.5|25184.5|150
1647345300000|2022-03-15 11:55:00|25196.5|25189.5|25206.5|25199.5|25221.5|25214.5|25196.5|25189.5|117
1647345600000|2022-03-15 12:00:00|25201.5|25194.5|25211.5|25204.5|25221.5|25214.5|25181.5|25174.5|118
1647345900000|2022-03-15 12:05:00|25214|25207|25201.5|25194.5|25226.5|25219.5|25201.5|25194.5|43
1647346200000|2022-03-15 12:10:00|25204|25197|25231.5|25224.5|25234|25227|25201.5|25194.5|53
1647346500000|2022-03-15 12:15:00|25229|25222|25246.5|25239.5|25246.5|25239.5|25226.5|25219.5|53
1647346800000|2022-03-15 12:20:00|25251.5|25244.5|25261.5|25254.5|25276.5|25269.5|25251.5|25244.5|160
1647347100000|2022-03-15 12:25:00|25256.5|25249.5|25249|25242|25261.5|25254.5|25246.5|25239.5|118
1647347400000|2022-03-15 12:30:00|25251.5|25244.5|25311.5|25304.5|25331.5|25324.5|25246.5|25239.5|460
1647347700000|2022-03-15 12:35:00|25309|25302|25291.5|25284.5|25314|25307|25291.5|25284.5|123
1647348000000|2022-03-15 12:40:00|25294|25287|25286.5|25279.5|25296.5|25289.5|25274|25267|100
1647348300000|2022-03-15 12:45:00|25284|25277|25296.5|25289.5|25301.5|25294.5|25274|25267|84
1647348600000|2022-03-15 12:50:00|25299|25292|25286.5|25279.5|25299|25292|25286.5|25279.5|74
1647348900000|2022-03-15 12:55:00|25291.5|25284.5|25286.5|25279.5|25296.5|25289.5|25281.5|25274.5|64
1647349200000|2022-03-15 13:00:00|25289|25282|25301.5|25294.5|25301.5|25294.5|25286.5|25279.5|100
1647349500000|2022-03-15 13:05:00|25296.5|25289.5|25301.5|25294.5|25311.5|25304.5|25291.5|25284.5|55
1647349800000|2022-03-15 13:10:00|25299|25292|25316.5|25309.5|25331.5|25324.5|25299|25292|144
1647350100000|2022-03-15 13:15:00|25314|25307|25319|25312|25326.5|25319.5|25311.5|25304.5|52
1647350400000|2022-03-15 13:20:00|25321.5|25314.5|25306.5|25299.5|25326.5|25319.5|25306.5|25299.5|88
1647350700000|2022-03-15 13:25:00|25309|25302|25331.5|25324.5|25336.5|25329.5|25301.5|25294.5|202
1647351000000|2022-03-15 13:30:00|25326.5|25319.5|25341.5|25334.5|25366.5|25359.5|25321.5|25314.5|697
1647351300000|2022-03-15 13:35:00|25339|25332|25331.5|25324.5|25361.5|25354.5|25316.5|25309.5|269
1647351600000|2022-03-15 13:40:00|25336.5|25329.5|25281.5|25274.5|25346.5|25339.5|25276.5|25269.5|498
1647351900000|2022-03-15 13:45:00|25286.5|25279.5|25291.5|25284.5|25301.5|25294.5|25266.5|25259.5|249
1647352200000|2022-03-15 13:50:00|25294|25287|25289|25282|25306.5|25299.5|25271.5|25264.5|211
1647352500000|2022-03-15 13:55:00|25286.5|25279.5|25321.5|25314.5|25326.5|25319.5|25286.5|25279.5|212
1647352800000|2022-03-15 14:00:00|25324|25317|25336.5|25329.5|25346.5|25339.5|25301.5|25294.5|236
1647353100000|2022-03-15 14:05:00|25339|25332|25306.5|25299.5|25346.5|25339.5|25296.5|25289.5|141
1647353400000|2022-03-15 14:10:00|25304|25297|25311.5|25304.5|25316.5|25309.5|25286.5|25279.5|220
1647353700000|2022-03-15 14:15:00|25309|25302|25334|25327|25336.5|25329.5|25296.5|25289.5|131
1647354000000|2022-03-15 14:20:00|25336.5|25329.5|25366.5|25359.5|25366.5|25359.5|25326.5|25319.5|188
1647354300000|2022-03-15 14:25:00|25364|25357|25391.5|25384.5|25391.5|25384.5|25349|25342|501
1647354600000|2022-03-15 14:30:00|25389|25382|25386.5|25379.5|25406.5|25399.5|25376.5|25369.5|566
1647354900000|2022-03-15 14:35:00|25389|25382|25416.5|25409.5|25421.5|25414.5|25386.5|25379.5|449
1647355200000|2022-03-15 14:40:00|25421.5|25414.5|25416.5|25409.5|25431.5|25424.5|25404|25397|203
1647355500000|2022-03-15 14:45:00|25421.5|25414.5|25436.5|25429.5|25441.5|25434.5|25416.5|25409.5|219
1647355800000|2022-03-15 14:50:00|25431.5|25424.5|25421.5|25414.5|25436.5|25429.5|25406.5|25399.5|212
1647356100000|2022-03-15 14:55:00|25416.5|25409.5|25411.5|25404.5|25426.5|25419.5|25401.5|25394.5|115
1647356400000|2022-03-15 15:00:00|25416.5|25409.5|25431.5|25424.5|25436.5|25429.5|25411.5|25404.5|236
1647356700000|2022-03-15 15:05:00|25436.5|25429.5|25421.5|25414.5|25436.5|25429.5|25416.5|25409.5|156
1647357000000|2022-03-15 15:10:00|25424|25417|25426.5|25419.5|25436.5|25429.5|25411.5|25404.5|155
1647357300000|2022-03-15 15:15:00|25429|25422|25431.5|25424.5|25431.5|25424.5|25404|25397|189
1647357600000|2022-03-15 15:20:00|25436.5|25429.5|25421.5|25414.5|25436.5|25429.5|25401.5|25394.5|123
1647357900000|2022-03-15 15:25:00|25424|25417|25456.5|25449.5|25456.5|25449.5|25416.5|25409.5|392
1647358200000|2022-03-15 15:30:00|25459|25452|25461.5|25454.5|25461.5|25454.5|25436.5|25429.5|389
1647358500000|2022-03-15 15:35:00|25466.5|25459.5|25476.5|25469.5|25486.5|25479.5|25466.5|25459.5|574
1647358800000|2022-03-15 15:40:00|25481.5|25474.5|25479|25472|25486.5|25479.5|25461.5|25454.5|179
1647359100000|2022-03-15 15:45:00|25476.5|25469.5|25496.5|25489.5|25511.5|25504.5|25476.5|25469.5|283
1647359400000|2022-03-15 15:50:00|25499|25492|25451.5|25444.5|25511.5|25504.5|25441.5|25434.5|670
1647359700000|2022-03-15 15:55:00|25454|25447|25439|25432|25459|25452|25376.5|25369.5|814
1647360000000|2022-03-15 16:00:00|25436.5|25429.5|25406.5|25399.5|25446.5|25439.5|25391.5|25384.5|430
1647360300000|2022-03-15 16:05:00|25404|25397|25446.5|25439.5|25466.5|25459.5|25394|25387|421
1647360600000|2022-03-15 16:10:00|25444|25437|25451.5|25444.5|25451.5|25444.5|25431.5|25424.5|284
1647360900000|2022-03-15 16:15:00|25449|25442|25461.5|25454.5|25471.5|25464.5|25441.5|25434.5|373
1647361200000|2022-03-15 16:20:00|25459|25452|25501.5|25494.5|25501.5|25494.5|25459|25452|253
1647361500000|2022-03-15 16:25:00|25496.5|25489.5|25546.5|25539.5|25551.5|25544.5|25496.5|25489.5|601
1647361800000|2022-03-15 16:30:00|25541.5|25534.5|25531.5|25524.5|25561.5|25554.5|25531.5|25524.5|382
1647362100000|2022-03-15 16:35:00|25534|25527|25564|25557|25571.5|25564.5|25534|25527|381
1647362400000|2022-03-15 16:40:00|25566.5|25559.5|25551.5|25544.5|25566.5|25559.5|25546.5|25539.5|162
1647362700000|2022-03-15 16:45:00|25549|25542|25531.5|25524.5|25571.5|25564.5|25531.5|25524.5|250
1647363000000|2022-03-15 16:50:00|25534|25527|25481.5|25474.5|25536.5|25529.5|25456.5|25449.5|654
1647363300000|2022-03-15 16:55:00|25479|25472|25511.5|25504.5|25516.5|25509.5|25471.5|25464.5|189
1647363600000|2022-03-15 17:00:00|25516.5|25509.5|25511.5|25504.5|25526.5|25519.5|25511.5|25504.5|238
1647363900000|2022-03-15 17:05:00|25506.5|25499.5|25491.5|25484.5|25511.5|25504.5|25486.5|25479.5|68
1647364200000|2022-03-15 17:10:00|25486.5|25479.5|25474|25467|25504|25497|25469|25462|143
1647364500000|2022-03-15 17:15:00|25476.5|25469.5|25469|25462|25491.5|25484.5|25466.5|25459.5|119
1647364800000|2022-03-15 17:20:00|25471.5|25464.5|25501.5|25494.5|25506.5|25499.5|25464|25457|131
1647365100000|2022-03-15 17:25:00|25506.5|25499.5|25471.5|25464.5|25511.5|25504.5|25469|25462|160
1647365400000|2022-03-15 17:30:00|25466.5|25459.5|25481.5|25474.5|25486.5|25479.5|25456.5|25449.5|135
1647365700000|2022-03-15 17:35:00|25484|25477|25486.5|25479.5|25501.5|25494.5|25479|25472|180
1647366000000|2022-03-15 17:40:00|25484|25477|25501.5|25494.5|25506.5|25499.5|25476.5|25469.5|184
1647366300000|2022-03-15 17:45:00|25506.5|25499.5|25494|25487|25511.5|25504.5|25486.5|25479.5|215
1647366600000|2022-03-15 17:50:00|25496.5|25489.5|25501.5|25494.5|25506.5|25499.5|25494|25487|104
1647366900000|2022-03-15 17:55:00|25499|25492|25516.5|25509.5|25521.5|25514.5|25499|25492|99
1647367200000|2022-03-15 18:00:00|25514|25507|25486.5|25479.5|25526.5|25519.5|25481.5|25474.5|136
1647367500000|2022-03-15 18:05:00|25489|25482|25506.5|25499.5|25511.5|25504.5|25476.5|25469.5|104
1647367800000|2022-03-15 18:10:00|25501.5|25494.5|25486.5|25479.5|25506.5|25499.5|25476.5|25469.5|61
1647368100000|2022-03-15 18:15:00|25484|25477|25461.5|25454.5|25491.5|25484.5|25451.5|25444.5|148
1647368400000|2022-03-15 18:20:00|25459|25452|25471.5|25464.5|25476.5|25469.5|25441.5|25434.5|150
1647368700000|2022-03-15 18:25:00|25474|25467|25471.5|25464.5|25486.5|25479.5|25466.5|25459.5|102
1647369000000|2022-03-15 18:30:00|25466.5|25459.5|25481.5|25474.5|25491.5|25484.5|25451.5|25444.5|132
1647369300000|2022-03-15 18:35:00|25484|25477|25489|25482|25491.5|25484.5|25471.5|25464.5|76
1647369600000|2022-03-15 18:40:00|25491.5|25484.5|25504|25497|25506.5|25499.5|25486.5|25479.5|141
1647369900000|2022-03-15 18:45:00|25501.5|25494.5|25546.5|25539.5|25546.5|25539.5|25501.5|25494.5|310
1647370200000|2022-03-15 18:50:00|25551.5|25544.5|25546.5|25539.5|25556.5|25549.5|25534|25527|265
1647370500000|2022-03-15 18:55:00|25549|25542|25566.5|25559.5|25576.5|25569.5|25546.5|25539.5|174
1647370800000|2022-03-15 19:00:00|25561.5|25554.5|25546.5|25539.5|25571.5|25564.5|25546.5|25539.5|319
1647371100000|2022-03-15 19:05:00|25544|25537|25566.5|25559.5|25571.5|25564.5|25544|25537|111
1647371400000|2022-03-15 19:10:00|25569|25562|25571.5|25564.5|25576.5|25569.5|25561.5|25554.5|93
1647371700000|2022-03-15 19:15:00|25576.5|25569.5|25591.5|25584.5|25596.5|25589.5|25566.5|25559.5|227
1647372000000|2022-03-15 19:20:00|25589|25582|25596.5|25589.5|25606.5|25599.5|25579|25572|230
1647372300000|2022-03-15 19:25:00|25601.5|25594.5|25616.5|25609.5|25616.5|25609.5|25591.5|25584.5|249
1647372600000|2022-03-15 19:30:00|25621.5|25614.5|25621.5|25614.5|25641.5|25634.5|25616.5|25609.5|407
1647372900000|2022-03-15 19:35:00|25626.5|25619.5|25631.5|25624.5|25636.5|25629.5|25616.5|25609.5|151
1647373200000|2022-03-15 19:40:00|25634|25627|25634|25627|25646.5|25639.5|25621.5|25614.5|451
1647373500000|2022-03-15 19:45:00|25636.5|25629.5|25671.5|25664.5|25676.5|25669.5|25621.5|25614.5|488
1647373800000|2022-03-15 19:50:00|25669|25662|25669|25662|25716.5|25709.5|25666.5|25659.5|754
1647374100000|2022-03-15 19:55:00|25671.5|25664.5|25626.5|25619.5|25671.5|25664.5|25584|25577|1444
1647374400000|2022-03-15 20:00:00|25624|25617|25606.5|25599.5|25624|25617|25596.5|25589.5|98
1647374700000|2022-03-15 20:05:00|25609|25602|25591.5|25584.5|25611.5|25604.5|25586.5|25579.5|73
1647375000000|2022-03-15 20:10:00|25599|25592|25596.5|25589.5|25611.5|25604.5|25591.5|25584.5|147
1647375300000|2022-03-15 20:15:00|25594|25587|25614|25607|25616.5|25609.5|25594|25587|27
1647375600000|2022-03-15 20:20:00|25611.5|25604.5|25629|25622|25629|25622|25611.5|25604.5|29
1647375900000|2022-03-15 20:25:00|25631.5|25624.5|25649|25642|25651.5|25644.5|25631.5|25624.5|78
1647376200000|2022-03-15 20:30:00|25656.5|25649.5|25644|25637|25661.5|25654.5|25641.5|25634.5|40
1647376500000|2022-03-15 20:35:00|25646.5|25639.5|25696.5|25689.5|25699|25692|25644|25637|169
1647376800000|2022-03-15 20:40:00|25701.5|25694.5|25704|25697|25714|25707|25701.5|25694.5|52
1647377100000|2022-03-15 20:45:00|25694|25687|25681.5|25674.5|25694|25687|25676.5|25669.5|75
1647377400000|2022-03-15 20:50:00|25679|25672|25684|25677|25684|25677|25666.5|25659.5|22
1647377700000|2022-03-15 20:55:00|25681.5|25674.5|25685.5|25670.5|25689|25682|25674|25667|28
1647378000000|2022-03-15 21:00:00|25683|25668|25685.5|25670.5|25685.5|25670.5|25678|25663|5
1647378300000|2022-03-15 21:05:00|25678|25663|25678|25663|25678|25663|25678|25663|1
1647378600000|2022-03-15 21:10:00|25680.5|25665.5|25678|25663|25683|25668|25678|25663|0
1647378900000|2022-03-15 21:15:00|25688.9|25658.9|25686.2|25656.2|25690|25660|25686.2|25656.2|18732
1647379200000|2022-03-15 21:20:00|25686.8|25656.8|25687.5|25657.5|25688.3|25658.3|25685.8|25655.8|0
1647379500000|2022-03-15 21:25:00|25687.7|25657.7|25688.1|25658.1|25688.7|25658.7|25685.4|25655.4|0
1647379800000|2022-03-15 21:30:00|25688|25658|25688.5|25658.5|25688.5|25658.5|25688|25658|0
1647380100000|2022-03-15 21:35:00|25688.8|25658.8|25687.5|25657.5|25688.9|25658.9|25687.5|25657.5|0
1647380400000|2022-03-15 21:40:00|25687.4|25657.4|25688.8|25658.8|25688.8|25658.8|25686.9|25656.9|0
1647380700000|2022-03-15 21:45:00|25688.9|25658.9|25688.7|25658.7|25689.3|25659.3|25688|25658|0
1647381000000|2022-03-15 21:50:00|25688.8|25658.8|25688.5|25658.5|25689.1|25659.1|25688.5|25658.5|0
1647381300000|2022-03-15 21:55:00|25688.8|25658.8|25688.2|25658.2|25688.8|25658.8|25686.2|25656.2|0
1647381600000|2022-03-15 22:00:00|25688.4|25658.4|25678|25663|25698|25683|25668|25653|23
1647381900000|2022-03-15 22:05:00|25685.5|25670.5|25678|25663|25685.5|25670.5|25675.5|25660.5|7
1647382200000|2022-03-15 22:10:00|25675.5|25660.5|25683|25668|25683|25668|25673|25658|17
1647382500000|2022-03-15 22:15:00|25685.5|25670.5|25688|25673|25688|25673|25685.5|25670.5|0
1647382800000|2022-03-15 22:20:00|25690.5|25675.5|25698|25683|25703|25688|25690.5|25675.5|26
1647383100000|2022-03-15 22:25:00|25700.5|25685.5|25688|25673|25700.5|25685.5|25688|25673|13
1647383400000|2022-03-15 22:30:00|25690.5|25675.5|25683|25668|25690.5|25675.5|25683|25668|8
1647383700000|2022-03-15 22:35:00|25685.5|25670.5|25688|25673|25693|25678|25683|25668|20
1647384000000|2022-03-15 22:40:00|25690.5|25675.5|25685.5|25670.5|25693|25678|25685.5|25670.5|1
1647384300000|2022-03-15 22:45:00|25683|25668|25688|25673|25693|25678|25683|25668|8
1647384600000|2022-03-15 22:50:00|25685.5|25670.5|25683|25668|25690.5|25675.5|25683|25668|0
1647384900000|2022-03-15 22:55:00|25680.5|25665.5|25683|25668|25685.5|25670.5|25680.5|25665.5|0
1647385200000|2022-03-15 23:00:00|25685.5|25670.5|25683|25668|25690.5|25675.5|25673|25658|8
1647385500000|2022-03-15 23:05:00|25680.5|25665.5|25678|25663|25685.5|25670.5|25675.5|25660.5|3
1647385800000|2022-03-15 23:10:00|25680.5|25665.5|25683|25668|25683|25668|25678|25663|1
1647386100000|2022-03-15 23:15:00|25680.5|25665.5|25693|25678|25698|25683|25680.5|25665.5|8
1647386400000|2022-03-15 23:20:00|25690.5|25675.5|25698|25683|25703|25688|25688|25673|6
1647386700000|2022-03-15 23:25:00|25695.5|25680.5|25690.5|25675.5|25700.5|25685.5|25680.5|25665.5|5
1647387000000|2022-03-15 23:30:00|25693|25678|25641.5|25634.5|25698|25684.5|25626.5|25619.5|23315
1647387300000|2022-03-15 23:35:00|25646.5|25639.5|25661.5|25654.5|25704|25697|25639|25632|264
1647387600000|2022-03-15 23:40:00|25666.5|25659.5|25666.5|25659.5|25681.5|25674.5|25656.5|25649.5|183
1647387900000|2022-03-15 23:45:00|25664|25657|25641.5|25634.5|25696.5|25689.5|25636.5|25629.5|316
1647388200000|2022-03-15 23:50:00|25639|25632|25556.5|25549.5|25639|25632|25501.5|25494.5|1069
1647388500000|2022-03-15 23:55:00|25549|25542|25554|25547|25571.5|25564.5|25536.5|25529.5|343
1647388800000|2022-03-16 00:00:00|25556.5|25549.5|25566.5|25559.5|25581.5|25574.5|25521.5|25514.5|1067
1647389100000|2022-03-16 00:05:00|25561.5|25554.5|25551.5|25544.5|25574|25567|25471.5|25464.5|1178
1647389400000|2022-03-16 00:10:00|25549|25542|25516.5|25509.5|25559|25552|25509|25502|540
1647389700000|2022-03-16 00:15:00|25521.5|25514.5|25504|25497|25531.5|25524.5|25496.5|25489.5|464
1647390000000|2022-03-16 00:20:00|25501.5|25494.5|25516.5|25509.5|25516.5|25509.5|25456.5|25449.5|606
1647390300000|2022-03-16 00:25:00|25519|25512|25551.5|25544.5|25551.5|25544.5|25506.5|25499.5|293
1647390600000|2022-03-16 00:30:00|25554|25547|25556.5|25549.5|25584|25577|25536.5|25529.5|327
1647390900000|2022-03-16 00:35:00|25559|25552|25541.5|25534.5|25566.5|25559.5|25531.5|25524.5|181
1647391200000|2022-03-16 00:40:00|25539|25532|25541.5|25534.5|25564|25557|25534|25527|150
1647391500000|2022-03-16 00:45:00|25546.5|25539.5|25551.5|25544.5|25564|25557|25541.5|25534.5|156
1647391800000|2022-03-16 00:50:00|25556.5|25549.5|25576.5|25569.5|25581.5|25574.5|25551.5|25544.5|230
1647392100000|2022-03-16 00:55:00|25581.5|25574.5|25596.5|25589.5|25651.5|25644.5|25576.5|25569.5|741
1647392400000|2022-03-16 01:00:00|25599|25592|25611.5|25604.5|25616.5|25609.5|25581.5|25574.5|262
1647392700000|2022-03-16 01:05:00|25616.5|25609.5|25636.5|25629.5|25671.5|25664.5|25616.5|25609.5|878
1647393000000|2022-03-16 01:10:00|25641.5|25634.5|25676.5|25669.5|25676.5|25669.5|25621.5|25614.5|283
1647393300000|2022-03-16 01:15:00|25671.5|25664.5|25681.5|25674.5|25694|25687|25661.5|25654.5|339
1647393600000|2022-03-16 01:20:00|25676.5|25669.5|25686.5|25679.5|25686.5|25679.5|25666.5|25659.5|244
1647393900000|2022-03-16 01:25:00|25684|25677|25676.5|25669.5|25691.5|25684.5|25671.5|25664.5|178
1647394200000|2022-03-16 01:30:00|25681.5|25674.5|25671.5|25664.5|25691.5|25684.5|25661.5|25654.5|256
1647394500000|2022-03-16 01:35:00|25669|25662|25661.5|25654.5|25701.5|25694.5|25661.5|25654.5|260
1647394800000|2022-03-16 01:40:00|25664|25657|25661.5|25654.5|25686.5|25679.5|25656.5|25649.5|160
1647395100000|2022-03-16 01:45:00|25664|25657|25636.5|25629.5|25666.5|25659.5|25636.5|25629.5|277
1647395400000|2022-03-16 01:50:00|25639|25632|25681.5|25674.5|25686.5|25679.5|25631.5|25624.5|152
1647395700000|2022-03-16 01:55:00|25679|25672|25726.5|25719.5|25731.5|25724.5|25676.5|25669.5|345
1647396000000|2022-03-16 02:00:00|25729|25722|25739|25732|25766.5|25759.5|25721.5|25714.5|439
1647396300000|2022-03-16 02:05:00|25736.5|25729.5|25746.5|25739.5|25751.5|25744.5|25719|25712|250
1647396600000|2022-03-16 02:10:00|25749|25742|25781.5|25774.5|25784|25777|25749|25742|328
1647396900000|2022-03-16 02:15:00|25784|25777|25759|25752|25784|25777|25754|25747|130
1647397200000|2022-03-16 02:20:00|25756.5|25749.5|25766.5|25759.5|25771.5|25764.5|25741.5|25734.5|142
1647397500000|2022-03-16 02:25:00|25764|25757|25781.5|25774.5|25781.5|25774.5|25756.5|25749.5|226
1647397800000|2022-03-16 02:30:00|25784|25777|25759|25752|25786.5|25779.5|25756.5|25749.5|221
1647398100000|2022-03-16 02:35:00|25761.5|25754.5|25786.5|25779.5|25786.5|25779.5|25746.5|25739.5|111
1647398400000|2022-03-16 02:40:00|25784|25777|25786.5|25779.5|25811.5|25804.5|25779|25772|142
1647398700000|2022-03-16 02:45:00|25781.5|25774.5|25776.5|25769.5|25791.5|25784.5|25774|25767|120
1647399000000|2022-03-16 02:50:00|25771.5|25764.5|25731.5|25724.5|25771.5|25764.5|25726.5|25719.5|140
1647399300000|2022-03-16 02:55:00|25736.5|25729.5|25721.5|25714.5|25736.5|25729.5|25711.5|25704.5|231
1647399600000|2022-03-16 03:00:00|25724|25717|25721.5|25714.5|25741.5|25734.5|25716.5|25709.5|85
1647399900000|2022-03-16 03:05:00|25719|25712|25629|25622|25719|25712|25599|25592|797
1647400200000|2022-03-16 03:10:00|25631.5|25624.5|25646.5|25639.5|25651.5|25644.5|25621.5|25614.5|237
1647400500000|2022-03-16 03:15:00|25649|25642|25666.5|25659.5|25666.5|25659.5|25631.5|25624.5|169
1647400800000|2022-03-16 03:20:00|25664|25657|25704|25697|25714|25707|25656.5|25649.5|247
1647401100000|2022-03-16 03:25:00|25701.5|25694.5|25704.2|25697.2|25746.5|25739.5|25691.5|25684.5|594
1647401400000|2022-03-16 03:30:00|25714.2|25707.2|25699.2|25692.2|25714.2|25707.2|25684.2|25677.2|266
1647401700000|2022-03-16 03:35:00|25696.7|25689.7|25744.2|25737.2|25749.2|25742.2|25696.7|25689.7|157
1647402000000|2022-03-16 03:40:00|25739.2|25732.2|25724.2|25717.2|25744.2|25737.2|25724.2|25717.2|135
1647402300000|2022-03-16 03:45:00|25721.7|25714.7|25721.7|25714.7|25741.7|25734.7|25719.2|25712.2|144
1647402600000|2022-03-16 03:50:00|25719.2|25712.2|25689.2|25682.2|25724.2|25717.2|25689.2|25682.2|179
1647402900000|2022-03-16 03:55:00|25694.2|25687.2|25694.2|25687.2|25711.7|25704.7|25689.2|25682.2|156
1647403200000|2022-03-16 04:00:00|25696.7|25689.7|25679.2|25672.2|25701.7|25694.7|25654.2|25647.2|211
1647403500000|2022-03-16 04:05:00|25684.2|25677.2|25694.2|25687.2|25694.2|25687.2|25669.2|25662.2|122
1647403800000|2022-03-16 04:10:00|25696.7|25689.7|25689.2|25682.2|25699.2|25692.2|25689.2|25682.2|91
1647404100000|2022-03-16 04:15:00|25686.7|25679.7|25689.2|25682.2|25689.2|25682.2|25674.2|25667.2|96
1647404400000|2022-03-16 04:20:00|25694.2|25687.2|25689.2|25682.2|25694.2|25687.2|25679.2|25672.2|102
1647404700000|2022-03-16 04:25:00|25686.7|25679.7|25694.2|25687.2|25699.2|25692.2|25686.7|25679.7|65
1647405000000|2022-03-16 04:30:00|25689.2|25682.2|25649.2|25642.2|25694.2|25687.2|25639.2|25632.2|253
1647405300000|2022-03-16 04:35:00|25651.7|25644.7|25669.2|25662.2|25669.2|25662.2|25649.2|25642.2|97
1647405600000|2022-03-16 04:40:00|25666.7|25659.7|25689.2|25682.2|25689.2|25682.2|25664.2|25657.2|141
1647405900000|2022-03-16 04:45:00|25684.2|25677.2|25706.7|25699.7|25706.7|25699.7|25684.2|25677.2|164
1647406200000|2022-03-16 04:50:00|25704.2|25697.2|25699.2|25692.2|25709.2|25702.2|25689.2|25682.2|80
1647406500000|2022-03-16 04:55:00|25704.2|25697.2|25704.2|25697.2|25721.7|25714.7|25699.2|25692.2|140
1647406800000|2022-03-16 05:00:00|25699.2|25692.2|25724.2|25717.2|25731.7|25724.7|25699.2|25692.2|210
1647407100000|2022-03-16 05:05:00|25719.2|25712.2|25729.2|25722.2|25734.2|25727.2|25719.2|25712.2|124
1647407400000|2022-03-16 05:10:00|25726.7|25719.7|25699.2|25692.2|25729.2|25722.2|25699.2|25692.2|159
1647407700000|2022-03-16 05:15:00|25704.2|25697.2|25734.2|25727.2|25734.2|25727.2|25699.2|25692.2|227
1647408000000|2022-03-16 05:20:00|25739.2|25732.2|25736.7|25729.7|25744.2|25737.2|25724.2|25717.2|421
1647408300000|2022-03-16 05:25:00|25739.2|25732.2|25751.7|25744.7|25754.2|25747.2|25724.2|25717.2|366
1647408600000|2022-03-16 05:30:00|25749.2|25742.2|25769.2|25762.2|25769.2|25762.2|25729.2|25722.2|410
1647408900000|2022-03-16 05:35:00|25766.7|25759.7|25774.2|25767.2|25774.2|25767.2|25739.2|25732.2|227
1647409200000|2022-03-16 05:40:00|25771.7|25764.7|25784.2|25777.2|25794.2|25787.2|25761.7|25754.7|443
1647409500000|2022-03-16 05:45:00|25779.2|25772.2|25779.2|25772.2|25819.2|25812.2|25779.2|25772.2|549
1647409800000|2022-03-16 05:50:00|25774.2|25767.2|25746.7|25739.7|25784.2|25777.2|25704.2|25697.2|630
1647410100000|2022-03-16 05:55:00|25749.2|25742.2|25764.2|25757.2|25769.2|25762.2|25731.7|25724.7|1011
1647410400000|2022-03-16 06:00:00|25763.9|25756.9|25773.9|25766.9|25773.9|25766.9|25733.9|25726.9|1387
1647410700000|2022-03-16 06:05:00|25771.4|25764.4|25793.9|25786.9|25808.9|25801.9|25768.9|25761.9|1307
1647411000000|2022-03-16 06:10:00|25791.4|25784.4|25828.9|25821.9|25833.9|25826.9|25786.4|25779.4|519
1647411300000|2022-03-16 06:15:00|25826.4|25819.4|25858.9|25851.9|25868.9|25861.9|25818.9|25811.9|632
1647411600000|2022-03-16 06:20:00|25863.9|25856.9|25843.9|25836.9|25863.9|25856.9|25838.9|25831.9|500
1647411900000|2022-03-16 06:25:00|25841.4|25834.4|25818.9|25811.9|25841.4|25834.4|25813.9|25806.9|131
1647412200000|2022-03-16 06:30:00|25813.9|25806.9|25836.4|25829.4|25838.9|25831.9|25813.9|25806.9|191
1647412500000|2022-03-16 06:35:00|25833.9|25826.9|25823.9|25816.9|25838.9|25831.9|25818.9|25811.9|185
1647412800000|2022-03-16 06:40:00|25826.4|25819.4|25853.9|25846.9|25873.9|25866.9|25818.9|25811.9|203
1647413100000|2022-03-16 06:45:00|25858.9|25851.9|25871.4|25864.4|25873.9|25866.9|25853.9|25846.9|84
1647413400000|2022-03-16 06:50:00|25868.9|25861.9|25871.4|25864.4|25871.4|25864.4|25848.9|25841.9|48
1647413700000|2022-03-16 06:55:00|25873.9|25866.9|25876.4|25869.4|25878.9|25871.9|25853.9|25846.9|61
1647414000000|2022-03-16 07:00:00|25878.9|25871.9|25883.9|25876.9|25888.9|25881.9|25871.4|25864.4|96
1647414300000|2022-03-16 07:05:00|25886.4|25879.4|25906.4|25899.4|25913.9|25906.9|25878.9|25871.9|101
1647414600000|2022-03-16 07:10:00|25908.9|25901.9|25921.4|25914.4|25938.9|25931.9|25906.4|25899.4|106
1647414900000|2022-03-16 07:15:00|25923.9|25916.9|25888.9|25881.9|25923.9|25916.9|25888.9|25881.9|77
1647415200000|2022-03-16 07:20:00|25891.4|25884.4|25868.9|25861.9|25896.4|25889.4|25868.9|25861.9|57
1647415500000|2022-03-16 07:25:00|25863.9|25856.9|25868.9|25861.9|25883.9|25876.9|25858.9|25851.9|161
1647415800000|2022-03-16 07:30:00|25866.4|25859.4|25863.9|25856.9|25878.9|25871.9|25838.9|25831.9|155
1647416100000|2022-03-16 07:35:00|25861.4|25854.4|25878.9|25871.9|25886.4|25879.4|25858.9|25851.9|107
1647416400000|2022-03-16 07:40:00|25881.4|25874.4|25873.9|25866.9|25883.9|25876.9|25861.4|25854.4|213
1647416700000|2022-03-16 07:45:00|25876.4|25869.4|25881.4|25874.4|25883.9|25876.9|25858.9|25851.9|148
1647417000000|2022-03-16 07:50:00|25883.9|25876.9|25891.4|25884.4|25903.9|25896.9|25873.9|25866.9|141
1647417300000|2022-03-16 07:55:00|25888.9|25881.9|25888.9|25881.9|25896.4|25889.4|25868.9|25861.9|213
1647417600000|2022-03-16 08:00:00|25891.4|25884.4|25918.9|25911.9|25926.4|25919.4|25868.9|25861.9|266
1647417900000|2022-03-16 08:05:00|25923.9|25916.9|25923.9|25916.9|25933.9|25926.9|25903.9|25896.9|222
1647418200000|2022-03-16 08:10:00|25928.9|25921.9|25913.9|25906.9|25958.9|25951.9|25908.9|25901.9|430
1647418500000|2022-03-16 08:15:00|25918.9|25911.9|25973.9|25966.9|25983.9|25976.9|25916.4|25909.4|625
1647418800000|2022-03-16 08:20:00|25971.4|25964.4|25948.9|25941.9|25973.9|25966.9|25943.9|25936.9|154
1647419100000|2022-03-16 08:25:00|25951.4|25944.4|25986.4|25979.4|25988.9|25981.9|25941.4|25934.4|164
1647419400000|2022-03-16 08:30:00|25983.9|25976.9|25993.9|25986.9|26008.9|26001.9|25956.4|25949.4|302
1647419700000|2022-03-16 08:35:00|25991.4|25984.4|25973.9|25966.9|26003.9|25996.9|25968.9|25961.9|276
1647420000000|2022-03-16 08:40:00|25976.4|25969.4|25958.9|25951.9|25978.9|25971.9|25958.9|25951.9|101
1647420300000|2022-03-16 08:45:00|25961.4|25954.4|25948.9|25941.9|25963.9|25956.9|25948.9|25941.9|137
1647420600000|2022-03-16 08:50:00|25951.4|25944.4|25958.9|25951.9|25963.9|25956.9|25943.9|25936.9|167
1647420900000|2022-03-16 08:55:00|25956.4|25949.4|25968.9|25961.9|25976.4|25969.4|25953.9|25946.9|63
1647421200000|2022-03-16 09:00:00|25971.4|25964.4|25981.4|25974.4|25983.9|25976.9|25968.9|25961.9|161
1647421500000|2022-03-16 09:05:00|25983.9|25976.9|25963.9|25956.9|25988.9|25981.9|25958.9|25951.9|135
1647421800000|2022-03-16 09:10:00|25966.4|25959.4|25973.9|25966.9|25978.9|25971.9|25961.4|25954.4|67
1647422100000|2022-03-16 09:15:00|25968.9|25961.9|25968.9|25961.9|25988.9|25981.9|25968.9|25961.9|52
1647422400000|2022-03-16 09:20:00|25971.4|25964.4|25978.9|25971.9|25978.9|25971.9|25966.4|25959.4|55
1647422700000|2022-03-16 09:25:00|25983.9|25976.9|26003.9|25996.9|26003.9|25996.9|25981.4|25974.4|104
1647423000000|2022-03-16 09:30:00|26001.4|25994.4|25988.9|25981.9|26003.9|25996.9|25988.9|25981.9|95
1647423300000|2022-03-16 09:35:00|25986.4|25979.4|25968.9|25961.9|25988.9|25981.9|25963.9|25956.9|96
1647423600000|2022-03-16 09:40:00|25963.9|25956.9|25953.9|25946.9|25968.9|25961.9|25948.9|25941.9|115
1647423900000|2022-03-16 09:45:00|25951.4|25944.4|25943.9|25936.9|25953.9|25946.9|25933.9|25926.9|166
1647424200000|2022-03-16 09:50:00|25941.4|25934.4|25958.9|25951.9|25968.9|25961.9|25941.4|25934.4|175
1647424500000|2022-03-16 09:55:00|25953.9|25946.9|25961.4|25954.4|25963.9|25956.9|25951.4|25944.4|51
1647424800000|2022-03-16 10:00:00|25958.9|25951.9|25976.4|25969.4|25981.4|25974.4|25953.9|25946.9|84
1647425100000|2022-03-16 10:05:00|25973.9|25966.9|25976.4|25969.4|25978.9|25971.9|25973.9|25966.9|73
1647425400000|2022-03-16 10:10:00|25973.9|25966.9|26033.9|26026.9|26033.9|26026.9|25973.9|25966.9|566
1647425700000|2022-03-16 10:15:00|26036.4|26029.4|26016.4|26009.4|26038.9|26031.9|25998.9|25991.9|341
1647426000000|2022-03-16 10:20:00|26013.9|26006.9|26008.9|26001.9|26016.4|26009.4|25998.9|25991.9|231
1647426300000|2022-03-16 10:25:00|26006.4|25999.4|26003.9|25996.9|26018.9|26011.9|26001.4|25994.4|159
1647426600000|2022-03-16 10:30:00|26008.9|26001.9|26028.9|26021.9|26033.9|26026.9|26008.9|26001.9|58
1647426900000|2022-03-16 10:35:00|26023.9|26016.9|26008.9|26001.9|26023.9|26016.9|25993.9|25986.9|167
1647427200000|2022-03-16 10:40:00|26006.4|25999.4|26028.9|26021.9|26028.9|26021.9|25998.9|25991.9|110
1647427500000|2022-03-16 10:45:00|26026.4|26019.4|26023.9|26016.9|26028.9|26021.9|26008.9|26001.9|88
1647427800000|2022-03-16 10:50:00|26021.4|26014.4|26038.9|26031.9|26038.9|26031.9|26018.9|26011.9|63
1647428100000|2022-03-16 10:55:00|26041.4|26034.4|26043.9|26036.9|26048.9|26041.9|26033.9|26026.9|106
1647428400000|2022-03-16 11:00:00|26041.4|26034.4|26021.4|26014.4|26046.4|26039.4|26013.9|26006.9|179
1647428700000|2022-03-16 11:05:00|26023.9|26016.9|26043.9|26036.9|26043.9|26036.9|26018.9|26011.9|343
1647429000000|2022-03-16 11:10:00|26048.9|26041.9|26048.9|26041.9|26053.9|26046.9|26043.9|26036.9|180
1647429300000|2022-03-16 11:15:00|26046.4|26039.4|26043.9|26036.9|26048.9|26041.9|26023.9|26016.9|142
1647429600000|2022-03-16 11:20:00|26046.4|26039.4|26048.9|26041.9|26058.9|26051.9|26038.9|26031.9|171
1647429900000|2022-03-16 11:25:00|26051.4|26044.4|26063.9|26056.9|26068.9|26061.9|26048.9|26041.9|112
1647430200000|2022-03-16 11:30:00|26068.9|26061.9|26071.4|26064.4|26078.9|26071.9|26063.9|26056.9|63
1647430500000|2022-03-16 11:35:00|26068.9|26061.9|26083.9|26076.9|26088.9|26081.9|26068.9|26061.9|72
1647430800000|2022-03-16 11:40:00|26081.4|26074.4|26078.9|26071.9|26083.9|26076.9|26073.9|26066.9|202
1647431100000|2022-03-16 11:45:00|26076.4|26069.4|26058.9|26051.9|26083.9|26076.9|26058.9|26051.9|71
1647431400000|2022-03-16 11:50:00|26061.4|26054.4|26078.9|26071.9|26083.9|26076.9|26058.9|26051.9|95
1647431700000|2022-03-16 11:55:00|26081.4|26074.4|26093.9|26086.9|26093.9|26086.9|26076.4|26069.4|66
1647432000000|2022-03-16 12:00:00|26096.4|26089.4|26088.9|26081.9|26103.9|26096.9|26088.9|26081.9|99
1647432300000|2022-03-16 12:05:00|26086.4|26079.4|26101.4|26094.4|26103.9|26096.9|26083.9|26076.9|48
1647432600000|2022-03-16 12:10:00|26098.9|26091.9|26093.9|26086.9|26103.9|26096.9|26088.9|26081.9|91
1647432900000|2022-03-16 12:15:00|26091.4|26084.4|26088.9|26081.9|26103.9|26096.9|26088.9|26081.9|65
1647433200000|2022-03-16 12:20:00|26086.4|26079.4|26088.9|26081.9|26091.4|26084.4|26078.9|26071.9|115
1647433500000|2022-03-16 12:25:00|26086.4|26079.4|26088.9|26081.9|26093.9|26086.9|26083.9|26076.9|50
1647433800000|2022-03-16 12:30:00|26091.4|26084.4|26078.9|26071.9|26098.9|26091.9|26073.9|26066.9|56
1647434100000|2022-03-16 12:35:00|26076.4|26069.4|26063.9|26056.9|26078.9|26071.9|26056.4|26049.4|128
1647434400000|2022-03-16 12:40:00|26068.9|26061.9|26076.4|26069.4|26083.9|26076.9|26061.4|26054.4|53
1647434700000|2022-03-16 12:45:00|26073.9|26066.9|26063.9|26056.9|26078.9|26071.9|26058.9|26051.9|85
1647435000000|2022-03-16 12:50:00|26061.4|26054.4|26056.4|26049.4|26068.9|26061.9|26053.9|26046.9|63
1647435300000|2022-03-16 12:55:00|26053.9|26046.9|26038.9|26031.9|26058.9|26051.9|26038.9|26031.9|165
1647435600000|2022-03-16 13:00:00|26041.4|26034.4|26018.9|26011.9|26048.9|26041.9|26016.4|26009.4|97
1647435900000|2022-03-16 13:05:00|26013.9|26006.9|26018.9|26011.9|26018.9|26011.9|25993.9|25986.9|123
1647436200000|2022-03-16 13:10:00|26021.4|26014.4|26013.9|26006.9|26026.4|26019.4|26013.9|26006.9|34
1647436500000|2022-03-16 13:15:00|26008.9|26001.9|26023.9|26016.9|26033.9|26026.9|26006.4|25999.4|161
1647436800000|2022-03-16 13:20:00|26021.4|26014.4|26053.9|26046.9|26053.9|26046.9|26021.4|26014.4|132
1647437100000|2022-03-16 13:25:00|26048.9|26041.9|26043.9|26036.9|26053.9|26046.9|26038.9|26031.9|145
1647437400000|2022-03-16 13:30:00|26041.4|26034.4|26036.4|26029.4|26048.9|26041.9|26008.9|26001.9|287
1647437700000|2022-03-16 13:35:00|26038.9|26031.9|26058.9|26051.9|26073.9|26066.9|26033.9|26026.9|415
1647438000000|2022-03-16 13:40:00|26061.4|26054.4|26083.9|26076.9|26093.9|26086.9|26056.4|26049.4|192
1647438300000|2022-03-16 13:45:00|26081.4|26074.4|26088.9|26081.9|26101.4|26094.4|26078.9|26071.9|253
1647438600000|2022-03-16 13:50:00|26091.4|26084.4|26058.9|26051.9|26093.9|26086.9|26053.9|26046.9|314
1647438900000|2022-03-16 13:55:00|26061.4|26054.4|26063.9|26056.9|26088.9|26081.9|26053.9|26046.9|107
1647439200000|2022-03-16 14:00:00|26068.9|26061.9|26038.9|26031.9|26078.9|26071.9|26023.9|26016.9|140
1647439500000|2022-03-16 14:05:00|26036.4|26029.4|26028.9|26021.9|26038.9|26031.9|26018.9|26011.9|205
1647439800000|2022-03-16 14:10:00|26026.4|26019.4|26143.9|26136.9|26153.9|26146.9|26023.9|26016.9|637
1647440100000|2022-03-16 14:15:00|26141.4|26134.4|26208.9|26201.9|26248.9|26241.9|26138.9|26131.9|1804
1647440400000|2022-03-16 14:20:00|26203.9|26196.9|26203.9|26196.9|26223.9|26216.9|26193.9|26186.9|651
1647440700000|2022-03-16 14:25:00|26198.9|26191.9|26193.9|26186.9|26213.9|26206.9|26178.9|26171.9|397
1647441000000|2022-03-16 14:30:00|26196.4|26189.4|26208.9|26201.9|26218.9|26211.9|26193.9|26186.9|263
1647441300000|2022-03-16 14:35:00|26211.4|26204.4|26153.9|26146.9|26213.9|26206.9|26076.4|26069.4|997
1647441600000|2022-03-16 14:40:00|26151.4|26144.4|26063.9|26056.9|26166.4|26159.4|26053.9|26046.9|1438
1647441900000|2022-03-16 14:45:00|26066.4|26059.4|26098.9|26091.9|26103.9|26096.9|26066.4|26059.4|573
1647442200000|2022-03-16 14:50:00|26103.9|26096.9|26123.9|26116.9|26133.9|26126.9|26093.9|26086.9|414
1647442500000|2022-03-16 14:55:00|26126.4|26119.4|26123.9|26116.9|26128.9|26121.9|26093.9|26086.9|351
1647442800000|2022-03-16 15:00:00|26118.9|26111.9|26123.9|26116.9|26148.9|26141.9|26083.9|26076.9|612
1647443100000|2022-03-16 15:05:00|26126.4|26119.4|26078.9|26071.9|26133.9|26126.9|26061.4|26054.4|303
1647443400000|2022-03-16 15:10:00|26076.4|26069.4|26088.9|26081.9|26106.4|26099.4|26071.4|26064.4|116
1647443700000|2022-03-16 15:15:00|26086.4|26079.4|26108.9|26101.9|26108.9|26101.9|26078.9|26071.9|158
1647444000000|2022-03-16 15:20:00|26111.4|26104.4|26108.9|26101.9|26113.9|26106.9|26096.4|26089.4|128
1647444300000|2022-03-16 15:25:00|26111.4|26104.4|26108.9|26101.9|26113.9|26106.9|26101.4|26094.4|197
1647444600000|2022-03-16 15:30:00|26111.4|26104.4|26103.9|26096.9|26118.9|26111.9|26093.9|26086.9|312
1647444900000|2022-03-16 15:35:00|26111.4|26104.4|26076.4|26069.4|26111.4|26104.4|26063.9|26056.9|301
1647445200000|2022-03-16 15:40:00|26078.9|26071.9|26068.9|26061.9|26078.9|26071.9|26053.9|26046.9|118
1647445500000|2022-03-16 15:45:00|26063.9|26056.9|26078.9|26071.9|26078.9|26071.9|26058.9|26051.9|121
1647445800000|2022-03-16 15:50:00|26076.4|26069.4|26093.9|26086.9|26101.4|26094.4|26068.9|26061.9|173
1647446100000|2022-03-16 15:55:00|26096.4|26089.4|26098.9|26091.9|26103.9|26096.9|26086.4|26079.4|81
1647446400000|2022-03-16 16:00:00|26101.4|26094.4|26138.9|26131.9|26141.4|26134.4|26093.9|26086.9|389
1647446700000|2022-03-16 16:05:00|26133.9|26126.9|26108.9|26101.9|26133.9|26126.9|26108.9|26101.9|150
1647447000000|2022-03-16 16:10:00|26106.4|26099.4|26108.9|26101.9|26113.9|26106.9|26101.4|26094.4|105
1647447300000|2022-03-16 16:15:00|26113.9|26106.9|26098.9|26091.9|26123.9|26116.9|26093.9|26086.9|488
1647447600000|2022-03-16 16:20:00|26101.4|26094.4|26103.9|26096.9|26113.9|26106.9|26096.4|26089.4|204
1647447900000|2022-03-16 16:25:00|26101.4|26094.4|26108.9|26101.9|26113.9|26106.9|26078.9|26071.9|201
1647448200000|2022-03-16 16:30:00|26113.9|26106.9|26118.9|26111.9|26133.9|26126.9|26103.9|26096.9|479
1647448500000|2022-03-16 16:35:00|26123.9|26116.9|26103.9|26096.9|26128.9|26121.9|26098.9|26091.9|223
1647448800000|2022-03-16 16:40:00|26101.4|26094.4|26118.9|26111.9|26123.9|26116.9|26093.9|26086.9|125
1647449100000|2022-03-16 16:45:00|26121.4|26114.4|26053.9|26046.9|26121.4|26114.4|26038.9|26031.9|490
1647449400000|2022-03-16 16:50:00|26051.4|26044.4|26068.9|26061.9|26078.9|26071.9|26043.9|26036.9|238
1647449700000|2022-03-16 16:55:00|26066.4|26059.4|26073.9|26066.9|26078.9|26071.9|26058.9|26051.9|170
1647450000000|2022-03-16 17:00:00|26076.4|26069.4|26053.9|26046.9|26078.9|26071.9|26048.9|26041.9|86
1647450300000|2022-03-16 17:05:00|26048.9|26041.9|26003.9|25996.9|26066.4|26059.4|26003.9|25996.9|217
1647450600000|2022-03-16 17:10:00|26001.4|25994.4|26008.9|26001.9|26013.9|26006.9|25973.9|25966.9|245
1647450900000|2022-03-16 17:15:00|26006.4|25999.4|26008.9|26001.9|26018.9|26011.9|25988.9|25981.9|77
1647451200000|2022-03-16 17:20:00|26011.4|26004.4|26023.9|26016.9|26031.4|26024.4|25993.9|25986.9|94
1647451500000|2022-03-16 17:25:00|26026.4|26019.4|26028.9|26021.9|26041.4|26034.4|26013.9|26006.9|133
1647451800000|2022-03-16 17:30:00|26033.9|26026.9|26058.9|26051.9|26063.9|26056.9|26028.9|26021.9|106
1647452100000|2022-03-16 17:35:00|26061.4|26054.4|26053.9|26046.9|26063.9|26056.9|26048.9|26041.9|96
1647452400000|2022-03-16 17:40:00|26056.4|26049.4|26061.4|26054.4|26063.9|26056.9|26038.9|26031.9|118
1647452700000|2022-03-16 17:45:00|26063.9|26056.9|26063.9|26056.9|26073.9|26066.9|26053.9|26046.9|104
1647453000000|2022-03-16 17:50:00|26061.4|26054.4|26078.9|26071.9|26078.9|26071.9|26058.9|26051.9|51
1647453300000|2022-03-16 17:55:00|26076.4|26069.4|26098.9|26091.9|26103.9|26096.9|26076.4|26069.4|217
1647453600000|2022-03-16 18:00:00|26063.9|26056.9|26006.4|25999.4|26088.9|26081.9|25991.4|25984.4|472
1647453900000|2022-03-16 18:05:00|26008.9|26001.9|25943.9|25936.9|26038.9|26031.9|25943.9|25936.9|435
1647454200000|2022-03-16 18:10:00|25938.9|25931.9|25911.4|25904.4|25961.4|25954.4|25906.4|25899.4|387
1647454500000|2022-03-16 18:15:00|25913.9|25906.9|26003.9|25996.9|26003.9|25996.9|25903.9|25896.9|409
1647454800000|2022-03-16 18:20:00|26006.4|25999.4|25946.4|25939.4|26008.9|26001.9|25938.9|25931.9|445
1647455100000|2022-03-16 18:25:00|25943.9|25936.9|25943.9|25936.9|25988.9|25981.9|25938.9|25931.9|239
1647455400000|2022-03-16 18:30:00|25941.4|25934.4|25908.9|25901.9|25943.9|25936.9|25873.9|25866.9|631
1647455700000|2022-03-16 18:35:00|25903.9|25896.9|25998.9|25991.9|26003.9|25996.9|25883.9|25876.9|429
1647456000000|2022-03-16 18:40:00|26001.4|25994.4|26048.9|26041.9|26068.9|26061.9|25978.9|25971.9|353
1647456300000|2022-03-16 18:45:00|26046.4|26039.4|26063.9|26056.9|26088.9|26081.9|26018.9|26011.9|372
1647456600000|2022-03-16 18:50:00|26061.4|26054.4|26106.4|26099.4|26108.9|26101.9|26023.9|26016.9|496
1647456900000|2022-03-16 18:55:00|26103.9|26096.9|26133.9|26126.9|26173.9|26166.9|26101.4|26094.4|689
1647457200000|2022-03-16 19:00:00|26136.4|26129.4|26168.9|26161.9|26181.4|26174.4|26098.9|26091.9|391
1647457500000|2022-03-16 19:05:00|26166.4|26159.4|26133.9|26126.9|26208.9|26201.9|26131.4|26124.4|404
1647457800000|2022-03-16 19:10:00|26131.4|26124.4|26181.4|26174.4|26183.9|26176.9|26123.9|26116.9|206
1647458100000|2022-03-16 19:15:00|26183.9|26176.9|26243.9|26236.9|26243.9|26236.9|26153.9|26146.9|336
1647458400000|2022-03-16 19:20:00|26241.4|26234.4|26233.9|26226.9|26268.9|26261.9|26226.4|26219.4|464
1647458700000|2022-03-16 19:25:00|26236.4|26229.4|26268.9|26261.9|26268.9|26261.9|26231.4|26224.4|303
1647459000000|2022-03-16 19:30:00|26273.9|26266.9|26248.9|26241.9|26283.9|26276.9|26223.9|26216.9|482
1647459300000|2022-03-16 19:35:00|26246.4|26239.4|26261.4|26254.4|26263.9|26256.9|26233.9|26226.9|207
1647459600000|2022-03-16 19:40:00|26258.9|26251.9|26258.9|26251.9|26283.9|26276.9|26248.9|26241.9|436
1647459900000|2022-03-16 19:45:00|26263.9|26256.9|26323.9|26316.9|26328.9|26321.9|26258.9|26251.9|414
1647460200000|2022-03-16 19:50:00|26328.9|26321.9|26333.9|26326.9|26348.9|26341.9|26318.9|26311.9|499
1647460500000|2022-03-16 19:55:00|26328.9|26321.9|26368.9|26361.9|26368.9|26361.9|26323.9|26316.9|536
1647460800000|2022-03-16 20:00:00|26371.4|26364.4|26328.9|26321.9|26373.9|26366.9|26323.9|26316.9|304
1647461100000|2022-03-16 20:05:00|26331.4|26324.4|26328.9|26321.9|26338.9|26331.9|26321.4|26314.4|66
1647461400000|2022-03-16 20:10:00|26323.9|26316.9|26328.9|26321.9|26348.9|26341.9|26323.9|26316.9|93
1647461700000|2022-03-16 20:15:00|26326.4|26319.4|26346.4|26339.4|26361.4|26354.4|26326.4|26319.4|62
1647462000000|2022-03-16 20:20:00|26348.9|26341.9|26356.4|26349.4|26358.9|26351.9|26341.4|26334.4|78
1647462300000|2022-03-16 20:25:00|26358.9|26351.9|26351.4|26344.4|26358.9|26351.9|26346.4|26339.4|30
1647462600000|2022-03-16 20:30:00|26348.9|26341.9|26376.4|26369.4|26376.4|26369.4|26346.4|26339.4|27
1647462900000|2022-03-16 20:35:00|26378.9|26371.9|26376.4|26369.4|26383.9|26376.9|26373.9|26366.9|32
1647463200000|2022-03-16 20:40:00|26373.9|26366.9|26381.4|26374.4|26383.9|26376.9|26368.9|26361.9|83
1647463500000|2022-03-16 20:45:00|26378.9|26371.9|26366.4|26359.4|26386.4|26379.4|26363.9|26356.9|41
1647463800000|2022-03-16 20:50:00|26368.9|26361.9|26358.9|26351.9|26371.4|26364.4|26358.9|26351.9|41
1647464100000|2022-03-16 20:55:00|26356.4|26349.4|26362.9|26347.9|26362.9|26354.4|26346.4|26337.9|36
1647464400000|2022-03-16 21:00:00|26360.4|26345.4|26337.9|26322.9|26360.4|26345.4|26337.9|26322.9|3
1647464700000|2022-03-16 21:05:00|26335.4|26320.4|26340.4|26325.4|26347.9|26332.9|26332.9|26317.9|4
1647465000000|2022-03-16 21:10:00|26342.9|26327.9|26345.4|26330.4|26345.4|26330.4|26342.9|26327.9|0
1647465300000|2022-03-16 21:15:00|26348.7|26318.7|26344.1|26314.1|26348.7|26318.7|26343.6|26313.6|22736
1647465600000|2022-03-16 21:20:00|26344.5|26314.5|26331.4|26301.4|26344.5|26314.5|26330.9|26300.9|0
1647465900000|2022-03-16 21:25:00|26332.2|26302.2|26335.3|26305.3|26336.3|26306.3|26330.8|26300.8|0
1647466200000|2022-03-16 21:30:00|26335.4|26305.4|26337.5|26307.5|26338|26308|26334.1|26304.1|0
1647466500000|2022-03-16 21:35:00|26337.6|26307.6|26334.1|26304.1|26338.3|26308.3|26333.4|26303.4|0
1647466800000|2022-03-16 21:40:00|26334.2|26304.2|26340.3|26310.3|26340.3|26310.3|26334.2|26304.2|0
1647467100000|2022-03-16 21:45:00|26340.7|26310.7|26337.6|26307.6|26343|26313|26337.3|26307.3|0
1647467400000|2022-03-16 21:50:00|26340|26310|26339.6|26309.6|26340|26310|26337.3|26307.3|0
1647467700000|2022-03-16 21:55:00|26341|26311|26339.8|26309.8|26342.8|26312.8|26338.6|26308.6|0
1647468000000|2022-03-16 22:00:00|26334.4|26304.4|26347.9|26332.9|26360.4|26345.4|26323.8|26293.8|24
1647468300000|2022-03-16 22:05:00|26352.9|26337.9|26347.9|26332.9|26357.9|26342.9|26345.4|26330.4|8
1647468600000|2022-03-16 22:10:00|26352.9|26337.9|26335.4|26320.4|26352.9|26337.9|26335.4|26320.4|12
1647468900000|2022-03-16 22:15:00|26337.9|26322.9|26327.9|26312.9|26340.4|26325.4|26317.9|26302.9|31
1647469200000|2022-03-16 22:20:00|26332.9|26317.9|26317.9|26302.9|26342.9|26327.9|26317.9|26302.9|28
1647469500000|2022-03-16 22:25:00|26315.4|26300.4|26325.4|26310.4|26325.4|26310.4|26310.4|26295.4|19
1647469800000|2022-03-16 22:30:00|26327.9|26312.9|26325.4|26310.4|26327.9|26312.9|26312.9|26297.9|16
1647470100000|2022-03-16 22:35:00|26327.9|26312.9|26317.9|26302.9|26327.9|26312.9|26307.9|26292.9|8
1647470400000|2022-03-16 22:40:00|26325.4|26310.4|26310.4|26295.4|26325.4|26310.4|26310.4|26295.4|13
1647471000000|2022-03-16 22:50:00|26312.9|26297.9|26312.9|26297.9|26312.9|26297.9|26310.4|26295.4|3
1647471300000|2022-03-16 22:55:00|26310.4|26295.4|26317.9|26302.9|26322.9|26307.9|26307.9|26292.9|18
1647471600000|2022-03-16 23:00:00|26310.4|26295.4|26307.9|26292.9|26327.9|26312.9|26302.9|26287.9|76
1647471900000|2022-03-16 23:05:00|26305.4|26290.4|26295.4|26280.4|26305.4|26290.4|26292.9|26277.9|47
1647472200000|2022-03-16 23:10:00|26292.9|26277.9|26287.9|26272.9|26295.4|26280.4|26280.4|26265.4|65
1647472500000|2022-03-16 23:15:00|26292.9|26277.9|26302.9|26287.9|26302.9|26287.9|26285.4|26270.4|11
1647472800000|2022-03-16 23:20:00|26307.9|26292.9|26307.9|26292.9|26307.9|26292.9|26297.9|26282.9|40
1647473100000|2022-03-16 23:25:00|26305.4|26290.4|26342.9|26327.9|26347.9|26332.9|26305.4|26290.4|167
1647473400000|2022-03-16 23:30:00|26345.4|26330.4|26351.4|26344.4|26371.4|26364.4|26313.9|26306.9|26190
1647473700000|2022-03-16 23:35:00|26353.9|26346.9|26358.9|26351.9|26373.9|26366.9|26338.9|26331.9|195
1647474000000|2022-03-16 23:40:00|26356.4|26349.4|26366.4|26359.4|26376.4|26369.4|26346.4|26339.4|202
1647474300000|2022-03-16 23:45:00|26351.4|26344.4|26436.4|26429.4|26443.9|26436.9|26333.9|26326.9|616
1647474600000|2022-03-16 23:50:00|26431.4|26424.4|26468.9|26461.9|26493.9|26486.9|26421.4|26414.4|581
1647474900000|2022-03-16 23:55:00|26466.4|26459.4|26473.9|26466.9|26503.9|26496.9|26461.4|26454.4|388
1647475200000|2022-03-17 00:00:00|26458.9|26451.9|26478.9|26471.9|26493.9|26486.9|26438.9|26431.9|1437
1647475500000|2022-03-17 00:05:00|26481.4|26474.4|26486.4|26479.4|26498.9|26491.9|26433.9|26426.9|674
1647475800000|2022-03-17 00:10:00|26488.9|26481.9|26563.9|26556.9|26588.9|26581.9|26488.9|26481.9|1109
1647476100000|2022-03-17 00:15:00|26561.4|26554.4|26633.9|26626.9|26643.9|26636.9|26558.9|26551.9|1303
1647476400000|2022-03-17 00:20:00|26631.4|26624.4|26608.9|26601.9|26658.9|26651.9|26593.9|26586.9|781
1647476700000|2022-03-17 00:25:00|26611.4|26604.4|26618.9|26611.9|26653.9|26646.9|26611.4|26604.4|541
1647477000000|2022-03-17 00:30:00|26621.4|26614.4|26628.9|26621.9|26656.4|26649.4|26621.4|26614.4|567
1647477300000|2022-03-17 00:35:00|26631.4|26624.4|26653.9|26646.9|26668.9|26661.9|26626.4|26619.4|474
1647477600000|2022-03-17 00:40:00|26656.4|26649.4|26628.9|26621.9|26668.9|26661.9|26618.9|26611.9|335
1647477900000|2022-03-17 00:45:00|26626.4|26619.4|26643.9|26636.9|26668.9|26661.9|26621.4|26614.4|492
1647478200000|2022-03-17 00:50:00|26648.9|26641.9|26678.9|26671.9|26688.9|26681.9|26648.9|26641.9|518
1647478500000|2022-03-17 00:55:00|26676.4|26669.4|26683.9|26676.9|26693.9|26686.9|26673.9|26666.9|335
1647478800000|2022-03-17 01:00:00|26686.4|26679.4|26673.9|26666.9|26693.9|26686.9|26663.9|26656.9|489
1647479100000|2022-03-17 01:05:00|26678.9|26671.9|26658.9|26651.9|26683.9|26676.9|26641.4|26634.4|541
1647479400000|2022-03-17 01:10:00|26656.4|26649.4|26668.9|26661.9|26673.9|26666.9|26636.4|26629.4|281
1647479700000|2022-03-17 01:15:00|26666.4|26659.4|26678.9|26671.9|26696.4|26689.4|26663.9|26656.9|378
1647480000000|2022-03-17 01:20:00|26681.4|26674.4|26643.9|26636.9|26693.9|26686.9|26641.4|26634.4|321
1647480300000|2022-03-17 01:25:00|26641.4|26634.4|26603.9|26596.9|26661.4|26654.4|26601.4|26594.4|481
1647480600000|2022-03-17 01:30:00|26606.4|26599.4|26578.9|26571.9|26613.9|26606.9|26578.9|26571.9|618
1647480900000|2022-03-17 01:35:00|26581.4|26574.4|26503.9|26496.9|26593.9|26586.9|26503.9|26496.9|572
1647481200000|2022-03-17 01:40:00|26501.4|26494.4|26521.4|26514.4|26558.9|26551.9|26498.9|26491.9|536
1647481500000|2022-03-17 01:45:00|26523.9|26516.9|26473.9|26466.9|26538.9|26531.9|26468.9|26461.9|454
1647481800000|2022-03-17 01:50:00|26476.4|26469.4|26406.4|26399.4|26486.4|26479.4|26383.9|26376.9|921
1647482100000|2022-03-17 01:55:00|26403.9|26396.9|26428.9|26421.9|26473.9|26466.9|26393.9|26386.9|669
1647482400000|2022-03-17 02:00:00|26433.9|26426.9|26523.9|26516.9|26523.9|26516.9|26428.9|26421.9|377
1647482700000|2022-03-17 02:05:00|26521.4|26514.4|26503.9|26496.9|26526.4|26519.4|26488.9|26481.9|262
1647483000000|2022-03-17 02:10:00|26508.9|26501.9|26516.4|26509.4|26548.9|26541.9|26488.9|26481.9|226
1647483300000|2022-03-17 02:15:00|26518.9|26511.9|26503.9|26496.9|26523.9|26516.9|26478.9|26471.9|198
1647483600000|2022-03-17 02:20:00|26501.4|26494.4|26556.4|26549.4|26563.9|26556.9|26498.9|26491.9|183
1647483900000|2022-03-17 02:25:00|26558.9|26551.9|26523.9|26516.9|26573.9|26566.9|26513.9|26506.9|186
1647484200000|2022-03-17 02:30:00|26521.4|26514.4|26523.9|26516.9|26541.4|26534.4|26508.9|26501.9|104
1647484500000|2022-03-17 02:35:00|26526.4|26519.4|26508.9|26501.9|26528.9|26521.9|26488.9|26481.9|123
1647484800000|2022-03-17 02:40:00|26513.9|26506.9|26498.9|26491.9|26513.9|26506.9|26486.4|26479.4|119
1647485100000|2022-03-17 02:45:00|26501.4|26494.4|26503.9|26496.9|26508.9|26501.9|26493.9|26486.9|82
1647485400000|2022-03-17 02:50:00|26506.4|26499.4|26538.9|26531.9|26543.9|26536.9|26506.4|26499.4|121
1647485700000|2022-03-17 02:55:00|26536.4|26529.4|26528.9|26521.9|26543.9|26536.9|26518.9|26511.9|83
1647486000000|2022-03-17 03:00:00|26523.9|26516.9|26498.7|26491.7|26526.4|26519.4|26488.7|26481.7|165
1647486300000|2022-03-17 03:05:00|26501.2|26494.2|26506.2|26499.2|26513.7|26506.7|26498.7|26491.7|61
1647486600000|2022-03-17 03:10:00|26503.7|26496.7|26503.7|26496.7|26508.7|26501.7|26488.7|26481.7|81
1647486900000|2022-03-17 03:15:00|26501.2|26494.2|26468.7|26461.7|26513.7|26506.7|26463.7|26456.7|75
1647487200000|2022-03-17 03:20:00|26466.2|26459.2|26508.7|26501.7|26508.7|26501.7|26458.7|26451.7|146
1647487500000|2022-03-17 03:25:00|26506.2|26499.2|26533.7|26526.7|26533.7|26526.7|26503.7|26496.7|151
1647487800000|2022-03-17 03:30:00|26523.7|26516.7|26493.7|26486.7|26543.7|26536.7|26483.7|26476.7|368
1647488100000|2022-03-17 03:35:00|26498.7|26491.7|26543.7|26536.7|26543.7|26536.7|26483.7|26476.7|274
1647488400000|2022-03-17 03:40:00|26533.7|26526.7|26503.7|26496.7|26546.2|26539.2|26503.7|26496.7|220
1647488700000|2022-03-17 03:45:00|26501.2|26494.2|26538.7|26531.7|26543.7|26536.7|26488.7|26481.7|286
1647489000000|2022-03-17 03:50:00|26541.2|26534.2|26548.7|26541.7|26551.2|26544.2|26528.7|26521.7|219
1647489300000|2022-03-17 03:55:00|26543.7|26536.7|26568.7|26561.7|26573.7|26566.7|26538.7|26531.7|235
1647489600000|2022-03-17 04:00:00|26563.7|26556.7|26563.7|26556.7|26566.2|26559.2|26548.7|26541.7|165
1647489900000|2022-03-17 04:05:00|26566.2|26559.2|26588.7|26581.7|26588.7|26581.7|26558.7|26551.7|166
1647490200000|2022-03-17 04:10:00|26591.2|26584.2|26588.7|26581.7|26593.7|26586.7|26578.7|26571.7|135
1647490500000|2022-03-17 04:15:00|26586.2|26579.2|26578.7|26571.7|26586.2|26579.2|26568.7|26561.7|140
1647490800000|2022-03-17 04:20:00|26573.7|26566.7|26588.7|26581.7|26588.7|26581.7|26558.7|26551.7|243
1647491100000|2022-03-17 04:25:00|26583.7|26576.7|26588.7|26581.7|26591.2|26584.2|26578.7|26571.7|106
1647491400000|2022-03-17 04:30:00|26591.2|26584.2|26603.7|26596.7|26613.7|26606.7|26588.7|26581.7|265
1647491700000|2022-03-17 04:35:00|26606.2|26599.2|26598.7|26591.7|26611.2|26604.2|26593.7|26586.7|171
1647492000000|2022-03-17 04:40:00|26601.2|26594.2|26618.7|26611.7|26628.7|26621.7|26601.2|26594.2|305
1647492300000|2022-03-17 04:45:00|26616.2|26609.2|26628.7|26621.7|26628.7|26621.7|26608.7|26601.7|196
1647492600000|2022-03-17 04:50:00|26626.2|26619.2|26656.2|26649.2|26663.7|26656.7|26626.2|26619.2|444
1647492900000|2022-03-17 04:55:00|26653.7|26646.7|26638.7|26631.7|26658.7|26651.7|26638.7|26631.7|212
1647493200000|2022-03-17 05:00:00|26641.2|26634.2|26613.7|26606.7|26653.7|26646.7|26598.7|26591.7|464
1647493500000|2022-03-17 05:05:00|26618.7|26611.7|26636.2|26629.2|26651.2|26644.2|26618.7|26611.7|217
1647493800000|2022-03-17 05:10:00|26638.7|26631.7|26658.7|26651.7|26663.7|26656.7|26633.7|26626.7|198
1647494100000|2022-03-17 05:15:00|26653.7|26646.7|26651.2|26644.2|26658.7|26651.7|26643.7|26636.7|247
1647494400000|2022-03-17 05:20:00|26653.7|26646.7|26623.7|26616.7|26668.7|26661.7|26618.7|26611.7|243
1647494700000|2022-03-17 05:25:00|26621.2|26614.2|26633.7|26626.7|26633.7|26626.7|26618.7|26611.7|228
1647495000000|2022-03-17 05:30:00|26638.7|26631.7|26628.7|26621.7|26653.7|26646.7|26628.7|26621.7|258
1647495300000|2022-03-17 05:35:00|26626.2|26619.2|26633.7|26626.7|26638.7|26631.7|26621.2|26614.2|207
1647495600000|2022-03-17 05:40:00|26628.7|26621.7|26643.7|26636.7|26648.7|26641.7|26623.7|26616.7|311
1647495900000|2022-03-17 05:45:00|26641.2|26634.2|26643.7|26636.7|26648.7|26641.7|26628.7|26621.7|368
1647496200000|2022-03-17 05:50:00|26648.7|26641.7|26646.2|26639.2|26658.7|26651.7|26638.7|26631.7|610
1647496500000|2022-03-17 05:55:00|26648.7|26641.7|26648.7|26641.7|26661.2|26654.2|26638.7|26631.7|1316
1647496800000|2022-03-17 06:00:00|26643.7|26636.7|26628.7|26621.7|26651.2|26644.2|26618.7|26611.7|1549
1647497100000|2022-03-17 06:05:00|26626.2|26619.2|26658.7|26651.7|26658.7|26651.7|26623.7|26616.7|1186
1647497400000|2022-03-17 06:10:00|26656.2|26649.2|26673.7|26666.7|26678.7|26671.7|26653.7|26646.7|559
1647497700000|2022-03-17 06:15:00|26676.2|26669.2|26683.7|26676.7|26683.7|26676.7|26666.2|26659.2|262
1647498000000|2022-03-17 06:20:00|26681.2|26674.2|26673.7|26666.7|26688.7|26681.7|26658.7|26651.7|315
1647498300000|2022-03-17 06:25:00|26671.2|26664.2|26681.2|26674.2|26683.7|26676.7|26668.7|26661.7|22
1647498600000|2022-03-17 06:30:00|26678.7|26671.7|26673.7|26666.7|26686.2|26679.2|26668.7|26661.7|44
1647498900000|2022-03-17 06:35:00|26676.2|26669.2|26681.2|26674.2|26683.7|26676.7|26673.7|26666.7|20
1647499200000|2022-03-17 06:40:00|26678.7|26671.7|26686.2|26679.2|26698.7|26691.7|26678.7|26671.7|60
1647499500000|2022-03-17 06:45:00|26688.7|26681.7|26703.7|26696.7|26703.7|26696.7|26686.2|26679.2|49
1647499800000|2022-03-17 06:50:00|26706.2|26699.2|26718.7|26711.7|26723.7|26716.7|26703.7|26696.7|52
1647500100000|2022-03-17 06:55:00|26716.2|26709.2|26711.2|26704.2|26728.7|26721.7|26698.7|26691.7|74
1647500400000|2022-03-17 07:00:00|26713.7|26706.7|26721.2|26714.2|26723.7|26716.7|26698.7|26691.7|77
1647500700000|2022-03-17 07:05:00|26723.7|26716.7|26733.7|26726.7|26743.7|26736.7|26716.2|26709.2|89
1647501000000|2022-03-17 07:10:00|26728.7|26721.7|26708.7|26701.7|26728.7|26721.7|26703.7|26696.7|140
1647501300000|2022-03-17 07:15:00|26706.2|26699.2|26683.7|26676.7|26716.2|26709.2|26678.7|26671.7|116
1647501600000|2022-03-17 07:20:00|26681.2|26674.2|26683.7|26676.7|26693.7|26686.7|26678.7|26671.7|44
1647501900000|2022-03-17 07:25:00|26686.2|26679.2|26653.7|26646.7|26686.2|26679.2|26653.7|26646.7|160
1647502200000|2022-03-17 07:30:00|26658.7|26651.7|26628.7|26621.7|26658.7|26651.7|26628.7|26621.7|129
1647502500000|2022-03-17 07:35:00|26631.2|26624.2|26641.2|26634.2|26643.7|26636.7|26623.7|26616.7|102
1647502800000|2022-03-17 07:40:00|26638.7|26631.7|26638.7|26631.7|26643.7|26636.7|26628.7|26621.7|92
1647503100000|2022-03-17 07:45:00|26636.2|26629.2|26693.7|26686.7|26693.7|26686.7|26633.7|26626.7|284
1647503400000|2022-03-17 07:50:00|26691.2|26684.2|26718.7|26711.7|26723.7|26716.7|26688.7|26681.7|327
1647503700000|2022-03-17 07:55:00|26721.2|26714.2|26731.2|26724.2|26736.2|26729.2|26703.7|26696.7|189
1647504000000|2022-03-17 08:00:00|26733.7|26726.7|26743.7|26736.7|26743.7|26736.7|26713.7|26706.7|509
1647504300000|2022-03-17 08:05:00|26738.7|26731.7|26728.7|26721.7|26758.7|26751.7|26708.7|26701.7|386
1647504600000|2022-03-17 08:10:00|26733.7|26726.7|26693.7|26686.7|26733.7|26726.7|26683.7|26676.7|279
1647504900000|2022-03-17 08:15:00|26691.2|26684.2|26703.7|26696.7|26708.7|26701.7|26683.7|26676.7|199
1647505200000|2022-03-17 08:20:00|26708.7|26701.7|26718.7|26711.7|26731.2|26724.2|26693.7|26686.7|134
1647505500000|2022-03-17 08:25:00|26721.2|26714.2|26718.7|26711.7|26746.2|26739.2|26713.7|26706.7|157
1647505800000|2022-03-17 08:30:00|26716.2|26709.2|26691.2|26684.2|26733.7|26726.7|26688.7|26681.7|182
1647506100000|2022-03-17 08:35:00|26688.7|26681.7|26688.7|26681.7|26703.7|26696.7|26678.7|26671.7|122
1647506400000|2022-03-17 08:40:00|26686.2|26679.2|26676.2|26669.2|26693.7|26686.7|26668.7|26661.7|82
1647506700000|2022-03-17 08:45:00|26678.7|26671.7|26668.7|26661.7|26698.7|26691.7|26668.7|26661.7|71
1647507000000|2022-03-17 08:50:00|26666.2|26659.2|26653.7|26646.7|26683.7|26676.7|26653.7|26646.7|71
1647507300000|2022-03-17 08:55:00|26648.7|26641.7|26646.2|26639.2|26663.7|26656.7|26638.7|26631.7|98
1647507600000|2022-03-17 09:00:00|26648.7|26641.7|26653.7|26646.7|26673.7|26666.7|26648.7|26641.7|134
1647507900000|2022-03-17 09:05:00|26648.7|26641.7|26628.7|26621.7|26658.7|26651.7|26616.2|26609.2|115
1647508200000|2022-03-17 09:10:00|26626.2|26619.2|26598.7|26591.7|26628.7|26621.7|26598.7|26591.7|147
1647508500000|2022-03-17 09:15:00|26601.2|26594.2|26593.7|26586.7|26616.2|26609.2|26583.7|26576.7|267
1647508800000|2022-03-17 09:20:00|26596.2|26589.2|26626.2|26619.2|26628.7|26621.7|26588.7|26581.7|85
1647509100000|2022-03-17 09:25:00|26623.7|26616.7|26626.2|26619.2|26653.7|26646.7|26613.7|26606.7|613
1647509400000|2022-03-17 09:30:00|26628.7|26621.7|26588.7|26581.7|26628.7|26621.7|26588.7|26581.7|241
1647509700000|2022-03-17 09:35:00|26591.2|26584.2|26568.7|26561.7|26591.2|26584.2|26563.7|26556.7|202
1647510000000|2022-03-17 09:40:00|26573.7|26566.7|26588.7|26581.7|26598.7|26591.7|26563.7|26556.7|390
1647510300000|2022-03-17 09:45:00|26586.2|26579.2|26588.7|26581.7|26596.2|26589.2|26581.2|26574.2|59
1647510600000|2022-03-17 09:50:00|26586.2|26579.2|26593.7|26586.7|26601.2|26594.2|26573.7|26566.7|40
1647510900000|2022-03-17 09:55:00|26598.7|26591.7|26608.7|26601.7|26613.7|26606.7|26596.2|26589.2|60
1647511200000|2022-03-17 10:00:00|26606.2|26599.2|26528.7|26521.7|26608.7|26601.7|26508.7|26501.7|993
1647511500000|2022-03-17 10:05:00|26523.7|26516.7|26516.2|26509.2|26531.2|26524.2|26498.7|26491.7|274
1647511800000|2022-03-17 10:10:00|26513.7|26506.7|26533.7|26526.7|26543.7|26536.7|26503.7|26496.7|148
1647512100000|2022-03-17 10:15:00|26538.7|26531.7|26558.7|26551.7|26563.7|26556.7|26521.2|26514.2|131
1647512400000|2022-03-17 10:20:00|26556.2|26549.2|26568.7|26561.7|26578.7|26571.7|26548.7|26541.7|121
1647512700000|2022-03-17 10:25:00|26571.2|26564.2|26571.2|26564.2|26578.7|26571.7|26558.7|26551.7|54
1647513000000|2022-03-17 10:30:00|26573.7|26566.7|26588.7|26581.7|26593.7|26586.7|26568.7|26561.7|99
1647513300000|2022-03-17 10:35:00|26586.2|26579.2|26588.7|26581.7|26591.2|26584.2|26568.7|26561.7|72
1647513600000|2022-03-17 10:40:00|26586.2|26579.2|26586.2|26579.2|26598.7|26591.7|26571.2|26564.2|47
1647513900000|2022-03-17 10:45:00|26588.7|26581.7|26603.7|26596.7|26603.7|26596.7|26573.7|26566.7|53
1647514200000|2022-03-17 10:50:00|26601.2|26594.2|26608.7|26601.7|26613.7|26606.7|26588.7|26581.7|121
1647514500000|2022-03-17 10:55:00|26603.7|26596.7|26633.7|26626.7|26643.7|26636.7|26601.2|26594.2|98
1647514800000|2022-03-17 11:00:00|26636.2|26629.2|26648.7|26641.7|26653.7|26646.7|26618.7|26611.7|79
1647515100000|2022-03-17 11:05:00|26651.2|26644.2|26643.7|26636.7|26658.7|26651.7|26641.2|26634.2|78
1647515400000|2022-03-17 11:10:00|26641.2|26634.2|26638.7|26631.7|26643.7|26636.7|26633.7|26626.7|41
1647515700000|2022-03-17 11:15:00|26641.2|26634.2|26628.7|26621.7|26643.7|26636.7|26623.7|26616.7|69
1647516000000|2022-03-17 11:20:00|26631.2|26624.2|26621.2|26614.2|26633.7|26626.7|26613.7|26606.7|34
1647516300000|2022-03-17 11:25:00|26623.7|26616.7|26618.7|26611.7|26628.7|26621.7|26608.7|26601.7|35
1647516600000|2022-03-17 11:30:00|26621.2|26614.2|26611.2|26604.2|26623.7|26616.7|26608.7|26601.7|59
1647516900000|2022-03-17 11:35:00|26608.7|26601.7|26593.7|26586.7|26613.7|26606.7|26591.2|26584.2|98
1647517200000|2022-03-17 11:40:00|26598.7|26591.7|26581.2|26574.2|26598.7|26591.7|26573.7|26566.7|95
1647517500000|2022-03-17 11:45:00|26578.7|26571.7|26593.7|26586.7|26598.7|26591.7|26578.7|26571.7|69
1647517800000|2022-03-17 11:50:00|26596.2|26589.2|26601.2|26594.2|26603.7|26596.7|26593.7|26586.7|61
1647518100000|2022-03-17 11:55:00|26603.7|26596.7|26608.7|26601.7|26623.7|26616.7|26598.7|26591.7|107
1647518400000|2022-03-17 12:00:00|26611.2|26604.2|26623.7|26616.7|26638.7|26631.7|26591.2|26584.2|249
1647518700000|2022-03-17 12:05:00|26626.2|26619.2|26628.7|26621.7|26643.7|26636.7|26613.7|26606.7|109
1647519000000|2022-03-17 12:10:00|26623.7|26616.7|26603.7|26596.7|26626.2|26619.2|26603.7|26596.7|66
1647519300000|2022-03-17 12:15:00|26606.2|26599.2|26591.2|26584.2|26608.7|26601.7|26588.7|26581.7|97
1647519600000|2022-03-17 12:20:00|26588.7|26581.7|26583.7|26576.7|26603.7|26596.7|26578.7|26571.7|47
1647519900000|2022-03-17 12:25:00|26588.7|26581.7|26583.7|26576.7|26593.7|26586.7|26578.7|26571.7|49
1647520200000|2022-03-17 12:30:00|26586.2|26579.2|26598.7|26591.7|26613.7|26606.7|26578.7|26571.7|102
1647520500000|2022-03-17 12:35:00|26601.2|26594.2|26598.7|26591.7|26608.7|26601.7|26598.7|26591.7|31
1647520800000|2022-03-17 12:40:00|26603.7|26596.7|26583.7|26576.7|26608.7|26601.7|26573.7|26566.7|66
1647521100000|2022-03-17 12:45:00|26581.2|26574.2|26583.7|26576.7|26593.7|26586.7|26578.7|26571.7|54
1647521400000|2022-03-17 12:50:00|26581.2|26574.2|26553.7|26546.7|26581.2|26574.2|26543.7|26536.7|160
1647521700000|2022-03-17 12:55:00|26551.2|26544.2|26568.7|26561.7|26573.7|26566.7|26543.7|26536.7|60
1647522000000|2022-03-17 13:00:00|26566.2|26559.2|26568.7|26561.7|26573.7|26566.7|26558.7|26551.7|48
1647522300000|2022-03-17 13:05:00|26566.2|26559.2|26573.7|26566.7|26576.2|26569.2|26563.7|26556.7|45
1647522600000|2022-03-17 13:10:00|26571.2|26564.2|26563.7|26556.7|26573.7|26566.7|26563.7|26556.7|47
1647522900000|2022-03-17 13:15:00|26566.2|26559.2|26563.7|26556.7|26573.7|26566.7|26558.7|26551.7|76
1647523200000|2022-03-17 13:20:00|26566.2|26559.2|26573.7|26566.7|26576.2|26569.2|26563.7|26556.7|105
1647523500000|2022-03-17 13:25:00|26578.7|26571.7|26561.2|26554.2|26581.2|26574.2|26558.7|26551.7|64
1647523800000|2022-03-17 13:30:00|26558.7|26551.7|26576.2|26569.2|26588.7|26581.7|26533.7|26526.7|377
1647524100000|2022-03-17 13:35:00|26573.7|26566.7|26588.7|26581.7|26588.7|26581.7|26551.2|26544.2|353
1647524400000|2022-03-17 13:40:00|26593.7|26586.7|26603.7|26596.7|26603.7|26596.7|26578.7|26571.7|198
1647524700000|2022-03-17 13:45:00|26608.7|26601.7|26613.7|26606.7|26658.7|26651.7|26603.7|26596.7|984
1647525000000|2022-03-17 13:50:00|26611.2|26604.2|26591.2|26584.2|26618.7|26611.7|26578.7|26571.7|474
1647525300000|2022-03-17 13:55:00|26593.7|26586.7|26633.7|26626.7|26643.7|26636.7|26591.2|26584.2|409
1647525600000|2022-03-17 14:00:00|26636.2|26629.2|26638.7|26631.7|26643.7|26636.7|26623.7|26616.7|139
1647525900000|2022-03-17 14:05:00|26636.2|26629.2|26648.7|26641.7|26658.7|26651.7|26633.7|26626.7|259
1647526200000|2022-03-17 14:10:00|26643.7|26636.7|26623.7|26616.7|26663.7|26656.7|26598.7|26591.7|457
1647526500000|2022-03-17 14:15:00|26626.2|26619.2|26628.7|26621.7|26638.7|26631.7|26603.7|26596.7|96
1647526800000|2022-03-17 14:20:00|26626.2|26619.2|26648.7|26641.7|26656.2|26649.2|26623.7|26616.7|94
1647527100000|2022-03-17 14:25:00|26651.2|26644.2|26648.7|26641.7|26658.7|26651.7|26633.7|26626.7|90
1647527400000|2022-03-17 14:30:00|26646.2|26639.2|26613.7|26606.7|26648.7|26641.7|26603.7|26596.7|128
1647527700000|2022-03-17 14:35:00|26616.2|26609.2|26606.2|26599.2|26618.7|26611.7|26593.7|26586.7|95
1647528000000|2022-03-17 14:40:00|26608.7|26601.7|26578.7|26571.7|26613.7|26606.7|26563.7|26556.7|143
1647528300000|2022-03-17 14:45:00|26576.2|26569.2|26531.2|26524.2|26588.7|26581.7|26513.7|26506.7|406
1647528600000|2022-03-17 14:50:00|26533.7|26526.7|26508.7|26501.7|26538.7|26531.7|26503.7|26496.7|218
1647528900000|2022-03-17 14:55:00|26506.2|26499.2|26533.7|26526.7|26541.2|26534.2|26506.2|26499.2|176
1647529200000|2022-03-17 15:00:00|26528.7|26521.7|26521.2|26514.2|26538.7|26531.7|26508.7|26501.7|117
1647529500000|2022-03-17 15:05:00|26523.7|26516.7|26548.7|26541.7|26558.7|26551.7|26513.7|26506.7|114
1647529800000|2022-03-17 15:10:00|26551.2|26544.2|26523.7|26516.7|26558.7|26551.7|26523.7|26516.7|121
1647530100000|2022-03-17 15:15:00|26528.7|26521.7|26558.7|26551.7|26563.7|26556.7|26528.7|26521.7|107
1647530400000|2022-03-17 15:20:00|26556.2|26549.2|26563.7|26556.7|26568.7|26561.7|26543.7|26536.7|72
1647530700000|2022-03-17 15:25:00|26558.7|26551.7|26553.7|26546.7|26568.7|26561.7|26548.7|26541.7|87
1647531000000|2022-03-17 15:30:00|26551.2|26544.2|26583.7|26576.7|26583.7|26576.7|26543.7|26536.7|111
1647531300000|2022-03-17 15:35:00|26581.2|26574.2|26601.2|26594.2|26603.7|26596.7|26568.7|26561.7|126
1647531600000|2022-03-17 15:40:00|26598.7|26591.7|26591.2|26584.2|26608.7|26601.7|26586.2|26579.2|105
1647531900000|2022-03-17 15:45:00|26593.7|26586.7|26563.7|26556.7|26593.7|26586.7|26563.7|26556.7|76
1647532200000|2022-03-17 15:50:00|26566.2|26559.2|26583.7|26576.7|26588.7|26581.7|26558.7|26551.7|129
1647532500000|2022-03-17 15:55:00|26588.7|26581.7|26576.2|26569.2|26591.2|26584.2|26563.7|26556.7|108
1647532800000|2022-03-17 16:00:00|26578.7|26571.7|26583.7|26576.7|26586.2|26579.2|26563.7|26556.7|119
1647533100000|2022-03-17 16:05:00|26581.2|26574.2|26603.7|26596.7|26608.7|26601.7|26578.7|26571.7|77
1647533400000|2022-03-17 16:10:00|26598.7|26591.7|26598.7|26591.7|26608.7|26601.7|26588.7|26581.7|105
1647533700000|2022-03-17 16:15:00|26596.2|26589.2|26603.7|26596.7|26603.7|26596.7|26578.7|26571.7|96
1647534000000|2022-03-17 16:20:00|26608.7|26601.7|26623.7|26616.7|26636.2|26629.2|26603.7|26596.7|328
1647534300000|2022-03-17 16:25:00|26626.2|26619.2|26638.7|26631.7|26641.2|26634.2|26616.2|26609.2|99
1647534600000|2022-03-17 16:30:00|26641.2|26634.2|26633.7|26626.7|26648.7|26641.7|26621.2|26614.2|251
1647534900000|2022-03-17 16:35:00|26638.7|26631.7|26638.7|26631.7|26643.7|26636.7|26628.7|26621.7|133
1647535200000|2022-03-17 16:40:00|26633.7|26626.7|26633.7|26626.7|26643.7|26636.7|26623.7|26616.7|109
1647535500000|2022-03-17 16:45:00|26636.2|26629.2|26633.7|26626.7|26643.7|26636.7|26628.7|26621.7|106
1647535800000|2022-03-17 16:50:00|26638.7|26631.7|26643.7|26636.7|26648.7|26641.7|26633.7|26626.7|81
1647536100000|2022-03-17 16:55:00|26648.7|26641.7|26638.7|26631.7|26648.7|26641.7|26633.7|26626.7|80
1647536400000|2022-03-17 17:00:00|26633.7|26626.7|26618.7|26611.7|26638.7|26631.7|26611.2|26604.2|148
1647536700000|2022-03-17 17:05:00|26621.2|26614.2|26603.7|26596.7|26623.7|26616.7|26598.7|26591.7|103
1647537000000|2022-03-17 17:10:00|26606.2|26599.2|26593.7|26586.7|26608.7|26601.7|26588.7|26581.7|140
1647537300000|2022-03-17 17:15:00|26596.2|26589.2|26613.7|26606.7|26616.2|26609.2|26588.7|26581.7|33
1647537600000|2022-03-17 17:20:00|26611.2|26604.2|26633.7|26626.7|26638.7|26631.7|26608.7|26601.7|136
1647537900000|2022-03-17 17:25:00|26636.2|26629.2|26658.7|26651.7|26658.7|26651.7|26633.7|26626.7|133
1647538200000|2022-03-17 17:30:00|26656.2|26649.2|26663.7|26656.7|26668.7|26661.7|26648.7|26641.7|166
1647538500000|2022-03-17 17:35:00|26666.2|26659.2|26648.7|26641.7|26668.7|26661.7|26643.7|26636.7|61
1647538800000|2022-03-17 17:40:00|26651.2|26644.2|26693.7|26686.7|26693.7|26686.7|26648.7|26641.7|266
1647539100000|2022-03-17 17:45:00|26696.2|26689.2|26698.7|26691.7|26698.7|26691.7|26683.7|26676.7|58
1647539400000|2022-03-17 17:50:00|26701.2|26694.2|26723.7|26716.7|26723.7|26716.7|26698.7|26691.7|218
1647539700000|2022-03-17 17:55:00|26721.2|26714.2|26708.7|26701.7|26728.7|26721.7|26708.7|26701.7|120
1647540000000|2022-03-17 18:00:00|26711.2|26704.2|26698.7|26691.7|26716.2|26709.2|26688.7|26681.7|114
1647540300000|2022-03-17 18:05:00|26696.2|26689.2|26703.7|26696.7|26708.7|26701.7|26693.7|26686.7|93
1647540600000|2022-03-17 18:10:00|26706.2|26699.2|26683.7|26676.7|26708.7|26701.7|26673.7|26666.7|89
1647540900000|2022-03-17 18:15:00|26686.2|26679.2|26693.7|26686.7|26693.7|26686.7|26683.7|26676.7|40
1647541200000|2022-03-17 18:20:00|26698.7|26691.7|26678.7|26671.7|26701.2|26694.2|26678.7|26671.7|123
1647541500000|2022-03-17 18:25:00|26681.2|26674.2|26653.7|26646.7|26688.7|26681.7|26653.7|26646.7|342
1647541800000|2022-03-17 18:30:00|26658.7|26651.7|26688.7|26681.7|26693.7|26686.7|26653.7|26646.7|180
1647542100000|2022-03-17 18:35:00|26686.2|26679.2|26678.7|26671.7|26693.7|26686.7|26673.7|26666.7|68
1647542400000|2022-03-17 18:40:00|26676.2|26669.2|26693.7|26686.7|26696.2|26689.2|26668.7|26661.7|93
1647542700000|2022-03-17 18:45:00|26688.7|26681.7|26698.7|26691.7|26703.7|26696.7|26683.7|26676.7|76
1647543000000|2022-03-17 18:50:00|26701.2|26694.2|26703.7|26696.7|26703.7|26696.7|26688.7|26681.7|85
1647543300000|2022-03-17 18:55:00|26708.7|26701.7|26716.2|26709.2|26718.7|26711.7|26693.7|26686.7|96
1647543600000|2022-03-17 19:00:00|26713.7|26706.7|26733.7|26726.7|26733.7|26726.7|26708.7|26701.7|173
1647543900000|2022-03-17 19:05:00|26728.7|26721.7|26678.7|26671.7|26728.7|26721.7|26673.7|26666.7|235
1647544200000|2022-03-17 19:10:00|26676.2|26669.2|26653.7|26646.7|26678.7|26671.7|26636.2|26629.2|196
1647544500000|2022-03-17 19:15:00|26656.2|26649.2|26688.7|26681.7|26688.7|26681.7|26648.7|26641.7|77
1647544800000|2022-03-17 19:20:00|26683.7|26676.7|26661.2|26654.2|26683.7|26676.7|26653.7|26646.7|85
1647545100000|2022-03-17 19:25:00|26658.7|26651.7|26693.7|26686.7|26703.7|26696.7|26658.7|26651.7|95
1647545400000|2022-03-17 19:30:00|26698.7|26691.7|26693.7|26686.7|26703.7|26696.7|26683.7|26676.7|241
1647545700000|2022-03-17 19:35:00|26696.2|26689.2|26726.2|26719.2|26726.2|26719.2|26693.7|26686.7|256
1647546000000|2022-03-17 19:40:00|26723.7|26716.7|26763.7|26756.7|26773.7|26766.7|26723.7|26716.7|364
1647546300000|2022-03-17 19:45:00|26758.7|26751.7|26728.7|26721.7|26758.7|26751.7|26718.7|26711.7|354
1647546600000|2022-03-17 19:50:00|26718.7|26711.7|26678.7|26671.7|26723.7|26716.7|26666.2|26659.2|515
1647546900000|2022-03-17 19:55:00|26676.2|26669.2|26728.7|26721.7|26728.7|26721.7|26658.7|26651.7|809
1647547200000|2022-03-17 20:00:00|26723.7|26716.7|26743.7|26736.7|26748.7|26741.7|26713.7|26706.7|288
1647547500000|2022-03-17 20:05:00|26746.2|26739.2|26693.7|26686.7|26748.7|26741.7|26688.7|26681.7|125
1647547800000|2022-03-17 20:10:00|26698.7|26691.7|26711.2|26704.2|26713.7|26706.7|26693.7|26686.7|25
1647548100000|2022-03-17 20:15:00|26713.7|26706.7|26711.2|26704.2|26713.7|26706.7|26708.7|26701.7|15
1647548400000|2022-03-17 20:20:00|26708.7|26701.7|26713.7|26706.7|26713.7|26706.7|26703.7|26696.7|4
1647548700000|2022-03-17 20:25:00|26716.2|26709.2|26681.2|26674.2|26716.2|26709.2|26666.2|26659.2|127
1647549000000|2022-03-17 20:30:00|26678.7|26671.7|26686.2|26679.2|26693.7|26686.7|26678.7|26671.7|16
1647549300000|2022-03-17 20:35:00|26688.7|26681.7|26671.2|26664.2|26691.2|26684.2|26666.2|26659.2|56
1647549600000|2022-03-17 20:40:00|26668.7|26661.7|26653.7|26646.7|26671.2|26664.2|26648.7|26641.7|32
1647549900000|2022-03-17 20:45:00|26658.7|26651.7|26671.2|26664.2|26673.7|26666.7|26656.2|26649.2|33
1647550200000|2022-03-17 20:50:00|26673.7|26666.7|26683.7|26676.7|26683.7|26676.7|26671.2|26664.2|22
1647550500000|2022-03-17 20:55:00|26686.2|26679.2|26687.7|26672.7|26687.7|26679.2|26673.7|26666.7|14
1647550800000|2022-03-17 21:00:00|26690.2|26675.2|26710.2|26695.2|26717.7|26702.7|26687.7|26672.7|15
1647551400000|2022-03-17 21:10:00|26707.7|26692.7|26695.2|26680.2|26710.2|26695.2|26690.2|26675.2|9
1647551700000|2022-03-17 21:15:00|26705.5|26675.5|26706.8|26676.8|26706.8|26676.8|26705|26675|20514
1647552000000|2022-03-17 21:20:00|26707|26677|26703.8|26673.8|26707|26677|26703.1|26673.1|0
1647552300000|2022-03-17 21:25:00|26703.5|26673.5|26703.5|26673.5|26704.7|26674.7|26702.4|26672.4|0
1647552600000|2022-03-17 21:30:00|26703.2|26673.2|26702.9|26672.9|26705|26675|26702.6|26672.6|0
1647552900000|2022-03-17 21:35:00|26703.8|26673.8|26705.5|26675.5|26706.4|26676.4|26703.3|26673.3|0
1647553200000|2022-03-17 21:40:00|26705.6|26675.6|26703.3|26673.3|26705.6|26675.6|26702.4|26672.4|0
1647553500000|2022-03-17 21:45:00|26703.2|26673.2|26702.6|26672.6|26703.6|26673.6|26702.6|26672.6|0
1647553800000|2022-03-17 21:50:00|26700.7|26670.7|26701.4|26671.4|26702.5|26672.5|26700.7|26670.7|0
1647554100000|2022-03-17 21:55:00|26701.9|26671.9|26704.5|26674.5|26704.5|26674.5|26701.6|26671.6|0
1647554400000|2022-03-17 22:00:00|26710.5|26680.5|26695.2|26680.2|26710.5|26687.7|26682.7|26667.7|10
1647554700000|2022-03-17 22:05:00|26697.7|26682.7|26682.7|26667.7|26697.7|26682.7|26682.7|26667.7|0
1647555000000|2022-03-17 22:10:00|26685.2|26670.2|26677.7|26662.7|26692.7|26677.7|26677.7|26662.7|0
1647555300000|2022-03-17 22:15:00|26675.2|26660.2|26655.2|26640.2|26675.2|26660.2|26652.7|26637.7|12
1647555600000|2022-03-17 22:20:00|26652.7|26637.7|26660.2|26645.2|26660.2|26645.2|26645.2|26630.2|11
1647555900000|2022-03-17 22:25:00|||||||||1
1647556200000|2022-03-17 22:30:00|||||||||6
1647556500000|2022-03-17 22:35:00|26657.7|26642.7|26660.2|26645.2|26665.2|26650.2|26657.7|26642.7|5
1647556800000|2022-03-17 22:40:00|26662.7|26647.7|26660.2|26645.2|26662.7|26647.7|26660.2|26645.2|0
1647557100000|2022-03-17 22:45:00|26662.7|26647.7|26660.2|26645.2|26662.7|26647.7|26660.2|26645.2|6
1647557400000|2022-03-17 22:50:00|26662.7|26647.7|26667.7|26652.7|26667.7|26652.7|26655.2|26640.2|4
1647557700000|2022-03-17 22:55:00|26665.2|26650.2|26655.2|26640.2|26667.7|26652.7|26647.7|26632.7|22
1647558000000|2022-03-17 23:00:00|26657.7|26642.7|26622.7|26607.7|26660.2|26645.2|26622.7|26607.7|69
1647558300000|2022-03-17 23:05:00|26625.2|26610.2|26615.2|26600.2|26625.2|26610.2|26605.2|26590.2|24
1647558600000|2022-03-17 23:10:00|26617.7|26602.7|26625.2|26610.2|26627.7|26612.7|26617.7|26602.7|0
1647558900000|2022-03-17 23:15:00|26627.7|26612.7|26640.2|26625.2|26645.2|26630.2|26617.7|26602.7|24
1647559200000|2022-03-17 23:20:00|26642.7|26627.7|26637.7|26622.7|26645.2|26630.2|26632.7|26617.7|4
1647559500000|2022-03-17 23:25:00|26635.2|26620.2|26632.7|26617.7|26645.2|26630.2|26630.2|26615.2|19
1647559800000|2022-03-17 23:30:00|26640.2|26625.2|26648.7|26641.7|26656.2|26649.2|26628.7|26621.7|17326
1647560100000|2022-03-17 23:35:00|26651.2|26644.2|26653.7|26646.7|26658.7|26651.7|26648.7|26641.7|70
1647560400000|2022-03-17 23:40:00|26648.7|26641.7|26598.7|26591.7|26648.7|26641.7|26598.7|26591.7|231
1647560700000|2022-03-17 23:45:00|26596.2|26589.2|26586.2|26579.2|26613.7|26606.7|26576.2|26569.2|312
1647561000000|2022-03-17 23:50:00|26588.7|26581.7|26593.7|26586.7|26598.7|26591.7|26573.7|26566.7|147
1647561300000|2022-03-17 23:55:00|26591.2|26584.2|26596.2|26589.2|26613.7|26606.7|26588.7|26581.7|153
1647561600000|2022-03-18 00:00:00|26601.2|26594.2|26673.7|26666.7|26696.2|26689.2|26583.7|26576.7|1323
1647561900000|2022-03-18 00:05:00|26668.7|26661.7|26761.2|26754.2|26768.7|26761.7|26668.7|26661.7|847
1647562200000|2022-03-18 00:10:00|26758.7|26751.7|26718.7|26711.7|26781.2|26774.2|26708.7|26701.7|899
1647562500000|2022-03-18 00:15:00|26721.2|26714.2|26713.7|26706.7|26728.7|26721.7|26658.7|26651.7|1032
1647562800000|2022-03-18 00:20:00|26711.2|26704.2|26716.2|26709.2|26738.7|26731.7|26701.2|26694.2|498
1647563100000|2022-03-18 00:25:00|26713.7|26706.7|26693.7|26686.7|26718.7|26711.7|26693.7|26686.7|341
1647563400000|2022-03-18 00:30:00|26696.2|26689.2|26753.7|26746.7|26763.7|26756.7|26696.2|26689.2|371
1647563700000|2022-03-18 00:35:00|26756.2|26749.2|26738.7|26731.7|26761.2|26754.2|26738.7|26731.7|362
1647564000000|2022-03-18 00:40:00|26736.2|26729.2|26713.7|26706.7|26738.7|26731.7|26708.7|26701.7|261
1647564300000|2022-03-18 00:45:00|26718.7|26711.7|26713.7|26706.7|26723.7|26716.7|26698.7|26691.7|195
1647564600000|2022-03-18 00:50:00|26708.7|26701.7|26688.7|26681.7|26718.7|26711.7|26678.7|26671.7|162
1647564900000|2022-03-18 00:55:00|26686.2|26679.2|26693.7|26686.7|26713.7|26706.7|26673.7|26666.7|283
1647565200000|2022-03-18 01:00:00|26698.7|26691.7|26633.7|26626.7|26703.7|26696.7|26628.7|26621.7|378
1647565500000|2022-03-18 01:05:00|26636.2|26629.2|26641.2|26634.2|26668.7|26661.7|26608.7|26601.7|308
1647565800000|2022-03-18 01:10:00|26643.7|26636.7|26661.2|26654.2|26668.7|26661.7|26631.2|26624.2|183
1647566100000|2022-03-18 01:15:00|26658.7|26651.7|26661.2|26654.2|26673.7|26666.7|26643.7|26636.7|216
1647566400000|2022-03-18 01:20:00|26663.7|26656.7|26673.7|26666.7|26683.7|26676.7|26661.2|26654.2|117
1647566700000|2022-03-18 01:25:00|26671.2|26664.2|26678.7|26671.7|26683.7|26676.7|26663.7|26656.7|96
1647567000000|2022-03-18 01:30:00|26683.7|26676.7|26718.7|26711.7|26718.7|26711.7|26673.7|26666.7|342
1647567300000|2022-03-18 01:35:00|26716.2|26709.2|26693.7|26686.7|26723.7|26716.7|26683.7|26676.7|185
1647567600000|2022-03-18 01:40:00|26696.2|26689.2|26698.7|26691.7|26718.7|26711.7|26688.7|26681.7|180
1647567900000|2022-03-18 01:45:00|26701.2|26694.2|26728.7|26721.7|26738.7|26731.7|26698.7|26691.7|197
1647568200000|2022-03-18 01:50:00|26723.7|26716.7|26731.2|26724.2|26741.2|26734.2|26713.7|26706.7|158
1647568500000|2022-03-18 01:55:00|26733.7|26726.7|26738.7|26731.7|26743.7|26736.7|26728.7|26721.7|73
1647568800000|2022-03-18 02:00:00|26741.2|26734.2|26718.7|26711.7|26743.7|26736.7|26718.7|26711.7|143
1647569100000|2022-03-18 02:05:00|26713.7|26706.7|26698.7|26691.7|26718.7|26711.7|26688.7|26681.7|114
1647569400000|2022-03-18 02:10:00|26696.2|26689.2|26708.7|26701.7|26713.7|26706.7|26693.7|26686.7|96
1647569700000|2022-03-18 02:15:00|26706.2|26699.2|26733.7|26726.7|26738.7|26731.7|26706.2|26699.2|97
1647570000000|2022-03-18 02:20:00|26736.2|26729.2|26713.7|26706.7|26736.2|26729.2|26708.7|26701.7|102
1647570300000|2022-03-18 02:25:00|26716.2|26709.2|26723.7|26716.7|26733.7|26726.7|26716.2|26709.2|109
1647570600000|2022-03-18 02:30:00|26726.2|26719.2|26728.7|26721.7|26733.7|26726.7|26723.7|26716.7|48
1647570900000|2022-03-18 02:35:00|26731.2|26724.2|26721.2|26714.2|26733.7|26726.7|26718.7|26711.7|17
1647571200000|2022-03-18 02:40:00|26723.7|26716.7|26741.2|26734.2|26746.2|26739.2|26718.7|26711.7|82
1647571500000|2022-03-18 02:45:00|26743.7|26736.7|26738.7|26731.7|26751.2|26744.2|26738.7|26731.7|31
1647571800000|2022-03-18 02:50:00|26736.2|26729.2|26713.7|26706.7|26738.7|26731.7|26713.7|26706.7|46
1647572100000|2022-03-18 02:55:00|26716.2|26709.2|26703.7|26696.7|26718.7|26711.7|26698.7|26691.7|105
1647572400000|2022-03-18 03:00:00|26706.2|26699.2|26698.7|26691.7|26711.2|26704.2|26688.7|26681.7|144
1647572700000|2022-03-18 03:05:00|26696.2|26689.2|26701.2|26694.2|26703.7|26696.7|26688.7|26681.7|32
1647573000000|2022-03-18 03:10:00|26703.7|26696.7|26693.7|26686.7|26703.7|26696.7|26688.7|26681.7|67
1647573300000|2022-03-18 03:15:00|26688.7|26681.7|26678.7|26671.7|26703.7|26696.7|26678.7|26671.7|64
1647573600000|2022-03-18 03:20:00|26676.2|26669.2|26678.7|26671.7|26698.7|26691.7|26673.7|26666.7|102
1647573900000|2022-03-18 03:25:00|26681.2|26674.2|26673.7|26666.7|26681.2|26674.2|26668.7|26661.7|136
1647574200000|2022-03-18 03:30:00|26668.7|26661.7|26688.7|26681.7|26698.7|26691.7|26668.7|26661.7|203
1647574500000|2022-03-18 03:35:00|26693.7|26686.7|26653.7|26646.7|26708.7|26701.7|26653.7|26646.7|115
1647574800000|2022-03-18 03:40:00|26656.2|26649.2|26653.7|26646.7|26668.7|26661.7|26653.7|26646.7|112
1647575100000|2022-03-18 03:45:00|26658.7|26651.7|26673.7|26666.7|26678.7|26671.7|26653.7|26646.7|52
1647575400000|2022-03-18 03:50:00|26676.2|26669.2|26678.7|26671.7|26683.7|26676.7|26663.7|26656.7|101
1647575700000|2022-03-18 03:55:00|26681.2|26674.2|26708.7|26701.7|26713.7|26706.7|26678.7|26671.7|128
1647576000000|2022-03-18 04:00:00|26706.2|26699.2|26713.7|26706.7|26718.7|26711.7|26698.7|26691.7|126
1647576300000|2022-03-18 04:05:00|26723.7|26716.7|26723.7|26716.7|26726.2|26719.2|26718.7|26711.7|75
1647576600000|2022-03-18 04:10:00|26728.7|26721.7|26713.7|26706.7|26728.7|26721.7|26703.7|26696.7|47
1647576900000|2022-03-18 04:15:00|26718.7|26711.7|26718.7|26711.7|26728.7|26721.7|26713.7|26706.7|80
1647577200000|2022-03-18 04:20:00|26716.2|26709.2|26733.7|26726.7|26743.7|26736.7|26713.7|26706.7|92
1647577500000|2022-03-18 04:25:00|26736.2|26729.2|26738.7|26731.7|26748.7|26741.7|26733.7|26726.7|87
1647577800000|2022-03-18 04:30:00|26741.2|26734.2|26738.7|26731.7|26758.7|26751.7|26738.7|26731.7|147
1647578100000|2022-03-18 04:35:00|26733.7|26726.7|26738.7|26731.7|26738.7|26731.7|26728.7|26721.7|58
1647578400000|2022-03-18 04:40:00|26741.2|26734.2|26753.7|26746.7|26761.2|26754.2|26741.2|26734.2|91
1647578700000|2022-03-18 04:45:00|26748.7|26741.7|26728.7|26721.7|26753.7|26746.7|26728.7|26721.7|65
1647579000000|2022-03-18 04:50:00|26731.2|26724.2|26733.7|26726.7|26733.7|26726.7|26723.7|26716.7|99
1647579300000|2022-03-18 04:55:00|26738.7|26731.7|26726.2|26719.2|26741.2|26734.2|26723.7|26716.7|80
1647579600000|2022-03-18 05:00:00|26723.7|26716.7|26718.7|26711.7|26741.2|26734.2|26718.7|26711.7|149
1647579900000|2022-03-18 05:05:00|26713.7|26706.7|26743.7|26736.7|26753.7|26746.7|26703.7|26696.7|288
1647580200000|2022-03-18 05:10:00|26746.2|26739.2|26758.7|26751.7|26763.7|26756.7|26733.7|26726.7|176
1647580500000|2022-03-18 05:15:00|26763.7|26756.7|26778.7|26771.7|26783.7|26776.7|26758.7|26751.7|411
1647580800000|2022-03-18 05:20:00|26781.2|26774.2|26793.7|26786.7|26796.2|26789.2|26768.7|26761.7|320
1647581100000|2022-03-18 05:25:00|26788.7|26781.7|26786.2|26779.2|26793.7|26786.7|26773.7|26766.7|128
1647581400000|2022-03-18 05:30:00|26788.7|26781.7|26793.7|26786.7|26798.7|26791.7|26778.7|26771.7|230
1647581700000|2022-03-18 05:35:00|26796.2|26789.2|26811.2|26804.2|26813.7|26806.7|26793.7|26786.7|217
1647582000000|2022-03-18 05:40:00|26813.7|26806.7|26813.7|26806.7|26818.7|26811.7|26808.7|26801.7|311
1647582300000|2022-03-18 05:45:00|26816.2|26809.2|26833.7|26826.7|26838.7|26831.7|26803.7|26796.7|548
1647582600000|2022-03-18 05:50:00|26836.2|26829.2|26836.2|26829.2|26848.7|26841.7|26823.7|26816.7|473
1647582900000|2022-03-18 05:55:00|26833.7|26826.7|26838.7|26831.7|26858.7|26851.7|26823.7|26816.7|1522
1647583200000|2022-03-18 06:00:00|26823.7|26816.7|26876.2|26869.2|26878.7|26871.7|26818.7|26811.7|1084
1647583500000|2022-03-18 06:05:00|26873.7|26866.7|26888.7|26881.7|26893.7|26886.7|26868.7|26861.7|700
1647583800000|2022-03-18 06:10:00|26891.2|26884.2|26961.2|26954.2|26973.7|26966.7|26888.7|26881.7|608
1647584100000|2022-03-18 06:15:00|26963.7|26956.7|26953.7|26946.7|26963.7|26956.7|26941.2|26934.2|624
1647584400000|2022-03-18 06:20:00|26951.2|26944.2|26941.2|26934.2|26953.7|26946.7|26933.7|26926.7|320
1647584700000|2022-03-18 06:25:00|26938.7|26931.7|26958.7|26951.7|26958.7|26951.7|26938.7|26931.7|56
1647585000000|2022-03-18 06:30:00|26956.2|26949.2|26948.7|26941.7|26968.7|26961.7|26946.2|26939.2|141
1647585300000|2022-03-18 06:35:00|26946.2|26939.2|26948.7|26941.7|26951.2|26944.2|26938.7|26931.7|225
1647585600000|2022-03-18 06:40:00|26951.2|26944.2|26953.7|26946.7|26961.2|26954.2|26951.2|26944.2|48
1647585900000|2022-03-18 06:45:00|26951.2|26944.2|26931.2|26924.2|26953.7|26946.7|26931.2|26924.2|100
1647586200000|2022-03-18 06:50:00|26933.7|26926.7|26933.7|26926.7|26936.2|26929.2|26916.2|26909.2|62
1647586500000|2022-03-18 06:55:00|26931.2|26924.2|26951.2|26944.2|26953.7|26946.7|26923.7|26916.7|21
1647586800000|2022-03-18 07:00:00|26948.7|26941.7|26931.2|26924.2|26948.7|26941.7|26923.7|26916.7|45
1647587100000|2022-03-18 07:05:00|26933.7|26926.7|26928.7|26921.7|26936.2|26929.2|26918.7|26911.7|35
1647587400000|2022-03-18 07:10:00|26923.7|26916.7|26918.7|26911.7|26936.2|26929.2|26918.7|26911.7|117
1647587700000|2022-03-18 07:15:00|26913.7|26906.7|26893.7|26886.7|26923.7|26916.7|26893.7|26886.7|231
1647588000000|2022-03-18 07:20:00|26896.2|26889.2|26913.7|26906.7|26921.2|26914.2|26896.2|26889.2|46
1647588300000|2022-03-18 07:25:00|26916.2|26909.2|26931.2|26924.2|26933.7|26926.7|26916.2|26909.2|65
1647588600000|2022-03-18 07:30:00|26933.7|26926.7|26943.7|26936.7|26953.7|26946.7|26933.7|26926.7|144
1647588900000|2022-03-18 07:35:00|26941.2|26934.2|26938.7|26931.7|26948.7|26941.7|26928.7|26921.7|121
1647589200000|2022-03-18 07:40:00|26943.7|26936.7|26943.7|26936.7|26948.7|26941.7|26928.7|26921.7|80
1647589500000|2022-03-18 07:45:00|26948.7|26941.7|26948.7|26941.7|26953.7|26946.7|26938.7|26931.7|84
1647589800000|2022-03-18 07:50:00|26946.2|26939.2|26928.7|26921.7|26958.7|26951.7|26928.7|26921.7|305
1647590100000|2022-03-18 07:55:00|26931.2|26924.2|26938.7|26931.7|26943.7|26936.7|26926.2|26919.2|161
1647590400000|2022-03-18 08:00:00|26943.7|26936.7|26928.7|26921.7|26953.7|26946.7|26923.7|26916.7|278
1647590700000|2022-03-18 08:05:00|26931.2|26924.2|26933.7|26926.7|26958.7|26951.7|26928.7|26921.7|148
1647591000000|2022-03-18 08:10:00|26938.7|26931.7|26968.7|26961.7|26968.7|26961.7|26938.7|26931.7|151
1647591300000|2022-03-18 08:15:00|26966.2|26959.2|26938.7|26931.7|26966.2|26959.2|26933.7|26926.7|80
1647591600000|2022-03-18 08:20:00|26941.2|26934.2|26953.7|26946.7|26958.7|26951.7|26938.7|26931.7|99
1647591900000|2022-03-18 08:25:00|26948.7|26941.7|26943.7|26936.7|26953.7|26946.7|26933.7|26926.7|169
1647592200000|2022-03-18 08:30:00|26946.2|26939.2|26913.7|26906.7|26953.7|26946.7|26898.7|26891.7|241
1647592500000|2022-03-18 08:35:00|26916.2|26909.2|26923.7|26916.7|26938.7|26931.7|26903.7|26896.7|121
1647592800000|2022-03-18 08:40:00|26926.2|26919.2|26923.7|26916.7|26928.7|26921.7|26903.7|26896.7|67
1647593100000|2022-03-18 08:45:00|26921.2|26914.2|26908.7|26901.7|26923.7|26916.7|26888.7|26881.7|315
1647593400000|2022-03-18 08:50:00|26903.7|26896.7|26903.7|26896.7|26916.2|26909.2|26893.7|26886.7|120
1647593700000|2022-03-18 08:55:00|26901.2|26894.2|26918.7|26911.7|26918.7|26911.7|26893.7|26886.7|69
1647594000000|2022-03-18 09:00:00|26921.2|26914.2|26908.7|26901.7|26928.7|26921.7|26903.7|26896.7|95
1647594300000|2022-03-18 09:05:00|26906.2|26899.2|26908.7|26901.7|26913.7|26906.7|26898.7|26891.7|45
1647594600000|2022-03-18 09:10:00|26906.2|26899.2|26893.7|26886.7|26908.7|26901.7|26888.7|26881.7|91
1647594900000|2022-03-18 09:15:00|26896.2|26889.2|26883.7|26876.7|26898.7|26891.7|26883.7|26876.7|87
1647595200000|2022-03-18 09:20:00|26886.2|26879.2|26888.7|26881.7|26898.7|26891.7|26883.7|26876.7|91
1647595500000|2022-03-18 09:25:00|26883.7|26876.7|26898.7|26891.7|26903.7|26896.7|26868.7|26861.7|182
1647595800000|2022-03-18 09:30:00|26896.2|26889.2|26913.7|26906.7|26928.7|26921.7|26886.2|26879.2|233
1647596100000|2022-03-18 09:35:00|26911.2|26904.2|26903.7|26896.7|26911.2|26904.2|26888.7|26881.7|81
1647596400000|2022-03-18 09:40:00|26898.7|26891.7|26918.7|26911.7|26918.7|26911.7|26898.7|26891.7|45
1647596700000|2022-03-18 09:45:00|26916.2|26909.2|26918.7|26911.7|26923.7|26916.7|26913.7|26906.7|35
1647597000000|2022-03-18 09:50:00|26921.2|26914.2|26913.7|26906.7|26923.7|26916.7|26908.7|26901.7|50
1647597300000|2022-03-18 09:55:00|26916.2|26909.2|26916.2|26909.2|26928.7|26921.7|26913.7|26906.7|65
1647597600000|2022-03-18 10:00:00|26913.7|26906.7|26933.7|26926.7|26933.7|26926.7|26913.7|26906.7|15
1647597900000|2022-03-18 10:05:00|26928.7|26921.7|26938.7|26931.7|26943.7|26936.7|26918.7|26911.7|91
1647598200000|2022-03-18 10:10:00|26941.2|26934.2|26936.2|26929.2|26943.7|26936.7|26928.7|26921.7|72
1647598500000|2022-03-18 10:15:00|26938.7|26931.7|26903.7|26896.7|26938.7|26931.7|26901.2|26894.2|101
1647598800000|2022-03-18 10:20:00|26901.2|26894.2|26918.7|26911.7|26923.7|26916.7|26901.2|26894.2|41
1647599100000|2022-03-18 10:25:00|26921.2|26914.2|26933.7|26926.7|26933.7|26926.7|26918.7|26911.7|26
1647599400000|2022-03-18 10:30:00|26931.2|26924.2|26923.7|26916.7|26933.7|26926.7|26913.7|26906.7|36
1647599700000|2022-03-18 10:35:00|26926.2|26919.2|26933.7|26926.7|26943.7|26936.7|26921.2|26914.2|43
1647600000000|2022-03-18 10:40:00|26936.2|26929.2|26928.7|26921.7|26943.7|26936.7|26923.7|26916.7|49
1647600300000|2022-03-18 10:45:00|26931.2|26924.2|26923.7|26916.7|26933.7|26926.7|26918.7|26911.7|54
1647600600000|2022-03-18 10:50:00|26921.2|26914.2|26898.7|26891.7|26923.7|26916.7|26893.7|26886.7|95
1647600900000|2022-03-18 10:55:00|26893.7|26886.7|26903.7|26896.7|26913.7|26906.7|26893.7|26886.7|71
1647601200000|2022-03-18 11:00:00|26906.2|26899.2|26903.7|26896.7|26911.2|26904.2|26893.7|26886.7|142
1647601500000|2022-03-18 11:05:00|26901.2|26894.2|26888.7|26881.7|26903.7|26896.7|26873.7|26866.7|88
1647601800000|2022-03-18 11:10:00|26886.2|26879.2|26886.2|26879.2|26888.7|26881.7|26863.7|26856.7|85
1647602100000|2022-03-18 11:15:00|26888.7|26881.7|26896.2|26889.2|26901.2|26894.2|26886.2|26879.2|26
1647602400000|2022-03-18 11:20:00|26893.7|26886.7|26883.7|26876.7|26898.7|26891.7|26878.7|26871.7|39
1647602700000|2022-03-18 11:25:00|26888.7|26881.7|26863.7|26856.7|26888.7|26881.7|26833.7|26826.7|292
1647603000000|2022-03-18 11:30:00|26861.2|26854.2|26873.7|26866.7|26878.7|26871.7|26861.2|26854.2|64
1647603300000|2022-03-18 11:35:00|26871.2|26864.2|26886.2|26879.2|26888.7|26881.7|26863.7|26856.7|68
1647603600000|2022-03-18 11:40:00|26891.2|26884.2|26898.7|26891.7|26903.7|26896.7|26883.7|26876.7|154
1647603900000|2022-03-18 11:45:00|26896.2|26889.2|26893.7|26886.7|26898.7|26891.7|26883.7|26876.7|80
1647604200000|2022-03-18 11:50:00|26896.2|26889.2|26893.7|26886.7|26898.7|26891.7|26888.7|26881.7|72
1647604500000|2022-03-18 11:55:00|26891.2|26884.2|26876.2|26869.2|26903.7|26896.7|26873.7|26866.7|151
1647604800000|2022-03-18 12:00:00|26878.7|26871.7|26893.7|26886.7|26898.7|26891.7|26868.7|26861.7|176
1647605100000|2022-03-18 12:05:00|26898.7|26891.7|26903.7|26896.7|26913.7|26906.7|26888.7|26881.7|163
1647605400000|2022-03-18 12:10:00|26908.7|26901.7|26913.7|26906.7|26913.7|26906.7|26898.7|26891.7|84
1647605700000|2022-03-18 12:15:00|26911.2|26904.2|26903.7|26896.7|26913.7|26906.7|26893.7|26886.7|74
1647606000000|2022-03-18 12:20:00|26906.2|26899.2|26916.2|26909.2|26923.7|26916.7|26903.7|26896.7|71
1647606300000|2022-03-18 12:25:00|26913.7|26906.7|26913.7|26906.7|26918.7|26911.7|26908.7|26901.7|37
1647606600000|2022-03-18 12:30:00|26908.7|26901.7|26901.2|26894.2|26911.2|26904.2|26898.7|26891.7|54
1647606900000|2022-03-18 12:35:00|26903.7|26896.7|26908.7|26901.7|26913.7|26906.7|26898.7|26891.7|92
1647607200000|2022-03-18 12:40:00|26911.2|26904.2|26928.7|26921.7|26933.7|26926.7|26908.7|26901.7|114
1647607500000|2022-03-18 12:45:00|26926.2|26919.2|26923.7|26916.7|26936.2|26929.2|26923.7|26916.7|53
1647607800000|2022-03-18 12:50:00|26921.2|26914.2|26908.7|26901.7|26923.7|26916.7|26898.7|26891.7|143
1647608100000|2022-03-18 12:55:00|26911.2|26904.2|26923.7|26916.7|26928.7|26921.7|26908.7|26901.7|47
1647608400000|2022-03-18 13:00:00|26926.2|26919.2|26923.7|26916.7|26928.7|26921.7|26913.7|26906.7|50
1647608700000|2022-03-18 13:05:00|26921.2|26914.2|26923.7|26916.7|26928.7|26921.7|26918.7|26911.7|33
1647609000000|2022-03-18 13:10:00|26926.2|26919.2|26926.2|26919.2|26938.7|26931.7|26918.7|26911.7|57
1647609300000|2022-03-18 13:15:00|26928.7|26921.7|26928.7|26921.7|26931.2|26924.2|26918.7|26911.7|148
1647609600000|2022-03-18 13:20:00|26926.2|26919.2|26923.7|26916.7|26928.7|26921.7|26908.7|26901.7|563
1647609900000|2022-03-18 13:25:00|26928.7|26921.7|26953.7|26946.7|26963.7|26956.7|26918.7|26911.7|293
1647610200000|2022-03-18 13:30:00|26958.7|26951.7|26928.7|26921.7|26963.7|26956.7|26913.7|26906.7|320
1647610500000|2022-03-18 13:35:00|26923.7|26916.7|26983.7|26976.7|27008.7|27001.7|26923.7|26916.7|559
1647610800000|2022-03-18 13:40:00|26978.7|26971.7|27001.2|26994.2|27008.7|27001.7|26968.7|26961.7|323
1647611100000|2022-03-18 13:45:00|27003.7|26996.7|27048.7|27041.7|27053.7|27046.7|26998.7|26991.7|301
1647611400000|2022-03-18 13:50:00|27043.7|27036.7|27018.7|27011.7|27058.7|27051.7|27018.7|27011.7|278
1647611700000|2022-03-18 13:55:00|27021.2|27014.2|27056.2|27049.2|27058.7|27051.7|27018.7|27011.7|276
1647612000000|2022-03-18 14:00:00|27058.7|27051.7|27123.7|27116.7|27128.7|27121.7|27043.7|27036.7|442
1647612300000|2022-03-18 14:05:00|27118.7|27111.7|27133.7|27126.7|27138.7|27131.7|27103.7|27096.7|466
1647612600000|2022-03-18 14:10:00|27138.7|27131.7|27143.7|27136.7|27163.7|27156.7|27128.7|27121.7|559
1647612900000|2022-03-18 14:15:00|27148.7|27141.7|27118.7|27111.7|27148.7|27141.7|27103.7|27096.7|374
1647613200000|2022-03-18 14:20:00|27116.2|27109.2|27111.2|27104.2|27123.7|27116.7|27103.7|27096.7|108
1647613500000|2022-03-18 14:25:00|27113.7|27106.7|27118.7|27111.7|27128.7|27121.7|27106.2|27099.2|129
1647613800000|2022-03-18 14:30:00|27121.2|27114.2|27093.7|27086.7|27133.7|27126.7|27093.7|27086.7|249
1647614100000|2022-03-18 14:35:00|27096.2|27089.2|27073.7|27066.7|27098.7|27091.7|27063.7|27056.7|378
1647614400000|2022-03-18 14:40:00|27068.7|27061.7|27088.7|27081.7|27098.7|27091.7|27058.7|27051.7|213
1647614700000|2022-03-18 14:45:00|27083.7|27076.7|27098.7|27091.7|27118.7|27111.7|27083.7|27076.7|147
1647615000000|2022-03-18 14:50:00|27103.7|27096.7|27103.7|27096.7|27113.7|27106.7|27088.7|27081.7|211
1647615300000|2022-03-18 14:55:00|27098.7|27091.7|27108.7|27101.7|27113.7|27106.7|27093.7|27086.7|122
1647615600000|2022-03-18 15:00:00|27113.7|27106.7|27128.7|27121.7|27143.7|27136.7|27098.7|27091.7|411
1647615900000|2022-03-18 15:05:00|27126.2|27119.2|27123.7|27116.7|27138.7|27131.7|27118.7|27111.7|101
1647616200000|2022-03-18 15:10:00|27126.2|27119.2|27116.2|27109.2|27133.7|27126.7|27108.7|27101.7|83
1647616500000|2022-03-18 15:15:00|27113.7|27106.7|27108.7|27101.7|27113.7|27106.7|27093.7|27086.7|103
1647616800000|2022-03-18 15:20:00|27106.2|27099.2|27083.7|27076.7|27106.2|27099.2|27083.7|27076.7|140
1647617100000|2022-03-18 15:25:00|27088.7|27081.7|27083.7|27076.7|27088.7|27081.7|27066.2|27059.2|114
1647617400000|2022-03-18 15:30:00|27081.2|27074.2|27108.7|27101.7|27108.7|27101.7|27081.2|27074.2|82
1647617700000|2022-03-18 15:35:00|27106.2|27099.2|27121.2|27114.2|27143.7|27136.7|27098.7|27091.7|482
1647618000000|2022-03-18 15:40:00|27123.7|27116.7|27113.7|27106.7|27123.7|27116.7|27103.7|27096.7|76
1647618300000|2022-03-18 15:45:00|27116.2|27109.2|27108.7|27101.7|27128.7|27121.7|27103.7|27096.7|92
1647618600000|2022-03-18 15:50:00|27111.2|27104.2|27098.7|27091.7|27133.7|27126.7|27093.7|27086.7|168
1647618900000|2022-03-18 15:55:00|27101.2|27094.2|27123.7|27116.7|27136.2|27129.2|27101.2|27094.2|151
1647619200000|2022-03-18 16:00:00|27126.2|27119.2|27123.7|27116.7|27126.2|27119.2|27108.7|27101.7|37
1647619500000|2022-03-18 16:05:00|27128.7|27121.7|27138.7|27131.7|27138.7|27131.7|27123.7|27116.7|216
1647619800000|2022-03-18 16:10:00|27136.2|27129.2|27133.7|27126.7|27143.7|27136.7|27133.7|27126.7|96
1647620100000|2022-03-18 16:15:00|27138.7|27131.7|27148.7|27141.7|27166.2|27159.2|27136.2|27129.2|83
1647620400000|2022-03-18 16:20:00|27151.2|27144.2|27158.7|27151.7|27163.7|27156.7|27143.7|27136.7|210
1647620700000|2022-03-18 16:25:00|27163.7|27156.7|27188.7|27181.7|27188.7|27181.7|27158.7|27151.7|134
1647621000000|2022-03-18 16:30:00|27186.2|27179.2|27191.2|27184.2|27193.7|27186.7|27171.2|27164.2|237
1647621300000|2022-03-18 16:35:00|27188.7|27181.7|27218.7|27211.7|27223.7|27216.7|27188.7|27181.7|290
1647621600000|2022-03-18 16:40:00|27223.7|27216.7|27251.2|27244.2|27253.7|27246.7|27218.7|27211.7|860
1647621900000|2022-03-18 16:45:00|27253.7|27246.7|27228.7|27221.7|27253.7|27246.7|27218.7|27211.7|317
1647622200000|2022-03-18 16:50:00|27233.7|27226.7|27231.2|27224.2|27238.7|27231.7|27228.7|27221.7|107
1647622500000|2022-03-18 16:55:00|27233.7|27226.7|27223.7|27216.7|27243.7|27236.7|27223.7|27216.7|123
1647622800000|2022-03-18 17:00:00|27226.2|27219.2|27203.7|27196.7|27233.7|27226.7|27198.7|27191.7|99
1647623100000|2022-03-18 17:05:00|27198.7|27191.7|27218.7|27211.7|27233.7|27226.7|27198.7|27191.7|144
1647623400000|2022-03-18 17:10:00|27216.2|27209.2|27213.7|27206.7|27223.7|27216.7|27213.7|27206.7|74
1647623700000|2022-03-18 17:15:00|27211.2|27204.2|27203.7|27196.7|27223.7|27216.7|27203.7|27196.7|155
1647624000000|2022-03-18 17:20:00|27206.2|27199.2|27218.7|27211.7|27221.2|27214.2|27203.7|27196.7|106
1647624300000|2022-03-18 17:25:00|27216.2|27209.2|27233.7|27226.7|27233.7|27226.7|27213.7|27206.7|90
1647624600000|2022-03-18 17:30:00|27231.2|27224.2|27238.7|27231.7|27238.7|27231.7|27223.7|27216.7|53
1647624900000|2022-03-18 17:35:00|27233.7|27226.7|27228.7|27221.7|27238.7|27231.7|27223.7|27216.7|181
1647625200000|2022-03-18 17:40:00|27226.2|27219.2|27213.7|27206.7|27228.7|27221.7|27208.7|27201.7|67
1647625500000|2022-03-18 17:45:00|27216.2|27209.2|27228.7|27221.7|27228.7|27221.7|27208.7|27201.7|156
1647625800000|2022-03-18 17:50:00|27226.2|27219.2|27208.7|27201.7|27228.7|27221.7|27193.7|27186.7|197
1647626100000|2022-03-18 17:55:00|27206.2|27199.2|27203.7|27196.7|27223.7|27216.7|27193.7|27186.7|204
1647626400000|2022-03-18 18:00:00|27208.7|27201.7|27203.7|27196.7|27213.7|27206.7|27198.7|27191.7|120
1647626700000|2022-03-18 18:05:00|27206.2|27199.2|27198.7|27191.7|27208.7|27201.7|27193.7|27186.7|260
1647627000000|2022-03-18 18:10:00|27196.2|27189.2|27208.7|27201.7|27213.7|27206.7|27193.7|27186.7|120
1647627300000|2022-03-18 18:15:00|27211.2|27204.2|27223.7|27216.7|27228.7|27221.7|27208.7|27201.7|76
1647627600000|2022-03-18 18:20:00|27218.7|27211.7|27223.7|27216.7|27223.7|27216.7|27213.7|27206.7|77
1647627900000|2022-03-18 18:25:00|27218.7|27211.7|27213.7|27206.7|27218.7|27211.7|27203.7|27196.7|47
1647628200000|2022-03-18 18:30:00|27216.2|27209.2|27216.2|27209.2|27218.7|27211.7|27201.2|27194.2|79
1647628500000|2022-03-18 18:35:00|27218.7|27211.7|27228.7|27221.7|27233.7|27226.7|27213.7|27206.7|70
1647628800000|2022-03-18 18:40:00|27231.2|27224.2|27213.7|27206.7|27238.7|27231.7|27203.7|27196.7|150
1647629100000|2022-03-18 18:45:00|27218.7|27211.7|27233.7|27226.7|27233.7|27226.7|27213.7|27206.7|139
1647629400000|2022-03-18 18:50:00|27236.2|27229.2|27238.7|27231.7|27243.7|27236.7|27233.7|27226.7|98
1647629700000|2022-03-18 18:55:00|27236.2|27229.2|27243.7|27236.7|27243.7|27236.7|27231.2|27224.2|25
1647630000000|2022-03-18 19:00:00|27248.7|27241.7|27238.7|27231.7|27248.7|27241.7|27233.7|27226.7|92
1647630300000|2022-03-18 19:05:00|27243.7|27236.7|27243.7|27236.7|27243.7|27236.7|27233.7|27226.7|147
1647630600000|2022-03-18 19:10:00|27241.2|27234.2|27243.7|27236.7|27248.7|27241.7|27236.2|27229.2|119
1647630900000|2022-03-18 19:15:00|27248.7|27241.7|27263.7|27256.7|27263.7|27256.7|27243.7|27236.7|64
1647631200000|2022-03-18 19:20:00|27266.2|27259.2|27273.7|27266.7|27281.2|27274.2|27253.7|27246.7|172
1647631500000|2022-03-18 19:25:00|27278.7|27271.7|27278.7|27271.7|27293.7|27286.7|27273.7|27266.7|97
1647631800000|2022-03-18 19:30:00|27281.2|27274.2|27308.7|27301.7|27308.7|27301.7|27278.7|27271.7|117
1647632100000|2022-03-18 19:35:00|27313.7|27306.7|27261.2|27254.2|27313.7|27306.7|27258.7|27251.7|161
1647632400000|2022-03-18 19:40:00|27263.7|27256.7|27283.7|27276.7|27288.7|27281.7|27258.7|27251.7|181
1647632700000|2022-03-18 19:45:00|27278.7|27271.7|27268.7|27261.7|27283.7|27276.7|27263.7|27256.7|139
1647633000000|2022-03-18 19:50:00|27276.2|27269.2|27273.7|27266.7|27283.7|27276.7|27263.7|27256.7|303
1647633300000|2022-03-18 19:55:00|27276.2|27269.2|27268.7|27261.7|27293.7|27286.7|27263.7|27256.7|427
1647633600000|2022-03-18 20:00:00|27273.7|27266.7|27271.2|27264.2|27281.2|27274.2|27263.7|27256.7|194
1647633900000|2022-03-18 20:05:00|27273.7|27266.7|27278.7|27271.7|27283.7|27276.7|27271.2|27264.2|31
1647634200000|2022-03-18 20:10:00|27276.2|27269.2|27273.7|27266.7|27283.7|27276.7|27273.7|27266.7|32
1647634500000|2022-03-18 20:15:00|27276.2|27269.2|27281.2|27274.2|27283.7|27276.7|27276.2|27269.2|11
1647634800000|2022-03-18 20:20:00|27283.7|27276.7|27318.7|27311.7|27318.7|27311.7|27283.7|27276.7|63
1647635100000|2022-03-18 20:25:00|27316.2|27309.2|27318.7|27311.7|27321.2|27314.2|27311.2|27304.2|17
1647635400000|2022-03-18 20:30:00|27316.2|27309.2|27328.7|27321.7|27328.7|27321.7|27316.2|27309.2|19
1647635700000|2022-03-18 20:35:00|27323.7|27316.7|27338.7|27331.7|27338.7|27331.7|27316.2|27309.2|95
1647636000000|2022-03-18 20:40:00|27341.2|27334.2|27351.2|27344.2|27353.7|27346.7|27341.2|27334.2|50
1647636300000|2022-03-18 20:45:00|27348.7|27341.7|27346.2|27339.2|27348.7|27341.7|27336.2|27329.2|34
1647636600000|2022-03-18 20:50:00|27338.7|27331.7|27343.7|27336.7|27348.7|27341.7|27336.2|27329.2|35
1647636900000|2022-03-18 20:55:00|27336.2|27329.2|27340.2|27325.2|27345.2|27336.7|27336.2|27325.2|41
1647813600000|2022-03-20 22:00:00|27305.2|27290.2|27307.7|27292.7|27317.7|27302.7|27290.2|27275.2|57
1647813900000|2022-03-20 22:05:00|27305.2|27290.2|27305.2|27290.2|27307.7|27292.7|27287.7|27272.7|3
1647814200000|2022-03-20 22:10:00|27302.7|27287.7|27312.7|27297.7|27312.7|27297.7|27302.7|27287.7|5
1647814500000|2022-03-20 22:15:00|27310.2|27295.2|27300.2|27285.2|27310.2|27295.2|27297.7|27282.7|24
1647814800000|2022-03-20 22:20:00|27302.7|27287.7|27292.7|27277.7|27302.7|27287.7|27292.7|27277.7|2
1647815100000|2022-03-20 22:25:00|27295.2|27280.2|27292.7|27277.7|27295.2|27280.2|27290.2|27275.2|10
1647815400000|2022-03-20 22:30:00|27300.2|27285.2|27297.7|27282.7|27300.2|27285.2|27297.7|27282.7|8
1647815700000|2022-03-20 22:35:00|27292.7|27277.7|27292.7|27277.7|27300.2|27285.2|27292.7|27277.7|3
1647816000000|2022-03-20 22:40:00|27295.2|27280.2|27300.2|27285.2|27302.7|27287.7|27292.7|27277.7|0
1647816300000|2022-03-20 22:45:00|27302.7|27287.7|27300.2|27285.2|27302.7|27287.7|27297.7|27282.7|3
1647816600000|2022-03-20 22:50:00|27302.7|27287.7|27297.7|27282.7|27305.2|27290.2|27287.7|27272.7|6
1647816900000|2022-03-20 22:55:00|27300.2|27285.2|27290.2|27275.2|27302.7|27287.7|27290.2|27275.2|1
1647817200000|2022-03-20 23:00:00|27287.7|27272.7|27280.2|27265.2|27287.7|27272.7|27277.7|27262.7|21
1647817500000|2022-03-20 23:05:00|27277.7|27262.7|27275.2|27260.2|27287.7|27272.7|27272.7|27257.7|42
1647817800000|2022-03-20 23:10:00|27272.7|27257.7|27267.7|27252.7|27272.7|27257.7|27262.7|27247.7|4
1647818100000|2022-03-20 23:15:00|27275.2|27260.2|27280.2|27265.2|27282.7|27267.7|27272.7|27257.7|3
1647818400000|2022-03-20 23:20:00|27277.7|27262.7|27275.2|27260.2|27282.7|27267.7|27272.7|27257.7|8
1647818700000|2022-03-20 23:25:00|27272.7|27257.7|27272.7|27257.7|27282.7|27267.7|27267.7|27252.7|36
1647819000000|2022-03-20 23:30:00|27277.7|27262.7|27251.2|27244.2|27306.2|27299.2|27233.7|27226.7|11700
1647819300000|2022-03-20 23:35:00|27248.7|27241.7|27273.7|27266.7|27273.7|27266.7|27243.7|27236.7|108
1647819600000|2022-03-20 23:40:00|27276.2|27269.2|27323.7|27316.7|27328.7|27321.7|27276.2|27269.2|128
1647819900000|2022-03-20 23:45:00|27321.2|27314.2|27308.7|27301.7|27321.2|27314.2|27308.7|27301.7|81
1647820200000|2022-03-20 23:50:00|27301.2|27294.2|27303.7|27296.7|27303.7|27296.7|27296.2|27289.2|69
1647820500000|2022-03-20 23:55:00|27298.7|27291.7|27286.2|27279.2|27301.2|27294.2|27283.7|27276.7|86
1647820800000|2022-03-21 00:00:00|27288.7|27281.7|27341.2|27334.2|27348.7|27341.7|27283.7|27276.7|351
1647821100000|2022-03-21 00:05:00|27338.7|27331.7|27316.2|27309.2|27341.2|27334.2|27313.7|27306.7|195
1647821400000|2022-03-21 00:10:00|27313.7|27306.7|27293.7|27286.7|27321.2|27314.2|27293.7|27286.7|181
1647821700000|2022-03-21 00:15:00|27288.7|27281.7|27251.2|27244.2|27288.7|27281.7|27243.7|27236.7|198
1647822000000|2022-03-21 00:20:00|27253.7|27246.7|27253.7|27246.7|27256.2|27249.2|27223.7|27216.7|67
1647822300000|2022-03-21 00:25:00|27256.2|27249.2|27266.2|27259.2|27266.2|27259.2|27246.2|27239.2|25
1647822600000|2022-03-21 00:30:00|27263.7|27256.7|27281.2|27274.2|27286.2|27279.2|27253.7|27246.7|40
1647822900000|2022-03-21 00:35:00|27278.7|27271.7|27296.2|27289.2|27298.7|27291.7|27276.2|27269.2|28
1647823200000|2022-03-21 00:40:00|27293.7|27286.7|27288.7|27281.7|27298.7|27291.7|27283.7|27276.7|50
1647823500000|2022-03-21 00:45:00|27291.2|27284.2|27293.7|27286.7|27301.2|27294.2|27291.2|27284.2|51
1647823800000|2022-03-21 00:50:00|27298.7|27291.7|27313.7|27306.7|27313.7|27306.7|27298.7|27291.7|51
1647824100000|2022-03-21 00:55:00|27311.2|27304.2|27321.2|27314.2|27323.7|27316.7|27308.7|27301.7|25
1647824400000|2022-03-21 01:00:00|27323.7|27316.7|27318.7|27311.7|27328.7|27321.7|27318.7|27311.7|85
1647824700000|2022-03-21 01:05:00|27323.7|27316.7|27313.7|27306.7|27323.7|27316.7|27308.7|27301.7|60
1647825000000|2022-03-21 01:10:00|27318.7|27311.7|27316.2|27309.2|27323.7|27316.7|27313.7|27306.7|40
1647825300000|2022-03-21 01:15:00|27313.7|27306.7|27296.2|27289.2|27318.7|27311.7|27293.7|27286.7|54
1647825600000|2022-03-21 01:20:00|27293.7|27286.7|27273.7|27266.7|27296.2|27289.2|27268.7|27261.7|89
1647825900000|2022-03-21 01:25:00|27271.2|27264.2|27263.7|27256.7|27273.7|27266.7|27248.7|27241.7|58
1647826200000|2022-03-21 01:30:00|27258.7|27251.7|27246.2|27239.2|27258.7|27251.7|27238.7|27231.7|113
1647826500000|2022-03-21 01:35:00|27243.7|27236.7|27231.2|27224.2|27243.7|27236.7|27226.2|27219.2|92
1647826800000|2022-03-21 01:40:00|27233.7|27226.7|27211.2|27204.2|27233.7|27226.7|27198.7|27191.7|102
1647827100000|2022-03-21 01:45:00|27213.7|27206.7|27241.2|27234.2|27243.7|27236.7|27208.7|27201.7|91
1647827400000|2022-03-21 01:50:00|27243.7|27236.7|27223.7|27216.7|27243.7|27236.7|27211.2|27204.2|67
1647827700000|2022-03-21 01:55:00|27226.2|27219.2|27203.7|27196.7|27236.2|27229.2|27203.7|27196.7|67
1647828000000|2022-03-21 02:00:00|27201.2|27194.2|27203.7|27196.7|27213.7|27206.7|27193.7|27186.7|75
1647828300000|2022-03-21 02:05:00|27198.7|27191.7|27203.7|27196.7|27206.2|27199.2|27198.7|27191.7|58
1647828600000|2022-03-21 02:10:00|27206.2|27199.2|27223.7|27216.7|27223.7|27216.7|27203.7|27196.7|15
1647828900000|2022-03-21 02:15:00|27221.2|27214.2|27221.2|27214.2|27226.2|27219.2|27211.2|27204.2|22
1647829200000|2022-03-21 02:20:00|27223.7|27216.7|27228.7|27221.7|27233.7|27226.7|27218.7|27211.7|22
1647829500000|2022-03-21 02:25:00|27231.2|27224.2|27231.2|27224.2|27233.7|27226.7|27223.7|27216.7|27
1647829800000|2022-03-21 02:30:00|27228.7|27221.7|27211.2|27204.2|27228.7|27221.7|27206.2|27199.2|17
1647830100000|2022-03-21 02:35:00|27208.7|27201.7|27211.2|27204.2|27213.7|27206.7|27193.7|27186.7|42
1647830400000|2022-03-21 02:40:00|27208.7|27201.7|27221.2|27214.2|27221.2|27214.2|27203.7|27196.7|19
1647830700000|2022-03-21 02:45:00|27218.7|27211.7|27196.2|27189.2|27218.7|27211.7|27196.2|27189.2|19
1647831000000|2022-03-21 02:50:00|27198.7|27191.7|27204.9|27197.9|27209.9|27202.9|27197.4|27190.4|13
1647831300000|2022-03-21 02:55:00|27207.4|27200.4|27214.9|27207.9|27222.4|27215.4|27207.4|27200.4|11
1647831600000|2022-03-21 03:00:00|27212.4|27205.4|27199.9|27192.9|27212.4|27205.4|27197.4|27190.4|18
1647831900000|2022-03-21 03:05:00|27202.4|27195.4|27194.9|27187.9|27207.4|27200.4|27192.4|27185.4|53
1647832200000|2022-03-21 03:10:00|27192.4|27185.4|27207.4|27200.4|27209.9|27202.9|27192.4|27185.4|43
1647832500000|2022-03-21 03:15:00|27209.9|27202.9|27204.9|27197.9|27217.4|27210.4|27204.9|27197.9|14
1647832800000|2022-03-21 03:20:00|27202.4|27195.4|27209.9|27202.9|27209.9|27202.9|27192.4|27185.4|9
1647833100000|2022-03-21 03:25:00|27207.4|27200.4|27197.4|27190.4|27207.4|27200.4|27197.4|27190.4|16
1647833400000|2022-03-21 03:30:00|27199.9|27192.9|27199.9|27192.9|27202.4|27195.4|27197.4|27190.4|20
1647833700000|2022-03-21 03:35:00|27197.4|27190.4|27219.9|27212.9|27222.4|27215.4|27197.4|27190.4|13
1647834000000|2022-03-21 03:40:00|27222.4|27215.4|27222.4|27215.4|27227.4|27220.4|27217.4|27210.4|9
1647834300000|2022-03-21 03:45:00|27224.9|27217.9|27222.4|27215.4|27229.9|27222.9|27222.4|27215.4|9
1647834600000|2022-03-21 03:50:00|27224.9|27217.9|27232.4|27225.4|27232.4|27225.4|27222.4|27215.4|8
1647834900000|2022-03-21 03:55:00|27234.9|27227.9|27232.4|27225.4|27237.4|27230.4|27232.4|27225.4|11
1647835200000|2022-03-21 04:00:00|27224.9|27217.9|27222.4|27215.4|27227.4|27220.4|27222.4|27215.4|18
1647835500000|2022-03-21 04:05:00|27217.4|27210.4|27202.4|27195.4|27217.4|27210.4|27202.4|27195.4|15
1647835800000|2022-03-21 04:10:00|27197.4|27190.4|27197.4|27190.4|27197.4|27190.4|27192.4|27185.4|21
1647836100000|2022-03-21 04:15:00|27202.4|27195.4|27204.9|27197.9|27209.9|27202.9|27192.4|27185.4|50
1647836400000|2022-03-21 04:20:00|27202.4|27195.4|27209.9|27202.9|27214.9|27207.9|27202.4|27195.4|4
1647836700000|2022-03-21 04:25:00|27212.4|27205.4|27214.9|27207.9|27214.9|27207.9|27209.9|27202.9|1
1647837000000|2022-03-21 04:30:00|27212.4|27205.4|27217.4|27210.4|27219.9|27212.9|27212.4|27205.4|7
1647837300000|2022-03-21 04:35:00|27212.4|27205.4|27212.4|27205.4|27212.4|27205.4|27207.4|27200.4|4
1647837600000|2022-03-21 04:40:00|||||||||12
1647837900000|2022-03-21 04:45:00|||||||||4
1647838200000|2022-03-21 04:50:00|27209.9|27202.9|27202.4|27195.4|27209.9|27202.9|27202.4|27195.4|12
1647838500000|2022-03-21 04:55:00|27207.4|27200.4|27207.4|27200.4|27212.4|27205.4|27207.4|27200.4|12
1647838800000|2022-03-21 05:00:00|27212.4|27205.4|27202.4|27195.4|27212.4|27205.4|27202.4|27195.4|22
1647839100000|2022-03-21 05:05:00|27197.4|27190.4|27197.4|27190.4|27199.9|27192.9|27189.9|27182.9|62
1647839400000|2022-03-21 05:10:00|27192.4|27185.4|27197.4|27190.4|27202.4|27195.4|27177.4|27170.4|71
1647839700000|2022-03-21 05:15:00|27192.4|27185.4|27187.4|27180.4|27194.9|27187.9|27177.4|27170.4|82
1647840000000|2022-03-21 05:20:00|27189.9|27182.9|27187.4|27180.4|27194.9|27187.9|27187.4|27180.4|55
1647840300000|2022-03-21 05:25:00|27189.9|27182.9|27197.4|27190.4|27197.4|27190.4|27182.4|27175.4|59
1647840600000|2022-03-21 05:30:00|27199.9|27192.9|27187.4|27180.4|27202.4|27195.4|27182.4|27175.4|76
1647840900000|2022-03-21 05:35:00|27182.4|27175.4|27177.4|27170.4|27192.4|27185.4|27172.4|27165.4|60
1647841200000|2022-03-21 05:40:00|27174.9|27167.9|27172.4|27165.4|27174.9|27167.9|27167.4|27160.4|69
1647841500000|2022-03-21 05:45:00|27167.4|27160.4|27162.4|27155.4|27167.4|27160.4|27157.4|27150.4|60
1647841800000|2022-03-21 05:50:00|27159.9|27152.9|27182.4|27175.4|27187.4|27180.4|27157.4|27150.4|56
1647842100000|2022-03-21 05:55:00|27177.4|27170.4|27169.9|27162.9|27182.4|27175.4|27167.4|27160.4|67
1647842400000|2022-03-21 06:00:00|27182.4|27175.4|27194.9|27187.9|27202.4|27195.4|27177.4|27170.4|195
1647842700000|2022-03-21 06:05:00|27197.4|27190.4|27199.9|27192.9|27207.4|27200.4|27194.9|27187.9|104
1647843000000|2022-03-21 06:10:00|27197.4|27190.4|27192.4|27185.4|27202.4|27195.4|27192.4|27185.4|31
1647843300000|2022-03-21 06:15:00|27194.9|27187.9|27179.9|27172.9|27197.4|27190.4|27177.4|27170.4|41
1647843600000|2022-03-21 06:20:00|27182.4|27175.4|27172.4|27165.4|27182.4|27175.4|27162.4|27155.4|63
1647843900000|2022-03-21 06:25:00|27174.9|27167.9|27179.9|27172.9|27182.4|27175.4|27169.9|27162.9|28
1647844200000|2022-03-21 06:30:00|27182.4|27175.4|27179.9|27172.9|27182.4|27175.4|27174.9|27167.9|13
1647844500000|2022-03-21 06:35:00|27177.4|27170.4|27209.9|27202.9|27212.4|27205.4|27177.4|27170.4|83
1647844800000|2022-03-21 06:40:00|27207.4|27200.4|27207.4|27200.4|27212.4|27205.4|27192.4|27185.4|26
1647845100000|2022-03-21 06:45:00|27209.9|27202.9|27187.4|27180.4|27212.4|27205.4|27187.4|27180.4|32
1647845400000|2022-03-21 06:50:00|27192.4|27185.4|27199.9|27192.9|27199.9|27192.9|27187.4|27180.4|10
1647845700000|2022-03-21 06:55:00|27202.4|27195.4|27202.4|27195.4|27212.4|27205.4|27197.4|27190.4|15
1647846000000|2022-03-21 07:00:00|27207.4|27200.4|27197.4|27190.4|27219.9|27212.9|27192.4|27185.4|42
1647846300000|2022-03-21 07:05:00|27199.9|27192.9|27184.9|27177.9|27199.9|27192.9|27182.4|27175.4|24
1647846600000|2022-03-21 07:10:00|27182.4|27175.4|27207.4|27200.4|27217.4|27210.4|27182.4|27175.4|25
1647846900000|2022-03-21 07:15:00|27212.4|27205.4|27199.9|27192.9|27212.4|27205.4|27189.9|27182.9|35
1647847200000|2022-03-21 07:20:00|27197.4|27190.4|27172.4|27165.4|27207.4|27200.4|27172.4|27165.4|26
1647847500000|2022-03-21 07:25:00|27174.9|27167.9|27169.9|27162.9|27187.4|27180.4|27167.4|27160.4|49
1647847800000|2022-03-21 07:30:00|27172.4|27165.4|27167.4|27160.4|27172.4|27165.4|27157.4|27150.4|82
1647848100000|2022-03-21 07:35:00|27164.9|27157.9|27167.4|27160.4|27177.4|27170.4|27154.9|27147.9|86
1647848400000|2022-03-21 07:40:00|27169.9|27162.9|27179.9|27172.9|27182.4|27175.4|27157.4|27150.4|100
1647848700000|2022-03-21 07:45:00|27182.4|27175.4|27182.4|27175.4|27197.4|27190.4|27177.4|27170.4|37
1647849000000|2022-03-21 07:50:00|27184.9|27177.9|27177.4|27170.4|27187.4|27180.4|27174.9|27167.9|18
1647849300000|2022-03-21 07:55:00|27172.4|27165.4|27192.4|27185.4|27199.9|27192.9|27172.4|27165.4|62
1647849600000|2022-03-21 08:00:00|27197.4|27190.4|27227.4|27220.4|27232.4|27225.4|27192.4|27185.4|163
1647849900000|2022-03-21 08:05:00|27229.9|27222.9|27239.9|27232.9|27247.4|27240.4|27207.4|27200.4|157
1647850200000|2022-03-21 08:10:00|27242.4|27235.4|27232.4|27225.4|27257.4|27250.4|27227.4|27220.4|208
1647850500000|2022-03-21 08:15:00|27234.9|27227.9|27257.4|27250.4|27259.9|27252.9|27229.9|27222.9|104
1647850800000|2022-03-21 08:20:00|27259.9|27252.9|27247.4|27240.4|27262.4|27255.4|27242.4|27235.4|61
1647851100000|2022-03-21 08:25:00|27244.9|27237.9|27237.4|27230.4|27252.4|27245.4|27232.4|27225.4|40
1647851400000|2022-03-21 08:30:00|27242.4|27235.4|27252.4|27245.4|27269.9|27262.9|27242.4|27235.4|112
1647851700000|2022-03-21 08:35:00|27249.9|27242.9|27274.9|27267.9|27277.4|27270.4|27242.4|27235.4|68
1647852000000|2022-03-21 08:40:00|27272.4|27265.4|27254.9|27247.9|27282.4|27275.4|27247.4|27240.4|60
1647852300000|2022-03-21 08:45:00|27257.4|27250.4|27247.4|27240.4|27262.4|27255.4|27242.4|27235.4|10
1647852600000|2022-03-21 08:50:00|27242.4|27235.4|27237.4|27230.4|27247.4|27240.4|27232.4|27225.4|67
1647852900000|2022-03-21 08:55:00|27234.9|27227.9|27242.4|27235.4|27244.9|27237.9|27227.4|27220.4|34
1647853200000|2022-03-21 09:00:00|27244.9|27237.9|27229.9|27222.9|27247.4|27240.4|27227.4|27220.4|44
1647853500000|2022-03-21 09:05:00|27232.4|27225.4|27227.4|27220.4|27237.4|27230.4|27187.4|27180.4|346
1647853800000|2022-03-21 09:10:00|27229.9|27222.9|27237.4|27230.4|27242.4|27235.4|27227.4|27220.4|18
1647854100000|2022-03-21 09:15:00|27239.9|27232.9|27257.4|27250.4|27257.4|27250.4|27222.4|27215.4|66
1647854400000|2022-03-21 09:20:00|27259.9|27252.9|27267.4|27260.4|27277.4|27270.4|27257.4|27250.4|47
1647854700000|2022-03-21 09:25:00|27262.4|27255.4|27257.4|27250.4|27262.4|27255.4|27252.4|27245.4|48
1647855000000|2022-03-21 09:30:00|27259.9|27252.9|27267.4|27260.4|27267.4|27260.4|27254.9|27247.9|13
1647855300000|2022-03-21 09:35:00|27272.4|27265.4|27252.4|27245.4|27282.4|27275.4|27252.4|27245.4|58
1647855600000|2022-03-21 09:40:00|27254.9|27247.9|27257.4|27250.4|27259.9|27252.9|27252.4|27245.4|15
1647855900000|2022-03-21 09:45:00|27254.9|27247.9|27247.4|27240.4|27254.9|27247.9|27242.4|27235.4|27
1647856200000|2022-03-21 09:50:00|27244.9|27237.9|27242.4|27235.4|27247.4|27240.4|27237.4|27230.4|48
1647856500000|2022-03-21 09:55:00|27244.9|27237.9|27262.4|27255.4|27262.4|27255.4|27244.9|27237.9|245
1647856800000|2022-03-21 10:00:00|27257.4|27250.4|27257.4|27250.4|27272.4|27265.4|27252.4|27245.4|67
1647857100000|2022-03-21 10:05:00|27262.4|27255.4|27262.4|27255.4|27264.9|27257.9|27257.4|27250.4|14
1647857400000|2022-03-21 10:10:00|27264.9|27257.9|27277.4|27270.4|27277.4|27270.4|27262.4|27255.4|35
1647857700000|2022-03-21 10:15:00|27274.9|27267.9|27252.4|27245.4|27277.4|27270.4|27252.4|27245.4|57
1647858000000|2022-03-21 10:20:00|27254.9|27247.9|27242.4|27235.4|27257.4|27250.4|27242.4|27235.4|31
1647858300000|2022-03-21 10:25:00|27247.4|27240.4|27239.9|27232.9|27247.4|27240.4|27232.4|27225.4|62
1647858600000|2022-03-21 10:30:00|27237.4|27230.4|27232.4|27225.4|27247.4|27240.4|27232.4|27225.4|9
1647858900000|2022-03-21 10:35:00|27229.9|27222.9|27222.4|27215.4|27234.9|27227.9|27222.4|27215.4|42
1647859200000|2022-03-21 10:40:00|27224.9|27217.9|27242.4|27235.4|27242.4|27235.4|27222.4|27215.4|95
1647859500000|2022-03-21 10:45:00|27237.4|27230.4|27227.4|27220.4|27242.4|27235.4|27227.4|27220.4|35
1647859800000|2022-03-21 10:50:00|27229.9|27222.9|27222.4|27215.4|27232.4|27225.4|27222.4|27215.4|16
1647860100000|2022-03-21 10:55:00|27227.4|27220.4|27242.4|27235.4|27242.4|27235.4|27227.4|27220.4|40
1647860400000|2022-03-21 11:00:00|27239.9|27232.9|27257.4|27250.4|27257.4|27250.4|27237.4|27230.4|47
1647860700000|2022-03-21 11:05:00|27259.9|27252.9|27254.9|27247.9|27277.4|27270.4|27252.4|27245.4|19
1647861000000|2022-03-21 11:10:00|27252.4|27245.4|27267.4|27260.4|27267.4|27260.4|27249.9|27242.9|21
1647861300000|2022-03-21 11:15:00|27264.9|27257.9|27282.4|27275.4|27282.4|27275.4|27257.4|27250.4|22
1647861600000|2022-03-21 11:20:00|27279.9|27272.9|27282.4|27275.4|27287.4|27280.4|27267.4|27260.4|72
1647861900000|2022-03-21 11:25:00|27284.9|27277.9|27282.4|27275.4|27287.4|27280.4|27279.9|27272.9|31
1647862200000|2022-03-21 11:30:00|27279.9|27272.9|27297.4|27290.4|27297.4|27290.4|27277.4|27270.4|54
1647862500000|2022-03-21 11:35:00|27302.4|27295.4|27304.9|27297.9|27317.4|27310.4|27292.4|27285.4|203
1647862800000|2022-03-21 11:40:00|27307.4|27300.4|27297.4|27290.4|27307.4|27300.4|27292.4|27285.4|38
1647863100000|2022-03-21 11:45:00|27299.9|27292.9|27282.4|27275.4|27302.4|27295.4|27282.4|27275.4|134
1647863400000|2022-03-21 11:50:00|27277.4|27270.4|27282.4|27275.4|27287.4|27280.4|27277.4|27270.4|53
1647863700000|2022-03-21 11:55:00|27277.4|27270.4|27277.4|27270.4|27284.9|27277.9|27277.4|27270.4|44
1647864000000|2022-03-21 12:00:00|27279.9|27272.9|27272.4|27265.4|27287.4|27280.4|27272.4|27265.4|33
1647864300000|2022-03-21 12:05:00|27277.4|27270.4|27277.4|27270.4|27277.4|27270.4|27272.4|27265.4|18
1647864600000|2022-03-21 12:10:00|27282.4|27275.4|27274.9|27267.9|27282.4|27275.4|27272.4|27265.4|19
1647864900000|2022-03-21 12:15:00|27272.4|27265.4|27272.4|27265.4|27277.4|27270.4|27262.4|27255.4|45
1647865200000|2022-03-21 12:20:00|27269.9|27262.9|27272.4|27265.4|27282.4|27275.4|27264.9|27257.9|34
1647865500000|2022-03-21 12:25:00|27274.9|27267.9|27272.4|27265.4|27277.4|27270.4|27267.4|27260.4|44
1647865800000|2022-03-21 12:30:00|27274.9|27267.9|27277.4|27270.4|27277.4|27270.4|27267.4|27260.4|28
1647866100000|2022-03-21 12:35:00|27274.9|27267.9|27272.4|27265.4|27277.4|27270.4|27267.4|27260.4|15
1647866400000|2022-03-21 12:40:00|27269.9|27262.9|27272.4|27265.4|27277.4|27270.4|27267.4|27260.4|30
1647866700000|2022-03-21 12:45:00|27269.9|27262.9|27272.4|27265.4|27272.4|27265.4|27262.4|27255.4|23
1647867000000|2022-03-21 12:50:00|27269.9|27262.9|27282.4|27275.4|27282.4|27275.4|27267.4|27260.4|12
1647867300000|2022-03-21 12:55:00|27277.4|27270.4|27287.4|27280.4|27287.4|27280.4|27277.4|27270.4|29
1647867600000|2022-03-21 13:00:00|27284.9|27277.9|27289.9|27282.9|27292.4|27285.4|27277.4|27270.4|56
1647867900000|2022-03-21 13:05:00|27287.4|27280.4|27292.4|27285.4|27297.4|27290.4|27287.4|27280.4|124
1647868200000|2022-03-21 13:10:00|27294.9|27287.9|27292.4|27285.4|27297.4|27290.4|27287.4|27280.4|50
1647868500000|2022-03-21 13:15:00|27289.9|27282.9|27297.4|27290.4|27302.4|27295.4|27287.4|27280.4|145
1647868800000|2022-03-21 13:20:00|27299.9|27292.9|27302.4|27295.4|27307.4|27300.4|27297.4|27290.4|36
1647869100000|2022-03-21 13:25:00|27304.9|27297.9|27297.4|27290.4|27307.4|27300.4|27292.4|27285.4|74
1647869400000|2022-03-21 13:30:00|27302.4|27295.4|27349.9|27342.9|27352.4|27345.4|27292.4|27285.4|173
1647869700000|2022-03-21 13:35:00|27347.4|27340.4|27372.4|27365.4|27372.4|27365.4|27347.4|27340.4|241
1647870000000|2022-03-21 13:40:00|27377.4|27370.4|27342.4|27335.4|27382.4|27375.4|27337.4|27330.4|221
1647870300000|2022-03-21 13:45:00|27344.9|27337.9|27277.4|27270.4|27347.4|27340.4|27274.9|27267.9|327
1647870600000|2022-03-21 13:50:00|27279.9|27272.9|27247.4|27240.4|27307.4|27300.4|27242.4|27235.4|159
1647870900000|2022-03-21 13:55:00|27252.4|27245.4|27242.4|27235.4|27262.4|27255.4|27242.4|27235.4|324
1647871200000|2022-03-21 14:00:00|27247.4|27240.4|27239.9|27232.9|27267.4|27260.4|27239.9|27232.9|188
1647871500000|2022-03-21 14:05:00|27242.4|27235.4|27234.9|27227.9|27249.9|27242.9|27212.4|27205.4|147
1647871800000|2022-03-21 14:10:00|27232.4|27225.4|27229.9|27222.9|27252.4|27245.4|27212.4|27205.4|101
1647872100000|2022-03-21 14:15:00|27232.4|27225.4|27237.4|27230.4|27252.4|27245.4|27217.4|27210.4|100
1647872400000|2022-03-21 14:20:00|27234.9|27227.9|27212.4|27205.4|27237.4|27230.4|27192.4|27185.4|111
1647872700000|2022-03-21 14:25:00|27209.9|27202.9|27182.4|27175.4|27209.9|27202.9|27177.4|27170.4|159
1647873000000|2022-03-21 14:30:00|27187.4|27180.4|27192.4|27185.4|27207.4|27200.4|27172.4|27165.4|101
1647873300000|2022-03-21 14:35:00|27194.9|27187.9|27224.9|27217.9|27227.4|27220.4|27192.4|27185.4|44
1647873600000|2022-03-21 14:40:00|27222.4|27215.4|27224.9|27217.9|27237.4|27230.4|27202.4|27195.4|90
1647873900000|2022-03-21 14:45:00|27222.4|27215.4|27257.4|27250.4|27257.4|27250.4|27217.4|27210.4|145
1647874200000|2022-03-21 14:50:00|27254.9|27247.9|27282.4|27275.4|27282.4|27275.4|27254.9|27247.9|154
1647874500000|2022-03-21 14:55:00|27277.4|27270.4|27302.4|27295.4|27307.4|27300.4|27272.4|27265.4|152
1647874800000|2022-03-21 15:00:00|27304.9|27297.9|27319.9|27312.9|27332.4|27325.4|27302.4|27295.4|194
1647875100000|2022-03-21 15:05:00|27322.4|27315.4|27282.4|27275.4|27322.4|27315.4|27277.4|27270.4|146
1647875400000|2022-03-21 15:10:00|27284.9|27277.9|27302.4|27295.4|27307.4|27300.4|27284.9|27277.9|90
1647875700000|2022-03-21 15:15:00|27299.9|27292.9|27312.4|27305.4|27329.9|27322.9|27292.4|27285.4|132
1647876000000|2022-03-21 15:20:00|27304.9|27297.9|27342.4|27335.4|27347.4|27340.4|27297.4|27290.4|177
1647876300000|2022-03-21 15:25:00|27337.4|27330.4|27339.9|27332.9|27352.4|27345.4|27337.4|27330.4|107
1647876600000|2022-03-21 15:30:00|27342.4|27335.4|27352.4|27345.4|27357.4|27350.4|27327.4|27320.4|179
1647876900000|2022-03-21 15:35:00|27354.9|27347.9|27357.4|27350.4|27367.4|27360.4|27327.4|27320.4|151
1647877200000|2022-03-21 15:40:00|27359.9|27352.9|27322.4|27315.4|27372.4|27365.4|27317.4|27310.4|50
1647877500000|2022-03-21 15:45:00|27324.9|27317.9|27337.4|27330.4|27352.4|27345.4|27317.4|27310.4|128
1647877800000|2022-03-21 15:50:00|27339.9|27332.9|27357.4|27350.4|27364.9|27357.9|27322.4|27315.4|94
1647878100000|2022-03-21 15:55:00|27354.9|27347.9|27357.4|27350.4|27367.4|27360.4|27342.4|27335.4|38
1647878400000|2022-03-21 16:00:00|27359.9|27352.9|27329.9|27322.9|27362.4|27355.4|27327.4|27320.4|40
1647878700000|2022-03-21 16:05:00|27332.4|27325.4|27337.4|27330.4|27347.4|27340.4|27314.9|27307.9|75
1647879000000|2022-03-21 16:10:00|27332.4|27325.4|27337.4|27330.4|27342.4|27335.4|27319.9|27312.9|43
1647879300000|2022-03-21 16:15:00|27339.9|27332.9|27332.4|27325.4|27344.9|27337.9|27312.4|27305.4|33
1647879600000|2022-03-21 16:20:00|27329.9|27322.9|27352.4|27345.4|27362.4|27355.4|27327.4|27320.4|71
1647879900000|2022-03-21 16:25:00|27354.9|27347.9|27347.4|27340.4|27357.4|27350.4|27332.4|27325.4|61
1647880200000|2022-03-21 16:30:00|27342.4|27335.4|27274.9|27267.9|27342.4|27335.4|27257.4|27250.4|553
1647880500000|2022-03-21 16:35:00|27277.4|27270.4|27247.4|27240.4|27277.4|27270.4|27217.4|27210.4|149
1647880800000|2022-03-21 16:40:00|27252.4|27245.4|27277.4|27270.4|27282.4|27275.4|27239.9|27232.9|106
1647881100000|2022-03-21 16:45:00|27279.9|27272.9|27277.4|27270.4|27284.9|27277.9|27257.4|27250.4|105
1647881400000|2022-03-21 16:50:00|27274.9|27267.9|27212.4|27205.4|27277.4|27270.4|27212.4|27205.4|211
1647881700000|2022-03-21 16:55:00|27207.4|27200.4|27212.4|27205.4|27242.4|27235.4|27202.4|27195.4|142
1647882000000|2022-03-21 17:00:00|27217.4|27210.4|27197.4|27190.4|27222.4|27215.4|27192.4|27185.4|178
1647882300000|2022-03-21 17:05:00|27202.4|27195.4|27222.4|27215.4|27232.4|27225.4|27202.4|27195.4|85
1647882600000|2022-03-21 17:10:00|27217.4|27210.4|27202.4|27195.4|27219.9|27212.9|27192.4|27185.4|102
1647882900000|2022-03-21 17:15:00|27199.9|27192.9|27162.4|27155.4|27207.4|27200.4|27162.4|27155.4|173
1647883200000|2022-03-21 17:20:00|27164.9|27157.9|27177.4|27170.4|27187.4|27180.4|27162.4|27155.4|97
1647883500000|2022-03-21 17:25:00|27172.4|27165.4|27197.4|27190.4|27212.4|27205.4|27172.4|27165.4|118
1647883800000|2022-03-21 17:30:00|27199.9|27192.9|27242.4|27235.4|27249.9|27242.9|27197.4|27190.4|133
1647884100000|2022-03-21 17:35:00|27237.4|27230.4|27252.4|27245.4|27267.4|27260.4|27229.9|27222.9|97
1647884400000|2022-03-21 17:40:00|27249.9|27242.9|27237.4|27230.4|27252.4|27245.4|27214.9|27207.9|80
1647884700000|2022-03-21 17:45:00|27239.9|27232.9|27247.4|27240.4|27252.4|27245.4|27227.4|27220.4|87
1647885000000|2022-03-21 17:50:00|27249.9|27242.9|27244.9|27237.9|27254.9|27247.9|27232.4|27225.4|56
1647885300000|2022-03-21 17:55:00|27247.4|27240.4|27254.9|27247.9|27257.4|27250.4|27227.4|27220.4|100
1647885600000|2022-03-21 18:00:00|27252.4|27245.4|27234.9|27227.9|27267.4|27260.4|27232.4|27225.4|128
1647885900000|2022-03-21 18:05:00|27232.4|27225.4|27267.4|27260.4|27272.4|27265.4|27222.4|27215.4|122
1647886200000|2022-03-21 18:10:00|27264.9|27257.9|27247.4|27240.4|27269.9|27262.9|27242.4|27235.4|25
1647886500000|2022-03-21 18:15:00|27249.9|27242.9|27262.4|27255.4|27262.4|27255.4|27237.4|27230.4|40
1647886800000|2022-03-21 18:20:00|27267.4|27260.4|27312.4|27305.4|27319.9|27312.9|27257.4|27250.4|150
1647887100000|2022-03-21 18:25:00|27317.4|27310.4|27327.4|27320.4|27334.9|27327.9|27307.4|27300.4|240
1647887400000|2022-03-21 18:30:00|27329.9|27322.9|27317.4|27310.4|27334.9|27327.9|27307.4|27300.4|112
1647887700000|2022-03-21 18:35:00|27322.4|27315.4|27312.4|27305.4|27327.4|27320.4|27299.9|27292.9|95
1647888000000|2022-03-21 18:40:00|27309.9|27302.9|27319.9|27312.9|27327.4|27320.4|27287.4|27280.4|103
1647888300000|2022-03-21 18:45:00|27317.4|27310.4|27304.9|27297.9|27337.4|27330.4|27299.9|27292.9|78
1647888600000|2022-03-21 18:50:00|27307.4|27300.4|27292.4|27285.4|27317.4|27310.4|27289.9|27282.9|52
1647888900000|2022-03-21 18:55:00|27294.9|27287.9|27227.4|27220.4|27297.4|27290.4|27222.4|27215.4|285
1647889200000|2022-03-21 19:00:00|27224.9|27217.9|27222.4|27215.4|27234.9|27227.9|27212.4|27205.4|139
1647889500000|2022-03-21 19:05:00|27219.9|27212.9|27234.9|27227.9|27239.9|27232.9|27217.4|27210.4|80
1647889800000|2022-03-21 19:10:00|27232.4|27225.4|27274.9|27267.9|27277.4|27270.4|27232.4|27225.4|75
1647890100000|2022-03-21 19:15:00|27277.4|27270.4|27267.4|27260.4|27297.4|27290.4|27264.9|27257.9|110
1647890400000|2022-03-21 19:20:00|27262.4|27255.4|27287.4|27280.4|27292.4|27285.4|27257.4|27250.4|95
1647890700000|2022-03-21 19:25:00|27282.4|27275.4|27312.4|27305.4|27312.4|27305.4|27282.4|27275.4|45
1647891000000|2022-03-21 19:30:00|27317.4|27310.4|27302.4|27295.4|27327.4|27320.4|27297.4|27290.4|125
1647891300000|2022-03-21 19:35:00|27304.9|27297.9|27272.4|27265.4|27307.4|27300.4|27267.4|27260.4|72
1647891600000|2022-03-21 19:40:00|27269.9|27262.9|27252.4|27245.4|27287.4|27280.4|27247.4|27240.4|183
1647891900000|2022-03-21 19:45:00|27249.9|27242.9|27232.4|27225.4|27262.4|27255.4|27232.4|27225.4|121
1647892200000|2022-03-21 19:50:00|27247.4|27240.4|27297.4|27290.4|27299.9|27292.9|27247.4|27240.4|230
1647892500000|2022-03-21 19:55:00|27299.9|27292.9|27302.4|27295.4|27307.4|27300.4|27287.4|27280.4|369
1647892800000|2022-03-21 20:00:00|27297.4|27290.4|27317.4|27310.4|27322.4|27315.4|27297.4|27290.4|91
1647893100000|2022-03-21 20:05:00|27319.9|27312.9|27317.4|27310.4|27322.4|27315.4|27312.4|27305.4|35
1647893400000|2022-03-21 20:10:00|27314.9|27307.9|27322.4|27315.4|27322.4|27315.4|27314.9|27307.9|22
1647893700000|2022-03-21 20:15:00|27319.9|27312.9|27324.9|27317.9|27324.9|27317.9|27319.9|27312.9|19
1647894000000|2022-03-21 20:20:00|27327.4|27320.4|27329.9|27322.9|27332.4|27325.4|27324.9|27317.9|30
1647894300000|2022-03-21 20:25:00|27327.4|27320.4|27322.4|27315.4|27327.4|27320.4|27322.4|27315.4|5
1647894600000|2022-03-21 20:30:00|||||||||5
1647894900000|2022-03-21 20:35:00|27324.9|27317.9|27324.9|27317.9|27327.4|27320.4|27324.9|27317.9|9
1647895200000|2022-03-21 20:40:00|27327.4|27320.4|27327.4|27320.4|27327.4|27320.4|27322.4|27315.4|4
1647895500000|2022-03-21 20:45:00|27324.9|27317.9|27322.4|27315.4|27337.4|27330.4|27319.9|27312.9|37
1647895800000|2022-03-21 20:50:00|27324.9|27317.9|27317.4|27310.4|27324.9|27317.9|27317.4|27310.4|11
1647896100000|2022-03-21 20:55:00|27314.9|27307.9|27323.9|27308.9|27323.9|27315.4|27314.9|27303.9|10
1647896400000|2022-03-21 21:00:00|27321.4|27306.4|27326.4|27311.4|27328.9|27313.9|27321.4|27306.4|0
1647896700000|2022-03-21 21:05:00|27323.9|27308.9|27323.9|27308.9|27323.9|27308.9|27323.9|27308.9|0
1647897300000|2022-03-21 21:15:00|27332|27302|27328|27298|27332.3|27302.3|27326.5|27296.5|12037
1647897600000|2022-03-21 21:20:00|27325.2|27295.2|27323.5|27293.5|27326.5|27296.5|27323.5|27293.5|0
1647897900000|2022-03-21 21:25:00|27323.6|27293.6|27324|27294|27324|27294|27323.5|27293.5|0
1647898200000|2022-03-21 21:30:00|27322.3|27292.3|27321.9|27291.9|27324.4|27294.4|27321.9|27291.9|0
1647898500000|2022-03-21 21:35:00|27323.7|27293.7|27320.5|27290.5|27323.7|27293.7|27318.7|27288.7|0
1647898800000|2022-03-21 21:40:00|27320.8|27290.8|27320.1|27290.1|27322.6|27292.6|27320.1|27290.1|0
1647899100000|2022-03-21 21:45:00|27320|27290|27321.7|27291.7|27322.4|27292.4|27319.3|27289.3|0
1647899400000|2022-03-21 21:50:00|27321.5|27291.5|27321.5|27291.5|27321.5|27291.5|27320.7|27290.7|0
1647899700000|2022-03-21 21:55:00|27321.7|27291.7|27322.9|27292.9|27322.9|27292.9|27320.2|27290.2|0
1647900000000|2022-03-21 22:00:00|27319.6|27289.6|27316.4|27301.4|27322.8|27303.9|27301.4|27282.7|10
1647900300000|2022-03-21 22:05:00|27318.9|27303.9|27308.9|27293.9|27323.9|27308.9|27308.9|27293.9|3
1647900600000|2022-03-21 22:10:00|27306.4|27291.4|27316.4|27301.4|27321.4|27306.4|27306.4|27291.4|8
1647900900000|2022-03-21 22:15:00|27313.9|27298.9|27313.9|27298.9|27318.9|27303.9|27313.9|27298.9|4
1647901200000|2022-03-21 22:20:00|27316.4|27301.4|27308.9|27293.9|27321.4|27306.4|27308.9|27293.9|5
1647901500000|2022-03-21 22:25:00|27311.4|27296.4|27311.4|27296.4|27313.9|27298.9|27308.9|27293.9|2
1647901800000|2022-03-21 22:30:00|27308.9|27293.9|27308.9|27293.9|27311.4|27296.4|27308.9|27293.9|1
1647902100000|2022-03-21 22:35:00|27311.4|27296.4|27311.4|27296.4|27311.4|27296.4|27308.9|27293.9|0
1647902400000|2022-03-21 22:40:00|27308.9|27293.9|27311.4|27296.4|27311.4|27296.4|27308.9|27293.9|0
1647902700000|2022-03-21 22:45:00|27308.9|27293.9|27306.4|27291.4|27311.4|27296.4|27303.9|27288.9|1
1647903000000|2022-03-21 22:50:00|27308.9|27293.9|27311.4|27296.4|27316.4|27301.4|27308.9|27293.9|22
1647903300000|2022-03-21 22:55:00|27306.4|27291.4|27303.9|27288.9|27311.4|27296.4|27303.9|27288.9|9
1647903600000|2022-03-21 23:00:00|27301.4|27286.4|27301.4|27286.4|27301.4|27286.4|27291.4|27276.4|21
1647903900000|2022-03-21 23:05:00|27298.9|27283.9|27293.9|27278.9|27298.9|27283.9|27291.4|27276.4|11
1647904200000|2022-03-21 23:10:00|27296.4|27281.4|27281.4|27266.4|27296.4|27281.4|27281.4|27266.4|22
1647904500000|2022-03-21 23:15:00|27283.9|27268.9|27291.4|27276.4|27291.4|27276.4|27281.4|27266.4|3
1647904800000|2022-03-21 23:20:00|27293.9|27278.9|27293.9|27278.9|27296.4|27281.4|27291.4|27276.4|6
1647905100000|2022-03-21 23:25:00|27291.4|27276.4|27308.9|27293.9|27316.4|27301.4|27288.9|27273.9|51
1647905400000|2022-03-21 23:30:00|27311.4|27296.4|27299.9|27292.9|27311.4|27302.9|27272.4|27265.4|6632
1647905700000|2022-03-21 23:35:00|27297.4|27290.4|27282.4|27275.4|27299.9|27292.9|27272.4|27265.4|36
1647906000000|2022-03-21 23:40:00|27279.9|27272.9|27249.9|27242.9|27287.4|27280.4|27249.9|27242.9|143
1647906300000|2022-03-21 23:45:00|27247.4|27240.4|27237.4|27230.4|27267.4|27260.4|27222.4|27215.4|510
1647906600000|2022-03-21 23:50:00|27234.9|27227.9|27234.9|27227.9|27262.4|27255.4|27222.4|27215.4|204
1647906900000|2022-03-21 23:55:00|27232.4|27225.4|27177.4|27170.4|27232.4|27225.4|27174.9|27167.9|311
1647907200000|2022-03-22 00:00:00|27152.4|27145.4|27182.4|27175.4|27187.4|27180.4|27122.4|27115.4|1372
1647907500000|2022-03-22 00:05:00|27187.4|27180.4|27207.4|27200.4|27212.4|27205.4|27182.4|27175.4|493
1647907800000|2022-03-22 00:10:00|27212.4|27205.4|27202.4|27195.4|27222.4|27215.4|27179.9|27172.9|436
1647908100000|2022-03-22 00:15:00|27207.4|27200.4|27209.9|27202.9|27222.4|27215.4|27192.4|27185.4|535
1647908400000|2022-03-22 00:20:00|27212.4|27205.4|27242.4|27235.4|27247.4|27240.4|27209.9|27202.9|599
1647908700000|2022-03-22 00:25:00|27247.4|27240.4|27227.4|27220.4|27257.4|27250.4|27219.9|27212.9|449
1647909000000|2022-03-22 00:30:00|27232.4|27225.4|27247.4|27240.4|27257.4|27250.4|27207.4|27200.4|434
1647909300000|2022-03-22 00:35:00|27242.4|27235.4|27179.9|27172.9|27247.4|27240.4|27172.4|27165.4|395
1647909600000|2022-03-22 00:40:00|27182.4|27175.4|27187.4|27180.4|27187.4|27180.4|27152.4|27145.4|322
1647909900000|2022-03-22 00:45:00|27189.9|27182.9|27167.4|27160.4|27189.9|27182.9|27157.4|27150.4|346
1647910200000|2022-03-22 00:50:00|27172.4|27165.4|27204.9|27197.9|27217.4|27210.4|27167.4|27160.4|297
1647910500000|2022-03-22 00:55:00|27202.4|27195.4|27192.4|27185.4|27212.4|27205.4|27187.4|27180.4|229
1647910800000|2022-03-22 01:00:00|27189.9|27182.9|27172.4|27165.4|27197.4|27190.4|27147.4|27140.4|417
1647911100000|2022-03-22 01:05:00|27177.4|27170.4|27202.4|27195.4|27204.9|27197.9|27172.4|27165.4|174
1647911400000|2022-03-22 01:10:00|27207.4|27200.4|27237.4|27230.4|27252.4|27245.4|27207.4|27200.4|230
1647911700000|2022-03-22 01:15:00|27239.9|27232.9|27242.4|27235.4|27267.4|27260.4|27237.4|27230.4|437
1647912000000|2022-03-22 01:20:00|27239.9|27232.9|27217.4|27210.4|27242.4|27235.4|27207.4|27200.4|242
1647912300000|2022-03-22 01:25:00|27219.9|27212.9|27252.4|27245.4|27254.9|27247.9|27219.9|27212.9|196
1647912600000|2022-03-22 01:30:00|27257.4|27250.4|27252.4|27245.4|27292.4|27285.4|27247.4|27240.4|473
1647912900000|2022-03-22 01:35:00|27254.9|27247.9|27277.4|27270.4|27279.9|27272.9|27244.9|27237.9|179
1647913200000|2022-03-22 01:40:00|27274.9|27267.9|27257.4|27250.4|27282.4|27275.4|27254.9|27247.9|222
1647913500000|2022-03-22 01:45:00|27259.9|27252.9|27252.4|27245.4|27267.4|27260.4|27242.4|27235.4|191
1647913800000|2022-03-22 01:50:00|27249.9|27242.9|27262.4|27255.4|27262.4|27255.4|27242.4|27235.4|189
1647914100000|2022-03-22 01:55:00|27259.9|27252.9|27277.4|27270.4|27287.4|27280.4|27257.4|27250.4|276
1647914400000|2022-03-22 02:00:00|27279.9|27272.9|27287.4|27280.4|27292.4|27285.4|27277.4|27270.4|225
1647914700000|2022-03-22 02:05:00|27284.9|27277.9|27282.4|27275.4|27297.4|27290.4|27267.4|27260.4|239
1647915000000|2022-03-22 02:10:00|27284.9|27277.9|27277.4|27270.4|27292.4|27285.4|27277.4|27270.4|236
1647915300000|2022-03-22 02:15:00|27282.4|27275.4|27267.4|27260.4|27287.4|27280.4|27262.4|27255.4|230
1647915600000|2022-03-22 02:20:00|27269.9|27262.9|27272.4|27265.4|27272.4|27265.4|27262.4|27255.4|108
1647915900000|2022-03-22 02:25:00|27274.9|27267.9|27252.4|27245.4|27277.4|27270.4|27247.4|27240.4|257
1647916200000|2022-03-22 02:30:00|27247.4|27240.4|27252.4|27245.4|27262.4|27255.4|27242.4|27235.4|163
1647916500000|2022-03-22 02:35:00|27249.9|27242.9|27272.4|27265.4|27272.4|27265.4|27249.9|27242.9|188
1647916800000|2022-03-22 02:40:00|27267.4|27260.4|27287.4|27280.4|27287.4|27280.4|27262.4|27255.4|340
1647917100000|2022-03-22 02:45:00|27284.9|27277.9|27272.4|27265.4|27287.4|27280.4|27272.4|27265.4|230
1647917400000|2022-03-22 02:50:00|27274.9|27267.9|27287.4|27280.4|27317.4|27310.4|27272.4|27265.4|257
1647917700000|2022-03-22 02:55:00|27282.4|27275.4|27282.4|27275.4|27287.4|27280.4|27274.9|27267.9|110
1647918000000|2022-03-22 03:00:00|27284.9|27277.9|27277.4|27270.4|27287.4|27280.4|27272.4|27265.4|112
1647918300000|2022-03-22 03:05:00|27279.9|27272.9|27272.4|27265.4|27279.9|27272.9|27267.4|27260.4|190
1647918600000|2022-03-22 03:10:00|27269.9|27262.9|27277.4|27270.4|27287.4|27280.4|27267.4|27260.4|133
1647918900000|2022-03-22 03:15:00|27279.9|27272.9|27272.4|27265.4|27307.4|27300.4|27267.4|27260.4|404
1647919200000|2022-03-22 03:20:00|27274.9|27267.9|27277.4|27270.4|27277.4|27270.4|27267.4|27260.4|81
1647919500000|2022-03-22 03:25:00|27274.9|27267.9|27272.4|27265.4|27284.9|27277.9|27267.4|27260.4|167
1647919800000|2022-03-22 03:30:00|27274.9|27267.9|27262.4|27255.4|27287.4|27280.4|27247.4|27240.4|266
1647920100000|2022-03-22 03:35:00|27264.9|27257.9|27252.4|27245.4|27277.4|27270.4|27252.4|27245.4|124
1647920400000|2022-03-22 03:40:00|27249.9|27242.9|27267.4|27260.4|27274.9|27267.9|27237.4|27230.4|276
1647920700000|2022-03-22 03:45:00|27264.9|27257.9|27267.4|27260.4|27272.4|27265.4|27257.4|27250.4|59
1647921000000|2022-03-22 03:50:00|27262.4|27255.4|27247.4|27240.4|27274.9|27267.9|27247.4|27240.4|96
1647921300000|2022-03-22 03:55:00|27242.4|27235.4|27242.4|27235.4|27252.4|27245.4|27242.4|27235.4|127
1647921600000|2022-03-22 04:00:00|27244.9|27237.9|27227.4|27220.4|27252.4|27245.4|27227.4|27220.4|305
1647921900000|2022-03-22 04:05:00|27232.4|27225.4|27242.4|27235.4|27242.4|27235.4|27227.4|27220.4|118
1647922200000|2022-03-22 04:10:00|27244.9|27237.9|27244.9|27237.9|27254.9|27247.9|27242.4|27235.4|186
1647922500000|2022-03-22 04:15:00|27242.4|27235.4|27252.4|27245.4|27257.4|27250.4|27242.4|27235.4|212
1647922800000|2022-03-22 04:20:00|27257.4|27250.4|27257.4|27250.4|27264.9|27257.9|27247.4|27240.4|411
1647923100000|2022-03-22 04:25:00|27262.4|27255.4|27257.4|27250.4|27262.4|27255.4|27252.4|27245.4|91
1647923400000|2022-03-22 04:30:00|27254.9|27247.9|27257.4|27250.4|27267.4|27260.4|27252.4|27245.4|186
1647923700000|2022-03-22 04:35:00|27259.9|27252.9|27237.4|27230.4|27262.4|27255.4|27237.4|27230.4|371
1647924000000|2022-03-22 04:40:00|27232.4|27225.4|27242.4|27235.4|27249.9|27242.9|27232.4|27225.4|168
1647924300000|2022-03-22 04:45:00|27244.9|27237.9|27222.4|27215.4|27244.9|27237.9|27222.4|27215.4|177
1647924600000|2022-03-22 04:50:00|27224.9|27217.9|27227.4|27220.4|27227.4|27220.4|27217.4|27210.4|132
1647924900000|2022-03-22 04:55:00|27229.9|27222.9|27237.4|27230.4|27242.4|27235.4|27227.4|27220.4|120
1647925200000|2022-03-22 05:00:00|27234.9|27227.9|27217.4|27210.4|27237.4|27230.4|27217.4|27210.4|182
1647925500000|2022-03-22 05:05:00|27222.4|27215.4|27212.4|27205.4|27222.4|27215.4|27202.4|27195.4|175
1647925800000|2022-03-22 05:10:00|27214.9|27207.9|27203|27196|27217.4|27210.4|27200.5|27193.5|154
1647926100000|2022-03-22 05:15:00|27208|27201|27208|27201|27213|27206|27193|27186|250
1647926400000|2022-03-22 05:20:00|27203|27196|27198|27191|27208|27201|27193|27186|260
1647926700000|2022-03-22 05:25:00|27203|27196|27193|27186|27208|27201|27188|27181|301
1647927000000|2022-03-22 05:30:00|27198|27191|27198|27191|27208|27201|27188|27181|281
1647927300000|2022-03-22 05:35:00|27200.5|27193.5|27218|27211|27223|27216|27193|27186|342
1647927600000|2022-03-22 05:40:00|27215.5|27208.5|27215.5|27208.5|27218|27211|27198|27191|145
1647927900000|2022-03-22 05:45:00|27213|27206|27203|27196|27218|27211|27198|27191|261
1647928200000|2022-03-22 05:50:00|27205.5|27198.5|27203|27196|27218|27211|27198|27191|373
1647928500000|2022-03-22 05:55:00|27200.5|27193.5|27213|27206|27213|27206|27188|27181|800
1647928800000|2022-03-22 06:00:00|27228|27221|27278|27271|27278|27271|27225.5|27218.5|1691
1647929100000|2022-03-22 06:05:00|27275.5|27268.5|27278|27271|27283|27276|27263|27256|685
1647929400000|2022-03-22 06:10:00|27275.5|27268.5|27308|27301|27313|27306|27273|27266|537
1647929700000|2022-03-22 06:15:00|27305.5|27298.5|27303|27296|27323|27316|27298|27291|652
1647930000000|2022-03-22 06:20:00|27300.5|27293.5|27298|27291|27305.5|27298.5|27293|27286|230
1647930300000|2022-03-22 06:25:00|27295.5|27288.5|27293|27286|27300.5|27293.5|27285.5|27278.5|118
1647930600000|2022-03-22 06:30:00|27295.5|27288.5|27278|27271|27295.5|27288.5|27278|27271|43
1647930900000|2022-03-22 06:35:00|27283|27276|27303|27296|27303|27296|27283|27276|38
1647931200000|2022-03-22 06:40:00|27308|27301|27305.5|27298.5|27308|27301|27300.5|27293.5|33
1647931500000|2022-03-22 06:45:00|27308|27301|27305.5|27298.5|27308|27301|27298|27291|38
1647931800000|2022-03-22 06:50:00|27303|27296|27308|27301|27313|27306|27300.5|27293.5|18
1647932100000|2022-03-22 06:55:00|27305.5|27298.5|27298|27291|27310.5|27303.5|27293|27286|58
1647932400000|2022-03-22 07:00:00|27303|27296|27303|27296|27313|27306|27288|27281|122
1647932700000|2022-03-22 07:05:00|27305.5|27298.5|27303|27296|27315.5|27308.5|27303|27296|47
1647933000000|2022-03-22 07:10:00|27300.5|27293.5|27308|27301|27313|27306|27298|27291|14
1647933300000|2022-03-22 07:15:00|27310.5|27303.5|27318|27311|27318|27311|27303|27296|46
1647933600000|2022-03-22 07:20:00|27320.5|27313.5|27328|27321|27328|27321|27318|27311|16
1647933900000|2022-03-22 07:25:00|27333|27326|27330.5|27323.5|27333|27326|27315.5|27308.5|155
1647934200000|2022-03-22 07:30:00|27333|27326|27353|27346|27368|27361|27333|27326|321
1647934500000|2022-03-22 07:35:00|27348|27341|27353|27346|27358|27351|27343|27336|76
1647934800000|2022-03-22 07:40:00|27355.5|27348.5|27348|27341|27355.5|27348.5|27348|27341|42
1647935100000|2022-03-22 07:45:00|27350.5|27343.5|27365.5|27358.5|27378|27371|27348|27341|114
1647935400000|2022-03-22 07:50:00|27368|27361|27403|27396|27408|27401|27365.5|27358.5|186
1647935700000|2022-03-22 07:55:00|27405.5|27398.5|27388|27381|27408|27401|27383|27376|81
1647936000000|2022-03-22 08:00:00|27385.5|27378.5|27403|27396|27408|27401|27383|27376|112
1647936300000|2022-03-22 08:05:00|27398|27391|27388|27381|27398|27391|27373|27366|225
1647936600000|2022-03-22 08:10:00|27393|27386|27428|27421|27430.5|27423.5|27378|27371|338
1647936900000|2022-03-22 08:15:00|27425.5|27418.5|27413|27406|27428|27421|27400.5|27393.5|126
1647937200000|2022-03-22 08:20:00|27415.5|27408.5|27443|27436|27448|27441|27403|27396|183
1647937500000|2022-03-22 08:25:00|27448|27441|27445.5|27438.5|27448|27441|27430.5|27423.5|305
1647937800000|2022-03-22 08:30:00|27448|27441|27448|27441|27463|27456|27438|27431|300
1647938100000|2022-03-22 08:35:00|27445.5|27438.5|27448|27441|27453|27446|27433|27426|104
1647938400000|2022-03-22 08:40:00|27450.5|27443.5|27468|27461|27473|27466|27435.5|27428.5|95
1647938700000|2022-03-22 08:45:00|27465.5|27458.5|27448|27441|27465.5|27458.5|27445.5|27438.5|76
1647939000000|2022-03-22 08:50:00|27445.5|27438.5|27443|27436|27448|27441|27433|27426|88
1647939300000|2022-03-22 08:55:00|27440.5|27433.5|27448|27441|27453|27446|27438|27431|81
1647939600000|2022-03-22 09:00:00|27445.5|27438.5|27488|27481|27488|27481|27445.5|27438.5|409
1647939900000|2022-03-22 09:05:00|27485.5|27478.5|27503|27496|27513|27506|27475.5|27468.5|196
1647940200000|2022-03-22 09:10:00|27498|27491|27513|27506|27515.5|27508.5|27493|27486|89
1647940500000|2022-03-22 09:15:00|27515.5|27508.5|27528|27521|27528|27521|27508|27501|276
1647940800000|2022-03-22 09:20:00|27525.5|27518.5|27500.5|27493.5|27530.5|27523.5|27498|27491|132
1647941100000|2022-03-22 09:25:00|27503|27496|27498|27491|27508|27501|27495.5|27488.5|66
1647941400000|2022-03-22 09:30:00|27495.5|27488.5|27503|27496|27510.5|27503.5|27493|27486|57
1647941700000|2022-03-22 09:35:00|27505.5|27498.5|27498|27491|27508|27501|27498|27491|17
1647942000000|2022-03-22 09:40:00|27495.5|27488.5|27503|27496|27508|27501|27493|27486|29
1647942300000|2022-03-22 09:45:00|27505.5|27498.5|27503|27496|27508|27501|27498|27491|5
1647942600000|2022-03-22 09:50:00|27508|27501|27513|27506|27513|27506|27503|27496|25
1647942900000|2022-03-22 09:55:00|27508|27501|27518|27511|27518|27511|27508|27501|54
1647943200000|2022-03-22 10:00:00|27515.5|27508.5|27500.5|27493.5|27518|27511|27493|27486|91
1647943500000|2022-03-22 10:05:00|27503|27496|27488|27481|27503|27496|27488|27481|96
1647943800000|2022-03-22 10:10:00|27490.5|27483.5|27493|27486|27498|27491|27483|27476|52
1647944100000|2022-03-22 10:15:00|27495.5|27488.5|27513|27506|27513|27506|27483|27476|65
1647944400000|2022-03-22 10:20:00|27518|27511|27513|27506|27523|27516|27508|27501|68
1647944700000|2022-03-22 10:25:00|27510.5|27503.5|27523|27516|27528|27521|27510.5|27503.5|62
1647945000000|2022-03-22 10:30:00|27520.5|27513.5|27548|27541|27558|27551|27518|27511|184
1647945300000|2022-03-22 10:35:00|27550.5|27543.5|27543|27536|27558|27551|27533|27526|176
1647945600000|2022-03-22 10:40:00|27540.5|27533.5|27548|27541|27553|27546|27538|27531|136
1647945900000|2022-03-22 10:45:00|27543|27536|27545.5|27538.5|27553|27546|27543|27536|58
1647946200000|2022-03-22 10:50:00|27543|27536|27548|27541|27558|27551|27543|27536|92
1647946500000|2022-03-22 10:55:00|27550.5|27543.5|27550.5|27543.5|27558|27551|27548|27541|31
1647946800000|2022-03-22 11:00:00|27548|27541|27543|27536|27553|27546|27538|27531|68
1647947100000|2022-03-22 11:05:00|27540.5|27533.5|27543|27536|27548|27541|27533|27526|75
1647947400000|2022-03-22 11:10:00|27538|27531|27540.5|27533.5|27550.5|27543.5|27538|27531|53
1647947700000|2022-03-22 11:15:00|27538|27531|27540.5|27533.5|27543|27536|27528|27521|46
1647948000000|2022-03-22 11:20:00|27538|27531|27528|27521|27543|27536|27528|27521|47
1647948300000|2022-03-22 11:25:00|27523|27516|27543|27536|27543|27536|27520.5|27513.5|204
1647948600000|2022-03-22 11:30:00|27545.5|27538.5|27548|27541|27568|27561|27545.5|27538.5|78
1647948900000|2022-03-22 11:35:00|27543|27536|27518|27511|27545.5|27538.5|27503|27496|171
1647949200000|2022-03-22 11:40:00|27515.5|27508.5|27533|27526|27535.5|27528.5|27513|27506|90
1647949500000|2022-03-22 11:45:00|27530.5|27523.5|27523|27516|27533|27526|27518|27511|21
1647949800000|2022-03-22 11:50:00|27525.5|27518.5|27533|27526|27538|27531|27523|27516|21
1647950100000|2022-03-22 11:55:00|27535.5|27528.5|27533|27526|27538|27531|27528|27521|112
1647950400000|2022-03-22 12:00:00|27538|27531|27528|27521|27538|27531|27528|27521|47
1647950700000|2022-03-22 12:05:00|27533|27526|27528|27521|27538|27531|27523|27516|107
1647951000000|2022-03-22 12:10:00|27533|27526|27543|27536|27548|27541|27533|27526|87
1647951300000|2022-03-22 12:15:00|27540.5|27533.5|27543|27536|27543|27536|27533|27526|63
1647951600000|2022-03-22 12:20:00|27540.5|27533.5|27535.5|27528.5|27558|27551|27533|27526|92
1647951900000|2022-03-22 12:25:00|27533|27526|27548|27541|27550.5|27543.5|27523|27516|106
1647952200000|2022-03-22 12:30:00|27545.5|27538.5|27558|27551|27560.5|27553.5|27538|27531|124
1647952500000|2022-03-22 12:35:00|27560.5|27553.5|27563|27556|27563|27556|27543|27536|43
1647952800000|2022-03-22 12:40:00|27560.5|27553.5|27548|27541|27568|27561|27543|27536|77
1647953100000|2022-03-22 12:45:00|27545.5|27538.5|27550.5|27543.5|27553|27546|27538|27531|129
1647953400000|2022-03-22 12:50:00|27548|27541|27535.5|27528.5|27553|27546|27533|27526|101
1647953700000|2022-03-22 12:55:00|27538|27531|27543|27536|27543|27536|27530.5|27523.5|95
1647954000000|2022-03-22 13:00:00|27545.5|27538.5|27563|27556|27568|27561|27543|27536|73
1647954300000|2022-03-22 13:05:00|27565.5|27558.5|27568|27561|27568|27561|27558|27551|131
1647954600000|2022-03-22 13:10:00|27563|27556|27583|27576|27590.5|27583.5|27563|27556|195
1647954900000|2022-03-22 13:15:00|27588|27581|27563|27556|27588|27581|27558|27551|114
1647955200000|2022-03-22 13:20:00|27560.5|27553.5|27573|27566|27573|27566|27555.5|27548.5|104
1647955500000|2022-03-22 13:25:00|27578|27571|27573|27566|27583|27576|27565.5|27558.5|116
1647955800000|2022-03-22 13:30:00|27575.5|27568.5|27598|27591|27608|27601|27568|27561|404
1647956100000|2022-03-22 13:35:00|27603|27596|27635.5|27628.5|27643|27636|27598|27591|565
1647956400000|2022-03-22 13:40:00|27638|27631|27643|27636|27660.5|27653.5|27618|27611|272
1647956700000|2022-03-22 13:45:00|27645.5|27638.5|27645.5|27638.5|27648|27641|27623|27616|340
1647957000000|2022-03-22 13:50:00|27643|27636|27633|27626|27648|27641|27613|27606|323
1647957300000|2022-03-22 13:55:00|27635.5|27628.5|27630.5|27623.5|27643|27636|27623|27616|213
1647957600000|2022-03-22 14:00:00|27633|27626|27668|27661|27673|27666|27633|27626|456
1647957900000|2022-03-22 14:05:00|27670.5|27663.5|27658|27651|27673|27666|27638|27631|216
1647958200000|2022-03-22 14:10:00|27660.5|27653.5|27658|27651|27663|27656|27653|27646|95
1647958500000|2022-03-22 14:15:00|27660.5|27653.5|27673|27666|27673|27666|27648|27641|80
1647958800000|2022-03-22 14:20:00|27675.5|27668.5|27680.5|27673.5|27698|27691|27658|27651|386
1647959100000|2022-03-22 14:25:00|27683|27676|27683|27676|27693|27686|27675.5|27668.5|149
1647959400000|2022-03-22 14:30:00|27685.5|27678.5|27683|27676|27693|27686|27668|27661|216
1647959700000|2022-03-22 14:35:00|27678|27671|27673|27666|27688|27681|27673|27666|98
1647960000000|2022-03-22 14:40:00|27675.5|27668.5|27663|27656|27688|27681|27663|27656|99
1647960300000|2022-03-22 14:45:00|27660.5|27653.5|27678|27671|27683|27676|27658|27651|162
1647960600000|2022-03-22 14:50:00|27680.5|27673.5|27683|27676|27683|27676|27663|27656|43
1647960900000|2022-03-22 14:55:00|27680.5|27673.5|27670.5|27663.5|27683|27676|27658|27651|151
1647961200000|2022-03-22 15:00:00|27673|27666|27648|27641|27678|27671|27635.5|27628.5|235
1647961500000|2022-03-22 15:05:00|27643|27636|27658|27651|27658|27651|27643|27636|50
1647961800000|2022-03-22 15:10:00|27653|27646|27668|27661|27673|27666|27653|27646|75
1647962100000|2022-03-22 15:15:00|27670.5|27663.5|27683|27676|27683|27676|27663|27656|52
1647962400000|2022-03-22 15:20:00|27678|27671|27683|27676|27683|27676|27668|27661|64
1647962700000|2022-03-22 15:25:00|27680.5|27673.5|27673|27666|27683|27676|27673|27666|76
1647963000000|2022-03-22 15:30:00|27678|27671|27653|27646|27678|27671|27640.5|27633.5|204
1647963300000|2022-03-22 15:35:00|27650.5|27643.5|27653|27646|27655.5|27648.5|27638|27631|167
1647963600000|2022-03-22 15:40:00|27650.5|27643.5|27633|27626|27658|27651|27625.5|27618.5|287
1647963900000|2022-03-22 15:45:00|27635.5|27628.5|27638|27631|27643|27636|27625.5|27618.5|112
1647964200000|2022-03-22 15:50:00|27640.5|27633.5|27643|27636|27643|27636|27630.5|27623.5|76
1647964500000|2022-03-22 15:55:00|27645.5|27638.5|27638|27631|27648|27641|27638|27631|121
1647964800000|2022-03-22 16:00:00|27643|27636|27628|27621|27643|27636|27618|27611|132
1647965100000|2022-03-22 16:05:00|27625.5|27618.5|27643|27636|27645.5|27638.5|27625.5|27618.5|317
1647965400000|2022-03-22 16:10:00|27640.5|27633.5|27638|27631|27650.5|27643.5|27633|27626|100
1647965700000|2022-03-22 16:15:00|27640.5|27633.5|27618|27611|27643|27636|27618|27611|68
1647966000000|2022-03-22 16:20:00|27620.5|27613.5|27598|27591|27623|27616|27583|27576|234
1647966300000|2022-03-22 16:25:00|27593|27586|27588|27581|27598|27591|27568|27561|277
1647966600000|2022-03-22 16:30:00|27585.5|27578.5|27603|27596|27603|27596|27570.5|27563.5|188
1647966900000|2022-03-22 16:35:00|27598|27591|27618|27611|27623|27616|27598|27591|222
1647967200000|2022-03-22 16:40:00|27615.5|27608.5|27625.5|27618.5|27633|27626|27608|27601|140
1647967500000|2022-03-22 16:45:00|27628|27621|27633|27626|27635.5|27628.5|27615.5|27608.5|60
1647967800000|2022-03-22 16:50:00|27635.5|27628.5|27645.5|27638.5|27648|27641|27628|27621|55
1647968100000|2022-03-22 16:55:00|27648|27641|27643|27636|27648|27641|27638|27631|33
1647968400000|2022-03-22 17:00:00|27640.5|27633.5|27648|27641|27653|27646|27633|27626|124
1647968700000|2022-03-22 17:05:00|27650.5|27643.5|27643|27636|27653|27646|27643|27636|60
1647969000000|2022-03-22 17:10:00|27640.5|27633.5|27663|27656|27663|27656|27640.5|27633.5|40
1647969300000|2022-03-22 17:15:00|27658|27651|27653|27646|27668|27661|27653|27646|92
1647969600000|2022-03-22 17:20:00|27650.5|27643.5|27643|27636|27653|27646|27638|27631|116
1647969900000|2022-03-22 17:25:00|27645.5|27638.5|27658|27651|27658|27651|27638|27631|71
1647970200000|2022-03-22 17:30:00|27663|27656|27673|27666|27673|27666|27658|27651|110
1647970500000|2022-03-22 17:35:00|27670.5|27663.5|27668|27661|27673|27666|27663|27656|96
1647970800000|2022-03-22 17:40:00|27665.5|27658.5|27668|27661|27673|27666|27653|27646|43
1647971100000|2022-03-22 17:45:00|27670.5|27663.5|27663|27656|27673|27666|27653|27646|48
1647971400000|2022-03-22 17:50:00|27668|27661|27678|27671|27683|27676|27663|27656|65
1647971700000|2022-03-22 17:55:00|27675.5|27668.5|27678|27671|27683|27676|27668|27661|41
1647972000000|2022-03-22 18:00:00|27675.5|27668.5|27663|27656|27678|27671|27653|27646|53
1647972300000|2022-03-22 18:05:00|27658|27651|27655.5|27648.5|27663|27656|27648|27641|74
1647972600000|2022-03-22 18:10:00|27658|27651|27660.5|27653.5|27673|27666|27653|27646|46
1647972900000|2022-03-22 18:15:00|27658|27651|27668|27661|27673|27666|27658|27651|51
1647973200000|2022-03-22 18:20:00|27670.5|27663.5|27643|27636|27673|27666|27640.5|27633.5|41
1647973500000|2022-03-22 18:25:00|27640.5|27633.5|27623|27616|27648|27641|27613|27606|127
1647973800000|2022-03-22 18:30:00|27628|27621|27653|27646|27653|27646|27600.5|27593.5|214
1647974100000|2022-03-22 18:35:00|27650.5|27643.5|27648|27641|27653|27646|27640.5|27633.5|86
1647974400000|2022-03-22 18:40:00|27645.5|27638.5|27643|27636|27648|27641|27638|27631|31
1647974700000|2022-03-22 18:45:00|27645.5|27638.5|27638|27631|27650.5|27643.5|27630.5|27623.5|49
1647975000000|2022-03-22 18:50:00|27635.5|27628.5|27648|27641|27653|27646|27633|27626|24
1647975300000|2022-03-22 18:55:00|27650.5|27643.5|27663|27656|27673|27666|27648|27641|107
1647975600000|2022-03-22 19:00:00|27658|27651|27673|27666|27673|27666|27658|27651|95
1647975900000|2022-03-22 19:05:00|27670.5|27663.5|27663|27656|27673|27666|27650.5|27643.5|118
1647976200000|2022-03-22 19:10:00|27660.5|27653.5|27658|27651|27665.5|27658.5|27648|27641|168
1647976500000|2022-03-22 19:15:00|27660.5|27653.5|27663|27656|27678|27671|27658|27651|165
1647976800000|2022-03-22 19:20:00|27660.5|27653.5|27658|27651|27668|27661|27643|27636|110
1647977100000|2022-03-22 19:25:00|27663|27656|27648|27641|27663|27656|27643|27636|72
1647977400000|2022-03-22 19:30:00|27643|27636|27658|27651|27663|27656|27643|27636|76
1647977700000|2022-03-22 19:35:00|27655.5|27648.5|27678|27671|27678|27671|27653|27646|132
1647978000000|2022-03-22 19:40:00|27673|27666|27708|27701|27708|27701|27673|27666|339
1647978300000|2022-03-22 19:45:00|27705.5|27698.5|27718|27711|27733|27726|27698|27691|332
1647978600000|2022-03-22 19:50:00|27723|27716|27688|27681|27728|27721|27688|27681|235
1647978900000|2022-03-22 19:55:00|27690.5|27683.5|27688|27681|27708|27701|27678|27671|422
1647979200000|2022-03-22 20:00:00|27690.5|27683.5|27693|27686|27703|27696|27688|27681|89
1647979500000|2022-03-22 20:05:00|27690.5|27683.5|27685.5|27678.5|27693|27686|27683|27676|18
1647979800000|2022-03-22 20:10:00|27683|27676|27688|27681|27688|27681|27683|27676|34
1647980100000|2022-03-22 20:15:00|27685.5|27678.5|27680.5|27673.5|27685.5|27678.5|27678|27671|22
1647980400000|2022-03-22 20:20:00|27683|27676|27688|27681|27688|27681|27683|27676|12
1647980700000|2022-03-22 20:25:00|27690.5|27683.5|27690.5|27683.5|27693|27686|27688|27681|4
1647981000000|2022-03-22 20:30:00|27693|27686|27693|27686|27695.5|27688.5|27690.5|27683.5|5
1647981300000|2022-03-22 20:35:00|27695.5|27688.5|27693|27686|27695.5|27688.5|27690.5|27683.5|16
1647981600000|2022-03-22 20:40:00|27690.5|27683.5|27693|27686|27693|27686|27690.5|27683.5|0
1647981900000|2022-03-22 20:45:00|27690.5|27683.5|27695.5|27688.5|27695.5|27688.5|27690.5|27683.5|19
1647982200000|2022-03-22 20:50:00|27693|27686|27693|27686|27695.5|27688.5|27690.5|27683.5|17
1647982500000|2022-03-22 20:55:00|27690.5|27683.5|27662|27647|27695.5|27688.5|27662|27647|15
1647982800000|2022-03-22 21:00:00|27659.5|27644.5|27684.5|27669.5|27702|27687|27637|27622|6
1647983700000|2022-03-22 21:15:00|27692.3|27662.3|27692|27662|27692.6|27662.6|27691.1|27661.1|12262
1647984000000|2022-03-22 21:20:00|27692.5|27662.5|27689.1|27659.1|27692.5|27662.5|27689.1|27659.1|0
1647984300000|2022-03-22 21:25:00|27689.5|27659.5|27694.8|27664.8|27694.8|27664.8|27689.5|27659.5|0
1647984600000|2022-03-22 21:30:00|27695.9|27665.9|27691.9|27661.9|27695.9|27665.9|27691.9|27661.9|0
1647984900000|2022-03-22 21:35:00|27693|27663|27692.7|27662.7|27693.5|27663.5|27692.7|27662.7|0
1647985200000|2022-03-22 21:40:00|27692.5|27662.5|27690.8|27660.8|27692.8|27662.8|27690.8|27660.8|0
1647985500000|2022-03-22 21:45:00|27691.1|27661.1|27690|27660|27691.9|27661.9|27689.5|27659.5|0
1647985800000|2022-03-22 21:50:00|27690.7|27660.7|27684|27654|27690.7|27660.7|27682|27652|0
1647986100000|2022-03-22 21:55:00|27682.8|27652.8|27680.1|27650.1|27683|27653|27679.9|27649.9|0
1647986400000|2022-03-22 22:00:00|27679.5|27649.5|27699.5|27684.5|27704.5|27689.5|27663.8|27633.8|17
1647986700000|2022-03-22 22:05:00|27702|27687|27677|27662|27702|27687|27677|27662|10
1647987000000|2022-03-22 22:10:00|27679.5|27664.5|27684.5|27669.5|27684.5|27669.5|27677|27662|17
1647987300000|2022-03-22 22:15:00|27682|27667|27709.5|27694.5|27712|27697|27682|27667|13
1647987600000|2022-03-22 22:20:00|27712|27697|27719.5|27704.5|27722|27707|27712|27697|5
1647987900000|2022-03-22 22:25:00|27717|27702|27719.5|27704.5|27719.5|27704.5|27717|27702|0
1647988200000|2022-03-22 22:30:00|27722|27707|27724.5|27709.5|27724.5|27709.5|27722|27707|4
1647988500000|2022-03-22 22:35:00|27729.5|27714.5|27724.5|27709.5|27729.5|27714.5|27722|27707|31
1647988800000|2022-03-22 22:40:00|27727|27712|27734.5|27719.5|27737|27722|27724.5|27709.5|6
1647989100000|2022-03-22 22:45:00|27737|27722|27734.5|27719.5|27742|27727|27732|27717|1
1647989400000|2022-03-22 22:50:00|27732|27717|27724.5|27709.5|27732|27717|27719.5|27704.5|8
1647989700000|2022-03-22 22:55:00|27727|27712|27727|27712|27752|27737|27727|27712|67
1647990000000|2022-03-22 23:00:00|27729.5|27714.5|27722|27707|27729.5|27714.5|27707|27692|54
1647990300000|2022-03-22 23:05:00|27717|27702|27719.5|27704.5|27719.5|27704.5|27712|27697|12
1647990600000|2022-03-22 23:10:00|27717|27702|27707|27692|27717|27702|27704.5|27689.5|22
1647990900000|2022-03-22 23:15:00|27709.5|27694.5|27704.5|27689.5|27712|27697|27699.5|27684.5|13
1647991200000|2022-03-22 23:20:00|27707|27692|27697|27682|27707|27692|27697|27682|8
1647991500000|2022-03-22 23:25:00|27702|27687|27692|27677|27702|27687|27687|27672|49
1647991800000|2022-03-22 23:30:00|27702|27687|27688|27681|27703|27696|27685.5|27677|220
1647992100000|2022-03-22 23:35:00|27685.5|27678.5|27675.5|27668.5|27688|27681|27673|27666|116
1647992400000|2022-03-22 23:40:00|27673|27666|27683|27676|27693|27686|27668|27661|323
1647992700000|2022-03-22 23:45:00|27700.5|27693.5|27670.5|27663.5|27700.5|27693.5|27658|27651|352
1647993000000|2022-03-22 23:50:00|27668|27661|27678|27671|27688|27681|27663|27656|196
1647993300000|2022-03-22 23:55:00|27675.5|27668.5|27700.5|27693.5|27715.5|27708.5|27675.5|27668.5|396
1647993600000|2022-03-23 00:00:00|27698|27691|27730.5|27723.5|27748|27741|27678|27671|1212
1647993900000|2022-03-23 00:05:00|27733|27726|27710.5|27703.5|27743|27736|27698|27691|871
1647994200000|2022-03-23 00:10:00|27713|27706|27698|27691|27723|27716|27683|27676|737
1647994500000|2022-03-23 00:15:00|27695.5|27688.5|27705.5|27698.5|27723|27716|27693|27686|930
1647994800000|2022-03-23 00:20:00|27708|27701|27728|27721|27733|27726|27688|27681|639
1647995100000|2022-03-23 00:25:00|27733|27726|27728|27721|27773|27766|27725.5|27718.5|585
1647995400000|2022-03-23 00:30:00|27730.5|27723.5|27720.5|27713.5|27738|27731|27708|27701|278
1647995700000|2022-03-23 00:35:00|27718|27711|27733|27726|27758|27751|27718|27711|313
1647996000000|2022-03-23 00:40:00|27738|27731|27738|27731|27760.5|27753.5|27730.5|27723.5|220
1647996300000|2022-03-23 00:45:00|27735.5|27728.5|27778|27771|27778|27771|27735.5|27728.5|340
1647996600000|2022-03-23 00:50:00|27783|27776|27768|27761|27783|27776|27763|27756|339
1647996900000|2022-03-23 00:55:00|27770.5|27763.5|27793|27786|27793|27786|27758|27751|266
1647997200000|2022-03-23 01:00:00|27790.5|27783.5|27793|27786|27803|27796|27783|27776|673
1647997500000|2022-03-23 01:05:00|27795.5|27788.5|27808|27801|27818|27811|27783|27776|480
1647997800000|2022-03-23 01:10:00|27810.5|27803.5|27813|27806|27828|27821|27808|27801|386
1647998100000|2022-03-23 01:15:00|27810.5|27803.5|27838|27831|27843|27836|27808|27801|362
1647998400000|2022-03-23 01:20:00|27840.5|27833.5|27875.5|27868.5|27878|27871|27828|27821|765
1647998700000|2022-03-23 01:25:00|27873|27866|27923|27916|27923|27916|27865.5|27858.5|864
1647999000000|2022-03-23 01:30:00|27920.5|27913.5|27933|27926|27933|27926|27898|27891|657
1647999300000|2022-03-23 01:35:00|27938|27931|27915.6|27908.6|27943|27936|27908|27901|614
1647999600000|2022-03-23 01:40:00|27918.1|27911.1|27928.1|27921.1|27938.1|27931.1|27908.1|27901.1|343
1647999900000|2022-03-23 01:45:00|27933.1|27926.1|27918.1|27911.1|27938.1|27931.1|27918.1|27911.1|298
1648000200000|2022-03-23 01:50:00|27920.6|27913.6|27963.1|27956.1|27963.1|27956.1|27918.1|27911.1|530
1648000500000|2022-03-23 01:55:00|27955.6|27948.6|27963.1|27956.1|27985.6|27978.6|27955.6|27948.6|465
1648000800000|2022-03-23 02:00:00|27958.1|27951.1|27978.1|27971.1|27983.1|27976.1|27943.1|27936.1|286
1648001100000|2022-03-23 02:05:00|27983.1|27976.1|27913.1|27906.1|27988.1|27981.1|27908.1|27901.1|252
1648001400000|2022-03-23 02:10:00|27910.6|27903.6|27888.1|27881.1|27913.1|27906.1|27878.1|27871.1|365
1648001700000|2022-03-23 02:15:00|27890.6|27883.6|27933.1|27926.1|27938.1|27931.1|27890.6|27883.6|266
1648002000000|2022-03-23 02:20:00|27935.6|27928.6|27953.1|27946.1|27958.1|27951.1|27933.1|27926.1|228
1648002300000|2022-03-23 02:25:00|27955.6|27948.6|27948.1|27941.1|27958.1|27951.1|27943.1|27936.1|160
1648002600000|2022-03-23 02:30:00|27950.6|27943.6|27993.1|27986.1|28003.1|27996.1|27948.1|27941.1|318
1648002900000|2022-03-23 02:35:00|27995.6|27988.6|28008.1|28001.1|28023.1|28016.1|27988.1|27981.1|244
1648003200000|2022-03-23 02:40:00|28005.6|27998.6|28023.1|28016.1|28045.6|28038.6|28003.1|27996.1|327
1648003500000|2022-03-23 02:45:00|28028.1|28021.1|28043.1|28036.1|28055.6|28048.6|28028.1|28021.1|184
1648003800000|2022-03-23 02:50:00|28040.6|28033.6|28028.1|28021.1|28063.1|28056.1|28023.1|28016.1|359
1648004100000|2022-03-23 02:55:00|28025.6|28018.6|28048.1|28041.1|28048.1|28041.1|28023.1|28016.1|221
1648004400000|2022-03-23 03:00:00|28050.6|28043.6|28028.1|28021.1|28058.1|28051.1|28018.1|28011.1|195
1648004700000|2022-03-23 03:05:00|28025.6|28018.6|28005.6|27998.6|28028.1|28021.1|28000.6|27993.6|213
1648005000000|2022-03-23 03:10:00|28003.1|27996.1|28033.1|28026.1|28038.1|28031.1|27993.1|27986.1|277
1648005300000|2022-03-23 03:15:00|28028.1|28021.1|28023.1|28016.1|28033.1|28026.1|28018.1|28011.1|214
1648005600000|2022-03-23 03:20:00|28025.6|28018.6|28003.1|27996.1|28028.1|28021.1|27993.1|27986.1|269
1648005900000|2022-03-23 03:25:00|28008.1|28001.1|27988.1|27981.1|28015.6|28008.6|27983.1|27976.1|300
1648006200000|2022-03-23 03:30:00|27990.6|27983.6|27968.1|27961.1|28013.1|28006.1|27963.1|27956.1|407
1648006500000|2022-03-23 03:35:00|27965.6|27958.6|27973.1|27966.1|27978.1|27971.1|27953.1|27946.1|252
1648006800000|2022-03-23 03:40:00|27970.6|27963.6|27973.1|27966.1|27973.1|27966.1|27953.1|27946.1|273
1648007100000|2022-03-23 03:45:00|27970.6|27963.6|27998.1|27991.1|28003.1|27996.1|27968.1|27961.1|238
1648007400000|2022-03-23 03:50:00|28000.6|27993.6|27973.1|27966.1|28003.1|27996.1|27963.1|27956.1|290
1648007700000|2022-03-23 03:55:00|27975.6|27968.6|27953.1|27946.1|27985.6|27978.6|27953.1|27946.1|242
1648008000000|2022-03-23 04:00:00|27955.6|27948.6|27958.1|27951.1|27960.6|27953.6|27910.6|27903.6|450
1648008300000|2022-03-23 04:05:00|27963.1|27956.1|27963.1|27956.1|27968.1|27961.1|27958.1|27951.1|139
1648008600000|2022-03-23 04:10:00|27965.6|27958.6|27948.1|27941.1|27973.1|27966.1|27948.1|27941.1|148
1648008900000|2022-03-23 04:15:00|27943.1|27936.1|27938.1|27931.1|27958.1|27951.1|27938.1|27931.1|330
1648009200000|2022-03-23 04:20:00|27935.6|27928.6|27948.1|27941.1|27953.1|27946.1|27933.1|27926.1|129
1648009500000|2022-03-23 04:25:00|27943.1|27936.1|27943.1|27936.1|27948.1|27941.1|27933.1|27926.1|241
1648009800000|2022-03-23 04:30:00|27948.1|27941.1|27963.1|27956.1|27970.6|27963.6|27945.6|27938.6|260
1648010100000|2022-03-23 04:35:00|27965.6|27958.6|27963.1|27956.1|27968.1|27961.1|27958.1|27951.1|233
1648010400000|2022-03-23 04:40:00|27965.6|27958.6|27975.6|27968.6|27978.1|27971.1|27953.1|27946.1|352
1648010700000|2022-03-23 04:45:00|27978.1|27971.1|27975.6|27968.6|27993.1|27986.1|27968.1|27961.1|343
1648011000000|2022-03-23 04:50:00|27978.1|27971.1|27978.1|27971.1|27978.1|27971.1|27968.1|27961.1|152
1648011300000|2022-03-23 04:55:00|27980.6|27973.6|27978.1|27971.1|27993.1|27986.1|27978.1|27971.1|230
1648011600000|2022-03-23 05:00:00|27980.6|27973.6|27993.1|27986.1|27998.1|27991.1|27978.1|27971.1|417
1648011900000|2022-03-23 05:05:00|27988.1|27981.1|28003.1|27996.1|28008.1|28001.1|27978.1|27971.1|442
1648012200000|2022-03-23 05:10:00|28005.6|27998.6|28013.1|28006.1|28015.6|28008.6|28003.1|27996.1|242
1648012500000|2022-03-23 05:15:00|28015.6|28008.6|28013.1|28006.1|28028.1|28021.1|28013.1|28006.1|211
1648012800000|2022-03-23 05:20:00|28008.1|28001.1|28028.1|28021.1|28033.1|28026.1|28008.1|28001.1|342
1648013100000|2022-03-23 05:25:00|28025.6|28018.6|28033.1|28026.1|28038.1|28031.1|28018.1|28011.1|410
1648013400000|2022-03-23 05:30:00|28030.6|28023.6|28033.1|28026.1|28038.1|28031.1|28023.1|28016.1|315
1648013700000|2022-03-23 05:35:00|28038.1|28031.1|28043.1|28036.1|28048.1|28041.1|28038.1|28031.1|337
1648014000000|2022-03-23 05:40:00|28040.6|28033.6|28043.1|28036.1|28055.6|28048.6|28038.1|28031.1|431
1648014300000|2022-03-23 05:45:00|28045.6|28038.6|28033.1|28026.1|28053.1|28046.1|28033.1|28026.1|609
1648014600000|2022-03-23 05:50:00|28028.1|28021.1|28030.6|28023.6|28038.1|28031.1|28023.1|28016.1|963
1648014900000|2022-03-23 05:55:00|28028.1|28021.1|28023.1|28016.1|28053.1|28046.1|28023.1|28016.1|1672
1648015200000|2022-03-23 06:00:00|28038.1|28031.1|28013.1|28006.1|28043.1|28036.1|28008.1|28001.1|1862
1648015500000|2022-03-23 06:05:00|28008.1|28001.1|28038.1|28031.1|28038.1|28031.1|28008.1|28001.1|846
1648015800000|2022-03-23 06:10:00|28040.6|28033.6|28090.6|28083.6|28093.1|28086.1|28033.1|28026.1|776
1648016100000|2022-03-23 06:15:00|28093.1|28086.1|28100.6|28093.6|28108.1|28101.1|28088.1|28081.1|489
1648016400000|2022-03-23 06:20:00|28098.1|28091.1|28083.1|28076.1|28103.1|28096.1|28083.1|28076.1|247
1648016700000|2022-03-23 06:25:00|28088.1|28081.1|28078.1|28071.1|28093.1|28086.1|28073.1|28066.1|272
1648017000000|2022-03-23 06:30:00|28080.6|28073.6|28053.1|28046.1|28080.6|28073.6|28048.1|28041.1|106
1648017300000|2022-03-23 06:35:00|28048.1|28041.1|28053.1|28046.1|28058.1|28051.1|28048.1|28041.1|35
1648017600000|2022-03-23 06:40:00|28050.6|28043.6|28053.1|28046.1|28053.1|28046.1|28050.6|28043.6|2
1648017900000|2022-03-23 06:45:00|28060.6|28053.6|28058.1|28051.1|28068.1|28061.1|28058.1|28051.1|67
1648018200000|2022-03-23 06:50:00|28053.1|28046.1|28048.1|28041.1|28055.6|28048.6|28048.1|28041.1|23
1648018500000|2022-03-23 06:55:00|28045.6|28038.6|28050.6|28043.6|28053.1|28046.1|28043.1|28036.1|51
1648018800000|2022-03-23 07:00:00|28048.1|28041.1|28033.1|28026.1|28053.1|28046.1|28028.1|28021.1|49
1648019100000|2022-03-23 07:05:00|28035.6|28028.6|28018.1|28011.1|28035.6|28028.6|28013.1|28006.1|56
1648019400000|2022-03-23 07:10:00|28020.6|28013.6|27995.6|27988.6|28023.1|28016.1|27993.1|27986.1|84
1648019700000|2022-03-23 07:15:00|27988.1|27981.1|27988.1|27981.1|28003.1|27996.1|27988.1|27981.1|92
1648020000000|2022-03-23 07:20:00|27983.1|27976.1|27988.1|27981.1|27990.6|27983.6|27978.1|27971.1|63
1648020300000|2022-03-23 07:25:00|27985.6|27978.6|27993.1|27986.1|27998.1|27991.1|27983.1|27976.1|71
1648020600000|2022-03-23 07:30:00|27995.6|27988.6|27998.1|27991.1|28010.6|28003.6|27988.1|27981.1|315
1648020900000|2022-03-23 07:35:00|27995.6|27988.6|27985.6|27978.6|27998.1|27991.1|27970.6|27963.6|107
1648021200000|2022-03-23 07:40:00|27983.1|27976.1|27978.1|27971.1|27988.1|27981.1|27978.1|27971.1|125
1648021500000|2022-03-23 07:45:00|27975.6|27968.6|27978.1|27971.1|27978.1|27971.1|27968.1|27961.1|86
1648021800000|2022-03-23 07:50:00|27983.1|27976.1|27983.1|27976.1|27993.1|27986.1|27978.1|27971.1|142
1648022100000|2022-03-23 07:55:00|27985.6|27978.6|27975.6|27968.6|27988.1|27981.1|27973.1|27966.1|41
1648022400000|2022-03-23 08:00:00|27978.1|27971.1|27938.1|27931.1|27990.6|27983.6|27933.1|27926.1|347
1648022700000|2022-03-23 08:05:00|27935.6|27928.6|27948.1|27941.1|27958.1|27951.1|27923.1|27916.1|295
1648023000000|2022-03-23 08:10:00|27945.6|27938.6|27928.1|27921.1|27963.1|27956.1|27923.1|27916.1|186
1648023300000|2022-03-23 08:15:00|27923.1|27916.1|27903.1|27896.1|27938.1|27931.1|27893.1|27886.1|275
1648023600000|2022-03-23 08:20:00|27900.6|27893.6|27875.6|27868.6|27903.1|27896.1|27863.1|27856.1|287
1648023900000|2022-03-23 08:25:00|27873.1|27866.1|27898.1|27891.1|27900.6|27893.6|27868.1|27861.1|95
1648024200000|2022-03-23 08:30:00|27893.1|27886.1|27898.1|27891.1|27908.1|27901.1|27893.1|27886.1|218
1648024500000|2022-03-23 08:35:00|27900.6|27893.6|27913.1|27906.1|27918.1|27911.1|27893.1|27886.1|130
1648024800000|2022-03-23 08:40:00|27910.6|27903.6|27903.1|27896.1|27923.1|27916.1|27898.1|27891.1|118
1648025100000|2022-03-23 08:45:00|27898.1|27891.1|27908.1|27901.1|27908.1|27901.1|27888.1|27881.1|143
1648025400000|2022-03-23 08:50:00|27910.6|27903.6|27903.1|27896.1|27918.1|27911.1|27903.1|27896.1|58
1648025700000|2022-03-23 08:55:00|27905.6|27898.6|27883.1|27876.1|27908.1|27901.1|27878.1|27871.1|130
1648026000000|2022-03-23 09:00:00|27888.1|27881.1|27908.1|27901.1|27913.1|27906.1|27883.1|27876.1|90
1648026300000|2022-03-23 09:05:00|27910.6|27903.6|27888.1|27881.1|27913.1|27906.1|27888.1|27881.1|99
1648026600000|2022-03-23 09:10:00|27885.6|27878.6|27885.6|27878.6|27895.6|27888.6|27883.1|27876.1|123
1648026900000|2022-03-23 09:15:00|27883.1|27876.1|27883.1|27876.1|27893.1|27886.1|27873.1|27866.1|129
1648027200000|2022-03-23 09:20:00|27878.1|27871.1|27863.1|27856.1|27893.1|27886.1|27863.1|27856.1|97
1648027500000|2022-03-23 09:25:00|27865.6|27858.6|27868.1|27861.1|27883.1|27876.1|27863.1|27856.1|75
1648027800000|2022-03-23 09:30:00|27865.6|27858.6|27863.1|27856.1|27868.1|27861.1|27848.1|27841.1|131
1648028100000|2022-03-23 09:35:00|27860.6|27853.6|27848.1|27841.1|27860.6|27853.6|27823.1|27816.1|209
1648028400000|2022-03-23 09:40:00|27850.6|27843.6|27830.6|27823.6|27850.6|27843.6|27828.1|27821.1|124
1648028700000|2022-03-23 09:45:00|27833.1|27826.1|27813.1|27806.1|27833.1|27826.1|27810.6|27803.6|309
1648029000000|2022-03-23 09:50:00|27810.6|27803.6|27828.1|27821.1|27838.1|27831.1|27808.1|27801.1|83
1648029300000|2022-03-23 09:55:00|27825.6|27818.6|27828.1|27821.1|27838.1|27831.1|27823.1|27816.1|82
1648029600000|2022-03-23 10:00:00|27830.6|27823.6|27848.1|27841.1|27850.6|27843.6|27828.1|27821.1|182
1648029900000|2022-03-23 10:05:00|27850.6|27843.6|27838.1|27831.1|27853.1|27846.1|27833.1|27826.1|33
1648030200000|2022-03-23 10:10:00|27835.6|27828.6|27848.1|27841.1|27853.1|27846.1|27835.6|27828.6|51
1648030500000|2022-03-23 10:15:00|27843.1|27836.1|27853.1|27846.1|27853.1|27846.1|27838.1|27831.1|64
1648030800000|2022-03-23 10:20:00|27850.6|27843.6|27835.6|27828.6|27853.1|27846.1|27830.6|27823.6|65
1648031100000|2022-03-23 10:25:00|27833.1|27826.1|27820.6|27813.6|27838.1|27831.1|27820.6|27813.6|54
1648031400000|2022-03-23 10:30:00|27823.1|27816.1|27828.1|27821.1|27843.1|27836.1|27818.1|27811.1|55
1648031700000|2022-03-23 10:35:00|27830.6|27823.6|27838.1|27831.1|27843.1|27836.1|27828.1|27821.1|51
1648032000000|2022-03-23 10:40:00|27840.6|27833.6|27818.1|27811.1|27843.1|27836.1|27813.1|27806.1|86
1648032300000|2022-03-23 10:45:00|27815.6|27808.6|27828.1|27821.1|27833.1|27826.1|27813.1|27806.1|53
1648032600000|2022-03-23 10:50:00|27833.1|27826.1|27838.1|27831.1|27840.6|27833.6|27828.1|27821.1|94
1648032900000|2022-03-23 10:55:00|27833.1|27826.1|27828.1|27821.1|27843.1|27836.1|27818.1|27811.1|128
1648033200000|2022-03-23 11:00:00|27830.6|27823.6|27823.1|27816.1|27838.1|27831.1|27823.1|27816.1|29
1648033500000|2022-03-23 11:05:00|27828.1|27821.1|27788.1|27781.1|27828.1|27821.1|27788.1|27781.1|210
1648033800000|2022-03-23 11:10:00|27790.6|27783.6|27798.1|27791.1|27803.1|27796.1|27788.1|27781.1|121
1648034100000|2022-03-23 11:15:00|27800.6|27793.6|27798.1|27791.1|27803.1|27796.1|27793.1|27786.1|43
1648034400000|2022-03-23 11:20:00|27800.6|27793.6|27773.1|27766.1|27800.6|27793.6|27773.1|27766.1|136
1648034700000|2022-03-23 11:25:00|27778.1|27771.1|27773.1|27766.1|27783.1|27776.1|27773.1|27766.1|46
1648035000000|2022-03-23 11:30:00|27775.6|27768.6|27768.1|27761.1|27778.1|27771.1|27763.1|27756.1|67
1648035300000|2022-03-23 11:35:00|27770.6|27763.6|27773.1|27766.1|27783.1|27776.1|27768.1|27761.1|41
1648035600000|2022-03-23 11:40:00|27768.1|27761.1|27748.1|27741.1|27768.1|27761.1|27740.6|27733.6|135
1648035900000|2022-03-23 11:45:00|27753.1|27746.1|27753.1|27746.1|27763.1|27756.1|27743.1|27736.1|184
1648036200000|2022-03-23 11:50:00|27750.6|27743.6|27753.1|27746.1|27753.1|27746.1|27728.1|27721.1|96
1648036500000|2022-03-23 11:55:00|27755.6|27748.6|27753.1|27746.1|27758.1|27751.1|27745.6|27738.6|68
1648036800000|2022-03-23 12:00:00|27755.6|27748.6|27748.1|27741.1|27763.1|27756.1|27748.1|27741.1|169
1648037100000|2022-03-23 12:05:00|27753.1|27746.1|27748.1|27741.1|27758.1|27751.1|27733.1|27726.1|81
1648037400000|2022-03-23 12:10:00|27750.6|27743.6|27753.1|27746.1|27763.1|27756.1|27748.1|27741.1|43
1648037700000|2022-03-23 12:15:00|27750.6|27743.6|27728.1|27721.1|27753.1|27746.1|27728.1|27721.1|67
1648038000000|2022-03-23 12:20:00|27725.6|27718.6|27738.1|27731.1|27748.1|27741.1|27723.1|27716.1|89
1648038300000|2022-03-23 12:25:00|27743.1|27736.1|27718.1|27711.1|27743.1|27736.1|27713.1|27706.1|125
1648038600000|2022-03-23 12:30:00|27723.1|27716.1|27705.6|27698.6|27723.1|27716.1|27693.1|27686.1|189
1648038900000|2022-03-23 12:35:00|27708.1|27701.1|27713.1|27706.1|27715.6|27708.6|27698.1|27691.1|590
1648039200000|2022-03-23 12:40:00|27710.6|27703.6|27728.1|27721.1|27728.1|27721.1|27703.1|27696.1|154
1648039500000|2022-03-23 12:45:00|27725.6|27718.6|27723.1|27716.1|27730.6|27723.6|27713.1|27706.1|248
1648039800000|2022-03-23 12:50:00|27718.1|27711.1|27693.1|27686.1|27723.1|27716.1|27693.1|27686.1|104
1648040100000|2022-03-23 12:55:00|27688.1|27681.1|27698.1|27691.1|27708.1|27701.1|27688.1|27681.1|104
1648040400000|2022-03-23 13:00:00|27700.6|27693.6|27698.1|27691.1|27703.1|27696.1|27693.1|27686.1|36
1648040700000|2022-03-23 13:05:00|27695.6|27688.6|27698.1|27691.1|27710.6|27703.6|27693.1|27686.1|85
1648041000000|2022-03-23 13:10:00|27695.6|27688.6|27683.1|27676.1|27698.1|27691.1|27668.1|27661.1|149
1648041300000|2022-03-23 13:15:00|27678.1|27671.1|27678.1|27671.1|27688.1|27681.1|27668.1|27661.1|102
1648041600000|2022-03-23 13:20:00|27680.6|27673.6|27683.1|27676.1|27688.1|27681.1|27668.1|27661.1|52
1648041900000|2022-03-23 13:25:00|27678.1|27671.1|27663.1|27656.1|27688.1|27681.1|27663.1|27656.1|186
1648042200000|2022-03-23 13:30:00|27668.1|27661.1|27678.1|27671.1|27688.1|27681.1|27663.1|27656.1|514
1648042500000|2022-03-23 13:35:00|27675.6|27668.6|27668.1|27661.1|27705.6|27698.6|27663.1|27656.1|205
1648042800000|2022-03-23 13:40:00|27663.1|27656.1|27688.1|27681.1|27703.1|27696.1|27658.1|27651.1|198
1648043100000|2022-03-23 13:45:00|27683.1|27676.1|27660.6|27653.6|27688.1|27681.1|27653.1|27646.1|259
1648043400000|2022-03-23 13:50:00|27658.1|27651.1|27683.1|27676.1|27683.1|27676.1|27648.1|27641.1|191
1648043700000|2022-03-23 13:55:00|27678.1|27671.1|27685.6|27678.6|27703.1|27696.1|27668.1|27661.1|249
1648044000000|2022-03-23 14:00:00|27683.1|27676.1|27708.1|27701.1|27715.6|27708.6|27673.1|27666.1|202
1648044300000|2022-03-23 14:05:00|27710.6|27703.6|27743.1|27736.1|27745.6|27738.6|27705.6|27698.6|264
1648044600000|2022-03-23 14:10:00|27738.1|27731.1|27773.1|27766.1|27773.1|27766.1|27728.1|27721.1|325
1648044900000|2022-03-23 14:15:00|27775.6|27768.6|27788.1|27781.1|27793.1|27786.1|27768.1|27761.1|413
1648045200000|2022-03-23 14:20:00|27783.1|27776.1|27790.6|27783.6|27793.1|27786.1|27758.1|27751.1|256
1648045500000|2022-03-23 14:25:00|27788.1|27781.1|27775.6|27768.6|27793.1|27786.1|27758.1|27751.1|241
1648045800000|2022-03-23 14:30:00|27778.1|27771.1|27773.1|27766.1|27788.1|27781.1|27768.1|27761.1|242
1648046100000|2022-03-23 14:35:00|27768.1|27761.1|27758.1|27751.1|27778.1|27771.1|27758.1|27751.1|115
1648046400000|2022-03-23 14:40:00|27753.1|27746.1|27738.1|27731.1|27763.1|27756.1|27738.1|27731.1|191
1648046700000|2022-03-23 14:45:00|27735.6|27728.6|27735.6|27728.6|27738.1|27731.1|27713.1|27706.1|203
1648047000000|2022-03-23 14:50:00|27738.1|27731.1|27738.1|27731.1|27753.1|27746.1|27728.1|27721.1|174
1648047300000|2022-03-23 14:55:00|27735.6|27728.6|27753.1|27746.1|27760.6|27753.6|27733.1|27726.1|57
1648047600000|2022-03-23 15:00:00|27750.6|27743.6|27758.1|27751.1|27768.1|27761.1|27748.1|27741.1|147
1648047900000|2022-03-23 15:05:00|27755.6|27748.6|27738.1|27731.1|27763.1|27756.1|27738.1|27731.1|89
1648048200000|2022-03-23 15:10:00|27735.6|27728.6|27753.1|27746.1|27758.1|27751.1|27733.1|27726.1|101
1648048500000|2022-03-23 15:15:00|27755.6|27748.6|27755.6|27748.6|27763.1|27756.1|27748.1|27741.1|155
1648048800000|2022-03-23 15:20:00|27753.1|27746.1|27783.1|27776.1|27795.6|27788.6|27753.1|27746.1|233
1648049100000|2022-03-23 15:25:00|27785.6|27778.6|27798.1|27791.1|27798.1|27791.1|27783.1|27776.1|190
1648049400000|2022-03-23 15:30:00|27803.1|27796.1|27778.1|27771.1|27803.1|27796.1|27773.1|27766.1|112
1648049700000|2022-03-23 15:35:00|27775.6|27768.6|27783.1|27776.1|27788.1|27781.1|27768.1|27761.1|54
1648050000000|2022-03-23 15:40:00|27778.1|27771.1|27808.1|27801.1|27808.1|27801.1|27773.1|27766.1|207
1648050300000|2022-03-23 15:45:00|27805.6|27798.6|27798.1|27791.1|27838.1|27831.1|27793.1|27786.1|941
1648050600000|2022-03-23 15:50:00|27795.6|27788.6|27818.1|27811.1|27818.1|27811.1|27793.1|27786.1|100
1648050900000|2022-03-23 15:55:00|27820.6|27813.6|27808.1|27801.1|27823.1|27816.1|27803.1|27796.1|116
1648051200000|2022-03-23 16:00:00|27810.6|27803.6|27828.1|27821.1|27843.1|27836.1|27803.1|27796.1|284
1648051500000|2022-03-23 16:05:00|27830.6|27823.6|27798.1|27791.1|27833.1|27826.1|27795.6|27788.6|134
1648051800000|2022-03-23 16:10:00|27795.6|27788.6|27758.1|27751.1|27798.1|27791.1|27738.1|27731.1|499
1648052100000|2022-03-23 16:15:00|27763.1|27756.1|27780.6|27773.6|27783.1|27776.1|27760.6|27753.6|123
1648052400000|2022-03-23 16:20:00|27778.1|27771.1|27778.1|27771.1|27788.1|27781.1|27773.1|27766.1|134
1648052700000|2022-03-23 16:25:00|27775.6|27768.6|27783.1|27776.1|27793.1|27786.1|27773.1|27766.1|192
1648053000000|2022-03-23 16:30:00|27778.1|27771.1|27793.1|27786.1|27798.1|27791.1|27778.1|27771.1|110
1648053300000|2022-03-23 16:35:00|27788.1|27781.1|27768.1|27761.1|27793.1|27786.1|27758.1|27751.1|172
1648053600000|2022-03-23 16:40:00|27773.1|27766.1|27738.1|27731.1|27773.1|27766.1|27738.1|27731.1|129
1648053900000|2022-03-23 16:45:00|27733.1|27726.1|27713.1|27706.1|27738.1|27731.1|27708.1|27701.1|294
1648054200000|2022-03-23 16:50:00|27715.6|27708.6|27728.1|27721.1|27733.1|27726.1|27708.1|27701.1|119
1648054500000|2022-03-23 16:55:00|27723.1|27716.1|27738.1|27731.1|27740.6|27733.6|27723.1|27716.1|58
1648054800000|2022-03-23 17:00:00|27740.6|27733.6|27710.6|27703.6|27743.1|27736.1|27708.1|27701.1|78
1648055100000|2022-03-23 17:05:00|27708.1|27701.1|27738.1|27731.1|27738.1|27731.1|27708.1|27701.1|56
1648055400000|2022-03-23 17:10:00|27740.6|27733.6|27733.1|27726.1|27748.1|27741.1|27728.1|27721.1|39
1648055700000|2022-03-23 17:15:00|27735.6|27728.6|27703.1|27696.1|27743.1|27736.1|27693.1|27686.1|160
1648056000000|2022-03-23 17:20:00|27705.6|27698.6|27688.1|27681.1|27713.1|27706.1|27683.1|27676.1|127
1648056300000|2022-03-23 17:25:00|27690.6|27683.6|27648.1|27641.1|27690.6|27683.6|27643.1|27636.1|325
1648056600000|2022-03-23 17:30:00|27645.6|27638.6|27673.1|27666.1|27680.6|27673.6|27643.1|27636.1|152
1648056900000|2022-03-23 17:35:00|27670.6|27663.6|27673.1|27666.1|27683.1|27676.1|27663.1|27656.1|169
1648057200000|2022-03-23 17:40:00|27668.1|27661.1|27663.1|27656.1|27683.1|27676.1|27663.1|27656.1|53
1648057500000|2022-03-23 17:45:00|27665.6|27658.6|27663.1|27656.1|27668.1|27661.1|27653.1|27646.1|51
1648057800000|2022-03-23 17:50:00|27658.1|27651.1|27685.6|27678.6|27685.6|27678.6|27653.1|27646.1|65
1648058100000|2022-03-23 17:55:00|27683.1|27676.1|27688.1|27681.1|27690.6|27683.6|27680.6|27673.6|37
1648058400000|2022-03-23 18:00:00|27683.1|27676.1|27693.1|27686.1|27698.1|27691.1|27678.1|27671.1|50
1648058700000|2022-03-23 18:05:00|27688.1|27681.1|27653.1|27646.1|27688.1|27681.1|27648.1|27641.1|78
1648059000000|2022-03-23 18:10:00|27650.6|27643.6|27648.1|27641.1|27658.1|27651.1|27643.1|27636.1|56
1648059300000|2022-03-23 18:15:00|27650.6|27643.6|27680.6|27673.6|27683.1|27676.1|27643.1|27636.1|73
1648059600000|2022-03-23 18:20:00|27683.1|27676.1|27678.1|27671.1|27683.1|27676.1|27668.1|27661.1|38
1648059900000|2022-03-23 18:25:00|27673.1|27666.1|27703.1|27696.1|27705.6|27698.6|27673.1|27666.1|79
1648060200000|2022-03-23 18:30:00|27700.6|27693.6|27678.1|27671.1|27703.1|27696.1|27678.1|27671.1|65
1648060500000|2022-03-23 18:35:00|27675.6|27668.6|27693.1|27686.1|27693.1|27686.1|27670.6|27663.6|58
1648060800000|2022-03-23 18:40:00|27698.1|27691.1|27698.1|27691.1|27703.1|27696.1|27688.1|27681.1|45
1648061100000|2022-03-23 18:45:00|27700.6|27693.6|27723.1|27716.1|27728.1|27721.1|27698.1|27691.1|98
1648061400000|2022-03-23 18:50:00|27720.6|27713.6|27723.1|27716.1|27728.1|27721.1|27708.1|27701.1|23
1648061700000|2022-03-23 18:55:00|27728.1|27721.1|27698.1|27691.1|27728.1|27721.1|27693.1|27686.1|110
1648062000000|2022-03-23 19:00:00|27700.6|27693.6|27708.1|27701.1|27718.1|27711.1|27688.1|27681.1|117
1648062300000|2022-03-23 19:05:00|27710.6|27703.6|27683.1|27676.1|27710.6|27703.6|27675.6|27668.6|70
1648062600000|2022-03-23 19:10:00|27680.6|27673.6|27683.1|27676.1|27693.1|27686.1|27673.1|27666.1|54
1648062900000|2022-03-23 19:15:00|27685.6|27678.6|27673.1|27666.1|27690.6|27683.6|27673.1|27666.1|76
1648063200000|2022-03-23 19:20:00|27675.6|27668.6|27700.6|27693.6|27700.6|27693.6|27668.1|27661.1|126
1648063500000|2022-03-23 19:25:00|27698.1|27691.1|27703.1|27696.1|27705.6|27698.6|27683.1|27676.1|101
1648063800000|2022-03-23 19:30:00|27698.1|27691.1|27680.6|27673.6|27708.1|27701.1|27678.1|27671.1|61
1648064100000|2022-03-23 19:35:00|27683.1|27676.1|27668.1|27661.1|27688.1|27681.1|27668.1|27661.1|37
1648064400000|2022-03-23 19:40:00|27670.6|27663.6|27690.6|27683.6|27690.6|27683.6|27643.1|27636.1|93
1648064700000|2022-03-23 19:45:00|27688.1|27681.1|27688.1|27681.1|27710.6|27703.6|27683.1|27676.1|147
1648065000000|2022-03-23 19:50:00|27683.1|27676.1|27643.1|27636.1|27683.1|27676.1|27643.1|27636.1|346
1648065300000|2022-03-23 19:55:00|27645.6|27638.6|27613.1|27606.1|27653.1|27646.1|27613.1|27606.1|452
1648065600000|2022-03-23 20:00:00|27618.1|27611.1|27610.6|27603.6|27620.6|27613.6|27598.1|27591.1|102
1648065900000|2022-03-23 20:05:00|27608.1|27601.1|27600.6|27593.6|27613.1|27606.1|27598.1|27591.1|233
1648066200000|2022-03-23 20:10:00|27603.1|27596.1|27603.1|27596.1|27608.1|27601.1|27598.1|27591.1|10
1648066500000|2022-03-23 20:15:00|27600.6|27593.6|27603.1|27596.1|27605.6|27598.6|27598.1|27591.1|4
1648066800000|2022-03-23 20:20:00|27600.6|27593.6|27605.6|27598.6|27610.6|27603.6|27600.6|27593.6|6
1648067100000|2022-03-23 20:25:00|27608.1|27601.1|27608.1|27601.1|27610.6|27603.6|27605.6|27598.6|0
1648067400000|2022-03-23 20:30:00|27610.6|27603.6|27628.1|27621.1|27628.1|27621.1|27610.6|27603.6|13
1648067700000|2022-03-23 20:35:00|27625.6|27618.6|27620.6|27613.6|27628.1|27621.1|27618.1|27611.1|4
1648068000000|2022-03-23 20:40:00|27618.1|27611.1|27620.6|27613.6|27623.1|27616.1|27618.1|27611.1|0
1648068300000|2022-03-23 20:45:00|27623.1|27616.1|27633.1|27626.1|27633.1|27626.1|27620.6|27613.6|39
1648068600000|2022-03-23 20:50:00|27635.6|27628.6|27628.1|27621.1|27635.6|27628.6|27623.1|27616.1|52
1648068900000|2022-03-23 20:55:00|27630.6|27623.6|27652.1|27637.1|27659.6|27644.6|27628.1|27621.1|62
1648069200000|2022-03-23 21:00:00|27649.6|27634.6|27654.6|27639.6|27657.1|27642.1|27642.1|27627.1|0
1648069500000|2022-03-23 21:05:00|27652.1|27637.1|27652.1|27637.1|27654.6|27639.6|27652.1|27637.1|0
1648069800000|2022-03-23 21:10:00|27654.6|27639.6|27654.6|27639.6|27654.6|27639.6|27654.6|27639.6|0
1648070100000|2022-03-23 21:15:00|27662.1|27632.1|27659.9|27629.9|27662.7|27632.7|27659.1|27629.1|12817
1648070400000|2022-03-23 21:20:00|27659.2|27629.2|27658.4|27628.4|27660.1|27630.1|27657.4|27627.4|0
1648070700000|2022-03-23 21:25:00|27658.1|27628.1|27677.1|27647.1|27677.1|27647.1|27656.9|27626.9|0
1648071000000|2022-03-23 21:30:00|27676.9|27646.9|27677.3|27647.3|27679.5|27649.5|27676.6|27646.6|0
1648071300000|2022-03-23 21:35:00|27679.2|27649.2|27677.8|27647.8|27679.2|27649.2|27677.6|27647.6|0
1648071600000|2022-03-23 21:40:00|27678.1|27648.1|27676.1|27646.1|27680.6|27650.6|27675.9|27645.9|0
1648071900000|2022-03-23 21:45:00|27675.9|27645.9|27675.6|27645.6|27676.6|27646.6|27675.6|27645.6|0
1648072200000|2022-03-23 21:50:00|27675.3|27645.3|27675.4|27645.4|27676.2|27646.2|27675.2|27645.2|0
1648072500000|2022-03-23 21:55:00|27675.9|27645.9|27675.6|27645.6|27676.8|27646.8|27674.8|27644.8|0
1648072800000|2022-03-23 22:00:00|27680.8|27650.8|27627.1|27612.1|27684.2|27654.2|27627.1|27612.1|12
1648073100000|2022-03-23 22:05:00|27622.1|27607.1|27622.1|27607.1|27622.1|27607.1|27609.6|27594.6|6
1648073400000|2022-03-23 22:10:00|27624.6|27609.6|27624.6|27609.6|27624.6|27609.6|27624.6|27609.6|0
1648073700000|2022-03-23 22:15:00|27627.1|27612.1|27634.6|27619.6|27634.6|27619.6|27627.1|27612.1|3
1648074000000|2022-03-23 22:20:00|||||||||1
1648074300000|2022-03-23 22:25:00|27637.1|27622.1|27642.1|27627.1|27644.6|27629.6|27637.1|27622.1|1
1648074600000|2022-03-23 22:30:00|27644.6|27629.6|27649.6|27634.6|27654.6|27639.6|27644.6|27629.6|4
1648074900000|2022-03-23 22:35:00|27647.1|27632.1|27649.6|27634.6|27649.6|27634.6|27647.1|27632.1|0
1648075200000|2022-03-23 22:40:00|27647.1|27632.1|27647.1|27632.1|27647.1|27632.1|27644.6|27629.6|3
1648075500000|2022-03-23 22:45:00|27644.6|27629.6|27637.1|27622.1|27644.6|27629.6|27637.1|27622.1|6
1648075800000|2022-03-23 22:50:00|27634.6|27619.6|27634.6|27619.6|27637.1|27622.1|27634.6|27619.6|2
1648076100000|2022-03-23 22:55:00|27632.1|27617.1|27632.1|27617.1|27632.1|27617.1|27629.6|27614.6|6
1648076400000|2022-03-23 23:00:00|27637.1|27622.1|27644.6|27629.6|27647.1|27632.1|27622.1|27607.1|88
1648076700000|2022-03-23 23:05:00|27647.1|27632.1|27644.6|27629.6|27647.1|27632.1|27637.1|27622.1|1
1648077000000|2022-03-23 23:10:00|27647.1|27632.1|27647.1|27632.1|27647.1|27632.1|27644.6|27629.6|5
1648077300000|2022-03-23 23:15:00|27652.1|27637.1|27652.1|27637.1|27652.1|27637.1|27647.1|27632.1|6
1648077600000|2022-03-23 23:20:00|27647.1|27632.1|27662.1|27647.1|27662.1|27647.1|27647.1|27632.1|9
1648077900000|2022-03-23 23:25:00|27659.6|27644.6|27674.6|27659.6|27679.6|27664.6|27659.6|27644.6|29
1648078200000|2022-03-23 23:30:00|27672.1|27657.1|27663.1|27656.1|27678.1|27671.1|27663.1|27654.6|18648
1648078500000|2022-03-23 23:35:00|27658.1|27651.1|27663.1|27656.1|27670.6|27663.6|27648.1|27641.1|150
1648078800000|2022-03-23 23:40:00|27658.1|27651.1|27658.1|27651.1|27665.6|27658.6|27648.1|27641.1|248
1648079100000|2022-03-23 23:45:00|27660.6|27653.6|27665.6|27658.6|27703.1|27696.1|27660.6|27653.6|499
1648079400000|2022-03-23 23:50:00|27663.1|27656.1|27640.6|27633.6|27673.1|27666.1|27638.1|27631.1|390
1648079700000|2022-03-23 23:55:00|27643.1|27636.1|27645.6|27638.6|27663.1|27656.1|27638.1|27631.1|213
1648080000000|2022-03-24 00:00:00|27653.1|27646.1|27698.1|27691.1|27710.6|27703.6|27653.1|27646.1|1134
1648080300000|2022-03-24 00:05:00|27703.1|27696.1|27805.6|27798.6|27808.1|27801.1|27693.1|27686.1|1053
1648080600000|2022-03-24 00:10:00|27808.1|27801.1|27785.6|27778.6|27813.1|27806.1|27765.6|27758.6|619
1648080900000|2022-03-24 00:15:00|27783.1|27776.1|27738.1|27731.1|27800.6|27793.6|27733.1|27726.1|466
1648081200000|2022-03-24 00:20:00|27735.6|27728.6|27703.1|27696.1|27735.6|27728.6|27678.1|27671.1|587
1648081500000|2022-03-24 00:25:00|27698.1|27691.1|27678.1|27671.1|27715.6|27708.6|27678.1|27671.1|396
1648081800000|2022-03-24 00:30:00|27683.1|27676.1|27665.6|27658.6|27688.1|27681.1|27623.1|27616.1|764
1648082100000|2022-03-24 00:35:00|27668.1|27661.1|27663.1|27656.1|27685.6|27678.6|27620.6|27613.6|370
1648082400000|2022-03-24 00:40:00|27668.1|27661.1|27698.1|27691.1|27703.1|27696.1|27660.6|27653.6|285
1648082700000|2022-03-24 00:45:00|27695.6|27688.6|27678.1|27671.1|27708.1|27701.1|27663.1|27656.1|247
1648083000000|2022-03-24 00:50:00|27683.1|27676.1|27683.1|27676.1|27713.1|27706.1|27678.1|27671.1|284
1648083300000|2022-03-24 00:55:00|27685.6|27678.6|27683.1|27676.1|27693.1|27686.1|27663.1|27656.1|202
1648083600000|2022-03-24 01:00:00|27678.1|27671.1|27673.1|27666.1|27683.1|27676.1|27658.1|27651.1|236
1648083900000|2022-03-24 01:05:00|27675.6|27668.6|27678.1|27671.1|27678.1|27671.1|27648.1|27641.1|326
1648084200000|2022-03-24 01:10:00|27675.6|27668.6|27633.1|27626.1|27678.1|27671.1|27633.1|27626.1|191
1648084500000|2022-03-24 01:15:00|27638.1|27631.1|27658.1|27651.1|27673.1|27666.1|27633.1|27626.1|295
1648084800000|2022-03-24 01:20:00|27660.6|27653.6|27643.1|27636.1|27668.1|27661.1|27638.1|27631.1|156
1648085100000|2022-03-24 01:25:00|27648.1|27641.1|27645.6|27638.6|27653.1|27646.1|27638.1|27631.1|164
1648085400000|2022-03-24 01:30:00|27643.1|27636.1|27673.1|27666.1|27678.1|27671.1|27633.1|27626.1|226
1648085700000|2022-03-24 01:35:00|27678.1|27671.1|27773.1|27766.1|27780.6|27773.6|27673.1|27666.1|700
1648086000000|2022-03-24 01:40:00|27768.1|27761.1|27788.1|27781.1|27793.1|27786.1|27745.6|27738.6|376
1648086300000|2022-03-24 01:45:00|27785.6|27778.6|27728.1|27721.1|27788.1|27781.1|27723.1|27716.1|391
1648086600000|2022-03-24 01:50:00|27730.6|27723.6|27753.1|27746.1|27753.1|27746.1|27713.1|27706.1|306
1648086900000|2022-03-24 01:55:00|27750.6|27743.6|27723.1|27716.1|27753.1|27746.1|27723.1|27716.1|128
1648087200000|2022-03-24 02:00:00|27725.6|27718.6|27733.1|27726.1|27743.1|27736.1|27718.1|27711.1|110
1648087500000|2022-03-24 02:05:00|27735.6|27728.6|27733.1|27726.1|27753.1|27746.1|27725.6|27718.6|175
1648087800000|2022-03-24 02:10:00|27735.6|27728.6|27723.1|27716.1|27740.6|27733.6|27718.1|27711.1|77
1648088100000|2022-03-24 02:15:00|27720.6|27713.6|27713.1|27706.1|27720.6|27713.6|27698.1|27691.1|113
1648088400000|2022-03-24 02:20:00|27708.1|27701.1|27708.1|27701.1|27715.6|27708.6|27698.1|27691.1|70
1648088700000|2022-03-24 02:25:00|27710.6|27703.6|27723.1|27716.1|27728.1|27721.1|27708.1|27701.1|143
1648089000000|2022-03-24 02:30:00|27728.1|27721.1|27738.1|27731.1|27770.6|27763.6|27728.1|27721.1|134
1648089300000|2022-03-24 02:35:00|27740.6|27733.6|27758.1|27751.1|27758.1|27751.1|27738.1|27731.1|102
1648089600000|2022-03-24 02:40:00|27755.6|27748.6|27758.1|27751.1|27768.1|27761.1|27748.1|27741.1|64
1648089900000|2022-03-24 02:45:00|27760.6|27753.6|27768.1|27761.1|27783.1|27776.1|27755.6|27748.6|65
1648090200000|2022-03-24 02:50:00|27770.6|27763.6|27748.1|27741.1|27770.6|27763.6|27748.1|27741.1|56
1648090500000|2022-03-24 02:55:00|27745.6|27738.6|27743.1|27736.1|27753.1|27746.1|27743.1|27736.1|44
1648090800000|2022-03-24 03:00:00|27740.6|27733.6|27738.1|27731.1|27748.1|27741.1|27733.1|27726.1|42
1648091100000|2022-03-24 03:05:00|27735.6|27728.6|27755.6|27748.6|27763.1|27756.1|27728.1|27721.1|115
1648091400000|2022-03-24 03:10:00|27758.1|27751.1|27768.1|27761.1|27768.1|27761.1|27753.1|27746.1|68
1648091700000|2022-03-24 03:15:00|27765.6|27758.6|27773.1|27766.1|27788.1|27781.1|27758.1|27751.1|82
1648092000000|2022-03-24 03:20:00|27770.6|27763.6|27753.1|27746.1|27770.6|27763.6|27748.1|27741.1|66
1648092300000|2022-03-24 03:25:00|27750.6|27743.6|27743.1|27736.1|27753.1|27746.1|27740.6|27733.6|104
1648092600000|2022-03-24 03:30:00|27745.6|27738.6|27785.6|27778.6|27798.1|27791.1|27743.1|27736.1|365
1648092900000|2022-03-24 03:35:00|27783.1|27776.1|27793.1|27786.1|27798.1|27791.1|27778.1|27771.1|111
1648093200000|2022-03-24 03:40:00|27795.6|27788.6|27778.1|27771.1|27798.1|27791.1|27778.1|27771.1|117
1648093500000|2022-03-24 03:45:00|27775.6|27768.6|27798.1|27791.1|27808.1|27801.1|27768.1|27761.1|89
1648093800000|2022-03-24 03:50:00|27800.6|27793.6|27835.6|27828.6|27838.1|27831.1|27793.1|27786.1|348
1648094100000|2022-03-24 03:55:00|27833.1|27826.1|27883.1|27876.1|27898.1|27891.1|27828.1|27821.1|454
1648094400000|2022-03-24 04:00:00|27885.6|27878.6|27898.1|27891.1|27898.1|27891.1|27860.6|27853.6|356
1648094700000|2022-03-24 04:05:00|27900.6|27893.6|27903.1|27896.1|27905.6|27898.6|27883.1|27876.1|181
1648095000000|2022-03-24 04:10:00|27905.6|27898.6|27905.6|27898.6|27905.6|27898.6|27893.1|27886.1|147
1648095300000|2022-03-24 04:15:00|27903.1|27896.1|27933.1|27926.1|27938.1|27931.1|27900.6|27893.6|335
1648095600000|2022-03-24 04:20:00|27935.6|27928.6|27923.1|27916.1|27938.1|27931.1|27920.6|27913.6|214
1648095900000|2022-03-24 04:25:00|27928.1|27921.1|27933.1|27926.1|27938.1|27931.1|27923.1|27916.1|191
1648096200000|2022-03-24 04:30:00|27938.1|27931.1|27975.6|27968.6|27978.1|27971.1|27938.1|27931.1|340
1648096500000|2022-03-24 04:35:00|27978.1|27971.1|27983.1|27976.1|27998.1|27991.1|27968.1|27961.1|253
1648096800000|2022-03-24 04:40:00|27988.1|27981.1|27965.6|27958.6|27993.1|27986.1|27963.1|27956.1|261
1648097100000|2022-03-24 04:45:00|27968.1|27961.1|27978.1|27971.1|28003.1|27996.1|27968.1|27961.1|255
1648097400000|2022-03-24 04:50:00|27973.1|27966.1|27968.1|27961.1|27978.1|27971.1|27968.1|27961.1|157
1648097700000|2022-03-24 04:55:00|27963.1|27956.1|27958.1|27951.1|27968.1|27961.1|27945.6|27938.6|225
1648098000000|2022-03-24 05:00:00|27960.6|27953.6|28003.1|27996.1|28010.6|28003.6|27958.1|27951.1|455
1648098300000|2022-03-24 05:05:00|28000.6|27993.6|28003.1|27996.1|28008.1|28001.1|27993.1|27986.1|301
1648098600000|2022-03-24 05:10:00|28013.1|28006.1|28013.1|28006.1|28033.1|28026.1|28005.6|27998.6|294
1648098900000|2022-03-24 05:15:00|28023.1|28016.1|28013.1|28006.1|28028.1|28021.1|28013.1|28006.1|313
1648099200000|2022-03-24 05:20:00|28018.1|28011.1|28013.1|28006.1|28018.1|28011.1|28008.1|28001.1|212
1648099500000|2022-03-24 05:25:00|28008.1|28001.1|28003.1|27996.1|28013.1|28006.1|28003.1|27996.1|203
1648099800000|2022-03-24 05:30:00|28008.1|28001.1|28023.1|28016.1|28023.1|28016.1|28008.1|28001.1|234
1648100100000|2022-03-24 05:35:00|28028.1|28021.1|28058.1|28051.1|28063.1|28056.1|28023.1|28016.1|586
1648100400000|2022-03-24 05:40:00|28055.6|28048.6|28078.1|28071.1|28083.1|28076.1|28053.1|28046.1|552
1648100700000|2022-03-24 05:45:00|28073.1|28066.1|28073.1|28066.1|28093.1|28086.1|28073.1|28066.1|730
1648101000000|2022-03-24 05:50:00|28070.6|28063.6|28088.1|28081.1|28088.1|28081.1|28058.1|28051.1|288
1648101300000|2022-03-24 05:55:00|28085.6|28078.6|28108.1|28101.1|28108.1|28101.1|28078.1|28071.1|1125
1648101600000|2022-03-24 06:00:00|28103.1|28096.1|28168.1|28161.1|28170.6|28163.6|28103.1|28096.1|1692
1648101900000|2022-03-24 06:05:00|28165.6|28158.6|28090.6|28083.6|28173.1|28166.1|28083.1|28076.1|1443
1648102200000|2022-03-24 06:10:00|28093.1|28086.1|28078.1|28071.1|28100.6|28093.6|28078.1|28071.1|257
1648102500000|2022-03-24 06:15:00|28073.1|28066.1|28063.1|28056.1|28078.1|28071.1|28063.1|28056.1|362
1648102800000|2022-03-24 06:20:00|28068.1|28061.1|28063.1|28056.1|28068.1|28061.1|28058.1|28051.1|206
1648103100000|2022-03-24 06:25:00|28060.6|28053.6|28063.1|28056.1|28065.6|28058.6|28053.1|28046.1|174
1648103400000|2022-03-24 06:30:00|28065.6|28058.6|28053.1|28046.1|28068.1|28061.1|28053.1|28046.1|56
1648103700000|2022-03-24 06:35:00|28058.1|28051.1|28058.1|28051.1|28060.6|28053.6|28053.1|28046.1|80
1648104000000|2022-03-24 06:40:00|28060.6|28053.6|28058.1|28051.1|28063.1|28056.1|28055.6|28048.6|58
1648104300000|2022-03-24 06:45:00|28055.6|28048.6|28053.1|28046.1|28063.1|28056.1|28053.1|28046.1|22
1648104600000|2022-03-24 06:50:00|28048.1|28041.1|28028.1|28021.1|28048.1|28041.1|28025.6|28018.6|210
1648104900000|2022-03-24 06:55:00|28025.6|28018.6|28040.6|28033.6|28043.1|28036.1|28023.1|28016.1|65
1648105200000|2022-03-24 07:00:00|28038.1|28031.1|28063.1|28056.1|28068.1|28061.1|28038.1|28031.1|88
1648105500000|2022-03-24 07:05:00|28060.6|28053.6|28065.6|28058.6|28068.1|28061.1|28048.1|28041.1|41
1648105800000|2022-03-24 07:10:00|28068.1|28061.1|28073.1|28066.1|28075.6|28068.6|28063.1|28056.1|52
1648106100000|2022-03-24 07:15:00|28075.6|28068.6|28093.1|28086.1|28093.1|28086.1|28068.1|28061.1|147
1648106400000|2022-03-24 07:20:00|28095.6|28088.6|28068.1|28061.1|28095.6|28088.6|28063.1|28056.1|123
1648106700000|2022-03-24 07:25:00|28063.1|28056.1|28093.1|28086.1|28095.6|28088.6|28063.1|28056.1|88
1648107000000|2022-03-24 07:30:00|28095.6|28088.6|28098.1|28091.1|28103.1|28096.1|28088.1|28081.1|262
1648107300000|2022-03-24 07:35:00|28095.6|28088.6|28078.1|28071.1|28095.6|28088.6|28078.1|28071.1|113
1648107600000|2022-03-24 07:40:00|28075.6|28068.6|28083.1|28076.1|28088.1|28081.1|28065.6|28058.6|92
1648107900000|2022-03-24 07:45:00|28078.1|28071.1|28058.1|28051.1|28078.1|28071.1|28055.6|28048.6|66
1648108200000|2022-03-24 07:50:00|28055.6|28048.6|28063.1|28056.1|28065.6|28058.6|28048.1|28041.1|151
1648108500000|2022-03-24 07:55:00|28060.6|28053.6|28063.1|28056.1|28073.1|28066.1|28048.1|28041.1|272
1648108800000|2022-03-24 08:00:00|28068.1|28061.1|28098.1|28091.1|28098.1|28091.1|28058.1|28051.1|215
1648109100000|2022-03-24 08:05:00|28100.6|28093.6|28098.1|28091.1|28153.1|28146.1|28093.1|28086.1|430
1648109400000|2022-03-24 08:10:00|28100.6|28093.6|28093.1|28086.1|28120.6|28113.6|28085.6|28078.6|178
1648109700000|2022-03-24 08:15:00|28098.1|28091.1|28098.1|28091.1|28118.1|28111.1|28078.1|28071.1|273
1648110000000|2022-03-24 08:20:00|28100.6|28093.6|28103.1|28096.1|28113.1|28106.1|28088.1|28081.1|132
1648110300000|2022-03-24 08:25:00|28105.6|28098.6|28108.1|28101.1|28118.1|28111.1|28098.1|28091.1|122
1648110600000|2022-03-24 08:30:00|28110.6|28103.6|28133.1|28126.1|28158.1|28151.1|28110.6|28103.6|335
1648110900000|2022-03-24 08:35:00|28135.6|28128.6|28163.1|28156.1|28173.1|28166.1|28130.6|28123.6|126
1648111200000|2022-03-24 08:40:00|28168.1|28161.1|28153.1|28146.1|28173.1|28166.1|28150.6|28143.6|186
1648111500000|2022-03-24 08:45:00|28150.6|28143.6|28133.1|28126.1|28163.1|28156.1|28128.1|28121.1|108
1648111800000|2022-03-24 08:50:00|28135.6|28128.6|28133.1|28126.1|28143.1|28136.1|28133.1|28126.1|64
1648112100000|2022-03-24 08:55:00|28135.6|28128.6|28138.1|28131.1|28143.1|28136.1|28128.1|28121.1|57
1648112400000|2022-03-24 09:00:00|28135.6|28128.6|28158.1|28151.1|28163.1|28156.1|28133.1|28126.1|123
1648112700000|2022-03-24 09:05:00|28153.1|28146.1|28150.6|28143.6|28168.1|28161.1|28148.1|28141.1|78
1648113000000|2022-03-24 09:10:00|28153.1|28146.1|28158.1|28151.1|28158.1|28151.1|28138.1|28131.1|51
1648113300000|2022-03-24 09:15:00|28155.6|28148.6|28163.1|28156.1|28163.1|28156.1|28145.6|28138.6|72
1648113600000|2022-03-24 09:20:00|28165.6|28158.6|28138.1|28131.1|28173.1|28166.1|28133.1|28126.1|670
1648113900000|2022-03-24 09:25:00|28135.6|28128.6|28138.1|28131.1|28143.1|28136.1|28133.1|28126.1|115
1648114200000|2022-03-24 09:30:00|28135.6|28128.6|28153.1|28146.1|28153.1|28146.1|28128.1|28121.1|73
1648114500000|2022-03-24 09:35:00|28150.6|28143.6|28145.6|28138.6|28153.1|28146.1|28138.1|28131.1|31
1648114800000|2022-03-24 09:40:00|28143.1|28136.1|28133.1|28126.1|28143.1|28136.1|28128.1|28121.1|36
1648115100000|2022-03-24 09:45:00|28130.6|28123.6|28133.1|28126.1|28135.6|28128.6|28123.1|28116.1|55
1648115400000|2022-03-24 09:50:00|28138.1|28131.1|28123.1|28116.1|28138.1|28131.1|28120.6|28113.6|85
1648115700000|2022-03-24 09:55:00|28128.1|28121.1|28103.1|28096.1|28128.1|28121.1|28103.1|28096.1|172
1648116000000|2022-03-24 10:00:00|28098.1|28091.1|28073.1|28066.1|28103.1|28096.1|28068.1|28061.1|249
1648116300000|2022-03-24 10:05:00|28070.6|28063.6|28063.1|28056.1|28075.6|28068.6|28060.6|28053.6|47
1648116600000|2022-03-24 10:10:00|28068.1|28061.1|28053.1|28046.1|28078.1|28071.1|28053.1|28046.1|70
1648116900000|2022-03-24 10:15:00|28050.6|28043.6|28060.6|28053.6|28068.1|28061.1|28048.1|28041.1|82
1648117200000|2022-03-24 10:20:00|28063.1|28056.1|28053.1|28046.1|28068.1|28061.1|28045.6|28038.6|122
1648117500000|2022-03-24 10:25:00|28055.6|28048.6|28058.1|28051.1|28063.1|28056.1|28048.1|28041.1|39
1648117800000|2022-03-24 10:30:00|28060.6|28053.6|28058.1|28051.1|28063.1|28056.1|28038.1|28031.1|205
1648118100000|2022-03-24 10:35:00|28060.6|28053.6|28053.1|28046.1|28068.1|28061.1|28048.1|28041.1|91
1648118400000|2022-03-24 10:40:00|28048.1|28041.1|28053.1|28046.1|28058.1|28051.1|28045.6|28038.6|70
1648118700000|2022-03-24 10:45:00|28058.1|28051.1|28048.1|28041.1|28063.1|28056.1|28048.1|28041.1|42
1648119000000|2022-03-24 10:50:00|28050.6|28043.6|28075.6|28068.6|28078.1|28071.1|28050.6|28043.6|72
1648119300000|2022-03-24 10:55:00|28078.1|28071.1|28073.1|28066.1|28083.1|28076.1|28068.1|28061.1|89
1648119600000|2022-03-24 11:00:00|28070.6|28063.6|28093.1|28086.1|28095.6|28088.6|28070.6|28063.6|64
1648119900000|2022-03-24 11:05:00|28088.1|28081.1|28128.1|28121.1|28148.1|28141.1|28088.1|28081.1|185
1648120200000|2022-03-24 11:10:00|28130.6|28123.6|28113.1|28106.1|28138.1|28131.1|28113.1|28106.1|126
1648120500000|2022-03-24 11:15:00|28118.1|28111.1|28123.1|28116.1|28128.1|28121.1|28118.1|28111.1|74
1648120800000|2022-03-24 11:20:00|28120.6|28113.6|28128.1|28121.1|28130.6|28123.6|28118.1|28111.1|53
1648121100000|2022-03-24 11:25:00|28133.1|28126.1|28133.1|28126.1|28138.1|28131.1|28128.1|28121.1|71
1648121400000|2022-03-24 11:30:00|28135.6|28128.6|28138.1|28131.1|28143.1|28136.1|28130.6|28123.6|65
1648121700000|2022-03-24 11:35:00|28133.1|28126.1|28140.6|28133.6|28148.1|28141.1|28133.1|28126.1|63
1648122000000|2022-03-24 11:40:00|28115.6|28108.6|28110.6|28103.6|28118.1|28111.1|28043.1|28036.1|1383
1648122300000|2022-03-24 11:45:00|28108.1|28101.1|28108.1|28101.1|28128.1|28121.1|28103.1|28096.1|148
1648122600000|2022-03-24 11:50:00|28105.6|28098.6|28083.1|28076.1|28110.6|28103.6|28078.1|28071.1|101
1648122900000|2022-03-24 11:55:00|28078.1|28071.1|28093.1|28086.1|28098.1|28091.1|28078.1|28071.1|108
1648123200000|2022-03-24 12:00:00|28095.6|28088.6|28108.1|28101.1|28108.1|28101.1|28088.1|28081.1|106
1648123500000|2022-03-24 12:05:00|28105.6|28098.6|28088.1|28081.1|28108.1|28101.1|28088.1|28081.1|58
1648123800000|2022-03-24 12:10:00|28083.1|28076.1|28078.1|28071.1|28088.1|28081.1|28068.1|28061.1|86
1648124100000|2022-03-24 12:15:00|28080.6|28073.6|28068.1|28061.1|28083.1|28076.1|28063.1|28056.1|73
1648124400000|2022-03-24 12:20:00|28070.6|28063.6|28053.1|28046.1|28070.6|28063.6|28053.1|28046.1|105
1648124700000|2022-03-24 12:25:00|28058.1|28051.1|28065.6|28058.6|28068.1|28061.1|28050.6|28043.6|63
1648125000000|2022-03-24 12:30:00|28063.1|28056.1|28068.1|28061.1|28075.6|28068.6|28048.1|28041.1|180
1648125300000|2022-03-24 12:35:00|28070.6|28063.6|28065.6|28058.6|28075.6|28068.6|28063.1|28056.1|35
1648125600000|2022-03-24 12:40:00|28068.1|28061.1|28088.1|28081.1|28093.1|28086.1|28063.1|28056.1|82
1648125900000|2022-03-24 12:45:00|28085.6|28078.6|28083.1|28076.1|28088.1|28081.1|28078.1|28071.1|41
1648126200000|2022-03-24 12:50:00|28085.6|28078.6|28093.1|28086.1|28093.1|28086.1|28083.1|28076.1|20
1648126500000|2022-03-24 12:55:00|28098.1|28091.1|28083.1|28076.1|28103.1|28096.1|28080.6|28073.6|53
1648126800000|2022-03-24 13:00:00|28085.6|28078.6|28068.1|28061.1|28088.1|28081.1|28063.1|28056.1|70
1648127100000|2022-03-24 13:05:00|28070.6|28063.6|28083.1|28076.1|28085.6|28078.6|28068.1|28061.1|35
1648127400000|2022-03-24 13:10:00|28078.1|28071.1|28083.1|28076.1|28090.6|28083.6|28078.1|28071.1|56
1648127700000|2022-03-24 13:15:00|28088.1|28081.1|28083.1|28076.1|28090.6|28083.6|28078.1|28071.1|126
1648128000000|2022-03-24 13:20:00|28085.6|28078.6|28103.1|28096.1|28103.1|28096.1|28083.1|28076.1|83
1648128300000|2022-03-24 13:25:00|28105.6|28098.6|28078.1|28071.1|28108.1|28101.1|28078.1|28071.1|86
1648128600000|2022-03-24 13:30:00|28083.1|28076.1|28048.1|28041.1|28083.1|28076.1|28043.1|28036.1|718
1648128900000|2022-03-24 13:35:00|28050.6|28043.6|28053.1|28046.1|28058.1|28051.1|28028.1|28021.1|422
1648129200000|2022-03-24 13:40:00|28048.1|28041.1|28085.6|28078.6|28103.1|28096.1|28048.1|28041.1|328
1648129500000|2022-03-24 13:45:00|28088.1|28081.1|28075.6|28068.6|28093.1|28086.1|28068.1|28061.1|102
1648129800000|2022-03-24 13:50:00|28073.1|28066.1|28083.1|28076.1|28095.6|28088.6|28053.1|28046.1|288
1648130100000|2022-03-24 13:55:00|28085.6|28078.6|28073.1|28066.1|28098.1|28091.1|28068.1|28061.1|154
1648130400000|2022-03-24 14:00:00|28070.6|28063.6|28108.1|28101.1|28118.1|28111.1|28070.6|28063.6|148
1648130700000|2022-03-24 14:05:00|28113.1|28106.1|28103.1|28096.1|28123.1|28116.1|28093.1|28086.1|167
1648131000000|2022-03-24 14:10:00|28105.6|28098.6|28088.1|28081.1|28108.1|28101.1|28075.6|28068.6|95
1648131300000|2022-03-24 14:15:00|28093.1|28086.1|28053.1|28046.1|28093.1|28086.1|28038.1|28031.1|163
1648131600000|2022-03-24 14:20:00|28050.6|28043.6|28030.6|28023.6|28058.1|28051.1|28028.1|28021.1|202
1648131900000|2022-03-24 14:25:00|28028.1|28021.1|28028.1|28021.1|28043.1|28036.1|28018.1|28011.1|367
1648132200000|2022-03-24 14:30:00|28030.6|28023.6|28073.1|28066.1|28078.1|28071.1|28015.6|28008.6|304
1648132500000|2022-03-24 14:35:00|28078.1|28071.1|28058.1|28051.1|28083.1|28076.1|28058.1|28051.1|129
1648132800000|2022-03-24 14:40:00|28060.6|28053.6|28080.6|28073.6|28083.1|28076.1|28043.1|28036.1|149
1648133100000|2022-03-24 14:45:00|28083.1|28076.1|28078.1|28071.1|28093.1|28086.1|28073.1|28066.1|79
1648133400000|2022-03-24 14:50:00|28073.1|28066.1|28080.6|28073.6|28088.1|28081.1|28060.6|28053.6|131
1648133700000|2022-03-24 14:55:00|28078.1|28071.1|28068.1|28061.1|28088.1|28081.1|28053.1|28046.1|75
1648134000000|2022-03-24 15:00:00|28063.1|28056.1|28088.1|28081.1|28138.1|28131.1|28060.6|28053.6|518
1648134300000|2022-03-24 15:05:00|28093.1|28086.1|28083.1|28076.1|28108.1|28101.1|28068.1|28061.1|179
1648134600000|2022-03-24 15:10:00|28078.1|28071.1|28103.1|28096.1|28115.6|28108.6|28073.1|28066.1|70
1648134900000|2022-03-24 15:15:00|28108.1|28101.1|28118.1|28111.1|28123.1|28116.1|28098.1|28091.1|133
1648135200000|2022-03-24 15:20:00|28123.1|28116.1|28138.1|28131.1|28140.6|28133.6|28113.1|28106.1|186
1648135500000|2022-03-24 15:25:00|28133.1|28126.1|28190.6|28183.6|28203.1|28196.1|28133.1|28126.1|546
1648135800000|2022-03-24 15:30:00|28193.1|28186.1|28183.1|28176.1|28208.1|28201.1|28178.1|28171.1|336
1648136100000|2022-03-24 15:35:00|28180.6|28173.6|28193.1|28186.1|28203.1|28196.1|28178.1|28171.1|69
1648136400000|2022-03-24 15:40:00|28195.6|28188.6|28213.1|28206.1|28218.1|28211.1|28193.1|28186.1|183
1648136700000|2022-03-24 15:45:00|28215.6|28208.6|28208.1|28201.1|28228.1|28221.1|28208.1|28201.1|245
1648137000000|2022-03-24 15:50:00|28210.6|28203.6|28198.1|28191.1|28213.1|28206.1|28193.1|28186.1|119
1648137300000|2022-03-24 15:55:00|28193.1|28186.1|28193.1|28186.1|28203.1|28196.1|28183.1|28176.1|302
1648137600000|2022-03-24 16:00:00|28195.6|28188.6|28163.1|28156.1|28203.1|28196.1|28163.1|28156.1|156
1648137900000|2022-03-24 16:05:00|28158.1|28151.1|28158.1|28151.1|28168.1|28161.1|28158.1|28151.1|189
1648138200000|2022-03-24 16:10:00|28160.6|28153.6|28168.1|28161.1|28173.1|28166.1|28153.1|28146.1|108
1648138500000|2022-03-24 16:15:00|28170.6|28163.6|28178.1|28171.1|28180.6|28173.6|28158.1|28151.1|125
1648138800000|2022-03-24 16:20:00|28180.6|28173.6|28188.1|28181.1|28203.1|28196.1|28173.1|28166.1|154
1648139100000|2022-03-24 16:25:00|28183.1|28176.1|28168.1|28161.1|28198.1|28191.1|28163.1|28156.1|141
1648139400000|2022-03-24 16:30:00|28163.1|28156.1|28158.1|28151.1|28180.6|28173.6|28148.1|28141.1|209
1648139700000|2022-03-24 16:35:00|28155.6|28148.6|28180.6|28173.6|28183.1|28176.1|28143.1|28136.1|189
1648140000000|2022-03-24 16:40:00|28178.1|28171.1|28193.1|28186.1|28193.1|28186.1|28170.6|28163.6|76
1648140300000|2022-03-24 16:45:00|28190.6|28183.6|28183.1|28176.1|28193.1|28186.1|28178.1|28171.1|59
1648140600000|2022-03-24 16:50:00|28180.6|28173.6|28200.6|28193.6|28208.1|28201.1|28180.6|28173.6|122
1648140900000|2022-03-24 16:55:00|28198.1|28191.1|28213.1|28206.1|28218.1|28211.1|28193.1|28186.1|80
1648141200000|2022-03-24 17:00:00|28208.1|28201.1|28213.1|28206.1|28233.1|28226.1|28208.1|28201.1|188
1648141500000|2022-03-24 17:05:00|28218.1|28211.1|28218.1|28211.1|28233.1|28226.1|28208.1|28201.1|116
1648141800000|2022-03-24 17:10:00|28220.6|28213.6|28225.6|28218.6|28228.1|28221.1|28208.1|28201.1|132
1648142100000|2022-03-24 17:15:00|28223.1|28216.1|28240.6|28233.6|28243.1|28236.1|28223.1|28216.1|163
1648142400000|2022-03-24 17:20:00|28238.1|28231.1|28233.1|28226.1|28243.1|28236.1|28223.1|28216.1|180
1648142700000|2022-03-24 17:25:00|28230.6|28223.6|28233.1|28226.1|28243.1|28236.1|28228.1|28221.1|155
1648143000000|2022-03-24 17:30:00|28228.1|28221.1|28223.1|28216.1|28243.1|28236.1|28210.6|28203.6|173
1648143300000|2022-03-24 17:35:00|28220.6|28213.6|28233.1|28226.1|28235.6|28228.6|28218.1|28211.1|50
1648143600000|2022-03-24 17:40:00|28228.1|28221.1|28258.1|28251.1|28263.1|28256.1|28228.1|28221.1|200
1648143900000|2022-03-24 17:45:00|28255.6|28248.6|28273.1|28266.1|28283.1|28276.1|28253.1|28246.1|201
1648144200000|2022-03-24 17:50:00|28268.1|28261.1|28243.1|28236.1|28268.1|28261.1|28243.1|28236.1|278
1648144500000|2022-03-24 17:55:00|28240.6|28233.6|28268.1|28261.1|28273.1|28266.1|28238.1|28231.1|167
1648144800000|2022-03-24 18:00:00|28270.6|28263.6|28278.1|28271.1|28293.1|28286.1|28268.1|28261.1|126
1648145100000|2022-03-24 18:05:00|28280.6|28273.6|28265.6|28258.6|28288.1|28281.1|28258.1|28251.1|90
1648145400000|2022-03-24 18:10:00|28263.1|28256.1|28263.1|28256.1|28270.6|28263.6|28248.1|28241.1|60
1648145700000|2022-03-24 18:15:00|28265.6|28258.6|28258.1|28251.1|28278.1|28271.1|28253.1|28246.1|130
1648146000000|2022-03-24 18:20:00|28260.6|28253.6|28263.1|28256.1|28268.1|28261.1|28253.1|28246.1|65
1648146300000|2022-03-24 18:25:00|28265.6|28258.6|28263.1|28256.1|28270.6|28263.6|28253.1|28246.1|145
1648146600000|2022-03-24 18:30:00|28265.6|28258.6|28268.1|28261.1|28268.1|28261.1|28253.1|28246.1|111
1648146900000|2022-03-24 18:35:00|28265.6|28258.6|28273.1|28266.1|28275.6|28268.6|28258.1|28251.1|57
1648147200000|2022-03-24 18:40:00|28270.6|28263.6|28265.6|28258.6|28278.1|28271.1|28260.6|28253.6|35
1648147500000|2022-03-24 18:45:00|28268.1|28261.1|28258.1|28251.1|28268.1|28261.1|28248.1|28241.1|99
1648147800000|2022-03-24 18:50:00|28260.6|28253.6|28273.1|28266.1|28278.1|28271.1|28258.1|28251.1|86
1648148100000|2022-03-24 18:55:00|28268.1|28261.1|28258.1|28251.1|28273.1|28266.1|28255.6|28248.6|73
1648148400000|2022-03-24 19:00:00|28255.6|28248.6|28243.1|28236.1|28258.1|28251.1|28233.1|28226.1|130
1648148700000|2022-03-24 19:05:00|28245.6|28238.6|28263.1|28256.1|28268.1|28261.1|28238.1|28231.1|106
1648149000000|2022-03-24 19:10:00|28260.6|28253.6|28253.1|28246.1|28268.1|28261.1|28248.1|28241.1|106
1648149300000|2022-03-24 19:15:00|28248.1|28241.1|28263.1|28256.1|28268.1|28261.1|28248.1|28241.1|82
1648149600000|2022-03-24 19:20:00|28268.1|28261.1|28293.1|28286.1|28293.1|28286.1|28268.1|28261.1|148
1648149900000|2022-03-24 19:25:00|28298.1|28291.1|28288.1|28281.1|28313.1|28306.1|28283.1|28276.1|134
1648150200000|2022-03-24 19:30:00|28290.6|28283.6|28293.1|28286.1|28298.1|28291.1|28278.1|28271.1|63
1648150500000|2022-03-24 19:35:00|28290.6|28283.6|28298.1|28291.1|28303.1|28296.1|28285.6|28278.6|105
1648150800000|2022-03-24 19:40:00|28303.1|28296.1|28308.1|28301.1|28308.1|28301.1|28283.1|28276.1|152
1648151100000|2022-03-24 19:45:00|28303.1|28296.1|28333.1|28326.1|28333.1|28326.1|28303.1|28296.1|219
1648151400000|2022-03-24 19:50:00|28338.1|28331.1|28323.1|28316.1|28340.6|28333.6|28323.1|28316.1|180
1648151700000|2022-03-24 19:55:00|28328.1|28321.1|28343.1|28336.1|28343.1|28336.1|28313.1|28306.1|272
1648152000000|2022-03-24 20:00:00|28348.1|28341.1|28343.1|28336.1|28348.1|28341.1|28333.1|28326.1|156
1648152300000|2022-03-24 20:05:00|28340.6|28333.6|28333.1|28326.1|28340.6|28333.6|28333.1|28326.1|17
1648152600000|2022-03-24 20:10:00|28323.1|28316.1|28333.1|28326.1|28335.6|28328.6|28313.1|28306.1|95
1648152900000|2022-03-24 20:15:00|28335.6|28328.6|28328.1|28321.1|28335.6|28328.6|28328.1|28321.1|4
1648153200000|2022-03-24 20:20:00|28330.6|28323.6|28338.1|28331.1|28340.6|28333.6|28328.1|28321.1|28
1648153500000|2022-03-24 20:25:00|28335.6|28328.6|28335.6|28328.6|28338.1|28331.1|28335.6|28328.6|16
1648153800000|2022-03-24 20:30:00|28333.1|28326.1|28340.6|28333.6|28343.1|28336.1|28333.1|28326.1|5
1648154100000|2022-03-24 20:35:00|28343.1|28336.1|28350.6|28343.6|28353.1|28346.1|28340.6|28333.6|8
1648154400000|2022-03-24 20:40:00|28353.1|28346.1|28375.6|28368.6|28375.6|28368.6|28353.1|28346.1|68
1648154700000|2022-03-24 20:45:00|28373.1|28366.1|28365.6|28358.6|28375.6|28368.6|28360.6|28353.6|48
1648155000000|2022-03-24 20:50:00|28363.1|28356.1|28365.6|28358.6|28368.1|28361.1|28358.1|28351.1|19
1648155300000|2022-03-24 20:55:00|28360.6|28353.6|28347.1|28332.1|28363.1|28356.1|28338.1|28329.6|28
1648155600000|2022-03-24 21:00:00|28349.6|28334.6|28367.1|28352.1|28372.1|28357.1|28347.1|28332.1|6
1648155900000|2022-03-24 21:05:00|28364.6|28349.6|28369.6|28354.6|28369.6|28354.6|28364.6|28349.6|1
1648156500000|2022-03-24 21:15:00|28377.1|28347.1|28378.1|28348.1|28378.4|28348.4|28377|28347|18156
1648156800000|2022-03-24 21:20:00|28377.8|28347.8|28380.4|28350.4|28381.3|28351.3|28377.8|28347.8|0
1648157100000|2022-03-24 21:25:00|28380.5|28350.5|28380.2|28350.2|28381.5|28351.5|28380|28350|0
1648157400000|2022-03-24 21:30:00|28379.7|28349.7|28378.8|28348.8|28379.7|28349.7|28378.5|28348.5|0
1648157700000|2022-03-24 21:35:00|28378.3|28348.3|28377.6|28347.6|28378.4|28348.4|28377.4|28347.4|0
1648158000000|2022-03-24 21:40:00|28376.1|28346.1|28376.1|28346.1|28377|28347|28376.1|28346.1|0
1648158300000|2022-03-24 21:45:00|28375.8|28345.8|28376.9|28346.9|28377.3|28347.3|28375.8|28345.8|0
1648158600000|2022-03-24 21:50:00|28377|28347|28380.4|28350.4|28381.1|28351.1|28376.9|28346.9|0
1648158900000|2022-03-24 21:55:00|28379.3|28349.3|28379.1|28349.1|28380.7|28350.7|28378.5|28348.5|0
1648159200000|2022-03-24 22:00:00|28380.6|28350.6|28347.1|28332.1|28383.8|28353.8|28339.6|28324.6|22
1648159500000|2022-03-24 22:05:00|28342.1|28327.1|28342.1|28327.1|28349.6|28334.6|28342.1|28327.1|2
1648159800000|2022-03-24 22:10:00|28339.6|28324.6|28337.1|28322.1|28339.6|28324.6|28334.6|28319.6|0
1648160100000|2022-03-24 22:15:00|28339.6|28324.6|28337.1|28322.1|28339.6|28324.6|28337.1|28322.1|0
1648160700000|2022-03-24 22:25:00|28334.6|28319.6|28337.1|28322.1|28342.1|28327.1|28334.6|28319.6|10
1648161000000|2022-03-24 22:30:00|28339.6|28324.6|28339.6|28324.6|28339.6|28324.6|28332.1|28317.1|10
1648161300000|2022-03-24 22:35:00|28334.6|28319.6|28322.1|28307.1|28337.1|28322.1|28322.1|28307.1|17
1648161900000|2022-03-24 22:45:00|28327.1|28312.1|28327.1|28312.1|28327.1|28312.1|28327.1|28312.1|3
1648162200000|2022-03-24 22:50:00|28329.6|28314.6|28329.6|28314.6|28332.1|28317.1|28329.6|28314.6|10
1648162500000|2022-03-24 22:55:00|28327.1|28312.1|28322.1|28307.1|28332.1|28317.1|28319.6|28304.6|2
1648162800000|2022-03-24 23:00:00|28312.1|28297.1|28322.1|28307.1|28322.1|28307.1|28312.1|28297.1|36
1648163100000|2022-03-24 23:05:00|||||||||2
1648163400000|2022-03-24 23:10:00|28317.1|28302.1|28312.1|28297.1|28317.1|28302.1|28307.1|28292.1|19
1648163700000|2022-03-24 23:15:00|28317.1|28302.1|28319.6|28304.6|28327.1|28312.1|28317.1|28302.1|11
1648164000000|2022-03-24 23:20:00|28317.1|28302.1|28319.6|28304.6|28319.6|28304.6|28312.1|28297.1|7
1648164300000|2022-03-24 23:25:00|28317.1|28302.1|28312.1|28297.1|28327.1|28312.1|28307.1|28292.1|94
1648164600000|2022-03-24 23:30:00|28307.1|28292.1|28303.1|28296.1|28313.1|28306.1|28283.1|28276.1|14095
1648164900000|2022-03-24 23:35:00|28300.6|28293.6|28293.1|28286.1|28300.6|28293.6|28288.1|28281.1|115
1648165200000|2022-03-24 23:40:00|28298.1|28291.1|28283.1|28276.1|28298.1|28291.1|28273.1|28266.1|311
1648165500000|2022-03-24 23:45:00|28288.1|28281.1|28318.1|28311.1|28338.1|28331.1|28278.1|28271.1|466
1648165800000|2022-03-24 23:50:00|28315.6|28308.6|28293.1|28286.1|28315.6|28308.6|28273.1|28266.1|265
1648166100000|2022-03-24 23:55:00|28290.6|28283.6|28323.1|28316.1|28343.1|28336.1|28275.6|28268.6|443
1648166400000|2022-03-25 00:00:00|28325.6|28318.6|28263.1|28256.1|28353.1|28346.1|28253.1|28246.1|1691
1648166700000|2022-03-25 00:05:00|28260.6|28253.6|28203.1|28196.1|28260.6|28253.6|28203.1|28196.1|742
1648167000000|2022-03-25 00:10:00|28200.6|28193.6|28113.1|28106.1|28203.1|28196.1|28108.1|28101.1|944
1648167300000|2022-03-25 00:15:00|28108.1|28101.1|28118.1|28111.1|28123.1|28116.1|28023.1|28016.1|1666
1648167600000|2022-03-25 00:20:00|28123.1|28116.1|28085.6|28078.6|28128.1|28121.1|28073.1|28066.1|706
1648167900000|2022-03-25 00:25:00|28083.1|28076.1|28133.1|28126.1|28138.1|28131.1|28083.1|28076.1|465
1648168200000|2022-03-25 00:30:00|28135.6|28128.6|28133.1|28126.1|28188.1|28181.1|28125.6|28118.6|761
1648168500000|2022-03-25 00:35:00|28135.6|28128.6|28153.1|28146.1|28188.1|28181.1|28110.6|28103.6|660
1648168800000|2022-03-25 00:40:00|28155.6|28148.6|28123.1|28116.1|28170.6|28163.6|28110.6|28103.6|529
1648169100000|2022-03-25 00:45:00|28125.6|28118.6|28128.1|28121.1|28143.1|28136.1|28108.1|28101.1|703
1648169400000|2022-03-25 00:50:00|28130.6|28123.6|28078.1|28071.1|28133.1|28126.1|28058.1|28051.1|311
1648169700000|2022-03-25 00:55:00|28075.6|28068.6|28078.1|28071.1|28098.1|28091.1|28058.1|28051.1|296
1648170000000|2022-03-25 01:00:00|28080.6|28073.6|28060.6|28053.6|28088.1|28081.1|28048.1|28041.1|249
1648170300000|2022-03-25 01:05:00|28063.1|28056.1|28118.1|28111.1|28118.1|28111.1|28058.1|28051.1|258
1648170600000|2022-03-25 01:10:00|28115.6|28108.6|28090.6|28083.6|28133.1|28126.1|28078.1|28071.1|238
1648170900000|2022-03-25 01:15:00|28093.1|28086.1|28098.1|28091.1|28103.1|28096.1|28073.1|28066.1|241
1648171200000|2022-03-25 01:20:00|28100.6|28093.6|28043.1|28036.1|28103.1|28096.1|28028.1|28021.1|404
1648171500000|2022-03-25 01:25:00|28045.6|28038.6|28058.1|28051.1|28060.6|28053.6|28023.1|28016.1|387
1648171800000|2022-03-25 01:30:00|28053.1|28046.1|28075.6|28068.6|28083.1|28076.1|28053.1|28046.1|411
1648172100000|2022-03-25 01:35:00|28078.1|28071.1|28065.6|28058.6|28088.1|28081.1|28053.1|28046.1|216
1648172400000|2022-03-25 01:40:00|28063.1|28056.1|28115.6|28108.6|28118.1|28111.1|28058.1|28051.1|199
1648172700000|2022-03-25 01:45:00|28113.1|28106.1|28115.6|28108.6|28130.6|28123.6|28108.1|28101.1|208
1648173000000|2022-03-25 01:50:00|28118.1|28111.1|28298.1|28291.1|28328.1|28321.1|28118.1|28111.1|1651
1648173300000|2022-03-25 01:55:00|28303.1|28296.1|28198.1|28191.1|28313.1|28306.1|28190.6|28183.6|1310
1648173600000|2022-03-25 02:00:00|28195.6|28188.6|28158.1|28151.1|28203.1|28196.1|28158.1|28151.1|214
1648173900000|2022-03-25 02:05:00|28155.6|28148.6|28155.6|28148.6|28165.6|28158.6|28128.1|28121.1|257
1648174200000|2022-03-25 02:10:00|28153.1|28146.1|28113.1|28106.1|28153.1|28146.1|28103.1|28096.1|186
1648174500000|2022-03-25 02:15:00|28108.1|28101.1|28108.1|28101.1|28123.1|28116.1|28103.1|28096.1|136
1648174800000|2022-03-25 02:20:00|28103.1|28096.1|28073.1|28066.1|28108.1|28101.1|28073.1|28066.1|260
1648175100000|2022-03-25 02:25:00|28070.6|28063.6|28078.1|28071.1|28085.6|28078.6|28058.1|28051.1|287
1648175400000|2022-03-25 02:30:00|28080.6|28073.6|28088.1|28081.1|28093.1|28086.1|28058.1|28051.1|210
1648175700000|2022-03-25 02:35:00|28085.6|28078.6|28088.1|28081.1|28098.1|28091.1|28068.1|28061.1|73
1648176000000|2022-03-25 02:40:00|28090.6|28083.6|28063.1|28056.1|28093.1|28086.1|28058.1|28051.1|109
1648176300000|2022-03-25 02:45:00|28065.6|28058.6|28078.1|28071.1|28078.1|28071.1|28058.1|28051.1|73
1648176600000|2022-03-25 02:50:00|28083.1|28076.1|28063.1|28056.1|28083.1|28076.1|28058.1|28051.1|69
1648176900000|2022-03-25 02:55:00|28058.1|28051.1|28063.1|28056.1|28078.1|28071.1|28055.6|28048.6|76
1648177200000|2022-03-25 03:00:00|28058.1|28051.1|28063.1|28056.1|28068.1|28061.1|28053.1|28046.1|72
1648177500000|2022-03-25 03:05:00|28065.6|28058.6|28050.6|28043.6|28078.1|28071.1|28048.1|28041.1|68
1648177800000|2022-03-25 03:10:00|28048.1|28041.1|27995.6|27988.6|28050.6|28043.6|27985.6|27978.6|374
1648178100000|2022-03-25 03:15:00|27998.1|27991.1|27985.6|27978.6|28018.1|28011.1|27985.6|27978.6|231
1648178400000|2022-03-25 03:20:00|27988.1|27981.1|27985.6|27978.6|27988.1|27981.1|27968.1|27961.1|265
1648178700000|2022-03-25 03:25:00|27983.1|27976.1|27975.6|27968.6|28008.1|28001.1|27975.6|27968.6|262
1648179000000|2022-03-25 03:30:00|27980.6|27973.6|28028.1|28021.1|28053.1|28046.1|27978.1|27971.1|390
1648179300000|2022-03-25 03:35:00|28025.6|28018.6|28003.1|27996.1|28028.1|28021.1|27988.1|27981.1|145
1648179600000|2022-03-25 03:40:00|28005.6|27998.6|27948.1|27941.1|28008.1|28001.1|27948.1|27941.1|143
1648179900000|2022-03-25 03:45:00|27950.6|27943.6|28008.1|28001.1|28008.1|28001.1|27950.6|27943.6|195
1648180200000|2022-03-25 03:50:00|28005.6|27998.6|27995.6|27988.6|28028.1|28021.1|27993.1|27986.1|162
1648180500000|2022-03-25 03:55:00|27993.1|27986.1|28028.1|28021.1|28028.1|28021.1|27993.1|27986.1|105
1648180800000|2022-03-25 04:00:00|28025.6|28018.6|28038.1|28031.1|28048.1|28041.1|28018.1|28011.1|126
1648181100000|2022-03-25 04:05:00|28040.6|28033.6|28053.1|28046.1|28053.1|28046.1|28025.6|28018.6|131
1648181400000|2022-03-25 04:10:00|28050.6|28043.6|28067.9|28060.9|28127.9|28120.9|28047.8|28040.8|586
1648181700000|2022-03-25 04:15:00|28065.4|28058.4|28030.4|28023.4|28070.4|28063.4|28027.9|28020.9|370
1648182000000|2022-03-25 04:20:00|28032.9|28025.9|28032.9|28025.9|28042.9|28035.9|28012.9|28005.9|386
1648182300000|2022-03-25 04:25:00|28042.9|28035.9|28060.4|28053.4|28067.9|28060.9|28042.9|28035.9|184
1648182600000|2022-03-25 04:30:00|28057.9|28050.9|28055.4|28048.4|28095.4|28088.4|28047.9|28040.9|240
1648182900000|2022-03-25 04:35:00|28052.9|28045.9|28077.9|28070.9|28082.9|28075.9|28052.9|28045.9|84
1648183200000|2022-03-25 04:40:00|28075.4|28068.4|28102.9|28095.9|28115.4|28108.4|28072.9|28065.9|152
1648183500000|2022-03-25 04:45:00|28100.4|28093.4|28122.9|28115.9|28137.9|28130.9|28097.9|28090.9|203
1648183800000|2022-03-25 04:50:00|28120.4|28113.4|28107.9|28100.9|28132.9|28125.9|28102.9|28095.9|128
1648184100000|2022-03-25 04:55:00|28110.4|28103.4|28152.9|28145.9|28160.4|28153.4|28107.9|28100.9|232
1648184400000|2022-03-25 05:00:00|28150.4|28143.4|28117.9|28110.9|28155.4|28148.4|28112.9|28105.9|281
1648184700000|2022-03-25 05:05:00|28120.4|28113.4|28107.9|28100.9|28132.9|28125.9|28102.9|28095.9|211
1648185000000|2022-03-25 05:10:00|28110.4|28103.4|28122.9|28115.9|28132.9|28125.9|28107.9|28100.9|128
1648185300000|2022-03-25 05:15:00|28120.4|28113.4|28122.9|28115.9|28137.9|28130.9|28112.9|28105.9|191
1648185600000|2022-03-25 05:20:00|28125.4|28118.4|28122.9|28115.9|28142.9|28135.9|28117.9|28110.9|226
1648185900000|2022-03-25 05:25:00|28125.4|28118.4|28117.9|28110.9|28132.9|28125.9|28112.9|28105.9|137
1648186200000|2022-03-25 05:30:00|28120.4|28113.4|28117.9|28110.9|28122.9|28115.9|28107.9|28100.9|197
1648186500000|2022-03-25 05:35:00|28112.9|28105.9|28127.9|28120.9|28127.9|28120.9|28102.9|28095.9|300
1648186800000|2022-03-25 05:40:00|28125.4|28118.4|28092.9|28085.9|28127.9|28120.9|28087.9|28080.9|404
1648187100000|2022-03-25 05:45:00|28095.4|28088.4|28122.9|28115.9|28127.9|28120.9|28092.9|28085.9|338
1648187400000|2022-03-25 05:50:00|28117.9|28110.9|28132.9|28125.9|28142.9|28135.9|28117.9|28110.9|610
1648187700000|2022-03-25 05:55:00|28135.4|28128.4|28147.9|28140.9|28172.9|28165.9|28132.9|28125.9|909
1648188000000|2022-03-25 06:00:00|28142.9|28135.9|28157.9|28150.9|28177.9|28170.9|28127.9|28120.9|1212
1648188300000|2022-03-25 06:05:00|28162.9|28155.9|28155.4|28148.4|28177.9|28170.9|28147.9|28140.9|789
1648188600000|2022-03-25 06:10:00|28157.9|28150.9|28137.9|28130.9|28167.9|28160.9|28132.9|28125.9|415
1648188900000|2022-03-25 06:15:00|28140.4|28133.4|28162.9|28155.9|28162.9|28155.9|28140.4|28133.4|420
1648189200000|2022-03-25 06:20:00|28160.4|28153.4|28180.4|28173.4|28180.4|28173.4|28157.9|28150.9|196
1648189500000|2022-03-25 06:25:00|28177.9|28170.9|28177.9|28170.9|28182.9|28175.9|28162.9|28155.9|69
1648189800000|2022-03-25 06:30:00|28172.9|28165.9|28177.9|28170.9|28180.4|28173.4|28172.9|28165.9|33
1648190100000|2022-03-25 06:35:00|28175.4|28168.4|28162.9|28155.9|28175.4|28168.4|28157.9|28150.9|142
1648190400000|2022-03-25 06:40:00|28157.9|28150.9|28155.4|28148.4|28157.9|28150.9|28152.9|28145.9|73
1648190700000|2022-03-25 06:45:00|28157.9|28150.9|28150.4|28143.4|28157.9|28150.9|28147.9|28140.9|68
1648191000000|2022-03-25 06:50:00|28152.9|28145.9|28152.9|28145.9|28155.4|28148.4|28145.4|28138.4|26
1648191300000|2022-03-25 06:55:00|28150.4|28143.4|28162.9|28155.9|28162.9|28155.9|28147.9|28140.9|21
1648191600000|2022-03-25 07:00:00|28155.4|28148.4|28152.9|28145.9|28162.9|28155.9|28147.9|28140.9|95
1648191900000|2022-03-25 07:05:00|28150.4|28143.4|28137.9|28130.9|28152.9|28145.9|28137.9|28130.9|75
1648192200000|2022-03-25 07:10:00|28135.4|28128.4|28147.9|28140.9|28147.9|28140.9|28132.9|28125.9|68
1648192500000|2022-03-25 07:15:00|28152.9|28145.9|28130.4|28123.4|28152.9|28145.9|28127.9|28120.9|70
1648192800000|2022-03-25 07:20:00|28132.9|28125.9|28122.9|28115.9|28132.9|28125.9|28112.9|28105.9|125
1648193100000|2022-03-25 07:25:00|28127.9|28120.9|28107.9|28100.9|28132.9|28125.9|28102.9|28095.9|72
1648193400000|2022-03-25 07:30:00|28110.4|28103.4|28122.9|28115.9|28127.9|28120.9|28110.4|28103.4|110
1648193700000|2022-03-25 07:35:00|28127.9|28120.9|28127.9|28120.9|28132.9|28125.9|28115.4|28108.4|97
1648194000000|2022-03-25 07:40:00|28132.9|28125.9|28112.9|28105.9|28132.9|28125.9|28105.4|28098.4|111
1648194300000|2022-03-25 07:45:00|28110.4|28103.4|28105.4|28098.4|28122.9|28115.9|28102.9|28095.9|102
1648194600000|2022-03-25 07:50:00|28102.9|28095.9|28127.9|28120.9|28132.9|28125.9|28102.9|28095.9|143
1648194900000|2022-03-25 07:55:00|28132.9|28125.9|28137.9|28130.9|28142.9|28135.9|28127.9|28120.9|156
1648195200000|2022-03-25 08:00:00|28132.9|28125.9|28127.9|28120.9|28165.4|28158.4|28127.9|28120.9|268
1648195500000|2022-03-25 08:05:00|28125.4|28118.4|28085.4|28078.4|28127.9|28120.9|28077.9|28070.9|271
1648195800000|2022-03-25 08:10:00|28087.9|28080.9|28037.9|28030.9|28087.9|28080.9|28037.9|28030.9|385
1648196100000|2022-03-25 08:15:00|28040.4|28033.4|28042.9|28035.9|28052.9|28045.9|28032.9|28025.9|311
1648196400000|2022-03-25 08:20:00|28037.9|28030.9|28040.4|28033.4|28057.9|28050.9|28032.9|28025.9|71
1648196700000|2022-03-25 08:25:00|28037.9|28030.9|28037.9|28030.9|28062.9|28055.9|28037.9|28030.9|313
1648197000000|2022-03-25 08:30:00|28035.4|28028.4|28047.9|28040.9|28057.9|28050.9|28027.9|28020.9|109
1648197300000|2022-03-25 08:35:00|28050.4|28043.4|28052.9|28045.9|28057.9|28050.9|28040.4|28033.4|60
1648197600000|2022-03-25 08:40:00|28047.9|28040.9|28047.9|28040.9|28050.4|28043.4|28027.9|28020.9|105
1648197900000|2022-03-25 08:45:00|28050.4|28043.4|28067.9|28060.9|28067.9|28060.9|28042.9|28035.9|106
1648198200000|2022-03-25 08:50:00|28072.9|28065.9|28072.9|28065.9|28077.9|28070.9|28057.9|28050.9|136
1648198500000|2022-03-25 08:55:00|28075.4|28068.4|28077.9|28070.9|28085.4|28078.4|28067.9|28060.9|69
1648198800000|2022-03-25 09:00:00|28080.4|28073.4|28057.9|28050.9|28107.9|28100.9|28032.9|28025.9|526
1648199100000|2022-03-25 09:05:00|28055.4|28048.4|28047.9|28040.9|28062.9|28055.9|28042.9|28035.9|64
1648199400000|2022-03-25 09:10:00|28045.4|28038.4|28052.9|28045.9|28057.9|28050.9|28037.9|28030.9|54
1648199700000|2022-03-25 09:15:00|28050.4|28043.4|28062.9|28055.9|28067.9|28060.9|28047.9|28040.9|43
1648200000000|2022-03-25 09:20:00|28060.4|28053.4|28070.4|28063.4|28075.4|28068.4|28057.9|28050.9|17
1648200300000|2022-03-25 09:25:00|28067.9|28060.9|28062.9|28055.9|28072.9|28065.9|28057.9|28050.9|40
1648200600000|2022-03-25 09:30:00|28060.4|28053.4|28037.9|28030.9|28065.4|28058.4|28035.4|28028.4|131
1648200900000|2022-03-25 09:35:00|28035.4|28028.4|28050.4|28043.4|28062.9|28055.9|28035.4|28028.4|100
1648201200000|2022-03-25 09:40:00|28052.9|28045.9|28060.4|28053.4|28062.9|28055.9|28047.9|28040.9|78
1648201500000|2022-03-25 09:45:00|28057.9|28050.9|28077.9|28070.9|28082.9|28075.9|28057.9|28050.9|231
1648201800000|2022-03-25 09:50:00|28075.4|28068.4|28090.4|28083.4|28097.9|28090.9|28067.9|28060.9|230
1648202100000|2022-03-25 09:55:00|28092.9|28085.9|28100.4|28093.4|28102.9|28095.9|28082.9|28075.9|111
1648202400000|2022-03-25 10:00:00|28097.9|28090.9|28087.9|28080.9|28107.9|28100.9|28087.9|28080.9|130
1648202700000|2022-03-25 10:05:00|28095.4|28088.4|28092.9|28085.9|28105.4|28098.4|28087.9|28080.9|75
1648203000000|2022-03-25 10:10:00|28095.4|28088.4|28107.9|28100.9|28112.9|28105.9|28095.4|28088.4|77
1648203300000|2022-03-25 10:15:00|28112.9|28105.9|28122.9|28115.9|28140.4|28133.4|28110.4|28103.4|372
1648203600000|2022-03-25 10:20:00|28125.4|28118.4|28120.4|28113.4|28127.9|28120.9|28112.9|28105.9|38
1648203900000|2022-03-25 10:25:00|28117.9|28110.9|28130.4|28123.4|28132.9|28125.9|28117.9|28110.9|43
1648204200000|2022-03-25 10:30:00|28132.9|28125.9|28127.9|28120.9|28132.9|28125.9|28122.9|28115.9|55
1648204500000|2022-03-25 10:35:00|28125.4|28118.4|28127.9|28120.9|28127.9|28120.9|28117.9|28110.9|54
1648204800000|2022-03-25 10:40:00|28130.4|28123.4|28137.9|28130.9|28137.9|28130.9|28127.9|28120.9|22
1648205100000|2022-03-25 10:45:00|28135.4|28128.4|28132.9|28125.9|28152.9|28145.9|28127.9|28120.9|112
1648205400000|2022-03-25 10:50:00|28137.9|28130.9|28152.9|28145.9|28157.9|28150.9|28137.9|28130.9|52
1648205700000|2022-03-25 10:55:00|28147.9|28140.9|28182.9|28175.9|28182.9|28175.9|28147.9|28140.9|215
1648206000000|2022-03-25 11:00:00|28187.9|28180.9|28172.9|28165.9|28187.9|28180.9|28170.4|28163.4|150
1648206300000|2022-03-25 11:05:00|28175.4|28168.4|28170.4|28163.4|28177.9|28170.9|28167.9|28160.9|64
1648206600000|2022-03-25 11:10:00|28172.9|28165.9|28157.9|28150.9|28177.9|28170.9|28157.9|28150.9|71
1648206900000|2022-03-25 11:15:00|28162.9|28155.9|28165.4|28158.4|28172.9|28165.9|28155.4|28148.4|79
1648207200000|2022-03-25 11:20:00|28162.9|28155.9|28192.9|28185.9|28197.9|28190.9|28162.9|28155.9|114
1648207500000|2022-03-25 11:25:00|28195.4|28188.4|28217.9|28210.9|28222.9|28215.9|28192.9|28185.9|183
1648207800000|2022-03-25 11:30:00|28220.4|28213.4|28200.4|28193.4|28222.9|28215.9|28197.9|28190.9|129
1648208100000|2022-03-25 11:35:00|28197.9|28190.9|28197.9|28190.9|28202.9|28195.9|28192.9|28185.9|41
1648208400000|2022-03-25 11:40:00|28200.4|28193.4|28197.9|28190.9|28202.9|28195.9|28192.9|28185.9|95
1648208700000|2022-03-25 11:45:00|28200.4|28193.4|28192.9|28185.9|28202.9|28195.9|28192.9|28185.9|158
1648209000000|2022-03-25 11:50:00|28197.9|28190.9|28197.9|28190.9|28197.9|28190.9|28192.9|28185.9|18
1648209300000|2022-03-25 11:55:00|28202.9|28195.9|28207.9|28200.9|28212.9|28205.9|28197.9|28190.9|82
1648209600000|2022-03-25 12:00:00|28205.4|28198.4|28197.9|28190.9|28205.4|28198.4|28197.9|28190.9|34
1648209900000|2022-03-25 12:05:00|28202.9|28195.9|28197.9|28190.9|28207.9|28200.9|28197.9|28190.9|44
1648210200000|2022-03-25 12:10:00|28202.9|28195.9|28202.9|28195.9|28207.9|28200.9|28192.9|28185.9|27
1648210500000|2022-03-25 12:15:00|28205.4|28198.4|28210.4|28203.4|28210.4|28203.4|28197.9|28190.9|85
1648210800000|2022-03-25 12:20:00|28207.9|28200.9|28207.9|28200.9|28217.9|28210.9|28205.4|28198.4|39
1648211100000|2022-03-25 12:25:00|28210.4|28203.4|28202.9|28195.9|28212.9|28205.9|28202.9|28195.9|29
1648211400000|2022-03-25 12:30:00|28205.4|28198.4|28197.9|28190.9|28207.9|28200.9|28192.9|28185.9|30
1648211700000|2022-03-25 12:35:00|28195.4|28188.4|28182.9|28175.9|28195.4|28188.4|28182.9|28175.9|72
1648212000000|2022-03-25 12:40:00|28180.4|28173.4|28202.9|28195.9|28202.9|28195.9|28180.4|28173.4|44
1648212300000|2022-03-25 12:45:00|28200.4|28193.4|28195.4|28188.4|28202.9|28195.9|28192.9|28185.9|24
1648212600000|2022-03-25 12:50:00|28197.9|28190.9|28192.9|28185.9|28197.9|28190.9|28192.9|28185.9|11
1648212900000|2022-03-25 12:55:00|28195.4|28188.4|28200.4|28193.4|28200.4|28193.4|28192.9|28185.9|27
1648213200000|2022-03-25 13:00:00|28197.9|28190.9|28192.9|28185.9|28200.4|28193.4|28187.9|28180.9|87
1648213500000|2022-03-25 13:05:00|28195.4|28188.4|28187.9|28180.9|28197.9|28190.9|28187.9|28180.9|45
1648213800000|2022-03-25 13:10:00|28182.9|28175.9|28182.9|28175.9|28192.9|28185.9|28177.9|28170.9|72
1648214100000|2022-03-25 13:15:00|28177.9|28170.9|28182.9|28175.9|28187.9|28180.9|28177.9|28170.9|36
1648214400000|2022-03-25 13:20:00|28187.9|28180.9|28197.9|28190.9|28200.4|28193.4|28177.9|28170.9|64
1648214700000|2022-03-25 13:25:00|28200.4|28193.4|28197.9|28190.9|28202.9|28195.9|28182.9|28175.9|124
1648215000000|2022-03-25 13:30:00|28202.9|28195.9|28185.4|28178.4|28210.4|28203.4|28180.4|28173.4|226
1648215300000|2022-03-25 13:35:00|28182.9|28175.9|28187.9|28180.9|28205.4|28198.4|28177.9|28170.9|208
1648215600000|2022-03-25 13:40:00|28190.4|28183.4|28192.9|28185.9|28207.9|28200.9|28172.9|28165.9|137
1648215900000|2022-03-25 13:45:00|28197.9|28190.9|28232.9|28225.9|28242.9|28235.9|28187.9|28180.9|136
1648216200000|2022-03-25 13:50:00|28230.4|28223.4|28252.9|28245.9|28255.4|28248.4|28217.9|28210.9|101
1648216500000|2022-03-25 13:55:00|28250.4|28243.4|28212.9|28205.9|28252.9|28245.9|28200.4|28193.4|91
1648216800000|2022-03-25 14:00:00|28215.4|28208.4|28202.9|28195.9|28217.9|28210.9|28185.4|28178.4|129
1648217100000|2022-03-25 14:05:00|28205.4|28198.4|28222.9|28215.9|28225.4|28218.4|28187.9|28180.9|165
1648217400000|2022-03-25 14:10:00|28220.4|28213.4|28222.9|28215.9|28235.4|28228.4|28215.4|28208.4|67
1648217700000|2022-03-25 14:15:00|28217.9|28210.9|28232.9|28225.9|28237.9|28230.9|28217.9|28210.9|68
1648218000000|2022-03-25 14:20:00|28235.4|28228.4|28247.9|28240.9|28257.9|28250.9|28227.9|28220.9|134
1648218300000|2022-03-25 14:25:00|28250.4|28243.4|28237.9|28230.9|28250.4|28243.4|28232.9|28225.9|47
1648218600000|2022-03-25 14:30:00|28240.4|28233.4|28257.9|28250.9|28257.9|28250.9|28237.9|28230.9|65
1648218900000|2022-03-25 14:35:00|28262.9|28255.9|28257.9|28250.9|28282.9|28275.9|28257.9|28250.9|172
1648219200000|2022-03-25 14:40:00|28260.4|28253.4|28282.9|28275.9|28287.9|28280.9|28257.9|28250.9|98
1648219500000|2022-03-25 14:45:00|28280.4|28273.4|28282.9|28275.9|28297.9|28290.9|28277.9|28270.9|84
1648219800000|2022-03-25 14:50:00|28287.9|28280.9|28257.9|28250.9|28287.9|28280.9|28252.9|28245.9|127
1648220100000|2022-03-25 14:55:00|28260.4|28253.4|28267.9|28260.9|28270.4|28263.4|28252.9|28245.9|106
1648220400000|2022-03-25 15:00:00|28275.4|28268.4|28257.9|28250.9|28277.9|28270.9|28245.4|28238.4|254
1648220700000|2022-03-25 15:05:00|28255.4|28248.4|28192.9|28185.9|28257.9|28250.9|28192.9|28185.9|239
1648221000000|2022-03-25 15:10:00|28190.4|28183.4|28157.9|28150.9|28190.4|28183.4|28142.9|28135.9|423
1648221300000|2022-03-25 15:15:00|28160.4|28153.4|28112.9|28105.9|28172.9|28165.9|28112.9|28105.9|337
1648221600000|2022-03-25 15:20:00|28117.9|28110.9|28072.9|28065.9|28117.9|28110.9|28072.9|28065.9|358
1648221900000|2022-03-25 15:25:00|28075.4|28068.4|28057.9|28050.9|28077.9|28070.9|28007.9|28000.9|428
1648222200000|2022-03-25 15:30:00|28050.4|28043.4|28050.4|28043.4|28062.9|28055.9|28022.9|28015.9|222
1648222500000|2022-03-25 15:35:00|28052.9|28045.9|28052.9|28045.9|28072.9|28065.9|28045.4|28038.4|178
1648222800000|2022-03-25 15:40:00|28050.4|28043.4|28112.9|28105.9|28112.9|28105.9|28050.4|28043.4|269
1648223100000|2022-03-25 15:45:00|28115.4|28108.4|28075.4|28068.4|28115.4|28108.4|28072.9|28065.9|139
1648223400000|2022-03-25 15:50:00|28077.9|28070.9|28087.9|28080.9|28112.9|28105.9|28072.9|28065.9|57
1648223700000|2022-03-25 15:55:00|28085.4|28078.4|28075.4|28068.4|28087.9|28080.9|28057.9|28050.9|128
1648224000000|2022-03-25 16:00:00|28077.9|28070.9|28075.4|28068.4|28087.9|28080.9|28067.9|28060.9|125
1648224300000|2022-03-25 16:05:00|28077.9|28070.9|28107.9|28100.9|28117.9|28110.9|28075.4|28068.4|145
1648224600000|2022-03-25 16:10:00|28105.4|28098.4|28127.9|28120.9|28132.9|28125.9|28105.4|28098.4|105
1648224900000|2022-03-25 16:15:00|28130.4|28123.4|28150.4|28143.4|28152.9|28145.9|28122.9|28115.9|165
1648225200000|2022-03-25 16:20:00|28147.9|28140.9|28142.9|28135.9|28155.4|28148.4|28130.4|28123.4|82
1648225500000|2022-03-25 16:25:00|28145.4|28138.4|28157.9|28150.9|28162.9|28155.9|28125.4|28118.4|143
1648225800000|2022-03-25 16:30:00|28162.9|28155.9|28152.9|28145.9|28162.9|28155.9|28140.4|28133.4|149
1648226100000|2022-03-25 16:35:00|28155.4|28148.4|28112.9|28105.9|28155.4|28148.4|28105.4|28098.4|153
1648226400000|2022-03-25 16:40:00|28115.4|28108.4|28130.4|28123.4|28132.9|28125.9|28107.9|28100.9|119
1648226700000|2022-03-25 16:45:00|28132.9|28125.9|28152.9|28145.9|28157.9|28150.9|28127.9|28120.9|96
1648227000000|2022-03-25 16:50:00|28150.4|28143.4|28145.4|28138.4|28177.9|28170.9|28132.9|28125.9|138
1648227300000|2022-03-25 16:55:00|28147.9|28140.9|28157.9|28150.9|28167.9|28160.9|28127.9|28120.9|47
1648227600000|2022-03-25 17:00:00|28160.4|28153.4|28160.4|28153.4|28162.9|28155.9|28145.4|28138.4|73
1648227900000|2022-03-25 17:05:00|28157.9|28150.9|28162.9|28155.9|28172.9|28165.9|28147.9|28140.9|76
1648228200000|2022-03-25 17:10:00|28160.4|28153.4|28142.9|28135.9|28162.9|28155.9|28137.9|28130.9|84
1648228500000|2022-03-25 17:15:00|28147.9|28140.9|28170.4|28163.4|28177.9|28170.9|28145.4|28138.4|142
1648228800000|2022-03-25 17:20:00|28172.9|28165.9|28142.9|28135.9|28177.9|28170.9|28142.9|28135.9|154
1648229100000|2022-03-25 17:25:00|28145.4|28138.4|28152.9|28145.9|28157.9|28150.9|28132.9|28125.9|119
1648229400000|2022-03-25 17:30:00|28155.4|28148.4|28167.9|28160.9|28170.4|28163.4|28152.9|28145.9|40
1648229700000|2022-03-25 17:35:00|28165.4|28158.4|28167.9|28160.9|28172.9|28165.9|28162.9|28155.9|62
1648230000000|2022-03-25 17:40:00|28170.4|28163.4|28192.9|28185.9|28192.9|28185.9|28157.9|28150.9|102
1648230300000|2022-03-25 17:45:00|28195.4|28188.4|28197.9|28190.9|28200.4|28193.4|28182.9|28175.9|105
1648230600000|2022-03-25 17:50:00|28202.9|28195.9|28207.9|28200.9|28212.9|28205.9|28197.9|28190.9|89
1648230900000|2022-03-25 17:55:00|28212.9|28205.9|28237.9|28230.9|28252.9|28245.9|28207.9|28200.9|160
1648231200000|2022-03-25 18:00:00|28240.4|28233.4|28237.9|28230.9|28252.9|28245.9|28227.9|28220.9|152
1648231500000|2022-03-25 18:05:00|28240.4|28233.4|28245.4|28238.4|28247.9|28240.9|28237.9|28230.9|44
1648231800000|2022-03-25 18:10:00|28247.9|28240.9|28237.9|28230.9|28252.9|28245.9|28232.9|28225.9|34
1648232100000|2022-03-25 18:15:00|28242.9|28235.9|28232.9|28225.9|28252.9|28245.9|28232.9|28225.9|81
1648232400000|2022-03-25 18:20:00|28237.9|28230.9|28247.9|28240.9|28247.9|28240.9|28232.9|28225.9|32
1648232700000|2022-03-25 18:25:00|28245.4|28238.4|28247.9|28240.9|28257.9|28250.9|28242.9|28235.9|58
1648233000000|2022-03-25 18:30:00|28250.4|28243.4|28257.9|28250.9|28265.4|28258.4|28247.9|28240.9|100
1648233300000|2022-03-25 18:35:00|28252.9|28245.9|28252.9|28245.9|28262.9|28255.9|28247.9|28240.9|113
1648233600000|2022-03-25 18:40:00|28255.4|28248.4|28262.9|28255.9|28265.4|28258.4|28245.4|28238.4|41
1648233900000|2022-03-25 18:45:00|28265.4|28258.4|28267.9|28260.9|28267.9|28260.9|28257.9|28250.9|53
1648234200000|2022-03-25 18:50:00|28272.9|28265.9|28267.9|28260.9|28272.9|28265.9|28262.9|28255.9|93
1648234500000|2022-03-25 18:55:00|28265.4|28258.4|28255.4|28248.4|28272.9|28265.9|28247.9|28240.9|81
1648234800000|2022-03-25 19:00:00|28257.9|28250.9|28232.9|28225.9|28257.9|28250.9|28207.9|28200.9|211
1648235100000|2022-03-25 19:05:00|28227.9|28220.9|28187.9|28180.9|28232.9|28225.9|28182.9|28175.9|193
1648235400000|2022-03-25 19:10:00|28190.4|28183.4|28227.9|28220.9|28232.9|28225.9|28190.4|28183.4|28
1648235700000|2022-03-25 19:15:00|28230.4|28223.4|28215.4|28208.4|28237.9|28230.9|28207.9|28200.9|75
1648236000000|2022-03-25 19:20:00|28217.9|28210.9|28197.9|28190.9|28217.9|28210.9|28187.9|28180.9|125
1648236300000|2022-03-25 19:25:00|28200.4|28193.4|28182.9|28175.9|28202.9|28195.9|28180.4|28173.4|77
1648236600000|2022-03-25 19:30:00|28180.4|28173.4|28177.9|28170.9|28192.9|28185.9|28162.9|28155.9|57
1648236900000|2022-03-25 19:35:00|28180.4|28173.4|28187.9|28180.9|28197.9|28190.9|28172.9|28165.9|53
1648237200000|2022-03-25 19:40:00|28192.9|28185.9|28207.9|28200.9|28225.4|28218.4|28187.9|28180.9|171
1648237500000|2022-03-25 19:45:00|28212.9|28205.9|28242.9|28235.9|28247.9|28240.9|28207.9|28200.9|138
1648237800000|2022-03-25 19:50:00|28247.9|28240.9|28245.4|28238.4|28257.9|28250.9|28237.9|28230.9|227
1648238100000|2022-03-25 19:55:00|28247.9|28240.9|28282.9|28275.9|28287.9|28280.9|28242.9|28235.9|272
1648238400000|2022-03-25 20:00:00|28280.4|28273.4|28280.4|28273.4|28287.9|28280.9|28257.9|28250.9|130
1648238700000|2022-03-25 20:05:00|28277.9|28270.9|28277.9|28270.9|28282.9|28275.9|28275.4|28268.4|22
1648239000000|2022-03-25 20:10:00|28280.4|28273.4|28280.4|28273.4|28280.4|28273.4|28277.9|28270.9|19
1648239300000|2022-03-25 20:15:00|28282.9|28275.9|28272.9|28265.9|28282.9|28275.9|28267.9|28260.9|15
1648239600000|2022-03-25 20:20:00|28275.4|28268.4|28282.9|28275.9|28282.9|28275.9|28272.9|28265.9|5
1648239900000|2022-03-25 20:25:00|28285.4|28278.4|28285.4|28278.4|28285.4|28278.4|28285.4|28278.4|5
1648240200000|2022-03-25 20:30:00|28282.9|28275.9|28282.9|28275.9|28285.4|28278.4|28282.9|28275.9|17
1648240500000|2022-03-25 20:35:00|28277.9|28270.9|28277.9|28270.9|28277.9|28270.9|28277.9|28270.9|2
1648240800000|2022-03-25 20:40:00|28275.4|28268.4|28275.4|28268.4|28277.9|28270.9|28275.4|28268.4|1
1648241100000|2022-03-25 20:45:00|28272.9|28265.9|28272.9|28265.9|28277.9|28270.9|28267.9|28260.9|18
1648241400000|2022-03-25 20:50:00|28267.9|28260.9|28262.9|28255.9|28272.9|28265.9|28262.9|28255.9|33
1648241700000|2022-03-25 20:55:00|28260.4|28253.4|28251.9|28236.9|28265.4|28258.4|28251.9|28236.9|29
1648418400000|2022-03-27 22:00:00|28254.4|28239.4|28279.4|28264.4|28289.4|28274.4|28251.9|28236.9|33
1648418700000|2022-03-27 22:05:00|28281.9|28266.9|28279.4|28264.4|28281.9|28266.9|28271.9|28256.9|6
1648419000000|2022-03-27 22:10:00|28276.9|28261.9|28274.4|28259.4|28279.4|28264.4|28271.9|28256.9|6
1648419300000|2022-03-27 22:15:00|28271.9|28256.9|28264.4|28249.4|28274.4|28259.4|28264.4|28249.4|6
1648419600000|2022-03-27 22:20:00|28256.9|28241.9|28251.9|28236.9|28259.4|28244.4|28251.9|28236.9|8
1648419900000|2022-03-27 22:25:00|28246.9|28231.9|28246.9|28231.9|28251.9|28236.9|28246.9|28231.9|2
1648420200000|2022-03-27 22:30:00|28241.9|28226.9|28236.9|28221.9|28241.9|28226.9|28231.9|28216.9|20
1648420500000|2022-03-27 22:35:00|28239.4|28224.4|28239.4|28224.4|28239.4|28224.4|28234.4|28219.4|3
1648420800000|2022-03-27 22:40:00|28241.9|28226.9|28229.4|28214.4|28241.9|28226.9|28226.9|28211.9|9
1648421100000|2022-03-27 22:45:00|28226.9|28211.9|28234.4|28219.4|28241.9|28226.9|28226.9|28211.9|9
1648421400000|2022-03-27 22:50:00|28236.9|28221.9|28226.9|28211.9|28236.9|28221.9|28219.4|28204.4|16
1648421700000|2022-03-27 22:55:00|28224.4|28209.4|28224.4|28209.4|28229.4|28214.4|28224.4|28209.4|1
1648422000000|2022-03-27 23:00:00|28226.9|28211.9|28231.9|28216.9|28239.4|28224.4|28221.9|28206.9|13
1648422300000|2022-03-27 23:05:00|28229.4|28214.4|28234.4|28219.4|28236.9|28221.9|28226.9|28211.9|2
1648422600000|2022-03-27 23:10:00|28231.9|28216.9|28224.4|28209.4|28231.9|28216.9|28216.9|28201.9|1
1648422900000|2022-03-27 23:15:00|28221.9|28206.9|28234.4|28219.4|28239.4|28224.4|28221.9|28206.9|8
1648423200000|2022-03-27 23:20:00|28231.9|28216.9|28236.9|28221.9|28239.4|28224.4|28229.4|28214.4|2
1648423500000|2022-03-27 23:25:00|28239.4|28224.4|28216.9|28201.9|28239.4|28224.4|28209.4|28194.4|76
1648423800000|2022-03-27 23:30:00|28226.9|28211.9|28167.9|28160.9|28226.9|28215.9|28167.9|28160.9|12773
1648424100000|2022-03-27 23:35:00|28165.4|28158.4|28175.4|28168.4|28180.4|28173.4|28147.9|28140.9|216
1648424400000|2022-03-27 23:40:00|28172.9|28165.9|28145.4|28138.4|28172.9|28165.9|28142.9|28135.9|228
1648424700000|2022-03-27 23:45:00|28147.9|28140.9|28145.4|28138.4|28172.9|28165.9|28130.4|28123.4|394
1648425000000|2022-03-27 23:50:00|28147.9|28140.9|28152.9|28145.9|28157.9|28150.9|28137.9|28130.9|200
1648425300000|2022-03-27 23:55:00|28147.9|28140.9|28087.9|28080.9|28152.9|28145.9|28087.9|28080.9|344
1648425600000|2022-03-28 00:00:00|28072.9|28065.9|28007.9|28000.9|28082.9|28075.9|28002.9|27995.9|1910
1648425900000|2022-03-28 00:05:00|28002.9|27995.9|28002.9|27995.9|28032.9|28025.9|27930.4|27923.4|1138
1648426200000|2022-03-28 00:10:00|27997.9|27990.9|28002.9|27995.9|28012.9|28005.9|27970.4|27963.4|614
1648426500000|2022-03-28 00:15:00|28007.9|28000.9|28007.9|28000.9|28010.4|28003.4|27982.9|27975.9|920
1648426800000|2022-03-28 00:20:00|28010.4|28003.4|27987.9|27980.9|28022.9|28015.9|27980.4|27973.4|516
1648427100000|2022-03-28 00:25:00|27990.4|27983.4|28017.9|28010.9|28022.9|28015.9|27987.9|27980.9|329
1648427400000|2022-03-28 00:30:00|28015.4|28008.4|27972.9|27965.9|28015.4|28008.4|27947.9|27940.9|347
1648427700000|2022-03-28 00:35:00|27970.4|27963.4|27935.4|27928.4|27982.9|27975.9|27912.9|27905.9|364
1648428000000|2022-03-28 00:40:00|27932.9|27925.9|27945.4|27938.4|27957.9|27950.9|27917.9|27910.9|300
1648428300000|2022-03-28 00:45:00|27942.9|27935.9|27887.9|27880.9|27945.4|27938.4|27882.9|27875.9|570
1648428600000|2022-03-28 00:50:00|27885.4|27878.4|27895.4|27888.4|27907.9|27900.9|27877.9|27870.9|313
1648428900000|2022-03-28 00:55:00|27892.9|27885.9|27867.9|27860.9|27897.9|27890.9|27852.9|27845.9|626
1648429200000|2022-03-28 01:00:00|27865.4|27858.4|27857.9|27850.9|27887.9|27880.9|27812.9|27805.9|727
1648429500000|2022-03-28 01:05:00|27855.4|27848.4|27867.9|27860.9|27890.4|27883.4|27852.9|27845.9|313
1648429800000|2022-03-28 01:10:00|27865.4|27858.4|27935.4|27928.4|27952.9|27945.9|27862.9|27855.9|852
1648430100000|2022-03-28 01:15:00|27932.9|27925.9|27912.9|27905.9|27945.4|27938.4|27890.4|27883.4|506
1648430400000|2022-03-28 01:20:00|27910.4|27903.4|27967.9|27960.9|27967.9|27960.9|27897.9|27890.9|477
1648430700000|2022-03-28 01:25:00|27970.4|27963.4|27925.4|27918.4|27972.9|27965.9|27917.9|27910.9|332
1648431000000|2022-03-28 01:30:00|27917.9|27910.9|27920.4|27913.4|27932.9|27925.9|27907.9|27900.9|316
1648431300000|2022-03-28 01:35:00|27922.9|27915.9|27932.9|27925.9|27942.9|27935.9|27917.9|27910.9|223
1648431600000|2022-03-28 01:40:00|27927.9|27920.9|27912.9|27905.9|27932.9|27925.9|27892.9|27885.9|227
1648431900000|2022-03-28 01:45:00|27915.4|27908.4|27932.9|27925.9|27937.9|27930.9|27915.4|27908.4|166
1648432200000|2022-03-28 01:50:00|27935.4|27928.4|27992.9|27985.9|27992.9|27985.9|27927.9|27920.9|275
1648432500000|2022-03-28 01:55:00|27990.4|27983.4|27977.9|27970.9|27992.9|27985.9|27962.9|27955.9|181
1648432800000|2022-03-28 02:00:00|27972.9|27965.9|28052.9|28045.9|28057.9|28050.9|27972.9|27965.9|666
1648433100000|2022-03-28 02:05:00|28057.9|28050.9|28052.9|28045.9|28067.9|28060.9|28032.9|28025.9|496
1648433400000|2022-03-28 02:10:00|28055.4|28048.4|28037.9|28030.9|28077.9|28070.9|28027.9|28020.9|340
1648433700000|2022-03-28 02:15:00|28035.4|28028.4|28037.9|28030.9|28047.9|28040.9|28022.9|28015.9|215
1648434000000|2022-03-28 02:20:00|28035.4|28028.4|28017.9|28010.9|28035.4|28028.4|28002.9|27995.9|183
1648434300000|2022-03-28 02:25:00|28012.9|28005.9|27990.4|27983.4|28017.9|28010.9|27990.4|27983.4|185
1648434600000|2022-03-28 02:30:00|27992.9|27985.9|28007.9|28000.9|28020.4|28013.4|27977.9|27970.9|236
1648434900000|2022-03-28 02:35:00|28010.4|28003.4|28027.9|28020.9|28032.9|28025.9|28007.9|28000.9|85
1648435200000|2022-03-28 02:40:00|28025.4|28018.4|28037.9|28030.9|28040.4|28033.4|28022.9|28015.9|73
1648435500000|2022-03-28 02:45:00|28040.4|28033.4|28032.9|28025.9|28045.4|28038.4|28032.9|28025.9|104
1648435800000|2022-03-28 02:50:00|28035.4|28028.4|28055.4|28048.4|28062.9|28055.9|28032.9|28025.9|149
1648436100000|2022-03-28 02:55:00|28057.9|28050.9|28037.9|28030.9|28057.9|28050.9|28027.9|28020.9|86
1648436400000|2022-03-28 03:00:00|28042.9|28035.9|28072.9|28065.9|28072.9|28065.9|28040.4|28033.4|151
1648436700000|2022-03-28 03:05:00|28070.4|28063.4|28072.9|28065.9|28097.9|28090.9|28067.9|28060.9|212
1648437000000|2022-03-28 03:10:00|28067.9|28060.9|28052.9|28045.9|28067.9|28060.9|28042.9|28035.9|313
1648437300000|2022-03-28 03:15:00|28057.9|28050.9|28060.4|28053.4|28062.9|28055.9|28032.9|28025.9|362
1648437600000|2022-03-28 03:20:00|28062.9|28055.9|28042.9|28035.9|28062.9|28055.9|28042.9|28035.9|75
1648437900000|2022-03-28 03:25:00|28045.4|28038.4|28040.4|28033.4|28047.9|28040.9|28032.9|28025.9|89
1648438200000|2022-03-28 03:30:00|28042.9|28035.9|28042.9|28035.9|28077.9|28070.9|28032.9|28025.9|528
1648438500000|2022-03-28 03:35:00|28037.9|28030.9|28040.4|28033.4|28047.9|28040.9|28027.9|28020.9|515
1648438800000|2022-03-28 03:40:00|28042.9|28035.9|28062.9|28055.9|28067.9|28060.9|28032.9|28025.9|532
1648439100000|2022-03-28 03:45:00|28067.9|28060.9|28047.9|28040.9|28072.9|28065.9|28027.9|28020.9|569
1648439400000|2022-03-28 03:50:00|28050.4|28043.4|28012.9|28005.9|28067.9|28060.9|28012.9|28005.9|506
1648439700000|2022-03-28 03:55:00|28010.4|28003.4|28027.9|28020.9|28027.9|28020.9|28002.9|27995.9|332
1648440000000|2022-03-28 04:00:00|28025.4|28018.4|28037.9|28030.9|28040.4|28033.4|28017.9|28010.9|366
1648440300000|2022-03-28 04:05:00|28032.9|28025.9|28042.9|28035.9|28042.9|28035.9|28022.9|28015.9|218
1648440600000|2022-03-28 04:10:00|28045.4|28038.4|28032.9|28025.9|28052.9|28045.9|28032.9|28025.9|82
1648440900000|2022-03-28 04:15:00|28027.9|28020.9|28027.9|28020.9|28037.9|28030.9|28022.9|28015.9|94
1648441200000|2022-03-28 04:20:00|28032.9|28025.9|28022.9|28015.9|28032.9|28025.9|28022.9|28015.9|45
1648441500000|2022-03-28 04:25:00|28025.4|28018.4|28012.9|28005.9|28027.9|28020.9|28012.9|28005.9|66
1648441800000|2022-03-28 04:30:00|28015.4|28008.4|28017.9|28010.9|28022.9|28015.9|28012.9|28005.9|135
1648442100000|2022-03-28 04:35:00|28020.4|28013.4|28027.9|28020.9|28042.9|28035.9|28017.9|28010.9|142
1648442400000|2022-03-28 04:40:00|28030.4|28023.4|28012.9|28005.9|28030.4|28023.4|28012.9|28005.9|57
1648442700000|2022-03-28 04:45:00|28015.4|28008.4|28007.9|28000.9|28017.9|28010.9|27997.9|27990.9|126
1648443000000|2022-03-28 04:50:00|28002.9|27995.9|28005.4|27998.4|28007.9|28000.9|27992.9|27985.9|77
1648443300000|2022-03-28 04:55:00|28007.9|28000.9|28002.9|27995.9|28007.9|28000.9|27992.9|27985.9|97
1648443600000|2022-03-28 05:00:00|28000.4|27993.4|28012.9|28005.9|28015.4|28008.4|27992.9|27985.9|216
1648443900000|2022-03-28 05:05:00|28017.9|28010.9|28002.9|27995.9|28022.9|28015.9|28002.9|27995.9|153
1648444200000|2022-03-28 05:10:00|27997.9|27990.9|27997.9|27990.9|28012.9|28005.9|27992.9|27985.9|116
1648444500000|2022-03-28 05:15:00|27995.4|27988.4|27987.9|27980.9|28002.9|27995.9|27982.9|27975.9|187
1648444800000|2022-03-28 05:20:00|27992.9|27985.9|27997.9|27990.9|27997.9|27990.9|27982.9|27975.9|187
1648445100000|2022-03-28 05:25:00|28002.9|27995.9|27982.9|27975.9|28002.9|27995.9|27982.9|27975.9|229
1648445400000|2022-03-28 05:30:00|27985.4|27978.4|27982.9|27975.9|27992.9|27985.9|27977.9|27970.9|266
1648445700000|2022-03-28 05:35:00|27985.4|27978.4|27952.9|27945.9|27987.9|27980.9|27942.9|27935.9|423
1648446000000|2022-03-28 05:40:00|27955.4|27948.4|27967.9|27960.9|27977.9|27970.9|27947.9|27940.9|262
1648446300000|2022-03-28 05:45:00|27972.9|27965.9|27962.9|27955.9|27972.9|27965.9|27937.9|27930.9|359
1648446600000|2022-03-28 05:50:00|27952.9|27945.9|27962.9|27955.9|27972.9|27965.9|27950.4|27943.4|368
1648446900000|2022-03-28 05:55:00|27960.4|27953.4|27982.9|27975.9|27997.9|27990.9|27957.9|27950.9|799
1648447200000|2022-03-28 06:00:00|27952.9|27945.9|27970.4|27963.4|27987.9|27980.9|27947.9|27940.9|1846
1648447500000|2022-03-28 06:05:00|27972.9|27965.9|27932.9|27925.9|27972.9|27965.9|27917.9|27910.9|833
1648447800000|2022-03-28 06:10:00|27930.4|27923.4|27897.9|27890.9|27937.9|27930.9|27892.9|27885.9|440
1648448100000|2022-03-28 06:15:00|27892.9|27885.9|27907.9|27900.9|27912.9|27905.9|27887.9|27880.9|474
1648448400000|2022-03-28 06:20:00|27910.4|27903.4|27937.9|27930.9|27942.9|27935.9|27910.4|27903.4|365
1648448700000|2022-03-28 06:25:00|27935.4|27928.4|27922.9|27915.9|27937.9|27930.9|27907.9|27900.9|362
1648449000000|2022-03-28 06:30:00|27917.9|27910.9|27907.9|27900.9|27922.9|27915.9|27902.9|27895.9|237
1648449300000|2022-03-28 06:35:00|27905.4|27898.4|27912.9|27905.9|27915.4|27908.4|27902.9|27895.9|51
1648449600000|2022-03-28 06:40:00|27915.4|27908.4|27897.9|27890.9|27917.9|27910.9|27895.4|27888.4|44
1648449900000|2022-03-28 06:45:00|27900.4|27893.4|27895.4|27888.4|27905.4|27898.4|27892.9|27885.9|34
1648450200000|2022-03-28 06:50:00|27897.9|27890.9|27912.9|27905.9|27912.9|27905.9|27890.4|27883.4|33
1648450500000|2022-03-28 06:55:00|27910.4|27903.4|27922.9|27915.9|27930.4|27923.4|27910.4|27903.4|80
1648450800000|2022-03-28 07:00:00|27917.9|27910.9|27992.9|27985.9|28002.9|27995.9|27917.9|27910.9|250
1648451100000|2022-03-28 07:05:00|27995.4|27988.4|28035.4|28028.4|28062.9|28055.9|27995.4|27988.4|302
1648451400000|2022-03-28 07:10:00|28037.9|28030.9|28010.4|28003.4|28037.9|28030.9|27997.9|27990.9|125
1648451700000|2022-03-28 07:15:00|28012.9|28005.9|28002.9|27995.9|28027.9|28020.9|28002.9|27995.9|129
1648452000000|2022-03-28 07:20:00|28000.4|27993.4|28012.9|28005.9|28022.9|28015.9|27992.9|27985.9|108
1648452300000|2022-03-28 07:25:00|28015.4|28008.4|28032.9|28025.9|28042.9|28035.9|28012.9|28005.9|369
1648452600000|2022-03-28 07:30:00|28030.4|28023.4|28067.9|28060.9|28072.9|28065.9|28030.4|28023.4|522
1648452900000|2022-03-28 07:35:00|28070.4|28063.4|28047.9|28040.9|28072.9|28065.9|28042.9|28035.9|195
1648453200000|2022-03-28 07:40:00|28045.4|28038.4|28067.9|28060.9|28067.9|28060.9|28042.9|28035.9|116
1648453500000|2022-03-28 07:45:00|28065.4|28058.4|28052.9|28045.9|28077.9|28070.9|28045.4|28038.4|275
1648453800000|2022-03-28 07:50:00|28050.4|28043.4|28077.9|28070.9|28080.4|28073.4|28050.4|28043.4|103
1648454100000|2022-03-28 07:55:00|28080.4|28073.4|28102.9|28095.9|28112.9|28105.9|28067.9|28060.9|247
1648454400000|2022-03-28 08:00:00|28097.9|28090.9|28080.4|28073.4|28105.4|28098.4|28077.9|28070.9|112
1648454700000|2022-03-28 08:05:00|28082.9|28075.9|28082.9|28075.9|28087.9|28080.9|28062.9|28055.9|194
1648455000000|2022-03-28 08:10:00|28077.9|28070.9|28092.9|28085.9|28092.9|28085.9|28077.9|28070.9|97
1648455300000|2022-03-28 08:15:00|28087.9|28080.9|28117.9|28110.9|28120.4|28113.4|28087.9|28080.9|148
1648455600000|2022-03-28 08:20:00|28112.9|28105.9|28137.9|28130.9|28137.9|28130.9|28102.9|28095.9|196
1648455900000|2022-03-28 08:25:00|28132.9|28125.9|28125.4|28118.4|28137.9|28130.9|28117.9|28110.9|167
1648456200000|2022-03-28 08:30:00|28127.9|28120.9|28122.9|28115.9|28132.9|28125.9|28112.9|28105.9|69
1648456500000|2022-03-28 08:35:00|28120.4|28113.4|28162.9|28155.9|28175.4|28168.4|28117.9|28110.9|285
1648456800000|2022-03-28 08:40:00|28157.9|28150.9|28177.9|28170.9|28182.9|28175.9|28147.9|28140.9|247
1648457100000|2022-03-28 08:45:00|28175.4|28168.4|28217.9|28210.9|28230.4|28223.4|28167.9|28160.9|605
1648457400000|2022-03-28 08:50:00|28215.4|28208.4|28202.9|28195.9|28247.9|28240.9|28192.9|28185.9|519
1648457700000|2022-03-28 08:55:00|28200.4|28193.4|28212.9|28205.9|28227.9|28220.9|28195.4|28188.4|363
1648458000000|2022-03-28 09:00:00|28207.9|28200.9|28192.9|28185.9|28212.9|28205.9|28180.4|28173.4|323
1648458300000|2022-03-28 09:05:00|28195.4|28188.4|28182.9|28175.9|28207.9|28200.9|28177.9|28170.9|83
1648458600000|2022-03-28 09:10:00|28185.4|28178.4|28162.9|28155.9|28192.9|28185.9|28162.9|28155.9|66
1648458900000|2022-03-28 09:15:00|28157.9|28150.9|28167.9|28160.9|28175.4|28168.4|28157.9|28150.9|119
1648459200000|2022-03-28 09:20:00|28165.4|28158.4|28172.9|28165.9|28172.9|28165.9|28157.9|28150.9|70
1648459500000|2022-03-28 09:25:00|28175.4|28168.4|28180.4|28173.4|28182.9|28175.9|28165.4|28158.4|67
1648459800000|2022-03-28 09:30:00|28177.9|28170.9|28177.9|28170.9|28180.4|28173.4|28152.9|28145.9|120
1648460100000|2022-03-28 09:35:00|28182.9|28175.9|28177.9|28170.9|28192.9|28185.9|28177.9|28170.9|127
1648460400000|2022-03-28 09:40:00|28180.4|28173.4|28152.9|28145.9|28182.9|28175.9|28147.9|28140.9|175
1648460700000|2022-03-28 09:45:00|28157.9|28150.9|28130.4|28123.4|28162.9|28155.9|28112.9|28105.9|277
1648461000000|2022-03-28 09:50:00|28132.9|28125.9|28137.9|28130.9|28147.9|28140.9|28122.9|28115.9|117
1648461300000|2022-03-28 09:55:00|28142.9|28135.9|28140.4|28133.4|28147.9|28140.9|28137.9|28130.9|23
1648461600000|2022-03-28 10:00:00|28142.9|28135.9|28137.9|28130.9|28147.9|28140.9|28112.9|28105.9|63
1648461900000|2022-03-28 10:05:00|28140.4|28133.4|28137.9|28130.9|28150.4|28143.4|28132.9|28125.9|39
1648462200000|2022-03-28 10:10:00|28135.4|28128.4|28147.9|28140.9|28150.4|28143.4|28127.9|28120.9|38
1648462500000|2022-03-28 10:15:00|28142.9|28135.9|28142.9|28135.9|28147.9|28140.9|28142.9|28135.9|39
1648462800000|2022-03-28 10:20:00|28145.4|28138.4|28137.9|28130.9|28147.9|28140.9|28132.9|28125.9|29
1648463100000|2022-03-28 10:25:00|28135.4|28128.4|28102.9|28095.9|28137.9|28130.9|28102.9|28095.9|93
1648463400000|2022-03-28 10:30:00|28107.9|28100.9|28092.9|28085.9|28112.9|28105.9|28072.9|28065.9|423
1648463700000|2022-03-28 10:35:00|28097.9|28090.9|28107.9|28100.9|28112.9|28105.9|28087.9|28080.9|260
1648464000000|2022-03-28 10:40:00|28110.4|28103.4|28125.4|28118.4|28127.9|28120.9|28102.9|28095.9|135
1648464300000|2022-03-28 10:45:00|28122.9|28115.9|28152.9|28145.9|28157.9|28150.9|28117.9|28110.9|166
1648464600000|2022-03-28 10:50:00|28147.9|28140.9|28157.9|28150.9|28165.4|28158.4|28147.9|28140.9|118
1648464900000|2022-03-28 10:55:00|28155.4|28148.4|28157.9|28150.9|28162.9|28155.9|28137.9|28130.9|103
1648465200000|2022-03-28 11:00:00|28162.9|28155.9|28172.9|28165.9|28175.4|28168.4|28157.9|28150.9|127
1648465500000|2022-03-28 11:05:00|28167.9|28160.9|28172.9|28165.9|28177.9|28170.9|28152.9|28145.9|89
1648465800000|2022-03-28 11:10:00|28175.4|28168.4|28172.9|28165.9|28182.9|28175.9|28165.4|28158.4|132
1648466100000|2022-03-28 11:15:00|28167.9|28160.9|28190.4|28183.4|28192.9|28185.9|28167.9|28160.9|85
1648466400000|2022-03-28 11:20:00|28192.9|28185.9|28177.9|28170.9|28192.9|28185.9|28170.4|28163.4|164
1648466700000|2022-03-28 11:25:00|28180.4|28173.4|28182.9|28175.9|28192.9|28185.9|28172.9|28165.9|92
1648467000000|2022-03-28 11:30:00|28177.9|28170.9|28180.4|28173.4|28192.9|28185.9|28172.9|28165.9|138
1648467300000|2022-03-28 11:35:00|28177.9|28170.9|28182.9|28175.9|28192.9|28185.9|28177.9|28170.9|136
1648467600000|2022-03-28 11:40:00|28177.9|28170.9|28182.9|28175.9|28187.9|28180.9|28177.9|28170.9|94
1648467900000|2022-03-28 11:45:00|28187.9|28180.9|28192.9|28185.9|28192.9|28185.9|28182.9|28175.9|172
1648468200000|2022-03-28 11:50:00|28190.4|28183.4|28192.9|28185.9|28197.9|28190.9|28177.9|28170.9|102
1648468500000|2022-03-28 11:55:00|28190.4|28183.4|28172.9|28165.9|28192.9|28185.9|28167.9|28160.9|121
1648468800000|2022-03-28 12:00:00|28175.4|28168.4|28167.9|28160.9|28177.9|28170.9|28162.9|28155.9|68
1648469100000|2022-03-28 12:05:00|28170.4|28163.4|28172.9|28165.9|28172.9|28165.9|28162.9|28155.9|55
1648469400000|2022-03-28 12:10:00|28167.9|28160.9|28152.9|28145.9|28170.4|28163.4|28147.9|28140.9|83
1648469700000|2022-03-28 12:15:00|28157.9|28150.9|28122.9|28115.9|28157.9|28150.9|28122.9|28115.9|138
1648470000000|2022-03-28 12:20:00|28125.4|28118.4|28127.9|28120.9|28140.4|28133.4|28112.9|28105.9|179
1648470300000|2022-03-28 12:25:00|28132.9|28125.9|28137.9|28130.9|28142.9|28135.9|28127.9|28120.9|76
1648470600000|2022-03-28 12:30:00|28142.9|28135.9|28125.4|28118.4|28142.9|28135.9|28117.9|28110.9|109
1648470900000|2022-03-28 12:35:00|28127.9|28120.9|28112.9|28105.9|28127.9|28120.9|28107.9|28100.9|193
1648471200000|2022-03-28 12:40:00|28107.9|28100.9|28072.9|28065.9|28112.9|28105.9|28067.9|28060.9|313
1648471500000|2022-03-28 12:45:00|28075.4|28068.4|28057.9|28050.9|28075.4|28068.4|28052.9|28045.9|215
1648471800000|2022-03-28 12:50:00|28055.4|28048.4|28067.9|28060.9|28070.4|28063.4|28052.9|28045.9|87
1648472100000|2022-03-28 12:55:00|28070.4|28063.4|28087.9|28080.9|28090.4|28083.4|28067.9|28060.9|109
1648472400000|2022-03-28 13:00:00|28085.4|28078.4|28072.9|28065.9|28087.9|28080.9|28067.9|28060.9|71
1648472700000|2022-03-28 13:05:00|28067.9|28060.9|28077.9|28070.9|28090.4|28083.4|28067.9|28060.9|117
1648473000000|2022-03-28 13:10:00|28075.4|28068.4|28082.9|28075.9|28085.4|28078.4|28045.4|28038.4|57
1648473300000|2022-03-28 13:15:00|28085.4|28078.4|28082.9|28075.9|28090.4|28083.4|28077.9|28070.9|35
1648473600000|2022-03-28 13:20:00|28085.4|28078.4|28087.9|28080.9|28097.9|28090.9|28082.9|28075.9|58
1648473900000|2022-03-28 13:25:00|28090.4|28083.4|28092.9|28085.9|28095.4|28088.4|28080.4|28073.4|58
1648474200000|2022-03-28 13:30:00|28095.4|28088.4|28107.9|28100.9|28112.9|28105.9|28087.9|28080.9|228
1648474500000|2022-03-28 13:35:00|28110.4|28103.4|28122.9|28115.9|28137.9|28130.9|28107.9|28100.9|200
1648474800000|2022-03-28 13:40:00|28120.4|28113.4|28137.9|28130.9|28162.9|28155.9|28117.9|28110.9|210
1648475100000|2022-03-28 13:45:00|28140.4|28133.4|28122.9|28115.9|28152.9|28145.9|28112.9|28105.9|128
1648475400000|2022-03-28 13:50:00|28127.9|28120.9|28155.4|28148.4|28155.4|28148.4|28122.9|28115.9|117
1648475700000|2022-03-28 13:55:00|28157.9|28150.9|28157.9|28150.9|28167.9|28160.9|28140.4|28133.4|232
1648476000000|2022-03-28 14:00:00|28152.9|28145.9|28102.9|28095.9|28157.9|28150.9|28087.9|28080.9|334
1648476300000|2022-03-28 14:05:00|28107.9|28100.9|28122.9|28115.9|28132.9|28125.9|28102.9|28095.9|181
1648476600000|2022-03-28 14:10:00|28127.9|28120.9|28132.9|28125.9|28137.9|28130.9|28112.9|28105.9|169
1648476900000|2022-03-28 14:15:00|28130.4|28123.4|28107.9|28100.9|28135.4|28128.4|28107.9|28100.9|82
1648477200000|2022-03-28 14:20:00|28110.4|28103.4|28117.9|28110.9|28122.9|28115.9|28082.9|28075.9|115
1648477500000|2022-03-28 14:25:00|28120.4|28113.4|28127.9|28120.9|28127.9|28120.9|28097.9|28090.9|89
1648477800000|2022-03-28 14:30:00|28122.9|28115.9|28100.4|28093.4|28127.9|28120.9|28087.9|28080.9|220
1648478100000|2022-03-28 14:35:00|28097.9|28090.9|28082.9|28075.9|28112.9|28105.9|28067.9|28060.9|202
1648478400000|2022-03-28 14:40:00|28077.9|28070.9|28087.9|28080.9|28092.9|28085.9|28077.9|28070.9|139
1648478700000|2022-03-28 14:45:00|28090.4|28083.4|28097.9|28090.9|28112.9|28105.9|28087.9|28080.9|274
1648479000000|2022-03-28 14:50:00|28095.4|28088.4|28107.9|28100.9|28112.9|28105.9|28092.9|28085.9|148
1648479300000|2022-03-28 14:55:00|28110.4|28103.4|28142.9|28135.9|28142.9|28135.9|28107.9|28100.9|129
1648479600000|2022-03-28 15:00:00|28145.4|28138.4|28062.9|28055.9|28147.9|28140.9|28050.4|28043.4|731
1648479900000|2022-03-28 15:05:00|28060.4|28053.4|28077.9|28070.9|28087.9|28080.9|28052.9|28045.9|281
1648480200000|2022-03-28 15:10:00|28080.4|28073.4|28087.9|28080.9|28087.9|28080.9|28067.9|28060.9|184
1648480500000|2022-03-28 15:15:00|28082.9|28075.9|28095.4|28088.4|28097.9|28090.9|28072.9|28065.9|97
1648480800000|2022-03-28 15:20:00|28092.9|28085.9|28082.9|28075.9|28097.9|28090.9|28077.9|28070.9|73
1648481100000|2022-03-28 15:25:00|28087.9|28080.9|28077.9|28070.9|28087.9|28080.9|28052.9|28045.9|99
1648481400000|2022-03-28 15:30:00|28075.4|28068.4|28022.9|28015.9|28082.9|28075.9|28022.9|28015.9|330
1648481700000|2022-03-28 15:35:00|28020.4|28013.4|28022.9|28015.9|28037.9|28030.9|28002.9|27995.9|238
1648482000000|2022-03-28 15:40:00|28025.4|28018.4|28032.9|28025.9|28042.9|28035.9|28022.9|28015.9|145
1648482300000|2022-03-28 15:45:00|28030.4|28023.4|27987.9|27980.9|28032.9|28025.9|27987.9|27980.9|177
1648482600000|2022-03-28 15:50:00|27990.4|27983.4|27992.9|27985.9|28007.9|28000.9|27977.9|27970.9|269
1648482900000|2022-03-28 15:55:00|27990.4|27983.4|27977.9|27970.9|27997.9|27990.9|27967.9|27960.9|145
1648483200000|2022-03-28 16:00:00|27972.9|27965.9|28007.9|28000.9|28012.9|28005.9|27962.9|27955.9|157
1648483500000|2022-03-28 16:05:00|28005.4|27998.4|27982.9|27975.9|28007.9|28000.9|27982.9|27975.9|68
1648483800000|2022-03-28 16:10:00|27980.4|27973.4|27972.9|27965.9|27982.9|27975.9|27947.9|27940.9|158
1648484100000|2022-03-28 16:15:00|27967.9|27960.9|27957.9|27950.9|27977.9|27970.9|27947.9|27940.9|75
1648484400000|2022-03-28 16:20:00|27962.9|27955.9|27977.9|27970.9|27982.9|27975.9|27957.9|27950.9|55
1648484700000|2022-03-28 16:25:00|27975.4|27968.4|27967.9|27960.9|27982.9|27975.9|27960.4|27953.4|72
1648485000000|2022-03-28 16:30:00|27962.9|27955.9|27992.9|27985.9|27995.4|27988.4|27962.9|27955.9|273
1648485300000|2022-03-28 16:35:00|27997.9|27990.9|28000.4|27993.4|28002.9|27995.9|27987.9|27980.9|60
1648485600000|2022-03-28 16:40:00|27997.9|27990.9|28022.9|28015.9|28027.9|28020.9|27997.9|27990.9|89
1648485900000|2022-03-28 16:45:00|28017.9|28010.9|28017.9|28010.9|28022.9|28015.9|28012.9|28005.9|81
1648486200000|2022-03-28 16:50:00|28015.4|28008.4|28032.9|28025.9|28032.9|28025.9|28012.9|28005.9|88
1648486500000|2022-03-28 16:55:00|28037.9|28030.9|28040.4|28033.4|28042.9|28035.9|28032.9|28025.9|34
1648486800000|2022-03-28 17:00:00|28037.9|28030.9|28027.9|28020.9|28045.4|28038.4|28022.9|28015.9|82
1648487100000|2022-03-28 17:05:00|28030.4|28023.4|28017.9|28010.9|28032.9|28025.9|28012.9|28005.9|110
1648487400000|2022-03-28 17:10:00|28012.9|28005.9|28017.9|28010.9|28022.9|28015.9|28007.9|28000.9|33
1648487700000|2022-03-28 17:15:00|28020.4|28013.4|28027.9|28020.9|28027.9|28020.9|28017.9|28010.9|56
1648488000000|2022-03-28 17:20:00|28025.4|28018.4|28052.9|28045.9|28055.4|28048.4|28022.9|28015.9|67
1648488300000|2022-03-28 17:25:00|28055.4|28048.4|28057.9|28050.9|28067.9|28060.9|28047.9|28040.9|112
1648488600000|2022-03-28 17:30:00|28060.4|28053.4|28052.9|28045.9|28062.9|28055.9|28047.9|28040.9|54
1648488900000|2022-03-28 17:35:00|28055.4|28048.4|28052.9|28045.9|28062.9|28055.9|28047.9|28040.9|44
1648489200000|2022-03-28 17:40:00|28055.4|28048.4|28050.4|28043.4|28057.9|28050.9|28047.9|28040.9|20
1648489500000|2022-03-28 17:45:00|28052.9|28045.9|28047.9|28040.9|28060.4|28053.4|28042.9|28035.9|67
1648489800000|2022-03-28 17:50:00|28050.4|28043.4|28052.9|28045.9|28057.9|28050.9|28047.9|28040.9|31
1648490100000|2022-03-28 17:55:00|28050.4|28043.4|28057.9|28050.9|28062.9|28055.9|28042.9|28035.9|24
1648490400000|2022-03-28 18:00:00|28055.4|28048.4|28062.9|28055.9|28072.9|28065.9|28050.4|28043.4|52
1648490700000|2022-03-28 18:05:00|28057.9|28050.9|28072.9|28065.9|28077.9|28070.9|28052.9|28045.9|60
1648491000000|2022-03-28 18:10:00|28077.9|28070.9|28077.9|28070.9|28087.9|28080.9|28062.9|28055.9|115
1648491300000|2022-03-28 18:15:00|28075.4|28068.4|28075.4|28068.4|28082.9|28075.9|28072.9|28065.9|51
1648491600000|2022-03-28 18:20:00|28077.9|28070.9|28087.9|28080.9|28092.9|28085.9|28072.9|28065.9|40
1648491900000|2022-03-28 18:25:00|28090.4|28083.4|28092.9|28085.9|28102.9|28095.9|28080.4|28073.4|129
1648492200000|2022-03-28 18:30:00|28097.9|28090.9|28092.9|28085.9|28102.9|28095.9|28090.4|28083.4|54
1648492500000|2022-03-28 18:35:00|28090.4|28083.4|28087.9|28080.9|28092.9|28085.9|28082.9|28075.9|29
1648492800000|2022-03-28 18:40:00|28090.4|28083.4|28107.9|28100.9|28117.9|28110.9|28087.9|28080.9|241
1648493100000|2022-03-28 18:45:00|28112.9|28105.9|28122.9|28115.9|28125.4|28118.4|28107.9|28100.9|54
1648493400000|2022-03-28 18:50:00|28125.4|28118.4|28137.9|28130.9|28142.9|28135.9|28122.9|28115.9|108
1648493700000|2022-03-28 18:55:00|28135.4|28128.4|28162.9|28155.9|28162.9|28155.9|28132.9|28125.9|145
1648494000000|2022-03-28 19:00:00|28157.9|28150.9|28127.9|28120.9|28157.9|28150.9|28122.9|28115.9|173
1648494300000|2022-03-28 19:05:00|28130.4|28123.4|28147.9|28140.9|28157.9|28150.9|28125.4|28118.4|111
1648494600000|2022-03-28 19:10:00|28145.4|28138.4|28152.9|28145.9|28155.4|28148.4|28142.9|28135.9|75
1648494900000|2022-03-28 19:15:00|28147.9|28140.9|28157.9|28150.9|28157.9|28150.9|28147.9|28140.9|416
1648495200000|2022-03-28 19:20:00|28162.9|28155.9|28187.9|28180.9|28192.9|28185.9|28157.9|28150.9|198
1648495500000|2022-03-28 19:25:00|28185.4|28178.4|28192.9|28185.9|28197.9|28190.9|28182.9|28175.9|215
1648495800000|2022-03-28 19:30:00|28195.4|28188.4|28222.9|28215.9|28227.9|28220.9|28192.9|28185.9|256
1648496100000|2022-03-28 19:35:00|28220.4|28213.4|28197.9|28190.9|28222.9|28215.9|28192.9|28185.9|100
1648496400000|2022-03-28 19:40:00|28195.4|28188.4|28217.9|28210.9|28222.9|28215.9|28192.9|28185.9|136
1648496700000|2022-03-28 19:45:00|28215.4|28208.4|28217.9|28210.9|28222.9|28215.9|28202.9|28195.9|220
1648497000000|2022-03-28 19:50:00|28202.9|28195.9|28212.9|28205.9|28212.9|28205.9|28192.9|28185.9|430
1648497300000|2022-03-28 19:55:00|28207.9|28200.9|28242.9|28235.9|28257.9|28250.9|28207.9|28200.9|536
1648497600000|2022-03-28 20:00:00|28245.4|28238.4|28267.9|28260.9|28272.9|28265.9|28242.9|28235.9|124
1648497900000|2022-03-28 20:05:00|28265.4|28258.4|28257.9|28250.9|28267.9|28260.9|28257.9|28250.9|30
1648498200000|2022-03-28 20:10:00|28260.4|28253.4|28252.9|28245.9|28260.4|28253.4|28250.4|28243.4|21
1648498500000|2022-03-28 20:15:00|28255.4|28248.4|28250.4|28243.4|28257.9|28250.9|28250.4|28243.4|2
1648498800000|2022-03-28 20:20:00|28252.9|28245.9|28245.4|28238.4|28252.9|28245.9|28242.9|28235.9|12
1648499100000|2022-03-28 20:25:00|28242.9|28235.9|28245.4|28238.4|28247.9|28240.9|28242.9|28235.9|3
1648499400000|2022-03-28 20:30:00|28242.9|28235.9|28245.4|28238.4|28247.9|28240.9|28242.9|28235.9|13
1648499700000|2022-03-28 20:35:00|28247.9|28240.9|28245.4|28238.4|28247.9|28240.9|28245.4|28238.4|1
1648500000000|2022-03-28 20:40:00|28247.9|28240.9|28245.4|28238.4|28250.4|28243.4|28242.9|28235.9|3
1648500300000|2022-03-28 20:45:00|28247.9|28240.9|28222.9|28215.9|28247.9|28240.9|28222.9|28215.9|106
1648500600000|2022-03-28 20:50:00|28220.4|28213.4|28207.9|28200.9|28227.9|28220.9|28207.9|28200.9|42
1648500900000|2022-03-28 20:55:00|28210.4|28203.4|28206.9|28191.9|28212.9|28205.9|28200.4|28189.4|73
1648501200000|2022-03-28 21:00:00|28201.9|28186.9|28184.4|28169.4|28204.4|28189.4|28181.9|28166.9|1
1648501500000|2022-03-28 21:05:00|28186.9|28171.9|28194.4|28179.4|28194.4|28179.4|28186.9|28171.9|0
1648502100000|2022-03-28 21:15:00|28211.7|28181.7|28208|28178|28213.5|28183.5|28208|28178|18253
1648502400000|2022-03-28 21:20:00|28208.2|28178.2|28209|28179|28209.1|28179.1|28206.4|28176.4|0
1648502700000|2022-03-28 21:25:00|28209.2|28179.2|28207.9|28177.9|28209.6|28179.6|28207.8|28177.8|0
1648503000000|2022-03-28 21:30:00|28205.1|28175.1|28208|28178|28208|28178|28205.1|28175.1|0
1648503300000|2022-03-28 21:35:00|28208.2|28178.2|28207.7|28177.7|28208.7|28178.7|28207.4|28177.4|0
1648503600000|2022-03-28 21:40:00|28207.5|28177.5|28205.6|28175.6|28208.5|28178.5|28205.6|28175.6|0
1648503900000|2022-03-28 21:45:00|28206.1|28176.1|28207.1|28177.1|28208.5|28178.5|28205.9|28175.9|0
1648504200000|2022-03-28 21:50:00|28206.4|28176.4|28207.7|28177.7|28207.7|28177.7|28206.4|28176.4|0
1648504500000|2022-03-28 21:55:00|28207.1|28177.1|28208.3|28178.3|28208.4|28178.4|28207.1|28177.1|0
1648504800000|2022-03-28 22:00:00|28207.5|28177.5|28209.4|28194.4|28221.9|28206.9|28200.5|28170.5|11
1648505100000|2022-03-28 22:05:00|28211.9|28196.9|28206.9|28191.9|28211.9|28196.9|28206.9|28191.9|0
1648505400000|2022-03-28 22:10:00|28204.4|28189.4|28206.9|28191.9|28206.9|28191.9|28201.9|28186.9|0
1648505700000|2022-03-28 22:15:00|28204.4|28189.4|28204.4|28189.4|28204.4|28189.4|28204.4|28189.4|0
1648506300000|2022-03-28 22:25:00|28201.9|28186.9|28199.4|28184.4|28201.9|28186.9|28199.4|28184.4|1
1648506600000|2022-03-28 22:30:00|28200.5|28170.5|28203.9|28173.9|28212.2|28182.2|28200.5|28170.5|5
1648506900000|2022-03-28 22:35:00|28202.3|28172.3|28205.6|28175.6|28207.7|28177.7|28202.3|28172.3|0
1648507200000|2022-03-28 22:40:00|28206.1|28176.1|28206.9|28191.9|28209.4|28194.4|28204.5|28174.5|11
1648507500000|2022-03-28 22:45:00|28209.4|28194.4|28211.9|28196.9|28211.9|28196.9|28201.9|28186.9|9
1648507800000|2022-03-28 22:50:00|28214.4|28199.4|28211.9|28196.9|28219.4|28204.4|28211.9|28196.9|11
1648508100000|2022-03-28 22:55:00|28214.4|28199.4|28224.4|28209.4|28224.4|28209.4|28211.9|28196.9|12
1648508400000|2022-03-28 23:00:00|28221.9|28206.9|28219.4|28204.4|28226.9|28211.9|28214.4|28199.4|7
1648508700000|2022-03-28 23:05:00|28221.9|28206.9|28219.4|28204.4|28221.9|28206.9|28214.4|28199.4|21
1648509000000|2022-03-28 23:10:00|28216.9|28201.9|28214.4|28199.4|28221.9|28206.9|28211.9|28196.9|14
1648509300000|2022-03-28 23:15:00|28216.9|28201.9|28206.9|28191.9|28221.9|28206.9|28206.9|28191.9|22
1648509600000|2022-03-28 23:20:00|28211.9|28196.9|28211.9|28196.9|28211.9|28196.9|28206.9|28191.9|20
1648509900000|2022-03-28 23:25:00|28214.4|28199.4|28231.9|28216.9|28231.9|28216.9|28211.9|28196.9|43
1648510200000|2022-03-28 23:30:00|28236.9|28221.9|28202.9|28195.9|28236.9|28221.9|28202.9|28195.9|15727
1648510500000|2022-03-28 23:35:00|28205.4|28198.4|28227.9|28220.9|28232.9|28225.9|28205.4|28198.4|154
1648510800000|2022-03-28 23:40:00|28222.9|28215.9|28257.9|28250.9|28262.9|28255.9|28222.9|28215.9|280
1648511100000|2022-03-28 23:45:00|28262.9|28255.9|28212.9|28205.9|28262.9|28255.9|28207.9|28200.9|399
1648511400000|2022-03-28 23:50:00|28215.4|28208.4|28157.9|28150.9|28215.4|28208.4|28142.9|28135.9|331
1648511700000|2022-03-28 23:55:00|28155.4|28148.4|28150.4|28143.4|28157.9|28150.9|28132.9|28125.9|317
1648512000000|2022-03-29 00:00:00|28167.9|28160.9|28142.9|28135.9|28167.9|28160.9|28117.9|28110.9|1119
1648512300000|2022-03-29 00:05:00|28145.4|28138.4|28122.9|28115.9|28152.9|28145.9|28092.9|28085.9|567
1648512600000|2022-03-29 00:10:00|28125.4|28118.4|28100.4|28093.4|28132.9|28125.9|28087.9|28080.9|460
1648512900000|2022-03-29 00:15:00|28097.9|28090.9|28072.9|28065.9|28117.9|28110.9|28067.9|28060.9|672
1648513200000|2022-03-29 00:20:00|28070.4|28063.4|28112.9|28105.9|28130.4|28123.4|28067.9|28060.9|309
1648513500000|2022-03-29 00:25:00|28107.9|28100.9|28087.9|28080.9|28122.9|28115.9|28082.9|28075.9|252
1648513800000|2022-03-29 00:30:00|28092.9|28085.9|28087.9|28080.9|28107.9|28100.9|28077.9|28070.9|171
1648514100000|2022-03-29 00:35:00|28082.9|28075.9|28117.9|28110.9|28117.9|28110.9|28082.9|28075.9|173
1648514400000|2022-03-29 00:40:00|28122.9|28115.9|28157.9|28150.9|28162.9|28155.9|28112.9|28105.9|316
1648514700000|2022-03-29 00:45:00|28162.9|28155.9|28152.9|28145.9|28167.9|28160.9|28142.9|28135.9|352
1648515000000|2022-03-29 00:50:00|28155.4|28148.4|28177.9|28170.9|28182.9|28175.9|28142.9|28135.9|474
1648515300000|2022-03-29 00:55:00|28180.4|28173.4|28152.9|28145.9|28192.9|28185.9|28137.9|28130.9|475
1648515600000|2022-03-29 01:00:00|28155.4|28148.4|28147.9|28140.9|28172.9|28165.9|28142.9|28135.9|329
1648515900000|2022-03-29 01:05:00|28145.4|28138.4|28157.9|28150.9|28157.9|28150.9|28132.9|28125.9|184
1648516200000|2022-03-29 01:10:00|28155.4|28148.4|28145.4|28138.4|28157.9|28150.9|28132.9|28125.9|201
1648516500000|2022-03-29 01:15:00|28147.9|28140.9|28137.9|28130.9|28147.9|28140.9|28122.9|28115.9|146
1648516800000|2022-03-29 01:20:00|28135.4|28128.4|28152.9|28145.9|28162.9|28155.9|28132.9|28125.9|221
1648517100000|2022-03-29 01:25:00|28155.4|28148.4|28127.9|28120.9|28162.9|28155.9|28127.9|28120.9|141
1648517400000|2022-03-29 01:30:00|28132.9|28125.9|28142.9|28135.9|28152.9|28145.9|28127.9|28120.9|174
1648517700000|2022-03-29 01:35:00|28147.9|28140.9|28222.9|28215.9|28222.9|28215.9|28147.9|28140.9|605
1648518000000|2022-03-29 01:40:00|28225.4|28218.4|28200.4|28193.4|28232.9|28225.9|28192.9|28185.9|603
1648518300000|2022-03-29 01:45:00|28202.9|28195.9|28197.9|28190.9|28222.9|28215.9|28192.9|28185.9|302
1648518600000|2022-03-29 01:50:00|28200.4|28193.4|28172.9|28165.9|28207.9|28200.9|28172.9|28165.9|287
1648518900000|2022-03-29 01:55:00|28175.4|28168.4|28162.9|28155.9|28175.4|28168.4|28135.4|28128.4|232
1648519200000|2022-03-29 02:00:00|28160.4|28153.4|28125.4|28118.4|28172.9|28165.9|28120.4|28113.4|300
1648519500000|2022-03-29 02:05:00|28127.9|28120.9|28105.4|28098.4|28137.9|28130.9|28102.9|28095.9|170
1648519800000|2022-03-29 02:10:00|28107.9|28100.9|28112.9|28105.9|28117.9|28110.9|28095.4|28088.4|270
1648520100000|2022-03-29 02:15:00|28107.9|28100.9|28110.4|28103.4|28127.9|28120.9|28102.9|28095.9|204
1648520400000|2022-03-29 02:20:00|28112.9|28105.9|28127.9|28120.9|28127.9|28120.9|28102.9|28095.9|150
1648520700000|2022-03-29 02:25:00|28130.4|28123.4|28107.9|28100.9|28130.4|28123.4|28102.9|28095.9|169
1648521000000|2022-03-29 02:30:00|28110.4|28103.4|28097.9|28090.9|28112.9|28105.9|28087.9|28080.9|181
1648521300000|2022-03-29 02:35:00|28087.9|28080.9|28052.9|28045.9|28087.9|28080.9|28042.9|28035.9|279
1648521600000|2022-03-29 02:40:00|28050.4|28043.4|28077.9|28070.9|28082.9|28075.9|28042.9|28035.9|209
1648521900000|2022-03-29 02:45:00|28075.4|28068.4|28082.9|28075.9|28082.9|28075.9|28062.9|28055.9|62
1648522200000|2022-03-29 02:50:00|28080.4|28073.4|28057.9|28050.9|28087.9|28080.9|28032.9|28025.9|165
1648522500000|2022-03-29 02:55:00|28055.4|28048.4|28072.9|28065.9|28072.9|28065.9|28052.9|28045.9|62
1648522800000|2022-03-29 03:00:00|28070.4|28063.4|28072.9|28065.9|28082.9|28075.9|28065.4|28058.4|61
1648523100000|2022-03-29 03:05:00|28075.4|28068.4|28097.9|28090.9|28102.9|28095.9|28072.9|28065.9|87
1648523400000|2022-03-29 03:10:00|28095.4|28088.4|28092.9|28085.9|28097.9|28090.9|28085.4|28078.4|58
1648523700000|2022-03-29 03:15:00|28097.9|28090.9|28097.9|28090.9|28097.9|28090.9|28087.9|28080.9|38
1648524000000|2022-03-29 03:20:00|28100.4|28093.4|28112.9|28105.9|28127.9|28120.9|28097.9|28090.9|129
1648524300000|2022-03-29 03:25:00|28117.9|28110.9|28097.9|28090.9|28122.9|28115.9|28095.4|28088.4|42
1648524600000|2022-03-29 03:30:00|28102.9|28095.9|28082.9|28075.9|28107.9|28100.9|28062.9|28055.9|308
1648524900000|2022-03-29 03:35:00|28087.9|28080.9|28070.4|28063.4|28097.9|28090.9|28067.9|28060.9|130
1648525200000|2022-03-29 03:40:00|28067.9|28060.9|28092.9|28085.9|28097.9|28090.9|28057.9|28050.9|170
1648525500000|2022-03-29 03:45:00|28095.4|28088.4|28087.9|28080.9|28107.9|28100.9|28087.9|28080.9|125
1648525800000|2022-03-29 03:50:00|28082.9|28075.9|28092.9|28085.9|28102.9|28095.9|28077.9|28070.9|130
1648526100000|2022-03-29 03:55:00|28095.4|28088.4|28087.9|28080.9|28107.9|28100.9|28077.9|28070.9|192
1648526400000|2022-03-29 04:00:00|28085.4|28078.4|28097.9|28090.9|28097.9|28090.9|28080.4|28073.4|87
1648526700000|2022-03-29 04:05:00|28092.9|28085.9|28107.9|28100.9|28117.9|28110.9|28085.4|28078.4|101
1648527000000|2022-03-29 04:10:00|28112.9|28105.9|28122.9|28115.9|28127.9|28120.9|28112.9|28105.9|179
1648527300000|2022-03-29 04:15:00|28117.9|28110.9|28122.9|28115.9|28127.9|28120.9|28112.9|28105.9|81
1648527600000|2022-03-29 04:20:00|28125.4|28118.4|28135.4|28128.4|28147.9|28140.9|28122.9|28115.9|156
1648527900000|2022-03-29 04:25:00|28137.9|28130.9|28127.9|28120.9|28142.9|28135.9|28127.9|28120.9|104
1648528200000|2022-03-29 04:30:00|28125.4|28118.4|28122.9|28115.9|28137.9|28130.9|28122.9|28115.9|87
1648528500000|2022-03-29 04:35:00|28117.9|28110.9|28117.9|28110.9|28117.9|28110.9|28117.9|28110.9|47
1648528800000|2022-03-29 04:40:00|28122.9|28115.9|28137.9|28130.9|28137.9|28130.9|28122.9|28115.9|164
1648529100000|2022-03-29 04:45:00|28142.9|28135.9|28127.9|28120.9|28142.9|28135.9|28127.9|28120.9|135
1648529400000|2022-03-29 04:50:00|28130.4|28123.4|28142.9|28135.9|28142.9|28135.9|28122.9|28115.9|136
1648529700000|2022-03-29 04:55:00|28147.9|28140.9|28142.9|28135.9|28147.9|28140.9|28142.9|28135.9|174
1648530000000|2022-03-29 05:00:00|28137.9|28130.9|28142.9|28135.9|28165.4|28158.4|28137.9|28130.9|244
1648530300000|2022-03-29 05:05:00|28147.9|28140.9|28132.9|28125.9|28152.9|28145.9|28130.4|28123.4|204
1648530600000|2022-03-29 05:10:00|28137.9|28130.9|28157.9|28150.9|28157.9|28150.9|28137.9|28130.9|80
1648530900000|2022-03-29 05:15:00|28152.9|28145.9|28147.9|28140.9|28152.9|28145.9|28142.9|28135.9|118
1648531200000|2022-03-29 05:20:00|28150.4|28143.4|28147.9|28140.9|28155.4|28148.4|28147.9|28140.9|145
1648531500000|2022-03-29 05:25:00|28152.9|28145.9|28162.9|28155.9|28167.9|28160.9|28152.9|28145.9|174
1648531800000|2022-03-29 05:30:00|28160.4|28153.4|28185.4|28178.4|28192.9|28185.9|28147.9|28140.9|372
1648532100000|2022-03-29 05:35:00|28182.9|28175.9|28142.9|28135.9|28187.9|28180.9|28137.9|28130.9|377
1648532400000|2022-03-29 05:40:00|28145.4|28138.4|28177.9|28170.9|28177.9|28170.9|28142.9|28135.9|219
1648532700000|2022-03-29 05:45:00|28182.9|28175.9|28187.9|28180.9|28187.9|28180.9|28172.9|28165.9|324
1648533000000|2022-03-29 05:50:00|28182.9|28175.9|28192.9|28185.9|28202.9|28195.9|28182.9|28175.9|552
1648533300000|2022-03-29 05:55:00|28197.9|28190.9|28187.9|28180.9|28197.9|28190.9|28167.9|28160.9|1158
1648533600000|2022-03-29 06:00:00|27951.8|27944.8|27981.8|27974.8|27991.8|27984.8|27951.8|27944.8|2882
1648533900000|2022-03-29 06:05:00|27979.3|27972.3|27954.3|27947.3|27981.8|27974.8|27931.8|27924.8|821
1648534200000|2022-03-29 06:10:00|27951.8|27944.8|27926.8|27919.8|27956.8|27949.8|27921.8|27914.8|287
1648534500000|2022-03-29 06:15:00|27921.8|27914.8|27906.8|27899.8|27926.8|27919.8|27906.8|27899.8|171
1648534800000|2022-03-29 06:20:00|27916.8|27909.8|27926.8|27919.8|27936.8|27929.8|27914.3|27907.3|378
1648535100000|2022-03-29 06:25:00|27929.3|27922.3|27916.8|27909.8|27929.3|27922.3|27914.3|27907.3|72
1648535400000|2022-03-29 06:30:00|27914.3|27907.3|27916.8|27909.8|27926.8|27919.8|27911.8|27904.8|145
1648535700000|2022-03-29 06:35:00|27919.3|27912.3|27921.8|27914.8|27926.8|27919.8|27916.8|27909.8|29
1648536000000|2022-03-29 06:40:00|27924.3|27917.3|27936.8|27929.8|27936.8|27929.8|27921.8|27914.8|58
1648536300000|2022-03-29 06:45:00|27939.3|27932.3|27961.8|27954.8|27971.8|27964.8|27936.8|27929.8|215
1648536600000|2022-03-29 06:50:00|27959.3|27952.3|27971.8|27964.8|27971.8|27964.8|27956.8|27949.8|116
1648536900000|2022-03-29 06:55:00|27976.8|27969.8|28006.8|27999.8|28016.8|28009.8|27971.8|27964.8|261
1648537200000|2022-03-29 07:00:00|28011.8|28004.8|28001.8|27994.8|28021.8|28014.8|27991.8|27984.8|208
1648537500000|2022-03-29 07:05:00|28004.3|27997.3|27964.3|27957.3|28006.8|27999.8|27961.8|27954.8|136
1648537800000|2022-03-29 07:10:00|27961.8|27954.8|27971.8|27964.8|27986.8|27979.8|27956.8|27949.8|78
1648538100000|2022-03-29 07:15:00|27969.3|27962.3|27976.8|27969.8|27981.8|27974.8|27966.8|27959.8|119
1648538400000|2022-03-29 07:20:00|27979.3|27972.3|28021.8|28014.8|28039.3|28032.3|27976.8|27969.8|210
1648538700000|2022-03-29 07:25:00|28026.8|28019.8|28031.8|28024.8|28041.8|28034.8|28021.8|28014.8|259
1648539000000|2022-03-29 07:30:00|28046.8|28039.8|28021.8|28014.8|28051.8|28044.8|28021.8|28014.8|370
1648539300000|2022-03-29 07:35:00|28019.3|28012.3|28006.8|27999.8|28021.8|28014.8|28001.8|27994.8|221
1648539600000|2022-03-29 07:40:00|28001.8|27994.8|27976.8|27969.8|28001.8|27994.8|27971.8|27964.8|129
1648539900000|2022-03-29 07:45:00|27974.3|27967.3|27971.8|27964.8|27981.8|27974.8|27961.8|27954.8|84
1648540200000|2022-03-29 07:50:00|27976.8|27969.8|27949.3|27942.3|27981.8|27974.8|27936.8|27929.8|236
1648540500000|2022-03-29 07:55:00|27951.8|27944.8|27966.8|27959.8|27971.8|27964.8|27946.8|27939.8|123
1648540800000|2022-03-29 08:00:00|27964.3|27957.3|27966.8|27959.8|27971.8|27964.8|27936.8|27929.8|117
1648541100000|2022-03-29 08:05:00|27969.3|27962.3|27981.8|27974.8|27986.8|27979.8|27956.8|27949.8|118
1648541400000|2022-03-29 08:10:00|27986.8|27979.8|27971.8|27964.8|27989.3|27982.3|27951.8|27944.8|204
1648541700000|2022-03-29 08:15:00|27969.3|27962.3|27981.8|27974.8|27991.8|27984.8|27966.8|27959.8|66
1648542000000|2022-03-29 08:20:00|27984.3|27977.3|27971.8|27964.8|27991.8|27984.8|27964.3|27957.3|48
1648542300000|2022-03-29 08:25:00|27974.3|27967.3|27971.8|27964.8|27976.8|27969.8|27964.3|27957.3|70
1648542600000|2022-03-29 08:30:00|27966.8|27959.8|27961.8|27954.8|27971.8|27964.8|27956.8|27949.8|59
1648542900000|2022-03-29 08:35:00|27964.3|27957.3|27971.8|27964.8|27971.8|27964.8|27956.8|27949.8|39
1648543200000|2022-03-29 08:40:00|27974.3|27967.3|28006.8|27999.8|28006.8|27999.8|27974.3|27967.3|100
1648543500000|2022-03-29 08:45:00|28009.3|28002.3|28006.8|27999.8|28016.8|28009.8|28001.8|27994.8|64
1648543800000|2022-03-29 08:50:00|28009.3|28002.3|28006.8|27999.8|28009.3|28002.3|27991.8|27984.8|71
1648544100000|2022-03-29 08:55:00|28011.8|28004.8|28021.8|28014.8|28021.8|28014.8|28004.3|27997.3|123
1648544400000|2022-03-29 09:00:00|28019.3|28012.3|28036.8|28029.8|28036.8|28029.8|28011.8|28004.8|174
1648544700000|2022-03-29 09:05:00|28039.3|28032.3|28066.8|28059.8|28116.8|28109.8|28031.8|28024.8|629
1648545000000|2022-03-29 09:10:00|28071.8|28064.8|28056.8|28049.8|28091.8|28084.8|28056.8|28049.8|300
1648545300000|2022-03-29 09:15:00|28059.3|28052.3|28059.3|28052.3|28069.3|28062.3|28036.8|28029.8|164
1648545600000|2022-03-29 09:20:00|28061.8|28054.8|28071.8|28064.8|28071.8|28064.8|28046.8|28039.8|116
1648545900000|2022-03-29 09:25:00|28074.3|28067.3|28066.8|28059.8|28079.3|28072.3|28059.3|28052.3|97
1648546200000|2022-03-29 09:30:00|28071.8|28064.8|28086.8|28079.8|28086.8|28079.8|28061.8|28054.8|76
1648546500000|2022-03-29 09:35:00|28084.3|28077.3|28121.8|28114.8|28126.8|28119.8|28071.8|28064.8|314
1648546800000|2022-03-29 09:40:00|28119.3|28112.3|28134.3|28127.3|28136.8|28129.8|28116.8|28109.8|160
1648547100000|2022-03-29 09:45:00|28131.8|28124.8|28156.8|28149.8|28161.8|28154.8|28126.8|28119.8|626
1648547400000|2022-03-29 09:50:00|28159.3|28152.3|28156.8|28149.8|28171.8|28164.8|28146.8|28139.8|637
1648547700000|2022-03-29 09:55:00|28151.8|28144.8|28161.8|28154.8|28166.8|28159.8|28151.8|28144.8|269
1648548000000|2022-03-29 10:00:00|28166.8|28159.8|28141.8|28134.8|28166.8|28159.8|28131.8|28124.8|208
1648548300000|2022-03-29 10:05:00|28136.8|28129.8|28129.3|28122.3|28136.8|28129.8|28111.8|28104.8|270
1648548600000|2022-03-29 10:10:00|28126.8|28119.8|28136.8|28129.8|28139.3|28132.3|28124.3|28117.3|72
1648548900000|2022-03-29 10:15:00|28139.3|28132.3|28139.3|28132.3|28146.8|28139.8|28131.8|28124.8|93
1648549200000|2022-03-29 10:20:00|28136.8|28129.8|28146.8|28139.8|28161.8|28154.8|28136.8|28129.8|235
1648549500000|2022-03-29 10:25:00|28149.3|28142.3|28156.8|28149.8|28161.8|28154.8|28146.8|28139.8|128
1648549800000|2022-03-29 10:30:00|28154.3|28147.3|28141.8|28134.8|28156.8|28149.8|28136.8|28129.8|87
1648550100000|2022-03-29 10:35:00|28144.3|28137.3|28146.8|28139.8|28156.8|28149.8|28141.8|28134.8|31
1648550400000|2022-03-29 10:40:00|28151.8|28144.8|28141.8|28134.8|28161.8|28154.8|28136.8|28129.8|94
1648550700000|2022-03-29 10:45:00|28146.8|28139.8|28151.8|28144.8|28166.8|28159.8|28141.8|28134.8|114
1648551000000|2022-03-29 10:50:00|28149.3|28142.3|28151.8|28144.8|28156.8|28149.8|28141.8|28134.8|61
1648551300000|2022-03-29 10:55:00|28154.3|28147.3|28144.3|28137.3|28159.3|28152.3|28136.8|28129.8|310
1648551600000|2022-03-29 11:00:00|28146.8|28139.8|28166.8|28159.8|28169.3|28162.3|28141.8|28134.8|61
1648551900000|2022-03-29 11:05:00|28169.3|28162.3|28161.8|28154.8|28171.8|28164.8|28161.8|28154.8|93
1648552200000|2022-03-29 11:10:00|28159.3|28152.3|28176.8|28169.8|28186.8|28179.8|28156.8|28149.8|296
1648552500000|2022-03-29 11:15:00|28174.3|28167.3|28186.8|28179.8|28186.8|28179.8|28171.8|28164.8|133
1648552800000|2022-03-29 11:20:00|28181.8|28174.8|28181.8|28174.8|28181.8|28174.8|28171.8|28164.8|44
1648553100000|2022-03-29 11:25:00|28179.3|28172.3|28146.8|28139.8|28181.8|28174.8|28146.8|28139.8|98
1648553400000|2022-03-29 11:30:00|28151.8|28144.8|28141.8|28134.8|28151.8|28144.8|28136.8|28129.8|115
1648553700000|2022-03-29 11:35:00|28139.3|28132.3|28146.8|28139.8|28154.3|28147.3|28134.3|28127.3|59
1648554000000|2022-03-29 11:40:00|28149.3|28142.3|28191.8|28184.8|28221.8|28214.8|28136.8|28129.8|1198
1648554300000|2022-03-29 11:45:00|28196.8|28189.8|28239.3|28232.3|28261.8|28254.8|28181.8|28174.8|935
1648554600000|2022-03-29 11:50:00|28236.8|28229.8|28261.8|28254.8|28269.3|28262.3|28226.8|28219.8|516
1648554900000|2022-03-29 11:55:00|28256.8|28249.8|28256.8|28249.8|28261.8|28254.8|28236.8|28229.8|322
1648555200000|2022-03-29 12:00:00|28254.3|28247.3|28261.8|28254.8|28281.8|28274.8|28249.3|28242.3|390
1648555500000|2022-03-29 12:05:00|28256.8|28249.8|28246.8|28239.8|28271.8|28264.8|28241.8|28234.8|345
1648555800000|2022-03-29 12:10:00|28244.3|28237.3|28246.8|28239.8|28271.8|28264.8|28241.8|28234.8|299
1648556100000|2022-03-29 12:15:00|28249.3|28242.3|28241.8|28234.8|28251.8|28244.8|28236.8|28229.8|198
1648556400000|2022-03-29 12:20:00|28244.3|28237.3|28281.8|28274.8|28284.3|28277.3|28241.8|28234.8|381
1648556700000|2022-03-29 12:25:00|28286.8|28279.8|28301.8|28294.8|28311.8|28304.8|28286.8|28279.8|317
1648557000000|2022-03-29 12:30:00|28296.8|28289.8|28281.8|28274.8|28311.8|28304.8|28271.8|28264.8|247
1648557300000|2022-03-29 12:35:00|28276.8|28269.8|28256.8|28249.8|28281.8|28274.8|28251.8|28244.8|346
1648557600000|2022-03-29 12:40:00|28259.3|28252.3|28236.8|28229.8|28261.8|28254.8|28201.8|28194.8|556
1648557900000|2022-03-29 12:45:00|28239.3|28232.3|28254.3|28247.3|28254.3|28247.3|28226.8|28219.8|148
1648558200000|2022-03-29 12:50:00|28256.8|28249.8|28251.8|28244.8|28266.8|28259.8|28236.8|28229.8|149
1648558500000|2022-03-29 12:55:00|28256.8|28249.8|28271.8|28264.8|28276.8|28269.8|28251.8|28244.8|362
1648558800000|2022-03-29 13:00:00|28266.8|28259.8|28281.8|28274.8|28284.3|28277.3|28246.8|28239.8|213
1648559100000|2022-03-29 13:05:00|28284.3|28277.3|28306.8|28299.8|28306.8|28299.8|28281.8|28274.8|220
1648559400000|2022-03-29 13:10:00|28311.8|28304.8|28316.8|28309.8|28316.8|28309.8|28291.8|28284.8|164
1648559700000|2022-03-29 13:15:00|28314.3|28307.3|28306.8|28299.8|28321.8|28314.8|28291.8|28284.8|197
1648560000000|2022-03-29 13:20:00|28304.3|28297.3|28316.8|28309.8|28321.8|28314.8|28286.8|28279.8|179
1648560300000|2022-03-29 13:25:00|28321.8|28314.8|28316.8|28309.8|28321.8|28314.8|28296.8|28289.8|274
1648560600000|2022-03-29 13:30:00|28311.8|28304.8|28396.8|28389.8|28411.8|28404.8|28301.8|28294.8|924
1648560900000|2022-03-29 13:35:00|28399.3|28392.3|28341.8|28334.8|28406.8|28399.8|28336.8|28329.8|578
1648561200000|2022-03-29 13:40:00|28346.8|28339.8|28346.8|28339.8|28356.8|28349.8|28326.8|28319.8|403
1648561500000|2022-03-29 13:45:00|28349.3|28342.3|28284.3|28277.3|28356.8|28349.8|28281.8|28274.8|369
1648561800000|2022-03-29 13:50:00|28281.8|28274.8|28249.3|28242.3|28296.8|28289.8|28236.8|28229.8|479
1648562100000|2022-03-29 13:55:00|28251.8|28244.8|28241.8|28234.8|28269.3|28262.3|28241.8|28234.8|201
1648562400000|2022-03-29 14:00:00|28246.8|28239.8|28171.8|28164.8|28256.8|28249.8|28171.8|28164.8|1156
1648562700000|2022-03-29 14:05:00|28176.8|28169.8|28161.8|28154.8|28196.8|28189.8|28146.8|28139.8|563
1648563000000|2022-03-29 14:10:00|28164.3|28157.3|28091.8|28084.8|28184.3|28177.3|28076.8|28069.8|590
1648563300000|2022-03-29 14:15:00|28086.8|28079.8|28124.3|28117.3|28146.8|28139.8|28086.8|28079.8|479
1648563600000|2022-03-29 14:20:00|28121.8|28114.8|28131.8|28124.8|28141.8|28134.8|28111.8|28104.8|275
1648563900000|2022-03-29 14:25:00|28126.8|28119.8|28186.8|28179.8|28189.3|28182.3|28119.3|28112.3|286
1648564200000|2022-03-29 14:30:00|28181.8|28174.8|28161.8|28154.8|28186.8|28179.8|28156.8|28149.8|291
1648564500000|2022-03-29 14:35:00|28166.8|28159.8|28161.8|28154.8|28181.8|28174.8|28154.3|28147.3|276
1648564800000|2022-03-29 14:40:00|28166.8|28159.8|28196.8|28189.8|28196.8|28189.8|28141.8|28134.8|518
1648565100000|2022-03-29 14:45:00|28201.8|28194.8|28191.8|28184.8|28211.8|28204.8|28171.8|28164.8|218
1648565400000|2022-03-29 14:50:00|28194.3|28187.3|28199.3|28192.3|28211.8|28204.8|28186.8|28179.8|292
1648565700000|2022-03-29 14:55:00|28196.8|28189.8|28241.8|28234.8|28261.8|28254.8|28196.8|28189.8|611
1648566000000|2022-03-29 15:00:00|28246.8|28239.8|28236.8|28229.8|28256.8|28249.8|28221.8|28214.8|157
1648566300000|2022-03-29 15:05:00|28234.3|28227.3|28224.3|28217.3|28236.8|28229.8|28216.8|28209.8|50
1648566600000|2022-03-29 15:10:00|28221.8|28214.8|28226.8|28219.8|28236.8|28229.8|28211.8|28204.8|64
1648566900000|2022-03-29 15:15:00|28229.3|28222.3|28241.8|28234.8|28246.8|28239.8|28226.8|28219.8|56
1648567200000|2022-03-29 15:20:00|28239.3|28232.3|28236.8|28229.8|28246.8|28239.8|28216.8|28209.8|97
1648567500000|2022-03-29 15:25:00|28239.3|28232.3|28261.8|28254.8|28261.8|28254.8|28234.3|28227.3|150
1648567800000|2022-03-29 15:30:00|28259.3|28252.3|28276.8|28269.8|28276.8|28269.8|28251.8|28244.8|167
1648568100000|2022-03-29 15:35:00|28271.8|28264.8|28261.8|28254.8|28276.8|28269.8|28251.8|28244.8|280
1648568400000|2022-03-29 15:40:00|28259.3|28252.3|28266.8|28259.8|28271.8|28264.8|28241.8|28234.8|404
1648568700000|2022-03-29 15:45:00|28269.3|28262.3|28286.8|28279.8|28286.8|28279.8|28261.8|28254.8|40
1648569000000|2022-03-29 15:50:00|28281.8|28274.8|28266.8|28259.8|28286.8|28279.8|28259.3|28252.3|120
1648569300000|2022-03-29 15:55:00|28264.3|28257.3|28241.8|28234.8|28266.8|28259.8|28236.8|28229.8|60
1648569600000|2022-03-29 16:00:00|28244.3|28237.3|28206.8|28199.8|28246.8|28239.8|28191.8|28184.8|315
1648569900000|2022-03-29 16:05:00|28209.3|28202.3|28196.8|28189.8|28209.3|28202.3|28186.8|28179.8|93
1648570200000|2022-03-29 16:10:00|28199.3|28192.3|28176.8|28169.8|28201.8|28194.8|28176.8|28169.8|220
1648570500000|2022-03-29 16:15:00|28181.8|28174.8|28181.8|28174.8|28186.8|28179.8|28171.8|28164.8|102
1648570800000|2022-03-29 16:20:00|28179.3|28172.3|28151.8|28144.8|28181.8|28174.8|28151.8|28144.8|157
1648571100000|2022-03-29 16:25:00|28149.3|28142.3|28146.8|28139.8|28161.8|28154.8|28136.8|28129.8|95
1648571400000|2022-03-29 16:30:00|28144.3|28137.3|28106.8|28099.8|28146.8|28139.8|28104.3|28097.3|242
1648571700000|2022-03-29 16:35:00|28111.8|28104.8|28121.8|28114.8|28121.8|28114.8|28104.3|28097.3|194
1648572000000|2022-03-29 16:40:00|28119.3|28112.3|28141.8|28134.8|28144.3|28137.3|28116.8|28109.8|178
1648572300000|2022-03-29 16:45:00|28139.3|28132.3|28141.8|28134.8|28151.8|28144.8|28136.8|28129.8|174
1648572600000|2022-03-29 16:50:00|28144.3|28137.3|28131.8|28124.8|28146.8|28139.8|28121.8|28114.8|142
1648572900000|2022-03-29 16:55:00|28134.3|28127.3|28136.8|28129.8|28141.8|28134.8|28131.8|28124.8|98
1648573200000|2022-03-29 17:00:00|28139.3|28132.3|28116.8|28109.8|28139.3|28132.3|28106.8|28099.8|155
1648573500000|2022-03-29 17:05:00|28121.8|28114.8|28106.8|28099.8|28126.8|28119.8|28106.8|28099.8|59
1648573800000|2022-03-29 17:10:00|28111.8|28104.8|28121.8|28114.8|28131.8|28124.8|28111.8|28104.8|70
1648574100000|2022-03-29 17:15:00|28124.3|28117.3|28131.8|28124.8|28134.3|28127.3|28121.8|28114.8|31
1648574400000|2022-03-29 17:20:00|28126.8|28119.8|28121.8|28114.8|28126.8|28119.8|28106.8|28099.8|40
1648574700000|2022-03-29 17:25:00|28124.3|28117.3|28141.8|28134.8|28146.8|28139.8|28121.8|28114.8|53
1648575000000|2022-03-29 17:30:00|28139.3|28132.3|28136.8|28129.8|28146.8|28139.8|28131.8|28124.8|126
1648575300000|2022-03-29 17:35:00|28141.8|28134.8|28164.3|28157.3|28166.8|28159.8|28141.8|28134.8|126
1648575600000|2022-03-29 17:40:00|28166.8|28159.8|28176.8|28169.8|28176.8|28169.8|28161.8|28154.8|77
1648575900000|2022-03-29 17:45:00|28171.8|28164.8|28201.8|28194.8|28211.8|28204.8|28166.8|28159.8|214
1648576200000|2022-03-29 17:50:00|28199.3|28192.3|28201.8|28194.8|28206.8|28199.8|28191.8|28184.8|37
1648576500000|2022-03-29 17:55:00|28204.3|28197.3|28221.8|28214.8|28221.8|28214.8|28196.8|28189.8|89
1648576800000|2022-03-29 18:00:00|28219.3|28212.3|28226.8|28219.8|28236.8|28229.8|28216.8|28209.8|88
1648577100000|2022-03-29 18:05:00|28224.3|28217.3|28231.8|28224.8|28236.8|28229.8|28216.8|28209.8|56
1648577400000|2022-03-29 18:10:00|28234.3|28227.3|28256.8|28249.8|28261.8|28254.8|28231.8|28224.8|263
1648577700000|2022-03-29 18:15:00|28259.3|28252.3|28236.8|28229.8|28261.8|28254.8|28231.8|28224.8|97
1648578000000|2022-03-29 18:20:00|28231.8|28224.8|28244.3|28237.3|28246.8|28239.8|28226.8|28219.8|87
1648578300000|2022-03-29 18:25:00|28246.8|28239.8|28256.8|28249.8|28261.8|28254.8|28236.8|28229.8|52
1648578600000|2022-03-29 18:30:00|28261.8|28254.8|28261.8|28254.8|28261.8|28254.8|28249.3|28242.3|37
1648578900000|2022-03-29 18:35:00|28264.3|28257.3|28271.8|28264.8|28276.8|28269.8|28261.8|28254.8|52
1648579200000|2022-03-29 18:40:00|28266.8|28259.8|28281.8|28274.8|28286.8|28279.8|28266.8|28259.8|47
1648579500000|2022-03-29 18:45:00|28284.3|28277.3|28286.8|28279.8|28296.8|28289.8|28276.8|28269.8|94
1648579800000|2022-03-29 18:50:00|28284.3|28277.3|28281.8|28274.8|28291.8|28284.8|28276.8|28269.8|42
1648580100000|2022-03-29 18:55:00|28276.8|28269.8|28281.8|28274.8|28286.8|28279.8|28271.8|28264.8|63
1648580400000|2022-03-29 19:00:00|28276.8|28269.8|28281.8|28274.8|28284.3|28277.3|28271.8|28264.8|91
1648580700000|2022-03-29 19:05:00|28279.3|28272.3|28286.8|28279.8|28286.8|28279.8|28271.8|28264.8|153
1648581000000|2022-03-29 19:10:00|28284.3|28277.3|28286.8|28279.8|28301.8|28294.8|28281.8|28274.8|117
1648581300000|2022-03-29 19:15:00|28289.3|28282.3|28291.8|28284.8|28301.8|28294.8|28281.8|28274.8|118
1648581600000|2022-03-29 19:20:00|28294.3|28287.3|28291.8|28284.8|28301.8|28294.8|28286.8|28279.8|135
1648581900000|2022-03-29 19:25:00|28289.3|28282.3|28311.8|28304.8|28311.8|28304.8|28286.8|28279.8|98
1648582200000|2022-03-29 19:30:00|28309.3|28302.3|28321.8|28314.8|28321.8|28314.8|28301.8|28294.8|81
1648582500000|2022-03-29 19:35:00|28326.8|28319.8|28321.8|28314.8|28331.8|28324.8|28314.3|28307.3|127
1648582800000|2022-03-29 19:40:00|28324.3|28317.3|28321.8|28314.8|28326.8|28319.8|28304.3|28297.3|131
1648583100000|2022-03-29 19:45:00|28319.3|28312.3|28316.8|28309.8|28331.8|28324.8|28306.8|28299.8|136
1648583400000|2022-03-29 19:50:00|28321.8|28314.8|28296.8|28289.8|28321.8|28314.8|28286.8|28279.8|309
1648583700000|2022-03-29 19:55:00|28291.8|28284.8|28349.3|28342.3|28349.3|28342.3|28291.8|28284.8|323
1648584000000|2022-03-29 20:00:00|28346.8|28339.8|28321.8|28314.8|28346.8|28339.8|28319.3|28312.3|175
1648584300000|2022-03-29 20:05:00|28316.8|28309.8|28311.8|28304.8|28316.8|28309.8|28301.8|28294.8|50
1648584600000|2022-03-29 20:10:00|28309.3|28302.3|28291.8|28284.8|28309.3|28302.3|28289.3|28282.3|27
1648584900000|2022-03-29 20:15:00|28289.3|28282.3|28296.8|28289.8|28299.3|28292.3|28289.3|28282.3|19
1648585200000|2022-03-29 20:20:00|28299.3|28292.3|28299.3|28292.3|28304.3|28297.3|28294.3|28287.3|9
1648585500000|2022-03-29 20:25:00|28296.8|28289.8|28291.8|28284.8|28296.8|28289.8|28289.3|28282.3|1
1648585800000|2022-03-29 20:30:00|28289.3|28282.3|28291.8|28284.8|28294.3|28287.3|28286.8|28279.8|5
1648586100000|2022-03-29 20:35:00|28289.3|28282.3|28294.3|28287.3|28296.8|28289.8|28289.3|28282.3|4
1648586400000|2022-03-29 20:40:00|28291.8|28284.8|28294.3|28287.3|28294.3|28287.3|28291.8|28284.8|4
1648586700000|2022-03-29 20:45:00|28291.8|28284.8|28291.8|28284.8|28296.8|28289.8|28291.8|28284.8|27
1648587000000|2022-03-29 20:50:00|28294.3|28287.3|28291.8|28284.8|28296.8|28289.8|28289.3|28282.3|22
1648587300000|2022-03-29 20:55:00|28289.3|28282.3|28283.3|28268.3|28291.8|28284.8|28269.3|28262.3|23
1648587600000|2022-03-29 21:00:00|28280.8|28265.8|28308.3|28293.3|28315.8|28300.8|28280.8|28265.8|5
1648587900000|2022-03-29 21:05:00|28305.8|28290.8|28308.3|28293.3|28308.3|28293.3|28305.8|28290.8|0
1648588500000|2022-03-29 21:15:00|28288.7|28258.7|28286|28256|28288.8|28258.8|28284.4|28254.4|19492
1648588800000|2022-03-29 21:20:00|28286.3|28256.3|28287.1|28257.1|28288.2|28258.2|28286.1|28256.1|0
1648589100000|2022-03-29 21:25:00|28287.6|28257.6|28282.9|28252.9|28287.9|28257.9|28282.1|28252.1|0
1648589400000|2022-03-29 21:30:00|28283.2|28253.2|28282.7|28252.7|28284.1|28254.1|28282.7|28252.7|0
1648589700000|2022-03-29 21:35:00|28282.8|28252.8|28280.9|28250.9|28282.8|28252.8|28280.5|28250.5|0
1648590000000|2022-03-29 21:40:00|28281.2|28251.2|28284.1|28254.1|28284.7|28254.7|28279|28249|0
1648590300000|2022-03-29 21:45:00|28284.2|28254.2|28283.2|28253.2|28284.7|28254.7|28282.1|28252.1|0
1648590600000|2022-03-29 21:50:00|28282.8|28252.8|28284.5|28254.5|28284.5|28254.5|28281.9|28251.9|0
1648590900000|2022-03-29 21:55:00|28283.9|28253.9|28285|28255|28285.1|28255.1|28283.9|28253.9|0
1648591200000|2022-03-29 22:00:00|28287.1|28257.1|28260.8|28245.8|28289.3|28259.3|28260.8|28245.8|24
1648591500000|2022-03-29 22:05:00|28258.3|28243.3|28248.3|28233.3|28260.8|28245.8|28245.8|28230.8|13
1648591800000|2022-03-29 22:10:00|28250.8|28235.8|28250.8|28235.8|28250.8|28235.8|28248.3|28233.3|0
1648592100000|2022-03-29 22:15:00|28253.3|28238.3|28260.8|28245.8|28260.8|28245.8|28240.8|28225.8|24
1648592400000|2022-03-29 22:20:00|28258.3|28243.3|28273.3|28258.3|28273.3|28258.3|28255.8|28240.8|3
1648592700000|2022-03-29 22:25:00|28275.8|28260.8|28283.3|28268.3|28283.3|28268.3|28275.8|28260.8|0
1648593000000|2022-03-29 22:30:00|28280.8|28265.8|28278.3|28263.3|28285.8|28270.8|28273.3|28258.3|6
1648593300000|2022-03-29 22:35:00|28275.8|28260.8|28283.3|28268.3|28285.8|28270.8|28273.3|28258.3|1
1648593600000|2022-03-29 22:40:00|28280.8|28265.8|28283.3|28268.3|28283.3|28268.3|28278.3|28263.3|1
1648593900000|2022-03-29 22:45:00|||||||||11
1648594200000|2022-03-29 22:50:00|28285.8|28270.8|28283.3|28268.3|28288.3|28273.3|28278.3|28263.3|5
1648594500000|2022-03-29 22:55:00|28285.8|28270.8|28280.8|28265.8|28285.8|28270.8|28280.8|28265.8|7
1648594800000|2022-03-29 23:00:00|28278.3|28263.3|28283.3|28268.3|28288.3|28273.3|28270.8|28255.8|14
1648595100000|2022-03-29 23:05:00|28285.8|28270.8|28285.8|28270.8|28293.3|28278.3|28285.8|28270.8|11
1648595400000|2022-03-29 23:10:00|28288.3|28273.3|28283.3|28268.3|28290.8|28275.8|28283.3|28268.3|26
1648595700000|2022-03-29 23:15:00|28280.8|28265.8|28280.8|28265.8|28280.8|28265.8|28273.3|28258.3|5
1648596000000|2022-03-29 23:20:00|28278.3|28263.3|28265.8|28250.8|28285.8|28270.8|28263.3|28248.3|27
1648596300000|2022-03-29 23:25:00|28263.3|28248.3|28260.8|28245.8|28265.8|28250.8|28260.8|28245.8|8
1648596600000|2022-03-29 23:30:00|28255.8|28240.8|28234.3|28227.3|28261.8|28254.8|28211.8|28204.8|23282
1648596900000|2022-03-29 23:35:00|28236.8|28229.8|28239.3|28232.3|28259.3|28252.3|28229.3|28222.3|204
1648597200000|2022-03-29 23:40:00|28236.8|28229.8|28286.8|28279.8|28286.8|28279.8|28236.8|28229.8|313
1648597500000|2022-03-29 23:45:00|28284.3|28277.3|28291.8|28284.8|28296.8|28289.8|28244.3|28237.3|453
1648597800000|2022-03-29 23:50:00|28289.3|28282.3|28301.8|28294.8|28319.3|28312.3|28286.8|28279.8|392
1648598100000|2022-03-29 23:55:00|28304.3|28297.3|28286.8|28279.8|28311.8|28304.8|28281.8|28274.8|308
1648598400000|2022-03-30 00:00:00|28274.3|28267.3|28179.3|28172.3|28281.8|28274.8|28176.8|28169.8|1801
1648598700000|2022-03-30 00:05:00|28176.8|28169.8|28221.8|28214.8|28221.8|28214.8|28126.8|28119.8|1119
1648599000000|2022-03-30 00:10:00|28224.3|28217.3|28176.8|28169.8|28226.8|28219.8|28166.8|28159.8|718
1648599300000|2022-03-30 00:15:00|28174.3|28167.3|28159.3|28152.3|28181.8|28174.8|28144.3|28137.3|721
1648599600000|2022-03-30 00:20:00|28156.8|28149.8|28146.8|28139.8|28181.8|28174.8|28131.8|28124.8|444
1648599900000|2022-03-30 00:25:00|28144.3|28137.3|28136.8|28129.8|28166.8|28159.8|28131.8|28124.8|547
1648600200000|2022-03-30 00:30:00|28139.3|28132.3|28131.8|28124.8|28174.3|28167.3|28131.8|28124.8|526
1648600500000|2022-03-30 00:35:00|28136.8|28129.8|28109.3|28102.3|28156.8|28149.8|28106.8|28099.8|694
1648600800000|2022-03-30 00:40:00|28111.8|28104.8|28071.8|28064.8|28126.8|28119.8|28069.3|28062.3|858
1648601100000|2022-03-30 00:45:00|28076.8|28069.8|28041.8|28034.8|28086.8|28079.8|28036.8|28029.8|613
1648601400000|2022-03-30 00:50:00|28049.3|28042.3|27966.8|27959.8|28061.8|28054.8|27966.8|27959.8|819
1648601700000|2022-03-30 00:55:00|27969.3|27962.3|28009.3|28002.3|28011.8|28004.8|27951.8|27944.8|786
1648602000000|2022-03-30 01:00:00|28006.8|27999.8|27981.8|27974.8|28006.8|27999.8|27946.8|27939.8|869
1648602300000|2022-03-30 01:05:00|27976.8|27969.8|27996.8|27989.8|28004.3|27997.3|27951.8|27944.8|625
1648602600000|2022-03-30 01:10:00|27991.8|27984.8|27981.8|27974.8|28004.3|27997.3|27969.3|27962.3|650
1648602900000|2022-03-30 01:15:00|27979.3|27972.3|27971.8|27964.8|27986.8|27979.8|27941.8|27934.8|547
1648603200000|2022-03-30 01:20:00|27969.3|27962.3|27976.8|27969.8|28011.8|28004.8|27956.8|27949.8|656
1648603500000|2022-03-30 01:25:00|27971.8|27964.8|28026.8|28019.8|28051.8|28044.8|27971.8|27964.8|679
1648603800000|2022-03-30 01:30:00|28031.8|28024.8|28031.8|28024.8|28051.8|28044.8|28016.8|28009.8|460
1648604100000|2022-03-30 01:35:00|28034.3|28027.3|28006.8|27999.8|28041.8|28034.8|27999.3|27992.3|376
1648604400000|2022-03-30 01:40:00|28011.8|28004.8|28061.8|28054.8|28061.8|28054.8|28011.8|28004.8|385
1648604700000|2022-03-30 01:45:00|28059.3|28052.3|27986.8|27979.8|28071.8|28064.8|27986.8|27979.8|879
1648605000000|2022-03-30 01:50:00|27989.3|27982.3|27976.8|27969.8|28006.8|27999.8|27946.8|27939.8|397
1648605300000|2022-03-30 01:55:00|27979.3|27972.3|27951.8|27944.8|27979.3|27972.3|27936.8|27929.8|303
1648605600000|2022-03-30 02:00:00|27956.8|27949.8|27921.8|27914.8|27956.8|27949.8|27901.8|27894.8|609
1648605900000|2022-03-30 02:05:00|27924.3|27917.3|27944.3|27937.3|27956.8|27949.8|27914.3|27907.3|289
1648606200000|2022-03-30 02:10:00|27941.8|27934.8|27921.8|27914.8|27951.8|27944.8|27906.8|27899.8|261
1648606500000|2022-03-30 02:15:00|27926.8|27919.8|27904.3|27897.3|27936.8|27929.8|27889.3|27882.3|186
1648606800000|2022-03-30 02:20:00|27906.8|27899.8|27886.8|27879.8|27916.8|27909.8|27886.8|27879.8|220
1648607100000|2022-03-30 02:25:00|27889.3|27882.3|27886.8|27879.8|27904.3|27897.3|27881.8|27874.8|216
1648607400000|2022-03-30 02:30:00|27884.3|27877.3|27831.3|27824.3|27884.3|27877.3|27806.8|27799.8|555
1648607700000|2022-03-30 02:35:00|27833.8|27826.8|27826.3|27819.3|27841.3|27834.3|27806.3|27799.3|187
1648608000000|2022-03-30 02:40:00|27828.8|27821.8|27806.3|27799.3|27836.3|27829.3|27801.3|27794.3|235
1648608300000|2022-03-30 02:45:00|27808.8|27801.8|27808.8|27801.8|27816.3|27809.3|27791.3|27784.3|142
1648608600000|2022-03-30 02:50:00|27811.3|27804.3|27821.3|27814.3|27826.3|27819.3|27806.3|27799.3|100
1648608900000|2022-03-30 02:55:00|27818.8|27811.8|27806.3|27799.3|27823.8|27816.8|27806.3|27799.3|70
1648609200000|2022-03-30 03:00:00|27808.8|27801.8|27826.3|27819.3|27831.3|27824.3|27806.3|27799.3|86
1648609500000|2022-03-30 03:05:00|27828.8|27821.8|27811.3|27804.3|27841.3|27834.3|27806.3|27799.3|136
1648609800000|2022-03-30 03:10:00|27816.3|27809.3|27796.3|27789.3|27816.3|27809.3|27786.3|27779.3|294
1648610100000|2022-03-30 03:15:00|27798.8|27791.8|27761.3|27754.3|27811.3|27804.3|27756.3|27749.3|292
1648610400000|2022-03-30 03:20:00|27758.8|27751.8|27781.3|27774.3|27786.3|27779.3|27756.3|27749.3|201
1648610700000|2022-03-30 03:25:00|27783.8|27776.8|27801.3|27794.3|27803.8|27796.8|27776.3|27769.3|314
1648611000000|2022-03-30 03:30:00|27793.8|27786.8|27811.3|27804.3|27846.3|27839.3|27781.3|27774.3|458
1648611300000|2022-03-30 03:35:00|27813.8|27806.8|27808.8|27801.8|27836.3|27829.3|27796.3|27789.3|175
1648611600000|2022-03-30 03:40:00|27806.3|27799.3|27841.3|27834.3|27841.3|27834.3|27801.3|27794.3|171
1648611900000|2022-03-30 03:45:00|27843.8|27836.8|27848.8|27841.8|27866.3|27859.3|27831.3|27824.3|293
1648612200000|2022-03-30 03:50:00|27846.3|27839.3|27841.3|27834.3|27856.3|27849.3|27836.3|27829.3|190
1648612500000|2022-03-30 03:55:00|27838.8|27831.8|27826.3|27819.3|27841.3|27834.3|27818.8|27811.8|116
1648612800000|2022-03-30 04:00:00|27823.8|27816.8|27856.3|27849.3|27856.3|27849.3|27821.3|27814.3|167
1648613100000|2022-03-30 04:05:00|27861.3|27854.3|27863.8|27856.8|27878.8|27871.8|27856.3|27849.3|246
1648613400000|2022-03-30 04:10:00|27866.3|27859.3|27891.3|27884.3|27896.3|27889.3|27861.3|27854.3|229
1648613700000|2022-03-30 04:15:00|27888.8|27881.8|27856.3|27849.3|27891.3|27884.3|27848.8|27841.8|222
1648614000000|2022-03-30 04:20:00|27853.8|27846.8|27861.3|27854.3|27861.3|27854.3|27841.3|27834.3|121
1648614300000|2022-03-30 04:25:00|27866.3|27859.3|27846.3|27839.3|27871.3|27864.3|27836.3|27829.3|137
1648614600000|2022-03-30 04:30:00|27848.8|27841.8|27841.3|27834.3|27853.8|27846.8|27833.8|27826.8|137
1648614900000|2022-03-30 04:35:00|27836.3|27829.3|27806.3|27799.3|27846.3|27839.3|27806.3|27799.3|219
1648615200000|2022-03-30 04:40:00|27803.8|27796.8|27736.3|27729.3|27806.3|27799.3|27726.3|27719.3|835
1648615500000|2022-03-30 04:45:00|27741.3|27734.3|27761.3|27754.3|27786.3|27779.3|27738.8|27731.8|394
1648615800000|2022-03-30 04:50:00|27763.8|27756.8|27756.3|27749.3|27771.3|27764.3|27741.3|27734.3|224
1648616100000|2022-03-30 04:55:00|27758.8|27751.8|27776.3|27769.3|27781.3|27774.3|27756.3|27749.3|181
1648616400000|2022-03-30 05:00:00|27778.8|27771.8|27756.3|27749.3|27791.3|27784.3|27751.3|27744.3|408
1648616700000|2022-03-30 05:05:00|27761.3|27754.3|27791.3|27784.3|27796.3|27789.3|27761.3|27754.3|196
1648617000000|2022-03-30 05:10:00|27796.3|27789.3|27786.3|27779.3|27796.3|27789.3|27781.3|27774.3|178
1648617300000|2022-03-30 05:15:00|27788.8|27781.8|27811.3|27804.3|27816.3|27809.3|27776.3|27769.3|290
1648617600000|2022-03-30 05:20:00|27806.3|27799.3|27816.3|27809.3|27821.3|27814.3|27798.8|27791.8|165
1648617900000|2022-03-30 05:25:00|27818.8|27811.8|27821.3|27814.3|27826.3|27819.3|27801.3|27794.3|224
1648618200000|2022-03-30 05:30:00|27823.8|27816.8|27851.3|27844.3|27853.8|27846.8|27821.3|27814.3|386
1648618500000|2022-03-30 05:35:00|27846.3|27839.3|27883.8|27876.8|27906.3|27899.3|27846.3|27839.3|1201
1648618800000|2022-03-30 05:40:00|27886.3|27879.3|27916.3|27909.3|27931.3|27924.3|27881.3|27874.3|865
1648619100000|2022-03-30 05:45:00|27918.8|27911.8|27946.3|27939.3|27956.3|27949.3|27918.8|27911.8|414
1648619400000|2022-03-30 05:50:00|27948.8|27941.8|27981.3|27974.3|27981.3|27974.3|27941.3|27934.3|436
1648619700000|2022-03-30 05:55:00|27978.8|27971.8|28001.3|27994.3|28001.3|27994.3|27951.3|27944.3|1246
1648620000000|2022-03-30 06:00:00|28016.3|28009.3|27931.3|27924.3|28023.8|28016.8|27921.3|27914.3|2128
1648620300000|2022-03-30 06:05:00|27936.3|27929.3|27966.3|27959.3|27971.3|27964.3|27926.3|27919.3|616
1648620600000|2022-03-30 06:10:00|27961.3|27954.3|27996.3|27989.3|27996.3|27989.3|27951.3|27944.3|581
1648620900000|2022-03-30 06:15:00|27993.8|27986.8|27991.3|27984.3|28001.3|27994.3|27981.3|27974.3|382
1648621200000|2022-03-30 06:20:00|27988.8|27981.8|27983.8|27976.8|27996.3|27989.3|27976.3|27969.3|257
1648621500000|2022-03-30 06:25:00|27981.3|27974.3|27981.3|27974.3|27991.3|27984.3|27976.3|27969.3|94
1648621800000|2022-03-30 06:30:00|27983.8|27976.8|27961.3|27954.3|27983.8|27976.8|27956.3|27949.3|73
1648622100000|2022-03-30 06:35:00|27966.3|27959.3|27978.8|27971.8|27981.3|27974.3|27958.8|27951.8|154
1648622400000|2022-03-30 06:40:00|27981.3|27974.3|28001.3|27994.3|28006.3|27999.3|27976.3|27969.3|106
1648622700000|2022-03-30 06:45:00|28003.8|27996.8|28006.3|27999.3|28016.3|28009.3|28001.3|27994.3|142
1648623000000|2022-03-30 06:50:00|28011.3|28004.3|28006.3|27999.3|28011.3|28004.3|28003.8|27996.8|30
1648623300000|2022-03-30 06:55:00|28003.8|27996.8|28026.3|28019.3|28026.3|28019.3|27991.3|27984.3|358
1648623600000|2022-03-30 07:00:00|28021.3|28014.3|27998.8|27991.8|28026.3|28019.3|27988.8|27981.8|219
1648623900000|2022-03-30 07:05:00|27996.3|27989.3|27998.8|27991.8|28001.3|27994.3|27971.3|27964.3|221
1648624200000|2022-03-30 07:10:00|27996.3|27989.3|28003.8|27996.8|28016.3|28009.3|27996.3|27989.3|142
1648624500000|2022-03-30 07:15:00|28001.3|27994.3|27941.3|27934.3|28006.3|27999.3|27936.3|27929.3|191
1648624800000|2022-03-30 07:20:00|27938.8|27931.8|27956.3|27949.3|27966.3|27959.3|27928.8|27921.8|236
1648625100000|2022-03-30 07:25:00|27961.3|27954.3|27941.3|27934.3|27971.3|27964.3|27936.3|27929.3|93
1648625400000|2022-03-30 07:30:00|27946.3|27939.3|27946.3|27939.3|27968.8|27961.8|27941.3|27934.3|240
1648625700000|2022-03-30 07:35:00|27948.8|27941.8|27961.3|27954.3|27981.3|27974.3|27946.3|27939.3|170
1648626000000|2022-03-30 07:40:00|27958.8|27951.8|27981.3|27974.3|27986.3|27979.3|27953.8|27946.8|116
1648626300000|2022-03-30 07:45:00|27983.8|27976.8|27976.3|27969.3|28001.3|27994.3|27971.3|27964.3|93
1648626600000|2022-03-30 07:50:00|27973.8|27966.8|27958.8|27951.8|27978.8|27971.8|27956.3|27949.3|96
1648626900000|2022-03-30 07:55:00|27961.3|27954.3|27971.3|27964.3|27971.3|27964.3|27946.3|27939.3|99
1648627200000|2022-03-30 08:00:00|27966.3|27959.3|27901.3|27894.3|27968.8|27961.8|27861.3|27854.3|823
1648627500000|2022-03-30 08:05:00|27898.8|27891.8|27911.3|27904.3|27916.3|27909.3|27881.3|27874.3|171
1648627800000|2022-03-30 08:10:00|27908.8|27901.8|27886.3|27879.3|27923.8|27916.8|27878.8|27871.8|246
1648628100000|2022-03-30 08:15:00|27883.8|27876.8|27906.3|27899.3|27916.3|27909.3|27878.8|27871.8|147
1648628400000|2022-03-30 08:20:00|27911.3|27904.3|27911.3|27904.3|27923.8|27916.8|27908.8|27901.8|120
1648628700000|2022-03-30 08:25:00|27913.8|27906.8|27926.3|27919.3|27931.3|27924.3|27906.3|27899.3|115
1648629000000|2022-03-30 08:30:00|27931.3|27924.3|27936.3|27929.3|27941.3|27934.3|27916.3|27909.3|94
1648629300000|2022-03-30 08:35:00|27933.8|27926.8|27916.3|27909.3|27936.3|27929.3|27916.3|27909.3|65
1648629600000|2022-03-30 08:40:00|27911.3|27904.3|27886.3|27879.3|27911.3|27904.3|27871.3|27864.3|188
1648629900000|2022-03-30 08:45:00|27881.3|27874.3|27871.3|27864.3|27891.3|27884.3|27871.3|27864.3|120
1648630200000|2022-03-30 08:50:00|27868.8|27861.8|27858.8|27851.8|27881.3|27874.3|27846.3|27839.3|149
1648630500000|2022-03-30 08:55:00|27856.3|27849.3|27891.3|27884.3|27896.3|27889.3|27856.3|27849.3|100
1648630800000|2022-03-30 09:00:00|27896.3|27889.3|27901.3|27894.3|27906.3|27899.3|27891.3|27884.3|108
1648631100000|2022-03-30 09:05:00|27898.8|27891.8|27891.3|27884.3|27908.8|27901.8|27886.3|27879.3|106
1648631400000|2022-03-30 09:10:00|27886.3|27879.3|27881.3|27874.3|27888.8|27881.8|27876.3|27869.3|76
1648631700000|2022-03-30 09:15:00|27878.8|27871.8|27906.3|27899.3|27911.3|27904.3|27876.3|27869.3|85
1648632000000|2022-03-30 09:20:00|27903.8|27896.8|27928.8|27921.8|27936.3|27929.3|27901.3|27894.3|157
1648632300000|2022-03-30 09:25:00|27931.3|27924.3|27921.3|27914.3|27936.3|27929.3|27921.3|27914.3|62
1648632600000|2022-03-30 09:30:00|27923.8|27916.8|27921.3|27914.3|27931.3|27924.3|27916.3|27909.3|52
1648632900000|2022-03-30 09:35:00|27916.3|27909.3|27901.3|27894.3|27916.3|27909.3|27893.8|27886.8|85
1648633200000|2022-03-30 09:40:00|27903.8|27896.8|27906.3|27899.3|27908.8|27901.8|27901.3|27894.3|25
1648633500000|2022-03-30 09:45:00|27908.8|27901.8|27911.3|27904.3|27916.3|27909.3|27901.3|27894.3|68
1648633800000|2022-03-30 09:50:00|27908.8|27901.8|27908.8|27901.8|27921.3|27914.3|27906.3|27899.3|62
1648634100000|2022-03-30 09:55:00|27911.3|27904.3|27921.3|27914.3|27926.3|27919.3|27906.3|27899.3|49
1648634400000|2022-03-30 10:00:00|27896.3|27889.3|27903.8|27896.8|27906.3|27899.3|27831.3|27824.3|714
1648634700000|2022-03-30 10:05:00|27906.3|27899.3|27886.3|27879.3|27931.3|27924.3|27881.3|27874.3|158
1648635000000|2022-03-30 10:10:00|27883.8|27876.8|27891.3|27884.3|27901.3|27894.3|27876.3|27869.3|156
1648635300000|2022-03-30 10:15:00|27893.8|27886.8|27891.3|27884.3|27901.3|27894.3|27878.8|27871.8|48
1648635600000|2022-03-30 10:20:00|27893.8|27886.8|27896.3|27889.3|27901.3|27894.3|27886.3|27879.3|46
1648635900000|2022-03-30 10:25:00|27891.3|27884.3|27896.3|27889.3|27901.3|27894.3|27888.8|27881.8|57
1648636200000|2022-03-30 10:30:00|27901.3|27894.3|27896.3|27889.3|27906.3|27899.3|27896.3|27889.3|49
1648636500000|2022-03-30 10:35:00|27893.8|27886.8|27891.3|27884.3|27896.3|27889.3|27876.3|27869.3|51
1648636800000|2022-03-30 10:40:00|27886.3|27879.3|27891.3|27884.3|27896.3|27889.3|27883.8|27876.8|30
1648637100000|2022-03-30 10:45:00|27893.8|27886.8|27911.3|27904.3|27916.3|27909.3|27891.3|27884.3|63
1648637400000|2022-03-30 10:50:00|27913.8|27906.8|27918.8|27911.8|27921.3|27914.3|27911.3|27904.3|58
1648637700000|2022-03-30 10:55:00|27921.3|27914.3|27926.3|27919.3|27928.8|27921.8|27911.3|27904.3|100
1648638000000|2022-03-30 11:00:00|27931.3|27924.3|27971.3|27964.3|27976.3|27969.3|27926.3|27919.3|679
1648638300000|2022-03-30 11:05:00|27961.3|27954.3|27936.3|27929.3|27961.3|27954.3|27936.3|27929.3|248
1648638600000|2022-03-30 11:10:00|27938.8|27931.8|27921.3|27914.3|27941.3|27934.3|27921.3|27914.3|140
1648638900000|2022-03-30 11:15:00|27916.3|27909.3|27911.3|27904.3|27923.8|27916.8|27911.3|27904.3|126
1648639200000|2022-03-30 11:20:00|27906.3|27899.3|27931.3|27924.3|27936.3|27929.3|27906.3|27899.3|50
1648639500000|2022-03-30 11:25:00|27928.8|27921.8|27926.3|27919.3|27941.3|27934.3|27926.3|27919.3|80
1648639800000|2022-03-30 11:30:00|27928.8|27921.8|27941.3|27934.3|27941.3|27934.3|27916.3|27909.3|98
1648640100000|2022-03-30 11:35:00|27938.8|27931.8|27936.3|27929.3|27943.8|27936.8|27928.8|27921.8|92
1648640400000|2022-03-30 11:40:00|27933.8|27926.8|27926.3|27919.3|27941.3|27934.3|27921.3|27914.3|23
1648640700000|2022-03-30 11:45:00|27923.8|27916.8|27921.3|27914.3|27923.8|27916.8|27908.8|27901.8|41
1648641000000|2022-03-30 11:50:00|27923.8|27916.8|27926.3|27919.3|27926.3|27919.3|27911.3|27904.3|22
1648641300000|2022-03-30 11:55:00|27923.8|27916.8|27911.3|27904.3|27926.3|27919.3|27906.3|27899.3|22
1648641600000|2022-03-30 12:00:00|27908.8|27901.8|27916.3|27909.3|27916.3|27909.3|27906.3|27899.3|47
1648641900000|2022-03-30 12:05:00|27913.8|27906.8|27906.3|27899.3|27913.8|27906.8|27901.3|27894.3|64
1648642200000|2022-03-30 12:10:00|27903.8|27896.8|27881.3|27874.3|27911.3|27904.3|27866.3|27859.3|174
1648642500000|2022-03-30 12:15:00|27878.8|27871.8|27876.3|27869.3|27883.8|27876.8|27861.3|27854.3|81
1648642800000|2022-03-30 12:20:00|27878.8|27871.8|27851.3|27844.3|27886.3|27879.3|27846.3|27839.3|237
1648643100000|2022-03-30 12:25:00|27853.8|27846.8|27861.3|27854.3|27868.8|27861.8|27851.3|27844.3|91
1648643400000|2022-03-30 12:30:00|27863.8|27856.8|27866.3|27859.3|27876.3|27869.3|27858.8|27851.8|87
1648643700000|2022-03-30 12:35:00|27863.8|27856.8|27891.3|27884.3|27901.3|27894.3|27863.8|27856.8|176
1648644000000|2022-03-30 12:40:00|27888.8|27881.8|27931.3|27924.3|27956.3|27949.3|27886.3|27879.3|375
1648644300000|2022-03-30 12:45:00|27926.3|27919.3|27911.3|27904.3|27926.3|27919.3|27896.3|27889.3|141
1648644600000|2022-03-30 12:50:00|27916.3|27909.3|27906.3|27899.3|27921.3|27914.3|27901.3|27894.3|56
1648644900000|2022-03-30 12:55:00|27911.3|27904.3|27916.3|27909.3|27918.8|27911.8|27906.3|27899.3|22
1648645200000|2022-03-30 13:00:00|27921.3|27914.3|27911.3|27904.3|27921.3|27914.3|27901.3|27894.3|69
1648645500000|2022-03-30 13:05:00|27913.8|27906.8|27906.3|27899.3|27916.3|27909.3|27901.3|27894.3|28
1648645800000|2022-03-30 13:10:00|27908.8|27901.8|27931.3|27924.3|27933.8|27926.8|27901.3|27894.3|91
1648646100000|2022-03-30 13:15:00|27926.3|27919.3|27946.3|27939.3|27951.3|27944.3|27926.3|27919.3|96
1648646400000|2022-03-30 13:20:00|27951.3|27944.3|27956.3|27949.3|27971.3|27964.3|27948.8|27941.8|193
1648646700000|2022-03-30 13:25:00|27953.8|27946.8|27956.3|27949.3|27961.3|27954.3|27951.3|27944.3|80
1648647000000|2022-03-30 13:30:00|27961.3|27954.3|27951.3|27944.3|27976.3|27969.3|27941.3|27934.3|506
1648647300000|2022-03-30 13:35:00|27948.8|27941.8|27936.3|27929.3|27951.3|27944.3|27918.8|27911.8|215
1648647600000|2022-03-30 13:40:00|27941.3|27934.3|27941.3|27934.3|27951.3|27944.3|27916.3|27909.3|204
1648647900000|2022-03-30 13:45:00|27946.3|27939.3|27951.3|27944.3|27951.3|27944.3|27916.3|27909.3|175
1648648200000|2022-03-30 13:50:00|27948.8|27941.8|27936.3|27929.3|27956.3|27949.3|27921.3|27914.3|183
1648648500000|2022-03-30 13:55:00|27933.8|27926.8|27961.3|27954.3|27966.3|27959.3|27931.3|27924.3|165
1648648800000|2022-03-30 14:00:00|27966.3|27959.3|27956.3|27949.3|27968.8|27961.8|27941.3|27934.3|178
1648649100000|2022-03-30 14:05:00|27958.8|27951.8|27941.3|27934.3|27966.3|27959.3|27936.3|27929.3|120
1648649400000|2022-03-30 14:10:00|27946.3|27939.3|27976.3|27969.3|27976.3|27969.3|27941.3|27934.3|179
1648649700000|2022-03-30 14:15:00|27973.8|27966.8|27936.3|27929.3|27976.3|27969.3|27928.8|27921.8|193
1648650000000|2022-03-30 14:20:00|27938.8|27931.8|27951.3|27944.3|27958.8|27951.8|27938.8|27931.8|207
1648650300000|2022-03-30 14:25:00|27953.8|27946.8|27956.3|27949.3|27966.3|27959.3|27951.3|27944.3|199
1648650600000|2022-03-30 14:30:00|27958.8|27951.8|27953.8|27946.8|27961.3|27954.3|27936.3|27929.3|193
1648650900000|2022-03-30 14:35:00|27951.3|27944.3|27971.3|27964.3|27981.3|27974.3|27948.8|27941.8|261
1648651200000|2022-03-30 14:40:00|27968.8|27961.8|27986.3|27979.3|27986.3|27979.3|27961.3|27954.3|199
1648651500000|2022-03-30 14:45:00|27981.3|27974.3|27996.3|27989.3|28001.3|27994.3|27971.3|27964.3|308
1648651800000|2022-03-30 14:50:00|27998.8|27991.8|27996.3|27989.3|28016.3|28009.3|27991.3|27984.3|351
1648652100000|2022-03-30 14:55:00|28001.3|27994.3|27966.3|27959.3|28001.3|27994.3|27961.3|27954.3|172
1648652400000|2022-03-30 15:00:00|27963.8|27956.8|27961.3|27954.3|27981.3|27974.3|27956.3|27949.3|66
1648652700000|2022-03-30 15:05:00|27958.8|27951.8|27936.3|27929.3|27961.3|27954.3|27931.3|27924.3|98
1648653000000|2022-03-30 15:10:00|27938.8|27931.8|27941.3|27934.3|27946.3|27939.3|27911.3|27904.3|132
1648653300000|2022-03-30 15:15:00|27936.3|27929.3|27953.8|27946.8|27958.8|27951.8|27936.3|27929.3|167
1648653600000|2022-03-30 15:20:00|27951.3|27944.3|27941.3|27934.3|27951.3|27944.3|27936.3|27929.3|126
1648653900000|2022-03-30 15:25:00|27936.3|27929.3|27906.3|27899.3|27941.3|27934.3|27901.3|27894.3|225
1648654200000|2022-03-30 15:30:00|27903.8|27896.8|27931.3|27924.3|27936.3|27929.3|27901.3|27894.3|250
1648654500000|2022-03-30 15:35:00|27928.8|27921.8|27941.3|27934.3|27948.8|27941.8|27928.8|27921.8|234
1648654800000|2022-03-30 15:40:00|27946.3|27939.3|27936.3|27929.3|27946.3|27939.3|27923.8|27916.8|174
1648655100000|2022-03-30 15:45:00|27931.3|27924.3|27936.3|27929.3|27941.3|27934.3|27918.8|27911.8|120
1648655400000|2022-03-30 15:50:00|27938.8|27931.8|27938.8|27931.8|27946.3|27939.3|27931.3|27924.3|25
1648655700000|2022-03-30 15:55:00|27941.3|27934.3|27961.3|27954.3|27966.3|27959.3|27931.3|27924.3|169
1648656000000|2022-03-30 16:00:00|27966.3|27959.3|27966.3|27959.3|27976.3|27969.3|27966.3|27959.3|152
1648656300000|2022-03-30 16:05:00|27961.3|27954.3|27948.8|27941.8|27966.3|27959.3|27936.3|27929.3|174
1648656600000|2022-03-30 16:10:00|27946.3|27939.3|27941.3|27934.3|27951.3|27944.3|27931.3|27924.3|121
1648656900000|2022-03-30 16:15:00|27938.8|27931.8|27946.3|27939.3|27951.3|27944.3|27933.8|27926.8|59
1648657200000|2022-03-30 16:20:00|27951.3|27944.3|27936.3|27929.3|27953.8|27946.8|27933.8|27926.8|51
1648657500000|2022-03-30 16:25:00|27941.3|27934.3|27951.3|27944.3|27956.3|27949.3|27936.3|27929.3|85
1648657800000|2022-03-30 16:30:00|27948.8|27941.8|27956.3|27949.3|27956.3|27949.3|27941.3|27934.3|26
1648658100000|2022-03-30 16:35:00|27958.8|27951.8|27966.3|27959.3|27968.8|27961.8|27956.3|27949.3|37
1648658400000|2022-03-30 16:40:00|27971.3|27964.3|27961.3|27954.3|27971.3|27964.3|27946.3|27939.3|63
1648658700000|2022-03-30 16:45:00|27958.8|27951.8|27961.3|27954.3|27971.3|27964.3|27951.3|27944.3|65
1648659000000|2022-03-30 16:50:00|27958.8|27951.8|27956.3|27949.3|27961.3|27954.3|27956.3|27949.3|15
1648659300000|2022-03-30 16:55:00|27961.3|27954.3|27951.3|27944.3|27961.3|27954.3|27951.3|27944.3|17
1648659600000|2022-03-30 17:00:00|27946.3|27939.3|27931.3|27924.3|27951.3|27944.3|27931.3|27924.3|108
1648659900000|2022-03-30 17:05:00|27926.3|27919.3|27911.3|27904.3|27928.8|27921.8|27906.3|27899.3|61
1648660200000|2022-03-30 17:10:00|27913.8|27906.8|27928.8|27921.8|27928.8|27921.8|27911.3|27904.3|50
1648660500000|2022-03-30 17:15:00|27931.3|27924.3|27901.3|27894.3|27931.3|27924.3|27896.3|27889.3|420
1648660800000|2022-03-30 17:20:00|27896.3|27889.3|27896.3|27889.3|27896.3|27889.3|27883.8|27876.8|45
1648661100000|2022-03-30 17:25:00|27893.8|27886.8|27881.3|27874.3|27896.3|27889.3|27876.3|27869.3|49
1648661400000|2022-03-30 17:30:00|27883.8|27876.8|27881.3|27874.3|27896.3|27889.3|27876.3|27869.3|68
1648661700000|2022-03-30 17:35:00|27876.3|27869.3|27876.3|27869.3|27891.3|27884.3|27871.3|27864.3|42
1648662000000|2022-03-30 17:40:00|27871.3|27864.3|27871.3|27864.3|27876.3|27869.3|27866.3|27859.3|43
1648662300000|2022-03-30 17:45:00|27866.3|27859.3|27881.3|27874.3|27881.3|27874.3|27866.3|27859.3|60
1648662600000|2022-03-30 17:50:00|27883.8|27876.8|27871.3|27864.3|27886.3|27879.3|27871.3|27864.3|84
1648662900000|2022-03-30 17:55:00|27873.8|27866.8|27861.3|27854.3|27876.3|27869.3|27856.3|27849.3|70
1648663200000|2022-03-30 18:00:00|27863.8|27856.8|27876.3|27869.3|27886.3|27879.3|27856.3|27849.3|125
1648663500000|2022-03-30 18:05:00|27873.8|27866.8|27881.3|27874.3|27881.3|27874.3|27858.8|27851.8|45
1648663800000|2022-03-30 18:10:00|27878.8|27871.8|27876.3|27869.3|27881.3|27874.3|27866.3|27859.3|79
1648664100000|2022-03-30 18:15:00|27871.3|27864.3|27846.3|27839.3|27876.3|27869.3|27846.3|27839.3|94
1648664400000|2022-03-30 18:20:00|27841.3|27834.3|27836.3|27829.3|27846.3|27839.3|27831.3|27824.3|150
1648664700000|2022-03-30 18:25:00|27833.8|27826.8|27841.3|27834.3|27846.3|27839.3|27828.8|27821.8|76
1648665000000|2022-03-30 18:30:00|27836.3|27829.3|27841.3|27834.3|27851.3|27844.3|27831.3|27824.3|39
1648665300000|2022-03-30 18:35:00|27836.3|27829.3|27851.3|27844.3|27856.3|27849.3|27836.3|27829.3|86
1648665600000|2022-03-30 18:40:00|27846.3|27839.3|27816.3|27809.3|27851.3|27844.3|27816.3|27809.3|171
1648665900000|2022-03-30 18:45:00|27818.8|27811.8|27806.3|27799.3|27818.8|27811.8|27796.3|27789.3|166
1648666200000|2022-03-30 18:50:00|27801.3|27794.3|27786.3|27779.3|27816.3|27809.3|27786.3|27779.3|152
1648666500000|2022-03-30 18:55:00|27788.8|27781.8|27761.3|27754.3|27801.3|27794.3|27761.3|27754.3|252
1648666800000|2022-03-30 19:00:00|27758.8|27751.8|27763.8|27756.8|27776.3|27769.3|27756.3|27749.3|231
1648667100000|2022-03-30 19:05:00|27766.3|27759.3|27756.3|27749.3|27778.8|27771.8|27756.3|27749.3|84
1648667400000|2022-03-30 19:10:00|27751.3|27744.3|27746.3|27739.3|27756.3|27749.3|27736.3|27729.3|253
1648667700000|2022-03-30 19:15:00|27751.3|27744.3|27721.3|27714.3|27751.3|27744.3|27721.3|27714.3|132
1648668000000|2022-03-30 19:20:00|27716.3|27709.3|27681.3|27674.3|27721.3|27714.3|27676.3|27669.3|388
1648668300000|2022-03-30 19:25:00|27678.8|27671.8|27696.3|27689.3|27711.3|27704.3|27676.3|27669.3|156
1648668600000|2022-03-30 19:30:00|27691.3|27684.3|27721.3|27714.3|27736.3|27729.3|27686.3|27679.3|244
1648668900000|2022-03-30 19:35:00|27726.3|27719.3|27721.3|27714.3|27746.3|27739.3|27716.3|27709.3|144
1648669200000|2022-03-30 19:40:00|27723.8|27716.8|27721.3|27714.3|27731.3|27724.3|27696.3|27689.3|193
1648669500000|2022-03-30 19:45:00|27723.8|27716.8|27731.3|27724.3|27746.3|27739.3|27716.3|27709.3|201
1648669800000|2022-03-30 19:50:00|27733.8|27726.8|27671.3|27664.3|27733.8|27726.8|27671.3|27664.3|463
1648670100000|2022-03-30 19:55:00|27673.8|27666.8|27766.3|27759.3|27771.3|27764.3|27673.8|27666.8|604
1648670400000|2022-03-30 20:00:00|27768.8|27761.8|27778.8|27771.8|27781.3|27774.3|27741.3|27734.3|114
1648670700000|2022-03-30 20:05:00|27776.3|27769.3|27786.3|27779.3|27786.3|27779.3|27771.3|27764.3|59
1648671000000|2022-03-30 20:10:00|27783.8|27776.8|27791.3|27784.3|27791.3|27784.3|27778.8|27771.8|34
1648671300000|2022-03-30 20:15:00|27788.8|27781.8|27791.3|27784.3|27793.8|27786.8|27788.8|27781.8|31
1648671600000|2022-03-30 20:20:00|27793.8|27786.8|27798.8|27791.8|27801.3|27794.3|27786.3|27779.3|65
1648671900000|2022-03-30 20:25:00|27796.3|27789.3|27801.3|27794.3|27801.3|27794.3|27796.3|27789.3|7
1648672200000|2022-03-30 20:30:00|27798.8|27791.8|27798.8|27791.8|27801.3|27794.3|27798.8|27791.8|7
1648672500000|2022-03-30 20:35:00|27801.3|27794.3|27801.3|27794.3|27801.3|27794.3|27798.8|27791.8|4
1648672800000|2022-03-30 20:40:00|27806.3|27799.3|27831.3|27824.3|27831.3|27824.3|27806.3|27799.3|79
1648673100000|2022-03-30 20:45:00|27833.8|27826.8|27833.8|27826.8|27866.3|27859.3|27826.3|27819.3|204
1648673400000|2022-03-30 20:50:00|27836.3|27829.3|27798.8|27791.8|27838.8|27831.8|27778.8|27771.8|217
1648673700000|2022-03-30 20:55:00|27786.3|27779.3|27795.3|27780.3|27797.8|27786.8|27786.3|27779.3|14
1648674000000|2022-03-30 21:00:00|27792.8|27777.8|27787.8|27772.8|27812.8|27797.8|27772.8|27757.8|8
1648674300000|2022-03-30 21:05:00|27790.3|27775.3|27790.3|27775.3|27792.8|27777.8|27787.8|27772.8|0
1648674600000|2022-03-30 21:10:00|27792.8|27777.8|27790.3|27775.3|27792.8|27777.8|27790.3|27775.3|0
1648674900000|2022-03-30 21:15:00|27800.3|27770.3|27801.5|27771.5|27801.5|27771.5|27800.2|27770.2|21613
1648675200000|2022-03-30 21:20:00|27801.1|27771.1|27810.2|27780.2|27810.2|27780.2|27801.1|27771.1|0
1648675500000|2022-03-30 21:25:00|27809.4|27779.4|27808.4|27778.4|27809.4|27779.4|27807.9|27777.9|0
1648675800000|2022-03-30 21:30:00|27808.5|27778.5|27807.4|27777.4|27808.5|27778.5|27807.4|27777.4|0
1648676100000|2022-03-30 21:35:00|27807.7|27777.7|27807.1|27777.1|27808.2|27778.2|27807.1|27777.1|0
1648676400000|2022-03-30 21:40:00|27807.9|27777.9|27808.7|27778.7|27808.8|27778.8|27807.7|27777.7|0
1648676700000|2022-03-30 21:45:00|27808.8|27778.8|27809.3|27779.3|27809.3|27779.3|27808.7|27778.7|0
1648677000000|2022-03-30 21:50:00|27809.1|27779.1|27810.6|27780.6|27811.7|27781.7|27809.1|27779.1|0
1648677300000|2022-03-30 21:55:00|27809.8|27779.8|27811.9|27781.9|27812.3|27782.3|27809.8|27779.8|0
1648677600000|2022-03-30 22:00:00|27802.2|27772.2|27802.8|27787.8|27816.9|27787.8|27800.3|27772.2|1
1648677900000|2022-03-30 22:05:00|27800.3|27785.3|27805.3|27790.3|27810.3|27795.3|27800.3|27785.3|2
1648678500000|2022-03-30 22:15:00|27802.8|27787.8|27802.8|27787.8|27802.8|27787.8|27802.8|27787.8|0
1648678800000|2022-03-30 22:20:00|27800.3|27785.3|27802.8|27787.8|27805.3|27790.3|27795.3|27780.3|13
1648679100000|2022-03-30 22:25:00|27800.3|27785.3|27800.3|27785.3|27802.8|27787.8|27795.3|27780.3|10
1648679400000|2022-03-30 22:30:00|27797.8|27782.8|27790.3|27775.3|27802.8|27787.8|27790.3|27775.3|9
1648679700000|2022-03-30 22:35:00|27782.8|27767.8|27785.3|27770.3|27787.8|27772.8|27782.8|27767.8|26
1648680000000|2022-03-30 22:40:00|27787.8|27772.8|27790.3|27775.3|27800.3|27785.3|27785.3|27770.3|2
1648680300000|2022-03-30 22:45:00|27792.8|27777.8|27792.8|27777.8|27792.8|27777.8|27792.8|27777.8|3
1648680600000|2022-03-30 22:50:00|27790.3|27775.3|27792.8|27777.8|27792.8|27777.8|27787.8|27772.8|0
1648680900000|2022-03-30 22:55:00|27790.3|27775.3|27790.3|27775.3|27792.8|27777.8|27790.3|27775.3|0
1648681200000|2022-03-30 23:00:00|27787.8|27772.8|27790.3|27775.3|27807.8|27792.8|27787.8|27772.8|25
1648681500000|2022-03-30 23:05:00|27792.8|27777.8|27802.8|27787.8|27805.3|27790.3|27792.8|27777.8|11
1648681800000|2022-03-30 23:10:00|27800.3|27785.3|27790.3|27775.3|27800.3|27785.3|27785.3|27770.3|28
1648682100000|2022-03-30 23:15:00|27792.8|27777.8|27782.8|27767.8|27792.8|27777.8|27780.3|27765.3|11
1648682400000|2022-03-30 23:20:00|27785.3|27770.3|27780.3|27765.3|27787.8|27772.8|27780.3|27765.3|8
1648682700000|2022-03-30 23:25:00|27782.8|27767.8|27775.3|27760.3|27785.3|27770.3|27775.3|27760.3|26
1648683000000|2022-03-30 23:30:00|27777.8|27762.8|27761.3|27754.3|27781.3|27774.3|27741.3|27734.3|16004
1648683300000|2022-03-30 23:35:00|27756.3|27749.3|27696.3|27689.3|27758.8|27751.8|27696.3|27689.3|288
1648683600000|2022-03-30 23:40:00|27691.3|27684.3|27756.3|27749.3|27758.8|27751.8|27691.3|27684.3|476
1648683900000|2022-03-30 23:45:00|27758.8|27751.8|27693.8|27686.8|27761.3|27754.3|27681.3|27674.3|405
1648684200000|2022-03-30 23:50:00|27696.3|27689.3|27721.3|27714.3|27731.3|27724.3|27691.3|27684.3|249
1648684500000|2022-03-30 23:55:00|27716.3|27709.3|27728.8|27721.8|27763.8|27756.8|27713.8|27706.8|401
1648684800000|2022-03-31 00:00:00|27766.3|27759.3|27801.3|27794.3|27831.3|27824.3|27751.3|27744.3|1280
1648685100000|2022-03-31 00:05:00|27811.3|27804.3|27803.8|27796.8|27816.3|27809.3|27761.3|27754.3|654
1648685400000|2022-03-31 00:10:00|27801.3|27794.3|27926.3|27919.3|27926.3|27919.3|27781.3|27774.3|1235
1648685700000|2022-03-31 00:15:00|27928.8|27921.8|27891.3|27884.3|27931.3|27924.3|27866.3|27859.3|702
1648686000000|2022-03-31 00:20:00|27893.8|27886.8|27883.8|27876.8|27911.3|27904.3|27873.8|27866.8|354
1648686300000|2022-03-31 00:25:00|27886.3|27879.3|27921.3|27914.3|27921.3|27914.3|27871.3|27864.3|343
1648686600000|2022-03-31 00:30:00|27923.8|27916.8|27971.3|27964.3|27973.8|27966.8|27886.3|27879.3|469
1648686900000|2022-03-31 00:35:00|27976.3|27969.3|27918.8|27911.8|27976.3|27969.3|27901.3|27894.3|320
1648687200000|2022-03-31 00:40:00|27916.3|27909.3|27966.3|27959.3|27976.3|27969.3|27913.8|27906.8|332
1648687500000|2022-03-31 00:45:00|27961.3|27954.3|27966.3|27959.3|27976.3|27969.3|27926.3|27919.3|281
1648687800000|2022-03-31 00:50:00|27971.3|27964.3|28008.8|28001.8|28021.3|28014.3|27971.3|27964.3|543
1648688100000|2022-03-31 00:55:00|28006.3|27999.3|28001.3|27994.3|28021.3|28014.3|27981.3|27974.3|283
1648688400000|2022-03-31 01:00:00|27998.8|27991.8|28031.3|28024.3|28046.3|28039.3|27996.3|27989.3|428
1648688700000|2022-03-31 01:05:00|28033.8|28026.8|28011.3|28004.3|28036.3|28029.3|27996.3|27989.3|404
1648689000000|2022-03-31 01:10:00|28013.8|28006.8|28021.3|28014.3|28031.3|28024.3|27993.8|27986.8|479
1648689300000|2022-03-31 01:15:00|28023.8|28016.8|28008.8|28001.8|28026.3|28019.3|28006.3|27999.3|282
1648689600000|2022-03-31 01:20:00|28011.3|28004.3|28016.3|28009.3|28031.3|28024.3|27996.3|27989.3|383
1648689900000|2022-03-31 01:25:00|28018.8|28011.8|28046.3|28039.3|28046.3|28039.3|28016.3|28009.3|312
1648690200000|2022-03-31 01:30:00|28051.3|28044.3|28081.3|28074.3|28101.3|28094.3|28041.3|28034.3|477
1648690500000|2022-03-31 01:35:00|28078.8|28071.8|28036.3|28029.3|28078.8|28071.8|28026.3|28019.3|294
1648690800000|2022-03-31 01:40:00|28033.8|28026.8|28048.8|28041.8|28061.3|28054.3|28021.3|28014.3|240
1648691100000|2022-03-31 01:45:00|28051.3|28044.3|28043.8|28036.8|28051.3|28044.3|28036.3|28029.3|283
1648691400000|2022-03-31 01:50:00|28041.3|28034.3|28031.3|28024.3|28066.3|28059.3|28026.3|28019.3|197
1648691700000|2022-03-31 01:55:00|28033.8|28026.8|28016.3|28009.3|28041.3|28034.3|28011.3|28004.3|216
1648692000000|2022-03-31 02:00:00|28011.3|28004.3|27976.3|27969.3|28013.8|28006.8|27976.3|27969.3|326
1648692300000|2022-03-31 02:05:00|27973.8|27966.8|27978.8|27971.8|27991.3|27984.3|27966.3|27959.3|264
1648692600000|2022-03-31 02:10:00|27981.3|27974.3|27986.3|27979.3|27996.3|27989.3|27971.3|27964.3|91
1648692900000|2022-03-31 02:15:00|27991.3|27984.3|27996.3|27989.3|28001.3|27994.3|27976.3|27969.3|79
1648693200000|2022-03-31 02:20:00|27998.8|27991.8|27986.3|27979.3|28003.8|27996.8|27978.8|27971.8|126
1648693500000|2022-03-31 02:25:00|27983.8|27976.8|27976.3|27969.3|27988.8|27981.8|27966.3|27959.3|163
1648693800000|2022-03-31 02:30:00|27978.8|27971.8|28003.8|27996.8|28008.8|28001.8|27976.3|27969.3|160
1648694100000|2022-03-31 02:35:00|28006.3|27999.3|28021.3|28014.3|28031.3|28024.3|28006.3|27999.3|106
1648694400000|2022-03-31 02:40:00|28018.8|28011.8|28001.3|27994.3|28018.8|28011.8|27996.3|27989.3|45
1648694700000|2022-03-31 02:45:00|27998.8|27991.8|27988.8|27981.8|27998.8|27991.8|27971.3|27964.3|108
1648695000000|2022-03-31 02:50:00|27986.3|27979.3|27948.8|27941.8|27988.8|27981.8|27946.3|27939.3|155
1648695300000|2022-03-31 02:55:00|27946.3|27939.3|27951.3|27944.3|27956.3|27949.3|27943.8|27936.8|121
1648695600000|2022-03-31 03:00:00|27948.8|27941.8|27961.3|27954.3|27966.3|27959.3|27936.3|27929.3|87
1648695900000|2022-03-31 03:05:00|27963.8|27956.8|27936.3|27929.3|27971.3|27964.3|27933.8|27926.8|180
1648696200000|2022-03-31 03:10:00|27933.8|27926.8|27916.3|27909.3|27933.8|27926.8|27873.8|27866.8|834
1648696500000|2022-03-31 03:15:00|27918.8|27911.8|27901.3|27894.3|27926.3|27919.3|27901.3|27894.3|85
1648696800000|2022-03-31 03:20:00|27906.3|27899.3|27916.3|27909.3|27916.3|27909.3|27901.3|27894.3|190
1648697100000|2022-03-31 03:25:00|27913.8|27906.8|27921.3|27914.3|27926.3|27919.3|27911.3|27904.3|63
1648697400000|2022-03-31 03:30:00|27923.8|27916.8|27916.3|27909.3|27926.3|27919.3|27871.3|27864.3|463
1648697700000|2022-03-31 03:35:00|27913.8|27906.8|27906.3|27899.3|27913.8|27906.8|27871.3|27864.3|195
1648698000000|2022-03-31 03:40:00|27911.3|27904.3|27896.3|27889.3|27911.3|27904.3|27888.8|27881.8|100
1648698300000|2022-03-31 03:45:00|27893.8|27886.8|27886.3|27879.3|27901.3|27894.3|27883.8|27876.8|77
1648698600000|2022-03-31 03:50:00|27883.8|27876.8|27881.3|27874.3|27883.8|27876.8|27866.3|27859.3|208
1648698900000|2022-03-31 03:55:00|27886.3|27879.3|27881.3|27874.3|27898.8|27891.8|27876.3|27869.3|146
1648699200000|2022-03-31 04:00:00|27883.8|27876.8|27876.3|27869.3|27891.3|27884.3|27876.3|27869.3|120
1648699500000|2022-03-31 04:05:00|27881.3|27874.3|27871.3|27864.3|27881.3|27874.3|27866.3|27859.3|105
1648699800000|2022-03-31 04:10:00|27868.8|27861.8|27891.3|27884.3|27896.3|27889.3|27861.3|27854.3|185
1648700100000|2022-03-31 04:15:00|27896.3|27889.3|27961.3|27954.3|27961.3|27954.3|27896.3|27889.3|760
1648700400000|2022-03-31 04:20:00|27963.8|27956.8|27936.3|27929.3|27976.3|27969.3|27931.3|27924.3|222
1648700700000|2022-03-31 04:25:00|27938.8|27931.8|27921.3|27914.3|27941.3|27934.3|27916.3|27909.3|171
1648701000000|2022-03-31 04:30:00|27926.3|27919.3|27901.3|27894.3|27941.3|27934.3|27898.8|27891.8|311
1648701300000|2022-03-31 04:35:00|27898.8|27891.8|27921.3|27914.3|27923.8|27916.8|27886.3|27879.3|301
1648701600000|2022-03-31 04:40:00|27926.3|27919.3|27936.3|27929.3|27941.3|27934.3|27916.3|27909.3|325
1648701900000|2022-03-31 04:45:00|27931.3|27924.3|27946.3|27939.3|27961.3|27954.3|27931.3|27924.3|183
1648702200000|2022-03-31 04:50:00|27943.8|27936.8|27956.3|27949.3|27961.3|27954.3|27943.8|27936.8|78
1648702500000|2022-03-31 04:55:00|27958.8|27951.8|27951.3|27944.3|27961.3|27954.3|27946.3|27939.3|65
1648702800000|2022-03-31 05:00:00|27953.8|27946.8|27901.3|27894.3|27956.3|27949.3|27891.3|27884.3|467
1648703100000|2022-03-31 05:05:00|27898.8|27891.8|27891.3|27884.3|27906.3|27899.3|27851.3|27844.3|405
1648703400000|2022-03-31 05:10:00|27896.3|27889.3|27906.3|27899.3|27916.3|27909.3|27896.3|27889.3|229
1648703700000|2022-03-31 05:15:00|27903.8|27896.8|27886.3|27879.3|27916.3|27909.3|27876.3|27869.3|166
1648704000000|2022-03-31 05:20:00|27888.8|27881.8|27866.3|27859.3|27901.3|27894.3|27866.3|27859.3|157
1648704300000|2022-03-31 05:25:00|27868.8|27861.8|27891.3|27884.3|27896.3|27889.3|27861.3|27854.3|214
1648704600000|2022-03-31 05:30:00|27886.3|27879.3|27861.3|27854.3|27903.8|27896.8|27861.3|27854.3|255
1648704900000|2022-03-31 05:35:00|27858.8|27851.8|27828.8|27821.8|27866.3|27859.3|27816.3|27809.3|542
1648705200000|2022-03-31 05:40:00|27831.3|27824.3|27833.8|27826.8|27851.3|27844.3|27808.8|27801.8|356
1648705500000|2022-03-31 05:45:00|27836.3|27829.3|27851.3|27844.3|27861.3|27854.3|27836.3|27829.3|345
1648705800000|2022-03-31 05:50:00|27841.3|27834.3|27846.3|27839.3|27858.8|27851.8|27836.3|27829.3|676
1648706100000|2022-03-31 05:55:00|27843.8|27836.8|27831.3|27824.3|27876.3|27869.3|27821.3|27814.3|1569
1648706400000|2022-03-31 06:00:00|27816.3|27809.3|27771.3|27764.3|27841.3|27834.3|27756.3|27749.3|2237
1648706700000|2022-03-31 06:05:00|27776.3|27769.3|27803.8|27796.8|27806.3|27799.3|27761.3|27754.3|718
1648707000000|2022-03-31 06:10:00|27806.3|27799.3|27791.3|27784.3|27816.3|27809.3|27786.3|27779.3|242
1648707300000|2022-03-31 06:15:00|27788.8|27781.8|27788.8|27781.8|27796.3|27789.3|27773.8|27766.8|131
1648707600000|2022-03-31 06:20:00|27786.3|27779.3|27803.8|27796.8|27813.8|27806.8|27786.3|27779.3|183
1648707900000|2022-03-31 06:25:00|27806.3|27799.3|27798.8|27791.8|27806.3|27799.3|27791.3|27784.3|84
1648708200000|2022-03-31 06:30:00|27796.3|27789.3|27803.8|27796.8|27813.8|27806.8|27793.8|27786.8|141
1648708500000|2022-03-31 06:35:00|27801.3|27794.3|27803.8|27796.8|27806.3|27799.3|27796.3|27789.3|173
1648708800000|2022-03-31 06:40:00|27801.3|27794.3|27816.3|27809.3|27821.3|27814.3|27801.3|27794.3|52
1648709100000|2022-03-31 06:45:00|27811.3|27804.3|27818.8|27811.8|27823.8|27816.8|27811.3|27804.3|56
1648709400000|2022-03-31 06:50:00|27816.3|27809.3|27813.8|27806.8|27821.3|27814.3|27806.3|27799.3|33
1648709700000|2022-03-31 06:55:00|27811.3|27804.3|27816.3|27809.3|27821.3|27814.3|27801.3|27794.3|56
1648710000000|2022-03-31 07:00:00|27818.8|27811.8|27808.8|27801.8|27846.3|27839.3|27806.3|27799.3|96
1648710300000|2022-03-31 07:05:00|27806.3|27799.3|27781.3|27774.3|27811.3|27804.3|27778.8|27771.8|172
1648710600000|2022-03-31 07:10:00|27786.3|27779.3|27821.3|27814.3|27836.3|27829.3|27783.8|27776.8|72
1648710900000|2022-03-31 07:15:00|27823.8|27816.8|27841.3|27834.3|27851.3|27844.3|27816.3|27809.3|93
1648711200000|2022-03-31 07:20:00|27838.8|27831.8|27836.3|27829.3|27846.3|27839.3|27826.3|27819.3|58
1648711500000|2022-03-31 07:25:00|27833.8|27826.8|27836.3|27829.3|27851.3|27844.3|27826.3|27819.3|194
1648711800000|2022-03-31 07:30:00|27838.8|27831.8|27896.3|27889.3|27916.3|27909.3|27831.3|27824.3|774
1648712100000|2022-03-31 07:35:00|27893.8|27886.8|27896.3|27889.3|27911.3|27904.3|27886.3|27879.3|162
1648712400000|2022-03-31 07:40:00|27898.8|27891.8|27881.3|27874.3|27898.8|27891.8|27876.3|27869.3|143
1648712700000|2022-03-31 07:45:00|27883.8|27876.8|27881.3|27874.3|27886.3|27879.3|27871.3|27864.3|77
1648713000000|2022-03-31 07:50:00|27878.8|27871.8|27856.3|27849.3|27878.8|27871.8|27856.3|27849.3|104
1648713300000|2022-03-31 07:55:00|27858.8|27851.8|27861.3|27854.3|27878.8|27871.8|27853.8|27846.8|104
1648713600000|2022-03-31 08:00:00|27858.8|27851.8|27841.3|27834.3|27866.3|27859.3|27833.8|27826.8|539
1648713900000|2022-03-31 08:05:00|27843.8|27836.8|27851.3|27844.3|27856.3|27849.3|27836.3|27829.3|108
1648714200000|2022-03-31 08:10:00|27848.8|27841.8|27838.8|27831.8|27851.3|27844.3|27826.3|27819.3|89
1648714500000|2022-03-31 08:15:00|27841.3|27834.3|27861.3|27854.3|27861.3|27854.3|27826.3|27819.3|167
1648714800000|2022-03-31 08:20:00|27863.8|27856.8|27861.3|27854.3|27891.3|27884.3|27861.3|27854.3|386
1648715100000|2022-03-31 08:25:00|27866.3|27859.3|27866.3|27859.3|27886.3|27879.3|27866.3|27859.3|118
1648715400000|2022-03-31 08:30:00|27868.8|27861.8|27858.8|27851.8|27871.3|27864.3|27851.3|27844.3|93
1648715700000|2022-03-31 08:35:00|27856.3|27849.3|27836.3|27829.3|27861.3|27854.3|27826.3|27819.3|197
1648716000000|2022-03-31 08:40:00|27833.8|27826.8|27826.3|27819.3|27846.3|27839.3|27826.3|27819.3|355
1648716300000|2022-03-31 08:45:00|27821.3|27814.3|27836.3|27829.3|27841.3|27834.3|27816.3|27809.3|127
1648716600000|2022-03-31 08:50:00|27838.8|27831.8|27871.3|27864.3|27873.8|27866.8|27831.3|27824.3|111
1648716900000|2022-03-31 08:55:00|27873.8|27866.8|27906.3|27899.3|27926.3|27919.3|27866.3|27859.3|527
1648717200000|2022-03-31 09:00:00|27901.3|27894.3|27871.3|27864.3|27906.3|27899.3|27871.3|27864.3|136
1648717500000|2022-03-31 09:05:00|27873.8|27866.8|27866.3|27859.3|27876.3|27869.3|27858.8|27851.8|44
1648717800000|2022-03-31 09:10:00|27871.3|27864.3|27876.3|27869.3|27878.8|27871.8|27863.8|27856.8|49
1648718100000|2022-03-31 09:15:00|27878.8|27871.8|27891.3|27884.3|27891.3|27884.3|27871.3|27864.3|45
1648718400000|2022-03-31 09:20:00|27888.8|27881.8|27881.3|27874.3|27891.3|27884.3|27876.3|27869.3|36
1648718700000|2022-03-31 09:25:00|27878.8|27871.8|27881.3|27874.3|27881.3|27874.3|27871.3|27864.3|24
1648719000000|2022-03-31 09:30:00|27878.8|27871.8|27876.3|27869.3|27881.3|27874.3|27866.3|27859.3|54
1648719300000|2022-03-31 09:35:00|27873.8|27866.8|27876.3|27869.3|27881.3|27874.3|27866.3|27859.3|50
1648719600000|2022-03-31 09:40:00|27873.8|27866.8|27891.3|27884.3|27893.8|27886.8|27873.8|27866.8|32
1648719900000|2022-03-31 09:45:00|27893.8|27886.8|27893.8|27886.8|27896.3|27889.3|27878.8|27871.8|54
1648720200000|2022-03-31 09:50:00|27896.3|27889.3|27876.3|27869.3|27896.3|27889.3|27873.8|27866.8|47
1648720500000|2022-03-31 09:55:00|27881.3|27874.3|27866.3|27859.3|27883.8|27876.8|27866.3|27859.3|41
1648720800000|2022-03-31 10:00:00|27871.3|27864.3|27861.3|27854.3|27871.3|27864.3|27856.3|27849.3|63
1648721100000|2022-03-31 10:05:00|27858.8|27851.8|27861.3|27854.3|27871.3|27864.3|27858.8|27851.8|24
1648721400000|2022-03-31 10:10:00|27863.8|27856.8|27856.3|27849.3|27866.3|27859.3|27856.3|27849.3|82
1648721700000|2022-03-31 10:15:00|27858.8|27851.8|27833.8|27826.8|27871.3|27864.3|27831.3|27824.3|151
1648722000000|2022-03-31 10:20:00|27836.3|27829.3|27851.3|27844.3|27853.8|27846.8|27826.3|27819.3|91
1648722300000|2022-03-31 10:25:00|27853.8|27846.8|27861.3|27854.3|27861.3|27854.3|27851.3|27844.3|70
1648722600000|2022-03-31 10:30:00|27863.8|27856.8|27853.8|27846.8|27866.3|27859.3|27851.3|27844.3|14
1648722900000|2022-03-31 10:35:00|27856.3|27849.3|27846.3|27839.3|27868.8|27861.8|27846.3|27839.3|60
1648723200000|2022-03-31 10:40:00|27848.8|27841.8|27851.3|27844.3|27856.3|27849.3|27841.3|27834.3|30
1648723500000|2022-03-31 10:45:00|27848.8|27841.8|27846.3|27839.3|27861.3|27854.3|27846.3|27839.3|32
1648723800000|2022-03-31 10:50:00|27843.8|27836.8|27843.8|27836.8|27851.3|27844.3|27841.3|27834.3|25
1648724100000|2022-03-31 10:55:00|27841.3|27834.3|27796.3|27789.3|27841.3|27834.3|27796.3|27789.3|343
1648724400000|2022-03-31 11:00:00|27798.8|27791.8|27816.3|27809.3|27816.3|27809.3|27793.8|27786.8|118
1648724700000|2022-03-31 11:05:00|27813.8|27806.8|27821.3|27814.3|27826.3|27819.3|27811.3|27804.3|31
1648725000000|2022-03-31 11:10:00|27816.3|27809.3|27806.3|27799.3|27816.3|27809.3|27806.3|27799.3|35
1648725300000|2022-03-31 11:15:00|27808.8|27801.8|27801.3|27794.3|27813.8|27806.8|27796.3|27789.3|64
1648725600000|2022-03-31 11:20:00|27798.8|27791.8|27791.3|27784.3|27806.3|27799.3|27788.8|27781.8|28
1648725900000|2022-03-31 11:25:00|27788.8|27781.8|27791.3|27784.3|27796.3|27789.3|27786.3|27779.3|67
1648726200000|2022-03-31 11:30:00|27793.8|27786.8|27791.3|27784.3|27798.8|27791.8|27791.3|27784.3|88
1648726500000|2022-03-31 11:35:00|27788.8|27781.8|27796.3|27789.3|27801.3|27794.3|27786.3|27779.3|20
1648726800000|2022-03-31 11:40:00|27798.8|27791.8|27806.3|27799.3|27816.3|27809.3|27791.3|27784.3|39
1648727100000|2022-03-31 11:45:00|27803.8|27796.8|27816.3|27809.3|27821.3|27814.3|27798.8|27791.8|64
1648727400000|2022-03-31 11:50:00|27813.8|27806.8|27791.3|27784.3|27816.3|27809.3|27791.3|27784.3|122
1648727700000|2022-03-31 11:55:00|27793.8|27786.8|27811.3|27804.3|27813.8|27806.8|27791.3|27784.3|51
1648728000000|2022-03-31 12:00:00|27806.3|27799.3|27806.3|27799.3|27813.8|27806.8|27801.3|27794.3|59
1648728300000|2022-03-31 12:05:00|27801.3|27794.3|27821.3|27814.3|27826.3|27819.3|27801.3|27794.3|59
1648728600000|2022-03-31 12:10:00|27818.8|27811.8|27816.3|27809.3|27823.8|27816.8|27811.3|27804.3|57
1648728900000|2022-03-31 12:15:00|27818.8|27811.8|27811.3|27804.3|27821.3|27814.3|27811.3|27804.3|16
1648729200000|2022-03-31 12:20:00|27816.3|27809.3|27821.3|27814.3|27826.3|27819.3|27811.3|27804.3|27
1648729500000|2022-03-31 12:25:00|27823.8|27816.8|27823.8|27816.8|27826.3|27819.3|27821.3|27814.3|15
1648729800000|2022-03-31 12:30:00|27821.3|27814.3|27806.3|27799.3|27833.8|27826.8|27806.3|27799.3|36
1648730100000|2022-03-31 12:35:00|27808.8|27801.8|27801.3|27794.3|27811.3|27804.3|27776.3|27769.3|61
1648730400000|2022-03-31 12:40:00|27798.8|27791.8|27801.3|27794.3|27806.3|27799.3|27796.3|27789.3|41
1648730700000|2022-03-31 12:45:00|27796.3|27789.3|27801.3|27794.3|27806.3|27799.3|27791.3|27784.3|76
1648731000000|2022-03-31 12:50:00|27803.8|27796.8|27808.8|27801.8|27811.3|27804.3|27791.3|27784.3|61
1648731300000|2022-03-31 12:55:00|27806.3|27799.3|27811.3|27804.3|27821.3|27814.3|27801.3|27794.3|63
1648731600000|2022-03-31 13:00:00|27808.8|27801.8|27823.8|27816.8|27826.3|27819.3|27801.3|27794.3|27
1648731900000|2022-03-31 13:05:00|27821.3|27814.3|27811.3|27804.3|27831.3|27824.3|27811.3|27804.3|38
1648732200000|2022-03-31 13:10:00|27813.8|27806.8|27791.3|27784.3|27816.3|27809.3|27766.3|27759.3|94
1648732500000|2022-03-31 13:15:00|27796.3|27789.3|27781.3|27774.3|27796.3|27789.3|27766.3|27759.3|131
1648732800000|2022-03-31 13:20:00|27778.8|27771.8|27793.8|27786.8|27796.3|27789.3|27776.3|27769.3|58
1648733100000|2022-03-31 13:25:00|27796.3|27789.3|27786.3|27779.3|27796.3|27789.3|27781.3|27774.3|64
1648733400000|2022-03-31 13:30:00|27791.3|27784.3|27766.3|27759.3|27801.3|27794.3|27766.3|27759.3|206
1648733700000|2022-03-31 13:35:00|27763.8|27756.8|27766.3|27759.3|27776.3|27769.3|27736.3|27729.3|296
1648734000000|2022-03-31 13:40:00|27761.3|27754.3|27746.3|27739.3|27771.3|27764.3|27731.3|27724.3|234
1648734300000|2022-03-31 13:45:00|27741.3|27734.3|27771.3|27764.3|27776.3|27769.3|27731.3|27724.3|324
1648734600000|2022-03-31 13:50:00|27766.3|27759.3|27761.3|27754.3|27791.3|27784.3|27751.3|27744.3|184
1648734900000|2022-03-31 13:55:00|27756.3|27749.3|27756.3|27749.3|27771.3|27764.3|27748.8|27741.8|130
1648735200000|2022-03-31 14:00:00|27753.8|27746.8|27736.3|27729.3|27756.3|27749.3|27721.3|27714.3|296
1648735500000|2022-03-31 14:05:00|27738.8|27731.8|27741.3|27734.3|27751.3|27744.3|27731.3|27724.3|161
1648735800000|2022-03-31 14:10:00|27743.8|27736.8|27761.3|27754.3|27761.3|27754.3|27726.3|27719.3|184
1648736100000|2022-03-31 14:15:00|27763.8|27756.8|27776.3|27769.3|27781.3|27774.3|27756.3|27749.3|160
1648736400000|2022-03-31 14:20:00|27771.3|27764.3|27746.3|27739.3|27781.3|27774.3|27728.8|27721.8|216
1648736700000|2022-03-31 14:25:00|27743.8|27736.8|27746.3|27739.3|27756.3|27749.3|27726.3|27719.3|126
1648737000000|2022-03-31 14:30:00|27748.8|27741.8|27761.3|27754.3|27766.3|27759.3|27736.3|27729.3|113
1648737300000|2022-03-31 14:35:00|27766.3|27759.3|27776.3|27769.3|27781.3|27774.3|27756.3|27749.3|243
1648737600000|2022-03-31 14:40:00|27773.8|27766.8|27766.3|27759.3|27776.3|27769.3|27758.8|27751.8|209
1648737900000|2022-03-31 14:45:00|27768.8|27761.8|27813.8|27806.8|27826.3|27819.3|27766.3|27759.3|289
1648738200000|2022-03-31 14:50:00|27811.3|27804.3|27778.8|27771.8|27813.8|27806.8|27776.3|27769.3|115
1648738500000|2022-03-31 14:55:00|27781.3|27774.3|27806.3|27799.3|27821.3|27814.3|27776.3|27769.3|236
1648738800000|2022-03-31 15:00:00|27811.3|27804.3|27801.3|27794.3|27813.8|27806.8|27786.3|27779.3|153
1648739100000|2022-03-31 15:05:00|27798.8|27791.8|27791.3|27784.3|27801.3|27794.3|27776.3|27769.3|72
1648739400000|2022-03-31 15:10:00|27788.8|27781.8|27791.3|27784.3|27796.3|27789.3|27776.3|27769.3|78
1648739700000|2022-03-31 15:15:00|27793.8|27786.8|27776.3|27769.3|27798.8|27791.8|27771.3|27764.3|91
1648740000000|2022-03-31 15:20:00|27773.8|27766.8|27781.3|27774.3|27791.3|27784.3|27766.3|27759.3|210
1648740300000|2022-03-31 15:25:00|27776.3|27769.3|27761.3|27754.3|27776.3|27769.3|27751.3|27744.3|166
1648740600000|2022-03-31 15:30:00|27758.8|27751.8|27768.8|27761.8|27776.3|27769.3|27751.3|27744.3|219
1648740900000|2022-03-31 15:35:00|27766.3|27759.3|27781.3|27774.3|27791.3|27784.3|27761.3|27754.3|126
1648741200000|2022-03-31 15:40:00|27786.3|27779.3|27778.8|27771.8|27801.3|27794.3|27776.3|27769.3|115
1648741500000|2022-03-31 15:45:00|27781.3|27774.3|27771.3|27764.3|27781.3|27774.3|27766.3|27759.3|58
1648741800000|2022-03-31 15:50:00|27766.3|27759.3|27756.3|27749.3|27773.8|27766.8|27751.3|27744.3|38
1648742100000|2022-03-31 15:55:00|27753.8|27746.8|27771.3|27764.3|27771.3|27764.3|27751.3|27744.3|40
1648742400000|2022-03-31 16:00:00|27768.8|27761.8|27756.3|27749.3|27781.3|27774.3|27748.8|27741.8|125
1648742700000|2022-03-31 16:05:00|27758.8|27751.8|27761.3|27754.3|27766.3|27759.3|27751.3|27744.3|41
1648743000000|2022-03-31 16:10:00|27756.3|27749.3|27741.3|27734.3|27758.8|27751.8|27738.8|27731.8|94
1648743300000|2022-03-31 16:15:00|27738.8|27731.8|27736.3|27729.3|27746.3|27739.3|27731.3|27724.3|165
1648743600000|2022-03-31 16:20:00|27733.8|27726.8|27711.3|27704.3|27736.3|27729.3|27711.3|27704.3|120
1648743900000|2022-03-31 16:25:00|27713.8|27706.8|27718.8|27711.8|27721.3|27714.3|27703.8|27696.8|183
1648744200000|2022-03-31 16:30:00|27721.3|27714.3|27711.3|27704.3|27731.3|27724.3|27706.3|27699.3|118
1648744500000|2022-03-31 16:35:00|27708.8|27701.8|27711.3|27704.3|27726.3|27719.3|27701.3|27694.3|151
1648744800000|2022-03-31 16:40:00|27713.8|27706.8|27721.3|27714.3|27728.8|27721.8|27713.8|27706.8|183
1648745100000|2022-03-31 16:45:00|27718.8|27711.8|27701.3|27694.3|27726.3|27719.3|27696.3|27689.3|165
1648745400000|2022-03-31 16:50:00|27706.3|27699.3|27691.3|27684.3|27706.3|27699.3|27691.3|27684.3|191
1648745700000|2022-03-31 16:55:00|27693.8|27686.8|27696.3|27689.3|27701.3|27694.3|27691.3|27684.3|68
1648746000000|2022-03-31 17:00:00|27693.8|27686.8|27711.3|27704.3|27721.3|27714.3|27691.3|27684.3|153
1648746300000|2022-03-31 17:05:00|27713.8|27706.8|27691.3|27684.3|27721.3|27714.3|27688.8|27681.8|94
1648746600000|2022-03-31 17:10:00|27686.3|27679.3|27696.3|27689.3|27701.3|27694.3|27681.3|27674.3|89
1648746900000|2022-03-31 17:15:00|27693.8|27686.8|27706.3|27699.3|27708.8|27701.8|27681.3|27674.3|80
1648747200000|2022-03-31 17:20:00|27703.8|27696.8|27686.3|27679.3|27706.3|27699.3|27683.8|27676.8|31
1648747500000|2022-03-31 17:25:00|27683.8|27676.8|27701.3|27694.3|27701.3|27694.3|27681.3|27674.3|36
1648747800000|2022-03-31 17:30:00|27696.3|27689.3|27701.3|27694.3|27706.3|27699.3|27696.3|27689.3|35
1648748100000|2022-03-31 17:35:00|27698.8|27691.8|27686.3|27679.3|27698.8|27691.8|27681.3|27674.3|62
1648748400000|2022-03-31 17:40:00|27688.8|27681.8|27698.8|27691.8|27701.3|27694.3|27686.3|27679.3|16
1648748700000|2022-03-31 17:45:00|27696.3|27689.3|27693.8|27686.8|27703.8|27696.8|27691.3|27684.3|32
1648749000000|2022-03-31 17:50:00|27696.3|27689.3|27706.3|27699.3|27718.8|27711.8|27696.3|27689.3|46
1648749300000|2022-03-31 17:55:00|27703.8|27696.8|27691.3|27684.3|27711.3|27704.3|27691.3|27684.3|32
1648749600000|2022-03-31 18:00:00|27696.3|27689.3|27661.3|27654.3|27696.3|27689.3|27661.3|27654.3|179
1648749900000|2022-03-31 18:05:00|27666.3|27659.3|27656.3|27649.3|27666.3|27659.3|27651.3|27644.3|132
1648750200000|2022-03-31 18:10:00|27653.8|27646.8|27651.3|27644.3|27661.3|27654.3|27643.8|27636.8|89
1648750500000|2022-03-31 18:15:00|27646.3|27639.3|27641.3|27634.3|27651.3|27644.3|27636.3|27629.3|103
1648750800000|2022-03-31 18:20:00|27638.8|27631.8|27658.8|27651.8|27661.3|27654.3|27636.3|27629.3|59
1648751100000|2022-03-31 18:25:00|27661.3|27654.3|27656.3|27649.3|27661.3|27654.3|27641.3|27634.3|50
1648751400000|2022-03-31 18:30:00|27661.3|27654.3|27646.3|27639.3|27663.8|27656.8|27646.3|27639.3|172
1648751700000|2022-03-31 18:35:00|27648.8|27641.8|27661.3|27654.3|27671.3|27664.3|27641.3|27634.3|69
1648752000000|2022-03-31 18:40:00|27663.8|27656.8|27656.3|27649.3|27671.3|27664.3|27648.8|27641.8|31
1648752300000|2022-03-31 18:45:00|27658.8|27651.8|27661.3|27654.3|27673.8|27666.8|27651.3|27644.3|47
1648752600000|2022-03-31 18:50:00|27663.8|27656.8|27656.3|27649.3|27666.3|27659.3|27653.8|27646.8|96
1648752900000|2022-03-31 18:55:00|27653.8|27646.8|27696.3|27689.3|27698.8|27691.8|27651.3|27644.3|112
1648753200000|2022-03-31 19:00:00|27698.8|27691.8|27716.3|27709.3|27736.3|27729.3|27696.3|27689.3|123
1648753500000|2022-03-31 19:05:00|27713.8|27706.8|27701.3|27694.3|27723.8|27716.8|27701.3|27694.3|90
1648753800000|2022-03-31 19:10:00|27703.8|27696.8|27691.3|27684.3|27706.3|27699.3|27686.3|27679.3|119
1648754100000|2022-03-31 19:15:00|27688.8|27681.8|27681.3|27674.3|27696.3|27689.3|27676.3|27669.3|83
1648754400000|2022-03-31 19:20:00|27676.3|27669.3|27651.3|27644.3|27678.8|27671.8|27646.3|27639.3|120
1648754700000|2022-03-31 19:25:00|27648.8|27641.8|27628.8|27621.8|27651.3|27644.3|27623.8|27616.8|105
1648755000000|2022-03-31 19:30:00|27631.3|27624.3|27616.3|27609.3|27646.3|27639.3|27606.3|27599.3|212
1648755300000|2022-03-31 19:35:00|27618.8|27611.8|27636.3|27629.3|27646.3|27639.3|27611.3|27604.3|88
1648755600000|2022-03-31 19:40:00|27633.8|27626.8|27606.3|27599.3|27636.3|27629.3|27603.8|27596.8|83
1648755900000|2022-03-31 19:45:00|27608.8|27601.8|27611.3|27604.3|27631.3|27624.3|27601.3|27594.3|142
1648756200000|2022-03-31 19:50:00|27603.8|27596.8|27571.3|27564.3|27616.3|27609.3|27566.3|27559.3|336
1648756500000|2022-03-31 19:55:00|27566.3|27559.3|27533.8|27526.8|27576.3|27569.3|27526.3|27519.3|610
1648756800000|2022-03-31 20:00:00|27531.3|27524.3|27533.8|27526.8|27571.3|27564.3|27528.8|27521.8|203
1648757100000|2022-03-31 20:05:00|27536.3|27529.3|27541.3|27534.3|27541.3|27534.3|27526.3|27519.3|71
1648757400000|2022-03-31 20:10:00|27538.8|27531.8|27556.3|27549.3|27561.3|27554.3|27538.8|27531.8|57
1648757700000|2022-03-31 20:15:00|27551.3|27544.3|27543.8|27536.8|27553.8|27546.8|27541.3|27534.3|41
1648758000000|2022-03-31 20:20:00|27546.3|27539.3|27541.3|27534.3|27546.3|27539.3|27538.8|27531.8|28
1648758300000|2022-03-31 20:25:00|27538.8|27531.8|27551.3|27544.3|27553.8|27546.8|27538.8|27531.8|16
1648758600000|2022-03-31 20:30:00|27553.8|27546.8|27558.8|27551.8|27561.3|27554.3|27553.8|27546.8|8
1648758900000|2022-03-31 20:35:00|27556.3|27549.3|27553.8|27546.8|27563.8|27556.8|27553.8|27546.8|13
1648759200000|2022-03-31 20:40:00|27556.3|27549.3|27563.8|27556.8|27566.3|27559.3|27556.3|27549.3|9
1648759500000|2022-03-31 20:45:00|27566.3|27559.3|27578.8|27571.8|27583.8|27576.8|27553.8|27546.8|42
1648759800000|2022-03-31 20:50:00|27581.3|27574.3|27583.8|27576.8|27586.3|27579.3|27563.8|27556.8|46
1648760100000|2022-03-31 20:55:00|27581.3|27574.3|27577.8|27562.8|27586.3|27579.3|27566.3|27555.3|37
1648760400000|2022-03-31 21:00:00|27575.3|27560.3|27570.3|27555.3|27577.8|27562.8|27570.3|27555.3|0
1648760700000|2022-03-31 21:05:00|27565.3|27550.3|27565.3|27550.3|27565.3|27550.3|27565.3|27550.3|1
1648761300000|2022-03-31 21:15:00|27581.7|27551.7|27575|27545|27582.2|27552.2|27574|27544|11418
1648761600000|2022-03-31 21:20:00|27574.9|27544.9|27571|27541|27574.9|27544.9|27571|27541|0
1648761900000|2022-03-31 21:25:00|27571.9|27541.9|27563.9|27533.9|27573|27543|27563.9|27533.9|0
1648762200000|2022-03-31 21:30:00|27563.2|27533.2|27562.7|27532.7|27566.1|27536.1|27561.1|27531.1|0
1648762500000|2022-03-31 21:35:00|27562.9|27532.9|27560.1|27530.1|27562.9|27532.9|27559.2|27529.2|0
1648762800000|2022-03-31 21:40:00|27560.4|27530.4|27563.4|27533.4|27563.6|27533.6|27559.3|27529.3|0
1648763100000|2022-03-31 21:45:00|27562.4|27532.4|27563.1|27533.1|27566.5|27536.5|27562.4|27532.4|0
1648763400000|2022-03-31 21:50:00|27563.8|27533.8|27564.3|27534.3|27568.9|27538.9|27563.6|27533.6|0
1648763700000|2022-03-31 21:55:00|27565.1|27535.1|27569|27539|27570.9|27540.9|27565.1|27535.1|0
1648764000000|2022-03-31 22:00:00|27569.5|27539.5|27595.3|27580.3|27595.3|27580.3|27567.8|27538.5|7
1648764300000|2022-03-31 22:05:00|27592.8|27577.8|27590.3|27575.3|27592.8|27577.8|27590.3|27575.3|0
1648764600000|2022-03-31 22:10:00|27587.8|27572.8|27570.3|27555.3|27590.3|27575.3|27570.3|27555.3|3
1648764900000|2022-03-31 22:15:00|27572.8|27557.8|27567.8|27552.8|27575.3|27560.3|27560.3|27545.3|19
1648765200000|2022-03-31 22:20:00|27565.3|27550.3|27562.8|27547.8|27565.3|27550.3|27560.3|27545.3|7
1648765500000|2022-03-31 22:25:00|27565.3|27550.3|27562.8|27547.8|27565.3|27550.3|27560.3|27545.3|1
1648765800000|2022-03-31 22:30:00|27565.3|27550.3|27587.8|27572.8|27590.3|27575.3|27565.3|27550.3|26
1648766100000|2022-03-31 22:35:00|27590.3|27575.3|27587.8|27572.8|27592.8|27577.8|27587.8|27572.8|1
1648766400000|2022-03-31 22:40:00|27590.3|27575.3|27595.3|27580.3|27595.3|27580.3|27585.3|27570.3|5
1648766700000|2022-03-31 22:45:00|27592.8|27577.8|27590.3|27575.3|27592.8|27577.8|27590.3|27575.3|0
1648767000000|2022-03-31 22:50:00|27587.8|27572.8|27587.8|27572.8|27592.8|27577.8|27585.3|27570.3|0
1648767300000|2022-03-31 22:55:00|27590.3|27575.3|27592.8|27577.8|27592.8|27577.8|27590.3|27575.3|3
1648767600000|2022-03-31 23:00:00|27595.3|27580.3|27595.3|27580.3|27602.8|27587.8|27592.8|27577.8|5
1648767900000|2022-03-31 23:05:00|27590.3|27575.3|27600.3|27585.3|27602.8|27587.8|27590.3|27575.3|7
1648768200000|2022-03-31 23:10:00|27595.3|27580.3|27595.3|27580.3|27597.8|27582.8|27590.3|27575.3|12
1648768500000|2022-03-31 23:15:00|27597.8|27582.8|27597.8|27582.8|27602.8|27587.8|27597.8|27582.8|0
1648768800000|2022-03-31 23:20:00|27600.3|27585.3|27592.8|27577.8|27602.8|27587.8|27592.8|27577.8|4
1648769100000|2022-03-31 23:25:00|27595.3|27580.3|27597.8|27582.8|27600.3|27585.3|27595.3|27580.3|2
1648769400000|2022-03-31 23:30:00|27602.8|27587.8|27613.8|27606.8|27633.8|27626.8|27593.8|27582.8|14850
1648769700000|2022-03-31 23:35:00|27616.3|27609.3|27646.3|27639.3|27648.8|27641.8|27616.3|27609.3|65
1648770000000|2022-03-31 23:40:00|27648.8|27641.8|27641.3|27634.3|27651.3|27644.3|27626.3|27619.3|128
1648770300000|2022-03-31 23:45:00|27638.8|27631.8|27591.3|27584.3|27641.3|27634.3|27586.3|27579.3|234
1648770600000|2022-03-31 23:50:00|27588.8|27581.8|27611.3|27604.3|27611.3|27604.3|27571.3|27564.3|264
1648770900000|2022-03-31 23:55:00|27613.8|27606.8|27593.8|27586.8|27621.3|27614.3|27586.3|27579.3|274
1648771200000|2022-04-01 00:00:00|27598.8|27591.8|27486.3|27479.3|27641.3|27634.3|27461.3|27454.3|2307
1648771500000|2022-04-01 00:05:00|27491.3|27484.3|27511.3|27504.3|27536.3|27529.3|27456.3|27449.3|992
1648771800000|2022-04-01 00:10:00|27506.3|27499.3|27486.3|27479.3|27513.8|27506.8|27456.3|27449.3|682
1648772100000|2022-04-01 00:15:00|27483.8|27476.8|27416.3|27409.3|27486.3|27479.3|27406.3|27399.3|1537
1648772400000|2022-04-01 00:20:00|27413.8|27406.8|27453.8|27446.8|27481.3|27474.3|27406.3|27399.3|649
1648772700000|2022-04-01 00:25:00|27456.3|27449.3|27466.3|27459.3|27471.3|27464.3|27436.3|27429.3|418
1648773000000|2022-04-01 00:30:00|27468.8|27461.8|27421.3|27414.3|27468.8|27461.8|27416.3|27409.3|472
1648773300000|2022-04-01 00:35:00|27418.8|27411.8|27451.3|27444.3|27458.8|27451.8|27396.3|27389.3|454
1648773600000|2022-04-01 00:40:00|27448.8|27441.8|27511.3|27504.3|27521.3|27514.3|27448.8|27441.8|503
1648773900000|2022-04-01 00:45:00|27508.8|27501.8|27521.3|27514.3|27541.3|27534.3|27501.3|27494.3|419
1648774200000|2022-04-01 00:50:00|27523.8|27516.8|27541.3|27534.3|27541.3|27534.3|27496.3|27489.3|344
1648774500000|2022-04-01 00:55:00|27546.3|27539.3|27606.3|27599.3|27611.3|27604.3|27536.3|27529.3|676
1648774800000|2022-04-01 01:00:00|27603.8|27596.8|27571.3|27564.3|27606.3|27599.3|27546.3|27539.3|450
1648775100000|2022-04-01 01:05:00|27573.8|27566.8|27563.8|27556.8|27581.3|27574.3|27558.8|27551.8|176
1648775400000|2022-04-01 01:10:00|27561.3|27554.3|27566.3|27559.3|27573.8|27566.8|27536.3|27529.3|281
1648775700000|2022-04-01 01:15:00|27563.8|27556.8|27571.3|27564.3|27576.3|27569.3|27551.3|27544.3|111
1648776000000|2022-04-01 01:20:00|27576.3|27569.3|27641.3|27634.3|27661.3|27654.3|27561.3|27554.3|945
1648776300000|2022-04-01 01:25:00|27646.3|27639.3|27641.3|27634.3|27651.3|27644.3|27603.8|27596.8|247
1648776600000|2022-04-01 01:30:00|27636.3|27629.3|27646.3|27639.3|27681.3|27674.3|27611.3|27604.3|408
1648776900000|2022-04-01 01:35:00|27651.3|27644.3|27571.3|27564.3|27651.3|27644.3|27556.3|27549.3|577
1648777200000|2022-04-01 01:40:00|27573.8|27566.8|27581.3|27574.3|27601.3|27594.3|27571.3|27564.3|132
1648777500000|2022-04-01 01:45:00|27578.8|27571.8|27561.3|27554.3|27586.3|27579.3|27551.3|27544.3|105
1648777800000|2022-04-01 01:50:00|27563.8|27556.8|27601.3|27594.3|27661.3|27654.3|27563.8|27556.8|512
1648778100000|2022-04-01 01:55:00|27603.8|27596.8|27596.3|27589.3|27606.3|27599.3|27571.3|27564.3|401
1648778400000|2022-04-01 02:00:00|27598.8|27591.8|27591.3|27584.3|27616.3|27609.3|27576.3|27569.3|149
1648778700000|2022-04-01 02:05:00|27596.3|27589.3|27606.3|27599.3|27616.3|27609.3|27583.8|27576.8|108
1648779000000|2022-04-01 02:10:00|27608.8|27601.8|27616.3|27609.3|27636.3|27629.3|27593.8|27586.8|169
1648779300000|2022-04-01 02:15:00|27618.8|27611.8|27621.3|27614.3|27631.3|27624.3|27606.3|27599.3|110
1648779600000|2022-04-01 02:20:00|27616.3|27609.3|27608.8|27601.8|27616.3|27609.3|27591.3|27584.3|109
1648779900000|2022-04-01 02:25:00|27611.3|27604.3|27616.3|27609.3|27636.3|27629.3|27601.3|27594.3|134
1648780200000|2022-04-01 02:30:00|27621.3|27614.3|27628.8|27621.8|27661.3|27654.3|27616.3|27609.3|144
1648780500000|2022-04-01 02:35:00|27626.3|27619.3|27648.8|27641.8|27656.3|27649.3|27613.8|27606.8|132
1648780800000|2022-04-01 02:40:00|27651.3|27644.3|27696.3|27689.3|27711.3|27704.3|27646.3|27639.3|392
1648781100000|2022-04-01 02:45:00|27691.3|27684.3|27691.3|27684.3|27696.3|27689.3|27666.3|27659.3|138
1648781400000|2022-04-01 02:50:00|27688.8|27681.8|27666.3|27659.3|27706.3|27699.3|27663.8|27656.8|153
1648781700000|2022-04-01 02:55:00|27668.8|27661.8|27691.3|27684.3|27696.3|27689.3|27666.3|27659.3|97
1648782000000|2022-04-01 03:00:00|27693.8|27686.8|27701.3|27694.3|27711.3|27704.3|27691.3|27684.3|126
1648782300000|2022-04-01 03:05:00|27698.8|27691.8|27701.3|27694.3|27703.8|27696.8|27686.3|27679.3|61
1648782600000|2022-04-01 03:10:00|27696.3|27689.3|27706.3|27699.3|27711.3|27704.3|27696.3|27689.3|63
1648782900000|2022-04-01 03:15:00|27711.3|27704.3|27711.3|27704.3|27711.3|27704.3|27696.3|27689.3|59
1648783200000|2022-04-01 03:20:00|27706.3|27699.3|27696.3|27689.3|27706.3|27699.3|27696.3|27689.3|83
1648783500000|2022-04-01 03:25:00|27698.8|27691.8|27701.3|27694.3|27711.3|27704.3|27696.3|27689.3|161
1648783800000|2022-04-01 03:30:00|27703.8|27696.8|27691.3|27684.3|27746.3|27739.3|27691.3|27684.3|440
1648784100000|2022-04-01 03:35:00|27693.8|27686.8|27676.3|27669.3|27696.3|27689.3|27671.3|27664.3|183
1648784400000|2022-04-01 03:40:00|27678.8|27671.8|27678.8|27671.8|27696.3|27689.3|27671.3|27664.3|114
1648784700000|2022-04-01 03:45:00|27676.3|27669.3|27711.3|27704.3|27711.3|27704.3|27671.3|27664.3|81
1648785000000|2022-04-01 03:50:00|27713.8|27706.8|27721.3|27714.3|27731.3|27724.3|27701.3|27694.3|196
1648785300000|2022-04-01 03:55:00|27718.8|27711.8|27706.3|27699.3|27721.3|27714.3|27701.3|27694.3|98
1648785600000|2022-04-01 04:00:00|27708.8|27701.8|27701.3|27694.3|27716.3|27709.3|27691.3|27684.3|177
1648785900000|2022-04-01 04:05:00|27706.3|27699.3|27716.3|27709.3|27718.8|27711.8|27701.3|27694.3|45
1648786200000|2022-04-01 04:10:00|27713.8|27706.8|27716.3|27709.3|27716.3|27709.3|27701.3|27694.3|55
1648786500000|2022-04-01 04:15:00|27718.8|27711.8|27721.3|27714.3|27726.3|27719.3|27706.3|27699.3|171
1648786800000|2022-04-01 04:20:00|27718.8|27711.8|27713.8|27706.8|27721.3|27714.3|27706.3|27699.3|63
1648787100000|2022-04-01 04:25:00|27711.3|27704.3|27721.3|27714.3|27721.3|27714.3|27708.8|27701.8|43
1648787400000|2022-04-01 04:30:00|27716.3|27709.3|27708.8|27701.8|27721.3|27714.3|27706.3|27699.3|70
1648787700000|2022-04-01 04:35:00|27706.3|27699.3|27696.3|27689.3|27711.3|27704.3|27696.3|27689.3|67
1648788000000|2022-04-01 04:40:00|27691.3|27684.3|27681.3|27674.3|27691.3|27684.3|27663.8|27656.8|162
1648788300000|2022-04-01 04:45:00|27683.8|27676.8|27696.3|27689.3|27696.3|27689.3|27681.3|27674.3|103
1648788600000|2022-04-01 04:50:00|27698.8|27691.8|27681.3|27674.3|27701.3|27694.3|27651.3|27644.3|311
1648788900000|2022-04-01 04:55:00|27683.8|27676.8|27686.3|27679.3|27701.3|27694.3|27681.3|27674.3|182
1648789200000|2022-04-01 05:00:00|27688.8|27681.8|27703.8|27696.8|27716.3|27709.3|27681.3|27674.3|199
1648789500000|2022-04-01 05:05:00|27706.3|27699.3|27716.3|27709.3|27721.3|27714.3|27696.3|27689.3|187
1648789800000|2022-04-01 05:10:00|27718.8|27711.8|27721.3|27714.3|27726.3|27719.3|27701.3|27694.3|150
1648790100000|2022-04-01 05:15:00|27726.3|27719.3|27716.3|27709.3|27726.3|27719.3|27713.8|27706.8|119
1648790400000|2022-04-01 05:20:00|27713.8|27706.8|27698.8|27691.8|27716.3|27709.3|27696.3|27689.3|161
1648790700000|2022-04-01 05:25:00|27701.3|27694.3|27696.3|27689.3|27711.3|27704.3|27696.3|27689.3|147
1648791000000|2022-04-01 05:30:00|27693.8|27686.8|27676.3|27669.3|27696.3|27689.3|27671.3|27664.3|189
1648791300000|2022-04-01 05:35:00|27681.3|27674.3|27681.3|27674.3|27683.8|27676.8|27666.3|27659.3|214
1648791600000|2022-04-01 05:40:00|27678.8|27671.8|27706.3|27699.3|27706.3|27699.3|27678.8|27671.8|388
1648791900000|2022-04-01 05:45:00|27703.8|27696.8|27696.3|27689.3|27706.3|27699.3|27678.8|27671.8|410
1648792200000|2022-04-01 05:50:00|27691.3|27684.3|27666.3|27659.3|27696.3|27689.3|27661.3|27654.3|409
1648792500000|2022-04-01 05:55:00|27668.8|27661.8|27681.3|27674.3|27696.3|27689.3|27666.3|27659.3|824
1648792800000|2022-04-01 06:00:00|27676.3|27669.3|27656.3|27649.3|27678.8|27671.8|27646.3|27639.3|1373
1648793100000|2022-04-01 06:05:00|27661.3|27654.3|27646.3|27639.3|27661.3|27654.3|27628.8|27621.8|583
1648793400000|2022-04-01 06:10:00|27651.3|27644.3|27668.8|27661.8|27676.3|27669.3|27646.3|27639.3|374
1648793700000|2022-04-01 06:15:00|27671.3|27664.3|27666.3|27659.3|27671.3|27664.3|27656.3|27649.3|165
1648794000000|2022-04-01 06:20:00|27668.8|27661.8|27708.8|27701.8|27708.8|27701.8|27666.3|27659.3|226
1648794300000|2022-04-01 06:25:00|27706.3|27699.3|27711.3|27704.3|27713.8|27706.8|27701.3|27694.3|78
1648794600000|2022-04-01 06:30:00|27706.3|27699.3|27701.3|27694.3|27711.3|27704.3|27701.3|27694.3|22
1648794900000|2022-04-01 06:35:00|27698.8|27691.8|27703.8|27696.8|27708.8|27701.8|27691.3|27684.3|24
1648795200000|2022-04-01 06:40:00|27701.3|27694.3|27696.3|27689.3|27706.3|27699.3|27688.8|27681.8|75
1648795500000|2022-04-01 06:45:00|27698.8|27691.8|27708.8|27701.8|27713.8|27706.8|27698.8|27691.8|23
1648795800000|2022-04-01 06:50:00|27711.3|27704.3|27723.8|27716.8|27728.8|27721.8|27708.8|27701.8|71
1648796100000|2022-04-01 06:55:00|27726.3|27719.3|27736.3|27729.3|27741.3|27734.3|27718.8|27711.8|66
1648796400000|2022-04-01 07:00:00|27733.8|27726.8|27711.3|27704.3|27736.3|27729.3|27706.3|27699.3|99
1648796700000|2022-04-01 07:05:00|27713.8|27706.8|27703.8|27696.8|27718.8|27711.8|27691.3|27684.3|70
1648797000000|2022-04-01 07:10:00|27701.3|27694.3|27691.3|27684.3|27718.8|27711.8|27686.3|27679.3|44
1648797300000|2022-04-01 07:15:00|27696.3|27689.3|27731.3|27724.3|27736.3|27729.3|27691.3|27684.3|74
1648797600000|2022-04-01 07:20:00|27728.8|27721.8|27736.3|27729.3|27761.3|27754.3|27723.8|27716.8|133
1648797900000|2022-04-01 07:25:00|27733.8|27726.8|27726.3|27719.3|27736.3|27729.3|27716.3|27709.3|79
1648798200000|2022-04-01 07:30:00|27723.8|27716.8|27718.8|27711.8|27741.3|27734.3|27716.3|27709.3|196
1648798500000|2022-04-01 07:35:00|27721.3|27714.3|27716.3|27709.3|27721.3|27714.3|27703.8|27696.8|98
1648798800000|2022-04-01 07:40:00|27713.8|27706.8|27711.3|27704.3|27721.3|27714.3|27696.3|27689.3|66
1648799100000|2022-04-01 07:45:00|27713.8|27706.8|27731.3|27724.3|27741.3|27734.3|27711.3|27704.3|69
1648799400000|2022-04-01 07:50:00|27733.8|27726.8|27751.3|27744.3|27756.3|27749.3|27731.3|27724.3|82
1648799700000|2022-04-01 07:55:00|27748.8|27741.8|27751.3|27744.3|27756.3|27749.3|27731.3|27724.3|120
1648800000000|2022-04-01 08:00:00|27748.8|27741.8|27766.3|27759.3|27773.8|27766.8|27746.3|27739.3|161
1648800300000|2022-04-01 08:05:00|27763.8|27756.8|27756.3|27749.3|27771.3|27764.3|27751.3|27744.3|86
1648800600000|2022-04-01 08:10:00|27758.8|27751.8|27746.3|27739.3|27766.3|27759.3|27741.3|27734.3|95
1648800900000|2022-04-01 08:15:00|27743.8|27736.8|27746.3|27739.3|27756.3|27749.3|27736.3|27729.3|89
1648801200000|2022-04-01 08:20:00|27741.3|27734.3|27746.3|27739.3|27756.3|27749.3|27741.3|27734.3|62
1648801500000|2022-04-01 08:25:00|27751.3|27744.3|27738.8|27731.8|27756.3|27749.3|27733.8|27726.8|52
1648801800000|2022-04-01 08:30:00|27736.3|27729.3|27736.3|27729.3|27736.3|27729.3|27721.3|27714.3|117
1648802100000|2022-04-01 08:35:00|27741.3|27734.3|27721.3|27714.3|27748.8|27741.8|27718.8|27711.8|80
1648802400000|2022-04-01 08:40:00|27723.8|27716.8|27746.3|27739.3|27751.3|27744.3|27721.3|27714.3|44
1648802700000|2022-04-01 08:45:00|27748.8|27741.8|27756.3|27749.3|27761.3|27754.3|27746.3|27739.3|49
1648803000000|2022-04-01 08:50:00|27753.8|27746.8|27746.3|27739.3|27753.8|27746.8|27743.8|27736.8|49
1648803300000|2022-04-01 08:55:00|27741.3|27734.3|27756.3|27749.3|27758.8|27751.8|27741.3|27734.3|73
1648803600000|2022-04-01 09:00:00|27753.8|27746.8|27736.3|27729.3|27753.8|27746.8|27731.3|27724.3|45
1648803900000|2022-04-01 09:05:00|27733.8|27726.8|27718.8|27711.8|27736.3|27729.3|27711.3|27704.3|48
1648804200000|2022-04-01 09:10:00|27721.3|27714.3|27731.3|27724.3|27736.3|27729.3|27716.3|27709.3|22
1648804500000|2022-04-01 09:15:00|27733.8|27726.8|27721.3|27714.3|27736.3|27729.3|27716.3|27709.3|17
1648804800000|2022-04-01 09:20:00|27723.8|27716.8|27751.3|27744.3|27766.3|27759.3|27718.8|27711.8|489
1648805100000|2022-04-01 09:25:00|27748.8|27741.8|27756.3|27749.3|27763.8|27756.8|27746.3|27739.3|80
1648805400000|2022-04-01 09:30:00|27753.8|27746.8|27796.3|27789.3|27806.3|27799.3|27751.3|27744.3|213
1648805700000|2022-04-01 09:35:00|27798.8|27791.8|27786.3|27779.3|27803.8|27796.8|27781.3|27774.3|112
1648806000000|2022-04-01 09:40:00|27783.8|27776.8|27781.3|27774.3|27786.3|27779.3|27771.3|27764.3|96
1648806300000|2022-04-01 09:45:00|27776.3|27769.3|27781.3|27774.3|27786.3|27779.3|27766.3|27759.3|55
1648806600000|2022-04-01 09:50:00|27783.8|27776.8|27791.3|27784.3|27798.8|27791.8|27781.3|27774.3|57
1648806900000|2022-04-01 09:55:00|27793.8|27786.8|27796.3|27789.3|27798.8|27791.8|27786.3|27779.3|43
1648807200000|2022-04-01 10:00:00|27793.8|27786.8|27811.3|27804.3|27816.3|27809.3|27791.3|27784.3|107
1648807500000|2022-04-01 10:05:00|27806.3|27799.3|27806.3|27799.3|27811.3|27804.3|27801.3|27794.3|54
1648807800000|2022-04-01 10:10:00|27803.8|27796.8|27801.3|27794.3|27813.8|27806.8|27801.3|27794.3|53
1648808100000|2022-04-01 10:15:00|27803.8|27796.8|27801.3|27794.3|27806.3|27799.3|27791.3|27784.3|33
1648808400000|2022-04-01 10:20:00|27798.8|27791.8|27786.3|27779.3|27803.8|27796.8|27786.3|27779.3|56
1648808700000|2022-04-01 10:25:00|27781.3|27774.3|27791.3|27784.3|27791.3|27784.3|27781.3|27774.3|30
1648809000000|2022-04-01 10:30:00|27793.8|27786.8|27786.3|27779.3|27793.8|27786.8|27781.3|27774.3|53
1648809300000|2022-04-01 10:35:00|27783.8|27776.8|27771.3|27764.3|27788.8|27781.8|27766.3|27759.3|56
1648809600000|2022-04-01 10:40:00|27768.8|27761.8|27773.8|27766.8|27778.8|27771.8|27768.8|27761.8|31
1648809900000|2022-04-01 10:45:00|27771.3|27764.3|27776.3|27769.3|27776.3|27769.3|27771.3|27764.3|30
1648810200000|2022-04-01 10:50:00|27773.8|27766.8|27761.3|27754.3|27783.8|27776.8|27761.3|27754.3|77
1648810500000|2022-04-01 10:55:00|27756.3|27749.3|27766.3|27759.3|27771.3|27764.3|27756.3|27749.3|119
1648810800000|2022-04-01 11:00:00|27771.3|27764.3|27766.3|27759.3|27776.3|27769.3|27766.3|27759.3|40
1648811100000|2022-04-01 11:05:00|27768.8|27761.8|27786.3|27779.3|27786.3|27779.3|27766.3|27759.3|46
1648811400000|2022-04-01 11:10:00|27788.8|27781.8|27786.3|27779.3|27791.3|27784.3|27776.3|27769.3|38
1648811700000|2022-04-01 11:15:00|27788.8|27781.8|27786.3|27779.3|27796.3|27789.3|27786.3|27779.3|23
1648812000000|2022-04-01 11:20:00|27783.8|27776.8|27788.8|27781.8|27793.8|27786.8|27783.8|27776.8|19
1648812300000|2022-04-01 11:25:00|27786.3|27779.3|27781.3|27774.3|27793.8|27786.8|27781.3|27774.3|44
1648812600000|2022-04-01 11:30:00|27783.8|27776.8|27786.3|27779.3|27786.3|27779.3|27781.3|27774.3|23
1648812900000|2022-04-01 11:35:00|27783.8|27776.8|27786.3|27779.3|27791.3|27784.3|27781.3|27774.3|7
1648813200000|2022-04-01 11:40:00|27783.8|27776.8|27771.3|27764.3|27786.3|27779.3|27766.3|27759.3|66
1648813500000|2022-04-01 11:45:00|27776.3|27769.3|27781.3|27774.3|27783.8|27776.8|27773.8|27766.8|30
1648813800000|2022-04-01 11:50:00|27783.8|27776.8|27791.3|27784.3|27796.3|27789.3|27781.3|27774.3|36
1648814100000|2022-04-01 11:55:00|27788.8|27781.8|27796.3|27789.3|27796.3|27789.3|27788.8|27781.8|27
1648814400000|2022-04-01 12:00:00|27793.8|27786.8|27791.3|27784.3|27801.3|27794.3|27791.3|27784.3|57
1648814700000|2022-04-01 12:05:00|27793.8|27786.8|27811.3|27804.3|27811.3|27804.3|27791.3|27784.3|45
1648815000000|2022-04-01 12:10:00|27806.3|27799.3|27796.3|27789.3|27811.3|27804.3|27796.3|27789.3|38
1648815300000|2022-04-01 12:15:00|27801.3|27794.3|27806.3|27799.3|27811.3|27804.3|27796.3|27789.3|47
1648815600000|2022-04-01 12:20:00|27803.8|27796.8|27806.3|27799.3|27813.8|27806.8|27801.3|27794.3|13
1648815900000|2022-04-01 12:25:00|27808.8|27801.8|27796.3|27789.3|27811.3|27804.3|27791.3|27784.3|54
1648816200000|2022-04-01 12:30:00|27793.8|27786.8|27771.3|27764.3|27801.3|27794.3|27761.3|27754.3|223
1648816500000|2022-04-01 12:35:00|27773.8|27766.8|27796.3|27789.3|27801.3|27794.3|27771.3|27764.3|150
1648816800000|2022-04-01 12:40:00|27798.8|27791.8|27778.8|27771.8|27801.3|27794.3|27771.3|27764.3|91
1648817100000|2022-04-01 12:45:00|27776.3|27769.3|27771.3|27764.3|27781.3|27774.3|27771.3|27764.3|37
1648817400000|2022-04-01 12:50:00|27768.8|27761.8|27771.3|27764.3|27776.3|27769.3|27756.3|27749.3|33
1648817700000|2022-04-01 12:55:00|27776.3|27769.3|27761.3|27754.3|27776.3|27769.3|27761.3|27754.3|33
1648818000000|2022-04-01 13:00:00|27756.3|27749.3|27736.3|27729.3|27771.3|27764.3|27736.3|27729.3|184
1648818300000|2022-04-01 13:05:00|27738.8|27731.8|27756.3|27749.3|27761.3|27754.3|27738.8|27731.8|51
1648818600000|2022-04-01 13:10:00|27758.8|27751.8|27776.3|27769.3|27776.3|27769.3|27756.3|27749.3|101
1648818900000|2022-04-01 13:15:00|27778.8|27771.8|27781.3|27774.3|27786.3|27779.3|27771.3|27764.3|82
1648819200000|2022-04-01 13:20:00|27783.8|27776.8|27796.3|27789.3|27801.3|27794.3|27781.3|27774.3|55
1648819500000|2022-04-01 13:25:00|27798.8|27791.8|27801.3|27794.3|27811.3|27804.3|27796.3|27789.3|87
1648819800000|2022-04-01 13:30:00|27803.8|27796.8|27846.3|27839.3|27871.3|27864.3|27801.3|27794.3|545
1648820100000|2022-04-01 13:35:00|27851.3|27844.3|27841.3|27834.3|27866.3|27859.3|27836.3|27829.3|261
1648820400000|2022-04-01 13:40:00|27843.8|27836.8|27846.3|27839.3|27856.3|27849.3|27831.3|27824.3|237
1648820700000|2022-04-01 13:45:00|27843.8|27836.8|27843.8|27836.8|27856.3|27849.3|27826.3|27819.3|212
1648821000000|2022-04-01 13:50:00|27841.3|27834.3|27806.3|27799.3|27848.8|27841.8|27793.8|27786.8|248
1648821300000|2022-04-01 13:55:00|27803.8|27796.8|27828.8|27821.8|27828.8|27821.8|27798.8|27791.8|147
1648821600000|2022-04-01 14:00:00|27826.3|27819.3|27806.3|27799.3|27836.3|27829.3|27788.8|27781.8|224
1648821900000|2022-04-01 14:05:00|27803.8|27796.8|27801.3|27794.3|27816.3|27809.3|27791.3|27784.3|174
1648822200000|2022-04-01 14:10:00|27803.8|27796.8|27826.3|27819.3|27831.3|27824.3|27803.8|27796.8|105
1648822500000|2022-04-01 14:15:00|27828.8|27821.8|27816.3|27809.3|27851.3|27844.3|27811.3|27804.3|503
1648822800000|2022-04-01 14:20:00|27813.8|27806.8|27781.3|27774.3|27821.3|27814.3|27761.3|27754.3|209
1648823100000|2022-04-01 14:25:00|27783.8|27776.8|27781.3|27774.3|27791.3|27784.3|27771.3|27764.3|158
1648823400000|2022-04-01 14:30:00|27778.8|27771.8|27801.3|27794.3|27806.3|27799.3|27776.3|27769.3|149
1648823700000|2022-04-01 14:35:00|27803.8|27796.8|27781.3|27774.3|27808.8|27801.8|27776.3|27769.3|86
1648824000000|2022-04-01 14:40:00|27783.8|27776.8|27781.3|27774.3|27796.3|27789.3|27763.8|27756.8|59
1648824300000|2022-04-01 14:45:00|27783.8|27776.8|27798.8|27791.8|27811.3|27804.3|27781.3|27774.3|108
1648824600000|2022-04-01 14:50:00|27796.3|27789.3|27821.3|27814.3|27826.3|27819.3|27793.8|27786.8|142
1648824900000|2022-04-01 14:55:00|27826.3|27819.3|27821.3|27814.3|27826.3|27819.3|27813.8|27806.8|81
1648825200000|2022-04-01 15:00:00|27816.3|27809.3|27821.3|27814.3|27831.3|27824.3|27813.8|27806.8|118
1648825500000|2022-04-01 15:05:00|27818.8|27811.8|27833.8|27826.8|27848.8|27841.8|27813.8|27806.8|144
1648825800000|2022-04-01 15:10:00|27836.3|27829.3|27811.3|27804.3|27846.3|27839.3|27811.3|27804.3|108
1648826100000|2022-04-01 15:15:00|27808.8|27801.8|27811.3|27804.3|27821.3|27814.3|27806.3|27799.3|164
1648826400000|2022-04-01 15:20:00|27806.3|27799.3|27801.3|27794.3|27821.3|27814.3|27786.3|27779.3|225
1648826700000|2022-04-01 15:25:00|27798.8|27791.8|27776.3|27769.3|27811.3|27804.3|27773.8|27766.8|219
1648827000000|2022-04-01 15:30:00|27773.8|27766.8|27771.3|27764.3|27781.3|27774.3|27761.3|27754.3|156
1648827300000|2022-04-01 15:35:00|27768.8|27761.8|27736.3|27729.3|27771.3|27764.3|27721.3|27714.3|191
1648827600000|2022-04-01 15:40:00|27731.3|27724.3|27661.3|27654.3|27731.3|27724.3|27661.3|27654.3|586
1648827900000|2022-04-01 15:45:00|27658.8|27651.8|27666.3|27659.3|27683.8|27676.8|27658.8|27651.8|260
1648828200000|2022-04-01 15:50:00|27663.8|27656.8|27681.3|27674.3|27693.8|27686.8|27656.3|27649.3|117
1648828500000|2022-04-01 15:55:00|27678.8|27671.8|27648.8|27641.8|27678.8|27671.8|27631.3|27624.3|235
1648828800000|2022-04-01 16:00:00|27646.3|27639.3|27631.3|27624.3|27651.3|27644.3|27631.3|27624.3|170
1648829100000|2022-04-01 16:05:00|27628.8|27621.8|27631.3|27624.3|27631.3|27624.3|27616.3|27609.3|115
1648829400000|2022-04-01 16:10:00|27633.8|27626.8|27636.3|27629.3|27641.3|27634.3|27626.3|27619.3|170
1648829700000|2022-04-01 16:15:00|27638.8|27631.8|27626.3|27619.3|27646.3|27639.3|27611.3|27604.3|85
1648830000000|2022-04-01 16:20:00|27623.8|27616.8|27641.3|27634.3|27643.8|27636.8|27621.3|27614.3|92
1648830300000|2022-04-01 16:25:00|27643.8|27636.8|27648.8|27641.8|27651.3|27644.3|27636.3|27629.3|111
1648830600000|2022-04-01 16:30:00|27646.3|27639.3|27606.3|27599.3|27646.3|27639.3|27601.3|27594.3|128
1648830900000|2022-04-01 16:35:00|27603.8|27596.8|27611.3|27604.3|27616.3|27609.3|27586.3|27579.3|78
1648831200000|2022-04-01 16:40:00|27608.8|27601.8|27636.3|27629.3|27636.3|27629.3|27601.3|27594.3|45
1648831500000|2022-04-01 16:45:00|27633.8|27626.8|27651.3|27644.3|27651.3|27644.3|27623.8|27616.8|111
1648831800000|2022-04-01 16:50:00|27648.8|27641.8|27651.3|27644.3|27651.3|27644.3|27631.3|27624.3|128
1648832100000|2022-04-01 16:55:00|27646.3|27639.3|27646.3|27639.3|27666.3|27659.3|27641.3|27634.3|92
1648832400000|2022-04-01 17:00:00|27643.8|27636.8|27626.3|27619.3|27651.3|27644.3|27616.3|27609.3|73
1648832700000|2022-04-01 17:05:00|27628.8|27621.8|27626.3|27619.3|27643.8|27636.8|27621.3|27614.3|94
1648833000000|2022-04-01 17:10:00|27623.8|27616.8|27623.8|27616.8|27626.3|27619.3|27616.3|27609.3|35
1648833300000|2022-04-01 17:15:00|27621.3|27614.3|27611.3|27604.3|27623.8|27616.8|27606.3|27599.3|31
1648833600000|2022-04-01 17:20:00|27608.8|27601.8|27636.3|27629.3|27641.3|27634.3|27601.3|27594.3|125
1648833900000|2022-04-01 17:25:00|27631.3|27624.3|27636.3|27629.3|27641.3|27634.3|27626.3|27619.3|40
1648834200000|2022-04-01 17:30:00|27633.8|27626.8|27631.3|27624.3|27651.3|27644.3|27628.8|27621.8|34
1648834500000|2022-04-01 17:35:00|27633.8|27626.8|27691.3|27684.3|27698.8|27691.8|27631.3|27624.3|139
1648834800000|2022-04-01 17:40:00|27693.8|27686.8|27686.3|27679.3|27706.3|27699.3|27686.3|27679.3|144
1648835100000|2022-04-01 17:45:00|27688.8|27681.8|27681.3|27674.3|27688.8|27681.8|27671.3|27664.3|79
1648835400000|2022-04-01 17:50:00|27676.3|27669.3|27666.3|27659.3|27681.3|27674.3|27663.8|27656.8|32
1648835700000|2022-04-01 17:55:00|27663.8|27656.8|27686.3|27679.3|27691.3|27684.3|27661.3|27654.3|60
1648836000000|2022-04-01 18:00:00|27683.8|27676.8|27711.3|27704.3|27711.3|27704.3|27681.3|27674.3|81
1648836300000|2022-04-01 18:05:00|27716.3|27709.3|27706.3|27699.3|27728.8|27721.8|27701.3|27694.3|91
1648836600000|2022-04-01 18:10:00|27703.8|27696.8|27716.3|27709.3|27716.3|27709.3|27691.3|27684.3|55
1648836900000|2022-04-01 18:15:00|27718.8|27711.8|27711.3|27704.3|27726.3|27719.3|27708.8|27701.8|71
1648837200000|2022-04-01 18:20:00|27713.8|27706.8|27718.8|27711.8|27733.8|27726.8|27706.3|27699.3|159
1648837500000|2022-04-01 18:25:00|27716.3|27709.3|27741.3|27734.3|27743.8|27736.8|27716.3|27709.3|102
1648837800000|2022-04-01 18:30:00|27743.8|27736.8|27756.3|27749.3|27771.3|27764.3|27736.3|27729.3|125
1648838100000|2022-04-01 18:35:00|27758.8|27751.8|27736.3|27729.3|27761.3|27754.3|27731.3|27724.3|57
1648838400000|2022-04-01 18:40:00|27738.8|27731.8|27746.3|27739.3|27761.3|27754.3|27736.3|27729.3|126
1648838700000|2022-04-01 18:45:00|27748.8|27741.8|27731.3|27724.3|27756.3|27749.3|27728.8|27721.8|40
1648839000000|2022-04-01 18:50:00|27728.8|27721.8|27721.3|27714.3|27731.3|27724.3|27718.8|27711.8|96
1648839300000|2022-04-01 18:55:00|27723.8|27716.8|27706.3|27699.3|27726.3|27719.3|27696.3|27689.3|108
1648839600000|2022-04-01 19:00:00|27703.8|27696.8|27721.3|27714.3|27736.3|27729.3|27701.3|27694.3|72
1648839900000|2022-04-01 19:05:00|27718.8|27711.8|27706.3|27699.3|27731.3|27724.3|27703.8|27696.8|71
1648840200000|2022-04-01 19:10:00|27708.8|27701.8|27701.3|27694.3|27713.8|27706.8|27686.3|27679.3|82
1648840500000|2022-04-01 19:15:00|27703.8|27696.8|27671.3|27664.3|27713.8|27706.8|27671.3|27664.3|44
1648840800000|2022-04-01 19:20:00|27668.8|27661.8|27671.3|27664.3|27676.3|27669.3|27656.3|27649.3|102
1648841100000|2022-04-01 19:25:00|27668.8|27661.8|27671.3|27664.3|27681.3|27674.3|27661.3|27654.3|70
1648841400000|2022-04-01 19:30:00|27673.8|27666.8|27651.3|27644.3|27676.3|27669.3|27641.3|27634.3|136
1648841700000|2022-04-01 19:35:00|27653.8|27646.8|27651.3|27644.3|27656.3|27649.3|27641.3|27634.3|53
1648842000000|2022-04-01 19:40:00|27648.8|27641.8|27641.3|27634.3|27666.3|27659.3|27636.3|27629.3|116
1648842300000|2022-04-01 19:45:00|27636.3|27629.3|27671.3|27664.3|27676.3|27669.3|27631.3|27624.3|112
1648842600000|2022-04-01 19:50:00|27673.8|27666.8|27791.3|27784.3|27798.8|27791.8|27673.8|27666.8|956
1648842900000|2022-04-01 19:55:00|27788.8|27781.8|27796.3|27789.3|27816.3|27809.3|27781.3|27774.3|818
1648843200000|2022-04-01 20:00:00|27791.3|27784.3|27803.8|27796.8|27811.3|27804.3|27733.8|27726.8|641
1648843500000|2022-04-01 20:05:00|27801.3|27794.3|27728.8|27721.8|27806.3|27799.3|27726.3|27719.3|260
1648843800000|2022-04-01 20:10:00|27731.3|27724.3|27721.3|27714.3|27731.3|27724.3|27711.3|27704.3|51
1648844100000|2022-04-01 20:15:00|27726.3|27719.3|27726.3|27719.3|27733.8|27726.8|27718.8|27711.8|16
1648844400000|2022-04-01 20:20:00|27728.8|27721.8|27746.3|27739.3|27746.3|27739.3|27723.8|27716.8|14
1648844700000|2022-04-01 20:25:00|27748.8|27741.8|27751.3|27744.3|27751.3|27744.3|27743.8|27736.8|20
1648845000000|2022-04-01 20:30:00|27748.8|27741.8|27738.8|27731.8|27751.3|27744.3|27736.3|27729.3|21
1648845300000|2022-04-01 20:35:00|27736.3|27729.3|27748.8|27741.8|27751.3|27744.3|27736.3|27729.3|16
1648845600000|2022-04-01 20:40:00|27751.3|27744.3|27748.8|27741.8|27751.3|27744.3|27738.8|27731.8|60
1648845900000|2022-04-01 20:45:00|27746.3|27739.3|27696.3|27689.3|27746.3|27739.3|27696.3|27689.3|107
1648846200000|2022-04-01 20:50:00|27693.8|27686.8|27701.3|27694.3|27723.8|27716.8|27691.3|27684.3|57
1648846500000|2022-04-01 20:55:00|27703.8|27696.8|27695.3|27680.3|27721.3|27714.3|27695.3|27680.3|84
1649023200000|2022-04-03 22:00:00|27967.7|27952.7|27965.2|27950.2|27987.7|27972.7|27957.7|27942.7|86
1649023500000|2022-04-03 22:05:00|27967.7|27952.7|27975.2|27960.2|27977.7|27962.7|27965.2|27950.2|4
1649023800000|2022-04-03 22:10:00|27977.7|27962.7|27967.7|27952.7|27977.7|27962.7|27965.2|27950.2|0
1649024100000|2022-04-03 22:15:00|27970.2|27955.2|27955.2|27940.2|27970.2|27955.2|27952.7|27937.7|33
1649024400000|2022-04-03 22:20:00|27952.7|27937.7|27950.2|27935.2|27957.7|27942.7|27945.2|27930.2|34
1649024700000|2022-04-03 22:25:00|27952.7|27937.7|27955.2|27940.2|27957.7|27942.7|27947.7|27932.7|10
1649025000000|2022-04-03 22:30:00|27952.7|27937.7|27947.7|27932.7|27952.7|27937.7|27942.7|27927.7|26
1649025300000|2022-04-03 22:35:00|27955.2|27940.2|27945.2|27930.2|27957.7|27942.7|27942.7|27927.7|12
1649025600000|2022-04-03 22:40:00|27947.7|27932.7|27947.7|27932.7|27950.2|27935.2|27945.2|27930.2|7
1649025900000|2022-04-03 22:45:00|27950.2|27935.2|27950.2|27935.2|27952.7|27937.7|27950.2|27935.2|3
1649026200000|2022-04-03 22:50:00|27947.7|27932.7|27945.2|27930.2|27947.7|27932.7|27945.2|27930.2|5
1649026500000|2022-04-03 22:55:00|27947.7|27932.7|27945.2|27930.2|27947.7|27932.7|27945.2|27930.2|1
1649026800000|2022-04-03 23:00:00|27947.7|27932.7|27917.7|27902.7|27947.7|27932.7|27912.7|27897.7|58
1649027100000|2022-04-03 23:05:00|27915.2|27900.2|27922.7|27907.7|27922.7|27907.7|27915.2|27900.2|13
1649027400000|2022-04-03 23:10:00|27920.2|27905.2|27925.2|27910.2|27930.2|27915.2|27920.2|27905.2|40
1649027700000|2022-04-03 23:15:00|27922.7|27907.7|27920.2|27905.2|27925.2|27910.2|27915.2|27900.2|8
1649028000000|2022-04-03 23:20:00|27917.7|27902.7|27902.7|27887.7|27920.2|27905.2|27897.7|27882.7|26
1649028300000|2022-04-03 23:25:00|27900.2|27885.2|27900.2|27885.2|27905.2|27890.2|27895.2|27880.2|12
1649028600000|2022-04-03 23:30:00|27897.7|27882.7|27866.2|27859.2|27903.7|27896.7|27866.2|27859.2|13275
1649028900000|2022-04-03 23:35:00|27863.7|27856.7|27868.7|27861.7|27883.7|27876.7|27863.7|27856.7|89
1649029200000|2022-04-03 23:40:00|27871.2|27864.2|27836.2|27829.2|27883.7|27876.7|27828.7|27821.7|298
1649029500000|2022-04-03 23:45:00|27841.2|27834.2|27823.7|27816.7|27863.7|27856.7|27813.7|27806.7|340
1649029800000|2022-04-03 23:50:00|27821.2|27814.2|27843.7|27836.7|27863.7|27856.7|27808.7|27801.7|328
1649030100000|2022-04-03 23:55:00|27846.2|27839.2|27891.2|27884.2|27893.7|27886.7|27843.7|27836.7|153
1649030400000|2022-04-04 00:00:00|27893.7|27886.7|27878.7|27871.7|27983.7|27976.7|27868.7|27861.7|1102
1649030700000|2022-04-04 00:05:00|27873.7|27866.7|27898.7|27891.7|27911.2|27904.2|27841.2|27834.2|477
1649031000000|2022-04-04 00:10:00|27896.2|27889.2|27913.7|27906.7|27916.2|27909.2|27891.2|27884.2|266
1649031300000|2022-04-04 00:15:00|27916.2|27909.2|27861.2|27854.2|27928.7|27921.7|27861.2|27854.2|472
1649031600000|2022-04-04 00:20:00|27863.7|27856.7|27643.9|27636.9|27863.7|27856.7|27598.9|27591.9|345
1649031900000|2022-04-04 00:25:00|27641.4|27634.4|27661.4|27654.4|27668.9|27661.9|27631.4|27624.4|219
1649032200000|2022-04-04 00:30:00|27658.9|27651.9|27621.4|27614.4|27661.4|27654.4|27616.4|27609.4|212
1649032500000|2022-04-04 00:35:00|27623.9|27616.9|27626.4|27619.4|27626.4|27619.4|27598.9|27591.9|261
1649032800000|2022-04-04 00:40:00|27623.9|27616.9|27641.4|27634.4|27641.4|27634.4|27603.9|27596.9|254
1649033100000|2022-04-04 00:45:00|27646.4|27639.4|27636.4|27629.4|27646.4|27639.4|27621.4|27614.4|206
1649033400000|2022-04-04 00:50:00|27633.9|27626.9|27636.4|27629.4|27648.9|27641.9|27626.4|27619.4|185
1649033700000|2022-04-04 00:55:00|27633.9|27626.9|27638.9|27631.9|27661.4|27654.4|27621.4|27614.4|122
1649034000000|2022-04-04 01:00:00|27641.4|27634.4|27596.4|27589.4|27641.4|27634.4|27596.4|27589.4|267
1649034300000|2022-04-04 01:05:00|27601.4|27594.4|27621.4|27614.4|27631.4|27624.4|27576.4|27569.4|474
1649034600000|2022-04-04 01:10:00|27626.4|27619.4|27648.9|27641.9|27651.4|27644.4|27626.4|27619.4|228
1649034900000|2022-04-04 01:15:00|27646.4|27639.4|27666.4|27659.4|27678.9|27671.9|27646.4|27639.4|315
1649035200000|2022-04-04 01:20:00|27668.9|27661.9|27661.4|27654.4|27681.4|27674.4|27661.4|27654.4|164
1649035500000|2022-04-04 01:25:00|27656.4|27649.4|27671.4|27664.4|27683.9|27676.9|27641.4|27634.4|286
1649035800000|2022-04-04 01:30:00|27673.9|27666.9|27681.4|27674.4|27701.4|27694.4|27656.4|27649.4|241
1649036100000|2022-04-04 01:35:00|27678.9|27671.9|27668.9|27661.9|27701.4|27694.4|27666.4|27659.4|213
1649036400000|2022-04-04 01:40:00|27666.4|27659.4|27671.4|27664.4|27681.4|27674.4|27661.4|27654.4|98
1649036700000|2022-04-04 01:45:00|27676.4|27669.4|27661.4|27654.4|27686.4|27679.4|27661.4|27654.4|127
1649037000000|2022-04-04 01:50:00|27663.9|27656.9|27671.4|27664.4|27686.4|27679.4|27663.9|27656.9|99
1649037300000|2022-04-04 01:55:00|27673.9|27666.9|27666.4|27659.4|27681.4|27674.4|27661.4|27654.4|50
1649037600000|2022-04-04 02:00:00|27668.9|27661.9|27676.4|27669.4|27686.4|27679.4|27656.4|27649.4|210
1649037900000|2022-04-04 02:05:00|27678.9|27671.9|27671.4|27664.4|27686.4|27679.4|27663.9|27656.9|75
1649038200000|2022-04-04 02:10:00|27668.9|27661.9|27678.9|27671.9|27701.4|27694.4|27666.4|27659.4|185
1649038500000|2022-04-04 02:15:00|27676.4|27669.4|27656.4|27649.4|27678.9|27671.9|27651.4|27644.4|100
1649038800000|2022-04-04 02:20:00|27653.9|27646.9|27648.9|27641.9|27661.4|27654.4|27641.4|27634.4|96
1649039100000|2022-04-04 02:25:00|27651.4|27644.4|27641.4|27634.4|27651.4|27644.4|27631.4|27624.4|172
1649039400000|2022-04-04 02:30:00|27638.9|27631.9|27636.4|27629.4|27646.4|27639.4|27631.4|27624.4|158
1649039700000|2022-04-04 02:35:00|27631.4|27624.4|27641.4|27634.4|27646.4|27639.4|27631.4|27624.4|85
1649040000000|2022-04-04 02:40:00|27643.9|27636.9|27651.4|27644.4|27653.9|27646.9|27636.4|27629.4|90
1649040300000|2022-04-04 02:45:00|27648.9|27641.9|27651.4|27644.4|27656.4|27649.4|27646.4|27639.4|31
1649040600000|2022-04-04 02:50:00|27653.9|27646.9|27656.4|27649.4|27661.4|27654.4|27651.4|27644.4|41
1649040900000|2022-04-04 02:55:00|27658.9|27651.9|27656.4|27649.4|27666.4|27659.4|27646.4|27639.4|92
1649041200000|2022-04-04 03:00:00|27658.9|27651.9|27656.4|27649.4|27661.4|27654.4|27646.4|27639.4|56
1649041500000|2022-04-04 03:05:00|27658.9|27651.9|27661.4|27654.4|27666.4|27659.4|27651.4|27644.4|41
1649041800000|2022-04-04 03:10:00|27663.9|27656.9|27666.4|27659.4|27676.4|27669.4|27661.4|27654.4|52
1649042100000|2022-04-04 03:15:00|27668.9|27661.9|27671.4|27664.4|27676.4|27669.4|27666.4|27659.4|38
1649042400000|2022-04-04 03:20:00|27668.9|27661.9|27668.9|27661.9|27676.4|27669.4|27666.4|27659.4|28
1649042700000|2022-04-04 03:25:00|27666.4|27659.4|27671.4|27664.4|27686.4|27679.4|27666.4|27659.4|118
1649043000000|2022-04-04 03:30:00|27673.9|27666.9|27678.9|27671.9|27696.4|27689.4|27666.4|27659.4|209
1649043300000|2022-04-04 03:35:00|27676.4|27669.4|27671.4|27664.4|27691.4|27684.4|27668.9|27661.9|132
1649043600000|2022-04-04 03:40:00|27668.9|27661.9|27671.4|27664.4|27676.4|27669.4|27661.4|27654.4|67
1649043900000|2022-04-04 03:45:00|27666.4|27659.4|27676.4|27669.4|27678.9|27671.9|27666.4|27659.4|42
1649044200000|2022-04-04 03:50:00|27671.4|27664.4|27681.4|27674.4|27686.4|27679.4|27661.4|27654.4|83
1649044500000|2022-04-04 03:55:00|27678.9|27671.9|27691.4|27684.4|27696.4|27689.4|27676.4|27669.4|98
1649044800000|2022-04-04 04:00:00|27693.9|27686.9|27706.4|27699.4|27706.4|27699.4|27693.9|27686.9|134
1649045100000|2022-04-04 04:05:00|27711.4|27704.4|27706.4|27699.4|27711.4|27704.4|27696.4|27689.4|83
1649045400000|2022-04-04 04:10:00|27701.4|27694.4|27696.4|27689.4|27706.4|27699.4|27696.4|27689.4|78
1649045700000|2022-04-04 04:15:00|27698.9|27691.9|27706.4|27699.4|27711.4|27704.4|27696.4|27689.4|113
1649046000000|2022-04-04 04:20:00|27708.9|27701.9|27711.4|27704.4|27721.4|27714.4|27706.4|27699.4|68
1649046300000|2022-04-04 04:25:00|27708.9|27701.9|27706.4|27699.4|27716.4|27709.4|27701.4|27694.4|130
1649046600000|2022-04-04 04:30:00|27708.9|27701.9|27676.4|27669.4|27711.4|27704.4|27671.4|27664.4|293
1649046900000|2022-04-04 04:35:00|27673.9|27666.9|27678.9|27671.9|27686.4|27679.4|27671.4|27664.4|90
1649047200000|2022-04-04 04:40:00|27676.4|27669.4|27681.4|27674.4|27686.4|27679.4|27676.4|27669.4|92
1649047500000|2022-04-04 04:45:00|27686.4|27679.4|27686.4|27679.4|27691.4|27684.4|27681.4|27674.4|64
1649047800000|2022-04-04 04:50:00|27691.4|27684.4|27691.4|27684.4|27693.9|27686.9|27681.4|27674.4|67
1649048100000|2022-04-04 04:55:00|27693.9|27686.9|27696.4|27689.4|27703.9|27696.9|27691.4|27684.4|80
1649048400000|2022-04-04 05:00:00|27701.4|27694.4|27696.4|27689.4|27706.4|27699.4|27681.4|27674.4|178
1649048700000|2022-04-04 05:05:00|27693.9|27686.9|27691.4|27684.4|27696.4|27689.4|27686.4|27679.4|94
1649049000000|2022-04-04 05:10:00|27688.9|27681.9|27681.4|27674.4|27691.4|27684.4|27676.4|27669.4|139
1649049300000|2022-04-04 05:15:00|27683.9|27676.9|27691.4|27684.4|27691.4|27684.4|27681.4|27674.4|97
1649049600000|2022-04-04 05:20:00|27693.9|27686.9|27676.4|27669.4|27696.4|27689.4|27676.4|27669.4|75
1649049900000|2022-04-04 05:25:00|27671.4|27664.4|27671.4|27664.4|27688.9|27681.9|27668.9|27661.9|145
1649050200000|2022-04-04 05:30:00|27673.9|27666.9|27666.4|27659.4|27686.4|27679.4|27661.4|27654.4|168
1649050500000|2022-04-04 05:35:00|27668.9|27661.9|27671.4|27664.4|27676.4|27669.4|27666.4|27659.4|81
1649050800000|2022-04-04 05:40:00|27673.9|27666.9|27676.4|27669.4|27676.4|27669.4|27666.4|27659.4|90
1649051100000|2022-04-04 05:45:00|27678.9|27671.9|27676.4|27669.4|27686.4|27679.4|27671.4|27664.4|221
1649051400000|2022-04-04 05:50:00|27681.4|27674.4|27701.4|27694.4|27703.9|27696.9|27681.4|27674.4|345
1649051700000|2022-04-04 05:55:00|27706.4|27699.4|27738.9|27731.9|27738.9|27731.9|27701.4|27694.4|1035
1649052000000|2022-04-04 06:00:00|27736.4|27729.4|27756.4|27749.4|27776.4|27769.4|27726.4|27719.4|1017
1649052300000|2022-04-04 06:05:00|27753.9|27746.9|27758.9|27751.9|27761.4|27754.4|27738.9|27731.9|510
1649052600000|2022-04-04 06:10:00|27761.4|27754.4|27786.4|27779.4|27786.4|27779.4|27756.4|27749.4|291
1649052900000|2022-04-04 06:15:00|27783.9|27776.9|27776.4|27769.4|27791.4|27784.4|27776.4|27769.4|319
1649053200000|2022-04-04 06:20:00|27771.4|27764.4|27773.9|27766.9|27781.4|27774.4|27771.4|27764.4|204
1649053500000|2022-04-04 06:25:00|27776.4|27769.4|27778.9|27771.9|27781.4|27774.4|27771.4|27764.4|52
1649053800000|2022-04-04 06:30:00|27781.4|27774.4|27778.9|27771.9|27783.9|27776.9|27776.4|27769.4|68
1649054100000|2022-04-04 06:35:00|27781.4|27774.4|27771.4|27764.4|27786.4|27779.4|27766.4|27759.4|108
1649054400000|2022-04-04 06:40:00|27773.9|27766.9|27791.4|27784.4|27791.4|27784.4|27773.9|27766.9|61
1649054700000|2022-04-04 06:45:00|27796.4|27789.4|27786.4|27779.4|27796.4|27789.4|27786.4|27779.4|71
1649055000000|2022-04-04 06:50:00|27788.9|27781.9|27776.4|27769.4|27791.4|27784.4|27776.4|27769.4|38
1649055300000|2022-04-04 06:55:00|27771.4|27764.4|27766.4|27759.4|27771.4|27764.4|27756.4|27749.4|84
1649055600000|2022-04-04 07:00:00|27771.4|27764.4|27763.9|27756.9|27776.4|27769.4|27751.4|27744.4|105
1649055900000|2022-04-04 07:05:00|27761.4|27754.4|27721.4|27714.4|27763.9|27756.9|27711.4|27704.4|89
1649056200000|2022-04-04 07:10:00|27723.9|27716.9|27673.9|27666.9|27728.9|27721.9|27673.9|27666.9|112
1649056500000|2022-04-04 07:15:00|27676.4|27669.4|27686.4|27679.4|27696.4|27689.4|27666.4|27659.4|120
1649056800000|2022-04-04 07:20:00|27688.9|27681.9|27673.9|27666.9|27691.4|27684.4|27671.4|27664.4|56
1649057100000|2022-04-04 07:25:00|27671.4|27664.4|27686.4|27679.4|27691.4|27684.4|27661.4|27654.4|138
1649057400000|2022-04-04 07:30:00|27691.4|27684.4|27691.4|27684.4|27701.4|27694.4|27686.4|27679.4|464
1649057700000|2022-04-04 07:35:00|27693.9|27686.9|27691.4|27684.4|27701.4|27694.4|27686.4|27679.4|108
1649058000000|2022-04-04 07:40:00|27693.9|27686.9|27678.9|27671.9|27698.9|27691.9|27671.4|27664.4|218
1649058300000|2022-04-04 07:45:00|27676.4|27669.4|27683.9|27676.9|27691.4|27684.4|27676.4|27669.4|74
1649058600000|2022-04-04 07:50:00|27681.4|27674.4|27696.4|27689.4|27696.4|27689.4|27681.4|27674.4|75
1649058900000|2022-04-04 07:55:00|27691.4|27684.4|27681.4|27674.4|27691.4|27684.4|27671.4|27664.4|37
1649059200000|2022-04-04 08:00:00|27678.9|27671.9|27656.4|27649.4|27686.4|27679.4|27638.9|27631.9|211
1649059500000|2022-04-04 08:05:00|27653.9|27646.9|27656.4|27649.4|27671.4|27664.4|27646.4|27639.4|77
1649059800000|2022-04-04 08:10:00|27658.9|27651.9|27661.4|27654.4|27663.9|27656.9|27651.4|27644.4|48
1649060100000|2022-04-04 08:15:00|27658.9|27651.9|27651.4|27644.4|27663.9|27656.9|27641.4|27634.4|54
1649060400000|2022-04-04 08:20:00|27653.9|27646.9|27673.9|27666.9|27676.4|27669.4|27651.4|27644.4|47
1649060700000|2022-04-04 08:25:00|27671.4|27664.4|27686.4|27679.4|27686.4|27679.4|27666.4|27659.4|58
1649061000000|2022-04-04 08:30:00|27691.4|27684.4|27706.4|27699.4|27706.4|27699.4|27683.9|27676.9|106
1649061300000|2022-04-04 08:35:00|27703.9|27696.9|27693.9|27686.9|27711.4|27704.4|27688.9|27681.9|127
1649061600000|2022-04-04 08:40:00|27691.4|27684.4|27686.4|27679.4|27696.4|27689.4|27681.4|27674.4|64
1649061900000|2022-04-04 08:45:00|27688.9|27681.9|27696.4|27689.4|27701.4|27694.4|27686.4|27679.4|25
1649062200000|2022-04-04 08:50:00|27701.4|27694.4|27706.4|27699.4|27706.4|27699.4|27691.4|27684.4|81
1649062500000|2022-04-04 08:55:00|27708.9|27701.9|27701.4|27694.4|27708.9|27701.9|27698.9|27691.9|70
1649062800000|2022-04-04 09:00:00|27698.9|27691.9|27726.4|27719.4|27726.4|27719.4|27698.9|27691.9|111
1649063100000|2022-04-04 09:05:00|27723.9|27716.9|27741.4|27734.4|27746.4|27739.4|27723.9|27716.9|74
1649063400000|2022-04-04 09:10:00|27743.9|27736.9|27751.4|27744.4|27756.4|27749.4|27743.9|27736.9|142
1649063700000|2022-04-04 09:15:00|27748.9|27741.9|27741.4|27734.4|27753.9|27746.9|27736.4|27729.4|987
1649064000000|2022-04-04 09:20:00|27736.4|27729.4|27738.9|27731.9|27746.4|27739.4|27733.9|27726.9|30
1649064300000|2022-04-04 09:25:00|27736.4|27729.4|27736.4|27729.4|27741.4|27734.4|27733.9|27726.9|11
1649064600000|2022-04-04 09:30:00|27733.9|27726.9|27731.4|27724.4|27736.4|27729.4|27721.4|27714.4|34
1649064900000|2022-04-04 09:35:00|27733.9|27726.9|27741.4|27734.4|27748.9|27741.9|27731.4|27724.4|20
1649065200000|2022-04-04 09:40:00|27743.9|27736.9|27736.4|27729.4|27746.4|27739.4|27733.9|27726.9|29
1649065500000|2022-04-04 09:45:00|27733.9|27726.9|27733.9|27726.9|27736.4|27729.4|27731.4|27724.4|22
1649065800000|2022-04-04 09:50:00|27731.4|27724.4|27731.4|27724.4|27743.9|27736.9|27731.4|27724.4|35
1649066100000|2022-04-04 09:55:00|27733.9|27726.9|27761.4|27754.4|27766.4|27759.4|27733.9|27726.9|130
1649066400000|2022-04-04 10:00:00|27756.4|27749.4|27751.4|27744.4|27761.4|27754.4|27748.9|27741.9|107
1649066700000|2022-04-04 10:05:00|27753.9|27746.9|27756.4|27749.4|27756.4|27749.4|27751.4|27744.4|27
1649067000000|2022-04-04 10:10:00|27758.9|27751.9|27756.4|27749.4|27766.4|27759.4|27746.4|27739.4|71
1649067300000|2022-04-04 10:15:00|27763.9|27756.9|27756.4|27749.4|27771.4|27764.4|27756.4|27749.4|70
1649067600000|2022-04-04 10:20:00|27758.9|27751.9|27773.9|27766.9|27776.4|27769.4|27756.4|27749.4|103
1649067900000|2022-04-04 10:25:00|27776.4|27769.4|27761.4|27754.4|27776.4|27769.4|27756.4|27749.4|45
1649068200000|2022-04-04 10:30:00|27758.9|27751.9|27751.4|27744.4|27761.4|27754.4|27746.4|27739.4|54
1649068500000|2022-04-04 10:35:00|27746.4|27739.4|27751.4|27744.4|27751.4|27744.4|27746.4|27739.4|35
1649068800000|2022-04-04 10:40:00|27746.4|27739.4|27751.4|27744.4|27756.4|27749.4|27746.4|27739.4|29
1649069100000|2022-04-04 10:45:00|27756.4|27749.4|27751.4|27744.4|27756.4|27749.4|27751.4|27744.4|18
1649069400000|2022-04-04 10:50:00|27746.4|27739.4|27738.9|27731.9|27746.4|27739.4|27733.9|27726.9|39
1649069700000|2022-04-04 10:55:00|27741.4|27734.4|27746.4|27739.4|27746.4|27739.4|27738.9|27731.9|17
1649070000000|2022-04-04 11:00:00|27748.9|27741.9|27743.9|27736.9|27751.4|27744.4|27741.4|27734.4|53
1649070300000|2022-04-04 11:05:00|27746.4|27739.4|27751.4|27744.4|27751.4|27744.4|27741.4|27734.4|29
1649070600000|2022-04-04 11:10:00|27756.4|27749.4|27746.4|27739.4|27756.4|27749.4|27741.4|27734.4|26
1649070900000|2022-04-04 11:15:00|27743.9|27736.9|27751.4|27744.4|27756.4|27749.4|27741.4|27734.4|29
1649071200000|2022-04-04 11:20:00|27748.9|27741.9|27741.4|27734.4|27753.9|27746.9|27741.4|27734.4|29
1649071500000|2022-04-04 11:25:00|27738.9|27731.9|27736.4|27729.4|27741.4|27734.4|27731.4|27724.4|20
1649071800000|2022-04-04 11:30:00|27738.9|27731.9|27736.4|27729.4|27746.4|27739.4|27736.4|27729.4|35
1649072100000|2022-04-04 11:35:00|27733.9|27726.9|27736.4|27729.4|27741.4|27734.4|27726.4|27719.4|20
1649072400000|2022-04-04 11:40:00|27738.9|27731.9|27741.4|27734.4|27741.4|27734.4|27736.4|27729.4|10
1649072700000|2022-04-04 11:45:00|27736.4|27729.4|27741.4|27734.4|27741.4|27734.4|27736.4|27729.4|25
1649073000000|2022-04-04 11:50:00|27736.4|27729.4|27746.4|27739.4|27751.4|27744.4|27736.4|27729.4|84
1649073300000|2022-04-04 11:55:00|27748.9|27741.9|27756.4|27749.4|27761.4|27754.4|27748.9|27741.9|132
1649073600000|2022-04-04 12:00:00|27758.9|27751.9|27751.4|27744.4|27761.4|27754.4|27748.9|27741.9|31
1649073900000|2022-04-04 12:05:00|27753.9|27746.9|27741.4|27734.4|27753.9|27746.9|27741.4|27734.4|45
1649074200000|2022-04-04 12:10:00|27743.9|27736.9|27746.4|27739.4|27748.9|27741.9|27741.4|27734.4|49
1649074500000|2022-04-04 12:15:00|27748.9|27741.9|27746.4|27739.4|27753.9|27746.9|27746.4|27739.4|18
1649074800000|2022-04-04 12:20:00|27748.9|27741.9|27756.4|27749.4|27756.4|27749.4|27746.4|27739.4|11
1649075100000|2022-04-04 12:25:00|27753.9|27746.9|27746.4|27739.4|27761.4|27754.4|27746.4|27739.4|26
1649075400000|2022-04-04 12:30:00|27748.9|27741.9|27746.4|27739.4|27753.9|27746.9|27746.4|27739.4|19
1649075700000|2022-04-04 12:35:00|27748.9|27741.9|27741.4|27734.4|27753.9|27746.9|27741.4|27734.4|21
1649076000000|2022-04-04 12:40:00|27743.9|27736.9|27743.9|27736.9|27751.4|27744.4|27741.4|27734.4|19
1649076300000|2022-04-04 12:45:00|27741.4|27734.4|27726.4|27719.4|27743.9|27736.9|27726.4|27719.4|171
1649076600000|2022-04-04 12:50:00|27728.9|27721.9|27736.4|27729.4|27738.9|27731.9|27726.4|27719.4|42
1649076900000|2022-04-04 12:55:00|27733.9|27726.9|27736.4|27729.4|27741.4|27734.4|27731.4|27724.4|52
1649077200000|2022-04-04 13:00:00|27741.4|27734.4|27751.4|27744.4|27751.4|27744.4|27736.4|27729.4|38
1649077500000|2022-04-04 13:05:00|27756.4|27749.4|27751.4|27744.4|27756.4|27749.4|27746.4|27739.4|16
1649077800000|2022-04-04 13:10:00|27753.9|27746.9|27763.9|27756.9|27766.4|27759.4|27751.4|27744.4|62
1649078100000|2022-04-04 13:15:00|27766.4|27759.4|27776.4|27769.4|27776.4|27769.4|27761.4|27754.4|62
1649078400000|2022-04-04 13:20:00|27771.4|27764.4|27783.9|27776.9|27786.4|27779.4|27771.4|27764.4|140
1649078700000|2022-04-04 13:25:00|27786.4|27779.4|27771.4|27764.4|27786.4|27779.4|27768.9|27761.9|66
1649079000000|2022-04-04 13:30:00|27773.9|27766.9|27756.4|27749.4|27776.4|27769.4|27746.4|27739.4|131
1649079300000|2022-04-04 13:35:00|27758.9|27751.9|27776.4|27769.4|27786.4|27779.4|27756.4|27749.4|114
1649079600000|2022-04-04 13:40:00|27778.9|27771.9|27806.4|27799.4|27806.4|27799.4|27776.4|27769.4|129
1649079900000|2022-04-04 13:45:00|27811.4|27804.4|27836.4|27829.4|27836.4|27829.4|27798.9|27791.9|197
1649080200000|2022-04-04 13:50:00|27841.4|27834.4|27848.9|27841.9|27851.4|27844.4|27831.4|27824.4|192
1649080500000|2022-04-04 13:55:00|27851.4|27844.4|27888.9|27881.9|27911.4|27904.4|27846.4|27839.4|697
1649080800000|2022-04-04 14:00:00|27891.4|27884.4|27898.9|27891.9|27911.4|27904.4|27881.4|27874.4|205
1649081100000|2022-04-04 14:05:00|27901.4|27894.4|27896.4|27889.4|27918.9|27911.9|27891.4|27884.4|186
1649081400000|2022-04-04 14:10:00|27901.4|27894.4|27903.9|27896.9|27921.4|27914.4|27891.4|27884.4|375
1649081700000|2022-04-04 14:15:00|27901.4|27894.4|27898.9|27891.9|27906.4|27899.4|27873.9|27866.9|115
1649082000000|2022-04-04 14:20:00|27901.4|27894.4|27918.9|27911.9|27921.4|27914.4|27891.4|27884.4|132
1649082300000|2022-04-04 14:25:00|27921.4|27914.4|27946.4|27939.4|27948.9|27941.9|27911.4|27904.4|211
1649082600000|2022-04-04 14:30:00|27948.9|27941.9|27918.9|27911.9|27951.4|27944.4|27916.4|27909.4|165
1649082900000|2022-04-04 14:35:00|27921.4|27914.4|27946.4|27939.4|27951.4|27944.4|27911.4|27904.4|108
1649083200000|2022-04-04 14:40:00|27943.9|27936.9|27916.4|27909.4|27946.4|27939.4|27911.4|27904.4|72
1649083500000|2022-04-04 14:45:00|27911.4|27904.4|27926.4|27919.4|27936.4|27929.4|27911.4|27904.4|63
1649083800000|2022-04-04 14:50:00|27928.9|27921.9|27916.4|27909.4|27933.9|27926.9|27916.4|27909.4|37
1649084100000|2022-04-04 14:55:00|27918.9|27911.9|27921.4|27914.4|27928.9|27921.9|27916.4|27909.4|43
1649084400000|2022-04-04 15:00:00|27926.4|27919.4|27953.9|27946.9|27956.4|27949.4|27923.9|27916.9|148
1649084700000|2022-04-04 15:05:00|27951.4|27944.4|27961.4|27954.4|27966.4|27959.4|27946.4|27939.4|88
1649085000000|2022-04-04 15:10:00|27958.9|27951.9|27951.4|27944.4|27961.4|27954.4|27941.4|27934.4|104
1649085300000|2022-04-04 15:15:00|27953.9|27946.9|27951.4|27944.4|27956.4|27949.4|27946.4|27939.4|59
1649085600000|2022-04-04 15:20:00|27948.9|27941.9|27946.4|27939.4|27951.4|27944.4|27936.4|27929.4|47
1649085900000|2022-04-04 15:25:00|27943.9|27936.9|27958.9|27951.9|27961.4|27954.4|27941.4|27934.4|69
1649086200000|2022-04-04 15:30:00|27956.4|27949.4|27956.4|27949.4|27971.4|27964.4|27951.4|27944.4|278
1649086500000|2022-04-04 15:35:00|27953.9|27946.9|27961.4|27954.4|27961.4|27954.4|27946.4|27939.4|73
1649086800000|2022-04-04 15:40:00|27958.9|27951.9|27966.4|27959.4|27971.4|27964.4|27956.4|27949.4|75
1649087100000|2022-04-04 15:45:00|27961.4|27954.4|27976.4|27969.4|27986.4|27979.4|27961.4|27954.4|84
1649087400000|2022-04-04 15:50:00|27978.9|27971.9|27981.4|27974.4|27981.4|27974.4|27961.4|27954.4|348
1649087700000|2022-04-04 15:55:00|27978.9|27971.9|27983.9|27976.9|27991.4|27984.4|27976.4|27969.4|93
1649088000000|2022-04-04 16:00:00|27981.4|27974.4|27961.4|27954.4|27983.9|27976.9|27961.4|27954.4|79
1649088300000|2022-04-04 16:05:00|27966.4|27959.4|27961.4|27954.4|27966.4|27959.4|27951.4|27944.4|42
1649088600000|2022-04-04 16:10:00|27958.9|27951.9|27971.4|27964.4|27971.4|27964.4|27951.4|27944.4|63
1649088900000|2022-04-04 16:15:00|27968.9|27961.9|27973.9|27966.9|27973.9|27966.9|27961.4|27954.4|38
1649089200000|2022-04-04 16:20:00|27976.4|27969.4|27968.9|27961.9|27976.4|27969.4|27966.4|27959.4|47
1649089500000|2022-04-04 16:25:00|27971.4|27964.4|27973.9|27966.9|27978.9|27971.9|27966.4|27959.4|52
1649089800000|2022-04-04 16:30:00|27971.4|27964.4|27981.4|27974.4|27983.9|27976.9|27971.4|27964.4|25
1649090100000|2022-04-04 16:35:00|27976.4|27969.4|27956.4|27949.4|27976.4|27969.4|27951.4|27944.4|67
1649090400000|2022-04-04 16:40:00|27953.9|27946.9|27956.4|27949.4|27961.4|27954.4|27946.4|27939.4|67
1649090700000|2022-04-04 16:45:00|27953.9|27946.9|27956.4|27949.4|27958.9|27951.9|27946.4|27939.4|50
1649091000000|2022-04-04 16:50:00|27958.9|27951.9|27966.4|27959.4|27971.4|27964.4|27956.4|27949.4|45
1649091300000|2022-04-04 16:55:00|27963.9|27956.9|27966.4|27959.4|27971.4|27964.4|27956.4|27949.4|78
1649091600000|2022-04-04 17:00:00|27963.9|27956.9|27951.4|27944.4|27966.4|27959.4|27943.9|27936.9|51
1649091900000|2022-04-04 17:05:00|27948.9|27941.9|27948.9|27941.9|27953.9|27946.9|27941.4|27934.4|41
1649092200000|2022-04-04 17:10:00|27946.4|27939.4|27948.9|27941.9|27956.4|27949.4|27946.4|27939.4|22
1649092500000|2022-04-04 17:15:00|27946.4|27939.4|27956.4|27949.4|27956.4|27949.4|27941.4|27934.4|35
1649092800000|2022-04-04 17:20:00|27953.9|27946.9|27946.4|27939.4|27958.9|27951.9|27941.4|27934.4|69
1649093100000|2022-04-04 17:25:00|27943.9|27936.9|27951.4|27944.4|27951.4|27944.4|27941.4|27934.4|31
1649093400000|2022-04-04 17:30:00|27946.4|27939.4|27956.4|27949.4|27956.4|27949.4|27946.4|27939.4|44
1649093700000|2022-04-04 17:35:00|27961.4|27954.4|27956.4|27949.4|27961.4|27954.4|27951.4|27944.4|48
1649094000000|2022-04-04 17:40:00|27953.9|27946.9|27966.4|27959.4|27966.4|27959.4|27953.9|27946.9|25
1649094300000|2022-04-04 17:45:00|27961.4|27954.4|27963.9|27956.9|27971.4|27964.4|27961.4|27954.4|45
1649094600000|2022-04-04 17:50:00|27966.4|27959.4|27966.4|27959.4|27973.9|27966.9|27966.4|27959.4|27
1649094900000|2022-04-04 17:55:00|27971.4|27964.4|27986.4|27979.4|27986.4|27979.4|27968.9|27961.9|40
1649095200000|2022-04-04 18:00:00|27983.9|27976.9|27986.4|27979.4|27986.4|27979.4|27976.4|27969.4|46
1649095500000|2022-04-04 18:05:00|27983.9|27976.9|27953.9|27946.9|27986.4|27979.4|27953.9|27946.9|72
1649095800000|2022-04-04 18:10:00|27951.4|27944.4|27951.4|27944.4|27956.4|27949.4|27946.4|27939.4|27
1649096100000|2022-04-04 18:15:00|27946.4|27939.4|27966.4|27959.4|27966.4|27959.4|27946.4|27939.4|31
1649096400000|2022-04-04 18:20:00|27968.9|27961.9|27971.4|27964.4|27976.4|27969.4|27966.4|27959.4|45
1649096700000|2022-04-04 18:25:00|27973.9|27966.9|27986.4|27979.4|27991.4|27984.4|27971.4|27964.4|72
1649097000000|2022-04-04 18:30:00|27988.9|27981.9|27991.4|27984.4|27991.4|27984.4|27976.4|27969.4|79
1649097300000|2022-04-04 18:35:00|27988.9|27981.9|27988.9|27981.9|27991.4|27984.4|27981.4|27974.4|46
1649097600000|2022-04-04 18:40:00|27986.4|27979.4|27986.4|27979.4|27988.9|27981.9|27981.4|27974.4|22
1649097900000|2022-04-04 18:45:00|27991.4|27984.4|27998.9|27991.9|28006.4|27999.4|27991.4|27984.4|118
1649098200000|2022-04-04 18:50:00|28001.4|27994.4|28006.4|27999.4|28011.4|28004.4|27991.4|27984.4|85
1649098500000|2022-04-04 18:55:00|28011.4|28004.4|28001.4|27994.4|28011.4|28004.4|28001.4|27994.4|44
1649098800000|2022-04-04 19:00:00|27998.9|27991.9|28001.4|27994.4|28006.4|27999.4|27986.4|27979.4|27
1649099100000|2022-04-04 19:05:00|28003.9|27996.9|28001.4|27994.4|28011.4|28004.4|27998.9|27991.9|34
1649099400000|2022-04-04 19:10:00|28003.9|27996.9|28006.4|27999.4|28011.4|28004.4|27996.4|27989.4|57
1649099700000|2022-04-04 19:15:00|28001.4|27994.4|28006.4|27999.4|28006.4|27999.4|28001.4|27994.4|61
1649100000000|2022-04-04 19:20:00|28011.4|28004.4|28018.9|28011.9|28021.4|28014.4|28008.9|28001.9|38
1649100300000|2022-04-04 19:25:00|28021.4|28014.4|28011.4|28004.4|28021.4|28014.4|28003.9|27996.9|37
1649100600000|2022-04-04 19:30:00|28008.9|28001.9|28011.4|28004.4|28016.4|28009.4|28001.4|27994.4|75
1649100900000|2022-04-04 19:35:00|28008.9|28001.9|28013.9|28006.9|28016.4|28009.4|28008.9|28001.9|22
1649101200000|2022-04-04 19:40:00|28011.4|28004.4|28001.4|27994.4|28016.4|28009.4|27996.4|27989.4|86
1649101500000|2022-04-04 19:45:00|27998.9|27991.9|28006.4|27999.4|28026.4|28019.4|27996.4|27989.4|203
1649101800000|2022-04-04 19:50:00|28016.4|28009.4|28016.4|28009.4|28031.4|28024.4|28006.4|27999.4|268
1649102100000|2022-04-04 19:55:00|28011.4|28004.4|28011.4|28004.4|28011.4|28004.4|27971.4|27964.4|306
1649102400000|2022-04-04 20:00:00|28006.4|27999.4|27983.9|27976.9|28008.9|28001.9|27981.4|27974.4|79
1649102700000|2022-04-04 20:05:00|27981.4|27974.4|27986.4|27979.4|27991.4|27984.4|27981.4|27974.4|4
1649103000000|2022-04-04 20:10:00|27988.9|27981.9|27981.4|27974.4|27988.9|27981.9|27981.4|27974.4|10
1649103300000|2022-04-04 20:15:00|27983.9|27976.9|27986.4|27979.4|27988.9|27981.9|27983.9|27976.9|1
1649103600000|2022-04-04 20:20:00|27981.4|27974.4|27978.9|27971.9|27988.9|27981.9|27978.9|27971.9|8
1649103900000|2022-04-04 20:25:00|27981.4|27974.4|27978.9|27971.9|27986.4|27979.4|27976.4|27969.4|5
1649104200000|2022-04-04 20:30:00|||||||||1
1649104500000|2022-04-04 20:35:00|27981.4|27974.4|27983.9|27976.9|27983.9|27976.9|27981.4|27974.4|1
1649104800000|2022-04-04 20:40:00|27986.4|27979.4|27986.4|27979.4|27988.9|27981.9|27983.9|27976.9|1
1649105100000|2022-04-04 20:45:00|27988.9|27981.9|27966.4|27959.4|27988.9|27981.9|27963.9|27956.9|35
1649105400000|2022-04-04 20:50:00|27968.9|27961.9|27961.4|27954.4|27973.9|27966.9|27958.9|27951.9|36
1649105700000|2022-04-04 20:55:00|27963.9|27956.9|27960.4|27945.4|27978.9|27971.9|27957.9|27942.9|13
1649106000000|2022-04-04 21:00:00|27967.9|27952.9|27970.4|27955.4|27972.9|27957.9|27955.4|27940.4|5
1649106600000|2022-04-04 21:10:00|27972.9|27957.9|27970.4|27955.4|27972.9|27957.9|27970.4|27955.4|0
1649106900000|2022-04-04 21:15:00|27971.2|27941.2|27970.3|27940.3|27971.4|27941.4|27970.2|27940.2|7372
1649107200000|2022-04-04 21:20:00|27970.2|27940.2|27971.2|27941.2|27971.2|27941.2|27969.2|27939.2|0
1649107500000|2022-04-04 21:25:00|27972.8|27942.8|27973.8|27943.8|27974.5|27944.5|27971.2|27941.2|0
1649107800000|2022-04-04 21:30:00|27973.9|27943.9|27970.1|27940.1|27973.9|27943.9|27970|27940|0
1649108100000|2022-04-04 21:35:00|27970.6|27940.6|27969.6|27939.6|27971.2|27941.2|27969.6|27939.6|0
1649108400000|2022-04-04 21:40:00|27969.4|27939.4|27969|27939|27969.8|27939.8|27967|27937|0
1649108700000|2022-04-04 21:45:00|27968.8|27938.8|27969.2|27939.2|27969.4|27939.4|27968.8|27938.8|0
1649109000000|2022-04-04 21:50:00|27969.4|27939.4|27969.1|27939.1|27969.4|27939.4|27969.1|27939.1|0
1649109300000|2022-04-04 21:55:00|27969.5|27939.5|27971.3|27941.3|27971.3|27941.3|27969.5|27939.5|0
1649109600000|2022-04-04 22:00:00|27971|27941|27972.9|27957.9|27977.9|27962.9|27964.4|27934.4|3
1649109900000|2022-04-04 22:05:00|27970.4|27955.4|27970.4|27955.4|27975.4|27960.4|27967.9|27952.9|5
1649110800000|2022-04-04 22:20:00|27965.4|27950.4|27962.9|27947.9|27965.4|27950.4|27960.4|27945.4|6
1649111100000|2022-04-04 22:25:00|27960.4|27945.4|27962.9|27947.9|27962.9|27947.9|27960.4|27945.4|5
1649111400000|2022-04-04 22:30:00|27960.4|27945.4|27962.9|27947.9|27962.9|27947.9|27960.4|27945.4|2
1649111700000|2022-04-04 22:35:00|27960.4|27945.4|27952.9|27937.9|27960.4|27945.4|27952.9|27937.9|2
1649112000000|2022-04-04 22:40:00|27950.4|27935.4|27952.9|27937.9|27952.9|27937.9|27950.4|27935.4|4
1649112300000|2022-04-04 22:45:00|27955.4|27940.4|27962.9|27947.9|27965.4|27950.4|27955.4|27940.4|12
1649112600000|2022-04-04 22:50:00|27960.4|27945.4|27962.9|27947.9|27965.4|27950.4|27960.4|27945.4|5
1649113200000|2022-04-04 23:00:00|27967.9|27952.9|27947.9|27932.9|27967.9|27952.9|27945.4|27930.4|52
1649113500000|2022-04-04 23:05:00|27945.4|27930.4|27947.9|27932.9|27947.9|27932.9|27945.4|27930.4|1
1649113800000|2022-04-04 23:10:00|27945.4|27930.4|27935.4|27920.4|27947.9|27932.9|27935.4|27920.4|54
1649114100000|2022-04-04 23:15:00|27932.9|27917.9|27935.4|27920.4|27935.4|27920.4|27932.9|27917.9|4
1649114400000|2022-04-04 23:20:00|27932.9|27917.9|27930.4|27915.4|27932.9|27917.9|27930.4|27915.4|7
1649114700000|2022-04-04 23:25:00|27925.4|27910.4|27927.9|27912.9|27930.4|27915.4|27925.4|27910.4|38
1649115000000|2022-04-04 23:30:00|27932.9|27917.9|27931.4|27924.4|27936.4|27929.4|27921.4|27914.4|11581
1649115300000|2022-04-04 23:35:00|27926.4|27919.4|27921.4|27914.4|27933.9|27926.9|27921.4|27914.4|125
1649115600000|2022-04-04 23:40:00|27923.9|27916.9|27926.4|27919.4|27933.9|27926.9|27921.4|27914.4|316
1649115900000|2022-04-04 23:45:00|27923.9|27916.9|27938.9|27931.9|27951.4|27944.4|27898.9|27891.9|362
1649116200000|2022-04-04 23:50:00|27941.4|27934.4|27963.9|27956.9|27971.4|27964.4|27936.4|27929.4|171
1649116500000|2022-04-04 23:55:00|27966.4|27959.4|27956.4|27949.4|27981.4|27974.4|27948.9|27941.9|104
1649116800000|2022-04-05 00:00:00|27951.4|27944.4|27856.4|27849.4|27968.9|27961.9|27848.9|27841.9|972
1649117100000|2022-04-05 00:05:00|27866.4|27859.4|27856.4|27849.4|27881.4|27874.4|27843.9|27836.9|588
1649117400000|2022-04-05 00:10:00|27858.9|27851.9|27851.4|27844.4|27871.4|27864.4|27843.9|27836.9|314
1649117700000|2022-04-05 00:15:00|27848.9|27841.9|27818.9|27811.9|27851.4|27844.4|27806.4|27799.4|876
1649118000000|2022-04-05 00:20:00|27816.4|27809.4|27786.4|27779.4|27826.4|27819.4|27781.4|27774.4|466
1649118300000|2022-04-05 00:25:00|27783.9|27776.9|27766.4|27759.4|27801.4|27794.4|27766.4|27759.4|375
1649118600000|2022-04-05 00:30:00|27768.9|27761.9|27756.4|27749.4|27776.4|27769.4|27733.9|27726.9|581
1649118900000|2022-04-05 00:35:00|27758.9|27751.9|27756.4|27749.4|27781.4|27774.4|27751.4|27744.4|352
1649119200000|2022-04-05 00:40:00|27751.4|27744.4|27741.4|27734.4|27761.4|27754.4|27741.4|27734.4|201
1649119500000|2022-04-05 00:45:00|27736.4|27729.4|27683.9|27676.9|27741.4|27734.4|27671.4|27664.4|684
1649119800000|2022-04-05 00:50:00|27686.4|27679.4|27691.4|27684.4|27718.9|27711.9|27666.4|27659.4|513
1649120100000|2022-04-05 00:55:00|27686.4|27679.4|27711.4|27704.4|27716.4|27709.4|27671.4|27664.4|236
1649120400000|2022-04-05 01:00:00|27713.9|27706.9|27668.9|27661.9|27718.9|27711.9|27661.4|27654.4|235
1649120700000|2022-04-05 01:05:00|27666.4|27659.4|27696.4|27689.4|27701.4|27694.4|27661.4|27654.4|198
1649121000000|2022-04-05 01:10:00|27701.4|27694.4|27701.4|27694.4|27711.4|27704.4|27686.4|27679.4|244
1649121300000|2022-04-05 01:15:00|27698.9|27691.9|27716.4|27709.4|27721.4|27714.4|27696.4|27689.4|185
1649121600000|2022-04-05 01:20:00|27713.9|27706.9|27721.4|27714.4|27761.4|27754.4|27713.9|27706.9|467
1649121900000|2022-04-05 01:25:00|27718.9|27711.9|27711.4|27704.4|27726.4|27719.4|27701.4|27694.4|341
1649122200000|2022-04-05 01:30:00|27708.9|27701.9|27713.9|27706.9|27723.9|27716.9|27706.4|27699.4|141
1649122500000|2022-04-05 01:35:00|27711.4|27704.4|27726.4|27719.4|27741.4|27734.4|27711.4|27704.4|190
1649122800000|2022-04-05 01:40:00|27731.4|27724.4|27711.4|27704.4|27731.4|27724.4|27693.9|27686.9|161
1649123100000|2022-04-05 01:45:00|27713.9|27706.9|27706.4|27699.4|27716.4|27709.4|27691.4|27684.4|132
1649123400000|2022-04-05 01:50:00|27711.4|27704.4|27746.4|27739.4|27746.4|27739.4|27706.4|27699.4|156
1649123700000|2022-04-05 01:55:00|27743.9|27736.9|27746.4|27739.4|27761.4|27754.4|27736.4|27729.4|458
1649124000000|2022-04-05 02:00:00|27748.9|27741.9|27751.4|27744.4|27753.9|27746.9|27731.4|27724.4|141
1649124300000|2022-04-05 02:05:00|27748.9|27741.9|27746.4|27739.4|27751.4|27744.4|27741.4|27734.4|71
1649124600000|2022-04-05 02:10:00|27741.4|27734.4|27751.4|27744.4|27751.4|27744.4|27741.4|27734.4|105
1649124900000|2022-04-05 02:15:00|27748.9|27741.9|27726.4|27719.4|27751.4|27744.4|27726.4|27719.4|173
1649125200000|2022-04-05 02:20:00|27731.4|27724.4|27721.4|27714.4|27738.9|27731.9|27696.4|27689.4|451
1649125500000|2022-04-05 02:25:00|27716.4|27709.4|27701.4|27694.4|27721.4|27714.4|27701.4|27694.4|188
1649125800000|2022-04-05 02:30:00|27696.4|27689.4|27726.4|27719.4|27726.4|27719.4|27696.4|27689.4|107
1649126100000|2022-04-05 02:35:00|27723.9|27716.9|27721.4|27714.4|27733.9|27726.9|27716.4|27709.4|96
1649126400000|2022-04-05 02:40:00|27726.4|27719.4|27726.4|27719.4|27726.4|27719.4|27723.9|27716.9|38
1649126700000|2022-04-05 02:45:00|27728.9|27721.9|27721.4|27714.4|27731.4|27724.4|27716.4|27709.4|85
1649127000000|2022-04-05 02:50:00|27716.4|27709.4|27716.4|27709.4|27721.4|27714.4|27706.4|27699.4|73
1649127300000|2022-04-05 02:55:00|27721.4|27714.4|27721.4|27714.4|27726.4|27719.4|27721.4|27714.4|40
1649127600000|2022-04-05 03:00:00|27723.9|27716.9|27726.4|27719.4|27731.4|27724.4|27721.4|27714.4|76
1649127900000|2022-04-05 03:05:00|27721.4|27714.4|27726.4|27719.4|27736.4|27729.4|27721.4|27714.4|126
1649128200000|2022-04-05 03:10:00|27731.4|27724.4|27731.4|27724.4|27731.4|27724.4|27726.4|27719.4|55
1649128500000|2022-04-05 03:15:00|27728.9|27721.9|27733.9|27726.9|27736.4|27729.4|27728.9|27721.9|53
1649128800000|2022-04-05 03:20:00|27736.4|27729.4|27731.4|27724.4|27736.4|27729.4|27726.4|27719.4|55
1649129100000|2022-04-05 03:25:00|27728.9|27721.9|27711.4|27704.4|27731.4|27724.4|27711.4|27704.4|63
1649129400000|2022-04-05 03:30:00|27716.4|27709.4|27676.4|27669.4|27721.4|27714.4|27671.4|27664.4|344
1649129700000|2022-04-05 03:35:00|27678.9|27671.9|27701.4|27694.4|27706.4|27699.4|27678.9|27671.9|157
1649130000000|2022-04-05 03:40:00|27703.9|27696.9|27711.4|27704.4|27716.4|27709.4|27701.4|27694.4|113
1649130300000|2022-04-05 03:45:00|27706.4|27699.4|27736.4|27729.4|27736.4|27729.4|27706.4|27699.4|172
1649130600000|2022-04-05 03:50:00|27746.4|27739.4|27746.4|27739.4|27761.4|27754.4|27726.4|27719.4|345
1649130900000|2022-04-05 03:55:00|27743.9|27736.9|27741.4|27734.4|27751.4|27744.4|27736.4|27729.4|121
1649131200000|2022-04-05 04:00:00|27746.4|27739.4|27756.4|27749.4|27756.4|27749.4|27743.9|27736.9|107
1649131500000|2022-04-05 04:05:00|27761.4|27754.4|27756.4|27749.4|27766.4|27759.4|27751.4|27744.4|119
1649131800000|2022-04-05 04:10:00|27758.9|27751.9|27761.4|27754.4|27766.4|27759.4|27756.4|27749.4|69
1649132100000|2022-04-05 04:15:00|27758.9|27751.9|27761.4|27754.4|27761.4|27754.4|27756.4|27749.4|71
1649132400000|2022-04-05 04:20:00|27758.9|27751.9|27768.9|27761.9|27771.4|27764.4|27756.4|27749.4|88
1649132700000|2022-04-05 04:25:00|27766.4|27759.4|27763.9|27756.9|27771.4|27764.4|27761.4|27754.4|95
1649133000000|2022-04-05 04:30:00|27761.4|27754.4|27773.9|27766.9|27781.4|27774.4|27761.4|27754.4|279
1649133300000|2022-04-05 04:35:00|27771.4|27764.4|27776.4|27769.4|27776.4|27769.4|27761.4|27754.4|145
1649133600000|2022-04-05 04:40:00|27773.9|27766.9|27776.4|27769.4|27796.4|27789.4|27768.9|27761.9|148
1649133900000|2022-04-05 04:45:00|27773.9|27766.9|27781.4|27774.4|27791.4|27784.4|27771.4|27764.4|116
1649134200000|2022-04-05 04:50:00|27783.9|27776.9|27796.4|27789.4|27796.4|27789.4|27776.4|27769.4|103
1649134500000|2022-04-05 04:55:00|27798.9|27791.9|27801.4|27794.4|27801.4|27794.4|27788.9|27781.9|136
1649134800000|2022-04-05 05:00:00|27798.9|27791.9|27796.4|27789.4|27813.9|27806.9|27796.4|27789.4|203
1649135100000|2022-04-05 05:05:00|27793.9|27786.9|27781.4|27774.4|27796.4|27789.4|27778.9|27771.9|105
1649135400000|2022-04-05 05:10:00|27786.4|27779.4|27786.4|27779.4|27788.9|27781.9|27766.4|27759.4|206
1649135700000|2022-04-05 05:15:00|27791.4|27784.4|27781.4|27774.4|27796.4|27789.4|27771.4|27764.4|175
1649136000000|2022-04-05 05:20:00|27786.4|27779.4|27776.4|27769.4|27786.4|27779.4|27771.4|27764.4|120
1649136300000|2022-04-05 05:25:00|27781.4|27774.4|27781.4|27774.4|27786.4|27779.4|27776.4|27769.4|80
1649136600000|2022-04-05 05:30:00|27778.9|27771.9|27761.4|27754.4|27781.4|27774.4|27756.4|27749.4|209
1649136900000|2022-04-05 05:35:00|27763.9|27756.9|27766.4|27759.4|27776.4|27769.4|27761.4|27754.4|141
1649137200000|2022-04-05 05:40:00|27761.4|27754.4|27781.4|27774.4|27781.4|27774.4|27756.4|27749.4|174
1649137500000|2022-04-05 05:45:00|27778.9|27771.9|27771.4|27764.4|27786.4|27779.4|27768.9|27761.9|183
1649137800000|2022-04-05 05:50:00|27773.9|27766.9|27786.4|27779.4|27791.4|27784.4|27773.9|27766.9|361
1649138100000|2022-04-05 05:55:00|27788.9|27781.9|27773.9|27766.9|27791.4|27784.4|27761.4|27754.4|670
1649138400000|2022-04-05 06:00:00|27781.4|27774.4|27801.4|27794.4|27806.4|27799.4|27781.4|27774.4|432
1649138700000|2022-04-05 06:05:00|27796.4|27789.4|27801.4|27794.4|27806.4|27799.4|27791.4|27784.4|368
1649139000000|2022-04-05 06:10:00|27806.4|27799.4|27801.4|27794.4|27818.9|27811.9|27801.4|27794.4|242
1649139300000|2022-04-05 06:15:00|27803.9|27796.9|27796.4|27789.4|27806.4|27799.4|27796.4|27789.4|136
1649139600000|2022-04-05 06:20:00|27791.4|27784.4|27801.4|27794.4|27806.4|27799.4|27781.4|27774.4|167
1649139900000|2022-04-05 06:25:00|27798.9|27791.9|27801.4|27794.4|27801.4|27794.4|27788.9|27781.9|99
1649140200000|2022-04-05 06:30:00|27793.9|27786.9|27793.9|27786.9|27803.9|27796.9|27788.9|27781.9|43
1649140500000|2022-04-05 06:35:00|27796.4|27789.4|27781.4|27774.4|27796.4|27789.4|27781.4|27774.4|11
1649140800000|2022-04-05 06:40:00|27778.9|27771.9|27776.4|27769.4|27781.4|27774.4|27773.9|27766.9|12
1649141100000|2022-04-05 06:45:00|27773.9|27766.9|27778.9|27771.9|27778.9|27771.9|27771.4|27764.4|25
1649141400000|2022-04-05 06:50:00|27781.4|27774.4|27791.4|27784.4|27791.4|27784.4|27781.4|27774.4|6
1649141700000|2022-04-05 06:55:00|27796.4|27789.4|27791.4|27784.4|27796.4|27789.4|27786.4|27779.4|49
1649142000000|2022-04-05 07:00:00|27796.4|27789.4|27821.4|27814.4|27846.4|27839.4|27791.4|27784.4|136
1649142300000|2022-04-05 07:05:00|27823.9|27816.9|27816.4|27809.4|27826.4|27819.4|27796.4|27789.4|124
1649142600000|2022-04-05 07:10:00|27818.9|27811.9|27816.4|27809.4|27828.9|27821.9|27793.9|27786.9|36
1649142900000|2022-04-05 07:15:00|27818.9|27811.9|27836.4|27829.4|27838.9|27831.9|27806.4|27799.4|59
1649143200000|2022-04-05 07:20:00|27838.9|27831.9|27826.4|27819.4|27848.9|27841.9|27811.4|27804.4|42
1649143500000|2022-04-05 07:25:00|27823.9|27816.9|27846.4|27839.4|27856.4|27849.4|27816.4|27809.4|285
1649143800000|2022-04-05 07:30:00|27848.9|27841.9|27846.4|27839.4|27861.4|27854.4|27836.4|27829.4|265
1649144100000|2022-04-05 07:35:00|27848.9|27841.9|27861.4|27854.4|27876.4|27869.4|27848.9|27841.9|185
1649144400000|2022-04-05 07:40:00|27863.9|27856.9|27871.4|27864.4|27876.4|27869.4|27861.4|27854.4|73
1649144700000|2022-04-05 07:45:00|27866.4|27859.4|27886.4|27879.4|27886.4|27879.4|27858.9|27851.9|230
1649145000000|2022-04-05 07:50:00|27881.4|27874.4|27873.9|27866.9|27886.4|27879.4|27866.4|27859.4|77
1649145300000|2022-04-05 07:55:00|27876.4|27869.4|27851.4|27844.4|27881.4|27874.4|27851.4|27844.4|138
1649145600000|2022-04-05 08:00:00|27853.9|27846.9|27848.9|27841.9|27858.9|27851.9|27846.4|27839.4|146
1649145900000|2022-04-05 08:05:00|27851.4|27844.4|27863.9|27856.9|27866.4|27859.4|27846.4|27839.4|71
1649146200000|2022-04-05 08:10:00|27861.4|27854.4|27866.4|27859.4|27868.9|27861.9|27856.4|27849.4|54
1649146500000|2022-04-05 08:15:00|27863.9|27856.9|27861.4|27854.4|27876.4|27869.4|27858.9|27851.9|83
1649146800000|2022-04-05 08:20:00|27858.9|27851.9|27846.4|27839.4|27866.4|27859.4|27843.9|27836.9|54
1649147100000|2022-04-05 08:25:00|27848.9|27841.9|27826.4|27819.4|27851.4|27844.4|27826.4|27819.4|66
1649147400000|2022-04-05 08:30:00|27823.9|27816.9|27831.4|27824.4|27836.4|27829.4|27821.4|27814.4|59
1649147700000|2022-04-05 08:35:00|27833.9|27826.9|27836.4|27829.4|27838.9|27831.9|27821.4|27814.4|29
1649148000000|2022-04-05 08:40:00|27838.9|27831.9|27836.4|27829.4|27841.4|27834.4|27831.4|27824.4|49
1649148300000|2022-04-05 08:45:00|27833.9|27826.9|27821.4|27814.4|27836.4|27829.4|27821.4|27814.4|38
1649148600000|2022-04-05 08:50:00|27823.9|27816.9|27821.4|27814.4|27826.4|27819.4|27816.4|27809.4|41
1649148900000|2022-04-05 08:55:00|27816.4|27809.4|27816.4|27809.4|27826.4|27819.4|27811.4|27804.4|32
1649149200000|2022-04-05 09:00:00|27818.9|27811.9|27816.4|27809.4|27823.9|27816.9|27811.4|27804.4|28
1649149500000|2022-04-05 09:05:00|27818.9|27811.9|27816.4|27809.4|27826.4|27819.4|27816.4|27809.4|18
1649149800000|2022-04-05 09:10:00|27818.9|27811.9|27821.4|27814.4|27826.4|27819.4|27818.9|27811.9|24
1649150100000|2022-04-05 09:15:00|27823.9|27816.9|27811.4|27804.4|27826.4|27819.4|27811.4|27804.4|20
1649150400000|2022-04-05 09:20:00|27813.9|27806.9|27803.9|27796.9|27821.4|27814.4|27801.4|27794.4|74
1649150700000|2022-04-05 09:25:00|27801.4|27794.4|27788.9|27781.9|27806.4|27799.4|27781.4|27774.4|196
1649151000000|2022-04-05 09:30:00|27786.4|27779.4|27806.4|27799.4|27806.4|27799.4|27786.4|27779.4|173
1649151300000|2022-04-05 09:35:00|27811.4|27804.4|27796.4|27789.4|27816.4|27809.4|27796.4|27789.4|86
1649151600000|2022-04-05 09:40:00|27793.9|27786.9|27766.4|27759.4|27796.4|27789.4|27766.4|27759.4|168
1649151900000|2022-04-05 09:45:00|27771.4|27764.4|27756.4|27749.4|27773.9|27766.9|27746.4|27739.4|379
1649152200000|2022-04-05 09:50:00|27753.9|27746.9|27766.4|27759.4|27771.4|27764.4|27751.4|27744.4|39
1649152500000|2022-04-05 09:55:00|27761.4|27754.4|27751.4|27744.4|27761.4|27754.4|27746.4|27739.4|71
1649152800000|2022-04-05 10:00:00|27748.9|27741.9|27761.4|27754.4|27773.9|27766.9|27746.4|27739.4|73
1649153100000|2022-04-05 10:05:00|27758.9|27751.9|27733.9|27726.9|27766.4|27759.4|27728.9|27721.9|111
1649153400000|2022-04-05 10:10:00|27736.4|27729.4|27733.9|27726.9|27741.4|27734.4|27728.9|27721.9|73
1649153700000|2022-04-05 10:15:00|27731.4|27724.4|27741.4|27734.4|27741.4|27734.4|27731.4|27724.4|19
1649154000000|2022-04-05 10:20:00|27743.9|27736.9|27721.4|27714.4|27746.4|27739.4|27713.9|27706.9|90
1649154300000|2022-04-05 10:25:00|27723.9|27716.9|27726.4|27719.4|27726.4|27719.4|27711.4|27704.4|141
1649154600000|2022-04-05 10:30:00|27728.9|27721.9|27721.4|27714.4|27736.4|27729.4|27716.4|27709.4|50
1649154900000|2022-04-05 10:35:00|27718.9|27711.9|27708.9|27701.9|27721.4|27714.4|27706.4|27699.4|65
1649155200000|2022-04-05 10:40:00|27706.4|27699.4|27721.4|27714.4|27726.4|27719.4|27706.4|27699.4|71
1649155500000|2022-04-05 10:45:00|27723.9|27716.9|27731.4|27724.4|27733.9|27726.9|27716.4|27709.4|75
1649155800000|2022-04-05 10:50:00|27726.4|27719.4|27741.4|27734.4|27746.4|27739.4|27726.4|27719.4|32
1649156100000|2022-04-05 10:55:00|27738.9|27731.9|27746.4|27739.4|27751.4|27744.4|27731.4|27724.4|96
1649156400000|2022-04-05 11:00:00|27743.9|27736.9|27741.4|27734.4|27746.4|27739.4|27736.4|27729.4|90
1649156700000|2022-04-05 11:05:00|27746.4|27739.4|27726.4|27719.4|27746.4|27739.4|27721.4|27714.4|42
1649157000000|2022-04-05 11:10:00|27723.9|27716.9|27716.4|27709.4|27726.4|27719.4|27711.4|27704.4|79
1649157300000|2022-04-05 11:15:00|27721.4|27714.4|27716.4|27709.4|27721.4|27714.4|27711.4|27704.4|47
1649157600000|2022-04-05 11:20:00|27721.4|27714.4|27716.4|27709.4|27731.4|27724.4|27716.4|27709.4|124
1649157900000|2022-04-05 11:25:00|27718.9|27711.9|27736.4|27729.4|27741.4|27734.4|27716.4|27709.4|63
1649158200000|2022-04-05 11:30:00|27733.9|27726.9|27731.4|27724.4|27741.4|27734.4|27731.4|27724.4|63
1649158500000|2022-04-05 11:35:00|27733.9|27726.9|27748.9|27741.9|27748.9|27741.9|27731.4|27724.4|37
1649158800000|2022-04-05 11:40:00|27746.4|27739.4|27751.4|27744.4|27751.4|27744.4|27746.4|27739.4|113
1649159100000|2022-04-05 11:45:00|27748.9|27741.9|27751.4|27744.4|27751.4|27744.4|27741.4|27734.4|16
1649159400000|2022-04-05 11:50:00|27748.9|27741.9|27748.9|27741.9|27751.4|27744.4|27743.9|27736.9|33
1649159700000|2022-04-05 11:55:00|27751.4|27744.4|27746.4|27739.4|27751.4|27744.4|27743.9|27736.9|37
1649160000000|2022-04-05 12:00:00|27743.9|27736.9|27751.4|27744.4|27751.4|27744.4|27741.4|27734.4|22
1649160300000|2022-04-05 12:05:00|27748.9|27741.9|27731.4|27724.4|27748.9|27741.9|27728.9|27721.9|34
1649160600000|2022-04-05 12:10:00|27728.9|27721.9|27726.4|27719.4|27731.4|27724.4|27726.4|27719.4|28
1649160900000|2022-04-05 12:15:00|27723.9|27716.9|27726.4|27719.4|27731.4|27724.4|27716.4|27709.4|24
1649161200000|2022-04-05 12:20:00|27723.9|27716.9|27711.4|27704.4|27733.9|27726.9|27711.4|27704.4|31
1649161500000|2022-04-05 12:25:00|27713.9|27706.9|27713.9|27706.9|27721.4|27714.4|27711.4|27704.4|24
1649161800000|2022-04-05 12:30:00|27716.4|27709.4|27716.4|27709.4|27721.4|27714.4|27716.4|27709.4|43
1649162100000|2022-04-05 12:35:00|27718.9|27711.9|27721.4|27714.4|27723.9|27716.9|27711.4|27704.4|41
1649162400000|2022-04-05 12:40:00|27716.4|27709.4|27716.4|27709.4|27721.4|27714.4|27706.4|27699.4|77
1649162700000|2022-04-05 12:45:00|27718.9|27711.9|27716.4|27709.4|27721.4|27714.4|27706.4|27699.4|24
1649163000000|2022-04-05 12:50:00|27713.9|27706.9|27711.4|27704.4|27721.4|27714.4|27708.9|27701.9|58
1649163300000|2022-04-05 12:55:00|27713.9|27706.9|27696.4|27689.4|27716.4|27709.4|27686.4|27679.4|105
1649163600000|2022-04-05 13:00:00|27693.9|27686.9|27706.4|27699.4|27711.4|27704.4|27691.4|27684.4|60
1649163900000|2022-04-05 13:05:00|27701.4|27694.4|27706.4|27699.4|27708.9|27701.9|27686.4|27679.4|71
1649164200000|2022-04-05 13:10:00|27703.9|27696.9|27691.4|27684.4|27706.4|27699.4|27691.4|27684.4|58
1649164500000|2022-04-05 13:15:00|27693.9|27686.9|27686.4|27679.4|27701.4|27694.4|27686.4|27679.4|91
1649164800000|2022-04-05 13:20:00|27681.4|27674.4|27686.4|27679.4|27696.4|27689.4|27676.4|27669.4|284
1649165100000|2022-04-05 13:25:00|27681.4|27674.4|27656.4|27649.4|27686.4|27679.4|27656.4|27649.4|257
1649165400000|2022-04-05 13:30:00|27658.9|27651.9|27681.4|27674.4|27686.4|27679.4|27651.4|27644.4|328
1649165700000|2022-04-05 13:35:00|27683.9|27676.9|27683.9|27676.9|27701.4|27694.4|27671.4|27664.4|353
1649166000000|2022-04-05 13:40:00|27686.4|27679.4|27678.9|27671.9|27701.4|27694.4|27671.4|27664.4|309
1649166300000|2022-04-05 13:45:00|27676.4|27669.4|27673.9|27666.9|27698.9|27691.9|27671.4|27664.4|286
1649166600000|2022-04-05 13:50:00|27676.4|27669.4|27671.4|27664.4|27676.4|27669.4|27646.4|27639.4|249
1649166900000|2022-04-05 13:55:00|27666.4|27659.4|27671.4|27664.4|27681.4|27674.4|27658.9|27651.9|316
1649167200000|2022-04-05 14:00:00|27668.9|27661.9|27681.4|27674.4|27711.4|27704.4|27666.4|27659.4|226
1649167500000|2022-04-05 14:05:00|27683.9|27676.9|27578.9|27571.9|27683.9|27676.9|27566.4|27559.4|785
1649167800000|2022-04-05 14:10:00|27581.4|27574.4|27583.9|27576.9|27596.4|27589.4|27571.4|27564.4|504
1649168100000|2022-04-05 14:15:00|27581.4|27574.4|27546.4|27539.4|27581.4|27574.4|27531.4|27524.4|672
1649168400000|2022-04-05 14:20:00|27548.9|27541.9|27576.4|27569.4|27591.4|27584.4|27541.4|27534.4|366
1649168700000|2022-04-05 14:25:00|27573.9|27566.9|27566.4|27559.4|27583.9|27576.9|27551.4|27544.4|275
1649169000000|2022-04-05 14:30:00|27568.9|27561.9|27561.4|27554.4|27583.9|27576.9|27556.4|27549.4|194
1649169300000|2022-04-05 14:35:00|27563.9|27556.9|27548.9|27541.9|27586.4|27579.4|27536.4|27529.4|249
1649169600000|2022-04-05 14:40:00|27551.4|27544.4|27571.4|27564.4|27573.9|27566.9|27546.4|27539.4|189
1649169900000|2022-04-05 14:45:00|27568.9|27561.9|27601.4|27594.4|27606.4|27599.4|27561.4|27554.4|285
1649170200000|2022-04-05 14:50:00|27603.9|27596.9|27626.4|27619.4|27631.4|27624.4|27596.4|27589.4|236
1649170500000|2022-04-05 14:55:00|27623.9|27616.9|27626.4|27619.4|27631.4|27624.4|27616.4|27609.4|195
1649170800000|2022-04-05 15:00:00|27623.9|27616.9|27616.4|27609.4|27626.4|27619.4|27596.4|27589.4|122
1649171100000|2022-04-05 15:05:00|27618.9|27611.9|27611.4|27604.4|27621.4|27614.4|27601.4|27594.4|86
1649171400000|2022-04-05 15:10:00|27613.9|27606.9|27606.4|27599.4|27616.4|27609.4|27591.4|27584.4|130
1649171700000|2022-04-05 15:15:00|27603.9|27596.9|27586.4|27579.4|27606.4|27599.4|27581.4|27574.4|101
1649172000000|2022-04-05 15:20:00|27588.9|27581.9|27571.4|27564.4|27601.4|27594.4|27571.4|27564.4|118
1649172300000|2022-04-05 15:25:00|27573.9|27566.9|27571.4|27564.4|27586.4|27579.4|27566.4|27559.4|184
1649172600000|2022-04-05 15:30:00|27573.9|27566.9|27611.4|27604.4|27613.9|27606.9|27571.4|27564.4|425
1649172900000|2022-04-05 15:35:00|27616.4|27609.4|27566.4|27559.4|27621.4|27614.4|27556.4|27549.4|172
1649173200000|2022-04-05 15:40:00|27563.9|27556.9|27576.4|27569.4|27581.4|27574.4|27556.4|27549.4|174
1649173500000|2022-04-05 15:45:00|27573.9|27566.9|27576.4|27569.4|27578.9|27571.9|27556.4|27549.4|106
1649173800000|2022-04-05 15:50:00|27573.9|27566.9|27571.4|27564.4|27591.4|27584.4|27561.4|27554.4|105
1649174100000|2022-04-05 15:55:00|27566.4|27559.4|27556.4|27549.4|27571.4|27564.4|27556.4|27549.4|103
1649174400000|2022-04-05 16:00:00|27561.4|27554.4|27561.4|27554.4|27571.4|27564.4|27546.4|27539.4|93
1649174700000|2022-04-05 16:05:00|27558.9|27551.9|27561.4|27554.4|27571.4|27564.4|27556.4|27549.4|129
1649175000000|2022-04-05 16:10:00|27563.9|27556.9|27556.4|27549.4|27563.9|27556.9|27546.4|27539.4|76
1649175300000|2022-04-05 16:15:00|27553.9|27546.9|27521.4|27514.4|27556.4|27549.4|27521.4|27514.4|96
1649175600000|2022-04-05 16:20:00|27523.9|27516.9|27521.4|27514.4|27533.9|27526.9|27511.4|27504.4|160
1649175900000|2022-04-05 16:25:00|27518.9|27511.9|27506.4|27499.4|27518.9|27511.9|27501.4|27494.4|89
1649176200000|2022-04-05 16:30:00|27503.9|27496.9|27506.4|27499.4|27511.4|27504.4|27496.4|27489.4|114
1649176500000|2022-04-05 16:35:00|27501.4|27494.4|27526.4|27519.4|27531.4|27524.4|27496.4|27489.4|190
1649176800000|2022-04-05 16:40:00|27523.9|27516.9|27526.4|27519.4|27541.4|27534.4|27521.4|27514.4|157
1649177100000|2022-04-05 16:45:00|27528.9|27521.9|27546.4|27539.4|27546.4|27539.4|27523.9|27516.9|111
1649177400000|2022-04-05 16:50:00|27543.9|27536.9|27561.4|27554.4|27561.4|27554.4|27543.9|27536.9|72
1649177700000|2022-04-05 16:55:00|27556.4|27549.4|27571.4|27564.4|27576.4|27569.4|27556.4|27549.4|71
1649178000000|2022-04-05 17:00:00|27573.9|27566.9|27576.4|27569.4|27581.4|27574.4|27563.9|27556.9|60
1649178300000|2022-04-05 17:05:00|27571.4|27564.4|27606.4|27599.4|27606.4|27599.4|27571.4|27564.4|150
1649178600000|2022-04-05 17:10:00|27611.4|27604.4|27616.4|27609.4|27616.4|27609.4|27603.9|27596.9|106
1649178900000|2022-04-05 17:15:00|27621.4|27614.4|27636.4|27629.4|27636.4|27629.4|27611.4|27604.4|107
1649179200000|2022-04-05 17:20:00|27641.4|27634.4|27616.4|27609.4|27641.4|27634.4|27611.4|27604.4|150
1649179500000|2022-04-05 17:25:00|27613.9|27606.9|27611.4|27604.4|27618.9|27611.9|27606.4|27599.4|38
1649179800000|2022-04-05 17:30:00|27613.9|27606.9|27601.4|27594.4|27616.4|27609.4|27596.4|27589.4|45
1649180100000|2022-04-05 17:35:00|27596.4|27589.4|27596.4|27589.4|27601.4|27594.4|27596.4|27589.4|86
1649180400000|2022-04-05 17:40:00|27591.4|27584.4|27561.4|27554.4|27593.9|27586.9|27561.4|27554.4|75
1649180700000|2022-04-05 17:45:00|27566.4|27559.4|27556.4|27549.4|27571.4|27564.4|27551.4|27544.4|81
1649181000000|2022-04-05 17:50:00|27553.9|27546.9|27543.9|27536.9|27561.4|27554.4|27536.4|27529.4|57
1649181300000|2022-04-05 17:55:00|27546.4|27539.4|27561.4|27554.4|27561.4|27554.4|27541.4|27534.4|60
1649181600000|2022-04-05 18:00:00|27556.4|27549.4|27546.4|27539.4|27566.4|27559.4|27543.9|27536.9|48
1649181900000|2022-04-05 18:05:00|27548.9|27541.9|27546.4|27539.4|27561.4|27554.4|27543.9|27536.9|33
1649182200000|2022-04-05 18:10:00|27548.9|27541.9|27551.4|27544.4|27558.9|27551.9|27541.4|27534.4|54
1649182500000|2022-04-05 18:15:00|27546.4|27539.4|27571.4|27564.4|27571.4|27564.4|27541.4|27534.4|68
1649182800000|2022-04-05 18:20:00|27573.9|27566.9|27576.4|27569.4|27588.9|27581.9|27566.4|27559.4|84
1649183100000|2022-04-05 18:25:00|27578.9|27571.9|27561.4|27554.4|27583.9|27576.9|27553.9|27546.9|61
1649183400000|2022-04-05 18:30:00|27558.9|27551.9|27556.4|27549.4|27566.4|27559.4|27551.4|27544.4|57
1649183700000|2022-04-05 18:35:00|27558.9|27551.9|27551.4|27544.4|27578.9|27571.9|27548.9|27541.9|41
1649184000000|2022-04-05 18:40:00|27548.9|27541.9|27581.4|27574.4|27586.4|27579.4|27548.9|27541.9|70
1649184300000|2022-04-05 18:45:00|27578.9|27571.9|27571.4|27564.4|27586.4|27579.4|27561.4|27554.4|41
1649184600000|2022-04-05 18:50:00|27576.4|27569.4|27571.4|27564.4|27583.9|27576.9|27566.4|27559.4|48
1649184900000|2022-04-05 18:55:00|27566.4|27559.4|27551.4|27544.4|27576.4|27569.4|27538.9|27531.9|82
1649185200000|2022-04-05 19:00:00|27553.9|27546.9|27526.4|27519.4|27561.4|27554.4|27526.4|27519.4|80
1649185500000|2022-04-05 19:05:00|27521.4|27514.4|27506.4|27499.4|27526.4|27519.4|27506.4|27499.4|135
1649185800000|2022-04-05 19:10:00|27511.4|27504.4|27491.4|27484.4|27511.4|27504.4|27486.4|27479.4|77
1649186100000|2022-04-05 19:15:00|27488.9|27481.9|27481.4|27474.4|27503.9|27496.9|27481.4|27474.4|75
1649186400000|2022-04-05 19:20:00|27476.4|27469.4|27506.4|27499.4|27508.9|27501.9|27473.9|27466.9|100
1649186700000|2022-04-05 19:25:00|27508.9|27501.9|27491.4|27484.4|27508.9|27501.9|27483.9|27476.9|40
1649187000000|2022-04-05 19:30:00|27488.9|27481.9|27461.4|27454.4|27491.4|27484.4|27461.4|27454.4|194
1649187300000|2022-04-05 19:35:00|27458.9|27451.9|27451.4|27444.4|27461.4|27454.4|27446.4|27439.4|159
1649187600000|2022-04-05 19:40:00|27453.9|27446.9|27468.9|27461.9|27471.4|27464.4|27446.4|27439.4|95
1649187900000|2022-04-05 19:45:00|27471.4|27464.4|27446.4|27439.4|27471.4|27464.4|27441.4|27434.4|324
1649188200000|2022-04-05 19:50:00|27441.4|27434.4|27511.4|27504.4|27521.4|27514.4|27441.4|27434.4|491
1649188500000|2022-04-05 19:55:00|27513.9|27506.9|27526.4|27519.4|27536.4|27529.4|27508.9|27501.9|641
1649188800000|2022-04-05 20:00:00|27531.4|27524.4|27531.4|27524.4|27536.4|27529.4|27521.4|27514.4|116
1649189100000|2022-04-05 20:05:00|27536.4|27529.4|27528.9|27521.9|27538.9|27531.9|27526.4|27519.4|29
1649189400000|2022-04-05 20:10:00|27526.4|27519.4|27521.4|27514.4|27528.9|27521.9|27521.4|27514.4|8
1649189700000|2022-04-05 20:15:00|27516.4|27509.4|27523.9|27516.9|27523.9|27516.9|27516.4|27509.4|9
1649190000000|2022-04-05 20:20:00|27521.4|27514.4|27521.4|27514.4|27521.4|27514.4|27521.4|27514.4|6
1649190300000|2022-04-05 20:25:00|27523.9|27516.9|27516.4|27509.4|27523.9|27516.9|27513.9|27506.9|5
1649190600000|2022-04-05 20:30:00|27513.9|27506.9|27526.4|27519.4|27531.4|27524.4|27511.4|27504.4|65
1649190900000|2022-04-05 20:35:00|27528.9|27521.9|27528.9|27521.9|27531.4|27524.4|27528.9|27521.9|1
1649191200000|2022-04-05 20:40:00|27531.4|27524.4|27531.4|27524.4|27531.4|27524.4|27528.9|27521.9|0
1649191500000|2022-04-05 20:45:00|27533.9|27526.9|27553.9|27546.9|27556.4|27549.4|27531.4|27524.4|65
1649191800000|2022-04-05 20:50:00|27556.4|27549.4|27551.4|27544.4|27556.4|27549.4|27548.9|27541.9|15
1649192100000|2022-04-05 20:55:00|27548.9|27541.9|27557.9|27542.9|27562.9|27547.9|27546.4|27539.4|15
1649192400000|2022-04-05 21:00:00|27555.4|27540.4|27560.4|27545.4|27562.9|27547.9|27555.4|27540.4|6
1649192700000|2022-04-05 21:05:00|27562.9|27547.9|27562.9|27547.9|27562.9|27547.9|27562.9|27547.9|0
1649193300000|2022-04-05 21:15:00|27563.5|27533.5|27564.3|27534.3|27564.8|27534.8|27562.6|27532.6|8060
1649193600000|2022-04-05 21:20:00|27564.2|27534.2|27569|27539|27570.3|27540.3|27562.7|27532.7|0
1649193900000|2022-04-05 21:25:00|27569.1|27539.1|27570.3|27540.3|27571.2|27541.2|27567.6|27537.6|0
1649194200000|2022-04-05 21:30:00|27570.5|27540.5|27568.6|27538.6|27570.8|27540.8|27566.9|27536.9|0
1649194500000|2022-04-05 21:35:00|27572.7|27542.7|27572.5|27542.5|27572.8|27542.8|27571.9|27541.9|0
1649194800000|2022-04-05 21:40:00|27572.6|27542.6|27572.3|27542.3|27572.8|27542.8|27572.3|27542.3|0
1649195100000|2022-04-05 21:45:00|27572.2|27542.2|27570.9|27540.9|27572.2|27542.2|27570.8|27540.8|0
1649195400000|2022-04-05 21:50:00|27570.6|27540.6|27571.2|27541.2|27571.4|27541.4|27570.5|27540.5|0
1649195700000|2022-04-05 21:55:00|27571.3|27541.3|27571.1|27541.1|27571.3|27541.3|27570.4|27540.4|0
1649196000000|2022-04-05 22:00:00|27567.3|27537.3|27559.2|27529.2|27569.5|27539.5|27559.2|27529.2|0
1649196300000|2022-04-05 22:05:00|27560.3|27530.3|27555.4|27540.4|27560.3|27540.4|27549.9|27519.9|0
1649196900000|2022-04-05 22:15:00|27552.9|27537.9|27552.9|27537.9|27552.9|27537.9|27552.9|27537.9|0
1649197200000|2022-04-05 22:20:00|27555.4|27540.4|27540.4|27525.4|27555.4|27540.4|27540.4|27525.4|15
1649197500000|2022-04-05 22:25:00|27535.4|27520.4|27535.4|27520.4|27540.4|27525.4|27535.4|27520.4|13
1649197800000|2022-04-05 22:30:00|27550.4|27535.4|27550.4|27535.4|27550.4|27535.4|27547.9|27532.9|14
1649198100000|2022-04-05 22:35:00|27547.9|27532.9|27547.9|27532.9|27547.9|27532.9|27547.9|27532.9|0
1649198400000|2022-04-05 22:40:00|27550.4|27535.4|27557.9|27542.9|27560.4|27545.4|27550.4|27535.4|10
1649198700000|2022-04-05 22:45:00|27560.4|27545.4|27555.4|27540.4|27562.9|27547.9|27555.4|27540.4|1
1649199300000|2022-04-05 22:55:00|27560.4|27545.4|27555.4|27540.4|27560.4|27545.4|27555.4|27540.4|2
1649199600000|2022-04-05 23:00:00|27552.9|27537.9|27552.9|27537.9|27555.4|27540.4|27545.4|27530.4|22
1649199900000|2022-04-05 23:05:00|27550.4|27535.4|27540.4|27525.4|27550.4|27535.4|27535.4|27520.4|11
1649200200000|2022-04-05 23:10:00|||||||||1
1649200500000|2022-04-05 23:15:00|27532.9|27517.9|27532.9|27517.9|27532.9|27517.9|27530.4|27515.4|10
1649200800000|2022-04-05 23:20:00|27530.4|27515.4|27537.9|27522.9|27540.4|27525.4|27530.4|27515.4|6
1649201100000|2022-04-05 23:25:00|27535.4|27520.4|27535.4|27520.4|27542.9|27527.9|27525.4|27510.4|35
1649201400000|2022-04-05 23:30:00|27540.4|27525.4|27553.9|27546.9|27553.9|27546.9|27528.9|27517.9|16730
1649201700000|2022-04-05 23:35:00|27551.4|27544.4|27546.4|27539.4|27556.4|27549.4|27543.9|27536.9|93
1649202000000|2022-04-05 23:40:00|27551.4|27544.4|27561.4|27554.4|27566.4|27559.4|27551.4|27544.4|142
1649202300000|2022-04-05 23:45:00|27556.4|27549.4|27511.4|27504.4|27556.4|27549.4|27508.9|27501.9|189
1649202600000|2022-04-05 23:50:00|27508.9|27501.9|27486.4|27479.4|27518.9|27511.9|27483.9|27476.9|99
1649202900000|2022-04-05 23:55:00|27483.9|27476.9|27493.9|27486.9|27511.4|27504.4|27481.4|27474.4|286
1649203200000|2022-04-06 00:00:00|27491.4|27484.4|27431.4|27424.4|27501.4|27494.4|27421.4|27414.4|1437
1649203500000|2022-04-06 00:05:00|27428.9|27421.9|27441.4|27434.4|27473.9|27466.9|27406.4|27399.4|1378
1649203800000|2022-04-06 00:10:00|27438.9|27431.9|27506.4|27499.4|27523.9|27516.9|27436.4|27429.4|1148
1649204100000|2022-04-06 00:15:00|27508.9|27501.9|27501.4|27494.4|27526.4|27519.4|27468.9|27461.9|553
1649204400000|2022-04-06 00:20:00|27506.4|27499.4|27481.4|27474.4|27511.4|27504.4|27471.4|27464.4|334
1649204700000|2022-04-06 00:25:00|27478.9|27471.9|27456.4|27449.4|27491.4|27484.4|27446.4|27439.4|312
1649205000000|2022-04-06 00:30:00|27453.9|27446.9|27421.4|27414.4|27453.9|27446.9|27416.4|27409.4|406
1649205300000|2022-04-06 00:35:00|27418.9|27411.9|27436.4|27429.4|27451.4|27444.4|27371.4|27364.4|990
1649205600000|2022-04-06 00:40:00|27433.9|27426.9|27406.4|27399.4|27441.4|27434.4|27391.4|27384.4|550
1649205900000|2022-04-06 00:45:00|27403.9|27396.9|27391.4|27384.4|27403.9|27396.9|27361.4|27354.4|577
1649206200000|2022-04-06 00:50:00|27386.4|27379.4|27376.4|27369.4|27391.4|27384.4|27366.4|27359.4|377
1649206500000|2022-04-06 00:55:00|27371.4|27364.4|27336.4|27329.4|27381.4|27374.4|27336.4|27329.4|460
1649206800000|2022-04-06 01:00:00|27338.9|27331.9|27371.4|27364.4|27378.9|27371.9|27328.9|27321.9|484
1649207100000|2022-04-06 01:05:00|27366.4|27359.4|27396.4|27389.4|27401.4|27394.4|27346.4|27339.4|459
1649207400000|2022-04-06 01:10:00|27391.4|27384.4|27386.4|27379.4|27401.4|27394.4|27378.9|27371.9|348
1649207700000|2022-04-06 01:15:00|27388.9|27381.9|27431.4|27424.4|27438.9|27431.9|27388.9|27381.9|376
1649208000000|2022-04-06 01:20:00|27433.9|27426.9|27421.4|27414.4|27441.4|27434.4|27416.4|27409.4|177
1649208300000|2022-04-06 01:25:00|27431.4|27424.4|27396.4|27389.4|27441.4|27434.4|27396.4|27389.4|209
1649208600000|2022-04-06 01:30:00|27393.9|27386.9|27358.9|27351.9|27393.9|27386.9|27356.4|27349.4|551
1649208900000|2022-04-06 01:35:00|27361.4|27354.4|27341.4|27334.4|27368.9|27361.9|27331.4|27324.4|470
1649209200000|2022-04-06 01:40:00|27346.4|27339.4|27316.4|27309.4|27346.4|27339.4|27311.4|27304.4|714
1649209500000|2022-04-06 01:45:00|27311.4|27304.4|27306.4|27299.4|27313.9|27306.9|27286.4|27279.4|683
1649209800000|2022-04-06 01:50:00|27303.9|27296.9|27256.4|27249.4|27311.4|27304.4|27256.4|27249.4|697
1649210100000|2022-04-06 01:55:00|27251.4|27244.4|27216.4|27209.4|27256.4|27249.4|27206.4|27199.4|856
1649210400000|2022-04-06 02:00:00|27221.4|27214.4|27241.4|27234.4|27256.4|27249.4|27211.4|27204.4|535
1649210700000|2022-04-06 02:05:00|27243.9|27236.9|27261.4|27254.4|27266.4|27259.4|27236.4|27229.4|325
1649211000000|2022-04-06 02:10:00|27263.9|27256.9|27256.4|27249.4|27266.4|27259.4|27246.4|27239.4|191
1649211300000|2022-04-06 02:15:00|27258.9|27251.9|27246.4|27239.4|27261.4|27254.4|27246.4|27239.4|138
1649211600000|2022-04-06 02:20:00|27251.4|27244.4|27246.4|27239.4|27261.4|27254.4|27241.4|27234.4|363
1649211900000|2022-04-06 02:25:00|27251.4|27244.4|27251.4|27244.4|27261.4|27254.4|27243.9|27236.9|271
1649212200000|2022-04-06 02:30:00|27246.4|27239.4|27268.9|27261.9|27281.4|27274.4|27241.4|27234.4|325
1649212500000|2022-04-06 02:35:00|27271.4|27264.4|27276.4|27269.4|27286.4|27279.4|27266.4|27259.4|125
1649212800000|2022-04-06 02:40:00|27278.9|27271.9|27221.4|27214.4|27278.9|27271.9|27216.4|27209.4|256
1649213100000|2022-04-06 02:45:00|27223.9|27216.9|27231.4|27224.4|27246.4|27239.4|27221.4|27214.4|123
1649213400000|2022-04-06 02:50:00|27233.9|27226.9|27261.4|27254.4|27266.4|27259.4|27231.4|27224.4|130
1649213700000|2022-04-06 02:55:00|27263.9|27256.9|27271.4|27264.4|27271.4|27264.4|27256.4|27249.4|43
1649214000000|2022-04-06 03:00:00|27268.9|27261.9|27256.4|27249.4|27271.4|27264.4|27251.4|27244.4|149
1649214300000|2022-04-06 03:05:00|27253.9|27246.9|27278.9|27271.9|27281.4|27274.4|27253.9|27246.9|70
1649214600000|2022-04-06 03:10:00|27281.4|27274.4|27291.4|27284.4|27296.4|27289.4|27268.9|27261.9|166
1649214900000|2022-04-06 03:15:00|27288.9|27281.9|27291.4|27284.4|27306.4|27299.4|27281.4|27274.4|145
1649215200000|2022-04-06 03:20:00|27288.9|27281.9|27281.4|27274.4|27288.9|27281.9|27281.4|27274.4|87
1649215500000|2022-04-06 03:25:00|27278.9|27271.9|27276.4|27269.4|27296.4|27289.4|27276.4|27269.4|149
1649215800000|2022-04-06 03:30:00|27271.4|27264.4|27301.4|27294.4|27301.4|27294.4|27271.4|27264.4|252
1649216100000|2022-04-06 03:35:00|27306.4|27299.4|27296.4|27289.4|27321.4|27314.4|27281.4|27274.4|304
1649216400000|2022-04-06 03:40:00|27293.9|27286.9|27276.4|27269.4|27306.4|27299.4|27273.9|27266.9|310
1649216700000|2022-04-06 03:45:00|27278.9|27271.9|27286.4|27279.4|27288.9|27281.9|27268.9|27261.9|151
1649217000000|2022-04-06 03:50:00|27288.9|27281.9|27278.9|27271.9|27291.4|27284.4|27266.4|27259.4|196
1649217300000|2022-04-06 03:55:00|27276.4|27269.4|27271.4|27264.4|27283.9|27276.9|27256.4|27249.4|300
1649217600000|2022-04-06 04:00:00|27273.9|27266.9|27281.4|27274.4|27283.9|27276.9|27271.4|27264.4|248
1649217900000|2022-04-06 04:05:00|27286.4|27279.4|27311.4|27304.4|27316.4|27309.4|27281.4|27274.4|229
1649218200000|2022-04-06 04:10:00|27313.9|27306.9|27321.4|27314.4|27331.4|27324.4|27313.9|27306.9|139
1649218500000|2022-04-06 04:15:00|27323.9|27316.9|27331.4|27324.4|27341.4|27334.4|27323.9|27316.9|159
1649218800000|2022-04-06 04:20:00|27328.9|27321.9|27326.4|27319.4|27341.4|27334.4|27323.9|27316.9|118
1649219100000|2022-04-06 04:25:00|27331.4|27324.4|27316.4|27309.4|27331.4|27324.4|27313.9|27306.9|208
1649219400000|2022-04-06 04:30:00|27318.9|27311.9|27316.4|27309.4|27331.4|27324.4|27311.4|27304.4|82
1649219700000|2022-04-06 04:35:00|27318.9|27311.9|27306.4|27299.4|27318.9|27311.9|27301.4|27294.4|91
1649220000000|2022-04-06 04:40:00|27308.9|27301.9|27331.4|27324.4|27336.4|27329.4|27308.9|27301.9|178
1649220300000|2022-04-06 04:45:00|27333.9|27326.9|27346.4|27339.4|27356.4|27349.4|27333.9|27326.9|291
1649220600000|2022-04-06 04:50:00|27348.9|27341.9|27336.4|27329.4|27348.9|27341.9|27336.4|27329.4|125
1649220900000|2022-04-06 04:55:00|27331.4|27324.4|27326.4|27319.4|27346.4|27339.4|27326.4|27319.4|163
1649221200000|2022-04-06 05:00:00|27331.4|27324.4|27356.4|27349.4|27361.4|27354.4|27331.4|27324.4|368
1649221500000|2022-04-06 05:05:00|27351.4|27344.4|27381.4|27374.4|27386.4|27379.4|27348.9|27341.9|583
1649221800000|2022-04-06 05:10:00|27383.9|27376.9|27366.4|27359.4|27386.4|27379.4|27361.4|27354.4|188
1649222100000|2022-04-06 05:15:00|27368.9|27361.9|27386.4|27379.4|27386.4|27379.4|27368.9|27361.9|197
1649222400000|2022-04-06 05:20:00|27381.4|27374.4|27391.4|27384.4|27391.4|27384.4|27376.4|27369.4|249
1649222700000|2022-04-06 05:25:00|27393.9|27386.9|27396.4|27389.4|27406.4|27399.4|27386.4|27379.4|530
1649223000000|2022-04-06 05:30:00|27391.4|27384.4|27386.4|27379.4|27396.4|27389.4|27376.4|27369.4|248
1649223300000|2022-04-06 05:35:00|27391.4|27384.4|27396.4|27389.4|27408.9|27401.9|27391.4|27384.4|291
1649223600000|2022-04-06 05:40:00|27393.9|27386.9|27381.4|27374.4|27401.4|27394.4|27376.4|27369.4|453
1649223900000|2022-04-06 05:45:00|27376.4|27369.4|27366.4|27359.4|27386.4|27379.4|27366.4|27359.4|344
1649224200000|2022-04-06 05:50:00|27371.4|27364.4|27376.4|27369.4|27378.9|27371.9|27363.9|27356.9|501
1649224500000|2022-04-06 05:55:00|27381.4|27374.4|27366.4|27359.4|27386.4|27379.4|27351.4|27344.4|1887
1649224800000|2022-04-06 06:00:00|27356.4|27349.4|27396.4|27389.4|27403.9|27396.9|27346.4|27339.4|2089
1649225100000|2022-04-06 06:05:00|27393.9|27386.9|27393.9|27386.9|27398.9|27391.9|27371.4|27364.4|852
1649225400000|2022-04-06 06:10:00|27391.4|27384.4|27426.4|27419.4|27426.4|27419.4|27391.4|27384.4|332
1649225700000|2022-04-06 06:15:00|27431.4|27424.4|27421.4|27414.4|27436.4|27429.4|27411.4|27404.4|535
1649226000000|2022-04-06 06:20:00|27426.4|27419.4|27411.4|27404.4|27431.4|27424.4|27411.4|27404.4|275
1649226300000|2022-04-06 06:25:00|27413.9|27406.9|27426.4|27419.4|27426.4|27419.4|27413.9|27406.9|86
1649226600000|2022-04-06 06:30:00|27423.9|27416.9|27428.9|27421.9|27431.4|27424.4|27421.4|27414.4|43
1649226900000|2022-04-06 06:35:00|27431.4|27424.4|27448.9|27441.9|27451.4|27444.4|27428.9|27421.9|64
1649227200000|2022-04-06 06:40:00|27451.4|27444.4|27446.4|27439.4|27451.4|27444.4|27443.9|27436.9|6
1649227500000|2022-04-06 06:45:00|27443.9|27436.9|27443.9|27436.9|27446.4|27439.4|27436.4|27429.4|17
1649227800000|2022-04-06 06:50:00|27441.4|27434.4|27433.9|27426.9|27441.4|27434.4|27431.4|27424.4|46
1649228100000|2022-04-06 06:55:00|27436.4|27429.4|27433.9|27426.9|27443.9|27436.9|27433.9|27426.9|5
1649228400000|2022-04-06 07:00:00|27436.4|27429.4|27421.4|27414.4|27448.9|27441.9|27418.9|27411.9|41
1649228700000|2022-04-06 07:05:00|27423.9|27416.9|27436.4|27429.4|27436.4|27429.4|27411.4|27404.4|102
1649229000000|2022-04-06 07:10:00|27431.4|27424.4|27443.9|27436.9|27466.4|27459.4|27421.4|27414.4|159
1649229300000|2022-04-06 07:15:00|27446.4|27439.4|27433.9|27426.9|27448.9|27441.9|27431.4|27424.4|40
1649229600000|2022-04-06 07:20:00|27431.4|27424.4|27428.9|27421.9|27436.4|27429.4|27421.4|27414.4|63
1649229900000|2022-04-06 07:25:00|27426.4|27419.4|27431.4|27424.4|27441.4|27434.4|27423.9|27416.9|54
1649230200000|2022-04-06 07:30:00|27433.9|27426.9|27366.4|27359.4|27443.9|27436.9|27366.4|27359.4|332
1649230500000|2022-04-06 07:35:00|27368.9|27361.9|27348.9|27341.9|27373.9|27366.9|27343.9|27336.9|188
1649230800000|2022-04-06 07:40:00|27351.4|27344.4|27331.4|27324.4|27361.4|27354.4|27321.4|27314.4|192
1649231100000|2022-04-06 07:45:00|27328.9|27321.9|27306.4|27299.4|27328.9|27321.9|27306.4|27299.4|211
1649231400000|2022-04-06 07:50:00|27308.9|27301.9|27306.4|27299.4|27321.4|27314.4|27296.4|27289.4|124
1649231700000|2022-04-06 07:55:00|27303.9|27296.9|27291.4|27284.4|27313.9|27306.9|27281.4|27274.4|248
1649232000000|2022-04-06 08:00:00|27293.9|27286.9|27316.4|27309.4|27318.9|27311.9|27286.4|27279.4|138
1649232300000|2022-04-06 08:05:00|27313.9|27306.9|27326.4|27319.4|27331.4|27324.4|27311.4|27304.4|131
1649232600000|2022-04-06 08:10:00|27321.4|27314.4|27321.4|27314.4|27326.4|27319.4|27306.4|27299.4|116
1649232900000|2022-04-06 08:15:00|27318.9|27311.9|27306.4|27299.4|27333.9|27326.9|27286.4|27279.4|141
1649233200000|2022-04-06 08:20:00|27301.4|27294.4|27286.4|27279.4|27306.4|27299.4|27276.4|27269.4|138
1649233500000|2022-04-06 08:25:00|27288.9|27281.9|27301.4|27294.4|27306.4|27299.4|27283.9|27276.9|66
1649233800000|2022-04-06 08:30:00|27298.9|27291.9|27301.4|27294.4|27316.4|27309.4|27296.4|27289.4|52
1649234100000|2022-04-06 08:35:00|27303.9|27296.9|27301.4|27294.4|27316.4|27309.4|27281.4|27274.4|107
1649234400000|2022-04-06 08:40:00|27303.9|27296.9|27286.4|27279.4|27306.4|27299.4|27276.4|27269.4|94
1649234700000|2022-04-06 08:45:00|27283.9|27276.9|27316.4|27309.4|27326.4|27319.4|27281.4|27274.4|117
1649235000000|2022-04-06 08:50:00|27313.9|27306.9|27326.4|27319.4|27331.4|27324.4|27311.4|27304.4|44
1649235300000|2022-04-06 08:55:00|27323.9|27316.9|27328.9|27321.9|27331.4|27324.4|27316.4|27309.4|39
1649235600000|2022-04-06 09:00:00|27326.4|27319.4|27331.4|27324.4|27341.4|27334.4|27326.4|27319.4|56
1649235900000|2022-04-06 09:05:00|27328.9|27321.9|27321.4|27314.4|27336.4|27329.4|27311.4|27304.4|40
1649236200000|2022-04-06 09:10:00|27323.9|27316.9|27296.4|27289.4|27326.4|27319.4|27286.4|27279.4|112
1649236500000|2022-04-06 09:15:00|27293.9|27286.9|27291.4|27284.4|27311.4|27304.4|27276.4|27269.4|146
1649236800000|2022-04-06 09:20:00|27293.9|27286.9|27271.4|27264.4|27293.9|27286.9|27266.4|27259.4|142
1649237100000|2022-04-06 09:25:00|27276.4|27269.4|27261.4|27254.4|27276.4|27269.4|27261.4|27254.4|77
1649237400000|2022-04-06 09:30:00|27266.4|27259.4|27281.4|27274.4|27281.4|27274.4|27266.4|27259.4|94
1649237700000|2022-04-06 09:35:00|27276.4|27269.4|27263.9|27256.9|27281.4|27274.4|27263.9|27256.9|85
1649238000000|2022-04-06 09:40:00|27261.4|27254.4|27261.4|27254.4|27271.4|27264.4|27251.4|27244.4|135
1649238300000|2022-04-06 09:45:00|27258.9|27251.9|27256.4|27249.4|27263.9|27256.9|27251.4|27244.4|101
1649238600000|2022-04-06 09:50:00|27251.4|27244.4|27261.4|27254.4|27266.4|27259.4|27241.4|27234.4|63
1649238900000|2022-04-06 09:55:00|27258.9|27251.9|27286.4|27279.4|27291.4|27284.4|27258.9|27251.9|99
1649239200000|2022-04-06 10:00:00|27288.9|27281.9|27296.4|27289.4|27296.4|27289.4|27281.4|27274.4|68
1649239500000|2022-04-06 10:05:00|27301.4|27294.4|27296.4|27289.4|27301.4|27294.4|27293.9|27286.9|25
1649239800000|2022-04-06 10:10:00|27293.9|27286.9|27263.9|27256.9|27296.4|27289.4|27261.4|27254.4|113
1649240100000|2022-04-06 10:15:00|27266.4|27259.4|27256.4|27249.4|27271.4|27264.4|27246.4|27239.4|57
1649240400000|2022-04-06 10:20:00|27261.4|27254.4|27271.4|27264.4|27271.4|27264.4|27251.4|27244.4|99
1649240700000|2022-04-06 10:25:00|27268.9|27261.9|27291.4|27284.4|27291.4|27284.4|27268.9|27261.9|86
1649241000000|2022-04-06 10:30:00|27288.9|27281.9|27281.4|27274.4|27291.4|27284.4|27266.4|27259.4|52
1649241300000|2022-04-06 10:35:00|27278.9|27271.9|27266.4|27259.4|27281.4|27274.4|27261.4|27254.4|26
1649241600000|2022-04-06 10:40:00|27268.9|27261.9|27271.4|27264.4|27276.4|27269.4|27261.4|27254.4|300
1649241900000|2022-04-06 10:45:00|27268.9|27261.9|27261.4|27254.4|27271.4|27264.4|27258.9|27251.9|39
1649242200000|2022-04-06 10:50:00|27258.9|27251.9|27251.4|27244.4|27261.4|27254.4|27246.4|27239.4|28
1649242500000|2022-04-06 10:55:00|27248.9|27241.9|27236.4|27229.4|27251.4|27244.4|27231.4|27224.4|102
1649242800000|2022-04-06 11:00:00|27238.9|27231.9|27221.4|27214.4|27241.4|27234.4|27221.4|27214.4|82
1649243100000|2022-04-06 11:05:00|27223.9|27216.9|27206.4|27199.4|27226.4|27219.4|27206.4|27199.4|127
1649243400000|2022-04-06 11:10:00|27201.4|27194.4|27196.4|27189.4|27216.4|27209.4|27196.4|27189.4|224
1649243700000|2022-04-06 11:15:00|27201.4|27194.4|27201.4|27194.4|27211.4|27204.4|27181.4|27174.4|171
1649244000000|2022-04-06 11:20:00|27198.9|27191.9|27186.4|27179.4|27201.4|27194.4|27186.4|27179.4|72
1649244300000|2022-04-06 11:25:00|27183.9|27176.9|27186.4|27179.4|27196.4|27189.4|27183.9|27176.9|26
1649244600000|2022-04-06 11:30:00|27188.9|27181.9|27181.4|27174.4|27191.4|27184.4|27171.4|27164.4|97
1649244900000|2022-04-06 11:35:00|27186.4|27179.4|27186.4|27179.4|27196.4|27189.4|27181.4|27174.4|29
1649245200000|2022-04-06 11:40:00|27183.9|27176.9|27171.4|27164.4|27186.4|27179.4|27166.4|27159.4|69
1649245500000|2022-04-06 11:45:00|27168.9|27161.9|27171.4|27164.4|27178.9|27171.9|27161.4|27154.4|52
1649245800000|2022-04-06 11:50:00|27166.4|27159.4|27151.4|27144.4|27166.4|27159.4|27143.9|27136.9|219
1649246100000|2022-04-06 11:55:00|27148.9|27141.9|27146.4|27139.4|27161.4|27154.4|27146.4|27139.4|224
1649246400000|2022-04-06 12:00:00|27151.4|27144.4|27151.4|27144.4|27156.4|27149.4|27141.4|27134.4|223
1649246700000|2022-04-06 12:05:00|27156.4|27149.4|27166.4|27159.4|27166.4|27159.4|27151.4|27144.4|258
1649247000000|2022-04-06 12:10:00|27161.4|27154.4|27176.4|27169.4|27176.4|27169.4|27148.9|27141.9|129
1649247300000|2022-04-06 12:15:00|27173.9|27166.9|27176.4|27169.4|27178.9|27171.9|27161.4|27154.4|37
1649247600000|2022-04-06 12:20:00|27178.9|27171.9|27181.4|27174.4|27183.9|27176.9|27171.4|27164.4|50
1649247900000|2022-04-06 12:25:00|27183.9|27176.9|27186.4|27179.4|27191.4|27184.4|27181.4|27174.4|44
1649248200000|2022-04-06 12:30:00|27191.4|27184.4|27171.4|27164.4|27191.4|27184.4|27166.4|27159.4|89
1649248500000|2022-04-06 12:35:00|27176.4|27169.4|27171.4|27164.4|27178.9|27171.9|27166.4|27159.4|41
1649248800000|2022-04-06 12:40:00|27166.4|27159.4|27161.4|27154.4|27171.4|27164.4|27151.4|27144.4|91
1649249100000|2022-04-06 12:45:00|27158.9|27151.9|27153.9|27146.9|27166.4|27159.4|27146.4|27139.4|209
1649249400000|2022-04-06 12:50:00|27151.4|27144.4|27156.4|27149.4|27171.4|27164.4|27146.4|27139.4|81
1649249700000|2022-04-06 12:55:00|27153.9|27146.9|27181.4|27174.4|27186.4|27179.4|27151.4|27144.4|65
1649250000000|2022-04-06 13:00:00|27178.9|27171.9|27201.4|27194.4|27201.4|27194.4|27173.9|27166.9|174
1649250300000|2022-04-06 13:05:00|27196.4|27189.4|27193.9|27186.9|27206.4|27199.4|27193.9|27186.9|83
1649250600000|2022-04-06 13:10:00|27196.4|27189.4|27191.4|27184.4|27201.4|27194.4|27186.4|27179.4|32
1649250900000|2022-04-06 13:15:00|27188.9|27181.9|27196.4|27189.4|27206.4|27199.4|27188.9|27181.9|33
1649251200000|2022-04-06 13:20:00|27193.9|27186.9|27191.4|27184.4|27201.4|27194.4|27181.4|27174.4|27
1649251500000|2022-04-06 13:25:00|27188.9|27181.9|27176.4|27169.4|27193.9|27186.9|27171.4|27164.4|80
1649251800000|2022-04-06 13:30:00|27173.9|27166.9|27146.4|27139.4|27206.4|27199.4|27136.4|27129.4|325
1649252100000|2022-04-06 13:35:00|27151.4|27144.4|27106.4|27099.4|27151.4|27144.4|27096.4|27089.4|338
1649252400000|2022-04-06 13:40:00|27101.4|27094.4|27071.4|27064.4|27106.4|27099.4|27071.4|27064.4|261
1649252700000|2022-04-06 13:45:00|27073.9|27066.9|27056.4|27049.4|27086.4|27079.4|27051.4|27044.4|308
1649253000000|2022-04-06 13:50:00|27051.4|27044.4|27056.4|27049.4|27071.4|27064.4|27046.4|27039.4|326
1649253300000|2022-04-06 13:55:00|27051.4|27044.4|27036.4|27029.4|27066.4|27059.4|27036.4|27029.4|348
1649253600000|2022-04-06 14:00:00|27033.9|27026.9|27016.4|27009.4|27053.9|27046.9|27011.4|27004.4|357
1649253900000|2022-04-06 14:05:00|27013.9|27006.9|27016.4|27009.4|27033.9|27026.9|27003.9|26996.9|200
1649254200000|2022-04-06 14:10:00|27011.4|27004.4|27033.9|27026.9|27036.4|27029.4|27006.4|26999.4|156
1649254500000|2022-04-06 14:15:00|27031.4|27024.4|27056.4|27049.4|27066.4|27059.4|27031.4|27024.4|427
1649254800000|2022-04-06 14:20:00|27058.9|27051.9|27071.4|27064.4|27081.4|27074.4|27056.4|27049.4|198
1649255100000|2022-04-06 14:25:00|27073.9|27066.9|27031.4|27024.4|27076.4|27069.4|27028.9|27021.9|165
1649255400000|2022-04-06 14:30:00|27028.9|27021.9|27066.4|27059.4|27071.4|27064.4|27026.4|27019.4|126
1649255700000|2022-04-06 14:35:00|27068.9|27061.9|27086.4|27079.4|27091.4|27084.4|27061.4|27054.4|128
1649256000000|2022-04-06 14:40:00|27083.9|27076.9|27096.4|27089.4|27101.4|27094.4|27071.4|27064.4|187
1649256300000|2022-04-06 14:45:00|27093.9|27086.9|27111.4|27104.4|27116.4|27109.4|27088.9|27081.9|153
1649256600000|2022-04-06 14:50:00|27108.9|27101.9|27086.4|27079.4|27116.4|27109.4|27076.4|27069.4|135
1649256900000|2022-04-06 14:55:00|27088.9|27081.9|27076.4|27069.4|27098.9|27091.9|27073.9|27066.9|81
1649257200000|2022-04-06 15:00:00|27073.9|27066.9|27096.4|27089.4|27101.4|27094.4|27066.4|27059.4|171
1649257500000|2022-04-06 15:05:00|27091.4|27084.4|27076.4|27069.4|27096.4|27089.4|27071.4|27064.4|131
1649257800000|2022-04-06 15:10:00|27073.9|27066.9|27076.4|27069.4|27081.4|27074.4|27066.4|27059.4|113
1649258100000|2022-04-06 15:15:00|27081.4|27074.4|27066.4|27059.4|27091.4|27084.4|27061.4|27054.4|245
1649258400000|2022-04-06 15:20:00|27068.9|27061.9|27096.4|27089.4|27111.4|27104.4|27066.4|27059.4|257
1649258700000|2022-04-06 15:25:00|27091.4|27084.4|27091.4|27084.4|27098.9|27091.9|27076.4|27069.4|233
1649259000000|2022-04-06 15:30:00|27096.4|27089.4|27086.4|27079.4|27106.4|27099.4|27076.4|27069.4|259
1649259300000|2022-04-06 15:35:00|27088.9|27081.9|27091.4|27084.4|27096.4|27089.4|27076.4|27069.4|157
1649259600000|2022-04-06 15:40:00|27093.9|27086.9|27116.4|27109.4|27116.4|27109.4|27091.4|27084.4|98
1649259900000|2022-04-06 15:45:00|27118.9|27111.9|27141.4|27134.4|27151.4|27144.4|27106.4|27099.4|206
1649260200000|2022-04-06 15:50:00|27146.4|27139.4|27148.9|27141.9|27161.4|27154.4|27136.4|27129.4|182
1649260500000|2022-04-06 15:55:00|27151.4|27144.4|27136.4|27129.4|27161.4|27154.4|27131.4|27124.4|553
1649260800000|2022-04-06 16:00:00|27138.9|27131.9|27138.9|27131.9|27151.4|27144.4|27131.4|27124.4|87
1649261100000|2022-04-06 16:05:00|27136.4|27129.4|27136.4|27129.4|27156.4|27149.4|27131.4|27124.4|105
1649261400000|2022-04-06 16:10:00|27133.9|27126.9|27106.4|27099.4|27138.9|27131.9|27106.4|27099.4|163
1649261700000|2022-04-06 16:15:00|27103.9|27096.9|27086.4|27079.4|27106.4|27099.4|27081.4|27074.4|188
1649262000000|2022-04-06 16:20:00|27083.9|27076.9|27081.4|27074.4|27091.4|27084.4|27071.4|27064.4|76
1649262300000|2022-04-06 16:25:00|27083.9|27076.9|27081.4|27074.4|27083.9|27076.9|27071.4|27064.4|91
1649262600000|2022-04-06 16:30:00|27078.9|27071.9|27081.4|27074.4|27091.4|27084.4|27071.4|27064.4|73
1649262900000|2022-04-06 16:35:00|27078.9|27071.9|27071.4|27064.4|27081.4|27074.4|27068.9|27061.9|41
1649263200000|2022-04-06 16:40:00|27073.9|27066.9|27081.4|27074.4|27081.4|27074.4|27071.4|27064.4|27
1649263500000|2022-04-06 16:45:00|27083.9|27076.9|27081.4|27074.4|27091.4|27084.4|27056.4|27049.4|97
1649263800000|2022-04-06 16:50:00|27076.4|27069.4|27076.4|27069.4|27081.4|27074.4|27066.4|27059.4|89
1649264100000|2022-04-06 16:55:00|27078.9|27071.9|27076.4|27069.4|27081.4|27074.4|27071.4|27064.4|55
1649264400000|2022-04-06 17:00:00|27071.4|27064.4|27076.4|27069.4|27081.4|27074.4|27068.9|27061.9|25
1649264700000|2022-04-06 17:05:00|27081.4|27074.4|27081.4|27074.4|27093.9|27086.9|27071.4|27064.4|62
1649265000000|2022-04-06 17:10:00|27083.9|27076.9|27091.4|27084.4|27093.9|27086.9|27081.4|27074.4|51
1649265300000|2022-04-06 17:15:00|27088.9|27081.9|27091.4|27084.4|27106.4|27099.4|27086.4|27079.4|75
1649265600000|2022-04-06 17:20:00|27093.9|27086.9|27111.4|27104.4|27111.4|27104.4|27091.4|27084.4|49
1649265900000|2022-04-06 17:25:00|27116.4|27109.4|27116.4|27109.4|27116.4|27109.4|27101.4|27094.4|56
1649266200000|2022-04-06 17:30:00|27113.9|27106.9|27128.9|27121.9|27136.4|27129.4|27106.4|27099.4|108
1649266500000|2022-04-06 17:35:00|27131.4|27124.4|27131.4|27124.4|27133.9|27126.9|27116.4|27109.4|88
1649266800000|2022-04-06 17:40:00|27133.9|27126.9|27156.4|27149.4|27163.9|27156.9|27126.4|27119.4|150
1649267100000|2022-04-06 17:45:00|27158.9|27151.9|27161.4|27154.4|27161.4|27154.4|27131.4|27124.4|105
1649267400000|2022-04-06 17:50:00|27158.9|27151.9|27156.4|27149.4|27161.4|27154.4|27146.4|27139.4|164
1649267700000|2022-04-06 17:55:00|27153.9|27146.9|27111.4|27104.4|27156.4|27149.4|27108.9|27101.9|91
1649268000000|2022-04-06 18:00:00|27113.9|27106.9|27178.9|27171.9|27238.9|27231.9|27096.4|27089.4|877
1649268300000|2022-04-06 18:05:00|27176.4|27169.4|27088.9|27081.9|27176.4|27169.4|27081.4|27074.4|420
1649268600000|2022-04-06 18:10:00|27086.4|27079.4|27046.4|27039.4|27101.4|27094.4|27043.9|27036.9|211
1649268900000|2022-04-06 18:15:00|27043.9|27036.9|27011.4|27004.4|27043.9|27036.9|26991.4|26984.4|231
1649269200000|2022-04-06 18:20:00|27008.9|27001.9|27041.4|27034.4|27051.4|27044.4|27001.4|26994.4|250
1649269500000|2022-04-06 18:25:00|27043.9|27036.9|27051.4|27044.4|27076.4|27069.4|27026.4|27019.4|179
1649269800000|2022-04-06 18:30:00|27048.9|27041.9|27141.4|27134.4|27166.4|27159.4|27046.4|27039.4|332
1649270100000|2022-04-06 18:35:00|27143.9|27136.9|27131.4|27124.4|27168.9|27161.9|27111.4|27104.4|275
1649270400000|2022-04-06 18:40:00|27128.9|27121.9|27146.4|27139.4|27166.4|27159.4|27116.4|27109.4|299
1649270700000|2022-04-06 18:45:00|27143.9|27136.9|27131.4|27124.4|27176.4|27169.4|27121.4|27114.4|237
1649271000000|2022-04-06 18:50:00|27133.9|27126.9|27171.4|27164.4|27178.9|27171.9|27131.4|27124.4|154
1649271300000|2022-04-06 18:55:00|27173.9|27166.9|27201.4|27194.4|27203.9|27196.9|27171.4|27164.4|153
1649271600000|2022-04-06 19:00:00|27206.4|27199.4|27241.4|27234.4|27251.4|27244.4|27206.4|27199.4|287
1649271900000|2022-04-06 19:05:00|27243.9|27236.9|27206.4|27199.4|27243.9|27236.9|27191.4|27184.4|196
1649272200000|2022-04-06 19:10:00|27208.9|27201.9|27211.4|27204.4|27228.9|27221.9|27186.4|27179.4|261
1649272500000|2022-04-06 19:15:00|27216.4|27209.4|27181.4|27174.4|27231.4|27224.4|27178.9|27171.9|152
1649272800000|2022-04-06 19:20:00|27183.9|27176.9|27128.9|27121.9|27186.4|27179.4|27128.9|27121.9|151
1649273100000|2022-04-06 19:25:00|27131.4|27124.4|27103.9|27096.9|27133.9|27126.9|27101.4|27094.4|139
1649273400000|2022-04-06 19:30:00|27106.4|27099.4|27086.4|27079.4|27116.4|27109.4|27078.9|27071.9|147
1649273700000|2022-04-06 19:35:00|27088.9|27081.9|27131.4|27124.4|27136.4|27129.4|27083.9|27076.9|200
1649274000000|2022-04-06 19:40:00|27128.9|27121.9|27131.4|27124.4|27141.4|27134.4|27106.4|27099.4|87
1649274300000|2022-04-06 19:45:00|27126.4|27119.4|27166.4|27159.4|27196.4|27189.4|27126.4|27119.4|244
1649274600000|2022-04-06 19:50:00|27178.9|27171.9|27131.4|27124.4|27193.9|27186.9|27131.4|27124.4|336
1649274900000|2022-04-06 19:55:00|27128.9|27121.9|27111.4|27104.4|27171.4|27164.4|27106.4|27099.4|593
1649275200000|2022-04-06 20:00:00|27108.9|27101.9|27126.4|27119.4|27126.4|27119.4|27103.9|27096.9|129
1649275500000|2022-04-06 20:05:00|27123.9|27116.9|27131.4|27124.4|27136.4|27129.4|27123.9|27116.9|52
1649275800000|2022-04-06 20:10:00|27133.9|27126.9|27116.4|27109.4|27136.4|27129.4|27116.4|27109.4|27
1649276100000|2022-04-06 20:15:00|27113.9|27106.9|27126.4|27119.4|27126.4|27119.4|27108.9|27101.9|43
1649276400000|2022-04-06 20:20:00|27123.9|27116.9|27121.4|27114.4|27126.4|27119.4|27118.9|27111.9|22
1649276700000|2022-04-06 20:25:00|27123.9|27116.9|27121.4|27114.4|27123.9|27116.9|27121.4|27114.4|2
1649277000000|2022-04-06 20:30:00|27123.9|27116.9|27118.9|27111.9|27126.4|27119.4|27116.4|27109.4|9
1649277300000|2022-04-06 20:35:00|27121.4|27114.4|27111.4|27104.4|27121.4|27114.4|27108.9|27101.9|8
1649277600000|2022-04-06 20:40:00|27113.9|27106.9|27121.4|27114.4|27121.4|27114.4|27111.4|27104.4|9
1649277900000|2022-04-06 20:45:00|27116.4|27109.4|27101.4|27094.4|27116.4|27109.4|27096.4|27089.4|19
1649278200000|2022-04-06 20:50:00|27098.9|27091.9|27086.4|27079.4|27098.9|27091.9|27078.9|27071.9|75
1649278500000|2022-04-06 20:55:00|27088.9|27081.9|27075.4|27060.4|27088.9|27081.9|27073.9|27060.4|81
1649278800000|2022-04-06 21:00:00|27077.9|27062.9|27072.9|27057.9|27082.9|27067.9|27072.9|27057.9|2
1649279100000|2022-04-06 21:05:00|27075.4|27060.4|27075.4|27060.4|27080.4|27065.4|27075.4|27060.4|0
1649279400000|2022-04-06 21:10:00|27082.9|27067.9|27082.9|27067.9|27082.9|27067.9|27082.9|27067.9|0
1649279700000|2022-04-06 21:15:00|27092.6|27062.6|27091|27061|27092.6|27062.6|27090.8|27060.8|15402
1649280000000|2022-04-06 21:20:00|27091.1|27061.1|27090.3|27060.3|27091.4|27061.4|27089.9|27059.9|0
1649280300000|2022-04-06 21:25:00|27090.4|27060.4|27089.8|27059.8|27090.7|27060.7|27089.8|27059.8|0
1649280600000|2022-04-06 21:30:00|27089.6|27059.6|27086.9|27056.9|27089.6|27059.6|27085.5|27055.5|0
1649280900000|2022-04-06 21:35:00|27087.2|27057.2|27089.6|27059.6|27090.2|27060.2|27087.2|27057.2|0
1649281200000|2022-04-06 21:40:00|27090|27060|27090.5|27060.5|27090.5|27060.5|27090|27060|0
1649281500000|2022-04-06 21:45:00|27090.6|27060.6|27092.4|27062.4|27092.4|27062.4|27090.4|27060.4|0
1649281800000|2022-04-06 21:50:00|27091.2|27061.2|27091.5|27061.5|27091.9|27061.9|27090.9|27060.9|0
1649282100000|2022-04-06 21:55:00|27091.7|27061.7|27091.6|27061.6|27091.9|27061.9|27090.7|27060.7|0
1649282400000|2022-04-06 22:00:00|27088.6|27058.6|27095.4|27080.4|27102.9|27087.9|27088.6|27058.6|4
1649282700000|2022-04-06 22:05:00|27100.4|27085.4|27095.4|27080.4|27105.4|27090.4|27095.4|27080.4|19
1649283000000|2022-04-06 22:10:00|27097.9|27082.9|27097.9|27082.9|27097.9|27082.9|27097.9|27082.9|0
1649283300000|2022-04-06 22:15:00|27100.4|27085.4|27102.9|27087.9|27110.4|27095.4|27100.4|27085.4|27
1649283600000|2022-04-06 22:20:00|27105.4|27090.4|27110.4|27095.4|27115.4|27100.4|27105.4|27090.4|10
1649283900000|2022-04-06 22:25:00|27107.9|27092.9|27105.4|27090.4|27107.9|27092.9|27105.4|27090.4|0
1649284200000|2022-04-06 22:30:00|27107.9|27092.9|27110.4|27095.4|27112.9|27097.9|27105.4|27090.4|7
1649284500000|2022-04-06 22:35:00|27112.9|27097.9|27110.4|27095.4|27112.9|27097.9|27110.4|27095.4|2
1649284800000|2022-04-06 22:40:00|27107.9|27092.9|27107.9|27092.9|27107.9|27092.9|27105.4|27090.4|4
1649285100000|2022-04-06 22:45:00|27110.4|27095.4|27110.4|27095.4|27112.9|27097.9|27110.4|27095.4|1
1649285400000|2022-04-06 22:50:00|27112.9|27097.9|27107.9|27092.9|27112.9|27097.9|27105.4|27090.4|6
1649285700000|2022-04-06 22:55:00|27105.4|27090.4|27105.4|27090.4|27110.4|27095.4|27105.4|27090.4|11
1649286000000|2022-04-06 23:00:00|27110.4|27095.4|27085.4|27070.4|27110.4|27095.4|27082.9|27067.9|43
1649286300000|2022-04-06 23:05:00|27082.9|27067.9|27085.4|27070.4|27087.9|27072.9|27082.9|27067.9|11
1649286600000|2022-04-06 23:10:00|27082.9|27067.9|27075.4|27060.4|27082.9|27067.9|27075.4|27060.4|36
1649286900000|2022-04-06 23:15:00|27080.4|27065.4|27080.4|27065.4|27085.4|27070.4|27077.9|27062.9|12
1649287500000|2022-04-06 23:25:00|27075.4|27060.4|27075.4|27060.4|27085.4|27070.4|27070.4|27055.4|32
1649287800000|2022-04-06 23:30:00|27077.9|27062.9|27056.4|27049.4|27077.9|27069.4|27046.4|27039.4|15470
1649288100000|2022-04-06 23:35:00|27053.9|27046.9|27023.9|27016.9|27053.9|27046.9|27021.4|27014.4|142
1649288400000|2022-04-06 23:40:00|27026.4|27019.4|27036.4|27029.4|27043.9|27036.9|27021.4|27014.4|167
1649288700000|2022-04-06 23:45:00|27041.4|27034.4|27033.9|27026.9|27056.4|27049.4|27006.4|26999.4|402
1649289000000|2022-04-06 23:50:00|27036.4|27029.4|27011.4|27004.4|27043.9|27036.9|27001.4|26994.4|222
1649289300000|2022-04-06 23:55:00|27008.9|27001.9|26978.9|26971.9|27008.9|27001.9|26961.4|26954.4|266
1649289600000|2022-04-07 00:00:00|26961.4|26954.4|26938.9|26931.9|26981.4|26974.4|26918.9|26911.9|1693
1649289900000|2022-04-07 00:05:00|26941.4|26934.4|26886.4|26879.4|26951.4|26944.4|26886.4|26879.4|926
1649290200000|2022-04-07 00:10:00|26881.4|26874.4|26881.4|26874.4|26906.4|26899.4|26868.9|26861.9|837
1649290500000|2022-04-07 00:15:00|26886.4|26879.4|26826.4|26819.4|26891.4|26884.4|26816.4|26809.4|1583
1649290800000|2022-04-07 00:20:00|26821.4|26814.4|26866.4|26859.4|26881.4|26874.4|26811.4|26804.4|621
1649291100000|2022-04-07 00:25:00|26863.9|26856.9|26876.4|26869.4|26886.4|26879.4|26853.9|26846.9|450
1649291400000|2022-04-07 00:30:00|26878.9|26871.9|26841.4|26834.4|26881.4|26874.4|26821.4|26814.4|544
1649291700000|2022-04-07 00:35:00|26843.9|26836.9|26841.4|26834.4|26846.4|26839.4|26816.4|26809.4|595
1649292000000|2022-04-07 00:40:00|26846.4|26839.4|26861.4|26854.4|26866.4|26859.4|26841.4|26834.4|220
1649292300000|2022-04-07 00:45:00|26856.4|26849.4|26831.4|26824.4|26856.4|26849.4|26816.4|26809.4|302
1649292600000|2022-04-07 00:50:00|26828.9|26821.9|26861.4|26854.4|26863.9|26856.9|26828.9|26821.9|325
1649292900000|2022-04-07 00:55:00|26863.9|26856.9|26856.4|26849.4|26863.9|26856.9|26826.4|26819.4|241
1649293200000|2022-04-07 01:00:00|26851.4|26844.4|26826.4|26819.4|26851.4|26844.4|26808.9|26801.9|617
1649293500000|2022-04-07 01:05:00|26831.4|26824.4|26906.4|26899.4|26916.4|26909.4|26823.9|26816.9|539
1649293800000|2022-04-07 01:10:00|26911.4|26904.4|26881.4|26874.4|26911.4|26904.4|26851.4|26844.4|392
1649294100000|2022-04-07 01:15:00|26876.4|26869.4|26873.9|26866.9|26911.4|26904.4|26863.9|26856.9|407
1649294400000|2022-04-07 01:20:00|26876.4|26869.4|26846.4|26839.4|26896.4|26889.4|26846.4|26839.4|387
1649294700000|2022-04-07 01:25:00|26848.9|26841.9|26846.4|26839.4|26851.4|26844.4|26831.4|26824.4|332
1649295000000|2022-04-07 01:30:00|26841.4|26834.4|26851.4|26844.4|26871.4|26864.4|26828.9|26821.9|314
1649295300000|2022-04-07 01:35:00|26856.4|26849.4|26871.4|26864.4|26876.4|26869.4|26846.4|26839.4|395
1649295600000|2022-04-07 01:40:00|26868.9|26861.9|26881.4|26874.4|26896.4|26889.4|26863.9|26856.9|342
1649295900000|2022-04-07 01:45:00|26886.4|26879.4|26861.4|26854.4|26906.4|26899.4|26858.9|26851.9|326
1649296200000|2022-04-07 01:50:00|26863.9|26856.9|26846.4|26839.4|26866.4|26859.4|26826.4|26819.4|306
1649296500000|2022-04-07 01:55:00|26848.9|26841.9|26831.4|26824.4|26856.4|26849.4|26816.4|26809.4|261
1649296800000|2022-04-07 02:00:00|26826.4|26819.4|26813.9|26806.9|26836.4|26829.4|26811.4|26804.4|256
1649297100000|2022-04-07 02:05:00|26816.4|26809.4|26823.9|26816.9|26841.4|26834.4|26813.9|26806.9|147
1649297400000|2022-04-07 02:10:00|26821.4|26814.4|26816.4|26809.4|26831.4|26824.4|26816.4|26809.4|140
1649297700000|2022-04-07 02:15:00|26818.9|26811.9|26821.4|26814.4|26831.4|26824.4|26811.4|26804.4|142
1649298000000|2022-04-07 02:20:00|26818.9|26811.9|26821.4|26814.4|26826.4|26819.4|26811.4|26804.4|113
1649298300000|2022-04-07 02:25:00|26818.9|26811.9|26816.4|26809.4|26826.4|26819.4|26806.4|26799.4|263
1649298600000|2022-04-07 02:30:00|26813.9|26806.9|26846.4|26839.4|26871.4|26864.4|26791.4|26784.4|531
1649298900000|2022-04-07 02:35:00|26848.9|26841.9|26861.4|26854.4|26866.4|26859.4|26836.4|26829.4|70
1649299200000|2022-04-07 02:40:00|26866.4|26859.4|26861.4|26854.4|26871.4|26864.4|26856.4|26849.4|115
1649299500000|2022-04-07 02:45:00|26863.9|26856.9|26861.4|26854.4|26871.4|26864.4|26861.4|26854.4|51
1649299800000|2022-04-07 02:50:00|26863.9|26856.9|26871.4|26864.4|26881.4|26874.4|26863.9|26856.9|106
1649300100000|2022-04-07 02:55:00|26873.9|26866.9|26891.4|26884.4|26911.4|26904.4|26873.9|26866.9|181
1649300400000|2022-04-07 03:00:00|26896.4|26889.4|26891.6|26884.6|26901.4|26894.4|26886.4|26879.4|78
1649300700000|2022-04-07 03:05:00|26894.1|26887.1|26886.6|26879.6|26896.6|26889.6|26886.6|26879.6|52
1649301000000|2022-04-07 03:10:00|26891.6|26884.6|26891.6|26884.6|26896.6|26889.6|26886.6|26879.6|106
1649301300000|2022-04-07 03:15:00|26886.6|26879.6|26884.1|26877.1|26891.6|26884.6|26871.6|26864.6|110
1649301600000|2022-04-07 03:20:00|26886.6|26879.6|26886.6|26879.6|26899.1|26892.1|26881.6|26874.6|147
1649301900000|2022-04-07 03:25:00|26884.1|26877.1|26876.6|26869.6|26886.6|26879.6|26871.6|26864.6|110
1649302200000|2022-04-07 03:30:00|26871.6|26864.6|26866.6|26859.6|26876.6|26869.6|26851.6|26844.6|325
1649302500000|2022-04-07 03:35:00|26871.6|26864.6|26871.6|26864.6|26879.1|26872.1|26864.1|26857.1|197
1649302800000|2022-04-07 03:40:00|26866.6|26859.6|26881.6|26874.6|26891.6|26884.6|26866.6|26859.6|139
1649303100000|2022-04-07 03:45:00|26884.1|26877.1|26899.1|26892.1|26901.6|26894.6|26881.6|26874.6|129
1649303400000|2022-04-07 03:50:00|26901.6|26894.6|26891.6|26884.6|26901.6|26894.6|26891.6|26884.6|133
1649303700000|2022-04-07 03:55:00|26886.6|26879.6|26861.6|26854.6|26896.6|26889.6|26861.6|26854.6|176
1649304000000|2022-04-07 04:00:00|26859.1|26852.1|26866.6|26859.6|26871.6|26864.6|26849.1|26842.1|235
1649304300000|2022-04-07 04:05:00|26864.1|26857.1|26846.6|26839.6|26871.6|26864.6|26846.6|26839.6|208
1649304600000|2022-04-07 04:10:00|26849.1|26842.1|26871.6|26864.6|26876.6|26869.6|26841.6|26834.6|217
1649304900000|2022-04-07 04:15:00|26866.6|26859.6|26866.6|26859.6|26879.1|26872.1|26856.6|26849.6|226
1649305200000|2022-04-07 04:20:00|26869.1|26862.1|26861.6|26854.6|26876.6|26869.6|26856.6|26849.6|212
1649305500000|2022-04-07 04:25:00|26856.6|26849.6|26871.6|26864.6|26871.6|26864.6|26846.6|26839.6|282
1649305800000|2022-04-07 04:30:00|26874.1|26867.1|26891.6|26884.6|26899.1|26892.1|26871.6|26864.6|182
1649306100000|2022-04-07 04:35:00|26889.1|26882.1|26911.6|26904.6|26911.6|26904.6|26886.6|26879.6|227
1649306400000|2022-04-07 04:40:00|26914.1|26907.1|26906.6|26899.6|26916.6|26909.6|26906.6|26899.6|176
1649306700000|2022-04-07 04:45:00|26911.6|26904.6|26926.6|26919.6|26929.1|26922.1|26891.6|26884.6|244
1649307000000|2022-04-07 04:50:00|26921.6|26914.6|26916.6|26909.6|26936.6|26929.6|26916.6|26909.6|265
1649307300000|2022-04-07 04:55:00|26911.6|26904.6|26936.6|26929.6|26941.6|26934.6|26911.6|26904.6|195
1649307600000|2022-04-07 05:00:00|26931.6|26924.6|26921.6|26914.6|26944.1|26937.1|26916.6|26909.6|259
1649307900000|2022-04-07 05:05:00|26919.1|26912.1|26931.6|26924.6|26931.6|26924.6|26911.6|26904.6|128
1649308200000|2022-04-07 05:10:00|26936.6|26929.6|26941.6|26934.6|26941.6|26934.6|26916.6|26909.6|160
1649308500000|2022-04-07 05:15:00|26944.1|26937.1|26926.6|26919.6|26944.1|26937.1|26921.6|26914.6|164
1649308800000|2022-04-07 05:20:00|26931.6|26924.6|26906.6|26899.6|26931.6|26924.6|26901.6|26894.6|333
1649309100000|2022-04-07 05:25:00|26904.1|26897.1|26901.6|26894.6|26906.6|26899.6|26884.1|26877.1|400
1649309400000|2022-04-07 05:30:00|26899.1|26892.1|26906.6|26899.6|26911.6|26904.6|26896.6|26889.6|222
1649309700000|2022-04-07 05:35:00|26909.1|26902.1|26926.6|26919.6|26926.6|26919.6|26906.6|26899.6|225
1649310000000|2022-04-07 05:40:00|26929.1|26922.1|26911.6|26904.6|26944.1|26937.1|26911.6|26904.6|227
1649310300000|2022-04-07 05:45:00|26909.1|26902.1|26936.6|26929.6|26939.1|26932.1|26909.1|26902.1|339
1649310600000|2022-04-07 05:50:00|26941.6|26934.6|26936.6|26929.6|26941.6|26934.6|26931.6|26924.6|393
1649310900000|2022-04-07 05:55:00|26931.6|26924.6|26911.6|26904.6|26941.6|26934.6|26911.6|26904.6|1419
1649311200000|2022-04-07 06:00:00|26901.6|26894.6|26906.6|26899.6|26914.1|26907.1|26876.6|26869.6|1671
1649311500000|2022-04-07 06:05:00|26901.6|26894.6|26916.6|26909.6|26926.6|26919.6|26886.6|26879.6|1325
1649311800000|2022-04-07 06:10:00|26919.1|26912.1|26904.1|26897.1|26936.6|26929.6|26876.6|26869.6|547
1649312100000|2022-04-07 06:15:00|26901.6|26894.6|26931.6|26924.6|26936.6|26929.6|26901.6|26894.6|415
1649312400000|2022-04-07 06:20:00|26929.1|26922.1|26939.1|26932.1|26941.6|26934.6|26921.6|26914.6|274
1649312700000|2022-04-07 06:25:00|26941.6|26934.6|26946.6|26939.6|26951.6|26944.6|26931.6|26924.6|398
1649313000000|2022-04-07 06:30:00|26944.1|26937.1|26934.1|26927.1|26951.6|26944.6|26929.1|26922.1|33
1649313300000|2022-04-07 06:35:00|26931.6|26924.6|26949.1|26942.1|26949.1|26942.1|26931.6|26924.6|18
1649313600000|2022-04-07 06:40:00|26951.6|26944.6|26951.6|26944.6|26956.6|26949.6|26944.1|26937.1|47
1649313900000|2022-04-07 06:45:00|26946.6|26939.6|26946.6|26939.6|26961.6|26954.6|26946.6|26939.6|65
1649314200000|2022-04-07 06:50:00|26949.1|26942.1|26949.1|26942.1|26954.1|26947.1|26944.1|26937.1|22
1649314500000|2022-04-07 06:55:00|26951.6|26944.6|26966.6|26959.6|26974.1|26967.1|26941.6|26934.6|134
1649314800000|2022-04-07 07:00:00|26964.1|26957.1|26961.6|26954.6|26981.6|26974.6|26944.1|26937.1|141
1649315100000|2022-04-07 07:05:00|26964.1|26957.1|26966.6|26959.6|26976.6|26969.6|26954.1|26947.1|108
1649315400000|2022-04-07 07:10:00|26961.6|26954.6|26986.6|26979.6|26999.1|26992.1|26961.6|26954.6|117
1649315700000|2022-04-07 07:15:00|26984.1|26977.1|26971.6|26964.6|26991.6|26984.6|26971.6|26964.6|55
1649316000000|2022-04-07 07:20:00|26974.1|26967.1|26979.1|26972.1|26984.1|26977.1|26956.6|26949.6|107
1649316300000|2022-04-07 07:25:00|26981.6|26974.6|26961.6|26954.6|26981.6|26974.6|26956.6|26949.6|98
1649316600000|2022-04-07 07:30:00|26959.1|26952.1|26966.6|26959.6|26966.6|26959.6|26944.1|26937.1|180
1649316900000|2022-04-07 07:35:00|26969.1|26962.1|26971.6|26964.6|26979.1|26972.1|26961.6|26954.6|147
1649317200000|2022-04-07 07:40:00|26969.1|26962.1|26961.6|26954.6|26976.6|26969.6|26961.6|26954.6|125
1649317500000|2022-04-07 07:45:00|26964.1|26957.1|26981.6|26974.6|26986.6|26979.6|26961.6|26954.6|99
1649317800000|2022-04-07 07:50:00|26984.1|26977.1|26986.6|26979.6|26996.6|26989.6|26981.6|26974.6|98
1649318100000|2022-04-07 07:55:00|26981.6|26974.6|26949.1|26942.1|26981.6|26974.6|26936.6|26929.6|201
1649318400000|2022-04-07 08:00:00|26951.6|26944.6|26929.1|26922.1|26956.6|26949.6|26919.1|26912.1|160
1649318700000|2022-04-07 08:05:00|26926.6|26919.6|26956.6|26949.6|26956.6|26949.6|26919.1|26912.1|88
1649319000000|2022-04-07 08:10:00|26959.1|26952.1|26926.6|26919.6|26959.1|26952.1|26921.6|26914.6|132
1649319300000|2022-04-07 08:15:00|26929.1|26922.1|26931.6|26924.6|26936.6|26929.6|26921.6|26914.6|210
1649319600000|2022-04-07 08:20:00|26929.1|26922.1|26951.6|26944.6|26956.6|26949.6|26929.1|26922.1|129
1649319900000|2022-04-07 08:25:00|26946.6|26939.6|26956.6|26949.6|26961.6|26954.6|26946.6|26939.6|68
1649320200000|2022-04-07 08:30:00|26954.1|26947.1|26961.6|26954.6|26971.6|26964.6|26954.1|26947.1|68
1649320500000|2022-04-07 08:35:00|26964.1|26957.1|26954.1|26947.1|26966.6|26959.6|26951.6|26944.6|47
1649320800000|2022-04-07 08:40:00|26956.6|26949.6|26986.6|26979.6|26991.6|26984.6|26951.6|26944.6|158
1649321100000|2022-04-07 08:45:00|26989.1|26982.1|26996.6|26989.6|27001.6|26994.6|26986.6|26979.6|282
1649321400000|2022-04-07 08:50:00|26994.1|26987.1|27031.6|27024.6|27031.6|27024.6|26991.6|26984.6|353
1649321700000|2022-04-07 08:55:00|27029.1|27022.1|27041.6|27034.6|27044.1|27037.1|27021.6|27014.6|133
1649322000000|2022-04-07 09:00:00|27039.1|27032.1|27021.6|27014.6|27039.1|27032.1|27021.6|27014.6|89
1649322300000|2022-04-07 09:05:00|27024.1|27017.1|27021.6|27014.6|27034.1|27027.1|27016.6|27009.6|66
1649322600000|2022-04-07 09:10:00|27016.6|27009.6|27026.6|27019.6|27026.6|27019.6|27016.6|27009.6|56
1649322900000|2022-04-07 09:15:00|27021.6|27014.6|27031.6|27024.6|27036.6|27029.6|27014.1|27007.1|56
1649323200000|2022-04-07 09:20:00|27029.1|27022.1|27036.6|27029.6|27051.6|27044.6|27026.6|27019.6|101
1649323500000|2022-04-07 09:25:00|27039.1|27032.1|27041.6|27034.6|27044.1|27037.1|27029.1|27022.1|72
1649323800000|2022-04-07 09:30:00|27036.6|27029.6|27041.6|27034.6|27046.6|27039.6|27036.6|27029.6|125
1649324100000|2022-04-07 09:35:00|27036.6|27029.6|27056.6|27049.6|27056.6|27049.6|27036.6|27029.6|72
1649324400000|2022-04-07 09:40:00|27061.6|27054.6|27066.6|27059.6|27076.6|27069.6|27056.6|27049.6|125
1649324700000|2022-04-07 09:45:00|27061.6|27054.6|27056.6|27049.6|27066.6|27059.6|27051.6|27044.6|55
1649325000000|2022-04-07 09:50:00|27059.1|27052.1|27071.6|27064.6|27071.6|27064.6|27056.6|27049.6|18
1649325300000|2022-04-07 09:55:00|27069.1|27062.1|27081.6|27074.6|27084.1|27077.1|27066.6|27059.6|67
1649325600000|2022-04-07 10:00:00|27079.1|27072.1|27081.6|27074.6|27091.6|27084.6|27076.6|27069.6|52
1649325900000|2022-04-07 10:05:00|27079.1|27072.1|27081.6|27074.6|27086.6|27079.6|27079.1|27072.1|85
1649326200000|2022-04-07 10:10:00|27084.1|27077.1|27086.6|27079.6|27086.6|27079.6|27081.6|27074.6|34
1649326500000|2022-04-07 10:15:00|27091.6|27084.6|27086.6|27079.6|27091.6|27084.6|27081.6|27074.6|23
1649326800000|2022-04-07 10:20:00|27084.1|27077.1|27091.6|27084.6|27091.6|27084.6|27081.6|27074.6|20
1649327100000|2022-04-07 10:25:00|27089.1|27082.1|27091.6|27084.6|27094.1|27087.1|27081.6|27074.6|25
1649327400000|2022-04-07 10:30:00|27086.6|27079.6|27081.6|27074.6|27089.1|27082.1|27076.6|27069.6|60
1649327700000|2022-04-07 10:35:00|27079.1|27072.1|27101.6|27094.6|27101.6|27094.6|27076.6|27069.6|73
1649328000000|2022-04-07 10:40:00|27099.1|27092.1|27094.1|27087.1|27101.6|27094.6|27091.6|27084.6|86
1649328300000|2022-04-07 10:45:00|27091.6|27084.6|27106.6|27099.6|27116.6|27109.6|27091.6|27084.6|349
1649328600000|2022-04-07 10:50:00|27109.1|27102.1|27106.6|27099.6|27116.6|27109.6|27101.6|27094.6|82
1649328900000|2022-04-07 10:55:00|27104.1|27097.1|27101.6|27094.6|27106.6|27099.6|27096.6|27089.6|54
1649329200000|2022-04-07 11:00:00|27099.1|27092.1|27066.6|27059.6|27099.1|27092.1|27056.6|27049.6|301
1649329500000|2022-04-07 11:05:00|27069.1|27062.1|27116.6|27109.6|27216.6|27209.6|27066.6|27059.6|1904
1649329800000|2022-04-07 11:10:00|27121.6|27114.6|27139.1|27132.1|27156.6|27149.6|27101.6|27094.6|392
1649330100000|2022-04-07 11:15:00|27136.6|27129.6|27101.6|27094.6|27141.6|27134.6|27096.6|27089.6|191
1649330400000|2022-04-07 11:20:00|27104.1|27097.1|27101.6|27094.6|27126.6|27119.6|27096.6|27089.6|98
1649330700000|2022-04-07 11:25:00|27099.1|27092.1|27089.1|27082.1|27101.6|27094.6|27081.6|27074.6|111
1649331000000|2022-04-07 11:30:00|27091.6|27084.6|27076.6|27069.6|27104.1|27097.1|27066.6|27059.6|128
1649331300000|2022-04-07 11:35:00|27079.1|27072.1|27076.6|27069.6|27081.6|27074.6|27066.6|27059.6|83
1649331600000|2022-04-07 11:40:00|27081.6|27074.6|27086.6|27079.6|27091.6|27084.6|27066.6|27059.6|58
1649331900000|2022-04-07 11:45:00|27084.1|27077.1|27081.6|27074.6|27086.6|27079.6|27071.6|27064.6|212
1649332200000|2022-04-07 11:50:00|27079.1|27072.1|27081.6|27074.6|27084.1|27077.1|27066.6|27059.6|54
1649332500000|2022-04-07 11:55:00|27079.1|27072.1|27091.6|27084.6|27094.1|27087.1|27071.6|27064.6|39
1649332800000|2022-04-07 12:00:00|27094.1|27087.1|27061.6|27054.6|27099.1|27092.1|27061.6|27054.6|49
1649333100000|2022-04-07 12:05:00|27064.1|27057.1|27061.6|27054.6|27066.6|27059.6|27051.6|27044.6|132
1649333400000|2022-04-07 12:10:00|27064.1|27057.1|27041.6|27034.6|27066.6|27059.6|27041.6|27034.6|113
1649333700000|2022-04-07 12:15:00|27044.1|27037.1|27056.6|27049.6|27061.6|27054.6|27031.6|27024.6|97
1649334000000|2022-04-07 12:20:00|27059.1|27052.1|27036.6|27029.6|27061.6|27054.6|27036.6|27029.6|57
1649334300000|2022-04-07 12:25:00|27034.1|27027.1|27036.6|27029.6|27039.1|27032.1|27026.6|27019.6|47
1649334600000|2022-04-07 12:30:00|27034.1|27027.1|27051.6|27044.6|27051.6|27044.6|27026.6|27019.6|99
1649334900000|2022-04-07 12:35:00|27049.1|27042.1|27051.6|27044.6|27051.6|27044.6|27039.1|27032.1|49
1649335200000|2022-04-07 12:40:00|27049.1|27042.1|27041.6|27034.6|27054.1|27047.1|27041.6|27034.6|22
1649335500000|2022-04-07 12:45:00|27044.1|27037.1|27041.6|27034.6|27051.6|27044.6|27031.6|27024.6|45
1649335800000|2022-04-07 12:50:00|27039.1|27032.1|27001.6|26994.6|27044.1|27037.1|26996.6|26989.6|154
1649336100000|2022-04-07 12:55:00|26999.1|26992.1|26996.6|26989.6|27004.1|26997.1|26981.6|26974.6|171
1649336400000|2022-04-07 13:00:00|26999.1|26992.1|26976.6|26969.6|27006.6|26999.6|26976.6|26969.6|126
1649336700000|2022-04-07 13:05:00|26981.6|26974.6|26976.6|26969.6|26991.6|26984.6|26971.6|26964.6|101
1649337000000|2022-04-07 13:10:00|26981.6|26974.6|26979.1|26972.1|26986.6|26979.6|26969.1|26962.1|45
1649337300000|2022-04-07 13:15:00|26981.6|26974.6|26986.6|26979.6|26989.1|26982.1|26964.1|26957.1|147
1649337600000|2022-04-07 13:20:00|26981.6|26974.6|26976.6|26969.6|26991.6|26984.6|26974.1|26967.1|79
1649337900000|2022-04-07 13:25:00|26979.1|26972.1|26976.6|26969.6|26981.6|26974.6|26966.6|26959.6|40
1649338200000|2022-04-07 13:30:00|26981.6|26974.6|27036.6|27029.6|27036.6|27029.6|26976.6|26969.6|368
1649338500000|2022-04-07 13:35:00|27034.1|27027.1|27059.1|27052.1|27064.1|27057.1|27021.6|27014.6|289
1649338800000|2022-04-07 13:40:00|27061.6|27054.6|27021.6|27014.6|27076.6|27069.6|27019.1|27012.1|165
1649339100000|2022-04-07 13:45:00|27024.1|27017.1|27001.6|26994.6|27041.6|27034.6|26996.6|26989.6|250
1649339400000|2022-04-07 13:50:00|26996.6|26989.6|27031.6|27024.6|27041.6|27034.6|26996.6|26989.6|143
1649339700000|2022-04-07 13:55:00|27036.6|27029.6|27031.6|27024.6|27036.6|27029.6|27016.6|27009.6|159
1649340000000|2022-04-07 14:00:00|27029.1|27022.1|26981.6|26974.6|27056.6|27049.6|26979.1|26972.1|200
1649340300000|2022-04-07 14:05:00|26984.1|26977.1|26971.6|26964.6|26994.1|26987.1|26959.1|26952.1|333
1649340600000|2022-04-07 14:10:00|26976.6|26969.6|26991.6|26984.6|27006.6|26999.6|26966.6|26959.6|175
1649340900000|2022-04-07 14:15:00|26989.1|26982.1|26981.6|26974.6|26994.1|26987.1|26971.6|26964.6|60
1649341200000|2022-04-07 14:20:00|26979.1|26972.1|26961.6|26954.6|26979.1|26972.1|26951.6|26944.6|140
1649341500000|2022-04-07 14:25:00|26964.1|26957.1|26959.1|26952.1|26976.6|26969.6|26946.6|26939.6|103
1649341800000|2022-04-07 14:30:00|26956.6|26949.6|27001.6|26994.6|27001.6|26994.6|26956.6|26949.6|197
1649342100000|2022-04-07 14:35:00|27004.1|26997.1|26966.6|26959.6|27014.1|27007.1|26964.1|26957.1|185
1649342400000|2022-04-07 14:40:00|26964.1|26957.1|26921.6|26914.6|26966.6|26959.6|26921.6|26914.6|302
1649342700000|2022-04-07 14:45:00|26926.6|26919.6|26906.6|26899.6|26926.6|26919.6|26896.6|26889.6|273
1649343000000|2022-04-07 14:50:00|26909.1|26902.1|26941.6|26934.6|26941.6|26934.6|26906.6|26899.6|207
1649343300000|2022-04-07 14:55:00|26939.1|26932.1|26936.6|26929.6|26951.6|26944.6|26924.1|26917.1|156
1649343600000|2022-04-07 15:00:00|26939.1|26932.1|26961.6|26954.6|26976.6|26969.6|26939.1|26932.1|280
1649343900000|2022-04-07 15:05:00|26959.1|26952.1|26941.6|26934.6|26966.6|26959.6|26941.6|26934.6|83
1649344200000|2022-04-07 15:10:00|26939.1|26932.1|26936.6|26929.6|26944.1|26937.1|26921.6|26914.6|109
1649344500000|2022-04-07 15:15:00|26931.6|26924.6|26924.1|26917.1|26931.6|26924.6|26916.6|26909.6|147
1649344800000|2022-04-07 15:20:00|26921.6|26914.6|26941.6|26934.6|26946.6|26939.6|26911.6|26904.6|147
1649345100000|2022-04-07 15:25:00|26939.1|26932.1|26891.6|26884.6|26946.6|26939.6|26884.1|26877.1|270
1649345400000|2022-04-07 15:30:00|26896.6|26889.6|26891.6|26884.6|26901.6|26894.6|26871.6|26864.6|310
1649345700000|2022-04-07 15:35:00|26896.6|26889.6|26911.6|26904.6|26929.1|26922.1|26891.6|26884.6|220
1649346000000|2022-04-07 15:40:00|26916.6|26909.6|26901.6|26894.6|26921.6|26914.6|26896.6|26889.6|155
1649346300000|2022-04-07 15:45:00|26906.6|26899.6|26906.6|26899.6|26939.1|26932.1|26901.6|26894.6|109
1649346600000|2022-04-07 15:50:00|26904.1|26897.1|26886.6|26879.6|26916.6|26909.6|26886.6|26879.6|83
1649346900000|2022-04-07 15:55:00|26884.1|26877.1|26911.6|26904.6|26916.6|26909.6|26884.1|26877.1|109
1649347200000|2022-04-07 16:00:00|26914.1|26907.1|26914.1|26907.1|26931.6|26924.6|26909.1|26902.1|114
1649347500000|2022-04-07 16:05:00|26916.6|26909.6|26936.6|26929.6|26936.6|26929.6|26914.1|26907.1|142
1649347800000|2022-04-07 16:10:00|26939.1|26932.1|26941.6|26934.6|26951.6|26944.6|26929.1|26922.1|167
1649348100000|2022-04-07 16:15:00|26944.1|26937.1|26931.6|26924.6|26946.6|26939.6|26926.6|26919.6|46
1649348400000|2022-04-07 16:20:00|26926.6|26919.6|26936.6|26929.6|26946.6|26939.6|26924.1|26917.1|44
1649348700000|2022-04-07 16:25:00|26934.1|26927.1|26931.6|26924.6|26946.6|26939.6|26921.6|26914.6|72
1649349000000|2022-04-07 16:30:00|26929.1|26922.1|26931.6|26924.6|26939.1|26932.1|26926.6|26919.6|44
1649349300000|2022-04-07 16:35:00|26929.1|26922.1|26919.1|26912.1|26941.6|26934.6|26916.6|26909.6|41
1649349600000|2022-04-07 16:40:00|26916.6|26909.6|26909.1|26902.1|26926.6|26919.6|26906.6|26899.6|31
1649349900000|2022-04-07 16:45:00|26911.6|26904.6|26886.6|26879.6|26921.6|26914.6|26886.6|26879.6|123
1649350200000|2022-04-07 16:50:00|26889.1|26882.1|26901.6|26894.6|26911.6|26904.6|26889.1|26882.1|84
1649350500000|2022-04-07 16:55:00|26899.1|26892.1|26931.6|26924.6|26931.6|26924.6|26899.1|26892.1|103
1649350800000|2022-04-07 17:00:00|26929.1|26922.1|26951.6|26944.6|26956.6|26949.6|26924.1|26917.1|120
1649351100000|2022-04-07 17:05:00|26946.6|26939.6|26964.1|26957.1|26966.6|26959.6|26944.1|26937.1|111
1649351400000|2022-04-07 17:10:00|26961.6|26954.6|26996.6|26989.6|27011.6|27004.6|26961.6|26954.6|263
1649351700000|2022-04-07 17:15:00|26994.1|26987.1|27004.1|26997.1|27011.6|27004.6|26991.6|26984.6|105
1649352000000|2022-04-07 17:20:00|27006.6|26999.6|27011.6|27004.6|27031.6|27024.6|27006.6|26999.6|104
1649352300000|2022-04-07 17:25:00|27014.1|27007.1|27041.6|27034.6|27046.6|27039.6|27011.6|27004.6|86
1649352600000|2022-04-07 17:30:00|27044.1|27037.1|27041.6|27034.6|27054.1|27047.1|27036.6|27029.6|127
1649352900000|2022-04-07 17:35:00|27039.1|27032.1|27021.6|27014.6|27046.6|27039.6|27016.6|27009.6|100
1649353200000|2022-04-07 17:40:00|27024.1|27017.1|27011.6|27004.6|27026.6|27019.6|27011.6|27004.6|58
1649353500000|2022-04-07 17:45:00|27009.1|27002.1|27006.6|26999.6|27031.6|27024.6|26996.6|26989.6|102
1649353800000|2022-04-07 17:50:00|27009.1|27002.1|27011.6|27004.6|27021.6|27014.6|26999.1|26992.1|45
1649354100000|2022-04-07 17:55:00|27009.1|27002.1|27071.6|27064.6|27079.1|27072.1|27004.1|26997.1|183
1649354400000|2022-04-07 18:00:00|27076.6|27069.6|27076.6|27069.6|27096.6|27089.6|27066.6|27059.6|136
1649354700000|2022-04-07 18:05:00|27071.6|27064.6|27074.1|27067.1|27076.6|27069.6|27046.6|27039.6|128
1649355000000|2022-04-07 18:10:00|27071.6|27064.6|27066.6|27059.6|27081.6|27074.6|27061.6|27054.6|44
1649355300000|2022-04-07 18:15:00|27069.1|27062.1|27039.1|27032.1|27071.6|27064.6|27036.6|27029.6|101
1649355600000|2022-04-07 18:20:00|27041.6|27034.6|27056.6|27049.6|27059.1|27052.1|27041.6|27034.6|58
1649355900000|2022-04-07 18:25:00|27061.6|27054.6|27059.1|27052.1|27101.6|27094.6|27056.6|27049.6|97
1649356200000|2022-04-07 18:30:00|27056.6|27049.6|27069.1|27062.1|27076.6|27069.6|27056.6|27049.6|111
1649356500000|2022-04-07 18:35:00|27071.6|27064.6|27081.6|27074.6|27081.6|27074.6|27056.6|27049.6|42
1649356800000|2022-04-07 18:40:00|27079.1|27072.1|27091.6|27084.6|27099.1|27092.1|27066.6|27059.6|155
1649357100000|2022-04-07 18:45:00|27089.1|27082.1|27114.1|27107.1|27121.6|27114.6|27086.6|27079.6|323
1649357400000|2022-04-07 18:50:00|27111.6|27104.6|27141.6|27134.6|27151.6|27144.6|27109.1|27102.1|185
1649357700000|2022-04-07 18:55:00|27144.1|27137.1|27166.6|27159.6|27171.6|27164.6|27141.6|27134.6|136
1649358000000|2022-04-07 19:00:00|27161.6|27154.6|27189.1|27182.1|27201.6|27194.6|27161.6|27154.6|246
1649358300000|2022-04-07 19:05:00|27186.6|27179.6|27199.1|27192.1|27206.6|27199.6|27176.6|27169.6|158
1649358600000|2022-04-07 19:10:00|27201.6|27194.6|27206.6|27199.6|27209.1|27202.1|27191.6|27184.6|89
1649358900000|2022-04-07 19:15:00|27204.1|27197.1|27186.6|27179.6|27221.6|27214.6|27181.6|27174.6|161
1649359200000|2022-04-07 19:20:00|27184.1|27177.1|27146.6|27139.6|27186.6|27179.6|27136.6|27129.6|328
1649359500000|2022-04-07 19:25:00|27151.6|27144.6|27131.6|27124.6|27164.1|27157.1|27131.6|27124.6|180
1649359800000|2022-04-07 19:30:00|27134.1|27127.1|27151.6|27144.6|27154.1|27147.1|27121.6|27114.6|227
1649360100000|2022-04-07 19:35:00|27156.6|27149.6|27156.6|27149.6|27156.6|27149.6|27144.1|27137.1|184
1649360400000|2022-04-07 19:40:00|27159.1|27152.1|27176.6|27169.6|27191.6|27184.6|27156.6|27149.6|363
1649360700000|2022-04-07 19:45:00|27174.1|27167.1|27141.6|27134.6|27186.6|27179.6|27136.6|27129.6|251
1649361000000|2022-04-07 19:50:00|27126.6|27119.6|27094.1|27087.1|27146.6|27139.6|27086.6|27079.6|581
1649361300000|2022-04-07 19:55:00|27091.6|27084.6|27061.6|27054.6|27094.1|27087.1|27056.6|27049.6|388
1649361600000|2022-04-07 20:00:00|27056.6|27049.6|27066.6|27059.6|27076.6|27069.6|27051.6|27044.6|91
1649361900000|2022-04-07 20:05:00|27069.1|27062.1|27076.6|27069.6|27076.6|27069.6|27064.1|27057.1|12
1649362200000|2022-04-07 20:10:00|27074.1|27067.1|27066.6|27059.6|27079.1|27072.1|27064.1|27057.1|9
1649362500000|2022-04-07 20:15:00|27071.6|27064.6|27066.6|27059.6|27071.6|27064.6|27059.1|27052.1|13
1649362800000|2022-04-07 20:20:00|27069.1|27062.1|27059.1|27052.1|27071.6|27064.6|27059.1|27052.1|11
1649363100000|2022-04-07 20:25:00|27061.6|27054.6|27049.1|27042.1|27061.6|27054.6|27034.1|27027.1|28
1649363400000|2022-04-07 20:30:00|27051.6|27044.6|27049.1|27042.1|27059.1|27052.1|27039.1|27032.1|36
1649363700000|2022-04-07 20:35:00|27051.6|27044.6|27059.1|27052.1|27061.6|27054.6|27049.1|27042.1|1
1649364000000|2022-04-07 20:40:00|27061.6|27054.6|27061.6|27054.6|27061.6|27054.6|27054.1|27047.1|11
1649364300000|2022-04-07 20:45:00|27059.1|27052.1|27029.1|27022.1|27061.6|27054.6|27026.6|27019.6|98
1649364600000|2022-04-07 20:50:00|27031.6|27024.6|27039.1|27032.1|27049.1|27042.1|27029.1|27022.1|53
1649364900000|2022-04-07 20:55:00|27041.6|27034.6|27040.6|27025.6|27054.1|27047.1|27038.1|27023.1|19
1649365200000|2022-04-07 21:00:00|27043.1|27028.1|27040.6|27025.6|27053.1|27038.1|27035.6|27020.6|6
1649365500000|2022-04-07 21:05:00|27043.1|27028.1|27043.1|27028.1|27045.6|27030.6|27033.1|27018.1|8
1649366100000|2022-04-07 21:15:00|27050.6|27020.6|27047.5|27017.5|27050.6|27020.6|27046.8|27016.8|12266
1649366400000|2022-04-07 21:20:00|27047.9|27017.9|27048.3|27018.3|27050|27020|27047.5|27017.5|0
1649366700000|2022-04-07 21:25:00|27047.9|27017.9|27049.8|27019.8|27053|27023|27047.9|27017.9|0
1649367000000|2022-04-07 21:30:00|27049.9|27019.9|27051.6|27021.6|27051.6|27021.6|27049.9|27019.9|0
1649367300000|2022-04-07 21:35:00|27051.7|27021.7|27053|27023|27054.3|27024.3|27051.4|27021.4|0
1649367600000|2022-04-07 21:40:00|27053.2|27023.2|27055.8|27025.8|27055.8|27025.8|27053.1|27023.1|0
1649367900000|2022-04-07 21:45:00|27055.2|27025.2|27063.8|27033.8|27064.2|27034.2|27055.2|27025.2|0
1649368200000|2022-04-07 21:50:00|27064.1|27034.1|27064.9|27034.9|27065|27035|27064.1|27034.1|0
1649368500000|2022-04-07 21:55:00|27064.7|27034.7|27065.6|27035.6|27069|27039|27064.6|27034.6|0
1649368800000|2022-04-07 22:00:00|27066|27036|27060.6|27045.6|27072.3|27050.6|27060.6|27035|6
1649369100000|2022-04-07 22:05:00|27058.1|27043.1|27058.1|27043.1|27063.1|27048.1|27055.6|27040.6|11
1649369400000|2022-04-07 22:10:00|27060.6|27045.6|27060.6|27045.6|27063.1|27048.1|27060.6|27045.6|2
1649369700000|2022-04-07 22:15:00|27063.1|27048.1|27068.1|27053.1|27070.6|27055.6|27063.1|27048.1|12
1649370000000|2022-04-07 22:20:00|27065.6|27050.6|27055.6|27040.6|27070.6|27055.6|27055.6|27040.6|16
1649370300000|2022-04-07 22:25:00|27050.6|27035.6|27043.1|27028.1|27050.6|27035.6|27043.1|27028.1|6
1649370600000|2022-04-07 22:30:00|27045.6|27030.6|27035.6|27020.6|27048.1|27033.1|27035.6|27020.6|6
1649370900000|2022-04-07 22:35:00|27038.1|27023.1|27040.6|27025.6|27040.6|27025.6|27038.1|27023.1|4
1649371200000|2022-04-07 22:40:00|27043.1|27028.1|27053.1|27038.1|27053.1|27038.1|27043.1|27028.1|19
1649371500000|2022-04-07 22:45:00|27050.6|27035.6|27053.1|27038.1|27053.1|27038.1|27050.6|27035.6|12
1649371800000|2022-04-07 22:50:00|27055.6|27040.6|27055.6|27040.6|27065.6|27050.6|27055.6|27040.6|12
1649372100000|2022-04-07 22:55:00|27058.1|27043.1|27058.1|27043.1|27058.1|27043.1|27058.1|27043.1|4
1649372400000|2022-04-07 23:00:00|27060.6|27045.6|27060.6|27045.6|27065.6|27050.6|27055.6|27040.6|8
1649372700000|2022-04-07 23:05:00|27063.1|27048.1|27065.6|27050.6|27065.6|27050.6|27063.1|27048.1|0
1649373000000|2022-04-07 23:10:00|27070.6|27055.6|27078.1|27063.1|27078.1|27063.1|27065.6|27050.6|15
1649373300000|2022-04-07 23:15:00|27075.6|27060.6|27080.6|27065.6|27080.6|27065.6|27075.6|27060.6|7
1649373600000|2022-04-07 23:20:00|27083.1|27068.1|27083.1|27068.1|27085.6|27070.6|27075.6|27060.6|66
1649373900000|2022-04-07 23:25:00|27085.6|27070.6|27090.6|27075.6|27095.6|27080.6|27085.6|27070.6|52
1649374200000|2022-04-07 23:30:00|27093.1|27078.1|27086.6|27079.6|27101.6|27094.6|27086.6|27078.1|297
1649374500000|2022-04-07 23:35:00|27089.1|27082.1|27091.6|27084.6|27096.6|27089.6|27079.1|27072.1|132
1649374800000|2022-04-07 23:40:00|27096.6|27089.6|27094.1|27087.1|27111.6|27104.6|27086.6|27079.6|161
1649375100000|2022-04-07 23:45:00|27096.6|27089.6|27119.1|27112.1|27121.6|27114.6|27066.6|27059.6|489
1649375400000|2022-04-07 23:50:00|27116.6|27109.6|27146.6|27139.6|27169.1|27162.1|27116.6|27109.6|496
1649375700000|2022-04-07 23:55:00|27144.1|27137.1|27124.1|27117.1|27191.6|27184.6|27124.1|27117.1|520
1649376000000|2022-04-08 00:00:00|27126.6|27119.6|27141.6|27134.6|27149.1|27142.1|27059.1|27052.1|1738
1649376300000|2022-04-08 00:05:00|27136.6|27129.6|27169.1|27162.1|27196.6|27189.6|27136.6|27129.6|903
1649376600000|2022-04-08 00:10:00|27171.6|27164.6|27116.6|27109.6|27176.6|27169.6|27101.6|27094.6|553
1649376900000|2022-04-08 00:15:00|27114.1|27107.1|27026.6|27019.6|27116.6|27109.6|27026.6|27019.6|792
1649377200000|2022-04-08 00:20:00|27024.1|27017.1|27014.1|27007.1|27061.6|27054.6|27006.6|26999.6|516
1649377500000|2022-04-08 00:25:00|27011.6|27004.6|26959.1|26952.1|27029.1|27022.1|26951.6|26944.6|513
1649377800000|2022-04-08 00:30:00|26961.6|26954.6|26951.6|26944.6|26991.6|26984.6|26951.6|26944.6|307
1649378100000|2022-04-08 00:35:00|26954.1|26947.1|26961.6|26954.6|26976.6|26969.6|26951.6|26944.6|212
1649378400000|2022-04-08 00:40:00|26959.1|26952.1|26954.1|26947.1|26981.6|26974.6|26951.6|26944.6|216
1649378700000|2022-04-08 00:45:00|26951.6|26944.6|26956.6|26949.6|26976.6|26969.6|26951.6|26944.6|235
1649379000000|2022-04-08 00:50:00|26959.1|26952.1|26966.6|26959.6|26981.6|26974.6|26956.6|26949.6|275
1649379300000|2022-04-08 00:55:00|26971.6|26964.6|26981.6|26974.6|26981.6|26974.6|26934.1|26927.1|326
1649379600000|2022-04-08 01:00:00|26979.1|26972.1|26989.1|26982.1|27001.6|26994.6|26956.6|26949.6|288
1649379900000|2022-04-08 01:05:00|26986.6|26979.6|26966.6|26959.6|26996.6|26989.6|26966.6|26959.6|207
1649380200000|2022-04-08 01:10:00|26969.1|26962.1|26921.6|26914.6|26971.6|26964.6|26921.6|26914.6|279
1649380500000|2022-04-08 01:15:00|26926.6|26919.6|26926.6|26919.6|26941.6|26934.6|26896.6|26889.6|395
1649380800000|2022-04-08 01:20:00|26931.6|26924.6|26896.6|26889.6|26941.6|26934.6|26879.1|26872.1|312
1649381100000|2022-04-08 01:25:00|26901.6|26894.6|26886.6|26879.6|26926.6|26919.6|26886.6|26879.6|191
1649381400000|2022-04-08 01:30:00|26889.1|26882.1|26819.1|26812.1|26891.6|26884.6|26816.6|26809.6|593
1649381700000|2022-04-08 01:35:00|26821.6|26814.6|26806.6|26799.6|26861.6|26854.6|26791.6|26784.6|628
1649382000000|2022-04-08 01:40:00|26804.1|26797.1|26841.6|26834.6|26846.6|26839.6|26796.6|26789.6|313
1649382300000|2022-04-08 01:45:00|26844.1|26837.1|26851.6|26844.6|26851.6|26844.6|26836.6|26829.6|165
1649382600000|2022-04-08 01:50:00|26854.1|26847.1|26786.6|26779.6|26856.6|26849.6|26776.6|26769.6|527
1649382900000|2022-04-08 01:55:00|26789.1|26782.1|26771.6|26764.6|26791.6|26784.6|26766.6|26759.6|357
1649383200000|2022-04-08 02:00:00|26769.1|26762.1|26816.6|26809.6|26816.6|26809.6|26766.6|26759.6|324
1649383500000|2022-04-08 02:05:00|26814.1|26807.1|26791.6|26784.6|26826.6|26819.6|26791.6|26784.6|231
1649383800000|2022-04-08 02:10:00|26794.1|26787.1|26801.6|26794.6|26806.6|26799.6|26786.6|26779.6|146
1649384100000|2022-04-08 02:15:00|26804.1|26797.1|26806.6|26799.6|26821.6|26814.6|26791.6|26784.6|160
1649384400000|2022-04-08 02:20:00|26804.1|26797.1|26811.6|26804.6|26826.6|26819.6|26804.1|26797.1|98
1649384700000|2022-04-08 02:25:00|26814.1|26807.1|26826.6|26819.6|26826.6|26819.6|26796.6|26789.6|159
1649385000000|2022-04-08 02:30:00|26831.6|26824.6|26841.6|26834.6|26851.6|26844.6|26826.6|26819.6|208
1649385300000|2022-04-08 02:35:00|26839.1|26832.1|26841.6|26834.6|26841.6|26834.6|26826.6|26819.6|62
1649385600000|2022-04-08 02:40:00|26846.6|26839.6|26861.6|26854.6|26861.6|26854.6|26846.6|26839.6|85
1649385900000|2022-04-08 02:45:00|26864.1|26857.1|26879.1|26872.1|26891.6|26884.6|26864.1|26857.1|200
1649386200000|2022-04-08 02:50:00|26881.6|26874.6|26886.6|26879.6|26886.6|26879.6|26876.6|26869.6|50
1649386500000|2022-04-08 02:55:00|26891.6|26884.6|26881.6|26874.6|26891.6|26884.6|26881.6|26874.6|65
1649386800000|2022-04-08 03:00:00|26879.1|26872.1|26866.6|26859.6|26889.1|26882.1|26861.6|26854.6|116
1649387100000|2022-04-08 03:05:00|26864.1|26857.1|26886.6|26879.6|26886.6|26879.6|26864.1|26857.1|99
1649387400000|2022-04-08 03:10:00|26881.6|26874.6|26891.6|26884.6|26911.6|26904.6|26881.6|26874.6|232
1649387700000|2022-04-08 03:15:00|26886.6|26879.6|26886.6|26879.6|26894.1|26887.1|26881.6|26874.6|65
1649388000000|2022-04-08 03:20:00|26884.1|26877.1|26891.6|26884.6|26896.6|26889.6|26881.6|26874.6|45
1649388300000|2022-04-08 03:25:00|26894.1|26887.1|26881.6|26874.6|26894.1|26887.1|26881.6|26874.6|37
1649388600000|2022-04-08 03:30:00|26884.1|26877.1|26861.6|26854.6|26896.6|26889.6|26849.1|26842.1|290
1649388900000|2022-04-08 03:35:00|26859.1|26852.1|26876.6|26869.6|26889.1|26882.1|26856.6|26849.6|276
1649389200000|2022-04-08 03:40:00|26874.1|26867.1|26911.6|26904.6|26916.6|26909.6|26874.1|26867.1|265
1649389500000|2022-04-08 03:45:00|26909.1|26902.1|26906.6|26899.6|26924.1|26917.1|26906.6|26899.6|163
1649389800000|2022-04-08 03:50:00|26909.1|26902.1|26909.1|26902.1|26916.6|26909.6|26901.6|26894.6|196
1649390100000|2022-04-08 03:55:00|26906.6|26899.6|26911.6|26904.6|26914.1|26907.1|26901.6|26894.6|81
1649390400000|2022-04-08 04:00:00|26916.6|26909.6|26876.6|26869.6|26926.6|26919.6|26876.6|26869.6|301
1649390700000|2022-04-08 04:05:00|26879.1|26872.1|26866.6|26859.6|26886.6|26879.6|26861.6|26854.6|128
1649391000000|2022-04-08 04:10:00|26871.6|26864.6|26876.6|26869.6|26881.6|26874.6|26866.6|26859.6|100
1649391300000|2022-04-08 04:15:00|26874.1|26867.1|26861.6|26854.6|26876.6|26869.6|26861.6|26854.6|111
1649391600000|2022-04-08 04:20:00|26866.6|26859.6|26871.6|26864.6|26879.1|26872.1|26856.6|26849.6|108
1649391900000|2022-04-08 04:25:00|26869.1|26862.1|26881.6|26874.6|26886.6|26879.6|26866.6|26859.6|92
1649392200000|2022-04-08 04:30:00|26879.1|26872.1|26896.6|26889.6|26901.6|26894.6|26879.1|26872.1|82
1649392500000|2022-04-08 04:35:00|26899.1|26892.1|26904.1|26897.1|26911.6|26904.6|26896.6|26889.6|121
1649392800000|2022-04-08 04:40:00|26906.6|26899.6|26896.6|26889.6|26911.6|26904.6|26894.1|26887.1|63
1649393100000|2022-04-08 04:45:00|26891.6|26884.6|26886.6|26879.6|26891.6|26884.6|26881.6|26874.6|120
1649393400000|2022-04-08 04:50:00|26884.1|26877.1|26886.6|26879.6|26891.6|26884.6|26881.6|26874.6|115
1649393700000|2022-04-08 04:55:00|26891.6|26884.6|26916.6|26909.6|26916.6|26909.6|26886.6|26879.6|192
1649394000000|2022-04-08 05:00:00|26914.1|26907.1|26914.1|26907.1|26941.6|26934.6|26906.6|26899.6|296
1649394300000|2022-04-08 05:05:00|26911.6|26904.6|26921.6|26914.6|26926.6|26919.6|26896.6|26889.6|282
1649394600000|2022-04-08 05:10:00|26919.1|26912.1|26946.6|26939.6|26946.6|26939.6|26916.6|26909.6|124
1649394900000|2022-04-08 05:15:00|26941.6|26934.6|26951.6|26944.6|26951.6|26944.6|26934.1|26927.1|177
1649395200000|2022-04-08 05:20:00|26956.6|26949.6|26931.6|26924.6|26956.6|26949.6|26926.6|26919.6|254
1649395500000|2022-04-08 05:25:00|26929.1|26922.1|26946.6|26939.6|26949.1|26942.1|26926.6|26919.6|144
1649395800000|2022-04-08 05:30:00|26944.1|26937.1|26941.6|26934.6|26951.6|26944.6|26936.6|26929.6|106
1649396100000|2022-04-08 05:35:00|26939.1|26932.1|26931.6|26924.6|26941.6|26934.6|26926.6|26919.6|123
1649396400000|2022-04-08 05:40:00|26936.6|26929.6|26931.6|26924.6|26936.6|26929.6|26926.6|26919.6|168
1649396700000|2022-04-08 05:45:00|26926.6|26919.6|26921.6|26914.6|26931.6|26924.6|26911.6|26904.6|333
1649397000000|2022-04-08 05:50:00|26926.6|26919.6|26956.6|26949.6|26966.6|26959.6|26926.6|26919.6|557
1649397300000|2022-04-08 05:55:00|26951.6|26944.6|26976.6|26969.6|26976.6|26969.6|26946.6|26939.6|1796
1649397600000|2022-04-08 06:00:00|26981.6|26974.6|26966.6|26959.6|27006.6|26999.6|26966.6|26959.6|1027
1649397900000|2022-04-08 06:05:00|26964.1|26957.1|27016.6|27009.6|27016.6|27009.6|26961.6|26954.6|488
1649398200000|2022-04-08 06:10:00|27014.1|27007.1|27046.6|27039.6|27046.6|27039.6|27014.1|27007.1|524
1649398500000|2022-04-08 06:15:00|27041.6|27034.6|27036.6|27029.6|27051.6|27044.6|27031.6|27024.6|377
1649398800000|2022-04-08 06:20:00|27041.6|27034.6|27064.1|27057.1|27064.1|27057.1|27041.6|27034.6|211
1649399100000|2022-04-08 06:25:00|27066.6|27059.6|27061.6|27054.6|27069.1|27062.1|27051.6|27044.6|92
1649399400000|2022-04-08 06:30:00|27064.1|27057.1|27064.1|27057.1|27074.1|27067.1|27059.1|27052.1|130
1649399700000|2022-04-08 06:35:00|27066.6|27059.6|27039.1|27032.1|27066.6|27059.6|27036.6|27029.6|165
1649400000000|2022-04-08 06:40:00|27036.6|27029.6|27054.1|27047.1|27054.1|27047.1|27034.1|27027.1|69
1649400300000|2022-04-08 06:45:00|27051.6|27044.6|27064.1|27057.1|27064.1|27057.1|27049.1|27042.1|11
1649400600000|2022-04-08 06:50:00|27061.6|27054.6|27081.6|27074.6|27086.6|27079.6|27061.6|27054.6|51
1649400900000|2022-04-08 06:55:00|27084.1|27077.1|27079.1|27072.1|27091.6|27084.6|27074.1|27067.1|27
1649401200000|2022-04-08 07:00:00|27081.6|27074.6|27064.1|27057.1|27084.1|27077.1|27061.6|27054.6|91
1649401500000|2022-04-08 07:05:00|27061.6|27054.6|27061.6|27054.6|27074.1|27067.1|27049.1|27042.1|118
1649401800000|2022-04-08 07:10:00|27059.1|27052.1|27081.6|27074.6|27089.1|27082.1|27059.1|27052.1|63
1649402100000|2022-04-08 07:15:00|27084.1|27077.1|27076.6|27069.6|27084.1|27077.1|27059.1|27052.1|68
1649402400000|2022-04-08 07:20:00|27079.1|27072.1|27084.1|27077.1|27101.6|27094.6|27071.6|27064.6|75
1649402700000|2022-04-08 07:25:00|27081.6|27074.6|27089.1|27082.1|27089.1|27082.1|27069.1|27062.1|133
1649403000000|2022-04-08 07:30:00|27091.6|27084.6|27096.6|27089.6|27101.6|27094.6|27081.6|27074.6|225
1649403300000|2022-04-08 07:35:00|27099.1|27092.1|27151.6|27144.6|27151.6|27144.6|27099.1|27092.1|406
1649403600000|2022-04-08 07:40:00|27149.1|27142.1|27131.6|27124.6|27151.6|27144.6|27129.1|27122.1|118
1649403900000|2022-04-08 07:45:00|27129.1|27122.1|27131.6|27124.6|27136.6|27129.6|27109.1|27102.1|121
1649404200000|2022-04-08 07:50:00|27134.1|27127.1|27131.6|27124.6|27146.6|27139.6|27126.6|27119.6|84
1649404500000|2022-04-08 07:55:00|27129.1|27122.1|27146.6|27139.6|27146.6|27139.6|27126.6|27119.6|93
1649404800000|2022-04-08 08:00:00|27141.6|27134.6|27166.6|27159.6|27166.6|27159.6|27139.1|27132.1|153
1649405100000|2022-04-08 08:05:00|27164.1|27157.1|27156.6|27149.6|27164.1|27157.1|27156.6|27149.6|109
1649405400000|2022-04-08 08:10:00|27159.1|27152.1|27156.6|27149.6|27161.6|27154.6|27151.6|27144.6|90
1649405700000|2022-04-08 08:15:00|27159.1|27152.1|27146.6|27139.6|27161.6|27154.6|27146.6|27139.6|84
1649406000000|2022-04-08 08:20:00|27149.1|27142.1|27171.6|27164.6|27176.6|27169.6|27146.6|27139.6|160
1649406300000|2022-04-08 08:25:00|27169.1|27162.1|27166.6|27159.6|27181.6|27174.6|27166.6|27159.6|62
1649406600000|2022-04-08 08:30:00|27169.1|27162.1|27161.6|27154.6|27171.6|27164.6|27161.6|27154.6|134
1649406900000|2022-04-08 08:35:00|27159.1|27152.1|27151.6|27144.6|27159.1|27152.1|27146.6|27139.6|58
1649407200000|2022-04-08 08:40:00|27146.6|27139.6|27136.6|27129.6|27146.6|27139.6|27136.6|27129.6|78
1649407500000|2022-04-08 08:45:00|27139.1|27132.1|27131.6|27124.6|27141.6|27134.6|27126.6|27119.6|76
1649407800000|2022-04-08 08:50:00|27126.6|27119.6|27109.1|27102.1|27126.6|27119.6|27109.1|27102.1|141
1649408100000|2022-04-08 08:55:00|27106.6|27099.6|27091.6|27084.6|27106.6|27099.6|27081.6|27074.6|393
1649408400000|2022-04-08 09:00:00|27086.6|27079.6|27071.6|27064.6|27086.6|27079.6|27056.6|27049.6|179
1649408700000|2022-04-08 09:05:00|27069.1|27062.1|27079.1|27072.1|27084.1|27077.1|27069.1|27062.1|522
1649409000000|2022-04-08 09:10:00|27076.6|27069.6|27086.6|27079.6|27091.6|27084.6|27076.6|27069.6|272
1649409300000|2022-04-08 09:15:00|27089.1|27082.1|27099.1|27092.1|27101.6|27094.6|27084.1|27077.1|329
1649409600000|2022-04-08 09:20:00|27101.6|27094.6|27101.6|27094.6|27101.6|27094.6|27096.6|27089.6|110
1649409900000|2022-04-08 09:25:00|27104.1|27097.1|27101.6|27094.6|27109.1|27102.1|27099.1|27092.1|173
1649410200000|2022-04-08 09:30:00|27104.1|27097.1|27099.1|27092.1|27109.1|27102.1|27096.6|27089.6|161
1649410500000|2022-04-08 09:35:00|27096.6|27089.6|27106.6|27099.6|27106.6|27099.6|27081.6|27074.6|158
1649410800000|2022-04-08 09:40:00|27109.1|27102.1|27101.6|27094.6|27114.1|27107.1|27099.1|27092.1|173
1649411100000|2022-04-08 09:45:00|27106.6|27099.6|27126.6|27119.6|27126.6|27119.6|27101.6|27094.6|172
1649411400000|2022-04-08 09:50:00|27129.1|27122.1|27131.6|27124.6|27136.6|27129.6|27121.6|27114.6|201
1649411700000|2022-04-08 09:55:00|27134.1|27127.1|27136.6|27129.6|27141.6|27134.6|27131.6|27124.6|214
1649412000000|2022-04-08 10:00:00|27131.6|27124.6|27126.6|27119.6|27139.1|27132.1|27121.6|27114.6|170
1649412300000|2022-04-08 10:05:00|27129.1|27122.1|27121.6|27114.6|27131.6|27124.6|27121.6|27114.6|26
1649412600000|2022-04-08 10:10:00|27119.1|27112.1|27096.6|27089.6|27126.6|27119.6|27091.6|27084.6|108
1649412900000|2022-04-08 10:15:00|27099.1|27092.1|27081.6|27074.6|27111.6|27104.6|27079.1|27072.1|109
1649413200000|2022-04-08 10:20:00|27084.1|27077.1|27076.6|27069.6|27089.1|27082.1|27071.6|27064.6|96
1649413500000|2022-04-08 10:25:00|27074.1|27067.1|27074.1|27067.1|27081.6|27074.6|27069.1|27062.1|72
1649413800000|2022-04-08 10:30:00|27071.6|27064.6|27071.6|27064.6|27076.6|27069.6|27066.6|27059.6|37
1649414100000|2022-04-08 10:35:00|27066.6|27059.6|27081.6|27074.6|27081.6|27074.6|27066.6|27059.6|13
1649414400000|2022-04-08 10:40:00|27086.6|27079.6|27081.6|27074.6|27089.1|27082.1|27081.6|27074.6|40
1649414700000|2022-04-08 10:45:00|27084.1|27077.1|27096.6|27089.6|27096.6|27089.6|27079.1|27072.1|79
1649415000000|2022-04-08 10:50:00|27099.1|27092.1|27111.6|27104.6|27111.6|27104.6|27096.6|27089.6|131
1649415300000|2022-04-08 10:55:00|27109.1|27102.1|27111.6|27104.6|27114.1|27107.1|27101.6|27094.6|40
1649415600000|2022-04-08 11:00:00|27106.6|27099.6|27109.1|27102.1|27111.6|27104.6|27106.6|27099.6|42
1649415900000|2022-04-08 11:05:00|27111.6|27104.6|27121.6|27114.6|27121.6|27114.6|27109.1|27102.1|25
1649416200000|2022-04-08 11:10:00|27124.1|27117.1|27121.6|27114.6|27131.6|27124.6|27116.6|27109.6|50
1649416500000|2022-04-08 11:15:00|27116.6|27109.6|27116.6|27109.6|27124.1|27117.1|27111.6|27104.6|50
1649416800000|2022-04-08 11:20:00|27114.1|27107.1|27111.6|27104.6|27121.6|27114.6|27106.6|27099.6|144
1649417100000|2022-04-08 11:25:00|27114.1|27107.1|27111.6|27104.6|27119.1|27112.1|27111.6|27104.6|12
1649417400000|2022-04-08 11:30:00|27106.6|27099.6|27111.6|27104.6|27116.6|27109.6|27101.6|27094.6|27
1649417700000|2022-04-08 11:35:00|27114.1|27107.1|27121.6|27114.6|27126.6|27119.6|27111.6|27104.6|13
1649418000000|2022-04-08 11:40:00|27124.1|27117.1|27131.6|27124.6|27136.6|27129.6|27121.6|27114.6|47
1649418300000|2022-04-08 11:45:00|27134.1|27127.1|27121.6|27114.6|27134.1|27127.1|27121.6|27114.6|95
1649418600000|2022-04-08 11:50:00|27119.1|27112.1|27121.6|27114.6|27121.6|27114.6|27111.6|27104.6|37
1649418900000|2022-04-08 11:55:00|27124.1|27117.1|27116.6|27109.6|27124.1|27117.1|27111.6|27104.6|19
1649419200000|2022-04-08 12:00:00|27119.1|27112.1|27106.6|27099.6|27121.6|27114.6|27101.6|27094.6|59
1649419500000|2022-04-08 12:05:00|27109.1|27102.1|27106.6|27099.6|27111.6|27104.6|27096.6|27089.6|26
1649419800000|2022-04-08 12:10:00|27101.6|27094.6|27096.6|27089.6|27106.6|27099.6|27091.6|27084.6|52
1649420100000|2022-04-08 12:15:00|27099.1|27092.1|27096.6|27089.6|27101.6|27094.6|27094.1|27087.1|12
1649420400000|2022-04-08 12:20:00|27101.6|27094.6|27106.6|27099.6|27106.6|27099.6|27099.1|27092.1|25
1649420700000|2022-04-08 12:25:00|27104.1|27097.1|27106.6|27099.6|27114.1|27107.1|27101.6|27094.6|46
1649421000000|2022-04-08 12:30:00|27104.1|27097.1|27091.6|27084.6|27106.6|27099.6|27089.1|27082.1|60
1649421300000|2022-04-08 12:35:00|27094.1|27087.1|27091.6|27084.6|27101.6|27094.6|27089.1|27082.1|43
1649421600000|2022-04-08 12:40:00|27089.1|27082.1|27076.6|27069.6|27091.6|27084.6|27071.6|27064.6|152
1649421900000|2022-04-08 12:45:00|27079.1|27072.1|27071.6|27064.6|27081.6|27074.6|27071.6|27064.6|48
1649422200000|2022-04-08 12:50:00|27069.1|27062.1|27071.6|27064.6|27076.6|27069.6|27066.6|27059.6|37
1649422500000|2022-04-08 12:55:00|27069.1|27062.1|27071.6|27064.6|27076.6|27069.6|27069.1|27062.1|31
1649422800000|2022-04-08 13:00:00|27066.6|27059.6|27049.1|27042.1|27066.6|27059.6|27046.6|27039.6|189
1649423100000|2022-04-08 13:05:00|27046.6|27039.6|27056.6|27049.6|27056.6|27049.6|27041.6|27034.6|93
1649423400000|2022-04-08 13:10:00|27051.6|27044.6|27044.1|27037.1|27051.6|27044.6|27041.6|27034.6|60
1649423700000|2022-04-08 13:15:00|27041.6|27034.6|27056.6|27049.6|27059.1|27052.1|27041.6|27034.6|117
1649424000000|2022-04-08 13:20:00|27061.6|27054.6|27051.6|27044.6|27061.6|27054.6|27046.6|27039.6|146
1649424300000|2022-04-08 13:25:00|27054.1|27047.1|27041.6|27034.6|27056.6|27049.6|27031.6|27024.6|311
1649424600000|2022-04-08 13:30:00|27046.6|27039.6|27036.6|27029.6|27071.6|27064.6|27021.6|27014.6|471
1649424900000|2022-04-08 13:35:00|27034.1|27027.1|27041.6|27034.6|27054.1|27047.1|27031.6|27024.6|332
1649425200000|2022-04-08 13:40:00|27039.1|27032.1|27021.6|27014.6|27044.1|27037.1|27019.1|27012.1|262
1649425500000|2022-04-08 13:45:00|27019.1|27012.1|27034.1|27027.1|27046.6|27039.6|27011.6|27004.6|180
1649425800000|2022-04-08 13:50:00|27036.6|27029.6|27019.1|27012.1|27046.6|27039.6|27011.6|27004.6|188
1649426100000|2022-04-08 13:55:00|27016.6|27009.6|27011.6|27004.6|27031.6|27024.6|26994.1|26987.1|213
1649426400000|2022-04-08 14:00:00|27006.6|26999.6|27046.6|27039.6|27049.1|27042.1|27001.6|26994.6|221
1649426700000|2022-04-08 14:05:00|27044.1|27037.1|27071.6|27064.6|27081.6|27074.6|27031.6|27024.6|257
1649427000000|2022-04-08 14:10:00|27069.1|27062.1|27039.1|27032.1|27071.6|27064.6|27021.6|27014.6|130
1649427300000|2022-04-08 14:15:00|27041.6|27034.6|27036.6|27029.6|27044.1|27037.1|27011.6|27004.6|134
1649427600000|2022-04-08 14:20:00|27041.6|27034.6|27056.6|27049.6|27061.6|27054.6|27034.1|27027.1|154
1649427900000|2022-04-08 14:25:00|27059.1|27052.1|27091.6|27084.6|27094.1|27087.1|27059.1|27052.1|298
1649428200000|2022-04-08 14:30:00|27096.6|27089.6|27116.6|27109.6|27121.6|27114.6|27091.6|27084.6|189
1649428500000|2022-04-08 14:35:00|27114.1|27107.1|27106.6|27099.6|27121.6|27114.6|27096.6|27089.6|145
1649428800000|2022-04-08 14:40:00|27111.6|27104.6|27091.6|27084.6|27114.1|27107.1|27091.6|27084.6|155
1649429100000|2022-04-08 14:45:00|27089.1|27082.1|27076.6|27069.6|27101.6|27094.6|27076.6|27069.6|118
1649429400000|2022-04-08 14:50:00|27074.1|27067.1|27116.6|27109.6|27126.6|27119.6|27074.1|27067.1|360
1649429700000|2022-04-08 14:55:00|27111.6|27104.6|27146.6|27139.6|27146.6|27139.6|27109.1|27102.1|341
1649430000000|2022-04-08 15:00:00|27144.1|27137.1|27146.6|27139.6|27166.6|27159.6|27139.1|27132.1|362
1649430300000|2022-04-08 15:05:00|27144.1|27137.1|27141.6|27134.6|27156.6|27149.6|27129.1|27122.1|180
1649430600000|2022-04-08 15:10:00|27139.1|27132.1|27136.6|27129.6|27146.6|27139.6|27134.1|27127.1|165
1649430900000|2022-04-08 15:15:00|27141.6|27134.6|27111.6|27104.6|27141.6|27134.6|27106.6|27099.6|325
1649431200000|2022-04-08 15:20:00|27116.6|27109.6|27096.6|27089.6|27116.6|27109.6|27091.6|27084.6|186
1649431500000|2022-04-08 15:25:00|27094.1|27087.1|27096.6|27089.6|27106.6|27099.6|27086.6|27079.6|199
1649431800000|2022-04-08 15:30:00|27101.6|27094.6|27116.6|27109.6|27126.6|27119.6|27099.1|27092.1|222
1649432100000|2022-04-08 15:35:00|27114.1|27107.1|27096.6|27089.6|27116.6|27109.6|27086.6|27079.6|169
1649432400000|2022-04-08 15:40:00|27101.6|27094.6|27096.6|27089.6|27101.6|27094.6|27086.6|27079.6|109
1649432700000|2022-04-08 15:45:00|27094.1|27087.1|27091.6|27084.6|27111.6|27104.6|27086.6|27079.6|114
1649433000000|2022-04-08 15:50:00|27089.1|27082.1|27091.6|27084.6|27106.6|27099.6|27086.6|27079.6|121
1649433300000|2022-04-08 15:55:00|27089.1|27082.1|27091.6|27084.6|27096.6|27089.6|27084.1|27077.1|144
1649433600000|2022-04-08 16:00:00|27094.1|27087.1|27091.6|27084.6|27106.6|27099.6|27086.6|27079.6|74
1649433900000|2022-04-08 16:05:00|27094.1|27087.1|27084.1|27077.1|27096.6|27089.6|27076.6|27069.6|52
1649434200000|2022-04-08 16:10:00|27081.6|27074.6|27081.6|27074.6|27096.6|27089.6|27071.6|27064.6|84
1649434500000|2022-04-08 16:15:00|27084.1|27077.1|27096.6|27089.6|27101.6|27094.6|27069.1|27062.1|71
1649434800000|2022-04-08 16:20:00|27099.1|27092.1|27109.1|27102.1|27114.1|27107.1|27096.6|27089.6|61
1649435100000|2022-04-08 16:25:00|27111.6|27104.6|27116.6|27109.6|27124.1|27117.1|27106.6|27099.6|154
1649435400000|2022-04-08 16:30:00|27114.1|27107.1|27091.6|27084.6|27116.6|27109.6|27089.1|27082.1|104
1649435700000|2022-04-08 16:35:00|27094.1|27087.1|27094.1|27087.1|27096.6|27089.6|27086.6|27079.6|72
1649436000000|2022-04-08 16:40:00|27096.6|27089.6|27101.6|27094.6|27106.6|27099.6|27091.6|27084.6|106
1649436300000|2022-04-08 16:45:00|27096.6|27089.6|27096.6|27089.6|27106.6|27099.6|27094.1|27087.1|68
1649436600000|2022-04-08 16:50:00|27094.1|27087.1|27106.6|27099.6|27111.6|27104.6|27091.6|27084.6|33
1649436900000|2022-04-08 16:55:00|27101.6|27094.6|27106.6|27099.6|27111.6|27104.6|27101.6|27094.6|53
1649437200000|2022-04-08 17:00:00|27109.1|27102.1|27101.6|27094.6|27111.6|27104.6|27091.6|27084.6|119
1649437500000|2022-04-08 17:05:00|27099.1|27092.1|27096.6|27089.6|27106.6|27099.6|27091.6|27084.6|71
1649437800000|2022-04-08 17:10:00|27091.6|27084.6|27076.6|27069.6|27096.6|27089.6|27076.6|27069.6|57
1649438100000|2022-04-08 17:15:00|27074.1|27067.1|27064.1|27057.1|27076.6|27069.6|27061.6|27054.6|51
1649438400000|2022-04-08 17:20:00|27061.6|27054.6|27061.6|27054.6|27071.6|27064.6|27056.6|27049.6|83
1649438700000|2022-04-08 17:25:00|27059.1|27052.1|27051.6|27044.6|27061.6|27054.6|27051.6|27044.6|56
1649439000000|2022-04-08 17:30:00|27049.1|27042.1|27041.6|27034.6|27051.6|27044.6|27041.6|27034.6|67
1649439300000|2022-04-08 17:35:00|27039.1|27032.1|27046.6|27039.6|27051.6|27044.6|27036.6|27029.6|85
1649439600000|2022-04-08 17:40:00|27044.1|27037.1|27046.6|27039.6|27051.6|27044.6|27036.6|27029.6|84
1649439900000|2022-04-08 17:45:00|27044.1|27037.1|27031.6|27024.6|27046.6|27039.6|27026.6|27019.6|38
1649440200000|2022-04-08 17:50:00|27029.1|27022.1|27039.1|27032.1|27046.6|27039.6|27026.6|27019.6|46
1649440500000|2022-04-08 17:55:00|27036.6|27029.6|27046.6|27039.6|27049.1|27042.1|27036.6|27029.6|18
1649440800000|2022-04-08 18:00:00|27041.6|27034.6|27036.6|27029.6|27056.6|27049.6|27031.6|27024.6|85
1649441100000|2022-04-08 18:05:00|27034.1|27027.1|27051.6|27044.6|27051.6|27044.6|27031.6|27024.6|46
1649441400000|2022-04-08 18:10:00|27049.1|27042.1|27061.6|27054.6|27061.6|27054.6|27049.1|27042.1|45
1649441700000|2022-04-08 18:15:00|27059.1|27052.1|27051.6|27044.6|27061.6|27054.6|27046.6|27039.6|44
1649442000000|2022-04-08 18:20:00|27054.1|27047.1|27041.6|27034.6|27071.6|27064.6|27041.6|27034.6|72
1649442300000|2022-04-08 18:25:00|27036.6|27029.6|27016.6|27009.6|27036.6|27029.6|26996.6|26989.6|239
1649442600000|2022-04-08 18:30:00|27014.1|27007.1|26996.6|26989.6|27014.1|27007.1|26996.6|26989.6|78
1649442900000|2022-04-08 18:35:00|26994.1|26987.1|27016.6|27009.6|27021.6|27014.6|26994.1|26987.1|43
1649443200000|2022-04-08 18:40:00|27014.1|27007.1|27006.6|26999.6|27021.6|27014.6|27001.6|26994.6|35
1649443500000|2022-04-08 18:45:00|27009.1|27002.1|27029.1|27022.1|27031.6|27024.6|27004.1|26997.1|99
1649443800000|2022-04-08 18:50:00|27031.6|27024.6|27061.6|27054.6|27066.6|27059.6|27026.6|27019.6|64
1649444100000|2022-04-08 18:55:00|27064.1|27057.1|27041.6|27034.6|27064.1|27057.1|27036.6|27029.6|37
1649444400000|2022-04-08 19:00:00|27044.1|27037.1|27036.6|27029.6|27051.6|27044.6|27036.6|27029.6|77
1649444700000|2022-04-08 19:05:00|27039.1|27032.1|27031.6|27024.6|27046.6|27039.6|27026.6|27019.6|67
1649445000000|2022-04-08 19:10:00|27036.6|27029.6|27061.6|27054.6|27081.6|27074.6|27026.6|27019.6|121
1649445300000|2022-04-08 19:15:00|27059.1|27052.1|27051.6|27044.6|27081.6|27074.6|27051.6|27044.6|78
1649445600000|2022-04-08 19:20:00|27049.1|27042.1|27056.6|27049.6|27064.1|27057.1|27036.6|27029.6|57
1649445900000|2022-04-08 19:25:00|27054.1|27047.1|27071.6|27064.6|27071.6|27064.6|27054.1|27047.1|50
1649446200000|2022-04-08 19:30:00|27074.1|27067.1|27044.1|27037.1|27081.6|27074.6|27041.6|27034.6|83
1649446500000|2022-04-08 19:35:00|27046.6|27039.6|27034.1|27027.1|27046.6|27039.6|27031.6|27024.6|92
1649446800000|2022-04-08 19:40:00|27036.6|27029.6|27051.6|27044.6|27051.6|27044.6|27026.6|27019.6|124
1649447100000|2022-04-08 19:45:00|27046.6|27039.6|27021.6|27014.6|27056.6|27049.6|27019.1|27012.1|106
1649447400000|2022-04-08 19:50:00|27029.1|27022.1|26986.6|26979.6|27029.1|27022.1|26986.6|26979.6|417
1649447700000|2022-04-08 19:55:00|26989.1|26982.1|27006.6|26999.6|27006.6|26999.6|26966.6|26959.6|426
1649448000000|2022-04-08 20:00:00|27004.1|26997.1|27001.6|26994.6|27016.6|27009.6|26999.1|26992.1|109
1649448300000|2022-04-08 20:05:00|27004.1|26997.1|26996.6|26989.6|27004.1|26997.1|26994.1|26987.1|24
1649448600000|2022-04-08 20:10:00|26994.1|26987.1|27001.6|26994.6|27001.6|26994.6|26986.6|26979.6|54
1649448900000|2022-04-08 20:15:00|26999.1|26992.1|27006.6|26999.6|27009.1|27002.1|26999.1|26992.1|21
1649449200000|2022-04-08 20:20:00|27004.1|26997.1|27016.6|27009.6|27021.6|27014.6|27001.6|26994.6|23
1649449500000|2022-04-08 20:25:00|27014.1|27007.1|27014.1|27007.1|27016.6|27009.6|27014.1|27007.1|18
1649449800000|2022-04-08 20:30:00|27016.6|27009.6|27006.6|26999.6|27016.6|27009.6|27006.6|26999.6|5
1649450100000|2022-04-08 20:35:00|27004.1|26997.1|27009.1|27002.1|27009.1|27002.1|27004.1|26997.1|8
1649450400000|2022-04-08 20:40:00|27011.6|27004.6|27011.6|27004.6|27011.6|27004.6|27009.1|27002.1|3
1649450700000|2022-04-08 20:45:00|27014.1|27007.1|27031.6|27024.6|27036.6|27029.6|27009.1|27002.1|88
1649451000000|2022-04-08 20:50:00|27034.1|27027.1|27019.1|27012.1|27036.6|27029.6|27016.6|27009.6|34
1649451300000|2022-04-08 20:55:00|27021.6|27014.6|27020.6|26990.6|27021.6|27014.6|27013.1|26990.6|25
1649023200000|2022-04-03 22:00:00|27967.7|27952.7|27965.2|27950.2|27987.7|27972.7|27957.7|27942.7|86
1649023500000|2022-04-03 22:05:00|27967.7|27952.7|27975.2|27960.2|27977.7|27962.7|27965.2|27950.2|4
1649023800000|2022-04-03 22:10:00|27977.7|27962.7|27967.7|27952.7|27977.7|27962.7|27965.2|27950.2|0
1649024100000|2022-04-03 22:15:00|27970.2|27955.2|27955.2|27940.2|27970.2|27955.2|27952.7|27937.7|33
1649024400000|2022-04-03 22:20:00|27952.7|27937.7|27950.2|27935.2|27957.7|27942.7|27945.2|27930.2|34
1649024700000|2022-04-03 22:25:00|27952.7|27937.7|27955.2|27940.2|27957.7|27942.7|27947.7|27932.7|10
1649025000000|2022-04-03 22:30:00|27952.7|27937.7|27947.7|27932.7|27952.7|27937.7|27942.7|27927.7|26
1649025300000|2022-04-03 22:35:00|27955.2|27940.2|27945.2|27930.2|27957.7|27942.7|27942.7|27927.7|12
1649025600000|2022-04-03 22:40:00|27947.7|27932.7|27947.7|27932.7|27950.2|27935.2|27945.2|27930.2|7
1649025900000|2022-04-03 22:45:00|27950.2|27935.2|27950.2|27935.2|27952.7|27937.7|27950.2|27935.2|3
1649026200000|2022-04-03 22:50:00|27947.7|27932.7|27945.2|27930.2|27947.7|27932.7|27945.2|27930.2|5
1649026500000|2022-04-03 22:55:00|27947.7|27932.7|27945.2|27930.2|27947.7|27932.7|27945.2|27930.2|1
1649026800000|2022-04-03 23:00:00|27947.7|27932.7|27917.7|27902.7|27947.7|27932.7|27912.7|27897.7|58
1649027100000|2022-04-03 23:05:00|27915.2|27900.2|27922.7|27907.7|27922.7|27907.7|27915.2|27900.2|13
1649027400000|2022-04-03 23:10:00|27920.2|27905.2|27925.2|27910.2|27930.2|27915.2|27920.2|27905.2|40
1649027700000|2022-04-03 23:15:00|27922.7|27907.7|27920.2|27905.2|27925.2|27910.2|27915.2|27900.2|8
1649028000000|2022-04-03 23:20:00|27917.7|27902.7|27902.7|27887.7|27920.2|27905.2|27897.7|27882.7|26
1649028300000|2022-04-03 23:25:00|27900.2|27885.2|27900.2|27885.2|27905.2|27890.2|27895.2|27880.2|12
1649028600000|2022-04-03 23:30:00|27897.7|27882.7|27866.2|27859.2|27903.7|27896.7|27866.2|27859.2|13275
1649028900000|2022-04-03 23:35:00|27863.7|27856.7|27868.7|27861.7|27883.7|27876.7|27863.7|27856.7|89
1649029200000|2022-04-03 23:40:00|27871.2|27864.2|27836.2|27829.2|27883.7|27876.7|27828.7|27821.7|298
1649029500000|2022-04-03 23:45:00|27841.2|27834.2|27823.7|27816.7|27863.7|27856.7|27813.7|27806.7|340
1649029800000|2022-04-03 23:50:00|27821.2|27814.2|27843.7|27836.7|27863.7|27856.7|27808.7|27801.7|328
1649030100000|2022-04-03 23:55:00|27846.2|27839.2|27891.2|27884.2|27893.7|27886.7|27843.7|27836.7|153
1649030400000|2022-04-04 00:00:00|27893.7|27886.7|27878.7|27871.7|27983.7|27976.7|27868.7|27861.7|1102
1649030700000|2022-04-04 00:05:00|27873.7|27866.7|27898.7|27891.7|27911.2|27904.2|27841.2|27834.2|477
1649031000000|2022-04-04 00:10:00|27896.2|27889.2|27913.7|27906.7|27916.2|27909.2|27891.2|27884.2|266
1649031300000|2022-04-04 00:15:00|27916.2|27909.2|27861.2|27854.2|27928.7|27921.7|27861.2|27854.2|472
1649031600000|2022-04-04 00:20:00|27863.7|27856.7|27643.9|27636.9|27863.7|27856.7|27598.9|27591.9|345
1649031900000|2022-04-04 00:25:00|27641.4|27634.4|27661.4|27654.4|27668.9|27661.9|27631.4|27624.4|219
1649032200000|2022-04-04 00:30:00|27658.9|27651.9|27621.4|27614.4|27661.4|27654.4|27616.4|27609.4|212
1649032500000|2022-04-04 00:35:00|27623.9|27616.9|27626.4|27619.4|27626.4|27619.4|27598.9|27591.9|261
1649032800000|2022-04-04 00:40:00|27623.9|27616.9|27641.4|27634.4|27641.4|27634.4|27603.9|27596.9|254
1649033100000|2022-04-04 00:45:00|27646.4|27639.4|27636.4|27629.4|27646.4|27639.4|27621.4|27614.4|206
1649033400000|2022-04-04 00:50:00|27633.9|27626.9|27636.4|27629.4|27648.9|27641.9|27626.4|27619.4|185
1649033700000|2022-04-04 00:55:00|27633.9|27626.9|27638.9|27631.9|27661.4|27654.4|27621.4|27614.4|122
1649034000000|2022-04-04 01:00:00|27641.4|27634.4|27596.4|27589.4|27641.4|27634.4|27596.4|27589.4|267
1649034300000|2022-04-04 01:05:00|27601.4|27594.4|27621.4|27614.4|27631.4|27624.4|27576.4|27569.4|474
1649034600000|2022-04-04 01:10:00|27626.4|27619.4|27648.9|27641.9|27651.4|27644.4|27626.4|27619.4|228
1649034900000|2022-04-04 01:15:00|27646.4|27639.4|27666.4|27659.4|27678.9|27671.9|27646.4|27639.4|315
1649035200000|2022-04-04 01:20:00|27668.9|27661.9|27661.4|27654.4|27681.4|27674.4|27661.4|27654.4|164
1649035500000|2022-04-04 01:25:00|27656.4|27649.4|27671.4|27664.4|27683.9|27676.9|27641.4|27634.4|286
1649035800000|2022-04-04 01:30:00|27673.9|27666.9|27681.4|27674.4|27701.4|27694.4|27656.4|27649.4|241
1649036100000|2022-04-04 01:35:00|27678.9|27671.9|27668.9|27661.9|27701.4|27694.4|27666.4|27659.4|213
1649036400000|2022-04-04 01:40:00|27666.4|27659.4|27671.4|27664.4|27681.4|27674.4|27661.4|27654.4|98
1649036700000|2022-04-04 01:45:00|27676.4|27669.4|27661.4|27654.4|27686.4|27679.4|27661.4|27654.4|127
1649037000000|2022-04-04 01:50:00|27663.9|27656.9|27671.4|27664.4|27686.4|27679.4|27663.9|27656.9|99
1649037300000|2022-04-04 01:55:00|27673.9|27666.9|27666.4|27659.4|27681.4|27674.4|27661.4|27654.4|50
1649037600000|2022-04-04 02:00:00|27668.9|27661.9|27676.4|27669.4|27686.4|27679.4|27656.4|27649.4|210
1649037900000|2022-04-04 02:05:00|27678.9|27671.9|27671.4|27664.4|27686.4|27679.4|27663.9|27656.9|75
1649038200000|2022-04-04 02:10:00|27668.9|27661.9|27678.9|27671.9|27701.4|27694.4|27666.4|27659.4|185
1649038500000|2022-04-04 02:15:00|27676.4|27669.4|27656.4|27649.4|27678.9|27671.9|27651.4|27644.4|100
1649038800000|2022-04-04 02:20:00|27653.9|27646.9|27648.9|27641.9|27661.4|27654.4|27641.4|27634.4|96
1649039100000|2022-04-04 02:25:00|27651.4|27644.4|27641.4|27634.4|27651.4|27644.4|27631.4|27624.4|172
1649039400000|2022-04-04 02:30:00|27638.9|27631.9|27636.4|27629.4|27646.4|27639.4|27631.4|27624.4|158
1649039700000|2022-04-04 02:35:00|27631.4|27624.4|27641.4|27634.4|27646.4|27639.4|27631.4|27624.4|85
1649040000000|2022-04-04 02:40:00|27643.9|27636.9|27651.4|27644.4|27653.9|27646.9|27636.4|27629.4|90
1649040300000|2022-04-04 02:45:00|27648.9|27641.9|27651.4|27644.4|27656.4|27649.4|27646.4|27639.4|31
1649040600000|2022-04-04 02:50:00|27653.9|27646.9|27656.4|27649.4|27661.4|27654.4|27651.4|27644.4|41
1649040900000|2022-04-04 02:55:00|27658.9|27651.9|27656.4|27649.4|27666.4|27659.4|27646.4|27639.4|92
1649041200000|2022-04-04 03:00:00|27658.9|27651.9|27656.4|27649.4|27661.4|27654.4|27646.4|27639.4|56
1649041500000|2022-04-04 03:05:00|27658.9|27651.9|27661.4|27654.4|27666.4|27659.4|27651.4|27644.4|41
1649041800000|2022-04-04 03:10:00|27663.9|27656.9|27666.4|27659.4|27676.4|27669.4|27661.4|27654.4|52
1649042100000|2022-04-04 03:15:00|27668.9|27661.9|27671.4|27664.4|27676.4|27669.4|27666.4|27659.4|38
1649042400000|2022-04-04 03:20:00|27668.9|27661.9|27668.9|27661.9|27676.4|27669.4|27666.4|27659.4|28
1649042700000|2022-04-04 03:25:00|27666.4|27659.4|27671.4|27664.4|27686.4|27679.4|27666.4|27659.4|118
1649043000000|2022-04-04 03:30:00|27673.9|27666.9|27678.9|27671.9|27696.4|27689.4|27666.4|27659.4|209
1649043300000|2022-04-04 03:35:00|27676.4|27669.4|27671.4|27664.4|27691.4|27684.4|27668.9|27661.9|132
1649043600000|2022-04-04 03:40:00|27668.9|27661.9|27671.4|27664.4|27676.4|27669.4|27661.4|27654.4|67
1649043900000|2022-04-04 03:45:00|27666.4|27659.4|27676.4|27669.4|27678.9|27671.9|27666.4|27659.4|42
1649044200000|2022-04-04 03:50:00|27671.4|27664.4|27681.4|27674.4|27686.4|27679.4|27661.4|27654.4|83
1649044500000|2022-04-04 03:55:00|27678.9|27671.9|27691.4|27684.4|27696.4|27689.4|27676.4|27669.4|98
1649044800000|2022-04-04 04:00:00|27693.9|27686.9|27706.4|27699.4|27706.4|27699.4|27693.9|27686.9|134
1649045100000|2022-04-04 04:05:00|27711.4|27704.4|27706.4|27699.4|27711.4|27704.4|27696.4|27689.4|83
1649045400000|2022-04-04 04:10:00|27701.4|27694.4|27696.4|27689.4|27706.4|27699.4|27696.4|27689.4|78
1649045700000|2022-04-04 04:15:00|27698.9|27691.9|27706.4|27699.4|27711.4|27704.4|27696.4|27689.4|113
1649046000000|2022-04-04 04:20:00|27708.9|27701.9|27711.4|27704.4|27721.4|27714.4|27706.4|27699.4|68
1649046300000|2022-04-04 04:25:00|27708.9|27701.9|27706.4|27699.4|27716.4|27709.4|27701.4|27694.4|130
1649046600000|2022-04-04 04:30:00|27708.9|27701.9|27676.4|27669.4|27711.4|27704.4|27671.4|27664.4|293
1649046900000|2022-04-04 04:35:00|27673.9|27666.9|27678.9|27671.9|27686.4|27679.4|27671.4|27664.4|90
1649047200000|2022-04-04 04:40:00|27676.4|27669.4|27681.4|27674.4|27686.4|27679.4|27676.4|27669.4|92
1649047500000|2022-04-04 04:45:00|27686.4|27679.4|27686.4|27679.4|27691.4|27684.4|27681.4|27674.4|64
1649047800000|2022-04-04 04:50:00|27691.4|27684.4|27691.4|27684.4|27693.9|27686.9|27681.4|27674.4|67
1649048100000|2022-04-04 04:55:00|27693.9|27686.9|27696.4|27689.4|27703.9|27696.9|27691.4|27684.4|80
1649048400000|2022-04-04 05:00:00|27701.4|27694.4|27696.4|27689.4|27706.4|27699.4|27681.4|27674.4|178
1649048700000|2022-04-04 05:05:00|27693.9|27686.9|27691.4|27684.4|27696.4|27689.4|27686.4|27679.4|94
1649049000000|2022-04-04 05:10:00|27688.9|27681.9|27681.4|27674.4|27691.4|27684.4|27676.4|27669.4|139
1649049300000|2022-04-04 05:15:00|27683.9|27676.9|27691.4|27684.4|27691.4|27684.4|27681.4|27674.4|97
1649049600000|2022-04-04 05:20:00|27693.9|27686.9|27676.4|27669.4|27696.4|27689.4|27676.4|27669.4|75
1649049900000|2022-04-04 05:25:00|27671.4|27664.4|27671.4|27664.4|27688.9|27681.9|27668.9|27661.9|145
1649050200000|2022-04-04 05:30:00|27673.9|27666.9|27666.4|27659.4|27686.4|27679.4|27661.4|27654.4|168
1649050500000|2022-04-04 05:35:00|27668.9|27661.9|27671.4|27664.4|27676.4|27669.4|27666.4|27659.4|81
1649050800000|2022-04-04 05:40:00|27673.9|27666.9|27676.4|27669.4|27676.4|27669.4|27666.4|27659.4|90
1649051100000|2022-04-04 05:45:00|27678.9|27671.9|27676.4|27669.4|27686.4|27679.4|27671.4|27664.4|221
1649051400000|2022-04-04 05:50:00|27681.4|27674.4|27701.4|27694.4|27703.9|27696.9|27681.4|27674.4|345
1649051700000|2022-04-04 05:55:00|27706.4|27699.4|27738.9|27731.9|27738.9|27731.9|27701.4|27694.4|1035
1649052000000|2022-04-04 06:00:00|27736.4|27729.4|27756.4|27749.4|27776.4|27769.4|27726.4|27719.4|1017
1649052300000|2022-04-04 06:05:00|27753.9|27746.9|27758.9|27751.9|27761.4|27754.4|27738.9|27731.9|510
1649052600000|2022-04-04 06:10:00|27761.4|27754.4|27786.4|27779.4|27786.4|27779.4|27756.4|27749.4|291
1649052900000|2022-04-04 06:15:00|27783.9|27776.9|27776.4|27769.4|27791.4|27784.4|27776.4|27769.4|319
1649053200000|2022-04-04 06:20:00|27771.4|27764.4|27773.9|27766.9|27781.4|27774.4|27771.4|27764.4|204
1649053500000|2022-04-04 06:25:00|27776.4|27769.4|27778.9|27771.9|27781.4|27774.4|27771.4|27764.4|52
1649053800000|2022-04-04 06:30:00|27781.4|27774.4|27778.9|27771.9|27783.9|27776.9|27776.4|27769.4|68
1649054100000|2022-04-04 06:35:00|27781.4|27774.4|27771.4|27764.4|27786.4|27779.4|27766.4|27759.4|108
1649054400000|2022-04-04 06:40:00|27773.9|27766.9|27791.4|27784.4|27791.4|27784.4|27773.9|27766.9|61
1649054700000|2022-04-04 06:45:00|27796.4|27789.4|27786.4|27779.4|27796.4|27789.4|27786.4|27779.4|71
1649055000000|2022-04-04 06:50:00|27788.9|27781.9|27776.4|27769.4|27791.4|27784.4|27776.4|27769.4|38
1649055300000|2022-04-04 06:55:00|27771.4|27764.4|27766.4|27759.4|27771.4|27764.4|27756.4|27749.4|84
1649055600000|2022-04-04 07:00:00|27771.4|27764.4|27763.9|27756.9|27776.4|27769.4|27751.4|27744.4|105
1649055900000|2022-04-04 07:05:00|27761.4|27754.4|27721.4|27714.4|27763.9|27756.9|27711.4|27704.4|89
1649056200000|2022-04-04 07:10:00|27723.9|27716.9|27673.9|27666.9|27728.9|27721.9|27673.9|27666.9|112
1649056500000|2022-04-04 07:15:00|27676.4|27669.4|27686.4|27679.4|27696.4|27689.4|27666.4|27659.4|120
1649056800000|2022-04-04 07:20:00|27688.9|27681.9|27673.9|27666.9|27691.4|27684.4|27671.4|27664.4|56
1649057100000|2022-04-04 07:25:00|27671.4|27664.4|27686.4|27679.4|27691.4|27684.4|27661.4|27654.4|138
1649057400000|2022-04-04 07:30:00|27691.4|27684.4|27691.4|27684.4|27701.4|27694.4|27686.4|27679.4|464
1649057700000|2022-04-04 07:35:00|27693.9|27686.9|27691.4|27684.4|27701.4|27694.4|27686.4|27679.4|108
1649058000000|2022-04-04 07:40:00|27693.9|27686.9|27678.9|27671.9|27698.9|27691.9|27671.4|27664.4|218
1649058300000|2022-04-04 07:45:00|27676.4|27669.4|27683.9|27676.9|27691.4|27684.4|27676.4|27669.4|74
1649058600000|2022-04-04 07:50:00|27681.4|27674.4|27696.4|27689.4|27696.4|27689.4|27681.4|27674.4|75
1649058900000|2022-04-04 07:55:00|27691.4|27684.4|27681.4|27674.4|27691.4|27684.4|27671.4|27664.4|37
1649059200000|2022-04-04 08:00:00|27678.9|27671.9|27656.4|27649.4|27686.4|27679.4|27638.9|27631.9|211
1649059500000|2022-04-04 08:05:00|27653.9|27646.9|27656.4|27649.4|27671.4|27664.4|27646.4|27639.4|77
1649059800000|2022-04-04 08:10:00|27658.9|27651.9|27661.4|27654.4|27663.9|27656.9|27651.4|27644.4|48
1649060100000|2022-04-04 08:15:00|27658.9|27651.9|27651.4|27644.4|27663.9|27656.9|27641.4|27634.4|54
1649060400000|2022-04-04 08:20:00|27653.9|27646.9|27673.9|27666.9|27676.4|27669.4|27651.4|27644.4|47
1649060700000|2022-04-04 08:25:00|27671.4|27664.4|27686.4|27679.4|27686.4|27679.4|27666.4|27659.4|58
1649061000000|2022-04-04 08:30:00|27691.4|27684.4|27706.4|27699.4|27706.4|27699.4|27683.9|27676.9|106
1649061300000|2022-04-04 08:35:00|27703.9|27696.9|27693.9|27686.9|27711.4|27704.4|27688.9|27681.9|127
1649061600000|2022-04-04 08:40:00|27691.4|27684.4|27686.4|27679.4|27696.4|27689.4|27681.4|27674.4|64
1649061900000|2022-04-04 08:45:00|27688.9|27681.9|27696.4|27689.4|27701.4|27694.4|27686.4|27679.4|25
1649062200000|2022-04-04 08:50:00|27701.4|27694.4|27706.4|27699.4|27706.4|27699.4|27691.4|27684.4|81
1649062500000|2022-04-04 08:55:00|27708.9|27701.9|27701.4|27694.4|27708.9|27701.9|27698.9|27691.9|70
1649062800000|2022-04-04 09:00:00|27698.9|27691.9|27726.4|27719.4|27726.4|27719.4|27698.9|27691.9|111
1649063100000|2022-04-04 09:05:00|27723.9|27716.9|27741.4|27734.4|27746.4|27739.4|27723.9|27716.9|74
1649063400000|2022-04-04 09:10:00|27743.9|27736.9|27751.4|27744.4|27756.4|27749.4|27743.9|27736.9|142
1649063700000|2022-04-04 09:15:00|27748.9|27741.9|27741.4|27734.4|27753.9|27746.9|27736.4|27729.4|987
1649064000000|2022-04-04 09:20:00|27736.4|27729.4|27738.9|27731.9|27746.4|27739.4|27733.9|27726.9|30
1649064300000|2022-04-04 09:25:00|27736.4|27729.4|27736.4|27729.4|27741.4|27734.4|27733.9|27726.9|11
1649064600000|2022-04-04 09:30:00|27733.9|27726.9|27731.4|27724.4|27736.4|27729.4|27721.4|27714.4|34
1649064900000|2022-04-04 09:35:00|27733.9|27726.9|27741.4|27734.4|27748.9|27741.9|27731.4|27724.4|20
1649065200000|2022-04-04 09:40:00|27743.9|27736.9|27736.4|27729.4|27746.4|27739.4|27733.9|27726.9|29
1649065500000|2022-04-04 09:45:00|27733.9|27726.9|27733.9|27726.9|27736.4|27729.4|27731.4|27724.4|22
1649065800000|2022-04-04 09:50:00|27731.4|27724.4|27731.4|27724.4|27743.9|27736.9|27731.4|27724.4|35
1649066100000|2022-04-04 09:55:00|27733.9|27726.9|27761.4|27754.4|27766.4|27759.4|27733.9|27726.9|130
1649066400000|2022-04-04 10:00:00|27756.4|27749.4|27751.4|27744.4|27761.4|27754.4|27748.9|27741.9|107
1649066700000|2022-04-04 10:05:00|27753.9|27746.9|27756.4|27749.4|27756.4|27749.4|27751.4|27744.4|27
1649067000000|2022-04-04 10:10:00|27758.9|27751.9|27756.4|27749.4|27766.4|27759.4|27746.4|27739.4|71
1649067300000|2022-04-04 10:15:00|27763.9|27756.9|27756.4|27749.4|27771.4|27764.4|27756.4|27749.4|70
1649067600000|2022-04-04 10:20:00|27758.9|27751.9|27773.9|27766.9|27776.4|27769.4|27756.4|27749.4|103
1649067900000|2022-04-04 10:25:00|27776.4|27769.4|27761.4|27754.4|27776.4|27769.4|27756.4|27749.4|45
1649068200000|2022-04-04 10:30:00|27758.9|27751.9|27751.4|27744.4|27761.4|27754.4|27746.4|27739.4|54
1649068500000|2022-04-04 10:35:00|27746.4|27739.4|27751.4|27744.4|27751.4|27744.4|27746.4|27739.4|35
1649068800000|2022-04-04 10:40:00|27746.4|27739.4|27751.4|27744.4|27756.4|27749.4|27746.4|27739.4|29
1649069100000|2022-04-04 10:45:00|27756.4|27749.4|27751.4|27744.4|27756.4|27749.4|27751.4|27744.4|18
1649069400000|2022-04-04 10:50:00|27746.4|27739.4|27738.9|27731.9|27746.4|27739.4|27733.9|27726.9|39
1649069700000|2022-04-04 10:55:00|27741.4|27734.4|27746.4|27739.4|27746.4|27739.4|27738.9|27731.9|17
1649070000000|2022-04-04 11:00:00|27748.9|27741.9|27743.9|27736.9|27751.4|27744.4|27741.4|27734.4|53
1649070300000|2022-04-04 11:05:00|27746.4|27739.4|27751.4|27744.4|27751.4|27744.4|27741.4|27734.4|29
1649070600000|2022-04-04 11:10:00|27756.4|27749.4|27746.4|27739.4|27756.4|27749.4|27741.4|27734.4|26
1649070900000|2022-04-04 11:15:00|27743.9|27736.9|27751.4|27744.4|27756.4|27749.4|27741.4|27734.4|29
1649071200000|2022-04-04 11:20:00|27748.9|27741.9|27741.4|27734.4|27753.9|27746.9|27741.4|27734.4|29
1649071500000|2022-04-04 11:25:00|27738.9|27731.9|27736.4|27729.4|27741.4|27734.4|27731.4|27724.4|20
1649071800000|2022-04-04 11:30:00|27738.9|27731.9|27736.4|27729.4|27746.4|27739.4|27736.4|27729.4|35
1649072100000|2022-04-04 11:35:00|27733.9|27726.9|27736.4|27729.4|27741.4|27734.4|27726.4|27719.4|20
1649072400000|2022-04-04 11:40:00|27738.9|27731.9|27741.4|27734.4|27741.4|27734.4|27736.4|27729.4|10
1649072700000|2022-04-04 11:45:00|27736.4|27729.4|27741.4|27734.4|27741.4|27734.4|27736.4|27729.4|25
1649073000000|2022-04-04 11:50:00|27736.4|27729.4|27746.4|27739.4|27751.4|27744.4|27736.4|27729.4|84
1649073300000|2022-04-04 11:55:00|27748.9|27741.9|27756.4|27749.4|27761.4|27754.4|27748.9|27741.9|132
1649073600000|2022-04-04 12:00:00|27758.9|27751.9|27751.4|27744.4|27761.4|27754.4|27748.9|27741.9|31
1649073900000|2022-04-04 12:05:00|27753.9|27746.9|27741.4|27734.4|27753.9|27746.9|27741.4|27734.4|45
1649074200000|2022-04-04 12:10:00|27743.9|27736.9|27746.4|27739.4|27748.9|27741.9|27741.4|27734.4|49
1649074500000|2022-04-04 12:15:00|27748.9|27741.9|27746.4|27739.4|27753.9|27746.9|27746.4|27739.4|18
1649074800000|2022-04-04 12:20:00|27748.9|27741.9|27756.4|27749.4|27756.4|27749.4|27746.4|27739.4|11
1649075100000|2022-04-04 12:25:00|27753.9|27746.9|27746.4|27739.4|27761.4|27754.4|27746.4|27739.4|26
1649075400000|2022-04-04 12:30:00|27748.9|27741.9|27746.4|27739.4|27753.9|27746.9|27746.4|27739.4|19
1649075700000|2022-04-04 12:35:00|27748.9|27741.9|27741.4|27734.4|27753.9|27746.9|27741.4|27734.4|21
1649076000000|2022-04-04 12:40:00|27743.9|27736.9|27743.9|27736.9|27751.4|27744.4|27741.4|27734.4|19
1649076300000|2022-04-04 12:45:00|27741.4|27734.4|27726.4|27719.4|27743.9|27736.9|27726.4|27719.4|171
1649076600000|2022-04-04 12:50:00|27728.9|27721.9|27736.4|27729.4|27738.9|27731.9|27726.4|27719.4|42
1649076900000|2022-04-04 12:55:00|27733.9|27726.9|27736.4|27729.4|27741.4|27734.4|27731.4|27724.4|52
1649077200000|2022-04-04 13:00:00|27741.4|27734.4|27751.4|27744.4|27751.4|27744.4|27736.4|27729.4|38
1649077500000|2022-04-04 13:05:00|27756.4|27749.4|27751.4|27744.4|27756.4|27749.4|27746.4|27739.4|16
1649077800000|2022-04-04 13:10:00|27753.9|27746.9|27763.9|27756.9|27766.4|27759.4|27751.4|27744.4|62
1649078100000|2022-04-04 13:15:00|27766.4|27759.4|27776.4|27769.4|27776.4|27769.4|27761.4|27754.4|62
1649078400000|2022-04-04 13:20:00|27771.4|27764.4|27783.9|27776.9|27786.4|27779.4|27771.4|27764.4|140
1649078700000|2022-04-04 13:25:00|27786.4|27779.4|27771.4|27764.4|27786.4|27779.4|27768.9|27761.9|66
1649079000000|2022-04-04 13:30:00|27773.9|27766.9|27756.4|27749.4|27776.4|27769.4|27746.4|27739.4|131
1649079300000|2022-04-04 13:35:00|27758.9|27751.9|27776.4|27769.4|27786.4|27779.4|27756.4|27749.4|114
1649079600000|2022-04-04 13:40:00|27778.9|27771.9|27806.4|27799.4|27806.4|27799.4|27776.4|27769.4|129
1649079900000|2022-04-04 13:45:00|27811.4|27804.4|27836.4|27829.4|27836.4|27829.4|27798.9|27791.9|197
1649080200000|2022-04-04 13:50:00|27841.4|27834.4|27848.9|27841.9|27851.4|27844.4|27831.4|27824.4|192
1649080500000|2022-04-04 13:55:00|27851.4|27844.4|27888.9|27881.9|27911.4|27904.4|27846.4|27839.4|697
1649080800000|2022-04-04 14:00:00|27891.4|27884.4|27898.9|27891.9|27911.4|27904.4|27881.4|27874.4|205
1649081100000|2022-04-04 14:05:00|27901.4|27894.4|27896.4|27889.4|27918.9|27911.9|27891.4|27884.4|186
1649081400000|2022-04-04 14:10:00|27901.4|27894.4|27903.9|27896.9|27921.4|27914.4|27891.4|27884.4|375
1649081700000|2022-04-04 14:15:00|27901.4|27894.4|27898.9|27891.9|27906.4|27899.4|27873.9|27866.9|115
1649082000000|2022-04-04 14:20:00|27901.4|27894.4|27918.9|27911.9|27921.4|27914.4|27891.4|27884.4|132
1649082300000|2022-04-04 14:25:00|27921.4|27914.4|27946.4|27939.4|27948.9|27941.9|27911.4|27904.4|211
1649082600000|2022-04-04 14:30:00|27948.9|27941.9|27918.9|27911.9|27951.4|27944.4|27916.4|27909.4|165
1649082900000|2022-04-04 14:35:00|27921.4|27914.4|27946.4|27939.4|27951.4|27944.4|27911.4|27904.4|108
1649083200000|2022-04-04 14:40:00|27943.9|27936.9|27916.4|27909.4|27946.4|27939.4|27911.4|27904.4|72
1649083500000|2022-04-04 14:45:00|27911.4|27904.4|27926.4|27919.4|27936.4|27929.4|27911.4|27904.4|63
1649083800000|2022-04-04 14:50:00|27928.9|27921.9|27916.4|27909.4|27933.9|27926.9|27916.4|27909.4|37
1649084100000|2022-04-04 14:55:00|27918.9|27911.9|27921.4|27914.4|27928.9|27921.9|27916.4|27909.4|43
1649084400000|2022-04-04 15:00:00|27926.4|27919.4|27953.9|27946.9|27956.4|27949.4|27923.9|27916.9|148
1649084700000|2022-04-04 15:05:00|27951.4|27944.4|27961.4|27954.4|27966.4|27959.4|27946.4|27939.4|88
1649085000000|2022-04-04 15:10:00|27958.9|27951.9|27951.4|27944.4|27961.4|27954.4|27941.4|27934.4|104
1649085300000|2022-04-04 15:15:00|27953.9|27946.9|27951.4|27944.4|27956.4|27949.4|27946.4|27939.4|59
1649085600000|2022-04-04 15:20:00|27948.9|27941.9|27946.4|27939.4|27951.4|27944.4|27936.4|27929.4|47
1649085900000|2022-04-04 15:25:00|27943.9|27936.9|27958.9|27951.9|27961.4|27954.4|27941.4|27934.4|69
1649086200000|2022-04-04 15:30:00|27956.4|27949.4|27956.4|27949.4|27971.4|27964.4|27951.4|27944.4|278
1649086500000|2022-04-04 15:35:00|27953.9|27946.9|27961.4|27954.4|27961.4|27954.4|27946.4|27939.4|73
1649086800000|2022-04-04 15:40:00|27958.9|27951.9|27966.4|27959.4|27971.4|27964.4|27956.4|27949.4|75
1649087100000|2022-04-04 15:45:00|27961.4|27954.4|27976.4|27969.4|27986.4|27979.4|27961.4|27954.4|84
1649087400000|2022-04-04 15:50:00|27978.9|27971.9|27981.4|27974.4|27981.4|27974.4|27961.4|27954.4|348
1649087700000|2022-04-04 15:55:00|27978.9|27971.9|27983.9|27976.9|27991.4|27984.4|27976.4|27969.4|93
1649088000000|2022-04-04 16:00:00|27981.4|27974.4|27961.4|27954.4|27983.9|27976.9|27961.4|27954.4|79
1649088300000|2022-04-04 16:05:00|27966.4|27959.4|27961.4|27954.4|27966.4|27959.4|27951.4|27944.4|42
1649088600000|2022-04-04 16:10:00|27958.9|27951.9|27971.4|27964.4|27971.4|27964.4|27951.4|27944.4|63
1649088900000|2022-04-04 16:15:00|27968.9|27961.9|27973.9|27966.9|27973.9|27966.9|27961.4|27954.4|38
1649089200000|2022-04-04 16:20:00|27976.4|27969.4|27968.9|27961.9|27976.4|27969.4|27966.4|27959.4|47
1649089500000|2022-04-04 16:25:00|27971.4|27964.4|27973.9|27966.9|27978.9|27971.9|27966.4|27959.4|52
1649089800000|2022-04-04 16:30:00|27971.4|27964.4|27981.4|27974.4|27983.9|27976.9|27971.4|27964.4|25
1649090100000|2022-04-04 16:35:00|27976.4|27969.4|27956.4|27949.4|27976.4|27969.4|27951.4|27944.4|67
1649090400000|2022-04-04 16:40:00|27953.9|27946.9|27956.4|27949.4|27961.4|27954.4|27946.4|27939.4|67
1649090700000|2022-04-04 16:45:00|27953.9|27946.9|27956.4|27949.4|27958.9|27951.9|27946.4|27939.4|50
1649091000000|2022-04-04 16:50:00|27958.9|27951.9|27966.4|27959.4|27971.4|27964.4|27956.4|27949.4|45
1649091300000|2022-04-04 16:55:00|27963.9|27956.9|27966.4|27959.4|27971.4|27964.4|27956.4|27949.4|78
1649091600000|2022-04-04 17:00:00|27963.9|27956.9|27951.4|27944.4|27966.4|27959.4|27943.9|27936.9|51
1649091900000|2022-04-04 17:05:00|27948.9|27941.9|27948.9|27941.9|27953.9|27946.9|27941.4|27934.4|41
1649092200000|2022-04-04 17:10:00|27946.4|27939.4|27948.9|27941.9|27956.4|27949.4|27946.4|27939.4|22
1649092500000|2022-04-04 17:15:00|27946.4|27939.4|27956.4|27949.4|27956.4|27949.4|27941.4|27934.4|35
1649092800000|2022-04-04 17:20:00|27953.9|27946.9|27946.4|27939.4|27958.9|27951.9|27941.4|27934.4|69
1649093100000|2022-04-04 17:25:00|27943.9|27936.9|27951.4|27944.4|27951.4|27944.4|27941.4|27934.4|31
1649093400000|2022-04-04 17:30:00|27946.4|27939.4|27956.4|27949.4|27956.4|27949.4|27946.4|27939.4|44
1649093700000|2022-04-04 17:35:00|27961.4|27954.4|27956.4|27949.4|27961.4|27954.4|27951.4|27944.4|48
1649094000000|2022-04-04 17:40:00|27953.9|27946.9|27966.4|27959.4|27966.4|27959.4|27953.9|27946.9|25
1649094300000|2022-04-04 17:45:00|27961.4|27954.4|27963.9|27956.9|27971.4|27964.4|27961.4|27954.4|45
1649094600000|2022-04-04 17:50:00|27966.4|27959.4|27966.4|27959.4|27973.9|27966.9|27966.4|27959.4|27
1649094900000|2022-04-04 17:55:00|27971.4|27964.4|27986.4|27979.4|27986.4|27979.4|27968.9|27961.9|40
1649095200000|2022-04-04 18:00:00|27983.9|27976.9|27986.4|27979.4|27986.4|27979.4|27976.4|27969.4|46
1649095500000|2022-04-04 18:05:00|27983.9|27976.9|27953.9|27946.9|27986.4|27979.4|27953.9|27946.9|72
1649095800000|2022-04-04 18:10:00|27951.4|27944.4|27951.4|27944.4|27956.4|27949.4|27946.4|27939.4|27
1649096100000|2022-04-04 18:15:00|27946.4|27939.4|27966.4|27959.4|27966.4|27959.4|27946.4|27939.4|31
1649096400000|2022-04-04 18:20:00|27968.9|27961.9|27971.4|27964.4|27976.4|27969.4|27966.4|27959.4|45
1649096700000|2022-04-04 18:25:00|27973.9|27966.9|27986.4|27979.4|27991.4|27984.4|27971.4|27964.4|72
1649097000000|2022-04-04 18:30:00|27988.9|27981.9|27991.4|27984.4|27991.4|27984.4|27976.4|27969.4|79
1649097300000|2022-04-04 18:35:00|27988.9|27981.9|27988.9|27981.9|27991.4|27984.4|27981.4|27974.4|46
1649097600000|2022-04-04 18:40:00|27986.4|27979.4|27986.4|27979.4|27988.9|27981.9|27981.4|27974.4|22
1649097900000|2022-04-04 18:45:00|27991.4|27984.4|27998.9|27991.9|28006.4|27999.4|27991.4|27984.4|118
1649098200000|2022-04-04 18:50:00|28001.4|27994.4|28006.4|27999.4|28011.4|28004.4|27991.4|27984.4|85
1649098500000|2022-04-04 18:55:00|28011.4|28004.4|28001.4|27994.4|28011.4|28004.4|28001.4|27994.4|44
1649098800000|2022-04-04 19:00:00|27998.9|27991.9|28001.4|27994.4|28006.4|27999.4|27986.4|27979.4|27
1649099100000|2022-04-04 19:05:00|28003.9|27996.9|28001.4|27994.4|28011.4|28004.4|27998.9|27991.9|34
1649099400000|2022-04-04 19:10:00|28003.9|27996.9|28006.4|27999.4|28011.4|28004.4|27996.4|27989.4|57
1649099700000|2022-04-04 19:15:00|28001.4|27994.4|28006.4|27999.4|28006.4|27999.4|28001.4|27994.4|61
1649100000000|2022-04-04 19:20:00|28011.4|28004.4|28018.9|28011.9|28021.4|28014.4|28008.9|28001.9|38
1649100300000|2022-04-04 19:25:00|28021.4|28014.4|28011.4|28004.4|28021.4|28014.4|28003.9|27996.9|37
1649100600000|2022-04-04 19:30:00|28008.9|28001.9|28011.4|28004.4|28016.4|28009.4|28001.4|27994.4|75
1649100900000|2022-04-04 19:35:00|28008.9|28001.9|28013.9|28006.9|28016.4|28009.4|28008.9|28001.9|22
1649101200000|2022-04-04 19:40:00|28011.4|28004.4|28001.4|27994.4|28016.4|28009.4|27996.4|27989.4|86
1649101500000|2022-04-04 19:45:00|27998.9|27991.9|28006.4|27999.4|28026.4|28019.4|27996.4|27989.4|203
1649101800000|2022-04-04 19:50:00|28016.4|28009.4|28016.4|28009.4|28031.4|28024.4|28006.4|27999.4|268
1649102100000|2022-04-04 19:55:00|28011.4|28004.4|28011.4|28004.4|28011.4|28004.4|27971.4|27964.4|306
1649102400000|2022-04-04 20:00:00|28006.4|27999.4|27983.9|27976.9|28008.9|28001.9|27981.4|27974.4|79
1649102700000|2022-04-04 20:05:00|27981.4|27974.4|27986.4|27979.4|27991.4|27984.4|27981.4|27974.4|4
1649103000000|2022-04-04 20:10:00|27988.9|27981.9|27981.4|27974.4|27988.9|27981.9|27981.4|27974.4|10
1649103300000|2022-04-04 20:15:00|27983.9|27976.9|27986.4|27979.4|27988.9|27981.9|27983.9|27976.9|1
1649103600000|2022-04-04 20:20:00|27981.4|27974.4|27978.9|27971.9|27988.9|27981.9|27978.9|27971.9|8
1649103900000|2022-04-04 20:25:00|27981.4|27974.4|27978.9|27971.9|27986.4|27979.4|27976.4|27969.4|5
1649104200000|2022-04-04 20:30:00|||||||||1
1649104500000|2022-04-04 20:35:00|27981.4|27974.4|27983.9|27976.9|27983.9|27976.9|27981.4|27974.4|1
1649104800000|2022-04-04 20:40:00|27986.4|27979.4|27986.4|27979.4|27988.9|27981.9|27983.9|27976.9|1
1649105100000|2022-04-04 20:45:00|27988.9|27981.9|27966.4|27959.4|27988.9|27981.9|27963.9|27956.9|35
1649105400000|2022-04-04 20:50:00|27968.9|27961.9|27961.4|27954.4|27973.9|27966.9|27958.9|27951.9|36
1649105700000|2022-04-04 20:55:00|27963.9|27956.9|27960.4|27945.4|27978.9|27971.9|27957.9|27942.9|13
1649106000000|2022-04-04 21:00:00|27967.9|27952.9|27970.4|27955.4|27972.9|27957.9|27955.4|27940.4|5
1649106600000|2022-04-04 21:10:00|27972.9|27957.9|27970.4|27955.4|27972.9|27957.9|27970.4|27955.4|0
1649106900000|2022-04-04 21:15:00|27971.2|27941.2|27970.3|27940.3|27971.4|27941.4|27970.2|27940.2|7372
1649107200000|2022-04-04 21:20:00|27970.2|27940.2|27971.2|27941.2|27971.2|27941.2|27969.2|27939.2|0
1649107500000|2022-04-04 21:25:00|27972.8|27942.8|27973.8|27943.8|27974.5|27944.5|27971.2|27941.2|0
1649107800000|2022-04-04 21:30:00|27973.9|27943.9|27970.1|27940.1|27973.9|27943.9|27970|27940|0
1649108100000|2022-04-04 21:35:00|27970.6|27940.6|27969.6|27939.6|27971.2|27941.2|27969.6|27939.6|0
1649108400000|2022-04-04 21:40:00|27969.4|27939.4|27969|27939|27969.8|27939.8|27967|27937|0
1649108700000|2022-04-04 21:45:00|27968.8|27938.8|27969.2|27939.2|27969.4|27939.4|27968.8|27938.8|0
1649109000000|2022-04-04 21:50:00|27969.4|27939.4|27969.1|27939.1|27969.4|27939.4|27969.1|27939.1|0
1649109300000|2022-04-04 21:55:00|27969.5|27939.5|27971.3|27941.3|27971.3|27941.3|27969.5|27939.5|0
1649109600000|2022-04-04 22:00:00|27971|27941|27972.9|27957.9|27977.9|27962.9|27964.4|27934.4|3
1649109900000|2022-04-04 22:05:00|27970.4|27955.4|27970.4|27955.4|27975.4|27960.4|27967.9|27952.9|5
1649110800000|2022-04-04 22:20:00|27965.4|27950.4|27962.9|27947.9|27965.4|27950.4|27960.4|27945.4|6
1649111100000|2022-04-04 22:25:00|27960.4|27945.4|27962.9|27947.9|27962.9|27947.9|27960.4|27945.4|5
1649111400000|2022-04-04 22:30:00|27960.4|27945.4|27962.9|27947.9|27962.9|27947.9|27960.4|27945.4|2
1649111700000|2022-04-04 22:35:00|27960.4|27945.4|27952.9|27937.9|27960.4|27945.4|27952.9|27937.9|2
1649112000000|2022-04-04 22:40:00|27950.4|27935.4|27952.9|27937.9|27952.9|27937.9|27950.4|27935.4|4
1649112300000|2022-04-04 22:45:00|27955.4|27940.4|27962.9|27947.9|27965.4|27950.4|27955.4|27940.4|12
1649112600000|2022-04-04 22:50:00|27960.4|27945.4|27962.9|27947.9|27965.4|27950.4|27960.4|27945.4|5
1649113200000|2022-04-04 23:00:00|27967.9|27952.9|27947.9|27932.9|27967.9|27952.9|27945.4|27930.4|52
1649113500000|2022-04-04 23:05:00|27945.4|27930.4|27947.9|27932.9|27947.9|27932.9|27945.4|27930.4|1
1649113800000|2022-04-04 23:10:00|27945.4|27930.4|27935.4|27920.4|27947.9|27932.9|27935.4|27920.4|54
1649114100000|2022-04-04 23:15:00|27932.9|27917.9|27935.4|27920.4|27935.4|27920.4|27932.9|27917.9|4
1649114400000|2022-04-04 23:20:00|27932.9|27917.9|27930.4|27915.4|27932.9|27917.9|27930.4|27915.4|7
1649114700000|2022-04-04 23:25:00|27925.4|27910.4|27927.9|27912.9|27930.4|27915.4|27925.4|27910.4|38
1649115000000|2022-04-04 23:30:00|27932.9|27917.9|27931.4|27924.4|27936.4|27929.4|27921.4|27914.4|11581
1649115300000|2022-04-04 23:35:00|27926.4|27919.4|27921.4|27914.4|27933.9|27926.9|27921.4|27914.4|125
1649115600000|2022-04-04 23:40:00|27923.9|27916.9|27926.4|27919.4|27933.9|27926.9|27921.4|27914.4|316
1649115900000|2022-04-04 23:45:00|27923.9|27916.9|27938.9|27931.9|27951.4|27944.4|27898.9|27891.9|362
1649116200000|2022-04-04 23:50:00|27941.4|27934.4|27963.9|27956.9|27971.4|27964.4|27936.4|27929.4|171
1649116500000|2022-04-04 23:55:00|27966.4|27959.4|27956.4|27949.4|27981.4|27974.4|27948.9|27941.9|104
1649116800000|2022-04-05 00:00:00|27951.4|27944.4|27856.4|27849.4|27968.9|27961.9|27848.9|27841.9|972
1649117100000|2022-04-05 00:05:00|27866.4|27859.4|27856.4|27849.4|27881.4|27874.4|27843.9|27836.9|588
1649117400000|2022-04-05 00:10:00|27858.9|27851.9|27851.4|27844.4|27871.4|27864.4|27843.9|27836.9|314
1649117700000|2022-04-05 00:15:00|27848.9|27841.9|27818.9|27811.9|27851.4|27844.4|27806.4|27799.4|876
1649118000000|2022-04-05 00:20:00|27816.4|27809.4|27786.4|27779.4|27826.4|27819.4|27781.4|27774.4|466
1649118300000|2022-04-05 00:25:00|27783.9|27776.9|27766.4|27759.4|27801.4|27794.4|27766.4|27759.4|375
1649118600000|2022-04-05 00:30:00|27768.9|27761.9|27756.4|27749.4|27776.4|27769.4|27733.9|27726.9|581
1649118900000|2022-04-05 00:35:00|27758.9|27751.9|27756.4|27749.4|27781.4|27774.4|27751.4|27744.4|352
1649119200000|2022-04-05 00:40:00|27751.4|27744.4|27741.4|27734.4|27761.4|27754.4|27741.4|27734.4|201
1649119500000|2022-04-05 00:45:00|27736.4|27729.4|27683.9|27676.9|27741.4|27734.4|27671.4|27664.4|684
1649119800000|2022-04-05 00:50:00|27686.4|27679.4|27691.4|27684.4|27718.9|27711.9|27666.4|27659.4|513
1649120100000|2022-04-05 00:55:00|27686.4|27679.4|27711.4|27704.4|27716.4|27709.4|27671.4|27664.4|236
1649120400000|2022-04-05 01:00:00|27713.9|27706.9|27668.9|27661.9|27718.9|27711.9|27661.4|27654.4|235
1649120700000|2022-04-05 01:05:00|27666.4|27659.4|27696.4|27689.4|27701.4|27694.4|27661.4|27654.4|198
1649121000000|2022-04-05 01:10:00|27701.4|27694.4|27701.4|27694.4|27711.4|27704.4|27686.4|27679.4|244
1649121300000|2022-04-05 01:15:00|27698.9|27691.9|27716.4|27709.4|27721.4|27714.4|27696.4|27689.4|185
1649121600000|2022-04-05 01:20:00|27713.9|27706.9|27721.4|27714.4|27761.4|27754.4|27713.9|27706.9|467
1649121900000|2022-04-05 01:25:00|27718.9|27711.9|27711.4|27704.4|27726.4|27719.4|27701.4|27694.4|341
1649122200000|2022-04-05 01:30:00|27708.9|27701.9|27713.9|27706.9|27723.9|27716.9|27706.4|27699.4|141
1649122500000|2022-04-05 01:35:00|27711.4|27704.4|27726.4|27719.4|27741.4|27734.4|27711.4|27704.4|190
1649122800000|2022-04-05 01:40:00|27731.4|27724.4|27711.4|27704.4|27731.4|27724.4|27693.9|27686.9|161
1649123100000|2022-04-05 01:45:00|27713.9|27706.9|27706.4|27699.4|27716.4|27709.4|27691.4|27684.4|132
1649123400000|2022-04-05 01:50:00|27711.4|27704.4|27746.4|27739.4|27746.4|27739.4|27706.4|27699.4|156
1649123700000|2022-04-05 01:55:00|27743.9|27736.9|27746.4|27739.4|27761.4|27754.4|27736.4|27729.4|458
1649124000000|2022-04-05 02:00:00|27748.9|27741.9|27751.4|27744.4|27753.9|27746.9|27731.4|27724.4|141
1649124300000|2022-04-05 02:05:00|27748.9|27741.9|27746.4|27739.4|27751.4|27744.4|27741.4|27734.4|71
1649124600000|2022-04-05 02:10:00|27741.4|27734.4|27751.4|27744.4|27751.4|27744.4|27741.4|27734.4|105
1649124900000|2022-04-05 02:15:00|27748.9|27741.9|27726.4|27719.4|27751.4|27744.4|27726.4|27719.4|173
1649125200000|2022-04-05 02:20:00|27731.4|27724.4|27721.4|27714.4|27738.9|27731.9|27696.4|27689.4|451
1649125500000|2022-04-05 02:25:00|27716.4|27709.4|27701.4|27694.4|27721.4|27714.4|27701.4|27694.4|188
1649125800000|2022-04-05 02:30:00|27696.4|27689.4|27726.4|27719.4|27726.4|27719.4|27696.4|27689.4|107
1649126100000|2022-04-05 02:35:00|27723.9|27716.9|27721.4|27714.4|27733.9|27726.9|27716.4|27709.4|96
1649126400000|2022-04-05 02:40:00|27726.4|27719.4|27726.4|27719.4|27726.4|27719.4|27723.9|27716.9|38
1649126700000|2022-04-05 02:45:00|27728.9|27721.9|27721.4|27714.4|27731.4|27724.4|27716.4|27709.4|85
1649127000000|2022-04-05 02:50:00|27716.4|27709.4|27716.4|27709.4|27721.4|27714.4|27706.4|27699.4|73
1649127300000|2022-04-05 02:55:00|27721.4|27714.4|27721.4|27714.4|27726.4|27719.4|27721.4|27714.4|40
1649127600000|2022-04-05 03:00:00|27723.9|27716.9|27726.4|27719.4|27731.4|27724.4|27721.4|27714.4|76
1649127900000|2022-04-05 03:05:00|27721.4|27714.4|27726.4|27719.4|27736.4|27729.4|27721.4|27714.4|126
1649128200000|2022-04-05 03:10:00|27731.4|27724.4|27731.4|27724.4|27731.4|27724.4|27726.4|27719.4|55
1649128500000|2022-04-05 03:15:00|27728.9|27721.9|27733.9|27726.9|27736.4|27729.4|27728.9|27721.9|53
1649128800000|2022-04-05 03:20:00|27736.4|27729.4|27731.4|27724.4|27736.4|27729.4|27726.4|27719.4|55
1649129100000|2022-04-05 03:25:00|27728.9|27721.9|27711.4|27704.4|27731.4|27724.4|27711.4|27704.4|63
1649129400000|2022-04-05 03:30:00|27716.4|27709.4|27676.4|27669.4|27721.4|27714.4|27671.4|27664.4|344
1649129700000|2022-04-05 03:35:00|27678.9|27671.9|27701.4|27694.4|27706.4|27699.4|27678.9|27671.9|157
1649130000000|2022-04-05 03:40:00|27703.9|27696.9|27711.4|27704.4|27716.4|27709.4|27701.4|27694.4|113
1649130300000|2022-04-05 03:45:00|27706.4|27699.4|27736.4|27729.4|27736.4|27729.4|27706.4|27699.4|172
1649130600000|2022-04-05 03:50:00|27746.4|27739.4|27746.4|27739.4|27761.4|27754.4|27726.4|27719.4|345
1649130900000|2022-04-05 03:55:00|27743.9|27736.9|27741.4|27734.4|27751.4|27744.4|27736.4|27729.4|121
1649131200000|2022-04-05 04:00:00|27746.4|27739.4|27756.4|27749.4|27756.4|27749.4|27743.9|27736.9|107
1649131500000|2022-04-05 04:05:00|27761.4|27754.4|27756.4|27749.4|27766.4|27759.4|27751.4|27744.4|119
1649131800000|2022-04-05 04:10:00|27758.9|27751.9|27761.4|27754.4|27766.4|27759.4|27756.4|27749.4|69
1649132100000|2022-04-05 04:15:00|27758.9|27751.9|27761.4|27754.4|27761.4|27754.4|27756.4|27749.4|71
1649132400000|2022-04-05 04:20:00|27758.9|27751.9|27768.9|27761.9|27771.4|27764.4|27756.4|27749.4|88
1649132700000|2022-04-05 04:25:00|27766.4|27759.4|27763.9|27756.9|27771.4|27764.4|27761.4|27754.4|95
1649133000000|2022-04-05 04:30:00|27761.4|27754.4|27773.9|27766.9|27781.4|27774.4|27761.4|27754.4|279
1649133300000|2022-04-05 04:35:00|27771.4|27764.4|27776.4|27769.4|27776.4|27769.4|27761.4|27754.4|145
1649133600000|2022-04-05 04:40:00|27773.9|27766.9|27776.4|27769.4|27796.4|27789.4|27768.9|27761.9|148
1649133900000|2022-04-05 04:45:00|27773.9|27766.9|27781.4|27774.4|27791.4|27784.4|27771.4|27764.4|116
1649134200000|2022-04-05 04:50:00|27783.9|27776.9|27796.4|27789.4|27796.4|27789.4|27776.4|27769.4|103
1649134500000|2022-04-05 04:55:00|27798.9|27791.9|27801.4|27794.4|27801.4|27794.4|27788.9|27781.9|136
1649134800000|2022-04-05 05:00:00|27798.9|27791.9|27796.4|27789.4|27813.9|27806.9|27796.4|27789.4|203
1649135100000|2022-04-05 05:05:00|27793.9|27786.9|27781.4|27774.4|27796.4|27789.4|27778.9|27771.9|105
1649135400000|2022-04-05 05:10:00|27786.4|27779.4|27786.4|27779.4|27788.9|27781.9|27766.4|27759.4|206
1649135700000|2022-04-05 05:15:00|27791.4|27784.4|27781.4|27774.4|27796.4|27789.4|27771.4|27764.4|175
1649136000000|2022-04-05 05:20:00|27786.4|27779.4|27776.4|27769.4|27786.4|27779.4|27771.4|27764.4|120
1649136300000|2022-04-05 05:25:00|27781.4|27774.4|27781.4|27774.4|27786.4|27779.4|27776.4|27769.4|80
1649136600000|2022-04-05 05:30:00|27778.9|27771.9|27761.4|27754.4|27781.4|27774.4|27756.4|27749.4|209
1649136900000|2022-04-05 05:35:00|27763.9|27756.9|27766.4|27759.4|27776.4|27769.4|27761.4|27754.4|141
1649137200000|2022-04-05 05:40:00|27761.4|27754.4|27781.4|27774.4|27781.4|27774.4|27756.4|27749.4|174
1649137500000|2022-04-05 05:45:00|27778.9|27771.9|27771.4|27764.4|27786.4|27779.4|27768.9|27761.9|183
1649137800000|2022-04-05 05:50:00|27773.9|27766.9|27786.4|27779.4|27791.4|27784.4|27773.9|27766.9|361
1649138100000|2022-04-05 05:55:00|27788.9|27781.9|27773.9|27766.9|27791.4|27784.4|27761.4|27754.4|670
1649138400000|2022-04-05 06:00:00|27781.4|27774.4|27801.4|27794.4|27806.4|27799.4|27781.4|27774.4|432
1649138700000|2022-04-05 06:05:00|27796.4|27789.4|27801.4|27794.4|27806.4|27799.4|27791.4|27784.4|368
1649139000000|2022-04-05 06:10:00|27806.4|27799.4|27801.4|27794.4|27818.9|27811.9|27801.4|27794.4|242
1649139300000|2022-04-05 06:15:00|27803.9|27796.9|27796.4|27789.4|27806.4|27799.4|27796.4|27789.4|136
1649139600000|2022-04-05 06:20:00|27791.4|27784.4|27801.4|27794.4|27806.4|27799.4|27781.4|27774.4|167
1649139900000|2022-04-05 06:25:00|27798.9|27791.9|27801.4|27794.4|27801.4|27794.4|27788.9|27781.9|99
1649140200000|2022-04-05 06:30:00|27793.9|27786.9|27793.9|27786.9|27803.9|27796.9|27788.9|27781.9|43
1649140500000|2022-04-05 06:35:00|27796.4|27789.4|27781.4|27774.4|27796.4|27789.4|27781.4|27774.4|11
1649140800000|2022-04-05 06:40:00|27778.9|27771.9|27776.4|27769.4|27781.4|27774.4|27773.9|27766.9|12
1649141100000|2022-04-05 06:45:00|27773.9|27766.9|27778.9|27771.9|27778.9|27771.9|27771.4|27764.4|25
1649141400000|2022-04-05 06:50:00|27781.4|27774.4|27791.4|27784.4|27791.4|27784.4|27781.4|27774.4|6
1649141700000|2022-04-05 06:55:00|27796.4|27789.4|27791.4|27784.4|27796.4|27789.4|27786.4|27779.4|49
1649142000000|2022-04-05 07:00:00|27796.4|27789.4|27821.4|27814.4|27846.4|27839.4|27791.4|27784.4|136
1649142300000|2022-04-05 07:05:00|27823.9|27816.9|27816.4|27809.4|27826.4|27819.4|27796.4|27789.4|124
1649142600000|2022-04-05 07:10:00|27818.9|27811.9|27816.4|27809.4|27828.9|27821.9|27793.9|27786.9|36
1649142900000|2022-04-05 07:15:00|27818.9|27811.9|27836.4|27829.4|27838.9|27831.9|27806.4|27799.4|59
1649143200000|2022-04-05 07:20:00|27838.9|27831.9|27826.4|27819.4|27848.9|27841.9|27811.4|27804.4|42
1649143500000|2022-04-05 07:25:00|27823.9|27816.9|27846.4|27839.4|27856.4|27849.4|27816.4|27809.4|285
1649143800000|2022-04-05 07:30:00|27848.9|27841.9|27846.4|27839.4|27861.4|27854.4|27836.4|27829.4|265
1649144100000|2022-04-05 07:35:00|27848.9|27841.9|27861.4|27854.4|27876.4|27869.4|27848.9|27841.9|185
1649144400000|2022-04-05 07:40:00|27863.9|27856.9|27871.4|27864.4|27876.4|27869.4|27861.4|27854.4|73
1649144700000|2022-04-05 07:45:00|27866.4|27859.4|27886.4|27879.4|27886.4|27879.4|27858.9|27851.9|230
1649145000000|2022-04-05 07:50:00|27881.4|27874.4|27873.9|27866.9|27886.4|27879.4|27866.4|27859.4|77
1649145300000|2022-04-05 07:55:00|27876.4|27869.4|27851.4|27844.4|27881.4|27874.4|27851.4|27844.4|138
1649145600000|2022-04-05 08:00:00|27853.9|27846.9|27848.9|27841.9|27858.9|27851.9|27846.4|27839.4|146
1649145900000|2022-04-05 08:05:00|27851.4|27844.4|27863.9|27856.9|27866.4|27859.4|27846.4|27839.4|71
1649146200000|2022-04-05 08:10:00|27861.4|27854.4|27866.4|27859.4|27868.9|27861.9|27856.4|27849.4|54
1649146500000|2022-04-05 08:15:00|27863.9|27856.9|27861.4|27854.4|27876.4|27869.4|27858.9|27851.9|83
1649146800000|2022-04-05 08:20:00|27858.9|27851.9|27846.4|27839.4|27866.4|27859.4|27843.9|27836.9|54
1649147100000|2022-04-05 08:25:00|27848.9|27841.9|27826.4|27819.4|27851.4|27844.4|27826.4|27819.4|66
1649147400000|2022-04-05 08:30:00|27823.9|27816.9|27831.4|27824.4|27836.4|27829.4|27821.4|27814.4|59
1649147700000|2022-04-05 08:35:00|27833.9|27826.9|27836.4|27829.4|27838.9|27831.9|27821.4|27814.4|29
1649148000000|2022-04-05 08:40:00|27838.9|27831.9|27836.4|27829.4|27841.4|27834.4|27831.4|27824.4|49
1649148300000|2022-04-05 08:45:00|27833.9|27826.9|27821.4|27814.4|27836.4|27829.4|27821.4|27814.4|38
1649148600000|2022-04-05 08:50:00|27823.9|27816.9|27821.4|27814.4|27826.4|27819.4|27816.4|27809.4|41
1649148900000|2022-04-05 08:55:00|27816.4|27809.4|27816.4|27809.4|27826.4|27819.4|27811.4|27804.4|32
1649149200000|2022-04-05 09:00:00|27818.9|27811.9|27816.4|27809.4|27823.9|27816.9|27811.4|27804.4|28
1649149500000|2022-04-05 09:05:00|27818.9|27811.9|27816.4|27809.4|27826.4|27819.4|27816.4|27809.4|18
1649149800000|2022-04-05 09:10:00|27818.9|27811.9|27821.4|27814.4|27826.4|27819.4|27818.9|27811.9|24
1649150100000|2022-04-05 09:15:00|27823.9|27816.9|27811.4|27804.4|27826.4|27819.4|27811.4|27804.4|20
1649150400000|2022-04-05 09:20:00|27813.9|27806.9|27803.9|27796.9|27821.4|27814.4|27801.4|27794.4|74
1649150700000|2022-04-05 09:25:00|27801.4|27794.4|27788.9|27781.9|27806.4|27799.4|27781.4|27774.4|196
1649151000000|2022-04-05 09:30:00|27786.4|27779.4|27806.4|27799.4|27806.4|27799.4|27786.4|27779.4|173
1649151300000|2022-04-05 09:35:00|27811.4|27804.4|27796.4|27789.4|27816.4|27809.4|27796.4|27789.4|86
1649151600000|2022-04-05 09:40:00|27793.9|27786.9|27766.4|27759.4|27796.4|27789.4|27766.4|27759.4|168
1649151900000|2022-04-05 09:45:00|27771.4|27764.4|27756.4|27749.4|27773.9|27766.9|27746.4|27739.4|379
1649152200000|2022-04-05 09:50:00|27753.9|27746.9|27766.4|27759.4|27771.4|27764.4|27751.4|27744.4|39
1649152500000|2022-04-05 09:55:00|27761.4|27754.4|27751.4|27744.4|27761.4|27754.4|27746.4|27739.4|71
1649152800000|2022-04-05 10:00:00|27748.9|27741.9|27761.4|27754.4|27773.9|27766.9|27746.4|27739.4|73
1649153100000|2022-04-05 10:05:00|27758.9|27751.9|27733.9|27726.9|27766.4|27759.4|27728.9|27721.9|111
1649153400000|2022-04-05 10:10:00|27736.4|27729.4|27733.9|27726.9|27741.4|27734.4|27728.9|27721.9|73
1649153700000|2022-04-05 10:15:00|27731.4|27724.4|27741.4|27734.4|27741.4|27734.4|27731.4|27724.4|19
1649154000000|2022-04-05 10:20:00|27743.9|27736.9|27721.4|27714.4|27746.4|27739.4|27713.9|27706.9|90
1649154300000|2022-04-05 10:25:00|27723.9|27716.9|27726.4|27719.4|27726.4|27719.4|27711.4|27704.4|141
1649154600000|2022-04-05 10:30:00|27728.9|27721.9|27721.4|27714.4|27736.4|27729.4|27716.4|27709.4|50
1649154900000|2022-04-05 10:35:00|27718.9|27711.9|27708.9|27701.9|27721.4|27714.4|27706.4|27699.4|65
1649155200000|2022-04-05 10:40:00|27706.4|27699.4|27721.4|27714.4|27726.4|27719.4|27706.4|27699.4|71
1649155500000|2022-04-05 10:45:00|27723.9|27716.9|27731.4|27724.4|27733.9|27726.9|27716.4|27709.4|75
1649155800000|2022-04-05 10:50:00|27726.4|27719.4|27741.4|27734.4|27746.4|27739.4|27726.4|27719.4|32
1649156100000|2022-04-05 10:55:00|27738.9|27731.9|27746.4|27739.4|27751.4|27744.4|27731.4|27724.4|96
1649156400000|2022-04-05 11:00:00|27743.9|27736.9|27741.4|27734.4|27746.4|27739.4|27736.4|27729.4|90
1649156700000|2022-04-05 11:05:00|27746.4|27739.4|27726.4|27719.4|27746.4|27739.4|27721.4|27714.4|42
1649157000000|2022-04-05 11:10:00|27723.9|27716.9|27716.4|27709.4|27726.4|27719.4|27711.4|27704.4|79
1649157300000|2022-04-05 11:15:00|27721.4|27714.4|27716.4|27709.4|27721.4|27714.4|27711.4|27704.4|47
1649157600000|2022-04-05 11:20:00|27721.4|27714.4|27716.4|27709.4|27731.4|27724.4|27716.4|27709.4|124
1649157900000|2022-04-05 11:25:00|27718.9|27711.9|27736.4|27729.4|27741.4|27734.4|27716.4|27709.4|63
1649158200000|2022-04-05 11:30:00|27733.9|27726.9|27731.4|27724.4|27741.4|27734.4|27731.4|27724.4|63
1649158500000|2022-04-05 11:35:00|27733.9|27726.9|27748.9|27741.9|27748.9|27741.9|27731.4|27724.4|37
1649158800000|2022-04-05 11:40:00|27746.4|27739.4|27751.4|27744.4|27751.4|27744.4|27746.4|27739.4|113
1649159100000|2022-04-05 11:45:00|27748.9|27741.9|27751.4|27744.4|27751.4|27744.4|27741.4|27734.4|16
1649159400000|2022-04-05 11:50:00|27748.9|27741.9|27748.9|27741.9|27751.4|27744.4|27743.9|27736.9|33
1649159700000|2022-04-05 11:55:00|27751.4|27744.4|27746.4|27739.4|27751.4|27744.4|27743.9|27736.9|37
1649160000000|2022-04-05 12:00:00|27743.9|27736.9|27751.4|27744.4|27751.4|27744.4|27741.4|27734.4|22
1649160300000|2022-04-05 12:05:00|27748.9|27741.9|27731.4|27724.4|27748.9|27741.9|27728.9|27721.9|34
1649160600000|2022-04-05 12:10:00|27728.9|27721.9|27726.4|27719.4|27731.4|27724.4|27726.4|27719.4|28
1649160900000|2022-04-05 12:15:00|27723.9|27716.9|27726.4|27719.4|27731.4|27724.4|27716.4|27709.4|24
1649161200000|2022-04-05 12:20:00|27723.9|27716.9|27711.4|27704.4|27733.9|27726.9|27711.4|27704.4|31
1649161500000|2022-04-05 12:25:00|27713.9|27706.9|27713.9|27706.9|27721.4|27714.4|27711.4|27704.4|24
1649161800000|2022-04-05 12:30:00|27716.4|27709.4|27716.4|27709.4|27721.4|27714.4|27716.4|27709.4|43
1649162100000|2022-04-05 12:35:00|27718.9|27711.9|27721.4|27714.4|27723.9|27716.9|27711.4|27704.4|41
1649162400000|2022-04-05 12:40:00|27716.4|27709.4|27716.4|27709.4|27721.4|27714.4|27706.4|27699.4|77
1649162700000|2022-04-05 12:45:00|27718.9|27711.9|27716.4|27709.4|27721.4|27714.4|27706.4|27699.4|24
1649163000000|2022-04-05 12:50:00|27713.9|27706.9|27711.4|27704.4|27721.4|27714.4|27708.9|27701.9|58
1649163300000|2022-04-05 12:55:00|27713.9|27706.9|27696.4|27689.4|27716.4|27709.4|27686.4|27679.4|105
1649163600000|2022-04-05 13:00:00|27693.9|27686.9|27706.4|27699.4|27711.4|27704.4|27691.4|27684.4|60
1649163900000|2022-04-05 13:05:00|27701.4|27694.4|27706.4|27699.4|27708.9|27701.9|27686.4|27679.4|71
1649164200000|2022-04-05 13:10:00|27703.9|27696.9|27691.4|27684.4|27706.4|27699.4|27691.4|27684.4|58
1649164500000|2022-04-05 13:15:00|27693.9|27686.9|27686.4|27679.4|27701.4|27694.4|27686.4|27679.4|91
1649164800000|2022-04-05 13:20:00|27681.4|27674.4|27686.4|27679.4|27696.4|27689.4|27676.4|27669.4|284
1649165100000|2022-04-05 13:25:00|27681.4|27674.4|27656.4|27649.4|27686.4|27679.4|27656.4|27649.4|257
1649165400000|2022-04-05 13:30:00|27658.9|27651.9|27681.4|27674.4|27686.4|27679.4|27651.4|27644.4|328
1649165700000|2022-04-05 13:35:00|27683.9|27676.9|27683.9|27676.9|27701.4|27694.4|27671.4|27664.4|353
1649166000000|2022-04-05 13:40:00|27686.4|27679.4|27678.9|27671.9|27701.4|27694.4|27671.4|27664.4|309
1649166300000|2022-04-05 13:45:00|27676.4|27669.4|27673.9|27666.9|27698.9|27691.9|27671.4|27664.4|286
1649166600000|2022-04-05 13:50:00|27676.4|27669.4|27671.4|27664.4|27676.4|27669.4|27646.4|27639.4|249
1649166900000|2022-04-05 13:55:00|27666.4|27659.4|27671.4|27664.4|27681.4|27674.4|27658.9|27651.9|316
1649167200000|2022-04-05 14:00:00|27668.9|27661.9|27681.4|27674.4|27711.4|27704.4|27666.4|27659.4|226
1649167500000|2022-04-05 14:05:00|27683.9|27676.9|27578.9|27571.9|27683.9|27676.9|27566.4|27559.4|785
1649167800000|2022-04-05 14:10:00|27581.4|27574.4|27583.9|27576.9|27596.4|27589.4|27571.4|27564.4|504
1649168100000|2022-04-05 14:15:00|27581.4|27574.4|27546.4|27539.4|27581.4|27574.4|27531.4|27524.4|672
1649168400000|2022-04-05 14:20:00|27548.9|27541.9|27576.4|27569.4|27591.4|27584.4|27541.4|27534.4|366
1649168700000|2022-04-05 14:25:00|27573.9|27566.9|27566.4|27559.4|27583.9|27576.9|27551.4|27544.4|275
1649169000000|2022-04-05 14:30:00|27568.9|27561.9|27561.4|27554.4|27583.9|27576.9|27556.4|27549.4|194
1649169300000|2022-04-05 14:35:00|27563.9|27556.9|27548.9|27541.9|27586.4|27579.4|27536.4|27529.4|249
1649169600000|2022-04-05 14:40:00|27551.4|27544.4|27571.4|27564.4|27573.9|27566.9|27546.4|27539.4|189
1649169900000|2022-04-05 14:45:00|27568.9|27561.9|27601.4|27594.4|27606.4|27599.4|27561.4|27554.4|285
1649170200000|2022-04-05 14:50:00|27603.9|27596.9|27626.4|27619.4|27631.4|27624.4|27596.4|27589.4|236
1649170500000|2022-04-05 14:55:00|27623.9|27616.9|27626.4|27619.4|27631.4|27624.4|27616.4|27609.4|195
1649170800000|2022-04-05 15:00:00|27623.9|27616.9|27616.4|27609.4|27626.4|27619.4|27596.4|27589.4|122
1649171100000|2022-04-05 15:05:00|27618.9|27611.9|27611.4|27604.4|27621.4|27614.4|27601.4|27594.4|86
1649171400000|2022-04-05 15:10:00|27613.9|27606.9|27606.4|27599.4|27616.4|27609.4|27591.4|27584.4|130
1649171700000|2022-04-05 15:15:00|27603.9|27596.9|27586.4|27579.4|27606.4|27599.4|27581.4|27574.4|101
1649172000000|2022-04-05 15:20:00|27588.9|27581.9|27571.4|27564.4|27601.4|27594.4|27571.4|27564.4|118
1649172300000|2022-04-05 15:25:00|27573.9|27566.9|27571.4|27564.4|27586.4|27579.4|27566.4|27559.4|184
1649172600000|2022-04-05 15:30:00|27573.9|27566.9|27611.4|27604.4|27613.9|27606.9|27571.4|27564.4|425
1649172900000|2022-04-05 15:35:00|27616.4|27609.4|27566.4|27559.4|27621.4|27614.4|27556.4|27549.4|172
1649173200000|2022-04-05 15:40:00|27563.9|27556.9|27576.4|27569.4|27581.4|27574.4|27556.4|27549.4|174
1649173500000|2022-04-05 15:45:00|27573.9|27566.9|27576.4|27569.4|27578.9|27571.9|27556.4|27549.4|106
1649173800000|2022-04-05 15:50:00|27573.9|27566.9|27571.4|27564.4|27591.4|27584.4|27561.4|27554.4|105
1649174100000|2022-04-05 15:55:00|27566.4|27559.4|27556.4|27549.4|27571.4|27564.4|27556.4|27549.4|103
1649174400000|2022-04-05 16:00:00|27561.4|27554.4|27561.4|27554.4|27571.4|27564.4|27546.4|27539.4|93
1649174700000|2022-04-05 16:05:00|27558.9|27551.9|27561.4|27554.4|27571.4|27564.4|27556.4|27549.4|129
1649175000000|2022-04-05 16:10:00|27563.9|27556.9|27556.4|27549.4|27563.9|27556.9|27546.4|27539.4|76
1649175300000|2022-04-05 16:15:00|27553.9|27546.9|27521.4|27514.4|27556.4|27549.4|27521.4|27514.4|96
1649175600000|2022-04-05 16:20:00|27523.9|27516.9|27521.4|27514.4|27533.9|27526.9|27511.4|27504.4|160
1649175900000|2022-04-05 16:25:00|27518.9|27511.9|27506.4|27499.4|27518.9|27511.9|27501.4|27494.4|89
1649176200000|2022-04-05 16:30:00|27503.9|27496.9|27506.4|27499.4|27511.4|27504.4|27496.4|27489.4|114
1649176500000|2022-04-05 16:35:00|27501.4|27494.4|27526.4|27519.4|27531.4|27524.4|27496.4|27489.4|190
1649176800000|2022-04-05 16:40:00|27523.9|27516.9|27526.4|27519.4|27541.4|27534.4|27521.4|27514.4|157
1649177100000|2022-04-05 16:45:00|27528.9|27521.9|27546.4|27539.4|27546.4|27539.4|27523.9|27516.9|111
1649177400000|2022-04-05 16:50:00|27543.9|27536.9|27561.4|27554.4|27561.4|27554.4|27543.9|27536.9|72
1649177700000|2022-04-05 16:55:00|27556.4|27549.4|27571.4|27564.4|27576.4|27569.4|27556.4|27549.4|71
1649178000000|2022-04-05 17:00:00|27573.9|27566.9|27576.4|27569.4|27581.4|27574.4|27563.9|27556.9|60
1649178300000|2022-04-05 17:05:00|27571.4|27564.4|27606.4|27599.4|27606.4|27599.4|27571.4|27564.4|150
1649178600000|2022-04-05 17:10:00|27611.4|27604.4|27616.4|27609.4|27616.4|27609.4|27603.9|27596.9|106
1649178900000|2022-04-05 17:15:00|27621.4|27614.4|27636.4|27629.4|27636.4|27629.4|27611.4|27604.4|107
1649179200000|2022-04-05 17:20:00|27641.4|27634.4|27616.4|27609.4|27641.4|27634.4|27611.4|27604.4|150
1649179500000|2022-04-05 17:25:00|27613.9|27606.9|27611.4|27604.4|27618.9|27611.9|27606.4|27599.4|38
1649179800000|2022-04-05 17:30:00|27613.9|27606.9|27601.4|27594.4|27616.4|27609.4|27596.4|27589.4|45
1649180100000|2022-04-05 17:35:00|27596.4|27589.4|27596.4|27589.4|27601.4|27594.4|27596.4|27589.4|86
1649180400000|2022-04-05 17:40:00|27591.4|27584.4|27561.4|27554.4|27593.9|27586.9|27561.4|27554.4|75
1649180700000|2022-04-05 17:45:00|27566.4|27559.4|27556.4|27549.4|27571.4|27564.4|27551.4|27544.4|81
1649181000000|2022-04-05 17:50:00|27553.9|27546.9|27543.9|27536.9|27561.4|27554.4|27536.4|27529.4|57
1649181300000|2022-04-05 17:55:00|27546.4|27539.4|27561.4|27554.4|27561.4|27554.4|27541.4|27534.4|60
1649181600000|2022-04-05 18:00:00|27556.4|27549.4|27546.4|27539.4|27566.4|27559.4|27543.9|27536.9|48
1649181900000|2022-04-05 18:05:00|27548.9|27541.9|27546.4|27539.4|27561.4|27554.4|27543.9|27536.9|33
1649182200000|2022-04-05 18:10:00|27548.9|27541.9|27551.4|27544.4|27558.9|27551.9|27541.4|27534.4|54
1649182500000|2022-04-05 18:15:00|27546.4|27539.4|27571.4|27564.4|27571.4|27564.4|27541.4|27534.4|68
1649182800000|2022-04-05 18:20:00|27573.9|27566.9|27576.4|27569.4|27588.9|27581.9|27566.4|27559.4|84
1649183100000|2022-04-05 18:25:00|27578.9|27571.9|27561.4|27554.4|27583.9|27576.9|27553.9|27546.9|61
1649183400000|2022-04-05 18:30:00|27558.9|27551.9|27556.4|27549.4|27566.4|27559.4|27551.4|27544.4|57
1649183700000|2022-04-05 18:35:00|27558.9|27551.9|27551.4|27544.4|27578.9|27571.9|27548.9|27541.9|41
1649184000000|2022-04-05 18:40:00|27548.9|27541.9|27581.4|27574.4|27586.4|27579.4|27548.9|27541.9|70
1649184300000|2022-04-05 18:45:00|27578.9|27571.9|27571.4|27564.4|27586.4|27579.4|27561.4|27554.4|41
1649184600000|2022-04-05 18:50:00|27576.4|27569.4|27571.4|27564.4|27583.9|27576.9|27566.4|27559.4|48
1649184900000|2022-04-05 18:55:00|27566.4|27559.4|27551.4|27544.4|27576.4|27569.4|27538.9|27531.9|82
1649185200000|2022-04-05 19:00:00|27553.9|27546.9|27526.4|27519.4|27561.4|27554.4|27526.4|27519.4|80
1649185500000|2022-04-05 19:05:00|27521.4|27514.4|27506.4|27499.4|27526.4|27519.4|27506.4|27499.4|135
1649185800000|2022-04-05 19:10:00|27511.4|27504.4|27491.4|27484.4|27511.4|27504.4|27486.4|27479.4|77
1649186100000|2022-04-05 19:15:00|27488.9|27481.9|27481.4|27474.4|27503.9|27496.9|27481.4|27474.4|75
1649186400000|2022-04-05 19:20:00|27476.4|27469.4|27506.4|27499.4|27508.9|27501.9|27473.9|27466.9|100
1649186700000|2022-04-05 19:25:00|27508.9|27501.9|27491.4|27484.4|27508.9|27501.9|27483.9|27476.9|40
1649187000000|2022-04-05 19:30:00|27488.9|27481.9|27461.4|27454.4|27491.4|27484.4|27461.4|27454.4|194
1649187300000|2022-04-05 19:35:00|27458.9|27451.9|27451.4|27444.4|27461.4|27454.4|27446.4|27439.4|159
1649187600000|2022-04-05 19:40:00|27453.9|27446.9|27468.9|27461.9|27471.4|27464.4|27446.4|27439.4|95
1649187900000|2022-04-05 19:45:00|27471.4|27464.4|27446.4|27439.4|27471.4|27464.4|27441.4|27434.4|324
1649188200000|2022-04-05 19:50:00|27441.4|27434.4|27511.4|27504.4|27521.4|27514.4|27441.4|27434.4|491
1649188500000|2022-04-05 19:55:00|27513.9|27506.9|27526.4|27519.4|27536.4|27529.4|27508.9|27501.9|641
1649188800000|2022-04-05 20:00:00|27531.4|27524.4|27531.4|27524.4|27536.4|27529.4|27521.4|27514.4|116
1649189100000|2022-04-05 20:05:00|27536.4|27529.4|27528.9|27521.9|27538.9|27531.9|27526.4|27519.4|29
1649189400000|2022-04-05 20:10:00|27526.4|27519.4|27521.4|27514.4|27528.9|27521.9|27521.4|27514.4|8
1649189700000|2022-04-05 20:15:00|27516.4|27509.4|27523.9|27516.9|27523.9|27516.9|27516.4|27509.4|9
1649190000000|2022-04-05 20:20:00|27521.4|27514.4|27521.4|27514.4|27521.4|27514.4|27521.4|27514.4|6
1649190300000|2022-04-05 20:25:00|27523.9|27516.9|27516.4|27509.4|27523.9|27516.9|27513.9|27506.9|5
1649190600000|2022-04-05 20:30:00|27513.9|27506.9|27526.4|27519.4|27531.4|27524.4|27511.4|27504.4|65
1649190900000|2022-04-05 20:35:00|27528.9|27521.9|27528.9|27521.9|27531.4|27524.4|27528.9|27521.9|1
1649191200000|2022-04-05 20:40:00|27531.4|27524.4|27531.4|27524.4|27531.4|27524.4|27528.9|27521.9|0
1649191500000|2022-04-05 20:45:00|27533.9|27526.9|27553.9|27546.9|27556.4|27549.4|27531.4|27524.4|65
1649191800000|2022-04-05 20:50:00|27556.4|27549.4|27551.4|27544.4|27556.4|27549.4|27548.9|27541.9|15
1649192100000|2022-04-05 20:55:00|27548.9|27541.9|27557.9|27542.9|27562.9|27547.9|27546.4|27539.4|15
1649192400000|2022-04-05 21:00:00|27555.4|27540.4|27560.4|27545.4|27562.9|27547.9|27555.4|27540.4|6
1649192700000|2022-04-05 21:05:00|27562.9|27547.9|27562.9|27547.9|27562.9|27547.9|27562.9|27547.9|0
1649193300000|2022-04-05 21:15:00|27563.5|27533.5|27564.3|27534.3|27564.8|27534.8|27562.6|27532.6|8060
1649193600000|2022-04-05 21:20:00|27564.2|27534.2|27569|27539|27570.3|27540.3|27562.7|27532.7|0
1649193900000|2022-04-05 21:25:00|27569.1|27539.1|27570.3|27540.3|27571.2|27541.2|27567.6|27537.6|0
1649194200000|2022-04-05 21:30:00|27570.5|27540.5|27568.6|27538.6|27570.8|27540.8|27566.9|27536.9|0
1649194500000|2022-04-05 21:35:00|27572.7|27542.7|27572.5|27542.5|27572.8|27542.8|27571.9|27541.9|0
1649194800000|2022-04-05 21:40:00|27572.6|27542.6|27572.3|27542.3|27572.8|27542.8|27572.3|27542.3|0
1649195100000|2022-04-05 21:45:00|27572.2|27542.2|27570.9|27540.9|27572.2|27542.2|27570.8|27540.8|0
1649195400000|2022-04-05 21:50:00|27570.6|27540.6|27571.2|27541.2|27571.4|27541.4|27570.5|27540.5|0
1649195700000|2022-04-05 21:55:00|27571.3|27541.3|27571.1|27541.1|27571.3|27541.3|27570.4|27540.4|0
1649196000000|2022-04-05 22:00:00|27567.3|27537.3|27559.2|27529.2|27569.5|27539.5|27559.2|27529.2|0
1649196300000|2022-04-05 22:05:00|27560.3|27530.3|27555.4|27540.4|27560.3|27540.4|27549.9|27519.9|0
1649196900000|2022-04-05 22:15:00|27552.9|27537.9|27552.9|27537.9|27552.9|27537.9|27552.9|27537.9|0
1649197200000|2022-04-05 22:20:00|27555.4|27540.4|27540.4|27525.4|27555.4|27540.4|27540.4|27525.4|15
1649197500000|2022-04-05 22:25:00|27535.4|27520.4|27535.4|27520.4|27540.4|27525.4|27535.4|27520.4|13
1649197800000|2022-04-05 22:30:00|27550.4|27535.4|27550.4|27535.4|27550.4|27535.4|27547.9|27532.9|14
1649198100000|2022-04-05 22:35:00|27547.9|27532.9|27547.9|27532.9|27547.9|27532.9|27547.9|27532.9|0
1649198400000|2022-04-05 22:40:00|27550.4|27535.4|27557.9|27542.9|27560.4|27545.4|27550.4|27535.4|10
1649198700000|2022-04-05 22:45:00|27560.4|27545.4|27555.4|27540.4|27562.9|27547.9|27555.4|27540.4|1
1649199300000|2022-04-05 22:55:00|27560.4|27545.4|27555.4|27540.4|27560.4|27545.4|27555.4|27540.4|2
1649199600000|2022-04-05 23:00:00|27552.9|27537.9|27552.9|27537.9|27555.4|27540.4|27545.4|27530.4|22
1649199900000|2022-04-05 23:05:00|27550.4|27535.4|27540.4|27525.4|27550.4|27535.4|27535.4|27520.4|11
1649200200000|2022-04-05 23:10:00|||||||||1
1649200500000|2022-04-05 23:15:00|27532.9|27517.9|27532.9|27517.9|27532.9|27517.9|27530.4|27515.4|10
1649200800000|2022-04-05 23:20:00|27530.4|27515.4|27537.9|27522.9|27540.4|27525.4|27530.4|27515.4|6
1649201100000|2022-04-05 23:25:00|27535.4|27520.4|27535.4|27520.4|27542.9|27527.9|27525.4|27510.4|35
1649201400000|2022-04-05 23:30:00|27540.4|27525.4|27553.9|27546.9|27553.9|27546.9|27528.9|27517.9|16730
1649201700000|2022-04-05 23:35:00|27551.4|27544.4|27546.4|27539.4|27556.4|27549.4|27543.9|27536.9|93
1649202000000|2022-04-05 23:40:00|27551.4|27544.4|27561.4|27554.4|27566.4|27559.4|27551.4|27544.4|142
1649202300000|2022-04-05 23:45:00|27556.4|27549.4|27511.4|27504.4|27556.4|27549.4|27508.9|27501.9|189
1649202600000|2022-04-05 23:50:00|27508.9|27501.9|27486.4|27479.4|27518.9|27511.9|27483.9|27476.9|99
1649202900000|2022-04-05 23:55:00|27483.9|27476.9|27493.9|27486.9|27511.4|27504.4|27481.4|27474.4|286
1649203200000|2022-04-06 00:00:00|27491.4|27484.4|27431.4|27424.4|27501.4|27494.4|27421.4|27414.4|1437
1649203500000|2022-04-06 00:05:00|27428.9|27421.9|27441.4|27434.4|27473.9|27466.9|27406.4|27399.4|1378
1649203800000|2022-04-06 00:10:00|27438.9|27431.9|27506.4|27499.4|27523.9|27516.9|27436.4|27429.4|1148
1649204100000|2022-04-06 00:15:00|27508.9|27501.9|27501.4|27494.4|27526.4|27519.4|27468.9|27461.9|553
1649204400000|2022-04-06 00:20:00|27506.4|27499.4|27481.4|27474.4|27511.4|27504.4|27471.4|27464.4|334
1649204700000|2022-04-06 00:25:00|27478.9|27471.9|27456.4|27449.4|27491.4|27484.4|27446.4|27439.4|312
1649205000000|2022-04-06 00:30:00|27453.9|27446.9|27421.4|27414.4|27453.9|27446.9|27416.4|27409.4|406
1649205300000|2022-04-06 00:35:00|27418.9|27411.9|27436.4|27429.4|27451.4|27444.4|27371.4|27364.4|990
1649205600000|2022-04-06 00:40:00|27433.9|27426.9|27406.4|27399.4|27441.4|27434.4|27391.4|27384.4|550
1649205900000|2022-04-06 00:45:00|27403.9|27396.9|27391.4|27384.4|27403.9|27396.9|27361.4|27354.4|577
1649206200000|2022-04-06 00:50:00|27386.4|27379.4|27376.4|27369.4|27391.4|27384.4|27366.4|27359.4|377
1649206500000|2022-04-06 00:55:00|27371.4|27364.4|27336.4|27329.4|27381.4|27374.4|27336.4|27329.4|460
1649206800000|2022-04-06 01:00:00|27338.9|27331.9|27371.4|27364.4|27378.9|27371.9|27328.9|27321.9|484
1649207100000|2022-04-06 01:05:00|27366.4|27359.4|27396.4|27389.4|27401.4|27394.4|27346.4|27339.4|459
1649207400000|2022-04-06 01:10:00|27391.4|27384.4|27386.4|27379.4|27401.4|27394.4|27378.9|27371.9|348
1649207700000|2022-04-06 01:15:00|27388.9|27381.9|27431.4|27424.4|27438.9|27431.9|27388.9|27381.9|376
1649208000000|2022-04-06 01:20:00|27433.9|27426.9|27421.4|27414.4|27441.4|27434.4|27416.4|27409.4|177
1649208300000|2022-04-06 01:25:00|27431.4|27424.4|27396.4|27389.4|27441.4|27434.4|27396.4|27389.4|209
1649208600000|2022-04-06 01:30:00|27393.9|27386.9|27358.9|27351.9|27393.9|27386.9|27356.4|27349.4|551
1649208900000|2022-04-06 01:35:00|27361.4|27354.4|27341.4|27334.4|27368.9|27361.9|27331.4|27324.4|470
1649209200000|2022-04-06 01:40:00|27346.4|27339.4|27316.4|27309.4|27346.4|27339.4|27311.4|27304.4|714
1649209500000|2022-04-06 01:45:00|27311.4|27304.4|27306.4|27299.4|27313.9|27306.9|27286.4|27279.4|683
1649209800000|2022-04-06 01:50:00|27303.9|27296.9|27256.4|27249.4|27311.4|27304.4|27256.4|27249.4|697
1649210100000|2022-04-06 01:55:00|27251.4|27244.4|27216.4|27209.4|27256.4|27249.4|27206.4|27199.4|856
1649210400000|2022-04-06 02:00:00|27221.4|27214.4|27241.4|27234.4|27256.4|27249.4|27211.4|27204.4|535
1649210700000|2022-04-06 02:05:00|27243.9|27236.9|27261.4|27254.4|27266.4|27259.4|27236.4|27229.4|325
1649211000000|2022-04-06 02:10:00|27263.9|27256.9|27256.4|27249.4|27266.4|27259.4|27246.4|27239.4|191
1649211300000|2022-04-06 02:15:00|27258.9|27251.9|27246.4|27239.4|27261.4|27254.4|27246.4|27239.4|138
1649211600000|2022-04-06 02:20:00|27251.4|27244.4|27246.4|27239.4|27261.4|27254.4|27241.4|27234.4|363
1649211900000|2022-04-06 02:25:00|27251.4|27244.4|27251.4|27244.4|27261.4|27254.4|27243.9|27236.9|271
1649212200000|2022-04-06 02:30:00|27246.4|27239.4|27268.9|27261.9|27281.4|27274.4|27241.4|27234.4|325
1649212500000|2022-04-06 02:35:00|27271.4|27264.4|27276.4|27269.4|27286.4|27279.4|27266.4|27259.4|125
1649212800000|2022-04-06 02:40:00|27278.9|27271.9|27221.4|27214.4|27278.9|27271.9|27216.4|27209.4|256
1649213100000|2022-04-06 02:45:00|27223.9|27216.9|27231.4|27224.4|27246.4|27239.4|27221.4|27214.4|123
1649213400000|2022-04-06 02:50:00|27233.9|27226.9|27261.4|27254.4|27266.4|27259.4|27231.4|27224.4|130
1649213700000|2022-04-06 02:55:00|27263.9|27256.9|27271.4|27264.4|27271.4|27264.4|27256.4|27249.4|43
1649214000000|2022-04-06 03:00:00|27268.9|27261.9|27256.4|27249.4|27271.4|27264.4|27251.4|27244.4|149
1649214300000|2022-04-06 03:05:00|27253.9|27246.9|27278.9|27271.9|27281.4|27274.4|27253.9|27246.9|70
1649214600000|2022-04-06 03:10:00|27281.4|27274.4|27291.4|27284.4|27296.4|27289.4|27268.9|27261.9|166
1649214900000|2022-04-06 03:15:00|27288.9|27281.9|27291.4|27284.4|27306.4|27299.4|27281.4|27274.4|145
1649215200000|2022-04-06 03:20:00|27288.9|27281.9|27281.4|27274.4|27288.9|27281.9|27281.4|27274.4|87
1649215500000|2022-04-06 03:25:00|27278.9|27271.9|27276.4|27269.4|27296.4|27289.4|27276.4|27269.4|149
1649215800000|2022-04-06 03:30:00|27271.4|27264.4|27301.4|27294.4|27301.4|27294.4|27271.4|27264.4|252
1649216100000|2022-04-06 03:35:00|27306.4|27299.4|27296.4|27289.4|27321.4|27314.4|27281.4|27274.4|304
1649216400000|2022-04-06 03:40:00|27293.9|27286.9|27276.4|27269.4|27306.4|27299.4|27273.9|27266.9|310
1649216700000|2022-04-06 03:45:00|27278.9|27271.9|27286.4|27279.4|27288.9|27281.9|27268.9|27261.9|151
1649217000000|2022-04-06 03:50:00|27288.9|27281.9|27278.9|27271.9|27291.4|27284.4|27266.4|27259.4|196
1649217300000|2022-04-06 03:55:00|27276.4|27269.4|27271.4|27264.4|27283.9|27276.9|27256.4|27249.4|300
1649217600000|2022-04-06 04:00:00|27273.9|27266.9|27281.4|27274.4|27283.9|27276.9|27271.4|27264.4|248
1649217900000|2022-04-06 04:05:00|27286.4|27279.4|27311.4|27304.4|27316.4|27309.4|27281.4|27274.4|229
1649218200000|2022-04-06 04:10:00|27313.9|27306.9|27321.4|27314.4|27331.4|27324.4|27313.9|27306.9|139
1649218500000|2022-04-06 04:15:00|27323.9|27316.9|27331.4|27324.4|27341.4|27334.4|27323.9|27316.9|159
1649218800000|2022-04-06 04:20:00|27328.9|27321.9|27326.4|27319.4|27341.4|27334.4|27323.9|27316.9|118
1649219100000|2022-04-06 04:25:00|27331.4|27324.4|27316.4|27309.4|27331.4|27324.4|27313.9|27306.9|208
1649219400000|2022-04-06 04:30:00|27318.9|27311.9|27316.4|27309.4|27331.4|27324.4|27311.4|27304.4|82
1649219700000|2022-04-06 04:35:00|27318.9|27311.9|27306.4|27299.4|27318.9|27311.9|27301.4|27294.4|91
1649220000000|2022-04-06 04:40:00|27308.9|27301.9|27331.4|27324.4|27336.4|27329.4|27308.9|27301.9|178
1649220300000|2022-04-06 04:45:00|27333.9|27326.9|27346.4|27339.4|27356.4|27349.4|27333.9|27326.9|291
1649220600000|2022-04-06 04:50:00|27348.9|27341.9|27336.4|27329.4|27348.9|27341.9|27336.4|27329.4|125
1649220900000|2022-04-06 04:55:00|27331.4|27324.4|27326.4|27319.4|27346.4|27339.4|27326.4|27319.4|163
1649221200000|2022-04-06 05:00:00|27331.4|27324.4|27356.4|27349.4|27361.4|27354.4|27331.4|27324.4|368
1649221500000|2022-04-06 05:05:00|27351.4|27344.4|27381.4|27374.4|27386.4|27379.4|27348.9|27341.9|583
1649221800000|2022-04-06 05:10:00|27383.9|27376.9|27366.4|27359.4|27386.4|27379.4|27361.4|27354.4|188
1649222100000|2022-04-06 05:15:00|27368.9|27361.9|27386.4|27379.4|27386.4|27379.4|27368.9|27361.9|197
1649222400000|2022-04-06 05:20:00|27381.4|27374.4|27391.4|27384.4|27391.4|27384.4|27376.4|27369.4|249
1649222700000|2022-04-06 05:25:00|27393.9|27386.9|27396.4|27389.4|27406.4|27399.4|27386.4|27379.4|530
1649223000000|2022-04-06 05:30:00|27391.4|27384.4|27386.4|27379.4|27396.4|27389.4|27376.4|27369.4|248
1649223300000|2022-04-06 05:35:00|27391.4|27384.4|27396.4|27389.4|27408.9|27401.9|27391.4|27384.4|291
1649223600000|2022-04-06 05:40:00|27393.9|27386.9|27381.4|27374.4|27401.4|27394.4|27376.4|27369.4|453
1649223900000|2022-04-06 05:45:00|27376.4|27369.4|27366.4|27359.4|27386.4|27379.4|27366.4|27359.4|344
1649224200000|2022-04-06 05:50:00|27371.4|27364.4|27376.4|27369.4|27378.9|27371.9|27363.9|27356.9|501
1649224500000|2022-04-06 05:55:00|27381.4|27374.4|27366.4|27359.4|27386.4|27379.4|27351.4|27344.4|1887
1649224800000|2022-04-06 06:00:00|27356.4|27349.4|27396.4|27389.4|27403.9|27396.9|27346.4|27339.4|2089
1649225100000|2022-04-06 06:05:00|27393.9|27386.9|27393.9|27386.9|27398.9|27391.9|27371.4|27364.4|852
1649225400000|2022-04-06 06:10:00|27391.4|27384.4|27426.4|27419.4|27426.4|27419.4|27391.4|27384.4|332
1649225700000|2022-04-06 06:15:00|27431.4|27424.4|27421.4|27414.4|27436.4|27429.4|27411.4|27404.4|535
1649226000000|2022-04-06 06:20:00|27426.4|27419.4|27411.4|27404.4|27431.4|27424.4|27411.4|27404.4|275
1649226300000|2022-04-06 06:25:00|27413.9|27406.9|27426.4|27419.4|27426.4|27419.4|27413.9|27406.9|86
1649226600000|2022-04-06 06:30:00|27423.9|27416.9|27428.9|27421.9|27431.4|27424.4|27421.4|27414.4|43
1649226900000|2022-04-06 06:35:00|27431.4|27424.4|27448.9|27441.9|27451.4|27444.4|27428.9|27421.9|64
1649227200000|2022-04-06 06:40:00|27451.4|27444.4|27446.4|27439.4|27451.4|27444.4|27443.9|27436.9|6
1649227500000|2022-04-06 06:45:00|27443.9|27436.9|27443.9|27436.9|27446.4|27439.4|27436.4|27429.4|17
1649227800000|2022-04-06 06:50:00|27441.4|27434.4|27433.9|27426.9|27441.4|27434.4|27431.4|27424.4|46
1649228100000|2022-04-06 06:55:00|27436.4|27429.4|27433.9|27426.9|27443.9|27436.9|27433.9|27426.9|5
1649228400000|2022-04-06 07:00:00|27436.4|27429.4|27421.4|27414.4|27448.9|27441.9|27418.9|27411.9|41
1649228700000|2022-04-06 07:05:00|27423.9|27416.9|27436.4|27429.4|27436.4|27429.4|27411.4|27404.4|102
1649229000000|2022-04-06 07:10:00|27431.4|27424.4|27443.9|27436.9|27466.4|27459.4|27421.4|27414.4|159
1649229300000|2022-04-06 07:15:00|27446.4|27439.4|27433.9|27426.9|27448.9|27441.9|27431.4|27424.4|40
1649229600000|2022-04-06 07:20:00|27431.4|27424.4|27428.9|27421.9|27436.4|27429.4|27421.4|27414.4|63
1649229900000|2022-04-06 07:25:00|27426.4|27419.4|27431.4|27424.4|27441.4|27434.4|27423.9|27416.9|54
1649230200000|2022-04-06 07:30:00|27433.9|27426.9|27366.4|27359.4|27443.9|27436.9|27366.4|27359.4|332
1649230500000|2022-04-06 07:35:00|27368.9|27361.9|27348.9|27341.9|27373.9|27366.9|27343.9|27336.9|188
1649230800000|2022-04-06 07:40:00|27351.4|27344.4|27331.4|27324.4|27361.4|27354.4|27321.4|27314.4|192
1649231100000|2022-04-06 07:45:00|27328.9|27321.9|27306.4|27299.4|27328.9|27321.9|27306.4|27299.4|211
1649231400000|2022-04-06 07:50:00|27308.9|27301.9|27306.4|27299.4|27321.4|27314.4|27296.4|27289.4|124
1649231700000|2022-04-06 07:55:00|27303.9|27296.9|27291.4|27284.4|27313.9|27306.9|27281.4|27274.4|248
1649232000000|2022-04-06 08:00:00|27293.9|27286.9|27316.4|27309.4|27318.9|27311.9|27286.4|27279.4|138
1649232300000|2022-04-06 08:05:00|27313.9|27306.9|27326.4|27319.4|27331.4|27324.4|27311.4|27304.4|131
1649232600000|2022-04-06 08:10:00|27321.4|27314.4|27321.4|27314.4|27326.4|27319.4|27306.4|27299.4|116
1649232900000|2022-04-06 08:15:00|27318.9|27311.9|27306.4|27299.4|27333.9|27326.9|27286.4|27279.4|141
1649233200000|2022-04-06 08:20:00|27301.4|27294.4|27286.4|27279.4|27306.4|27299.4|27276.4|27269.4|138
1649233500000|2022-04-06 08:25:00|27288.9|27281.9|27301.4|27294.4|27306.4|27299.4|27283.9|27276.9|66
1649233800000|2022-04-06 08:30:00|27298.9|27291.9|27301.4|27294.4|27316.4|27309.4|27296.4|27289.4|52
1649234100000|2022-04-06 08:35:00|27303.9|27296.9|27301.4|27294.4|27316.4|27309.4|27281.4|27274.4|107
1649234400000|2022-04-06 08:40:00|27303.9|27296.9|27286.4|27279.4|27306.4|27299.4|27276.4|27269.4|94
1649234700000|2022-04-06 08:45:00|27283.9|27276.9|27316.4|27309.4|27326.4|27319.4|27281.4|27274.4|117
1649235000000|2022-04-06 08:50:00|27313.9|27306.9|27326.4|27319.4|27331.4|27324.4|27311.4|27304.4|44
1649235300000|2022-04-06 08:55:00|27323.9|27316.9|27328.9|27321.9|27331.4|27324.4|27316.4|27309.4|39
1649235600000|2022-04-06 09:00:00|27326.4|27319.4|27331.4|27324.4|27341.4|27334.4|27326.4|27319.4|56
1649235900000|2022-04-06 09:05:00|27328.9|27321.9|27321.4|27314.4|27336.4|27329.4|27311.4|27304.4|40
1649236200000|2022-04-06 09:10:00|27323.9|27316.9|27296.4|27289.4|27326.4|27319.4|27286.4|27279.4|112
1649236500000|2022-04-06 09:15:00|27293.9|27286.9|27291.4|27284.4|27311.4|27304.4|27276.4|27269.4|146
1649236800000|2022-04-06 09:20:00|27293.9|27286.9|27271.4|27264.4|27293.9|27286.9|27266.4|27259.4|142
1649237100000|2022-04-06 09:25:00|27276.4|27269.4|27261.4|27254.4|27276.4|27269.4|27261.4|27254.4|77
1649237400000|2022-04-06 09:30:00|27266.4|27259.4|27281.4|27274.4|27281.4|27274.4|27266.4|27259.4|94
1649237700000|2022-04-06 09:35:00|27276.4|27269.4|27263.9|27256.9|27281.4|27274.4|27263.9|27256.9|85
1649238000000|2022-04-06 09:40:00|27261.4|27254.4|27261.4|27254.4|27271.4|27264.4|27251.4|27244.4|135
1649238300000|2022-04-06 09:45:00|27258.9|27251.9|27256.4|27249.4|27263.9|27256.9|27251.4|27244.4|101
1649238600000|2022-04-06 09:50:00|27251.4|27244.4|27261.4|27254.4|27266.4|27259.4|27241.4|27234.4|63
1649238900000|2022-04-06 09:55:00|27258.9|27251.9|27286.4|27279.4|27291.4|27284.4|27258.9|27251.9|99
1649239200000|2022-04-06 10:00:00|27288.9|27281.9|27296.4|27289.4|27296.4|27289.4|27281.4|27274.4|68
1649239500000|2022-04-06 10:05:00|27301.4|27294.4|27296.4|27289.4|27301.4|27294.4|27293.9|27286.9|25
1649239800000|2022-04-06 10:10:00|27293.9|27286.9|27263.9|27256.9|27296.4|27289.4|27261.4|27254.4|113
1649240100000|2022-04-06 10:15:00|27266.4|27259.4|27256.4|27249.4|27271.4|27264.4|27246.4|27239.4|57
1649240400000|2022-04-06 10:20:00|27261.4|27254.4|27271.4|27264.4|27271.4|27264.4|27251.4|27244.4|99
1649240700000|2022-04-06 10:25:00|27268.9|27261.9|27291.4|27284.4|27291.4|27284.4|27268.9|27261.9|86
1649241000000|2022-04-06 10:30:00|27288.9|27281.9|27281.4|27274.4|27291.4|27284.4|27266.4|27259.4|52
1649241300000|2022-04-06 10:35:00|27278.9|27271.9|27266.4|27259.4|27281.4|27274.4|27261.4|27254.4|26
1649241600000|2022-04-06 10:40:00|27268.9|27261.9|27271.4|27264.4|27276.4|27269.4|27261.4|27254.4|300
1649241900000|2022-04-06 10:45:00|27268.9|27261.9|27261.4|27254.4|27271.4|27264.4|27258.9|27251.9|39
1649242200000|2022-04-06 10:50:00|27258.9|27251.9|27251.4|27244.4|27261.4|27254.4|27246.4|27239.4|28
1649242500000|2022-04-06 10:55:00|27248.9|27241.9|27236.4|27229.4|27251.4|27244.4|27231.4|27224.4|102
1649242800000|2022-04-06 11:00:00|27238.9|27231.9|27221.4|27214.4|27241.4|27234.4|27221.4|27214.4|82
1649243100000|2022-04-06 11:05:00|27223.9|27216.9|27206.4|27199.4|27226.4|27219.4|27206.4|27199.4|127
1649243400000|2022-04-06 11:10:00|27201.4|27194.4|27196.4|27189.4|27216.4|27209.4|27196.4|27189.4|224
1649243700000|2022-04-06 11:15:00|27201.4|27194.4|27201.4|27194.4|27211.4|27204.4|27181.4|27174.4|171
1649244000000|2022-04-06 11:20:00|27198.9|27191.9|27186.4|27179.4|27201.4|27194.4|27186.4|27179.4|72
1649244300000|2022-04-06 11:25:00|27183.9|27176.9|27186.4|27179.4|27196.4|27189.4|27183.9|27176.9|26
1649244600000|2022-04-06 11:30:00|27188.9|27181.9|27181.4|27174.4|27191.4|27184.4|27171.4|27164.4|97
1649244900000|2022-04-06 11:35:00|27186.4|27179.4|27186.4|27179.4|27196.4|27189.4|27181.4|27174.4|29
1649245200000|2022-04-06 11:40:00|27183.9|27176.9|27171.4|27164.4|27186.4|27179.4|27166.4|27159.4|69
1649245500000|2022-04-06 11:45:00|27168.9|27161.9|27171.4|27164.4|27178.9|27171.9|27161.4|27154.4|52
1649245800000|2022-04-06 11:50:00|27166.4|27159.4|27151.4|27144.4|27166.4|27159.4|27143.9|27136.9|219
1649246100000|2022-04-06 11:55:00|27148.9|27141.9|27146.4|27139.4|27161.4|27154.4|27146.4|27139.4|224
1649246400000|2022-04-06 12:00:00|27151.4|27144.4|27151.4|27144.4|27156.4|27149.4|27141.4|27134.4|223
1649246700000|2022-04-06 12:05:00|27156.4|27149.4|27166.4|27159.4|27166.4|27159.4|27151.4|27144.4|258
1649247000000|2022-04-06 12:10:00|27161.4|27154.4|27176.4|27169.4|27176.4|27169.4|27148.9|27141.9|129
1649247300000|2022-04-06 12:15:00|27173.9|27166.9|27176.4|27169.4|27178.9|27171.9|27161.4|27154.4|37
1649247600000|2022-04-06 12:20:00|27178.9|27171.9|27181.4|27174.4|27183.9|27176.9|27171.4|27164.4|50
1649247900000|2022-04-06 12:25:00|27183.9|27176.9|27186.4|27179.4|27191.4|27184.4|27181.4|27174.4|44
1649248200000|2022-04-06 12:30:00|27191.4|27184.4|27171.4|27164.4|27191.4|27184.4|27166.4|27159.4|89
1649248500000|2022-04-06 12:35:00|27176.4|27169.4|27171.4|27164.4|27178.9|27171.9|27166.4|27159.4|41
1649248800000|2022-04-06 12:40:00|27166.4|27159.4|27161.4|27154.4|27171.4|27164.4|27151.4|27144.4|91
1649249100000|2022-04-06 12:45:00|27158.9|27151.9|27153.9|27146.9|27166.4|27159.4|27146.4|27139.4|209
1649249400000|2022-04-06 12:50:00|27151.4|27144.4|27156.4|27149.4|27171.4|27164.4|27146.4|27139.4|81
1649249700000|2022-04-06 12:55:00|27153.9|27146.9|27181.4|27174.4|27186.4|27179.4|27151.4|27144.4|65
1649250000000|2022-04-06 13:00:00|27178.9|27171.9|27201.4|27194.4|27201.4|27194.4|27173.9|27166.9|174
1649250300000|2022-04-06 13:05:00|27196.4|27189.4|27193.9|27186.9|27206.4|27199.4|27193.9|27186.9|83
1649250600000|2022-04-06 13:10:00|27196.4|27189.4|27191.4|27184.4|27201.4|27194.4|27186.4|27179.4|32
1649250900000|2022-04-06 13:15:00|27188.9|27181.9|27196.4|27189.4|27206.4|27199.4|27188.9|27181.9|33
1649251200000|2022-04-06 13:20:00|27193.9|27186.9|27191.4|27184.4|27201.4|27194.4|27181.4|27174.4|27
1649251500000|2022-04-06 13:25:00|27188.9|27181.9|27176.4|27169.4|27193.9|27186.9|27171.4|27164.4|80
1649251800000|2022-04-06 13:30:00|27173.9|27166.9|27146.4|27139.4|27206.4|27199.4|27136.4|27129.4|325
1649252100000|2022-04-06 13:35:00|27151.4|27144.4|27106.4|27099.4|27151.4|27144.4|27096.4|27089.4|338
1649252400000|2022-04-06 13:40:00|27101.4|27094.4|27071.4|27064.4|27106.4|27099.4|27071.4|27064.4|261
1649252700000|2022-04-06 13:45:00|27073.9|27066.9|27056.4|27049.4|27086.4|27079.4|27051.4|27044.4|308
1649253000000|2022-04-06 13:50:00|27051.4|27044.4|27056.4|27049.4|27071.4|27064.4|27046.4|27039.4|326
1649253300000|2022-04-06 13:55:00|27051.4|27044.4|27036.4|27029.4|27066.4|27059.4|27036.4|27029.4|348
1649253600000|2022-04-06 14:00:00|27033.9|27026.9|27016.4|27009.4|27053.9|27046.9|27011.4|27004.4|357
1649253900000|2022-04-06 14:05:00|27013.9|27006.9|27016.4|27009.4|27033.9|27026.9|27003.9|26996.9|200
1649254200000|2022-04-06 14:10:00|27011.4|27004.4|27033.9|27026.9|27036.4|27029.4|27006.4|26999.4|156
1649254500000|2022-04-06 14:15:00|27031.4|27024.4|27056.4|27049.4|27066.4|27059.4|27031.4|27024.4|427
1649254800000|2022-04-06 14:20:00|27058.9|27051.9|27071.4|27064.4|27081.4|27074.4|27056.4|27049.4|198
1649255100000|2022-04-06 14:25:00|27073.9|27066.9|27031.4|27024.4|27076.4|27069.4|27028.9|27021.9|165
1649255400000|2022-04-06 14:30:00|27028.9|27021.9|27066.4|27059.4|27071.4|27064.4|27026.4|27019.4|126
1649255700000|2022-04-06 14:35:00|27068.9|27061.9|27086.4|27079.4|27091.4|27084.4|27061.4|27054.4|128
1649256000000|2022-04-06 14:40:00|27083.9|27076.9|27096.4|27089.4|27101.4|27094.4|27071.4|27064.4|187
1649256300000|2022-04-06 14:45:00|27093.9|27086.9|27111.4|27104.4|27116.4|27109.4|27088.9|27081.9|153
1649256600000|2022-04-06 14:50:00|27108.9|27101.9|27086.4|27079.4|27116.4|27109.4|27076.4|27069.4|135
1649256900000|2022-04-06 14:55:00|27088.9|27081.9|27076.4|27069.4|27098.9|27091.9|27073.9|27066.9|81
1649257200000|2022-04-06 15:00:00|27073.9|27066.9|27096.4|27089.4|27101.4|27094.4|27066.4|27059.4|171
1649257500000|2022-04-06 15:05:00|27091.4|27084.4|27076.4|27069.4|27096.4|27089.4|27071.4|27064.4|131
1649257800000|2022-04-06 15:10:00|27073.9|27066.9|27076.4|27069.4|27081.4|27074.4|27066.4|27059.4|113
1649258100000|2022-04-06 15:15:00|27081.4|27074.4|27066.4|27059.4|27091.4|27084.4|27061.4|27054.4|245
1649258400000|2022-04-06 15:20:00|27068.9|27061.9|27096.4|27089.4|27111.4|27104.4|27066.4|27059.4|257
1649258700000|2022-04-06 15:25:00|27091.4|27084.4|27091.4|27084.4|27098.9|27091.9|27076.4|27069.4|233
1649259000000|2022-04-06 15:30:00|27096.4|27089.4|27086.4|27079.4|27106.4|27099.4|27076.4|27069.4|259
1649259300000|2022-04-06 15:35:00|27088.9|27081.9|27091.4|27084.4|27096.4|27089.4|27076.4|27069.4|157
1649259600000|2022-04-06 15:40:00|27093.9|27086.9|27116.4|27109.4|27116.4|27109.4|27091.4|27084.4|98
1649259900000|2022-04-06 15:45:00|27118.9|27111.9|27141.4|27134.4|27151.4|27144.4|27106.4|27099.4|206
1649260200000|2022-04-06 15:50:00|27146.4|27139.4|27148.9|27141.9|27161.4|27154.4|27136.4|27129.4|182
1649260500000|2022-04-06 15:55:00|27151.4|27144.4|27136.4|27129.4|27161.4|27154.4|27131.4|27124.4|553
1649260800000|2022-04-06 16:00:00|27138.9|27131.9|27138.9|27131.9|27151.4|27144.4|27131.4|27124.4|87
1649261100000|2022-04-06 16:05:00|27136.4|27129.4|27136.4|27129.4|27156.4|27149.4|27131.4|27124.4|105
1649261400000|2022-04-06 16:10:00|27133.9|27126.9|27106.4|27099.4|27138.9|27131.9|27106.4|27099.4|163
1649261700000|2022-04-06 16:15:00|27103.9|27096.9|27086.4|27079.4|27106.4|27099.4|27081.4|27074.4|188
1649262000000|2022-04-06 16:20:00|27083.9|27076.9|27081.4|27074.4|27091.4|27084.4|27071.4|27064.4|76
1649262300000|2022-04-06 16:25:00|27083.9|27076.9|27081.4|27074.4|27083.9|27076.9|27071.4|27064.4|91
1649262600000|2022-04-06 16:30:00|27078.9|27071.9|27081.4|27074.4|27091.4|27084.4|27071.4|27064.4|73
1649262900000|2022-04-06 16:35:00|27078.9|27071.9|27071.4|27064.4|27081.4|27074.4|27068.9|27061.9|41
1649263200000|2022-04-06 16:40:00|27073.9|27066.9|27081.4|27074.4|27081.4|27074.4|27071.4|27064.4|27
1649263500000|2022-04-06 16:45:00|27083.9|27076.9|27081.4|27074.4|27091.4|27084.4|27056.4|27049.4|97
1649263800000|2022-04-06 16:50:00|27076.4|27069.4|27076.4|27069.4|27081.4|27074.4|27066.4|27059.4|89
1649264100000|2022-04-06 16:55:00|27078.9|27071.9|27076.4|27069.4|27081.4|27074.4|27071.4|27064.4|55
1649264400000|2022-04-06 17:00:00|27071.4|27064.4|27076.4|27069.4|27081.4|27074.4|27068.9|27061.9|25
1649264700000|2022-04-06 17:05:00|27081.4|27074.4|27081.4|27074.4|27093.9|27086.9|27071.4|27064.4|62
1649265000000|2022-04-06 17:10:00|27083.9|27076.9|27091.4|27084.4|27093.9|27086.9|27081.4|27074.4|51
1649265300000|2022-04-06 17:15:00|27088.9|27081.9|27091.4|27084.4|27106.4|27099.4|27086.4|27079.4|75
1649265600000|2022-04-06 17:20:00|27093.9|27086.9|27111.4|27104.4|27111.4|27104.4|27091.4|27084.4|49
1649265900000|2022-04-06 17:25:00|27116.4|27109.4|27116.4|27109.4|27116.4|27109.4|27101.4|27094.4|56
1649266200000|2022-04-06 17:30:00|27113.9|27106.9|27128.9|27121.9|27136.4|27129.4|27106.4|27099.4|108
1649266500000|2022-04-06 17:35:00|27131.4|27124.4|27131.4|27124.4|27133.9|27126.9|27116.4|27109.4|88
1649266800000|2022-04-06 17:40:00|27133.9|27126.9|27156.4|27149.4|27163.9|27156.9|27126.4|27119.4|150
1649267100000|2022-04-06 17:45:00|27158.9|27151.9|27161.4|27154.4|27161.4|27154.4|27131.4|27124.4|105
1649267400000|2022-04-06 17:50:00|27158.9|27151.9|27156.4|27149.4|27161.4|27154.4|27146.4|27139.4|164
1649267700000|2022-04-06 17:55:00|27153.9|27146.9|27111.4|27104.4|27156.4|27149.4|27108.9|27101.9|91
1649268000000|2022-04-06 18:00:00|27113.9|27106.9|27178.9|27171.9|27238.9|27231.9|27096.4|27089.4|877
1649268300000|2022-04-06 18:05:00|27176.4|27169.4|27088.9|27081.9|27176.4|27169.4|27081.4|27074.4|420
1649268600000|2022-04-06 18:10:00|27086.4|27079.4|27046.4|27039.4|27101.4|27094.4|27043.9|27036.9|211
1649268900000|2022-04-06 18:15:00|27043.9|27036.9|27011.4|27004.4|27043.9|27036.9|26991.4|26984.4|231
1649269200000|2022-04-06 18:20:00|27008.9|27001.9|27041.4|27034.4|27051.4|27044.4|27001.4|26994.4|250
1649269500000|2022-04-06 18:25:00|27043.9|27036.9|27051.4|27044.4|27076.4|27069.4|27026.4|27019.4|179
1649269800000|2022-04-06 18:30:00|27048.9|27041.9|27141.4|27134.4|27166.4|27159.4|27046.4|27039.4|332
1649270100000|2022-04-06 18:35:00|27143.9|27136.9|27131.4|27124.4|27168.9|27161.9|27111.4|27104.4|275
1649270400000|2022-04-06 18:40:00|27128.9|27121.9|27146.4|27139.4|27166.4|27159.4|27116.4|27109.4|299
1649270700000|2022-04-06 18:45:00|27143.9|27136.9|27131.4|27124.4|27176.4|27169.4|27121.4|27114.4|237
1649271000000|2022-04-06 18:50:00|27133.9|27126.9|27171.4|27164.4|27178.9|27171.9|27131.4|27124.4|154
1649271300000|2022-04-06 18:55:00|27173.9|27166.9|27201.4|27194.4|27203.9|27196.9|27171.4|27164.4|153
1649271600000|2022-04-06 19:00:00|27206.4|27199.4|27241.4|27234.4|27251.4|27244.4|27206.4|27199.4|287
1649271900000|2022-04-06 19:05:00|27243.9|27236.9|27206.4|27199.4|27243.9|27236.9|27191.4|27184.4|196
1649272200000|2022-04-06 19:10:00|27208.9|27201.9|27211.4|27204.4|27228.9|27221.9|27186.4|27179.4|261
1649272500000|2022-04-06 19:15:00|27216.4|27209.4|27181.4|27174.4|27231.4|27224.4|27178.9|27171.9|152
1649272800000|2022-04-06 19:20:00|27183.9|27176.9|27128.9|27121.9|27186.4|27179.4|27128.9|27121.9|151
1649273100000|2022-04-06 19:25:00|27131.4|27124.4|27103.9|27096.9|27133.9|27126.9|27101.4|27094.4|139
1649273400000|2022-04-06 19:30:00|27106.4|27099.4|27086.4|27079.4|27116.4|27109.4|27078.9|27071.9|147
1649273700000|2022-04-06 19:35:00|27088.9|27081.9|27131.4|27124.4|27136.4|27129.4|27083.9|27076.9|200
1649274000000|2022-04-06 19:40:00|27128.9|27121.9|27131.4|27124.4|27141.4|27134.4|27106.4|27099.4|87
1649274300000|2022-04-06 19:45:00|27126.4|27119.4|27166.4|27159.4|27196.4|27189.4|27126.4|27119.4|244
1649274600000|2022-04-06 19:50:00|27178.9|27171.9|27131.4|27124.4|27193.9|27186.9|27131.4|27124.4|336
1649274900000|2022-04-06 19:55:00|27128.9|27121.9|27111.4|27104.4|27171.4|27164.4|27106.4|27099.4|593
1649275200000|2022-04-06 20:00:00|27108.9|27101.9|27126.4|27119.4|27126.4|27119.4|27103.9|27096.9|129
1649275500000|2022-04-06 20:05:00|27123.9|27116.9|27131.4|27124.4|27136.4|27129.4|27123.9|27116.9|52
1649275800000|2022-04-06 20:10:00|27133.9|27126.9|27116.4|27109.4|27136.4|27129.4|27116.4|27109.4|27
1649276100000|2022-04-06 20:15:00|27113.9|27106.9|27126.4|27119.4|27126.4|27119.4|27108.9|27101.9|43
1649276400000|2022-04-06 20:20:00|27123.9|27116.9|27121.4|27114.4|27126.4|27119.4|27118.9|27111.9|22
1649276700000|2022-04-06 20:25:00|27123.9|27116.9|27121.4|27114.4|27123.9|27116.9|27121.4|27114.4|2
1649277000000|2022-04-06 20:30:00|27123.9|27116.9|27118.9|27111.9|27126.4|27119.4|27116.4|27109.4|9
1649277300000|2022-04-06 20:35:00|27121.4|27114.4|27111.4|27104.4|27121.4|27114.4|27108.9|27101.9|8
1649277600000|2022-04-06 20:40:00|27113.9|27106.9|27121.4|27114.4|27121.4|27114.4|27111.4|27104.4|9
1649277900000|2022-04-06 20:45:00|27116.4|27109.4|27101.4|27094.4|27116.4|27109.4|27096.4|27089.4|19
1649278200000|2022-04-06 20:50:00|27098.9|27091.9|27086.4|27079.4|27098.9|27091.9|27078.9|27071.9|75
1649278500000|2022-04-06 20:55:00|27088.9|27081.9|27075.4|27060.4|27088.9|27081.9|27073.9|27060.4|81
1649278800000|2022-04-06 21:00:00|27077.9|27062.9|27072.9|27057.9|27082.9|27067.9|27072.9|27057.9|2
1649279100000|2022-04-06 21:05:00|27075.4|27060.4|27075.4|27060.4|27080.4|27065.4|27075.4|27060.4|0
1649279400000|2022-04-06 21:10:00|27082.9|27067.9|27082.9|27067.9|27082.9|27067.9|27082.9|27067.9|0
1649279700000|2022-04-06 21:15:00|27092.6|27062.6|27091|27061|27092.6|27062.6|27090.8|27060.8|15402
1649280000000|2022-04-06 21:20:00|27091.1|27061.1|27090.3|27060.3|27091.4|27061.4|27089.9|27059.9|0
1649280300000|2022-04-06 21:25:00|27090.4|27060.4|27089.8|27059.8|27090.7|27060.7|27089.8|27059.8|0
1649280600000|2022-04-06 21:30:00|27089.6|27059.6|27086.9|27056.9|27089.6|27059.6|27085.5|27055.5|0
1649280900000|2022-04-06 21:35:00|27087.2|27057.2|27089.6|27059.6|27090.2|27060.2|27087.2|27057.2|0
1649281200000|2022-04-06 21:40:00|27090|27060|27090.5|27060.5|27090.5|27060.5|27090|27060|0
1649281500000|2022-04-06 21:45:00|27090.6|27060.6|27092.4|27062.4|27092.4|27062.4|27090.4|27060.4|0
1649281800000|2022-04-06 21:50:00|27091.2|27061.2|27091.5|27061.5|27091.9|27061.9|27090.9|27060.9|0
1649282100000|2022-04-06 21:55:00|27091.7|27061.7|27091.6|27061.6|27091.9|27061.9|27090.7|27060.7|0
1649282400000|2022-04-06 22:00:00|27088.6|27058.6|27095.4|27080.4|27102.9|27087.9|27088.6|27058.6|4
1649282700000|2022-04-06 22:05:00|27100.4|27085.4|27095.4|27080.4|27105.4|27090.4|27095.4|27080.4|19
1649283000000|2022-04-06 22:10:00|27097.9|27082.9|27097.9|27082.9|27097.9|27082.9|27097.9|27082.9|0
1649283300000|2022-04-06 22:15:00|27100.4|27085.4|27102.9|27087.9|27110.4|27095.4|27100.4|27085.4|27
1649283600000|2022-04-06 22:20:00|27105.4|27090.4|27110.4|27095.4|27115.4|27100.4|27105.4|27090.4|10
1649283900000|2022-04-06 22:25:00|27107.9|27092.9|27105.4|27090.4|27107.9|27092.9|27105.4|27090.4|0
1649284200000|2022-04-06 22:30:00|27107.9|27092.9|27110.4|27095.4|27112.9|27097.9|27105.4|27090.4|7
1649284500000|2022-04-06 22:35:00|27112.9|27097.9|27110.4|27095.4|27112.9|27097.9|27110.4|27095.4|2
1649284800000|2022-04-06 22:40:00|27107.9|27092.9|27107.9|27092.9|27107.9|27092.9|27105.4|27090.4|4
1649285100000|2022-04-06 22:45:00|27110.4|27095.4|27110.4|27095.4|27112.9|27097.9|27110.4|27095.4|1
1649285400000|2022-04-06 22:50:00|27112.9|27097.9|27107.9|27092.9|27112.9|27097.9|27105.4|27090.4|6
1649285700000|2022-04-06 22:55:00|27105.4|27090.4|27105.4|27090.4|27110.4|27095.4|27105.4|27090.4|11
1649286000000|2022-04-06 23:00:00|27110.4|27095.4|27085.4|27070.4|27110.4|27095.4|27082.9|27067.9|43
1649286300000|2022-04-06 23:05:00|27082.9|27067.9|27085.4|27070.4|27087.9|27072.9|27082.9|27067.9|11
1649286600000|2022-04-06 23:10:00|27082.9|27067.9|27075.4|27060.4|27082.9|27067.9|27075.4|27060.4|36
1649286900000|2022-04-06 23:15:00|27080.4|27065.4|27080.4|27065.4|27085.4|27070.4|27077.9|27062.9|12
1649287500000|2022-04-06 23:25:00|27075.4|27060.4|27075.4|27060.4|27085.4|27070.4|27070.4|27055.4|32
1649287800000|2022-04-06 23:30:00|27077.9|27062.9|27056.4|27049.4|27077.9|27069.4|27046.4|27039.4|15470
1649288100000|2022-04-06 23:35:00|27053.9|27046.9|27023.9|27016.9|27053.9|27046.9|27021.4|27014.4|142
1649288400000|2022-04-06 23:40:00|27026.4|27019.4|27036.4|27029.4|27043.9|27036.9|27021.4|27014.4|167
1649288700000|2022-04-06 23:45:00|27041.4|27034.4|27033.9|27026.9|27056.4|27049.4|27006.4|26999.4|402
1649289000000|2022-04-06 23:50:00|27036.4|27029.4|27011.4|27004.4|27043.9|27036.9|27001.4|26994.4|222
1649289300000|2022-04-06 23:55:00|27008.9|27001.9|26978.9|26971.9|27008.9|27001.9|26961.4|26954.4|266
1649289600000|2022-04-07 00:00:00|26961.4|26954.4|26938.9|26931.9|26981.4|26974.4|26918.9|26911.9|1693
1649289900000|2022-04-07 00:05:00|26941.4|26934.4|26886.4|26879.4|26951.4|26944.4|26886.4|26879.4|926
1649290200000|2022-04-07 00:10:00|26881.4|26874.4|26881.4|26874.4|26906.4|26899.4|26868.9|26861.9|837
1649290500000|2022-04-07 00:15:00|26886.4|26879.4|26826.4|26819.4|26891.4|26884.4|26816.4|26809.4|1583
1649290800000|2022-04-07 00:20:00|26821.4|26814.4|26866.4|26859.4|26881.4|26874.4|26811.4|26804.4|621
1649291100000|2022-04-07 00:25:00|26863.9|26856.9|26876.4|26869.4|26886.4|26879.4|26853.9|26846.9|450
1649291400000|2022-04-07 00:30:00|26878.9|26871.9|26841.4|26834.4|26881.4|26874.4|26821.4|26814.4|544
1649291700000|2022-04-07 00:35:00|26843.9|26836.9|26841.4|26834.4|26846.4|26839.4|26816.4|26809.4|595
1649292000000|2022-04-07 00:40:00|26846.4|26839.4|26861.4|26854.4|26866.4|26859.4|26841.4|26834.4|220
1649292300000|2022-04-07 00:45:00|26856.4|26849.4|26831.4|26824.4|26856.4|26849.4|26816.4|26809.4|302
1649292600000|2022-04-07 00:50:00|26828.9|26821.9|26861.4|26854.4|26863.9|26856.9|26828.9|26821.9|325
1649292900000|2022-04-07 00:55:00|26863.9|26856.9|26856.4|26849.4|26863.9|26856.9|26826.4|26819.4|241
1649293200000|2022-04-07 01:00:00|26851.4|26844.4|26826.4|26819.4|26851.4|26844.4|26808.9|26801.9|617
1649293500000|2022-04-07 01:05:00|26831.4|26824.4|26906.4|26899.4|26916.4|26909.4|26823.9|26816.9|539
1649293800000|2022-04-07 01:10:00|26911.4|26904.4|26881.4|26874.4|26911.4|26904.4|26851.4|26844.4|392
1649294100000|2022-04-07 01:15:00|26876.4|26869.4|26873.9|26866.9|26911.4|26904.4|26863.9|26856.9|407
1649294400000|2022-04-07 01:20:00|26876.4|26869.4|26846.4|26839.4|26896.4|26889.4|26846.4|26839.4|387
1649294700000|2022-04-07 01:25:00|26848.9|26841.9|26846.4|26839.4|26851.4|26844.4|26831.4|26824.4|332
1649295000000|2022-04-07 01:30:00|26841.4|26834.4|26851.4|26844.4|26871.4|26864.4|26828.9|26821.9|314
1649295300000|2022-04-07 01:35:00|26856.4|26849.4|26871.4|26864.4|26876.4|26869.4|26846.4|26839.4|395
1649295600000|2022-04-07 01:40:00|26868.9|26861.9|26881.4|26874.4|26896.4|26889.4|26863.9|26856.9|342
1649295900000|2022-04-07 01:45:00|26886.4|26879.4|26861.4|26854.4|26906.4|26899.4|26858.9|26851.9|326
1649296200000|2022-04-07 01:50:00|26863.9|26856.9|26846.4|26839.4|26866.4|26859.4|26826.4|26819.4|306
1649296500000|2022-04-07 01:55:00|26848.9|26841.9|26831.4|26824.4|26856.4|26849.4|26816.4|26809.4|261
1649296800000|2022-04-07 02:00:00|26826.4|26819.4|26813.9|26806.9|26836.4|26829.4|26811.4|26804.4|256
1649297100000|2022-04-07 02:05:00|26816.4|26809.4|26823.9|26816.9|26841.4|26834.4|26813.9|26806.9|147
1649297400000|2022-04-07 02:10:00|26821.4|26814.4|26816.4|26809.4|26831.4|26824.4|26816.4|26809.4|140
1649297700000|2022-04-07 02:15:00|26818.9|26811.9|26821.4|26814.4|26831.4|26824.4|26811.4|26804.4|142
1649298000000|2022-04-07 02:20:00|26818.9|26811.9|26821.4|26814.4|26826.4|26819.4|26811.4|26804.4|113
1649298300000|2022-04-07 02:25:00|26818.9|26811.9|26816.4|26809.4|26826.4|26819.4|26806.4|26799.4|263
1649298600000|2022-04-07 02:30:00|26813.9|26806.9|26846.4|26839.4|26871.4|26864.4|26791.4|26784.4|531
1649298900000|2022-04-07 02:35:00|26848.9|26841.9|26861.4|26854.4|26866.4|26859.4|26836.4|26829.4|70
1649299200000|2022-04-07 02:40:00|26866.4|26859.4|26861.4|26854.4|26871.4|26864.4|26856.4|26849.4|115
1649299500000|2022-04-07 02:45:00|26863.9|26856.9|26861.4|26854.4|26871.4|26864.4|26861.4|26854.4|51
1649299800000|2022-04-07 02:50:00|26863.9|26856.9|26871.4|26864.4|26881.4|26874.4|26863.9|26856.9|106
1649300100000|2022-04-07 02:55:00|26873.9|26866.9|26891.4|26884.4|26911.4|26904.4|26873.9|26866.9|181
1649300400000|2022-04-07 03:00:00|26896.4|26889.4|26891.6|26884.6|26901.4|26894.4|26886.4|26879.4|78
1649300700000|2022-04-07 03:05:00|26894.1|26887.1|26886.6|26879.6|26896.6|26889.6|26886.6|26879.6|52
1649301000000|2022-04-07 03:10:00|26891.6|26884.6|26891.6|26884.6|26896.6|26889.6|26886.6|26879.6|106
1649301300000|2022-04-07 03:15:00|26886.6|26879.6|26884.1|26877.1|26891.6|26884.6|26871.6|26864.6|110
1649301600000|2022-04-07 03:20:00|26886.6|26879.6|26886.6|26879.6|26899.1|26892.1|26881.6|26874.6|147
1649301900000|2022-04-07 03:25:00|26884.1|26877.1|26876.6|26869.6|26886.6|26879.6|26871.6|26864.6|110
1649302200000|2022-04-07 03:30:00|26871.6|26864.6|26866.6|26859.6|26876.6|26869.6|26851.6|26844.6|325
1649302500000|2022-04-07 03:35:00|26871.6|26864.6|26871.6|26864.6|26879.1|26872.1|26864.1|26857.1|197
1649302800000|2022-04-07 03:40:00|26866.6|26859.6|26881.6|26874.6|26891.6|26884.6|26866.6|26859.6|139
1649303100000|2022-04-07 03:45:00|26884.1|26877.1|26899.1|26892.1|26901.6|26894.6|26881.6|26874.6|129
1649303400000|2022-04-07 03:50:00|26901.6|26894.6|26891.6|26884.6|26901.6|26894.6|26891.6|26884.6|133
1649303700000|2022-04-07 03:55:00|26886.6|26879.6|26861.6|26854.6|26896.6|26889.6|26861.6|26854.6|176
1649304000000|2022-04-07 04:00:00|26859.1|26852.1|26866.6|26859.6|26871.6|26864.6|26849.1|26842.1|235
1649304300000|2022-04-07 04:05:00|26864.1|26857.1|26846.6|26839.6|26871.6|26864.6|26846.6|26839.6|208
1649304600000|2022-04-07 04:10:00|26849.1|26842.1|26871.6|26864.6|26876.6|26869.6|26841.6|26834.6|217
1649304900000|2022-04-07 04:15:00|26866.6|26859.6|26866.6|26859.6|26879.1|26872.1|26856.6|26849.6|226
1649305200000|2022-04-07 04:20:00|26869.1|26862.1|26861.6|26854.6|26876.6|26869.6|26856.6|26849.6|212
1649305500000|2022-04-07 04:25:00|26856.6|26849.6|26871.6|26864.6|26871.6|26864.6|26846.6|26839.6|282
1649305800000|2022-04-07 04:30:00|26874.1|26867.1|26891.6|26884.6|26899.1|26892.1|26871.6|26864.6|182
1649306100000|2022-04-07 04:35:00|26889.1|26882.1|26911.6|26904.6|26911.6|26904.6|26886.6|26879.6|227
1649306400000|2022-04-07 04:40:00|26914.1|26907.1|26906.6|26899.6|26916.6|26909.6|26906.6|26899.6|176
1649306700000|2022-04-07 04:45:00|26911.6|26904.6|26926.6|26919.6|26929.1|26922.1|26891.6|26884.6|244
1649307000000|2022-04-07 04:50:00|26921.6|26914.6|26916.6|26909.6|26936.6|26929.6|26916.6|26909.6|265
1649307300000|2022-04-07 04:55:00|26911.6|26904.6|26936.6|26929.6|26941.6|26934.6|26911.6|26904.6|195
1649307600000|2022-04-07 05:00:00|26931.6|26924.6|26921.6|26914.6|26944.1|26937.1|26916.6|26909.6|259
1649307900000|2022-04-07 05:05:00|26919.1|26912.1|26931.6|26924.6|26931.6|26924.6|26911.6|26904.6|128
1649308200000|2022-04-07 05:10:00|26936.6|26929.6|26941.6|26934.6|26941.6|26934.6|26916.6|26909.6|160
1649308500000|2022-04-07 05:15:00|26944.1|26937.1|26926.6|26919.6|26944.1|26937.1|26921.6|26914.6|164
1649308800000|2022-04-07 05:20:00|26931.6|26924.6|26906.6|26899.6|26931.6|26924.6|26901.6|26894.6|333
1649309100000|2022-04-07 05:25:00|26904.1|26897.1|26901.6|26894.6|26906.6|26899.6|26884.1|26877.1|400
1649309400000|2022-04-07 05:30:00|26899.1|26892.1|26906.6|26899.6|26911.6|26904.6|26896.6|26889.6|222
1649309700000|2022-04-07 05:35:00|26909.1|26902.1|26926.6|26919.6|26926.6|26919.6|26906.6|26899.6|225
1649310000000|2022-04-07 05:40:00|26929.1|26922.1|26911.6|26904.6|26944.1|26937.1|26911.6|26904.6|227
1649310300000|2022-04-07 05:45:00|26909.1|26902.1|26936.6|26929.6|26939.1|26932.1|26909.1|26902.1|339
1649310600000|2022-04-07 05:50:00|26941.6|26934.6|26936.6|26929.6|26941.6|26934.6|26931.6|26924.6|393
1649310900000|2022-04-07 05:55:00|26931.6|26924.6|26911.6|26904.6|26941.6|26934.6|26911.6|26904.6|1419
1649311200000|2022-04-07 06:00:00|26901.6|26894.6|26906.6|26899.6|26914.1|26907.1|26876.6|26869.6|1671
1649311500000|2022-04-07 06:05:00|26901.6|26894.6|26916.6|26909.6|26926.6|26919.6|26886.6|26879.6|1325
1649311800000|2022-04-07 06:10:00|26919.1|26912.1|26904.1|26897.1|26936.6|26929.6|26876.6|26869.6|547
1649312100000|2022-04-07 06:15:00|26901.6|26894.6|26931.6|26924.6|26936.6|26929.6|26901.6|26894.6|415
1649312400000|2022-04-07 06:20:00|26929.1|26922.1|26939.1|26932.1|26941.6|26934.6|26921.6|26914.6|274
1649312700000|2022-04-07 06:25:00|26941.6|26934.6|26946.6|26939.6|26951.6|26944.6|26931.6|26924.6|398
1649313000000|2022-04-07 06:30:00|26944.1|26937.1|26934.1|26927.1|26951.6|26944.6|26929.1|26922.1|33
1649313300000|2022-04-07 06:35:00|26931.6|26924.6|26949.1|26942.1|26949.1|26942.1|26931.6|26924.6|18
1649313600000|2022-04-07 06:40:00|26951.6|26944.6|26951.6|26944.6|26956.6|26949.6|26944.1|26937.1|47
1649313900000|2022-04-07 06:45:00|26946.6|26939.6|26946.6|26939.6|26961.6|26954.6|26946.6|26939.6|65
1649314200000|2022-04-07 06:50:00|26949.1|26942.1|26949.1|26942.1|26954.1|26947.1|26944.1|26937.1|22
1649314500000|2022-04-07 06:55:00|26951.6|26944.6|26966.6|26959.6|26974.1|26967.1|26941.6|26934.6|134
1649314800000|2022-04-07 07:00:00|26964.1|26957.1|26961.6|26954.6|26981.6|26974.6|26944.1|26937.1|141
1649315100000|2022-04-07 07:05:00|26964.1|26957.1|26966.6|26959.6|26976.6|26969.6|26954.1|26947.1|108
1649315400000|2022-04-07 07:10:00|26961.6|26954.6|26986.6|26979.6|26999.1|26992.1|26961.6|26954.6|117
1649315700000|2022-04-07 07:15:00|26984.1|26977.1|26971.6|26964.6|26991.6|26984.6|26971.6|26964.6|55
1649316000000|2022-04-07 07:20:00|26974.1|26967.1|26979.1|26972.1|26984.1|26977.1|26956.6|26949.6|107
1649316300000|2022-04-07 07:25:00|26981.6|26974.6|26961.6|26954.6|26981.6|26974.6|26956.6|26949.6|98
1649316600000|2022-04-07 07:30:00|26959.1|26952.1|26966.6|26959.6|26966.6|26959.6|26944.1|26937.1|180
1649316900000|2022-04-07 07:35:00|26969.1|26962.1|26971.6|26964.6|26979.1|26972.1|26961.6|26954.6|147
1649317200000|2022-04-07 07:40:00|26969.1|26962.1|26961.6|26954.6|26976.6|26969.6|26961.6|26954.6|125
1649317500000|2022-04-07 07:45:00|26964.1|26957.1|26981.6|26974.6|26986.6|26979.6|26961.6|26954.6|99
1649317800000|2022-04-07 07:50:00|26984.1|26977.1|26986.6|26979.6|26996.6|26989.6|26981.6|26974.6|98
1649318100000|2022-04-07 07:55:00|26981.6|26974.6|26949.1|26942.1|26981.6|26974.6|26936.6|26929.6|201
1649318400000|2022-04-07 08:00:00|26951.6|26944.6|26929.1|26922.1|26956.6|26949.6|26919.1|26912.1|160
1649318700000|2022-04-07 08:05:00|26926.6|26919.6|26956.6|26949.6|26956.6|26949.6|26919.1|26912.1|88
1649319000000|2022-04-07 08:10:00|26959.1|26952.1|26926.6|26919.6|26959.1|26952.1|26921.6|26914.6|132
1649319300000|2022-04-07 08:15:00|26929.1|26922.1|26931.6|26924.6|26936.6|26929.6|26921.6|26914.6|210
1649319600000|2022-04-07 08:20:00|26929.1|26922.1|26951.6|26944.6|26956.6|26949.6|26929.1|26922.1|129
1649319900000|2022-04-07 08:25:00|26946.6|26939.6|26956.6|26949.6|26961.6|26954.6|26946.6|26939.6|68
1649320200000|2022-04-07 08:30:00|26954.1|26947.1|26961.6|26954.6|26971.6|26964.6|26954.1|26947.1|68
1649320500000|2022-04-07 08:35:00|26964.1|26957.1|26954.1|26947.1|26966.6|26959.6|26951.6|26944.6|47
1649320800000|2022-04-07 08:40:00|26956.6|26949.6|26986.6|26979.6|26991.6|26984.6|26951.6|26944.6|158
1649321100000|2022-04-07 08:45:00|26989.1|26982.1|26996.6|26989.6|27001.6|26994.6|26986.6|26979.6|282
1649321400000|2022-04-07 08:50:00|26994.1|26987.1|27031.6|27024.6|27031.6|27024.6|26991.6|26984.6|353
1649321700000|2022-04-07 08:55:00|27029.1|27022.1|27041.6|27034.6|27044.1|27037.1|27021.6|27014.6|133
1649322000000|2022-04-07 09:00:00|27039.1|27032.1|27021.6|27014.6|27039.1|27032.1|27021.6|27014.6|89
1649322300000|2022-04-07 09:05:00|27024.1|27017.1|27021.6|27014.6|27034.1|27027.1|27016.6|27009.6|66
1649322600000|2022-04-07 09:10:00|27016.6|27009.6|27026.6|27019.6|27026.6|27019.6|27016.6|27009.6|56
1649322900000|2022-04-07 09:15:00|27021.6|27014.6|27031.6|27024.6|27036.6|27029.6|27014.1|27007.1|56
1649323200000|2022-04-07 09:20:00|27029.1|27022.1|27036.6|27029.6|27051.6|27044.6|27026.6|27019.6|101
1649323500000|2022-04-07 09:25:00|27039.1|27032.1|27041.6|27034.6|27044.1|27037.1|27029.1|27022.1|72
1649323800000|2022-04-07 09:30:00|27036.6|27029.6|27041.6|27034.6|27046.6|27039.6|27036.6|27029.6|125
1649324100000|2022-04-07 09:35:00|27036.6|27029.6|27056.6|27049.6|27056.6|27049.6|27036.6|27029.6|72
1649324400000|2022-04-07 09:40:00|27061.6|27054.6|27066.6|27059.6|27076.6|27069.6|27056.6|27049.6|125
1649324700000|2022-04-07 09:45:00|27061.6|27054.6|27056.6|27049.6|27066.6|27059.6|27051.6|27044.6|55
1649325000000|2022-04-07 09:50:00|27059.1|27052.1|27071.6|27064.6|27071.6|27064.6|27056.6|27049.6|18
1649325300000|2022-04-07 09:55:00|27069.1|27062.1|27081.6|27074.6|27084.1|27077.1|27066.6|27059.6|67
1649325600000|2022-04-07 10:00:00|27079.1|27072.1|27081.6|27074.6|27091.6|27084.6|27076.6|27069.6|52
1649325900000|2022-04-07 10:05:00|27079.1|27072.1|27081.6|27074.6|27086.6|27079.6|27079.1|27072.1|85
1649326200000|2022-04-07 10:10:00|27084.1|27077.1|27086.6|27079.6|27086.6|27079.6|27081.6|27074.6|34
1649326500000|2022-04-07 10:15:00|27091.6|27084.6|27086.6|27079.6|27091.6|27084.6|27081.6|27074.6|23
1649326800000|2022-04-07 10:20:00|27084.1|27077.1|27091.6|27084.6|27091.6|27084.6|27081.6|27074.6|20
1649327100000|2022-04-07 10:25:00|27089.1|27082.1|27091.6|27084.6|27094.1|27087.1|27081.6|27074.6|25
1649327400000|2022-04-07 10:30:00|27086.6|27079.6|27081.6|27074.6|27089.1|27082.1|27076.6|27069.6|60
1649327700000|2022-04-07 10:35:00|27079.1|27072.1|27101.6|27094.6|27101.6|27094.6|27076.6|27069.6|73
1649328000000|2022-04-07 10:40:00|27099.1|27092.1|27094.1|27087.1|27101.6|27094.6|27091.6|27084.6|86
1649328300000|2022-04-07 10:45:00|27091.6|27084.6|27106.6|27099.6|27116.6|27109.6|27091.6|27084.6|349
1649328600000|2022-04-07 10:50:00|27109.1|27102.1|27106.6|27099.6|27116.6|27109.6|27101.6|27094.6|82
1649328900000|2022-04-07 10:55:00|27104.1|27097.1|27101.6|27094.6|27106.6|27099.6|27096.6|27089.6|54
1649329200000|2022-04-07 11:00:00|27099.1|27092.1|27066.6|27059.6|27099.1|27092.1|27056.6|27049.6|301
1649329500000|2022-04-07 11:05:00|27069.1|27062.1|27116.6|27109.6|27216.6|27209.6|27066.6|27059.6|1904
1649329800000|2022-04-07 11:10:00|27121.6|27114.6|27139.1|27132.1|27156.6|27149.6|27101.6|27094.6|392
1649330100000|2022-04-07 11:15:00|27136.6|27129.6|27101.6|27094.6|27141.6|27134.6|27096.6|27089.6|191
1649330400000|2022-04-07 11:20:00|27104.1|27097.1|27101.6|27094.6|27126.6|27119.6|27096.6|27089.6|98
1649330700000|2022-04-07 11:25:00|27099.1|27092.1|27089.1|27082.1|27101.6|27094.6|27081.6|27074.6|111
1649331000000|2022-04-07 11:30:00|27091.6|27084.6|27076.6|27069.6|27104.1|27097.1|27066.6|27059.6|128
1649331300000|2022-04-07 11:35:00|27079.1|27072.1|27076.6|27069.6|27081.6|27074.6|27066.6|27059.6|83
1649331600000|2022-04-07 11:40:00|27081.6|27074.6|27086.6|27079.6|27091.6|27084.6|27066.6|27059.6|58
1649331900000|2022-04-07 11:45:00|27084.1|27077.1|27081.6|27074.6|27086.6|27079.6|27071.6|27064.6|212
1649332200000|2022-04-07 11:50:00|27079.1|27072.1|27081.6|27074.6|27084.1|27077.1|27066.6|27059.6|54
1649332500000|2022-04-07 11:55:00|27079.1|27072.1|27091.6|27084.6|27094.1|27087.1|27071.6|27064.6|39
1649332800000|2022-04-07 12:00:00|27094.1|27087.1|27061.6|27054.6|27099.1|27092.1|27061.6|27054.6|49
1649333100000|2022-04-07 12:05:00|27064.1|27057.1|27061.6|27054.6|27066.6|27059.6|27051.6|27044.6|132
1649333400000|2022-04-07 12:10:00|27064.1|27057.1|27041.6|27034.6|27066.6|27059.6|27041.6|27034.6|113
1649333700000|2022-04-07 12:15:00|27044.1|27037.1|27056.6|27049.6|27061.6|27054.6|27031.6|27024.6|97
1649334000000|2022-04-07 12:20:00|27059.1|27052.1|27036.6|27029.6|27061.6|27054.6|27036.6|27029.6|57
1649334300000|2022-04-07 12:25:00|27034.1|27027.1|27036.6|27029.6|27039.1|27032.1|27026.6|27019.6|47
1649334600000|2022-04-07 12:30:00|27034.1|27027.1|27051.6|27044.6|27051.6|27044.6|27026.6|27019.6|99
1649334900000|2022-04-07 12:35:00|27049.1|27042.1|27051.6|27044.6|27051.6|27044.6|27039.1|27032.1|49
1649335200000|2022-04-07 12:40:00|27049.1|27042.1|27041.6|27034.6|27054.1|27047.1|27041.6|27034.6|22
1649335500000|2022-04-07 12:45:00|27044.1|27037.1|27041.6|27034.6|27051.6|27044.6|27031.6|27024.6|45
1649335800000|2022-04-07 12:50:00|27039.1|27032.1|27001.6|26994.6|27044.1|27037.1|26996.6|26989.6|154
1649336100000|2022-04-07 12:55:00|26999.1|26992.1|26996.6|26989.6|27004.1|26997.1|26981.6|26974.6|171
1649336400000|2022-04-07 13:00:00|26999.1|26992.1|26976.6|26969.6|27006.6|26999.6|26976.6|26969.6|126
1649336700000|2022-04-07 13:05:00|26981.6|26974.6|26976.6|26969.6|26991.6|26984.6|26971.6|26964.6|101
1649337000000|2022-04-07 13:10:00|26981.6|26974.6|26979.1|26972.1|26986.6|26979.6|26969.1|26962.1|45
1649337300000|2022-04-07 13:15:00|26981.6|26974.6|26986.6|26979.6|26989.1|26982.1|26964.1|26957.1|147
1649337600000|2022-04-07 13:20:00|26981.6|26974.6|26976.6|26969.6|26991.6|26984.6|26974.1|26967.1|79
1649337900000|2022-04-07 13:25:00|26979.1|26972.1|26976.6|26969.6|26981.6|26974.6|26966.6|26959.6|40
1649338200000|2022-04-07 13:30:00|26981.6|26974.6|27036.6|27029.6|27036.6|27029.6|26976.6|26969.6|368
1649338500000|2022-04-07 13:35:00|27034.1|27027.1|27059.1|27052.1|27064.1|27057.1|27021.6|27014.6|289
1649338800000|2022-04-07 13:40:00|27061.6|27054.6|27021.6|27014.6|27076.6|27069.6|27019.1|27012.1|165
1649339100000|2022-04-07 13:45:00|27024.1|27017.1|27001.6|26994.6|27041.6|27034.6|26996.6|26989.6|250
1649339400000|2022-04-07 13:50:00|26996.6|26989.6|27031.6|27024.6|27041.6|27034.6|26996.6|26989.6|143
1649339700000|2022-04-07 13:55:00|27036.6|27029.6|27031.6|27024.6|27036.6|27029.6|27016.6|27009.6|159
1649340000000|2022-04-07 14:00:00|27029.1|27022.1|26981.6|26974.6|27056.6|27049.6|26979.1|26972.1|200
1649340300000|2022-04-07 14:05:00|26984.1|26977.1|26971.6|26964.6|26994.1|26987.1|26959.1|26952.1|333
1649340600000|2022-04-07 14:10:00|26976.6|26969.6|26991.6|26984.6|27006.6|26999.6|26966.6|26959.6|175
1649340900000|2022-04-07 14:15:00|26989.1|26982.1|26981.6|26974.6|26994.1|26987.1|26971.6|26964.6|60
1649341200000|2022-04-07 14:20:00|26979.1|26972.1|26961.6|26954.6|26979.1|26972.1|26951.6|26944.6|140
1649341500000|2022-04-07 14:25:00|26964.1|26957.1|26959.1|26952.1|26976.6|26969.6|26946.6|26939.6|103
1649341800000|2022-04-07 14:30:00|26956.6|26949.6|27001.6|26994.6|27001.6|26994.6|26956.6|26949.6|197
1649342100000|2022-04-07 14:35:00|27004.1|26997.1|26966.6|26959.6|27014.1|27007.1|26964.1|26957.1|185
1649342400000|2022-04-07 14:40:00|26964.1|26957.1|26921.6|26914.6|26966.6|26959.6|26921.6|26914.6|302
1649342700000|2022-04-07 14:45:00|26926.6|26919.6|26906.6|26899.6|26926.6|26919.6|26896.6|26889.6|273
1649343000000|2022-04-07 14:50:00|26909.1|26902.1|26941.6|26934.6|26941.6|26934.6|26906.6|26899.6|207
1649343300000|2022-04-07 14:55:00|26939.1|26932.1|26936.6|26929.6|26951.6|26944.6|26924.1|26917.1|156
1649343600000|2022-04-07 15:00:00|26939.1|26932.1|26961.6|26954.6|26976.6|26969.6|26939.1|26932.1|280
1649343900000|2022-04-07 15:05:00|26959.1|26952.1|26941.6|26934.6|26966.6|26959.6|26941.6|26934.6|83
1649344200000|2022-04-07 15:10:00|26939.1|26932.1|26936.6|26929.6|26944.1|26937.1|26921.6|26914.6|109
1649344500000|2022-04-07 15:15:00|26931.6|26924.6|26924.1|26917.1|26931.6|26924.6|26916.6|26909.6|147
1649344800000|2022-04-07 15:20:00|26921.6|26914.6|26941.6|26934.6|26946.6|26939.6|26911.6|26904.6|147
1649345100000|2022-04-07 15:25:00|26939.1|26932.1|26891.6|26884.6|26946.6|26939.6|26884.1|26877.1|270
1649345400000|2022-04-07 15:30:00|26896.6|26889.6|26891.6|26884.6|26901.6|26894.6|26871.6|26864.6|310
1649345700000|2022-04-07 15:35:00|26896.6|26889.6|26911.6|26904.6|26929.1|26922.1|26891.6|26884.6|220
1649346000000|2022-04-07 15:40:00|26916.6|26909.6|26901.6|26894.6|26921.6|26914.6|26896.6|26889.6|155
1649346300000|2022-04-07 15:45:00|26906.6|26899.6|26906.6|26899.6|26939.1|26932.1|26901.6|26894.6|109
1649346600000|2022-04-07 15:50:00|26904.1|26897.1|26886.6|26879.6|26916.6|26909.6|26886.6|26879.6|83
1649346900000|2022-04-07 15:55:00|26884.1|26877.1|26911.6|26904.6|26916.6|26909.6|26884.1|26877.1|109
1649347200000|2022-04-07 16:00:00|26914.1|26907.1|26914.1|26907.1|26931.6|26924.6|26909.1|26902.1|114
1649347500000|2022-04-07 16:05:00|26916.6|26909.6|26936.6|26929.6|26936.6|26929.6|26914.1|26907.1|142
1649347800000|2022-04-07 16:10:00|26939.1|26932.1|26941.6|26934.6|26951.6|26944.6|26929.1|26922.1|167
1649348100000|2022-04-07 16:15:00|26944.1|26937.1|26931.6|26924.6|26946.6|26939.6|26926.6|26919.6|46
1649348400000|2022-04-07 16:20:00|26926.6|26919.6|26936.6|26929.6|26946.6|26939.6|26924.1|26917.1|44
1649348700000|2022-04-07 16:25:00|26934.1|26927.1|26931.6|26924.6|26946.6|26939.6|26921.6|26914.6|72
1649349000000|2022-04-07 16:30:00|26929.1|26922.1|26931.6|26924.6|26939.1|26932.1|26926.6|26919.6|44
1649349300000|2022-04-07 16:35:00|26929.1|26922.1|26919.1|26912.1|26941.6|26934.6|26916.6|26909.6|41
1649349600000|2022-04-07 16:40:00|26916.6|26909.6|26909.1|26902.1|26926.6|26919.6|26906.6|26899.6|31
1649349900000|2022-04-07 16:45:00|26911.6|26904.6|26886.6|26879.6|26921.6|26914.6|26886.6|26879.6|123
1649350200000|2022-04-07 16:50:00|26889.1|26882.1|26901.6|26894.6|26911.6|26904.6|26889.1|26882.1|84
1649350500000|2022-04-07 16:55:00|26899.1|26892.1|26931.6|26924.6|26931.6|26924.6|26899.1|26892.1|103
1649350800000|2022-04-07 17:00:00|26929.1|26922.1|26951.6|26944.6|26956.6|26949.6|26924.1|26917.1|120
1649351100000|2022-04-07 17:05:00|26946.6|26939.6|26964.1|26957.1|26966.6|26959.6|26944.1|26937.1|111
1649351400000|2022-04-07 17:10:00|26961.6|26954.6|26996.6|26989.6|27011.6|27004.6|26961.6|26954.6|263
1649351700000|2022-04-07 17:15:00|26994.1|26987.1|27004.1|26997.1|27011.6|27004.6|26991.6|26984.6|105
1649352000000|2022-04-07 17:20:00|27006.6|26999.6|27011.6|27004.6|27031.6|27024.6|27006.6|26999.6|104
1649352300000|2022-04-07 17:25:00|27014.1|27007.1|27041.6|27034.6|27046.6|27039.6|27011.6|27004.6|86
1649352600000|2022-04-07 17:30:00|27044.1|27037.1|27041.6|27034.6|27054.1|27047.1|27036.6|27029.6|127
1649352900000|2022-04-07 17:35:00|27039.1|27032.1|27021.6|27014.6|27046.6|27039.6|27016.6|27009.6|100
1649353200000|2022-04-07 17:40:00|27024.1|27017.1|27011.6|27004.6|27026.6|27019.6|27011.6|27004.6|58
1649353500000|2022-04-07 17:45:00|27009.1|27002.1|27006.6|26999.6|27031.6|27024.6|26996.6|26989.6|102
1649353800000|2022-04-07 17:50:00|27009.1|27002.1|27011.6|27004.6|27021.6|27014.6|26999.1|26992.1|45
1649354100000|2022-04-07 17:55:00|27009.1|27002.1|27071.6|27064.6|27079.1|27072.1|27004.1|26997.1|183
1649354400000|2022-04-07 18:00:00|27076.6|27069.6|27076.6|27069.6|27096.6|27089.6|27066.6|27059.6|136
1649354700000|2022-04-07 18:05:00|27071.6|27064.6|27074.1|27067.1|27076.6|27069.6|27046.6|27039.6|128
1649355000000|2022-04-07 18:10:00|27071.6|27064.6|27066.6|27059.6|27081.6|27074.6|27061.6|27054.6|44
1649355300000|2022-04-07 18:15:00|27069.1|27062.1|27039.1|27032.1|27071.6|27064.6|27036.6|27029.6|101
1649355600000|2022-04-07 18:20:00|27041.6|27034.6|27056.6|27049.6|27059.1|27052.1|27041.6|27034.6|58
1649355900000|2022-04-07 18:25:00|27061.6|27054.6|27059.1|27052.1|27101.6|27094.6|27056.6|27049.6|97
1649356200000|2022-04-07 18:30:00|27056.6|27049.6|27069.1|27062.1|27076.6|27069.6|27056.6|27049.6|111
1649356500000|2022-04-07 18:35:00|27071.6|27064.6|27081.6|27074.6|27081.6|27074.6|27056.6|27049.6|42
1649356800000|2022-04-07 18:40:00|27079.1|27072.1|27091.6|27084.6|27099.1|27092.1|27066.6|27059.6|155
1649357100000|2022-04-07 18:45:00|27089.1|27082.1|27114.1|27107.1|27121.6|27114.6|27086.6|27079.6|323
1649357400000|2022-04-07 18:50:00|27111.6|27104.6|27141.6|27134.6|27151.6|27144.6|27109.1|27102.1|185
1649357700000|2022-04-07 18:55:00|27144.1|27137.1|27166.6|27159.6|27171.6|27164.6|27141.6|27134.6|136
1649358000000|2022-04-07 19:00:00|27161.6|27154.6|27189.1|27182.1|27201.6|27194.6|27161.6|27154.6|246
1649358300000|2022-04-07 19:05:00|27186.6|27179.6|27199.1|27192.1|27206.6|27199.6|27176.6|27169.6|158
1649358600000|2022-04-07 19:10:00|27201.6|27194.6|27206.6|27199.6|27209.1|27202.1|27191.6|27184.6|89
1649358900000|2022-04-07 19:15:00|27204.1|27197.1|27186.6|27179.6|27221.6|27214.6|27181.6|27174.6|161
1649359200000|2022-04-07 19:20:00|27184.1|27177.1|27146.6|27139.6|27186.6|27179.6|27136.6|27129.6|328
1649359500000|2022-04-07 19:25:00|27151.6|27144.6|27131.6|27124.6|27164.1|27157.1|27131.6|27124.6|180
1649359800000|2022-04-07 19:30:00|27134.1|27127.1|27151.6|27144.6|27154.1|27147.1|27121.6|27114.6|227
1649360100000|2022-04-07 19:35:00|27156.6|27149.6|27156.6|27149.6|27156.6|27149.6|27144.1|27137.1|184
1649360400000|2022-04-07 19:40:00|27159.1|27152.1|27176.6|27169.6|27191.6|27184.6|27156.6|27149.6|363
1649360700000|2022-04-07 19:45:00|27174.1|27167.1|27141.6|27134.6|27186.6|27179.6|27136.6|27129.6|251
1649361000000|2022-04-07 19:50:00|27126.6|27119.6|27094.1|27087.1|27146.6|27139.6|27086.6|27079.6|581
1649361300000|2022-04-07 19:55:00|27091.6|27084.6|27061.6|27054.6|27094.1|27087.1|27056.6|27049.6|388
1649361600000|2022-04-07 20:00:00|27056.6|27049.6|27066.6|27059.6|27076.6|27069.6|27051.6|27044.6|91
1649361900000|2022-04-07 20:05:00|27069.1|27062.1|27076.6|27069.6|27076.6|27069.6|27064.1|27057.1|12
1649362200000|2022-04-07 20:10:00|27074.1|27067.1|27066.6|27059.6|27079.1|27072.1|27064.1|27057.1|9
1649362500000|2022-04-07 20:15:00|27071.6|27064.6|27066.6|27059.6|27071.6|27064.6|27059.1|27052.1|13
1649362800000|2022-04-07 20:20:00|27069.1|27062.1|27059.1|27052.1|27071.6|27064.6|27059.1|27052.1|11
1649363100000|2022-04-07 20:25:00|27061.6|27054.6|27049.1|27042.1|27061.6|27054.6|27034.1|27027.1|28
1649363400000|2022-04-07 20:30:00|27051.6|27044.6|27049.1|27042.1|27059.1|27052.1|27039.1|27032.1|36
1649363700000|2022-04-07 20:35:00|27051.6|27044.6|27059.1|27052.1|27061.6|27054.6|27049.1|27042.1|1
1649364000000|2022-04-07 20:40:00|27061.6|27054.6|27061.6|27054.6|27061.6|27054.6|27054.1|27047.1|11
1649364300000|2022-04-07 20:45:00|27059.1|27052.1|27029.1|27022.1|27061.6|27054.6|27026.6|27019.6|98
1649364600000|2022-04-07 20:50:00|27031.6|27024.6|27039.1|27032.1|27049.1|27042.1|27029.1|27022.1|53
1649364900000|2022-04-07 20:55:00|27041.6|27034.6|27040.6|27025.6|27054.1|27047.1|27038.1|27023.1|19
1649365200000|2022-04-07 21:00:00|27043.1|27028.1|27040.6|27025.6|27053.1|27038.1|27035.6|27020.6|6
1649365500000|2022-04-07 21:05:00|27043.1|27028.1|27043.1|27028.1|27045.6|27030.6|27033.1|27018.1|8
1649366100000|2022-04-07 21:15:00|27050.6|27020.6|27047.5|27017.5|27050.6|27020.6|27046.8|27016.8|12266
1649366400000|2022-04-07 21:20:00|27047.9|27017.9|27048.3|27018.3|27050|27020|27047.5|27017.5|0
1649366700000|2022-04-07 21:25:00|27047.9|27017.9|27049.8|27019.8|27053|27023|27047.9|27017.9|0
1649367000000|2022-04-07 21:30:00|27049.9|27019.9|27051.6|27021.6|27051.6|27021.6|27049.9|27019.9|0
1649367300000|2022-04-07 21:35:00|27051.7|27021.7|27053|27023|27054.3|27024.3|27051.4|27021.4|0
1649367600000|2022-04-07 21:40:00|27053.2|27023.2|27055.8|27025.8|27055.8|27025.8|27053.1|27023.1|0
1649367900000|2022-04-07 21:45:00|27055.2|27025.2|27063.8|27033.8|27064.2|27034.2|27055.2|27025.2|0
1649368200000|2022-04-07 21:50:00|27064.1|27034.1|27064.9|27034.9|27065|27035|27064.1|27034.1|0
1649368500000|2022-04-07 21:55:00|27064.7|27034.7|27065.6|27035.6|27069|27039|27064.6|27034.6|0
1649368800000|2022-04-07 22:00:00|27066|27036|27060.6|27045.6|27072.3|27050.6|27060.6|27035|6
1649369100000|2022-04-07 22:05:00|27058.1|27043.1|27058.1|27043.1|27063.1|27048.1|27055.6|27040.6|11
1649369400000|2022-04-07 22:10:00|27060.6|27045.6|27060.6|27045.6|27063.1|27048.1|27060.6|27045.6|2
1649369700000|2022-04-07 22:15:00|27063.1|27048.1|27068.1|27053.1|27070.6|27055.6|27063.1|27048.1|12
1649370000000|2022-04-07 22:20:00|27065.6|27050.6|27055.6|27040.6|27070.6|27055.6|27055.6|27040.6|16
1649370300000|2022-04-07 22:25:00|27050.6|27035.6|27043.1|27028.1|27050.6|27035.6|27043.1|27028.1|6
1649370600000|2022-04-07 22:30:00|27045.6|27030.6|27035.6|27020.6|27048.1|27033.1|27035.6|27020.6|6
1649370900000|2022-04-07 22:35:00|27038.1|27023.1|27040.6|27025.6|27040.6|27025.6|27038.1|27023.1|4
1649371200000|2022-04-07 22:40:00|27043.1|27028.1|27053.1|27038.1|27053.1|27038.1|27043.1|27028.1|19
1649371500000|2022-04-07 22:45:00|27050.6|27035.6|27053.1|27038.1|27053.1|27038.1|27050.6|27035.6|12
1649371800000|2022-04-07 22:50:00|27055.6|27040.6|27055.6|27040.6|27065.6|27050.6|27055.6|27040.6|12
1649372100000|2022-04-07 22:55:00|27058.1|27043.1|27058.1|27043.1|27058.1|27043.1|27058.1|27043.1|4
1649372400000|2022-04-07 23:00:00|27060.6|27045.6|27060.6|27045.6|27065.6|27050.6|27055.6|27040.6|8
1649372700000|2022-04-07 23:05:00|27063.1|27048.1|27065.6|27050.6|27065.6|27050.6|27063.1|27048.1|0
1649373000000|2022-04-07 23:10:00|27070.6|27055.6|27078.1|27063.1|27078.1|27063.1|27065.6|27050.6|15
1649373300000|2022-04-07 23:15:00|27075.6|27060.6|27080.6|27065.6|27080.6|27065.6|27075.6|27060.6|7
1649373600000|2022-04-07 23:20:00|27083.1|27068.1|27083.1|27068.1|27085.6|27070.6|27075.6|27060.6|66
1649373900000|2022-04-07 23:25:00|27085.6|27070.6|27090.6|27075.6|27095.6|27080.6|27085.6|27070.6|52
1649374200000|2022-04-07 23:30:00|27093.1|27078.1|27086.6|27079.6|27101.6|27094.6|27086.6|27078.1|297
1649374500000|2022-04-07 23:35:00|27089.1|27082.1|27091.6|27084.6|27096.6|27089.6|27079.1|27072.1|132
1649374800000|2022-04-07 23:40:00|27096.6|27089.6|27094.1|27087.1|27111.6|27104.6|27086.6|27079.6|161
1649375100000|2022-04-07 23:45:00|27096.6|27089.6|27119.1|27112.1|27121.6|27114.6|27066.6|27059.6|489
1649375400000|2022-04-07 23:50:00|27116.6|27109.6|27146.6|27139.6|27169.1|27162.1|27116.6|27109.6|496
1649375700000|2022-04-07 23:55:00|27144.1|27137.1|27124.1|27117.1|27191.6|27184.6|27124.1|27117.1|520
1649376000000|2022-04-08 00:00:00|27126.6|27119.6|27141.6|27134.6|27149.1|27142.1|27059.1|27052.1|1738
1649376300000|2022-04-08 00:05:00|27136.6|27129.6|27169.1|27162.1|27196.6|27189.6|27136.6|27129.6|903
1649376600000|2022-04-08 00:10:00|27171.6|27164.6|27116.6|27109.6|27176.6|27169.6|27101.6|27094.6|553
1649376900000|2022-04-08 00:15:00|27114.1|27107.1|27026.6|27019.6|27116.6|27109.6|27026.6|27019.6|792
1649377200000|2022-04-08 00:20:00|27024.1|27017.1|27014.1|27007.1|27061.6|27054.6|27006.6|26999.6|516
1649377500000|2022-04-08 00:25:00|27011.6|27004.6|26959.1|26952.1|27029.1|27022.1|26951.6|26944.6|513
1649377800000|2022-04-08 00:30:00|26961.6|26954.6|26951.6|26944.6|26991.6|26984.6|26951.6|26944.6|307
1649378100000|2022-04-08 00:35:00|26954.1|26947.1|26961.6|26954.6|26976.6|26969.6|26951.6|26944.6|212
1649378400000|2022-04-08 00:40:00|26959.1|26952.1|26954.1|26947.1|26981.6|26974.6|26951.6|26944.6|216
1649378700000|2022-04-08 00:45:00|26951.6|26944.6|26956.6|26949.6|26976.6|26969.6|26951.6|26944.6|235
1649379000000|2022-04-08 00:50:00|26959.1|26952.1|26966.6|26959.6|26981.6|26974.6|26956.6|26949.6|275
1649379300000|2022-04-08 00:55:00|26971.6|26964.6|26981.6|26974.6|26981.6|26974.6|26934.1|26927.1|326
1649379600000|2022-04-08 01:00:00|26979.1|26972.1|26989.1|26982.1|27001.6|26994.6|26956.6|26949.6|288
1649379900000|2022-04-08 01:05:00|26986.6|26979.6|26966.6|26959.6|26996.6|26989.6|26966.6|26959.6|207
1649380200000|2022-04-08 01:10:00|26969.1|26962.1|26921.6|26914.6|26971.6|26964.6|26921.6|26914.6|279
1649380500000|2022-04-08 01:15:00|26926.6|26919.6|26926.6|26919.6|26941.6|26934.6|26896.6|26889.6|395
1649380800000|2022-04-08 01:20:00|26931.6|26924.6|26896.6|26889.6|26941.6|26934.6|26879.1|26872.1|312
1649381100000|2022-04-08 01:25:00|26901.6|26894.6|26886.6|26879.6|26926.6|26919.6|26886.6|26879.6|191
1649381400000|2022-04-08 01:30:00|26889.1|26882.1|26819.1|26812.1|26891.6|26884.6|26816.6|26809.6|593
1649381700000|2022-04-08 01:35:00|26821.6|26814.6|26806.6|26799.6|26861.6|26854.6|26791.6|26784.6|628
1649382000000|2022-04-08 01:40:00|26804.1|26797.1|26841.6|26834.6|26846.6|26839.6|26796.6|26789.6|313
1649382300000|2022-04-08 01:45:00|26844.1|26837.1|26851.6|26844.6|26851.6|26844.6|26836.6|26829.6|165
1649382600000|2022-04-08 01:50:00|26854.1|26847.1|26786.6|26779.6|26856.6|26849.6|26776.6|26769.6|527
1649382900000|2022-04-08 01:55:00|26789.1|26782.1|26771.6|26764.6|26791.6|26784.6|26766.6|26759.6|357
1649383200000|2022-04-08 02:00:00|26769.1|26762.1|26816.6|26809.6|26816.6|26809.6|26766.6|26759.6|324
1649383500000|2022-04-08 02:05:00|26814.1|26807.1|26791.6|26784.6|26826.6|26819.6|26791.6|26784.6|231
1649383800000|2022-04-08 02:10:00|26794.1|26787.1|26801.6|26794.6|26806.6|26799.6|26786.6|26779.6|146
1649384100000|2022-04-08 02:15:00|26804.1|26797.1|26806.6|26799.6|26821.6|26814.6|26791.6|26784.6|160
1649384400000|2022-04-08 02:20:00|26804.1|26797.1|26811.6|26804.6|26826.6|26819.6|26804.1|26797.1|98
1649384700000|2022-04-08 02:25:00|26814.1|26807.1|26826.6|26819.6|26826.6|26819.6|26796.6|26789.6|159
1649385000000|2022-04-08 02:30:00|26831.6|26824.6|26841.6|26834.6|26851.6|26844.6|26826.6|26819.6|208
1649385300000|2022-04-08 02:35:00|26839.1|26832.1|26841.6|26834.6|26841.6|26834.6|26826.6|26819.6|62
1649385600000|2022-04-08 02:40:00|26846.6|26839.6|26861.6|26854.6|26861.6|26854.6|26846.6|26839.6|85
1649385900000|2022-04-08 02:45:00|26864.1|26857.1|26879.1|26872.1|26891.6|26884.6|26864.1|26857.1|200
1649386200000|2022-04-08 02:50:00|26881.6|26874.6|26886.6|26879.6|26886.6|26879.6|26876.6|26869.6|50
1649386500000|2022-04-08 02:55:00|26891.6|26884.6|26881.6|26874.6|26891.6|26884.6|26881.6|26874.6|65
1649386800000|2022-04-08 03:00:00|26879.1|26872.1|26866.6|26859.6|26889.1|26882.1|26861.6|26854.6|116
1649387100000|2022-04-08 03:05:00|26864.1|26857.1|26886.6|26879.6|26886.6|26879.6|26864.1|26857.1|99
1649387400000|2022-04-08 03:10:00|26881.6|26874.6|26891.6|26884.6|26911.6|26904.6|26881.6|26874.6|232
1649387700000|2022-04-08 03:15:00|26886.6|26879.6|26886.6|26879.6|26894.1|26887.1|26881.6|26874.6|65
1649388000000|2022-04-08 03:20:00|26884.1|26877.1|26891.6|26884.6|26896.6|26889.6|26881.6|26874.6|45
1649388300000|2022-04-08 03:25:00|26894.1|26887.1|26881.6|26874.6|26894.1|26887.1|26881.6|26874.6|37
1649388600000|2022-04-08 03:30:00|26884.1|26877.1|26861.6|26854.6|26896.6|26889.6|26849.1|26842.1|290
1649388900000|2022-04-08 03:35:00|26859.1|26852.1|26876.6|26869.6|26889.1|26882.1|26856.6|26849.6|276
1649389200000|2022-04-08 03:40:00|26874.1|26867.1|26911.6|26904.6|26916.6|26909.6|26874.1|26867.1|265
1649389500000|2022-04-08 03:45:00|26909.1|26902.1|26906.6|26899.6|26924.1|26917.1|26906.6|26899.6|163
1649389800000|2022-04-08 03:50:00|26909.1|26902.1|26909.1|26902.1|26916.6|26909.6|26901.6|26894.6|196
1649390100000|2022-04-08 03:55:00|26906.6|26899.6|26911.6|26904.6|26914.1|26907.1|26901.6|26894.6|81
1649390400000|2022-04-08 04:00:00|26916.6|26909.6|26876.6|26869.6|26926.6|26919.6|26876.6|26869.6|301
1649390700000|2022-04-08 04:05:00|26879.1|26872.1|26866.6|26859.6|26886.6|26879.6|26861.6|26854.6|128
1649391000000|2022-04-08 04:10:00|26871.6|26864.6|26876.6|26869.6|26881.6|26874.6|26866.6|26859.6|100
1649391300000|2022-04-08 04:15:00|26874.1|26867.1|26861.6|26854.6|26876.6|26869.6|26861.6|26854.6|111
1649391600000|2022-04-08 04:20:00|26866.6|26859.6|26871.6|26864.6|26879.1|26872.1|26856.6|26849.6|108
1649391900000|2022-04-08 04:25:00|26869.1|26862.1|26881.6|26874.6|26886.6|26879.6|26866.6|26859.6|92
1649392200000|2022-04-08 04:30:00|26879.1|26872.1|26896.6|26889.6|26901.6|26894.6|26879.1|26872.1|82
1649392500000|2022-04-08 04:35:00|26899.1|26892.1|26904.1|26897.1|26911.6|26904.6|26896.6|26889.6|121
1649392800000|2022-04-08 04:40:00|26906.6|26899.6|26896.6|26889.6|26911.6|26904.6|26894.1|26887.1|63
1649393100000|2022-04-08 04:45:00|26891.6|26884.6|26886.6|26879.6|26891.6|26884.6|26881.6|26874.6|120
1649393400000|2022-04-08 04:50:00|26884.1|26877.1|26886.6|26879.6|26891.6|26884.6|26881.6|26874.6|115
1649393700000|2022-04-08 04:55:00|26891.6|26884.6|26916.6|26909.6|26916.6|26909.6|26886.6|26879.6|192
1649394000000|2022-04-08 05:00:00|26914.1|26907.1|26914.1|26907.1|26941.6|26934.6|26906.6|26899.6|296
1649394300000|2022-04-08 05:05:00|26911.6|26904.6|26921.6|26914.6|26926.6|26919.6|26896.6|26889.6|282
1649394600000|2022-04-08 05:10:00|26919.1|26912.1|26946.6|26939.6|26946.6|26939.6|26916.6|26909.6|124
1649394900000|2022-04-08 05:15:00|26941.6|26934.6|26951.6|26944.6|26951.6|26944.6|26934.1|26927.1|177
1649395200000|2022-04-08 05:20:00|26956.6|26949.6|26931.6|26924.6|26956.6|26949.6|26926.6|26919.6|254
1649395500000|2022-04-08 05:25:00|26929.1|26922.1|26946.6|26939.6|26949.1|26942.1|26926.6|26919.6|144
1649395800000|2022-04-08 05:30:00|26944.1|26937.1|26941.6|26934.6|26951.6|26944.6|26936.6|26929.6|106
1649396100000|2022-04-08 05:35:00|26939.1|26932.1|26931.6|26924.6|26941.6|26934.6|26926.6|26919.6|123
1649396400000|2022-04-08 05:40:00|26936.6|26929.6|26931.6|26924.6|26936.6|26929.6|26926.6|26919.6|168
1649396700000|2022-04-08 05:45:00|26926.6|26919.6|26921.6|26914.6|26931.6|26924.6|26911.6|26904.6|333
1649397000000|2022-04-08 05:50:00|26926.6|26919.6|26956.6|26949.6|26966.6|26959.6|26926.6|26919.6|557
1649397300000|2022-04-08 05:55:00|26951.6|26944.6|26976.6|26969.6|26976.6|26969.6|26946.6|26939.6|1796
1649397600000|2022-04-08 06:00:00|26981.6|26974.6|26966.6|26959.6|27006.6|26999.6|26966.6|26959.6|1027
1649397900000|2022-04-08 06:05:00|26964.1|26957.1|27016.6|27009.6|27016.6|27009.6|26961.6|26954.6|488
1649398200000|2022-04-08 06:10:00|27014.1|27007.1|27046.6|27039.6|27046.6|27039.6|27014.1|27007.1|524
1649398500000|2022-04-08 06:15:00|27041.6|27034.6|27036.6|27029.6|27051.6|27044.6|27031.6|27024.6|377
1649398800000|2022-04-08 06:20:00|27041.6|27034.6|27064.1|27057.1|27064.1|27057.1|27041.6|27034.6|211
1649399100000|2022-04-08 06:25:00|27066.6|27059.6|27061.6|27054.6|27069.1|27062.1|27051.6|27044.6|92
1649399400000|2022-04-08 06:30:00|27064.1|27057.1|27064.1|27057.1|27074.1|27067.1|27059.1|27052.1|130
1649399700000|2022-04-08 06:35:00|27066.6|27059.6|27039.1|27032.1|27066.6|27059.6|27036.6|27029.6|165
1649400000000|2022-04-08 06:40:00|27036.6|27029.6|27054.1|27047.1|27054.1|27047.1|27034.1|27027.1|69
1649400300000|2022-04-08 06:45:00|27051.6|27044.6|27064.1|27057.1|27064.1|27057.1|27049.1|27042.1|11
1649400600000|2022-04-08 06:50:00|27061.6|27054.6|27081.6|27074.6|27086.6|27079.6|27061.6|27054.6|51
1649400900000|2022-04-08 06:55:00|27084.1|27077.1|27079.1|27072.1|27091.6|27084.6|27074.1|27067.1|27
1649401200000|2022-04-08 07:00:00|27081.6|27074.6|27064.1|27057.1|27084.1|27077.1|27061.6|27054.6|91
1649401500000|2022-04-08 07:05:00|27061.6|27054.6|27061.6|27054.6|27074.1|27067.1|27049.1|27042.1|118
1649401800000|2022-04-08 07:10:00|27059.1|27052.1|27081.6|27074.6|27089.1|27082.1|27059.1|27052.1|63
1649402100000|2022-04-08 07:15:00|27084.1|27077.1|27076.6|27069.6|27084.1|27077.1|27059.1|27052.1|68
1649402400000|2022-04-08 07:20:00|27079.1|27072.1|27084.1|27077.1|27101.6|27094.6|27071.6|27064.6|75
1649402700000|2022-04-08 07:25:00|27081.6|27074.6|27089.1|27082.1|27089.1|27082.1|27069.1|27062.1|133
1649403000000|2022-04-08 07:30:00|27091.6|27084.6|27096.6|27089.6|27101.6|27094.6|27081.6|27074.6|225
1649403300000|2022-04-08 07:35:00|27099.1|27092.1|27151.6|27144.6|27151.6|27144.6|27099.1|27092.1|406
1649403600000|2022-04-08 07:40:00|27149.1|27142.1|27131.6|27124.6|27151.6|27144.6|27129.1|27122.1|118
1649403900000|2022-04-08 07:45:00|27129.1|27122.1|27131.6|27124.6|27136.6|27129.6|27109.1|27102.1|121
1649404200000|2022-04-08 07:50:00|27134.1|27127.1|27131.6|27124.6|27146.6|27139.6|27126.6|27119.6|84
1649404500000|2022-04-08 07:55:00|27129.1|27122.1|27146.6|27139.6|27146.6|27139.6|27126.6|27119.6|93
1649404800000|2022-04-08 08:00:00|27141.6|27134.6|27166.6|27159.6|27166.6|27159.6|27139.1|27132.1|153
1649405100000|2022-04-08 08:05:00|27164.1|27157.1|27156.6|27149.6|27164.1|27157.1|27156.6|27149.6|109
1649405400000|2022-04-08 08:10:00|27159.1|27152.1|27156.6|27149.6|27161.6|27154.6|27151.6|27144.6|90
1649405700000|2022-04-08 08:15:00|27159.1|27152.1|27146.6|27139.6|27161.6|27154.6|27146.6|27139.6|84
1649406000000|2022-04-08 08:20:00|27149.1|27142.1|27171.6|27164.6|27176.6|27169.6|27146.6|27139.6|160
1649406300000|2022-04-08 08:25:00|27169.1|27162.1|27166.6|27159.6|27181.6|27174.6|27166.6|27159.6|62
1649406600000|2022-04-08 08:30:00|27169.1|27162.1|27161.6|27154.6|27171.6|27164.6|27161.6|27154.6|134
1649406900000|2022-04-08 08:35:00|27159.1|27152.1|27151.6|27144.6|27159.1|27152.1|27146.6|27139.6|58
1649407200000|2022-04-08 08:40:00|27146.6|27139.6|27136.6|27129.6|27146.6|27139.6|27136.6|27129.6|78
1649407500000|2022-04-08 08:45:00|27139.1|27132.1|27131.6|27124.6|27141.6|27134.6|27126.6|27119.6|76
1649407800000|2022-04-08 08:50:00|27126.6|27119.6|27109.1|27102.1|27126.6|27119.6|27109.1|27102.1|141
1649408100000|2022-04-08 08:55:00|27106.6|27099.6|27091.6|27084.6|27106.6|27099.6|27081.6|27074.6|393
1649408400000|2022-04-08 09:00:00|27086.6|27079.6|27071.6|27064.6|27086.6|27079.6|27056.6|27049.6|179
1649408700000|2022-04-08 09:05:00|27069.1|27062.1|27079.1|27072.1|27084.1|27077.1|27069.1|27062.1|522
1649409000000|2022-04-08 09:10:00|27076.6|27069.6|27086.6|27079.6|27091.6|27084.6|27076.6|27069.6|272
1649409300000|2022-04-08 09:15:00|27089.1|27082.1|27099.1|27092.1|27101.6|27094.6|27084.1|27077.1|329
1649409600000|2022-04-08 09:20:00|27101.6|27094.6|27101.6|27094.6|27101.6|27094.6|27096.6|27089.6|110
1649409900000|2022-04-08 09:25:00|27104.1|27097.1|27101.6|27094.6|27109.1|27102.1|27099.1|27092.1|173
1649410200000|2022-04-08 09:30:00|27104.1|27097.1|27099.1|27092.1|27109.1|27102.1|27096.6|27089.6|161
1649410500000|2022-04-08 09:35:00|27096.6|27089.6|27106.6|27099.6|27106.6|27099.6|27081.6|27074.6|158
1649410800000|2022-04-08 09:40:00|27109.1|27102.1|27101.6|27094.6|27114.1|27107.1|27099.1|27092.1|173
1649411100000|2022-04-08 09:45:00|27106.6|27099.6|27126.6|27119.6|27126.6|27119.6|27101.6|27094.6|172
1649411400000|2022-04-08 09:50:00|27129.1|27122.1|27131.6|27124.6|27136.6|27129.6|27121.6|27114.6|201
1649411700000|2022-04-08 09:55:00|27134.1|27127.1|27136.6|27129.6|27141.6|27134.6|27131.6|27124.6|214
1649412000000|2022-04-08 10:00:00|27131.6|27124.6|27126.6|27119.6|27139.1|27132.1|27121.6|27114.6|170
1649412300000|2022-04-08 10:05:00|27129.1|27122.1|27121.6|27114.6|27131.6|27124.6|27121.6|27114.6|26
1649412600000|2022-04-08 10:10:00|27119.1|27112.1|27096.6|27089.6|27126.6|27119.6|27091.6|27084.6|108
1649412900000|2022-04-08 10:15:00|27099.1|27092.1|27081.6|27074.6|27111.6|27104.6|27079.1|27072.1|109
1649413200000|2022-04-08 10:20:00|27084.1|27077.1|27076.6|27069.6|27089.1|27082.1|27071.6|27064.6|96
1649413500000|2022-04-08 10:25:00|27074.1|27067.1|27074.1|27067.1|27081.6|27074.6|27069.1|27062.1|72
1649413800000|2022-04-08 10:30:00|27071.6|27064.6|27071.6|27064.6|27076.6|27069.6|27066.6|27059.6|37
1649414100000|2022-04-08 10:35:00|27066.6|27059.6|27081.6|27074.6|27081.6|27074.6|27066.6|27059.6|13
1649414400000|2022-04-08 10:40:00|27086.6|27079.6|27081.6|27074.6|27089.1|27082.1|27081.6|27074.6|40
1649414700000|2022-04-08 10:45:00|27084.1|27077.1|27096.6|27089.6|27096.6|27089.6|27079.1|27072.1|79
1649415000000|2022-04-08 10:50:00|27099.1|27092.1|27111.6|27104.6|27111.6|27104.6|27096.6|27089.6|131
1649415300000|2022-04-08 10:55:00|27109.1|27102.1|27111.6|27104.6|27114.1|27107.1|27101.6|27094.6|40
1649415600000|2022-04-08 11:00:00|27106.6|27099.6|27109.1|27102.1|27111.6|27104.6|27106.6|27099.6|42
1649415900000|2022-04-08 11:05:00|27111.6|27104.6|27121.6|27114.6|27121.6|27114.6|27109.1|27102.1|25
1649416200000|2022-04-08 11:10:00|27124.1|27117.1|27121.6|27114.6|27131.6|27124.6|27116.6|27109.6|50
1649416500000|2022-04-08 11:15:00|27116.6|27109.6|27116.6|27109.6|27124.1|27117.1|27111.6|27104.6|50
1649416800000|2022-04-08 11:20:00|27114.1|27107.1|27111.6|27104.6|27121.6|27114.6|27106.6|27099.6|144
1649417100000|2022-04-08 11:25:00|27114.1|27107.1|27111.6|27104.6|27119.1|27112.1|27111.6|27104.6|12
1649417400000|2022-04-08 11:30:00|27106.6|27099.6|27111.6|27104.6|27116.6|27109.6|27101.6|27094.6|27
1649417700000|2022-04-08 11:35:00|27114.1|27107.1|27121.6|27114.6|27126.6|27119.6|27111.6|27104.6|13
1649418000000|2022-04-08 11:40:00|27124.1|27117.1|27131.6|27124.6|27136.6|27129.6|27121.6|27114.6|47
1649418300000|2022-04-08 11:45:00|27134.1|27127.1|27121.6|27114.6|27134.1|27127.1|27121.6|27114.6|95
1649418600000|2022-04-08 11:50:00|27119.1|27112.1|27121.6|27114.6|27121.6|27114.6|27111.6|27104.6|37
1649418900000|2022-04-08 11:55:00|27124.1|27117.1|27116.6|27109.6|27124.1|27117.1|27111.6|27104.6|19
1649419200000|2022-04-08 12:00:00|27119.1|27112.1|27106.6|27099.6|27121.6|27114.6|27101.6|27094.6|59
1649419500000|2022-04-08 12:05:00|27109.1|27102.1|27106.6|27099.6|27111.6|27104.6|27096.6|27089.6|26
1649419800000|2022-04-08 12:10:00|27101.6|27094.6|27096.6|27089.6|27106.6|27099.6|27091.6|27084.6|52
1649420100000|2022-04-08 12:15:00|27099.1|27092.1|27096.6|27089.6|27101.6|27094.6|27094.1|27087.1|12
1649420400000|2022-04-08 12:20:00|27101.6|27094.6|27106.6|27099.6|27106.6|27099.6|27099.1|27092.1|25
1649420700000|2022-04-08 12:25:00|27104.1|27097.1|27106.6|27099.6|27114.1|27107.1|27101.6|27094.6|46
1649421000000|2022-04-08 12:30:00|27104.1|27097.1|27091.6|27084.6|27106.6|27099.6|27089.1|27082.1|60
1649421300000|2022-04-08 12:35:00|27094.1|27087.1|27091.6|27084.6|27101.6|27094.6|27089.1|27082.1|43
1649421600000|2022-04-08 12:40:00|27089.1|27082.1|27076.6|27069.6|27091.6|27084.6|27071.6|27064.6|152
1649421900000|2022-04-08 12:45:00|27079.1|27072.1|27071.6|27064.6|27081.6|27074.6|27071.6|27064.6|48
1649422200000|2022-04-08 12:50:00|27069.1|27062.1|27071.6|27064.6|27076.6|27069.6|27066.6|27059.6|37
1649422500000|2022-04-08 12:55:00|27069.1|27062.1|27071.6|27064.6|27076.6|27069.6|27069.1|27062.1|31
1649422800000|2022-04-08 13:00:00|27066.6|27059.6|27049.1|27042.1|27066.6|27059.6|27046.6|27039.6|189
1649423100000|2022-04-08 13:05:00|27046.6|27039.6|27056.6|27049.6|27056.6|27049.6|27041.6|27034.6|93
1649423400000|2022-04-08 13:10:00|27051.6|27044.6|27044.1|27037.1|27051.6|27044.6|27041.6|27034.6|60
1649423700000|2022-04-08 13:15:00|27041.6|27034.6|27056.6|27049.6|27059.1|27052.1|27041.6|27034.6|117
1649424000000|2022-04-08 13:20:00|27061.6|27054.6|27051.6|27044.6|27061.6|27054.6|27046.6|27039.6|146
1649424300000|2022-04-08 13:25:00|27054.1|27047.1|27041.6|27034.6|27056.6|27049.6|27031.6|27024.6|311
1649424600000|2022-04-08 13:30:00|27046.6|27039.6|27036.6|27029.6|27071.6|27064.6|27021.6|27014.6|471
1649424900000|2022-04-08 13:35:00|27034.1|27027.1|27041.6|27034.6|27054.1|27047.1|27031.6|27024.6|332
1649425200000|2022-04-08 13:40:00|27039.1|27032.1|27021.6|27014.6|27044.1|27037.1|27019.1|27012.1|262
1649425500000|2022-04-08 13:45:00|27019.1|27012.1|27034.1|27027.1|27046.6|27039.6|27011.6|27004.6|180
1649425800000|2022-04-08 13:50:00|27036.6|27029.6|27019.1|27012.1|27046.6|27039.6|27011.6|27004.6|188
1649426100000|2022-04-08 13:55:00|27016.6|27009.6|27011.6|27004.6|27031.6|27024.6|26994.1|26987.1|213
1649426400000|2022-04-08 14:00:00|27006.6|26999.6|27046.6|27039.6|27049.1|27042.1|27001.6|26994.6|221
1649426700000|2022-04-08 14:05:00|27044.1|27037.1|27071.6|27064.6|27081.6|27074.6|27031.6|27024.6|257
1649427000000|2022-04-08 14:10:00|27069.1|27062.1|27039.1|27032.1|27071.6|27064.6|27021.6|27014.6|130
1649427300000|2022-04-08 14:15:00|27041.6|27034.6|27036.6|27029.6|27044.1|27037.1|27011.6|27004.6|134
1649427600000|2022-04-08 14:20:00|27041.6|27034.6|27056.6|27049.6|27061.6|27054.6|27034.1|27027.1|154
1649427900000|2022-04-08 14:25:00|27059.1|27052.1|27091.6|27084.6|27094.1|27087.1|27059.1|27052.1|298
1649428200000|2022-04-08 14:30:00|27096.6|27089.6|27116.6|27109.6|27121.6|27114.6|27091.6|27084.6|189
1649428500000|2022-04-08 14:35:00|27114.1|27107.1|27106.6|27099.6|27121.6|27114.6|27096.6|27089.6|145
1649428800000|2022-04-08 14:40:00|27111.6|27104.6|27091.6|27084.6|27114.1|27107.1|27091.6|27084.6|155
1649429100000|2022-04-08 14:45:00|27089.1|27082.1|27076.6|27069.6|27101.6|27094.6|27076.6|27069.6|118
1649429400000|2022-04-08 14:50:00|27074.1|27067.1|27116.6|27109.6|27126.6|27119.6|27074.1|27067.1|360
1649429700000|2022-04-08 14:55:00|27111.6|27104.6|27146.6|27139.6|27146.6|27139.6|27109.1|27102.1|341
1649430000000|2022-04-08 15:00:00|27144.1|27137.1|27146.6|27139.6|27166.6|27159.6|27139.1|27132.1|362
1649430300000|2022-04-08 15:05:00|27144.1|27137.1|27141.6|27134.6|27156.6|27149.6|27129.1|27122.1|180
1649430600000|2022-04-08 15:10:00|27139.1|27132.1|27136.6|27129.6|27146.6|27139.6|27134.1|27127.1|165
1649430900000|2022-04-08 15:15:00|27141.6|27134.6|27111.6|27104.6|27141.6|27134.6|27106.6|27099.6|325
1649431200000|2022-04-08 15:20:00|27116.6|27109.6|27096.6|27089.6|27116.6|27109.6|27091.6|27084.6|186
1649431500000|2022-04-08 15:25:00|27094.1|27087.1|27096.6|27089.6|27106.6|27099.6|27086.6|27079.6|199
1649431800000|2022-04-08 15:30:00|27101.6|27094.6|27116.6|27109.6|27126.6|27119.6|27099.1|27092.1|222
1649432100000|2022-04-08 15:35:00|27114.1|27107.1|27096.6|27089.6|27116.6|27109.6|27086.6|27079.6|169
1649432400000|2022-04-08 15:40:00|27101.6|27094.6|27096.6|27089.6|27101.6|27094.6|27086.6|27079.6|109
1649432700000|2022-04-08 15:45:00|27094.1|27087.1|27091.6|27084.6|27111.6|27104.6|27086.6|27079.6|114
1649433000000|2022-04-08 15:50:00|27089.1|27082.1|27091.6|27084.6|27106.6|27099.6|27086.6|27079.6|121
1649433300000|2022-04-08 15:55:00|27089.1|27082.1|27091.6|27084.6|27096.6|27089.6|27084.1|27077.1|144
1649433600000|2022-04-08 16:00:00|27094.1|27087.1|27091.6|27084.6|27106.6|27099.6|27086.6|27079.6|74
1649433900000|2022-04-08 16:05:00|27094.1|27087.1|27084.1|27077.1|27096.6|27089.6|27076.6|27069.6|52
1649434200000|2022-04-08 16:10:00|27081.6|27074.6|27081.6|27074.6|27096.6|27089.6|27071.6|27064.6|84
1649434500000|2022-04-08 16:15:00|27084.1|27077.1|27096.6|27089.6|27101.6|27094.6|27069.1|27062.1|71
1649434800000|2022-04-08 16:20:00|27099.1|27092.1|27109.1|27102.1|27114.1|27107.1|27096.6|27089.6|61
1649435100000|2022-04-08 16:25:00|27111.6|27104.6|27116.6|27109.6|27124.1|27117.1|27106.6|27099.6|154
1649435400000|2022-04-08 16:30:00|27114.1|27107.1|27091.6|27084.6|27116.6|27109.6|27089.1|27082.1|104
1649435700000|2022-04-08 16:35:00|27094.1|27087.1|27094.1|27087.1|27096.6|27089.6|27086.6|27079.6|72
1649436000000|2022-04-08 16:40:00|27096.6|27089.6|27101.6|27094.6|27106.6|27099.6|27091.6|27084.6|106
1649436300000|2022-04-08 16:45:00|27096.6|27089.6|27096.6|27089.6|27106.6|27099.6|27094.1|27087.1|68
1649436600000|2022-04-08 16:50:00|27094.1|27087.1|27106.6|27099.6|27111.6|27104.6|27091.6|27084.6|33
1649436900000|2022-04-08 16:55:00|27101.6|27094.6|27106.6|27099.6|27111.6|27104.6|27101.6|27094.6|53
1649437200000|2022-04-08 17:00:00|27109.1|27102.1|27101.6|27094.6|27111.6|27104.6|27091.6|27084.6|119
1649437500000|2022-04-08 17:05:00|27099.1|27092.1|27096.6|27089.6|27106.6|27099.6|27091.6|27084.6|71
1649437800000|2022-04-08 17:10:00|27091.6|27084.6|27076.6|27069.6|27096.6|27089.6|27076.6|27069.6|57
1649438100000|2022-04-08 17:15:00|27074.1|27067.1|27064.1|27057.1|27076.6|27069.6|27061.6|27054.6|51
1649438400000|2022-04-08 17:20:00|27061.6|27054.6|27061.6|27054.6|27071.6|27064.6|27056.6|27049.6|83
1649438700000|2022-04-08 17:25:00|27059.1|27052.1|27051.6|27044.6|27061.6|27054.6|27051.6|27044.6|56
1649439000000|2022-04-08 17:30:00|27049.1|27042.1|27041.6|27034.6|27051.6|27044.6|27041.6|27034.6|67
1649439300000|2022-04-08 17:35:00|27039.1|27032.1|27046.6|27039.6|27051.6|27044.6|27036.6|27029.6|85
1649439600000|2022-04-08 17:40:00|27044.1|27037.1|27046.6|27039.6|27051.6|27044.6|27036.6|27029.6|84
1649439900000|2022-04-08 17:45:00|27044.1|27037.1|27031.6|27024.6|27046.6|27039.6|27026.6|27019.6|38
1649440200000|2022-04-08 17:50:00|27029.1|27022.1|27039.1|27032.1|27046.6|27039.6|27026.6|27019.6|46
1649440500000|2022-04-08 17:55:00|27036.6|27029.6|27046.6|27039.6|27049.1|27042.1|27036.6|27029.6|18
1649440800000|2022-04-08 18:00:00|27041.6|27034.6|27036.6|27029.6|27056.6|27049.6|27031.6|27024.6|85
1649441100000|2022-04-08 18:05:00|27034.1|27027.1|27051.6|27044.6|27051.6|27044.6|27031.6|27024.6|46
1649441400000|2022-04-08 18:10:00|27049.1|27042.1|27061.6|27054.6|27061.6|27054.6|27049.1|27042.1|45
1649441700000|2022-04-08 18:15:00|27059.1|27052.1|27051.6|27044.6|27061.6|27054.6|27046.6|27039.6|44
1649442000000|2022-04-08 18:20:00|27054.1|27047.1|27041.6|27034.6|27071.6|27064.6|27041.6|27034.6|72
1649442300000|2022-04-08 18:25:00|27036.6|27029.6|27016.6|27009.6|27036.6|27029.6|26996.6|26989.6|239
1649442600000|2022-04-08 18:30:00|27014.1|27007.1|26996.6|26989.6|27014.1|27007.1|26996.6|26989.6|78
1649442900000|2022-04-08 18:35:00|26994.1|26987.1|27016.6|27009.6|27021.6|27014.6|26994.1|26987.1|43
1649443200000|2022-04-08 18:40:00|27014.1|27007.1|27006.6|26999.6|27021.6|27014.6|27001.6|26994.6|35
1649443500000|2022-04-08 18:45:00|27009.1|27002.1|27029.1|27022.1|27031.6|27024.6|27004.1|26997.1|99
1649443800000|2022-04-08 18:50:00|27031.6|27024.6|27061.6|27054.6|27066.6|27059.6|27026.6|27019.6|64
1649444100000|2022-04-08 18:55:00|27064.1|27057.1|27041.6|27034.6|27064.1|27057.1|27036.6|27029.6|37
1649444400000|2022-04-08 19:00:00|27044.1|27037.1|27036.6|27029.6|27051.6|27044.6|27036.6|27029.6|77
1649444700000|2022-04-08 19:05:00|27039.1|27032.1|27031.6|27024.6|27046.6|27039.6|27026.6|27019.6|67
1649445000000|2022-04-08 19:10:00|27036.6|27029.6|27061.6|27054.6|27081.6|27074.6|27026.6|27019.6|121
1649445300000|2022-04-08 19:15:00|27059.1|27052.1|27051.6|27044.6|27081.6|27074.6|27051.6|27044.6|78
1649445600000|2022-04-08 19:20:00|27049.1|27042.1|27056.6|27049.6|27064.1|27057.1|27036.6|27029.6|57
1649445900000|2022-04-08 19:25:00|27054.1|27047.1|27071.6|27064.6|27071.6|27064.6|27054.1|27047.1|50
1649446200000|2022-04-08 19:30:00|27074.1|27067.1|27044.1|27037.1|27081.6|27074.6|27041.6|27034.6|83
1649446500000|2022-04-08 19:35:00|27046.6|27039.6|27034.1|27027.1|27046.6|27039.6|27031.6|27024.6|92
1649446800000|2022-04-08 19:40:00|27036.6|27029.6|27051.6|27044.6|27051.6|27044.6|27026.6|27019.6|124
1649447100000|2022-04-08 19:45:00|27046.6|27039.6|27021.6|27014.6|27056.6|27049.6|27019.1|27012.1|106
1649447400000|2022-04-08 19:50:00|27029.1|27022.1|26986.6|26979.6|27029.1|27022.1|26986.6|26979.6|417
1649447700000|2022-04-08 19:55:00|26989.1|26982.1|27006.6|26999.6|27006.6|26999.6|26966.6|26959.6|426
1649448000000|2022-04-08 20:00:00|27004.1|26997.1|27001.6|26994.6|27016.6|27009.6|26999.1|26992.1|109
1649448300000|2022-04-08 20:05:00|27004.1|26997.1|26996.6|26989.6|27004.1|26997.1|26994.1|26987.1|24
1649448600000|2022-04-08 20:10:00|26994.1|26987.1|27001.6|26994.6|27001.6|26994.6|26986.6|26979.6|54
1649448900000|2022-04-08 20:15:00|26999.1|26992.1|27006.6|26999.6|27009.1|27002.1|26999.1|26992.1|21
1649449200000|2022-04-08 20:20:00|27004.1|26997.1|27016.6|27009.6|27021.6|27014.6|27001.6|26994.6|23
1649449500000|2022-04-08 20:25:00|27014.1|27007.1|27014.1|27007.1|27016.6|27009.6|27014.1|27007.1|18
1649449800000|2022-04-08 20:30:00|27016.6|27009.6|27006.6|26999.6|27016.6|27009.6|27006.6|26999.6|5
1649450100000|2022-04-08 20:35:00|27004.1|26997.1|27009.1|27002.1|27009.1|27002.1|27004.1|26997.1|8
1649450400000|2022-04-08 20:40:00|27011.6|27004.6|27011.6|27004.6|27011.6|27004.6|27009.1|27002.1|3
1649450700000|2022-04-08 20:45:00|27014.1|27007.1|27031.6|27024.6|27036.6|27029.6|27009.1|27002.1|88
1649451000000|2022-04-08 20:50:00|27034.1|27027.1|27019.1|27012.1|27036.6|27029.6|27016.6|27009.6|34
1649451300000|2022-04-08 20:55:00|27021.6|27014.6|27020.6|26990.6|27021.6|27014.6|27013.1|26990.6|25
1649628000000|2022-04-10 22:00:00|27030.6|27015.6|27035.6|27020.6|27040.6|27025.6|27020.6|27005.6|43
1649628300000|2022-04-10 22:05:00|27038.1|27023.1|27043.1|27028.1|27043.1|27028.1|27035.6|27020.6|16
1649628600000|2022-04-10 22:10:00|27040.6|27025.6|27025.6|27010.6|27040.6|27025.6|27025.6|27010.6|23
1649628900000|2022-04-10 22:15:00|27023.1|27008.1|27018.1|27003.1|27023.1|27008.1|27018.1|27003.1|16
1649629200000|2022-04-10 22:20:00|27015.6|27000.6|27003.1|26988.1|27015.6|27000.6|27003.1|26988.1|19
1649629500000|2022-04-10 22:25:00|27005.6|26990.6|27000.6|26985.6|27005.6|26990.6|27000.6|26985.6|16
1649629800000|2022-04-10 22:30:00|26998.1|26983.1|26998.1|26983.1|26998.1|26983.1|26998.1|26983.1|18
1649630100000|2022-04-10 22:35:00|27000.6|26985.6|26995.6|26980.6|27000.6|26985.6|26995.6|26980.6|18
1649630400000|2022-04-10 22:40:00|27000.6|26985.6|26998.1|26983.1|27000.6|26985.6|26998.1|26983.1|5
1649630700000|2022-04-10 22:45:00|27000.6|26985.6|27003.1|26988.1|27005.6|26990.6|27000.6|26985.6|3
1649631000000|2022-04-10 22:50:00|27005.6|26990.6|27010.6|26995.6|27020.6|27005.6|27005.6|26990.6|38
1649631300000|2022-04-10 22:55:00|27015.6|27000.6|27015.6|27000.6|27018.1|27003.1|27013.1|26998.1|3
1649631600000|2022-04-10 23:00:00|27018.1|27003.1|27013.1|26998.1|27020.6|27005.6|27013.1|26998.1|11
1649631900000|2022-04-10 23:05:00|27010.6|26995.6|27008.1|26993.1|27010.6|26995.6|27008.1|26993.1|4
1649632200000|2022-04-10 23:10:00|27010.6|26995.6|27008.1|26993.1|27010.6|26995.6|27008.1|26993.1|4
1649632500000|2022-04-10 23:15:00|27005.6|26990.6|26998.1|26983.1|27005.6|26990.6|26998.1|26983.1|3
1649632800000|2022-04-10 23:20:00|26995.6|26980.6|26988.1|26973.1|26995.6|26980.6|26985.6|26970.6|11
1649633100000|2022-04-10 23:25:00|26985.6|26970.6|26988.1|26973.1|26998.1|26983.1|26980.6|26965.6|20
1649633400000|2022-04-10 23:30:00|26990.6|26975.6|26956.6|26949.6|26991.6|26984.6|26954.1|26947.1|11551
1649633700000|2022-04-10 23:35:00|26954.1|26947.1|26956.6|26949.6|26956.6|26949.6|26941.6|26934.6|64
1649634000000|2022-04-10 23:40:00|26951.6|26944.6|26926.6|26919.6|26956.6|26949.6|26921.6|26914.6|189
1649634300000|2022-04-10 23:45:00|26924.1|26917.1|26926.6|26919.6|26951.6|26944.6|26906.6|26899.6|315
1649634600000|2022-04-10 23:50:00|26924.1|26917.1|26946.6|26939.6|26951.6|26944.6|26911.6|26904.6|186
1649634900000|2022-04-10 23:55:00|26941.6|26934.6|26889.1|26882.1|26941.6|26934.6|26881.6|26874.6|254
1649635200000|2022-04-11 00:00:00|26864.1|26857.1|26776.6|26769.6|26881.6|26874.6|26769.1|26762.1|1318
1649635500000|2022-04-11 00:05:00|26779.1|26772.1|26776.6|26769.6|26826.6|26819.6|26776.6|26769.6|594
1649635800000|2022-04-11 00:10:00|26774.1|26767.1|26821.6|26814.6|26841.6|26834.6|26766.6|26759.6|599
1649636100000|2022-04-11 00:15:00|26826.6|26819.6|26846.6|26839.6|26846.6|26839.6|26791.6|26784.6|455
1649636400000|2022-04-11 00:20:00|26844.1|26837.1|26851.6|26844.6|26859.1|26852.1|26816.6|26809.6|269
1649636700000|2022-04-11 00:25:00|26849.1|26842.1|26871.6|26864.6|26896.6|26889.6|26846.6|26839.6|253
1649637000000|2022-04-11 00:30:00|26869.1|26862.1|26871.6|26864.6|26891.6|26884.6|26861.6|26854.6|245
1649637300000|2022-04-11 00:35:00|26874.1|26867.1|26876.6|26869.6|26876.6|26869.6|26851.6|26844.6|119
1649637600000|2022-04-11 00:40:00|26886.6|26879.6|26879.1|26872.1|26921.6|26914.6|26876.6|26869.6|247
1649637900000|2022-04-11 00:45:00|26881.6|26874.6|26901.6|26894.6|26914.1|26907.1|26866.6|26859.6|180
1649638200000|2022-04-11 00:50:00|26904.1|26897.1|26931.6|26924.6|26936.6|26929.6|26891.6|26884.6|189
1649638500000|2022-04-11 00:55:00|26934.1|26927.1|26931.6|26924.6|26941.6|26934.6|26916.6|26909.6|239
1649638800000|2022-04-11 01:00:00|26936.6|26929.6|26926.6|26919.6|26941.6|26934.6|26916.6|26909.6|266
1649639100000|2022-04-11 01:05:00|26929.1|26922.1|26951.6|26944.6|26959.1|26952.1|26926.6|26919.6|212
1649639400000|2022-04-11 01:10:00|26954.1|26947.1|26996.6|26989.6|27006.6|26999.6|26939.1|26932.1|791
1649639700000|2022-04-11 01:15:00|26994.1|26987.1|26951.6|26944.6|26996.6|26989.6|26921.6|26914.6|574
1649640000000|2022-04-11 01:20:00|26954.1|26947.1|26979.1|26972.1|27004.1|26997.1|26951.6|26944.6|492
1649640300000|2022-04-11 01:25:00|26976.6|26969.6|26991.6|26984.6|27001.6|26994.6|26971.6|26964.6|225
1649640600000|2022-04-11 01:30:00|26989.1|26982.1|26921.6|26914.6|26996.6|26989.6|26896.6|26889.6|822
1649640900000|2022-04-11 01:35:00|26924.1|26917.1|26886.6|26879.6|26931.6|26924.6|26886.6|26879.6|428
1649641200000|2022-04-11 01:40:00|26881.6|26874.6|26879.1|26872.1|26889.1|26882.1|26864.1|26857.1|188
1649641500000|2022-04-11 01:45:00|26876.6|26869.6|26846.6|26839.6|26876.6|26869.6|26841.6|26834.6|310
1649641800000|2022-04-11 01:50:00|26844.1|26837.1|26836.6|26829.6|26861.6|26854.6|26831.6|26824.6|173
1649642100000|2022-04-11 01:55:00|26831.6|26824.6|26841.6|26834.6|26846.6|26839.6|26811.6|26804.6|311
1649642400000|2022-04-11 02:00:00|26839.1|26832.1|26841.6|26834.6|26856.6|26849.6|26836.6|26829.6|167
1649642700000|2022-04-11 02:05:00|26844.1|26837.1|26851.6|26844.6|26869.1|26862.1|26836.6|26829.6|99
1649643000000|2022-04-11 02:10:00|26854.1|26847.1|26856.6|26849.6|26866.6|26859.6|26839.1|26832.1|161
1649643300000|2022-04-11 02:15:00|26854.1|26847.1|26796.6|26789.6|26856.6|26849.6|26791.6|26784.6|217
1649643600000|2022-04-11 02:20:00|26791.6|26784.6|26791.6|26784.6|26801.6|26794.6|26781.6|26774.6|233
1649643900000|2022-04-11 02:25:00|26794.1|26787.1|26801.6|26794.6|26801.6|26794.6|26781.6|26774.6|164
1649644200000|2022-04-11 02:30:00|26806.6|26799.6|26799.1|26792.1|26811.6|26804.6|26789.1|26782.1|134
1649644500000|2022-04-11 02:35:00|26801.6|26794.6|26801.6|26794.6|26801.6|26794.6|26776.6|26769.6|127
1649644800000|2022-04-11 02:40:00|26804.1|26797.1|26811.6|26804.6|26819.1|26812.1|26784.1|26777.1|136
1649645100000|2022-04-11 02:45:00|26809.1|26802.1|26811.6|26804.6|26826.6|26819.6|26804.1|26797.1|232
1649645400000|2022-04-11 02:50:00|26809.1|26802.1|26821.6|26814.6|26826.6|26819.6|26796.6|26789.6|143
1649645700000|2022-04-11 02:55:00|26819.1|26812.1|26801.6|26794.6|26821.6|26814.6|26799.1|26792.1|145
1649646000000|2022-04-11 03:00:00|26806.6|26799.6|26821.6|26814.6|26824.1|26817.1|26806.6|26799.6|163
1649646300000|2022-04-11 03:05:00|26826.6|26819.6|26836.6|26829.6|26841.6|26834.6|26826.6|26819.6|199
1649646600000|2022-04-11 03:10:00|26834.1|26827.1|26831.6|26824.6|26841.6|26834.6|26826.6|26819.6|94
1649646900000|2022-04-11 03:15:00|26829.1|26822.1|26834.1|26827.1|26839.1|26832.1|26826.6|26819.6|72
1649647200000|2022-04-11 03:20:00|26831.6|26824.6|26831.6|26824.6|26841.6|26834.6|26831.6|26824.6|64
1649647500000|2022-04-11 03:25:00|26826.6|26819.6|26816.6|26809.6|26826.6|26819.6|26811.6|26804.6|72
1649647800000|2022-04-11 03:30:00|26819.1|26812.1|26759.1|26752.1|26821.6|26814.6|26734.1|26727.1|682
1649648100000|2022-04-11 03:35:00|26761.6|26754.6|26781.6|26774.6|26781.6|26774.6|26756.6|26749.6|211
1649648400000|2022-04-11 03:40:00|26779.1|26772.1|26741.6|26734.6|26784.1|26777.1|26741.6|26734.6|134
1649648700000|2022-04-11 03:45:00|26736.6|26729.6|26751.6|26744.6|26769.1|26762.1|26719.1|26712.1|289
1649649000000|2022-04-11 03:50:00|26754.1|26747.1|26751.6|26744.6|26756.6|26749.6|26726.6|26719.6|145
1649649300000|2022-04-11 03:55:00|26749.1|26742.1|26751.6|26744.6|26774.1|26767.1|26744.1|26737.1|172
1649649600000|2022-04-11 04:00:00|26756.6|26749.6|26766.6|26759.6|26781.6|26774.6|26749.1|26742.1|227
1649649900000|2022-04-11 04:05:00|26771.6|26764.6|26769.1|26762.1|26784.1|26777.1|26766.6|26759.6|163
1649650200000|2022-04-11 04:10:00|26766.6|26759.6|26761.6|26754.6|26771.6|26764.6|26756.6|26749.6|228
1649650500000|2022-04-11 04:15:00|26766.6|26759.6|26771.6|26764.6|26776.6|26769.6|26761.6|26754.6|149
1649650800000|2022-04-11 04:20:00|26774.1|26767.1|26796.6|26789.6|26796.6|26789.6|26771.6|26764.6|103
1649651100000|2022-04-11 04:25:00|26791.6|26784.6|26781.6|26774.6|26791.6|26784.6|26766.6|26759.6|112
1649651400000|2022-04-11 04:30:00|26779.1|26772.1|26756.6|26749.6|26781.6|26774.6|26756.6|26749.6|118
1649651700000|2022-04-11 04:35:00|26754.1|26747.1|26756.6|26749.6|26766.6|26759.6|26751.6|26744.6|114
1649652000000|2022-04-11 04:40:00|26759.1|26752.1|26759.1|26752.1|26761.6|26754.6|26751.6|26744.6|90
1649652300000|2022-04-11 04:45:00|26761.6|26754.6|26766.6|26759.6|26771.6|26764.6|26756.6|26749.6|87
1649652600000|2022-04-11 04:50:00|26771.6|26764.6|26761.6|26754.6|26771.6|26764.6|26761.6|26754.6|74
1649652900000|2022-04-11 04:55:00|26764.1|26757.1|26754.1|26747.1|26771.6|26764.6|26749.1|26742.1|135
1649653200000|2022-04-11 05:00:00|26756.6|26749.6|26766.6|26759.6|26766.6|26759.6|26756.6|26749.6|105
1649653500000|2022-04-11 05:05:00|26769.1|26762.1|26796.6|26789.6|26801.6|26794.6|26769.1|26762.1|204
1649653800000|2022-04-11 05:10:00|26794.1|26787.1|26766.6|26759.6|26801.6|26794.6|26761.6|26754.6|236
1649654100000|2022-04-11 05:15:00|26769.1|26762.1|26771.6|26764.6|26776.6|26769.6|26766.6|26759.6|96
1649654400000|2022-04-11 05:20:00|26774.1|26767.1|26746.6|26739.6|26781.6|26774.6|26746.6|26739.6|246
1649654700000|2022-04-11 05:25:00|26751.6|26744.6|26761.6|26754.6|26766.6|26759.6|26746.6|26739.6|228
1649655000000|2022-04-11 05:30:00|26759.1|26752.1|26771.6|26764.6|26781.6|26774.6|26759.1|26752.1|208
1649655300000|2022-04-11 05:35:00|26776.6|26769.6|26791.6|26784.6|26796.6|26789.6|26776.6|26769.6|194
1649655600000|2022-04-11 05:40:00|26796.6|26789.6|26781.6|26774.6|26796.6|26789.6|26781.6|26774.6|173
1649655900000|2022-04-11 05:45:00|26779.1|26772.1|26766.6|26759.6|26784.1|26777.1|26761.6|26754.6|276
1649656200000|2022-04-11 05:50:00|26769.1|26762.1|26806.6|26799.6|26814.1|26807.1|26766.6|26759.6|452
1649656500000|2022-04-11 05:55:00|26801.6|26794.6|26826.6|26819.6|26826.6|26819.6|26796.6|26789.6|1033
1649656800000|2022-04-11 06:00:00|26816.6|26809.6|26806.6|26799.6|26821.6|26814.6|26799.1|26792.1|1097
1649657100000|2022-04-11 06:05:00|26809.1|26802.1|26791.6|26784.6|26809.1|26802.1|26781.6|26774.6|451
1649657400000|2022-04-11 06:10:00|26796.6|26789.6|26821.6|26814.6|26821.6|26814.6|26786.6|26779.6|331
1649657700000|2022-04-11 06:15:00|26826.6|26819.6|26856.6|26849.6|26856.6|26849.6|26826.6|26819.6|254
1649658000000|2022-04-11 06:20:00|26861.6|26854.6|26866.6|26859.6|26869.1|26862.1|26841.6|26834.6|248
1649658300000|2022-04-11 06:25:00|26869.1|26862.1|26866.6|26859.6|26871.6|26864.6|26851.6|26844.6|77
1649658600000|2022-04-11 06:30:00|26869.1|26862.1|26844.1|26837.1|26871.6|26864.6|26844.1|26837.1|82
1649658900000|2022-04-11 06:35:00|26839.1|26832.1|26849.1|26842.1|26854.1|26847.1|26836.6|26829.6|11
1649659200000|2022-04-11 06:40:00|26846.6|26839.6|26849.1|26842.1|26856.6|26849.6|26841.6|26834.6|49
1649659500000|2022-04-11 06:45:00|26851.6|26844.6|26849.1|26842.1|26859.1|26852.1|26846.6|26839.6|16
1649659800000|2022-04-11 06:50:00|26846.6|26839.6|26839.1|26832.1|26846.6|26839.6|26831.6|26824.6|31
1649660100000|2022-04-11 06:55:00|26841.6|26834.6|26831.6|26824.6|26849.1|26842.1|26829.1|26822.1|35
1649660400000|2022-04-11 07:00:00|26839.1|26832.1|26851.6|26844.6|26871.6|26864.6|26829.1|26822.1|112
1649660700000|2022-04-11 07:05:00|26854.1|26847.1|26826.6|26819.6|26869.1|26862.1|26821.6|26814.6|165
1649661000000|2022-04-11 07:10:00|26824.1|26817.1|26784.1|26777.1|26829.1|26822.1|26771.6|26764.6|309
1649661300000|2022-04-11 07:15:00|26781.6|26774.6|26811.6|26804.6|26824.1|26817.1|26769.1|26762.1|111
1649661600000|2022-04-11 07:20:00|26809.1|26802.1|26846.6|26839.6|26846.6|26839.6|26804.1|26797.1|100
1649661900000|2022-04-11 07:25:00|26844.1|26837.1|26911.6|26904.6|26911.6|26904.6|26844.1|26837.1|545
1649662200000|2022-04-11 07:30:00|26914.1|26907.1|26926.6|26919.6|26931.6|26924.6|26889.1|26882.1|622
1649662500000|2022-04-11 07:35:00|26929.1|26922.1|26926.6|26919.6|26936.6|26929.6|26911.6|26904.6|151
1649662800000|2022-04-11 07:40:00|26931.6|26924.6|26911.6|26904.6|26931.6|26924.6|26911.6|26904.6|129
1649663100000|2022-04-11 07:45:00|26914.1|26907.1|26916.6|26909.6|26941.6|26934.6|26891.6|26884.6|248
1649663400000|2022-04-11 07:50:00|26914.1|26907.1|26906.6|26899.6|26921.6|26914.6|26899.1|26892.1|132
1649663700000|2022-04-11 07:55:00|26909.1|26902.1|26901.6|26894.6|26909.1|26902.1|26894.1|26887.1|83
1649664000000|2022-04-11 08:00:00|26906.6|26899.6|26886.6|26879.6|26929.1|26922.1|26886.6|26879.6|115
1649664300000|2022-04-11 08:05:00|26884.1|26877.1|26871.6|26864.6|26891.6|26884.6|26869.1|26862.1|144
1649664600000|2022-04-11 08:10:00|26869.1|26862.1|26851.6|26844.6|26881.6|26874.6|26851.6|26844.6|174
1649664900000|2022-04-11 08:15:00|26856.6|26849.6|26801.6|26794.6|26866.6|26859.6|26801.6|26794.6|263
1649665200000|2022-04-11 08:20:00|26799.1|26792.1|26806.6|26799.6|26816.6|26809.6|26781.6|26774.6|202
1649665500000|2022-04-11 08:25:00|26801.6|26794.6|26796.6|26789.6|26801.6|26794.6|26786.6|26779.6|140
1649665800000|2022-04-11 08:30:00|26791.6|26784.6|26811.6|26804.6|26811.6|26804.6|26781.6|26774.6|76
1649666100000|2022-04-11 08:35:00|26806.6|26799.6|26821.6|26814.6|26821.6|26814.6|26801.6|26794.6|102
1649666400000|2022-04-11 08:40:00|26824.1|26817.1|26816.6|26809.6|26826.6|26819.6|26811.6|26804.6|60
1649666700000|2022-04-11 08:45:00|26819.1|26812.1|26831.6|26824.6|26834.1|26827.1|26811.6|26804.6|29
1649667000000|2022-04-11 08:50:00|26834.1|26827.1|26834.1|26827.1|26836.6|26829.6|26816.6|26809.6|57
1649667300000|2022-04-11 08:55:00|26831.6|26824.6|26831.6|26824.6|26851.6|26844.6|26829.1|26822.1|137
1649667600000|2022-04-11 09:00:00|26834.1|26827.1|26846.6|26839.6|26849.1|26842.1|26826.6|26819.6|49
1649667900000|2022-04-11 09:05:00|26851.6|26844.6|26834.1|26827.1|26851.6|26844.6|26831.6|26824.6|53
1649668200000|2022-04-11 09:10:00|26831.6|26824.6|26826.6|26819.6|26846.6|26839.6|26821.6|26814.6|50
1649668500000|2022-04-11 09:15:00|26829.1|26822.1|26846.6|26839.6|26851.6|26844.6|26821.6|26814.6|34
1649668800000|2022-04-11 09:20:00|26849.1|26842.1|26856.6|26849.6|26859.1|26852.1|26841.6|26834.6|47
1649669100000|2022-04-11 09:25:00|26859.1|26852.1|26866.6|26859.6|26871.6|26864.6|26856.6|26849.6|40
1649669400000|2022-04-11 09:30:00|26864.1|26857.1|26869.1|26862.1|26871.6|26864.6|26856.6|26849.6|52
1649669700000|2022-04-11 09:35:00|26871.6|26864.6|26881.6|26874.6|26881.6|26874.6|26864.1|26857.1|39
1649670000000|2022-04-11 09:40:00|26886.6|26879.6|26881.6|26874.6|26886.6|26879.6|26866.6|26859.6|70
1649670300000|2022-04-11 09:45:00|26879.1|26872.1|26886.6|26879.6|26916.6|26909.6|26879.1|26872.1|248
1649670600000|2022-04-11 09:50:00|26889.1|26882.1|26911.6|26904.6|26911.6|26904.6|26884.1|26877.1|124
1649670900000|2022-04-11 09:55:00|26914.1|26907.1|26901.6|26894.6|26916.6|26909.6|26899.1|26892.1|172
1649671200000|2022-04-11 10:00:00|26906.6|26899.6|26911.6|26904.6|26921.6|26914.6|26901.6|26894.6|120
1649671500000|2022-04-11 10:05:00|26914.1|26907.1|26916.6|26909.6|26926.6|26919.6|26911.6|26904.6|97
1649671800000|2022-04-11 10:10:00|26914.1|26907.1|26909.1|26902.1|26921.6|26914.6|26901.6|26894.6|59
1649672100000|2022-04-11 10:15:00|26911.6|26904.6|26924.1|26917.1|26929.1|26922.1|26906.6|26899.6|63
1649672400000|2022-04-11 10:20:00|26921.6|26914.6|26906.6|26899.6|26921.6|26914.6|26901.6|26894.6|184
1649672700000|2022-04-11 10:25:00|26911.6|26904.6|26901.6|26894.6|26911.6|26904.6|26899.1|26892.1|82
1649673000000|2022-04-11 10:30:00|26899.1|26892.1|26891.6|26884.6|26911.6|26904.6|26891.6|26884.6|36
1649673300000|2022-04-11 10:35:00|26896.6|26889.6|26896.6|26889.6|26901.6|26894.6|26889.1|26882.1|146
1649673600000|2022-04-11 10:40:00|26899.1|26892.1|26886.6|26879.6|26901.6|26894.6|26876.6|26869.6|48
1649673900000|2022-04-11 10:45:00|26884.1|26877.1|26916.6|26909.6|26921.6|26914.6|26884.1|26877.1|74
1649674200000|2022-04-11 10:50:00|26919.1|26912.1|26931.6|26924.6|26936.6|26929.6|26916.6|26909.6|152
1649674500000|2022-04-11 10:55:00|26936.6|26929.6|26966.6|26959.6|26966.6|26959.6|26936.6|26929.6|110
1649674800000|2022-04-11 11:00:00|26964.1|26957.1|26971.6|26964.6|26976.6|26969.6|26946.6|26939.6|242
1649675100000|2022-04-11 11:05:00|26974.1|26967.1|26961.6|26954.6|26976.6|26969.6|26954.1|26947.1|85
1649675400000|2022-04-11 11:10:00|26966.6|26959.6|26956.6|26949.6|26969.1|26962.1|26951.6|26944.6|54
1649675700000|2022-04-11 11:15:00|26954.1|26947.1|26941.6|26934.6|26956.6|26949.6|26936.6|26929.6|141
1649676000000|2022-04-11 11:20:00|26936.6|26929.6|26946.6|26939.6|26946.6|26939.6|26931.6|26924.6|110
1649676300000|2022-04-11 11:25:00|26944.1|26937.1|26966.6|26959.6|26969.1|26962.1|26936.6|26929.6|204
1649676600000|2022-04-11 11:30:00|26964.1|26957.1|26946.6|26939.6|26966.6|26959.6|26946.6|26939.6|102
1649676900000|2022-04-11 11:35:00|26949.1|26942.1|26939.1|26932.1|26951.6|26944.6|26936.6|26929.6|124
1649677200000|2022-04-11 11:40:00|26936.6|26929.6|26926.6|26919.6|26941.6|26934.6|26921.6|26914.6|106
1649677500000|2022-04-11 11:45:00|26924.1|26917.1|26904.1|26897.1|26926.6|26919.6|26896.6|26889.6|243
1649677800000|2022-04-11 11:50:00|26906.6|26899.6|26906.6|26899.6|26911.6|26904.6|26901.6|26894.6|78
1649678100000|2022-04-11 11:55:00|26901.6|26894.6|26906.6|26899.6|26916.6|26909.6|26901.6|26894.6|72
1649678400000|2022-04-11 12:00:00|26909.1|26902.1|26914.1|26907.1|26926.6|26919.6|26901.6|26894.6|86
1649678700000|2022-04-11 12:05:00|26916.6|26909.6|26886.6|26879.6|26916.6|26909.6|26881.6|26874.6|70
1649679000000|2022-04-11 12:10:00|26881.6|26874.6|26891.6|26884.6|26894.1|26887.1|26876.6|26869.6|141
1649679300000|2022-04-11 12:15:00|26886.6|26879.6|26894.1|26887.1|26899.1|26892.1|26881.6|26874.6|44
1649679600000|2022-04-11 12:20:00|26896.6|26889.6|26871.6|26864.6|26896.6|26889.6|26866.6|26859.6|81
1649679900000|2022-04-11 12:25:00|26869.1|26862.1|26876.6|26869.6|26886.6|26879.6|26866.6|26859.6|94
1649680200000|2022-04-11 12:30:00|26879.1|26872.1|26876.6|26869.6|26886.6|26879.6|26871.6|26864.6|139
1649680500000|2022-04-11 12:35:00|26879.1|26872.1|26874.1|26867.1|26886.6|26879.6|26871.6|26864.6|125
1649680800000|2022-04-11 12:40:00|26876.6|26869.6|26886.6|26879.6|26886.6|26879.6|26866.6|26859.6|42
1649681100000|2022-04-11 12:45:00|26889.1|26882.1|26901.6|26894.6|26901.6|26894.6|26881.6|26874.6|173
1649681400000|2022-04-11 12:50:00|26899.1|26892.1|26896.6|26889.6|26909.1|26902.1|26891.6|26884.6|113
1649681700000|2022-04-11 12:55:00|26899.1|26892.1|26884.1|26877.1|26901.6|26894.6|26881.6|26874.6|120
1649682000000|2022-04-11 13:00:00|26886.6|26879.6|26901.6|26894.6|26901.6|26894.6|26886.6|26879.6|33
1649682300000|2022-04-11 13:05:00|26899.1|26892.1|26884.1|26877.1|26901.6|26894.6|26881.6|26874.6|48
1649682600000|2022-04-11 13:10:00|26881.6|26874.6|26896.6|26889.6|26896.6|26889.6|26881.6|26874.6|77
1649682900000|2022-04-11 13:15:00|26899.1|26892.1|26899.1|26892.1|26906.6|26899.6|26896.6|26889.6|47
1649683200000|2022-04-11 13:20:00|26896.6|26889.6|26896.6|26889.6|26901.6|26894.6|26884.1|26877.1|87
1649683500000|2022-04-11 13:25:00|26891.6|26884.6|26886.6|26879.6|26906.6|26899.6|26886.6|26879.6|107
1649683800000|2022-04-11 13:30:00|26889.1|26882.1|26891.6|26884.6|26931.6|26924.6|26871.6|26864.6|349
1649684100000|2022-04-11 13:35:00|26896.6|26889.6|26859.1|26852.1|26926.6|26919.6|26851.6|26844.6|333
1649684400000|2022-04-11 13:40:00|26856.6|26849.6|26896.6|26889.6|26906.6|26899.6|26844.1|26837.1|453
1649684700000|2022-04-11 13:45:00|26894.1|26887.1|26899.1|26892.1|26911.6|26904.6|26876.6|26869.6|281
1649685000000|2022-04-11 13:50:00|26901.6|26894.6|26924.1|26917.1|26926.6|26919.6|26881.6|26874.6|200
1649685300000|2022-04-11 13:55:00|26926.6|26919.6|26956.6|26949.6|26961.6|26954.6|26914.1|26907.1|299
1649685600000|2022-04-11 14:00:00|26951.6|26944.6|26926.6|26919.6|26959.1|26952.1|26926.6|26919.6|371
1649685900000|2022-04-11 14:05:00|26924.1|26917.1|26956.6|26949.6|26966.6|26959.6|26916.6|26909.6|316
1649686200000|2022-04-11 14:10:00|26951.6|26944.6|26951.6|26944.6|26971.6|26964.6|26936.6|26929.6|174
1649686500000|2022-04-11 14:15:00|26949.1|26942.1|26931.6|26924.6|26971.6|26964.6|26921.6|26914.6|218
1649686800000|2022-04-11 14:20:00|26926.6|26919.6|26931.6|26924.6|26949.1|26942.1|26926.6|26919.6|81
1649687100000|2022-04-11 14:25:00|26936.6|26929.6|26906.6|26899.6|26939.1|26932.1|26891.6|26884.6|126
1649687400000|2022-04-11 14:30:00|26901.6|26894.6|26921.6|26914.6|26924.1|26917.1|26894.1|26887.1|86
1649687700000|2022-04-11 14:35:00|26919.1|26912.1|26891.6|26884.6|26924.1|26917.1|26891.6|26884.6|96
1649688000000|2022-04-11 14:40:00|26889.1|26882.1|26876.6|26869.6|26891.6|26884.6|26866.6|26859.6|116
1649688300000|2022-04-11 14:45:00|26879.1|26872.1|26876.6|26869.6|26884.1|26877.1|26866.6|26859.6|56
1649688600000|2022-04-11 14:50:00|26871.6|26864.6|26881.6|26874.6|26886.6|26879.6|26866.6|26859.6|146
1649688900000|2022-04-11 14:55:00|26876.6|26869.6|26876.6|26869.6|26886.6|26879.6|26871.6|26864.6|116
1649689200000|2022-04-11 15:00:00|26871.6|26864.6|26869.1|26862.1|26876.6|26869.6|26854.1|26847.1|84
1649689500000|2022-04-11 15:05:00|26871.6|26864.6|26854.1|26847.1|26871.6|26864.6|26846.6|26839.6|142
1649689800000|2022-04-11 15:10:00|26851.6|26844.6|26841.6|26834.6|26861.6|26854.6|26831.6|26824.6|155
1649690100000|2022-04-11 15:15:00|26839.1|26832.1|26846.6|26839.6|26851.6|26844.6|26831.6|26824.6|45
1649690400000|2022-04-11 15:20:00|26844.1|26837.1|26839.1|26832.1|26849.1|26842.1|26836.6|26829.6|116
1649690700000|2022-04-11 15:25:00|26836.6|26829.6|26846.6|26839.6|26851.6|26844.6|26836.6|26829.6|76
1649691000000|2022-04-11 15:30:00|26844.1|26837.1|26876.6|26869.6|26879.1|26872.1|26841.6|26834.6|166
1649691300000|2022-04-11 15:35:00|26881.6|26874.6|26881.6|26874.6|26891.6|26884.6|26876.6|26869.6|168
1649691600000|2022-04-11 15:40:00|26884.1|26877.1|26886.6|26879.6|26891.6|26884.6|26881.6|26874.6|89
1649691900000|2022-04-11 15:45:00|26889.1|26882.1|26886.6|26879.6|26896.6|26889.6|26876.6|26869.6|128
1649692200000|2022-04-11 15:50:00|26884.1|26877.1|26891.6|26884.6|26896.6|26889.6|26874.1|26867.1|70
1649692500000|2022-04-11 15:55:00|26889.1|26882.1|26881.6|26874.6|26891.6|26884.6|26871.6|26864.6|55
1649692800000|2022-04-11 16:00:00|26876.6|26869.6|26886.6|26879.6|26886.6|26879.6|26871.6|26864.6|127
1649693100000|2022-04-11 16:05:00|26884.1|26877.1|26876.6|26869.6|26886.6|26879.6|26871.6|26864.6|142
1649693400000|2022-04-11 16:10:00|26874.1|26867.1|26861.6|26854.6|26876.6|26869.6|26861.6|26854.6|50
1649693700000|2022-04-11 16:15:00|26856.6|26849.6|26871.6|26864.6|26871.6|26864.6|26856.6|26849.6|104
1649694000000|2022-04-11 16:20:00|26876.6|26869.6|26861.6|26854.6|26876.6|26869.6|26859.1|26852.1|64
1649694300000|2022-04-11 16:25:00|26859.1|26852.1|26856.6|26849.6|26864.1|26857.1|26851.6|26844.6|50
1649694600000|2022-04-11 16:30:00|26851.6|26844.6|26851.6|26844.6|26856.6|26849.6|26846.6|26839.6|62
1649694900000|2022-04-11 16:35:00|26854.1|26847.1|26851.6|26844.6|26861.6|26854.6|26851.6|26844.6|50
1649695200000|2022-04-11 16:40:00|26846.6|26839.6|26846.6|26839.6|26856.6|26849.6|26841.6|26834.6|41
1649695500000|2022-04-11 16:45:00|26851.6|26844.6|26861.6|26854.6|26866.6|26859.6|26851.6|26844.6|58
1649695800000|2022-04-11 16:50:00|26856.6|26849.6|26841.6|26834.6|26866.6|26859.6|26836.6|26829.6|56
1649696100000|2022-04-11 16:55:00|26839.1|26832.1|26856.6|26849.6|26861.6|26854.6|26836.6|26829.6|44
1649696400000|2022-04-11 17:00:00|26861.6|26854.6|26881.6|26874.6|26881.6|26874.6|26861.6|26854.6|88
1649696700000|2022-04-11 17:05:00|26879.1|26872.1|26881.6|26874.6|26891.6|26884.6|26876.6|26869.6|52
1649697000000|2022-04-11 17:10:00|26884.1|26877.1|26891.6|26884.6|26899.1|26892.1|26876.6|26869.6|68
1649697300000|2022-04-11 17:15:00|26886.6|26879.6|26871.6|26864.6|26891.6|26884.6|26869.1|26862.1|119
1649697600000|2022-04-11 17:20:00|26876.6|26869.6|26861.6|26854.6|26876.6|26869.6|26856.6|26849.6|44
1649697900000|2022-04-11 17:25:00|26866.6|26859.6|26866.6|26859.6|26874.1|26867.1|26856.6|26849.6|27
1649698200000|2022-04-11 17:30:00|26869.1|26862.1|26884.1|26877.1|26886.6|26879.6|26866.6|26859.6|35
1649698500000|2022-04-11 17:35:00|26881.6|26874.6|26874.1|26867.1|26894.1|26887.1|26864.1|26857.1|30
1649698800000|2022-04-11 17:40:00|26871.6|26864.6|26874.1|26867.1|26889.1|26882.1|26871.6|26864.6|59
1649699100000|2022-04-11 17:45:00|26871.6|26864.6|26871.6|26864.6|26876.6|26869.6|26866.6|26859.6|60
1649699400000|2022-04-11 17:50:00|26869.1|26862.1|26871.6|26864.6|26876.6|26869.6|26866.6|26859.6|48
1649699700000|2022-04-11 17:55:00|26869.1|26862.1|26881.6|26874.6|26881.6|26874.6|26866.6|26859.6|50
1649700000000|2022-04-11 18:00:00|26886.6|26879.6|26876.6|26869.6|26886.6|26879.6|26866.6|26859.6|97
1649700300000|2022-04-11 18:05:00|26874.1|26867.1|26896.6|26889.6|26906.6|26899.6|26871.6|26864.6|105
1649700600000|2022-04-11 18:10:00|26894.1|26887.1|26856.6|26849.6|26901.6|26894.6|26851.6|26844.6|93
1649700900000|2022-04-11 18:15:00|26854.1|26847.1|26836.6|26829.6|26854.1|26847.1|26836.6|26829.6|56
1649701200000|2022-04-11 18:20:00|26834.1|26827.1|26841.6|26834.6|26846.6|26839.6|26834.1|26827.1|46
1649701500000|2022-04-11 18:25:00|26844.1|26837.1|26851.6|26844.6|26856.6|26849.6|26841.6|26834.6|56
1649701800000|2022-04-11 18:30:00|26846.6|26839.6|26866.6|26859.6|26866.6|26859.6|26841.6|26834.6|181
1649702100000|2022-04-11 18:35:00|26861.6|26854.6|26871.6|26864.6|26871.6|26864.6|26856.6|26849.6|88
1649702400000|2022-04-11 18:40:00|26869.1|26862.1|26871.6|26864.6|26876.6|26869.6|26861.6|26854.6|57
1649702700000|2022-04-11 18:45:00|26869.1|26862.1|26894.1|26887.1|26896.6|26889.6|26864.1|26857.1|114
1649703000000|2022-04-11 18:50:00|26896.6|26889.6|26891.6|26884.6|26911.6|26904.6|26889.1|26882.1|115
1649703300000|2022-04-11 18:55:00|26896.6|26889.6|26889.1|26882.1|26901.6|26894.6|26884.1|26877.1|94
1649703600000|2022-04-11 19:00:00|26891.6|26884.6|26879.1|26872.1|26916.6|26909.6|26876.6|26869.6|94
1649703900000|2022-04-11 19:05:00|26876.6|26869.6|26881.6|26874.6|26886.6|26879.6|26861.6|26854.6|72
1649704200000|2022-04-11 19:10:00|26884.1|26877.1|26871.6|26864.6|26891.6|26884.6|26866.6|26859.6|63
1649704500000|2022-04-11 19:15:00|26869.1|26862.1|26851.6|26844.6|26871.6|26864.6|26846.6|26839.6|69
1649704800000|2022-04-11 19:20:00|26849.1|26842.1|26841.6|26834.6|26851.6|26844.6|26841.6|26834.6|61
1649705100000|2022-04-11 19:25:00|26844.1|26837.1|26806.6|26799.6|26846.6|26839.6|26806.6|26799.6|129
1649705400000|2022-04-11 19:30:00|26804.1|26797.1|26771.6|26764.6|26811.6|26804.6|26771.6|26764.6|174
1649705700000|2022-04-11 19:35:00|26774.1|26767.1|26771.6|26764.6|26776.6|26769.6|26756.6|26749.6|282
1649706000000|2022-04-11 19:40:00|26769.1|26762.1|26761.6|26754.6|26781.6|26774.6|26756.6|26749.6|228
1649706300000|2022-04-11 19:45:00|26759.1|26752.1|26751.6|26744.6|26771.6|26764.6|26746.6|26739.6|119
1649706600000|2022-04-11 19:50:00|26756.6|26749.6|26739.1|26732.1|26769.1|26762.1|26736.6|26729.6|133
1649706900000|2022-04-11 19:55:00|26741.6|26734.6|26736.6|26729.6|26741.6|26734.6|26716.6|26709.6|342
1649707200000|2022-04-11 20:00:00|26741.6|26734.6|26721.6|26714.6|26746.6|26739.6|26716.6|26709.6|114
1649707500000|2022-04-11 20:05:00|26719.1|26712.1|26726.6|26719.6|26729.1|26722.1|26716.6|26709.6|50
1649707800000|2022-04-11 20:10:00|26729.1|26722.1|26724.1|26717.1|26736.6|26729.6|26721.6|26714.6|63
1649708100000|2022-04-11 20:15:00|26726.6|26719.6|26726.6|26719.6|26731.6|26724.6|26721.6|26714.6|11
1649708400000|2022-04-11 20:20:00|26729.1|26722.1|26726.6|26719.6|26736.6|26729.6|26724.1|26717.1|66
1649708700000|2022-04-11 20:25:00|26724.1|26717.1|26724.1|26717.1|26726.6|26719.6|26724.1|26717.1|5
1649709000000|2022-04-11 20:30:00|26721.6|26714.6|26721.6|26714.6|26726.6|26719.6|26721.6|26714.6|20
1649709300000|2022-04-11 20:35:00|26724.1|26717.1|26731.6|26724.6|26731.6|26724.6|26721.6|26714.6|9
1649709600000|2022-04-11 20:40:00|26729.1|26722.1|26726.6|26719.6|26731.6|26724.6|26724.1|26717.1|19
1649709900000|2022-04-11 20:45:00|26729.1|26722.1|26731.6|26724.6|26734.1|26727.1|26721.6|26714.6|90
1649710200000|2022-04-11 20:50:00|26729.1|26722.1|26729.1|26722.1|26734.1|26727.1|26726.6|26719.6|21
1649710500000|2022-04-11 20:55:00|26726.6|26719.6|26728.1|26713.1|26731.6|26724.6|26721.6|26710.6|53
1649710800000|2022-04-11 21:00:00|26730.6|26715.6|26728.1|26713.1|26740.6|26725.6|26725.6|26710.6|1
1649711700000|2022-04-11 21:15:00|26732|26702|26731.1|26701.1|26732|26702|26730.7|26700.7|15309
1649712000000|2022-04-11 21:20:00|26731.5|26701.5|26731.6|26701.6|26735|26705|26731.5|26701.5|0
1649712300000|2022-04-11 21:25:00|26732.3|26702.3|26731.7|26701.7|26733|26703|26730.2|26700.2|0
1649712600000|2022-04-11 21:30:00|26731.9|26701.9|26730.8|26700.8|26732.1|26702.1|26730.2|26700.2|0
1649712900000|2022-04-11 21:35:00|26730.6|26700.6|26730.3|26700.3|26731.7|26701.7|26730.3|26700.3|0
1649713200000|2022-04-11 21:40:00|26730.2|26700.2|26728.9|26698.9|26730.4|26700.4|26725.9|26695.9|0
1649713500000|2022-04-11 21:45:00|26728.8|26698.8|26727.9|26697.9|26729.1|26699.1|26727.4|26697.4|0
1649713800000|2022-04-11 21:50:00|26728.1|26698.1|26725.7|26695.7|26728.1|26698.1|26725.7|26695.7|0
1649714100000|2022-04-11 21:55:00|26725.9|26695.9|26722.9|26692.9|26725.9|26695.9|26722.4|26692.4|0
1649714400000|2022-04-11 22:00:00|26727.5|26697.5|26740.6|26725.6|26755.6|26740.6|26726.4|26696.4|3
1649714700000|2022-04-11 22:05:00|26745.6|26730.6|26735.6|26720.6|26745.6|26730.6|26730.6|26715.6|1
1649715000000|2022-04-11 22:10:00|26730.6|26715.6|26735.6|26720.6|26735.6|26720.6|26730.6|26715.6|2
1649715300000|2022-04-11 22:15:00|26738.1|26723.1|26745.6|26730.6|26745.6|26730.6|26738.1|26723.1|8
1649715600000|2022-04-11 22:20:00|26740.6|26725.6|26740.6|26725.6|26745.6|26730.6|26735.6|26720.6|9
1649715900000|2022-04-11 22:25:00|26735.6|26720.6|26735.6|26720.6|26735.6|26720.6|26735.6|26720.6|14
1649716200000|2022-04-11 22:30:00|26730.6|26715.6|26733.1|26718.1|26735.6|26720.6|26730.6|26715.6|6
1649716800000|2022-04-11 22:40:00|26730.6|26715.6|26733.1|26718.1|26733.1|26718.1|26730.6|26715.6|6
1649717400000|2022-04-11 22:50:00|26730.6|26715.6|26725.6|26710.6|26730.6|26715.6|26725.6|26710.6|13
1649717700000|2022-04-11 22:55:00|26735.6|26720.6|26735.6|26720.6|26735.6|26720.6|26735.6|26720.6|18
1649718000000|2022-04-11 23:00:00|26740.6|26725.6|26718.1|26703.1|26740.6|26725.6|26715.6|26700.6|44
1649718300000|2022-04-11 23:05:00|26715.6|26700.6|26708.1|26693.1|26718.1|26703.1|26705.6|26690.6|18
1649718600000|2022-04-11 23:10:00|26705.6|26690.6|26703.1|26688.1|26708.1|26693.1|26695.6|26680.6|38
1649718900000|2022-04-11 23:15:00|26695.6|26680.6|26693.1|26678.1|26695.6|26680.6|26690.6|26675.6|12
1649719200000|2022-04-11 23:20:00|26690.6|26675.6|26683.1|26668.1|26695.6|26680.6|26678.1|26663.1|31
1649719500000|2022-04-11 23:25:00|26678.1|26663.1|26678.1|26663.1|26680.6|26665.6|26670.6|26655.6|45
1649719800000|2022-04-11 23:30:00|26674.1|26667.1|26654.1|26647.1|26691.6|26684.6|26651.6|26644.6|12767
1649720100000|2022-04-11 23:35:00|26651.6|26644.6|26631.6|26624.6|26651.6|26644.6|26626.6|26619.6|153
1649720400000|2022-04-11 23:40:00|26626.6|26619.6|26626.6|26619.6|26644.1|26637.1|26616.6|26609.6|212
1649720700000|2022-04-11 23:45:00|26629.1|26622.1|26561.6|26554.6|26629.1|26622.1|26556.6|26549.6|496
1649721000000|2022-04-11 23:50:00|26564.1|26557.1|26566.6|26559.6|26601.6|26594.6|26556.6|26549.6|354
1649721300000|2022-04-11 23:55:00|26561.6|26554.6|26576.6|26569.6|26581.6|26574.6|26531.6|26524.6|411
1649721600000|2022-04-12 00:00:00|26564.1|26557.1|26606.6|26599.6|26636.6|26629.6|26564.1|26557.1|1290
1649721900000|2022-04-12 00:05:00|26611.6|26604.6|26589.1|26582.1|26641.6|26634.6|26584.1|26577.1|652
1649722200000|2022-04-12 00:10:00|26586.6|26579.6|26589.1|26582.1|26599.1|26592.1|26556.6|26549.6|448
1649722500000|2022-04-12 00:15:00|26591.6|26584.6|26574.1|26567.1|26621.6|26614.6|26571.6|26564.6|525
1649722800000|2022-04-12 00:20:00|26571.6|26564.6|26591.6|26584.6|26591.6|26584.6|26551.6|26544.6|398
1649723100000|2022-04-12 00:25:00|26589.1|26582.1|26641.6|26634.6|26641.6|26634.6|26586.6|26579.6|285
1649723400000|2022-04-12 00:30:00|26644.1|26637.1|26641.6|26634.6|26681.6|26674.6|26626.6|26619.6|453
1649723700000|2022-04-12 00:35:00|26646.6|26639.6|26659.1|26652.1|26674.1|26667.1|26634.1|26627.1|374
1649724000000|2022-04-12 00:40:00|26661.6|26654.6|26641.6|26634.6|26669.1|26662.1|26636.6|26629.6|215
1649724300000|2022-04-12 00:45:00|26644.1|26637.1|26609.1|26602.1|26646.6|26639.6|26596.6|26589.6|288
1649724600000|2022-04-12 00:50:00|26611.6|26604.6|26596.6|26589.6|26611.6|26604.6|26566.6|26559.6|298
1649724900000|2022-04-12 00:55:00|26594.1|26587.1|26541.6|26534.6|26601.6|26594.6|26519.1|26512.1|556
1649725200000|2022-04-12 01:00:00|26539.1|26532.1|26536.6|26529.6|26561.6|26554.6|26521.6|26514.6|449
1649725500000|2022-04-12 01:05:00|26539.1|26532.1|26531.6|26524.6|26541.6|26534.6|26516.6|26509.6|172
1649725800000|2022-04-12 01:10:00|26534.1|26527.1|26531.6|26524.6|26551.6|26544.6|26521.6|26514.6|167
1649726100000|2022-04-12 01:15:00|26534.1|26527.1|26526.6|26519.6|26546.6|26539.6|26526.6|26519.6|235
1649726400000|2022-04-12 01:20:00|26529.1|26522.1|26511.6|26504.6|26539.1|26532.1|26511.6|26504.6|191
1649726700000|2022-04-12 01:25:00|26506.6|26499.6|26516.6|26509.6|26524.1|26517.1|26491.6|26484.6|345
1649727000000|2022-04-12 01:30:00|26514.1|26507.1|26516.6|26509.6|26534.1|26527.1|26499.1|26492.1|396
1649727300000|2022-04-12 01:35:00|26514.1|26507.1|26506.6|26499.6|26531.6|26524.6|26501.6|26494.6|226
1649727600000|2022-04-12 01:40:00|26504.1|26497.1|26471.6|26464.6|26506.6|26499.6|26466.6|26459.6|357
1649727900000|2022-04-12 01:45:00|26469.1|26462.1|26456.6|26449.6|26471.6|26464.6|26449.1|26442.1|451
1649728200000|2022-04-12 01:50:00|26454.1|26447.1|26431.6|26424.6|26466.6|26459.6|26431.6|26424.6|358
1649728500000|2022-04-12 01:55:00|26436.6|26429.6|26431.6|26424.6|26446.6|26439.6|26406.6|26399.6|385
1649728800000|2022-04-12 02:00:00|26434.1|26427.1|26421.6|26414.6|26444.1|26437.1|26416.6|26409.6|286
1649729100000|2022-04-12 02:05:00|26419.1|26412.1|26416.6|26409.6|26421.6|26414.6|26406.6|26399.6|258
1649729400000|2022-04-12 02:10:00|26419.1|26412.1|26461.6|26454.6|26461.6|26454.6|26416.6|26409.6|237
1649729700000|2022-04-12 02:15:00|26459.1|26452.1|26446.6|26439.6|26479.1|26472.1|26446.6|26439.6|247
1649730000000|2022-04-12 02:20:00|26444.1|26437.1|26451.6|26444.6|26476.6|26469.6|26441.6|26434.6|302
1649730300000|2022-04-12 02:25:00|26446.6|26439.6|26461.6|26454.6|26461.6|26454.6|26436.6|26429.6|133
1649730600000|2022-04-12 02:30:00|26464.1|26457.1|26471.6|26464.6|26481.6|26474.6|26456.6|26449.6|232
1649730900000|2022-04-12 02:35:00|26476.6|26469.6|26466.6|26459.6|26476.6|26469.6|26461.6|26454.6|146
1649731200000|2022-04-12 02:40:00|26469.1|26462.1|26446.6|26439.6|26471.6|26464.6|26441.6|26434.6|108
1649731500000|2022-04-12 02:45:00|26449.1|26442.1|26471.6|26464.6|26471.6|26464.6|26446.6|26439.6|103
1649731800000|2022-04-12 02:50:00|26469.1|26462.1|26486.6|26479.6|26486.6|26479.6|26466.6|26459.6|83
1649732100000|2022-04-12 02:55:00|26484.1|26477.1|26476.6|26469.6|26486.6|26479.6|26476.6|26469.6|103
1649732400000|2022-04-12 03:00:00|26479.1|26472.1|26476.6|26469.6|26486.6|26479.6|26469.1|26462.1|63
1649732700000|2022-04-12 03:05:00|26471.6|26464.6|26471.6|26464.6|26479.1|26472.1|26466.6|26459.6|123
1649733000000|2022-04-12 03:10:00|26474.1|26467.1|26461.6|26454.6|26474.1|26467.1|26451.6|26444.6|118
1649733300000|2022-04-12 03:15:00|26464.1|26457.1|26461.6|26454.6|26471.6|26464.6|26456.6|26449.6|99
1649733600000|2022-04-12 03:20:00|26459.1|26452.1|26451.6|26444.6|26464.1|26457.1|26451.6|26444.6|48
1649733900000|2022-04-12 03:25:00|26456.6|26449.6|26446.6|26439.6|26459.1|26452.1|26446.6|26439.6|82
1649734200000|2022-04-12 03:30:00|26441.6|26434.6|26426.6|26419.6|26456.6|26449.6|26426.6|26419.6|343
1649734500000|2022-04-12 03:35:00|26431.6|26424.6|26441.6|26434.6|26441.6|26434.6|26416.6|26409.6|225
1649734800000|2022-04-12 03:40:00|26439.1|26432.1|26421.6|26414.6|26441.6|26434.6|26421.6|26414.6|132
1649735100000|2022-04-12 03:45:00|26424.1|26417.1|26441.6|26434.6|26441.6|26434.6|26421.6|26414.6|100
1649735400000|2022-04-12 03:50:00|26444.1|26437.1|26424.1|26417.1|26446.6|26439.6|26421.6|26414.6|144
1649735700000|2022-04-12 03:55:00|26426.6|26419.6|26401.6|26394.6|26429.1|26422.1|26396.6|26389.6|255
1649736000000|2022-04-12 04:00:00|26399.1|26392.1|26391.6|26384.6|26411.6|26404.6|26391.6|26384.6|253
1649736300000|2022-04-12 04:05:00|26386.6|26379.6|26381.6|26374.6|26401.6|26394.6|26376.6|26369.6|218
1649736600000|2022-04-12 04:10:00|26379.1|26372.1|26391.6|26384.6|26391.6|26384.6|26379.1|26372.1|198
1649736900000|2022-04-12 04:15:00|26386.6|26379.6|26396.6|26389.6|26401.6|26394.6|26381.6|26374.6|149
1649737200000|2022-04-12 04:20:00|26401.6|26394.6|26384.1|26377.1|26406.6|26399.6|26381.6|26374.6|151
1649737500000|2022-04-12 04:25:00|26386.6|26379.6|26336.6|26329.6|26391.6|26384.6|26331.6|26324.6|502
1649737800000|2022-04-12 04:30:00|26341.6|26334.6|26361.6|26354.6|26361.6|26354.6|26329.1|26322.1|367
1649738100000|2022-04-12 04:35:00|26359.1|26352.1|26331.6|26324.6|26361.6|26354.6|26331.6|26324.6|323
1649738400000|2022-04-12 04:40:00|26334.1|26327.1|26321.6|26314.6|26341.6|26334.6|26316.6|26309.6|383
1649738700000|2022-04-12 04:45:00|26326.6|26319.6|26331.6|26324.6|26336.6|26329.6|26326.6|26319.6|282
1649739000000|2022-04-12 04:50:00|26334.1|26327.1|26339.1|26332.1|26349.1|26342.1|26331.6|26324.6|291
1649739300000|2022-04-12 04:55:00|26336.6|26329.6|26326.6|26319.6|26336.6|26329.6|26311.6|26304.6|267
1649739600000|2022-04-12 05:00:00|26331.6|26324.6|26311.6|26304.6|26341.6|26334.6|26304.1|26297.1|547
1649739900000|2022-04-12 05:05:00|26309.1|26302.1|26326.6|26319.6|26331.6|26324.6|26306.6|26299.6|221
1649740200000|2022-04-12 05:10:00|26329.1|26322.1|26361.6|26354.6|26364.1|26357.1|26326.6|26319.6|561
1649740500000|2022-04-12 05:15:00|26364.1|26357.1|26386.6|26379.6|26389.1|26382.1|26356.6|26349.6|411
1649740800000|2022-04-12 05:20:00|26384.1|26377.1|26366.6|26359.6|26391.6|26384.6|26354.1|26347.1|400
1649741100000|2022-04-12 05:25:00|26364.1|26357.1|26359.1|26352.1|26371.6|26364.6|26351.6|26344.6|384
1649741400000|2022-04-12 05:30:00|26356.6|26349.6|26366.6|26359.6|26376.6|26369.6|26349.1|26342.1|213
1649741700000|2022-04-12 05:35:00|26369.1|26362.1|26356.6|26349.6|26371.6|26364.6|26336.6|26329.6|346
1649742000000|2022-04-12 05:40:00|26351.6|26344.6|26336.6|26329.6|26359.1|26352.1|26331.6|26324.6|299
1649742300000|2022-04-12 05:45:00|26334.1|26327.1|26331.6|26324.6|26341.6|26334.6|26326.6|26319.6|454
1649742600000|2022-04-12 05:50:00|26336.6|26329.6|26346.6|26339.6|26361.6|26354.6|26334.1|26327.1|631
1649742900000|2022-04-12 05:55:00|26344.1|26337.1|26346.6|26339.6|26356.6|26349.6|26326.6|26319.6|1528
1649743200000|2022-04-12 06:00:00|26341.6|26334.6|26301.6|26294.6|26361.6|26354.6|26296.6|26289.6|1592
1649743500000|2022-04-12 06:05:00|26304.1|26297.1|26301.6|26294.6|26306.6|26299.6|26261.6|26254.6|1567
1649743800000|2022-04-12 06:10:00|26304.1|26297.1|26331.6|26324.6|26346.6|26339.6|26304.1|26297.1|577
1649744100000|2022-04-12 06:15:00|26329.1|26322.1|26336.6|26329.6|26341.6|26334.6|26324.1|26317.1|258
1649744400000|2022-04-12 06:20:00|26331.6|26324.6|26316.6|26309.6|26331.6|26324.6|26316.6|26309.6|175
1649744700000|2022-04-12 06:25:00|26319.1|26312.1|26329.1|26322.1|26334.1|26327.1|26319.1|26312.1|76
1649745000000|2022-04-12 06:30:00|26326.6|26319.6|26341.6|26334.6|26341.6|26334.6|26321.6|26314.6|38
1649745300000|2022-04-12 06:35:00|26344.1|26337.1|26386.6|26379.6|26389.1|26382.1|26344.1|26337.1|183
1649745600000|2022-04-12 06:40:00|26379.1|26372.1|26359.1|26352.1|26386.6|26379.6|26359.1|26352.1|54
1649745900000|2022-04-12 06:45:00|26356.6|26349.6|26351.6|26344.6|26361.6|26354.6|26336.6|26329.6|58
1649746200000|2022-04-12 06:50:00|26354.1|26347.1|26354.1|26347.1|26359.1|26352.1|26351.6|26344.6|13
1649746500000|2022-04-12 06:55:00|26351.6|26344.6|26374.1|26367.1|26374.1|26367.1|26339.1|26332.1|69
1649746800000|2022-04-12 07:00:00|26371.6|26364.6|26319.1|26312.1|26374.1|26367.1|26316.6|26309.6|134
1649747100000|2022-04-12 07:05:00|26316.6|26309.6|26291.6|26284.6|26334.1|26327.1|26271.6|26264.6|497
1649747400000|2022-04-12 07:10:00|26289.1|26282.1|26311.6|26304.6|26336.6|26329.6|26289.1|26282.1|264
1649747700000|2022-04-12 07:15:00|26314.1|26307.1|26294.1|26287.1|26316.6|26309.6|26281.6|26274.6|61
1649748000000|2022-04-12 07:20:00|26296.6|26289.6|26284.1|26277.1|26309.1|26302.1|26246.6|26239.6|308
1649748300000|2022-04-12 07:25:00|26281.6|26274.6|26279.1|26272.1|26309.1|26302.1|26276.6|26269.6|116
1649748600000|2022-04-12 07:30:00|26281.6|26274.6|26271.6|26264.6|26281.6|26274.6|26249.1|26242.1|248
1649748900000|2022-04-12 07:35:00|26269.1|26262.1|26286.6|26279.6|26291.6|26284.6|26261.6|26254.6|173
1649749200000|2022-04-12 07:40:00|26281.6|26274.6|26271.6|26264.6|26296.6|26289.6|26266.6|26259.6|129
1649749500000|2022-04-12 07:45:00|26269.1|26262.1|26321.6|26314.6|26326.6|26319.6|26266.6|26259.6|210
1649749800000|2022-04-12 07:50:00|26319.1|26312.1|26341.6|26334.6|26349.1|26342.1|26301.6|26294.6|160
1649750100000|2022-04-12 07:55:00|26339.1|26332.1|26356.6|26349.6|26364.1|26357.1|26336.6|26329.6|156
1649750400000|2022-04-12 08:00:00|26351.6|26344.6|26346.6|26339.6|26376.6|26369.6|26344.1|26337.1|147
1649750700000|2022-04-12 08:05:00|26351.6|26344.6|26371.6|26364.6|26374.1|26367.1|26336.6|26329.6|143
1649751000000|2022-04-12 08:10:00|26374.1|26367.1|26386.6|26379.6|26386.6|26379.6|26366.6|26359.6|164
1649751300000|2022-04-12 08:15:00|26389.1|26382.1|26376.6|26369.6|26399.1|26392.1|26366.6|26359.6|221
1649751600000|2022-04-12 08:20:00|26381.6|26374.6|26386.6|26379.6|26391.6|26384.6|26376.6|26369.6|226
1649751900000|2022-04-12 08:25:00|26381.6|26374.6|26396.6|26389.6|26396.6|26389.6|26366.6|26359.6|111
1649752200000|2022-04-12 08:30:00|26394.1|26387.1|26421.6|26414.6|26426.6|26419.6|26389.1|26382.1|103
1649752500000|2022-04-12 08:35:00|26424.1|26417.1|26436.6|26429.6|26446.6|26439.6|26421.6|26414.6|175
1649752800000|2022-04-12 08:40:00|26441.6|26434.6|26446.6|26439.6|26451.6|26444.6|26436.6|26429.6|153
1649753100000|2022-04-12 08:45:00|26444.1|26437.1|26459.1|26452.1|26461.6|26454.6|26436.6|26429.6|203
1649753400000|2022-04-12 08:50:00|26456.6|26449.6|26461.6|26454.6|26476.6|26469.6|26456.6|26449.6|176
1649753700000|2022-04-12 08:55:00|26464.1|26457.1|26446.6|26439.6|26466.6|26459.6|26446.6|26439.6|135
1649754000000|2022-04-12 09:00:00|26449.1|26442.1|26436.6|26429.6|26454.1|26447.1|26436.6|26429.6|119
1649754300000|2022-04-12 09:05:00|26439.1|26432.1|26466.6|26459.6|26471.6|26464.6|26431.6|26424.6|93
1649754600000|2022-04-12 09:10:00|26461.6|26454.6|26441.6|26434.6|26471.6|26464.6|26436.6|26429.6|150
1649754900000|2022-04-12 09:15:00|26444.1|26437.1|26449.1|26442.1|26459.1|26452.1|26436.6|26429.6|113
1649755200000|2022-04-12 09:20:00|26446.6|26439.6|26451.6|26444.6|26451.6|26444.6|26436.6|26429.6|62
1649755500000|2022-04-12 09:25:00|26449.1|26442.1|26456.6|26449.6|26464.1|26457.1|26441.6|26434.6|46
1649755800000|2022-04-12 09:30:00|26461.6|26454.6|26454.1|26447.1|26471.6|26464.6|26446.6|26439.6|72
1649756100000|2022-04-12 09:35:00|26451.6|26444.6|26471.6|26464.6|26476.6|26469.6|26446.6|26439.6|46
1649756400000|2022-04-12 09:40:00|26474.1|26467.1|26476.6|26469.6|26479.1|26472.1|26466.6|26459.6|43
1649756700000|2022-04-12 09:45:00|26474.1|26467.1|26456.6|26449.6|26474.1|26467.1|26451.6|26444.6|47
1649757000000|2022-04-12 09:50:00|26459.1|26452.1|26481.6|26474.6|26481.6|26474.6|26456.6|26449.6|51
1649757300000|2022-04-12 09:55:00|26476.6|26469.6|26466.6|26459.6|26481.6|26474.6|26461.6|26454.6|83
1649757600000|2022-04-12 10:00:00|26464.1|26457.1|26476.6|26469.6|26481.6|26474.6|26461.6|26454.6|57
1649757900000|2022-04-12 10:05:00|26474.1|26467.1|26476.6|26469.6|26476.6|26469.6|26461.6|26454.6|60
1649758200000|2022-04-12 10:10:00|26474.1|26467.1|26479.1|26472.1|26491.6|26484.6|26471.6|26464.6|134
1649758500000|2022-04-12 10:15:00|26476.6|26469.6|26466.6|26459.6|26479.1|26472.1|26466.6|26459.6|102
1649758800000|2022-04-12 10:20:00|26471.6|26464.6|26471.6|26464.6|26481.6|26474.6|26466.6|26459.6|63
1649759100000|2022-04-12 10:25:00|26469.1|26462.1|26481.6|26474.6|26481.6|26474.6|26456.6|26449.6|78
1649759400000|2022-04-12 10:30:00|26479.1|26472.1|26486.6|26479.6|26486.6|26479.6|26471.6|26464.6|52
1649759700000|2022-04-12 10:35:00|26489.1|26482.1|26501.6|26494.6|26511.6|26504.6|26489.1|26482.1|128
1649760000000|2022-04-12 10:40:00|26499.1|26492.1|26501.6|26494.6|26506.6|26499.6|26486.6|26479.6|42
1649760300000|2022-04-12 10:45:00|26504.1|26497.1|26501.6|26494.6|26504.1|26497.1|26496.6|26489.6|33
1649760600000|2022-04-12 10:50:00|26499.1|26492.1|26501.6|26494.6|26501.6|26494.6|26496.6|26489.6|15
1649760900000|2022-04-12 10:55:00|26499.1|26492.1|26481.6|26474.6|26501.6|26494.6|26476.6|26469.6|44
1649761200000|2022-04-12 11:00:00|26484.1|26477.1|26474.1|26467.1|26491.6|26484.6|26471.6|26464.6|102
1649761500000|2022-04-12 11:05:00|26471.6|26464.6|26466.6|26459.6|26476.6|26469.6|26461.6|26454.6|97
1649761800000|2022-04-12 11:10:00|26464.1|26457.1|26446.6|26439.6|26466.6|26459.6|26446.6|26439.6|58
1649762100000|2022-04-12 11:15:00|26449.1|26442.1|26451.6|26444.6|26456.6|26449.6|26431.6|26424.6|66
1649762400000|2022-04-12 11:20:00|26456.6|26449.6|26451.6|26444.6|26461.6|26454.6|26451.6|26444.6|14
1649762700000|2022-04-12 11:25:00|26454.1|26447.1|26466.6|26459.6|26471.6|26464.6|26454.1|26447.1|31
1649763000000|2022-04-12 11:30:00|26469.1|26462.1|26471.6|26464.6|26476.6|26469.6|26466.6|26459.6|31
1649763300000|2022-04-12 11:35:00|26474.1|26467.1|26471.6|26464.6|26474.1|26467.1|26466.6|26459.6|28
1649763600000|2022-04-12 11:40:00|26469.1|26462.1|26471.6|26464.6|26481.6|26474.6|26461.6|26454.6|87
1649763900000|2022-04-12 11:45:00|26474.1|26467.1|26471.6|26464.6|26476.6|26469.6|26469.1|26462.1|33
1649764200000|2022-04-12 11:50:00|26469.1|26462.1|26466.6|26459.6|26476.6|26469.6|26466.6|26459.6|37
1649764500000|2022-04-12 11:55:00|26461.6|26454.6|26471.6|26464.6|26476.6|26469.6|26461.6|26454.6|32
1649764800000|2022-04-12 12:00:00|26474.1|26467.1|26466.6|26459.6|26486.6|26479.6|26461.6|26454.6|80
1649765100000|2022-04-12 12:05:00|26476.6|26469.6|26491.6|26484.6|26499.1|26492.1|26471.6|26464.6|107
1649765400000|2022-04-12 12:10:00|26489.1|26482.1|26491.6|26484.6|26494.1|26487.1|26481.6|26474.6|95
1649765700000|2022-04-12 12:15:00|26486.6|26479.6|26491.6|26484.6|26501.6|26494.6|26486.6|26479.6|91
1649766000000|2022-04-12 12:20:00|26494.1|26487.1|26499.1|26492.1|26501.6|26494.6|26491.6|26484.6|110
1649766300000|2022-04-12 12:25:00|26496.6|26489.6|26484.1|26477.1|26501.6|26494.6|26484.1|26477.1|132
1649766600000|2022-04-12 12:30:00|26486.6|26479.6|26576.6|26569.6|26576.6|26569.6|26486.6|26479.6|938
1649766900000|2022-04-12 12:35:00|26574.1|26567.1|26586.6|26579.6|26586.6|26579.6|26551.6|26544.6|325
1649767200000|2022-04-12 12:40:00|26581.6|26574.6|26621.6|26614.6|26636.6|26629.6|26581.6|26574.6|534
1649767500000|2022-04-12 12:45:00|26624.1|26617.1|26654.1|26647.1|26656.6|26649.6|26621.6|26614.6|217
1649767800000|2022-04-12 12:50:00|26656.6|26649.6|26636.6|26629.6|26656.6|26649.6|26626.6|26619.6|256
1649768100000|2022-04-12 12:55:00|26634.1|26627.1|26626.6|26619.6|26654.1|26647.1|26621.6|26614.6|292
1649768400000|2022-04-12 13:00:00|26629.1|26622.1|26616.6|26609.6|26629.1|26622.1|26611.6|26604.6|213
1649768700000|2022-04-12 13:05:00|26619.1|26612.1|26556.6|26549.6|26636.6|26629.6|26551.6|26544.6|483
1649769000000|2022-04-12 13:10:00|26559.1|26552.1|26561.6|26554.6|26566.6|26559.6|26536.6|26529.6|157
1649769300000|2022-04-12 13:15:00|26566.6|26559.6|26564.1|26557.1|26576.6|26569.6|26551.6|26544.6|210
1649769600000|2022-04-12 13:20:00|26561.6|26554.6|26541.6|26534.6|26566.6|26559.6|26536.6|26529.6|180
1649769900000|2022-04-12 13:25:00|26539.1|26532.1|26536.6|26529.6|26551.6|26544.6|26534.1|26527.1|68
1649770200000|2022-04-12 13:30:00|26541.6|26534.6|26491.6|26484.6|26541.6|26534.6|26471.6|26464.6|411
1649770500000|2022-04-12 13:35:00|26494.1|26487.1|26511.6|26504.6|26529.1|26522.1|26471.6|26464.6|320
1649770800000|2022-04-12 13:40:00|26514.1|26507.1|26516.6|26509.6|26516.6|26509.6|26481.6|26474.6|355
1649771100000|2022-04-12 13:45:00|26514.1|26507.1|26546.6|26539.6|26576.6|26569.6|26511.6|26504.6|490
1649771400000|2022-04-12 13:50:00|26544.1|26537.1|26601.6|26594.6|26611.6|26604.6|26539.1|26532.1|267
1649771700000|2022-04-12 13:55:00|26599.1|26592.1|26616.6|26609.6|26621.6|26614.6|26581.6|26574.6|299
1649772000000|2022-04-12 14:00:00|26621.6|26614.6|26576.6|26569.6|26624.1|26617.1|26566.6|26559.6|598
1649772300000|2022-04-12 14:05:00|26574.1|26567.1|26546.6|26539.6|26574.1|26567.1|26536.6|26529.6|265
1649772600000|2022-04-12 14:10:00|26549.1|26542.1|26556.6|26549.6|26571.6|26564.6|26539.1|26532.1|96
1649772900000|2022-04-12 14:15:00|26559.1|26552.1|26516.6|26509.6|26564.1|26557.1|26509.1|26502.1|137
1649773200000|2022-04-12 14:20:00|26514.1|26507.1|26521.6|26514.6|26536.6|26529.6|26506.6|26499.6|196
1649773500000|2022-04-12 14:25:00|26519.1|26512.1|26486.6|26479.6|26524.1|26517.1|26486.6|26479.6|115
1649773800000|2022-04-12 14:30:00|26491.6|26484.6|26501.6|26494.6|26506.6|26499.6|26471.6|26464.6|207
1649774100000|2022-04-12 14:35:00|26499.1|26492.1|26479.1|26472.1|26514.1|26507.1|26464.1|26457.1|230
1649774400000|2022-04-12 14:40:00|26476.6|26469.6|26471.6|26464.6|26486.6|26479.6|26461.6|26454.6|173
1649774700000|2022-04-12 14:45:00|26474.1|26467.1|26471.6|26464.6|26496.6|26489.6|26464.1|26457.1|248
1649775000000|2022-04-12 14:50:00|26474.1|26467.1|26474.1|26467.1|26481.6|26474.6|26451.6|26444.6|148
1649775300000|2022-04-12 14:55:00|26471.6|26464.6|26486.6|26479.6|26489.1|26482.1|26466.6|26459.6|105
1649775600000|2022-04-12 15:00:00|26484.1|26477.1|26506.6|26499.6|26511.6|26504.6|26466.6|26459.6|124
1649775900000|2022-04-12 15:05:00|26509.1|26502.1|26471.6|26464.6|26509.1|26502.1|26469.1|26462.1|113
1649776200000|2022-04-12 15:10:00|26474.1|26467.1|26501.6|26494.6|26501.6|26494.6|26471.6|26464.6|55
1649776500000|2022-04-12 15:15:00|26499.1|26492.1|26511.6|26504.6|26524.1|26517.1|26496.6|26489.6|91
1649776800000|2022-04-12 15:20:00|26506.6|26499.6|26526.6|26519.6|26529.1|26522.1|26504.1|26497.1|84
1649777100000|2022-04-12 15:25:00|26529.1|26522.1|26529.1|26522.1|26546.6|26539.6|26524.1|26517.1|274
1649777400000|2022-04-12 15:30:00|26526.6|26519.6|26561.6|26554.6|26566.6|26559.6|26526.6|26519.6|231
1649777700000|2022-04-12 15:35:00|26564.1|26557.1|26569.1|26562.1|26579.1|26572.1|26551.6|26544.6|233
1649778000000|2022-04-12 15:40:00|26566.6|26559.6|26556.6|26549.6|26579.1|26572.1|26551.6|26544.6|149
1649778300000|2022-04-12 15:45:00|26561.6|26554.6|26536.6|26529.6|26574.1|26567.1|26531.6|26524.6|305
1649778600000|2022-04-12 15:50:00|26539.1|26532.1|26531.6|26524.6|26539.1|26532.1|26521.6|26514.6|155
1649778900000|2022-04-12 15:55:00|26534.1|26527.1|26534.1|26527.1|26551.6|26544.6|26526.6|26519.6|133
1649779200000|2022-04-12 16:00:00|26536.6|26529.6|26511.6|26504.6|26536.6|26529.6|26511.6|26504.6|94
1649779500000|2022-04-12 16:05:00|26509.1|26502.1|26486.6|26479.6|26519.1|26512.1|26479.1|26472.1|96
1649779800000|2022-04-12 16:10:00|26484.1|26477.1|26476.6|26469.6|26484.1|26477.1|26466.6|26459.6|94
1649780100000|2022-04-12 16:15:00|26479.1|26472.1|26476.6|26469.6|26501.6|26494.6|26466.6|26459.6|191
1649780400000|2022-04-12 16:20:00|26474.1|26467.1|26436.6|26429.6|26476.6|26469.6|26431.6|26424.6|137
1649780700000|2022-04-12 16:25:00|26431.6|26424.6|26436.6|26429.6|26444.1|26437.1|26409.1|26402.1|119
1649781000000|2022-04-12 16:30:00|26434.1|26427.1|26441.6|26434.6|26454.1|26447.1|26431.6|26424.6|99
1649781300000|2022-04-12 16:35:00|26439.1|26432.1|26456.6|26449.6|26461.6|26454.6|26436.6|26429.6|54
1649781600000|2022-04-12 16:40:00|26454.1|26447.1|26446.6|26439.6|26461.6|26454.6|26431.6|26424.6|64
1649781900000|2022-04-12 16:45:00|26449.1|26442.1|26471.6|26464.6|26471.6|26464.6|26436.6|26429.6|144
1649782200000|2022-04-12 16:50:00|26469.1|26462.1|26481.6|26474.6|26491.6|26484.6|26469.1|26462.1|135
1649782500000|2022-04-12 16:55:00|26484.1|26477.1|26481.6|26474.6|26489.1|26482.1|26476.6|26469.6|74
1649782800000|2022-04-12 17:00:00|26484.1|26477.1|26466.6|26459.6|26491.6|26484.6|26451.6|26444.6|99
1649783100000|2022-04-12 17:05:00|26471.6|26464.6|26476.6|26469.6|26489.1|26482.1|26466.6|26459.6|44
1649783400000|2022-04-12 17:10:00|26474.1|26467.1|26506.6|26499.6|26516.6|26509.6|26474.1|26467.1|218
1649783700000|2022-04-12 17:15:00|26504.1|26497.1|26506.6|26499.6|26516.6|26509.6|26481.6|26474.6|72
1649784000000|2022-04-12 17:20:00|26509.1|26502.1|26496.6|26489.6|26526.6|26519.6|26486.6|26479.6|159
1649784300000|2022-04-12 17:25:00|26499.1|26492.1|26481.6|26474.6|26501.6|26494.6|26476.6|26469.6|105
1649784600000|2022-04-12 17:30:00|26479.1|26472.1|26476.6|26469.6|26486.6|26479.6|26461.6|26454.6|42
1649784900000|2022-04-12 17:35:00|26479.1|26472.1|26456.6|26449.6|26491.6|26484.6|26456.6|26449.6|62
1649785200000|2022-04-12 17:40:00|26459.1|26452.1|26431.6|26424.6|26466.6|26459.6|26431.6|26424.6|62
1649785500000|2022-04-12 17:45:00|26429.1|26422.1|26421.6|26414.6|26434.1|26427.1|26406.6|26399.6|79
1649785800000|2022-04-12 17:50:00|26419.1|26412.1|26391.6|26384.6|26419.1|26412.1|26381.6|26374.6|80
1649786100000|2022-04-12 17:55:00|26396.6|26389.6|26391.6|26384.6|26396.6|26389.6|26374.1|26367.1|206
1649786400000|2022-04-12 18:00:00|26389.1|26382.1|26401.6|26394.6|26401.6|26394.6|26376.6|26369.6|82
1649786700000|2022-04-12 18:05:00|26396.6|26389.6|26401.6|26394.6|26414.1|26407.1|26391.6|26384.6|68
1649787000000|2022-04-12 18:10:00|26399.1|26392.1|26361.6|26354.6|26401.6|26394.6|26361.6|26354.6|60
1649787300000|2022-04-12 18:15:00|26359.1|26352.1|26341.6|26334.6|26361.6|26354.6|26331.6|26324.6|94
1649787600000|2022-04-12 18:20:00|26339.1|26332.1|26336.6|26329.6|26356.6|26349.6|26331.6|26324.6|52
1649787900000|2022-04-12 18:25:00|26334.1|26327.1|26326.6|26319.6|26344.1|26337.1|26326.6|26319.6|27
1649788200000|2022-04-12 18:30:00|26331.6|26324.6|26336.6|26329.6|26341.6|26334.6|26311.6|26304.6|153
1649788500000|2022-04-12 18:35:00|26334.1|26327.1|26331.6|26324.6|26346.6|26339.6|26326.6|26319.6|88
1649788800000|2022-04-12 18:40:00|26329.1|26322.1|26316.6|26309.6|26336.6|26329.6|26309.1|26302.1|77
1649789100000|2022-04-12 18:45:00|26321.6|26314.6|26346.6|26339.6|26354.1|26347.1|26321.6|26314.6|81
1649789400000|2022-04-12 18:50:00|26344.1|26337.1|26351.6|26344.6|26354.1|26347.1|26321.6|26314.6|63
1649789700000|2022-04-12 18:55:00|26349.1|26342.1|26349.1|26342.1|26361.6|26354.6|26336.6|26329.6|55
1649790000000|2022-04-12 19:00:00|26346.6|26339.6|26306.6|26299.6|26356.6|26349.6|26301.6|26294.6|161
1649790300000|2022-04-12 19:05:00|26304.1|26297.1|26281.6|26274.6|26314.1|26307.1|26279.1|26272.1|87
1649790600000|2022-04-12 19:10:00|26279.1|26272.1|26274.1|26267.1|26296.6|26289.6|26266.6|26259.6|112
1649790900000|2022-04-12 19:15:00|26271.6|26264.6|26294.1|26287.1|26294.1|26287.1|26266.6|26259.6|68
1649791200000|2022-04-12 19:20:00|26291.6|26284.6|26291.6|26284.6|26306.6|26299.6|26286.6|26279.6|85
1649791500000|2022-04-12 19:25:00|26289.1|26282.1|26274.1|26267.1|26291.6|26284.6|26259.1|26252.1|80
1649791800000|2022-04-12 19:30:00|26271.6|26264.6|26266.6|26259.6|26281.6|26274.6|26256.6|26249.6|110
1649792100000|2022-04-12 19:35:00|26269.1|26262.1|26301.6|26294.6|26311.6|26304.6|26264.1|26257.1|83
1649792400000|2022-04-12 19:40:00|26299.1|26292.1|26296.6|26289.6|26316.6|26309.6|26291.6|26284.6|159
1649792700000|2022-04-12 19:45:00|26291.6|26284.6|26311.6|26304.6|26341.6|26334.6|26279.1|26272.1|323
1649793000000|2022-04-12 19:50:00|26306.6|26299.6|26316.6|26309.6|26326.6|26319.6|26291.6|26284.6|268
1649793300000|2022-04-12 19:55:00|26321.6|26314.6|26299.1|26292.1|26331.6|26324.6|26296.6|26289.6|456
1649793600000|2022-04-12 20:00:00|26296.6|26289.6|26299.1|26292.1|26306.6|26299.6|26294.1|26287.1|70
1649793900000|2022-04-12 20:05:00|26301.6|26294.6|26331.6|26324.6|26334.1|26327.1|26299.1|26292.1|20
1649794200000|2022-04-12 20:10:00|26329.1|26322.1|26316.6|26309.6|26334.1|26327.1|26316.6|26309.6|87
1649794500000|2022-04-12 20:15:00|26319.1|26312.1|26321.6|26314.6|26321.6|26314.6|26316.6|26309.6|3
1649794800000|2022-04-12 20:20:00|26319.1|26312.1|26316.6|26309.6|26321.6|26314.6|26316.6|26309.6|36
1649795100000|2022-04-12 20:25:00|26321.6|26314.6|26331.6|26324.6|26331.6|26324.6|26321.6|26314.6|41
1649795400000|2022-04-12 20:30:00|26334.1|26327.1|26334.1|26327.1|26336.6|26329.6|26331.6|26324.6|7
1649795700000|2022-04-12 20:35:00|26331.6|26324.6|26336.6|26329.6|26336.6|26329.6|26331.6|26324.6|5
1649796000000|2022-04-12 20:40:00|26341.6|26334.6|26331.6|26324.6|26341.6|26334.6|26331.6|26324.6|40
1649796300000|2022-04-12 20:45:00|26329.1|26322.1|26341.6|26334.6|26341.6|26334.6|26326.6|26319.6|56
1649796600000|2022-04-12 20:50:00|26339.1|26332.1|26334.1|26327.1|26341.6|26334.6|26331.6|26324.6|59
1649796900000|2022-04-12 20:55:00|26331.6|26324.6|26323.1|26308.1|26334.1|26327.1|26316.6|26308.1|50
1649797200000|2022-04-12 21:00:00|26320.6|26305.6|26350.6|26335.6|26350.6|26335.6|26315.6|26300.6|0
1649797500000|2022-04-12 21:05:00|26355.6|26340.6|26348.1|26333.1|26355.6|26340.6|26340.6|26325.6|3
1649797800000|2022-04-12 21:10:00|26345.6|26330.6|26348.1|26333.1|26350.6|26335.6|26345.6|26330.6|0
1649798100000|2022-04-12 21:15:00|26330.6|26300.6|26331.2|26301.2|26331.2|26301.2|26330.5|26300.5|13711
1649798400000|2022-04-12 21:20:00|26331.5|26301.5|26332.6|26302.6|26333.6|26303.6|26331.1|26301.1|0
1649798700000|2022-04-12 21:25:00|26333.6|26303.6|26331.2|26301.2|26334.1|26304.1|26330.9|26300.9|0
1649799000000|2022-04-12 21:30:00|26331|26301|26328.8|26298.8|26331|26301|26327.6|26297.6|0
1649799300000|2022-04-12 21:35:00|26328.3|26298.3|26331.5|26301.5|26331.5|26301.5|26328.3|26298.3|0
1649799600000|2022-04-12 21:40:00|26330.1|26300.1|26330.6|26300.6|26330.6|26300.6|26328.2|26298.2|0
1649799900000|2022-04-12 21:45:00|26329.8|26299.8|26329.5|26299.5|26331.3|26301.3|26328.7|26298.7|0
1649800200000|2022-04-12 21:50:00|26327.9|26297.9|26329.9|26299.9|26330.5|26300.5|26327.9|26297.9|0
1649800500000|2022-04-12 21:55:00|26330.5|26300.5|26330.6|26300.6|26331.1|26301.1|26329.3|26299.3|0
1649800800000|2022-04-12 22:00:00|26336.2|26306.2|26323.1|26308.1|26345.6|26330.6|26320.6|26302.5|15
1649801100000|2022-04-12 22:05:00|26320.6|26305.6|26330.6|26315.6|26330.6|26315.6|26320.6|26305.6|9
1649801700000|2022-04-12 22:15:00|26333.1|26318.1|26330.6|26315.6|26335.6|26320.6|26330.6|26315.6|10
1649802300000|2022-04-12 22:25:00|26333.1|26318.1|26333.1|26318.1|26335.6|26320.6|26333.1|26318.1|0
1649802900000|2022-04-12 22:35:00|26335.6|26320.6|26338.1|26323.1|26338.1|26323.1|26335.6|26320.6|0
1649803200000|2022-04-12 22:40:00|26335.6|26320.6|26340.6|26325.6|26340.6|26325.6|26335.6|26320.6|9
1649803500000|2022-04-12 22:45:00|26343.1|26328.1|26343.1|26328.1|26343.1|26328.1|26343.1|26328.1|0
1649803800000|2022-04-12 22:50:00|26348.1|26333.1|26353.1|26338.1|26353.1|26338.1|26345.6|26330.6|6
1649804100000|2022-04-12 22:55:00|26355.6|26340.6|26350.6|26335.6|26355.6|26340.6|26350.6|26335.6|1
1649804400000|2022-04-12 23:00:00|26353.1|26338.1|26360.6|26345.6|26363.1|26348.1|26353.1|26338.1|1
1649804700000|2022-04-12 23:05:00|26363.1|26348.1|26360.6|26345.6|26363.1|26348.1|26360.6|26345.6|0
1649805000000|2022-04-12 23:10:00|26370.6|26355.6|26373.1|26358.1|26373.1|26358.1|26370.6|26355.6|5
1649805300000|2022-04-12 23:15:00|26375.6|26360.6|26373.1|26358.1|26378.1|26363.1|26373.1|26358.1|4
1649805600000|2022-04-12 23:20:00|26375.6|26360.6|26370.6|26355.6|26378.1|26363.1|26368.1|26353.1|14
1649805900000|2022-04-12 23:25:00|26368.1|26353.1|26375.6|26360.6|26380.6|26365.6|26368.1|26353.1|11
1649806200000|2022-04-12 23:30:00|26378.1|26363.1|26389.1|26382.1|26404.1|26397.1|26374.1|26363.1|16689
1649806500000|2022-04-12 23:35:00|26391.6|26384.6|26349.1|26342.1|26406.6|26399.6|26346.6|26339.6|94
1649806800000|2022-04-12 23:40:00|26346.6|26339.6|26351.6|26344.6|26371.6|26364.6|26344.1|26337.1|206
1649807100000|2022-04-12 23:45:00|26354.1|26347.1|26434.1|26427.1|26434.1|26427.1|26354.1|26347.1|473
1649807400000|2022-04-12 23:50:00|26436.6|26429.6|26439.1|26432.1|26461.6|26454.6|26424.1|26417.1|359
1649807700000|2022-04-12 23:55:00|26441.6|26434.6|26409.1|26402.1|26441.6|26434.6|26394.1|26387.1|324
1649808000000|2022-04-13 00:00:00|26411.6|26404.6|26484.1|26477.1|26501.6|26494.6|26386.6|26379.6|1260
1649808300000|2022-04-13 00:05:00|26481.6|26474.6|26526.6|26519.6|26541.6|26534.6|26481.6|26474.6|630
1649808600000|2022-04-13 00:10:00|26524.1|26517.1|26481.6|26474.6|26536.6|26529.6|26481.6|26474.6|491
1649808900000|2022-04-13 00:15:00|26484.1|26477.1|26519.1|26512.1|26531.6|26524.6|26481.6|26474.6|503
1649809200000|2022-04-13 00:20:00|26516.6|26509.6|26541.6|26534.6|26541.6|26534.6|26501.6|26494.6|346
1649809500000|2022-04-13 00:25:00|26544.1|26537.1|26546.6|26539.6|26559.1|26552.1|26506.6|26499.6|361
1649809800000|2022-04-13 00:30:00|26549.1|26542.1|26566.6|26559.6|26579.1|26572.1|26541.6|26534.6|237
1649810100000|2022-04-13 00:35:00|26569.1|26562.1|26561.6|26554.6|26586.6|26579.6|26561.6|26554.6|169
1649810400000|2022-04-13 00:40:00|26559.1|26552.1|26606.6|26599.6|26606.6|26599.6|26551.6|26544.6|521
1649810700000|2022-04-13 00:45:00|26604.1|26597.1|26631.6|26624.6|26656.6|26649.6|26601.6|26594.6|635
1649811000000|2022-04-13 00:50:00|26634.1|26627.1|26636.6|26629.6|26641.6|26634.6|26619.1|26612.1|231
1649811300000|2022-04-13 00:55:00|26639.1|26632.1|26649.1|26642.1|26656.6|26649.6|26616.6|26609.6|340
1649811600000|2022-04-13 01:00:00|26646.6|26639.6|26646.6|26639.6|26681.6|26674.6|26641.6|26634.6|485
1649811900000|2022-04-13 01:05:00|26649.1|26642.1|26621.6|26614.6|26656.6|26649.6|26621.6|26614.6|270
1649812200000|2022-04-13 01:10:00|26619.1|26612.1|26596.6|26589.6|26646.6|26639.6|26596.6|26589.6|384
1649812500000|2022-04-13 01:15:00|26601.6|26594.6|26606.6|26599.6|26611.6|26604.6|26566.6|26559.6|465
1649812800000|2022-04-13 01:20:00|26604.1|26597.1|26676.6|26669.6|26679.1|26672.1|26604.1|26597.1|807
1649813100000|2022-04-13 01:25:00|26679.1|26672.1|26666.6|26659.6|26681.6|26674.6|26656.6|26649.6|197
1649813400000|2022-04-13 01:30:00|26669.1|26662.1|26661.6|26654.6|26696.6|26689.6|26656.6|26649.6|395
1649813700000|2022-04-13 01:35:00|26659.1|26652.1|26626.6|26619.6|26676.6|26669.6|26626.6|26619.6|313
1649814000000|2022-04-13 01:40:00|26629.1|26622.1|26699.1|26692.1|26701.6|26694.6|26621.6|26614.6|505
1649814300000|2022-04-13 01:45:00|26696.6|26689.6|26676.6|26669.6|26711.6|26704.6|26671.6|26664.6|456
1649814600000|2022-04-13 01:50:00|26679.1|26672.1|26706.6|26699.6|26731.6|26724.6|26671.6|26664.6|366
1649814900000|2022-04-13 01:55:00|26709.1|26702.1|26706.6|26699.6|26729.1|26722.1|26696.6|26689.6|172
1649815200000|2022-04-13 02:00:00|26709.1|26702.1|26721.6|26714.6|26734.1|26727.1|26701.6|26694.6|478
1649815500000|2022-04-13 02:05:00|26716.6|26709.6|26756.6|26749.6|26761.6|26754.6|26716.6|26709.6|449
1649815800000|2022-04-13 02:10:00|26759.1|26752.1|26741.6|26734.6|26759.1|26752.1|26731.6|26724.6|267
1649816100000|2022-04-13 02:15:00|26746.6|26739.6|26756.6|26749.6|26761.6|26754.6|26731.6|26724.6|271
1649816400000|2022-04-13 02:20:00|26759.1|26752.1|26761.6|26754.6|26766.6|26759.6|26751.6|26744.6|304
1649816700000|2022-04-13 02:25:00|26764.1|26757.1|26756.6|26749.6|26771.6|26764.6|26754.1|26747.1|229
1649817000000|2022-04-13 02:30:00|26759.1|26752.1|26781.6|26774.6|26781.6|26774.6|26759.1|26752.1|181
1649817300000|2022-04-13 02:35:00|26779.1|26772.1|26781.6|26774.6|26786.6|26779.6|26771.6|26764.6|150
1649817600000|2022-04-13 02:40:00|26779.1|26772.1|26766.6|26759.6|26781.6|26774.6|26756.6|26749.6|130
1649817900000|2022-04-13 02:45:00|26764.1|26757.1|26786.6|26779.6|26786.6|26779.6|26761.6|26754.6|118
1649818200000|2022-04-13 02:50:00|26789.1|26782.1|26781.6|26774.6|26801.6|26794.6|26771.6|26764.6|231
1649818500000|2022-04-13 02:55:00|26784.1|26777.1|26771.6|26764.6|26789.1|26782.1|26766.6|26759.6|120
1649818800000|2022-04-13 03:00:00|26769.1|26762.1|26791.6|26784.6|26791.6|26784.6|26766.6|26759.6|95
1649819100000|2022-04-13 03:05:00|26794.1|26787.1|26756.6|26749.6|26811.6|26804.6|26756.6|26749.6|444
1649819400000|2022-04-13 03:10:00|26759.1|26752.1|26771.6|26764.6|26776.6|26769.6|26756.6|26749.6|88
1649819700000|2022-04-13 03:15:00|26769.1|26762.1|26779.1|26772.1|26781.6|26774.6|26766.6|26759.6|61
1649820000000|2022-04-13 03:20:00|26781.6|26774.6|26781.6|26774.6|26791.6|26784.6|26776.6|26769.6|61
1649820300000|2022-04-13 03:25:00|26784.1|26777.1|26781.6|26774.6|26784.1|26777.1|26776.6|26769.6|81
1649820600000|2022-04-13 03:30:00|26784.1|26777.1|26756.6|26749.6|26794.1|26787.1|26751.6|26744.6|496
1649820900000|2022-04-13 03:35:00|26761.6|26754.6|26796.6|26789.6|26799.1|26792.1|26751.6|26744.6|236
1649821200000|2022-04-13 03:40:00|26799.1|26792.1|26776.6|26769.6|26801.6|26794.6|26771.6|26764.6|252
1649821500000|2022-04-13 03:45:00|26774.1|26767.1|26786.6|26779.6|26786.6|26779.6|26771.6|26764.6|183
1649821800000|2022-04-13 03:50:00|26789.1|26782.1|26791.6|26784.6|26796.6|26789.6|26781.6|26774.6|202
1649822100000|2022-04-13 03:55:00|26789.1|26782.1|26796.6|26789.6|26801.6|26794.6|26779.1|26772.1|165
1649822400000|2022-04-13 04:00:00|26799.1|26792.1|26786.6|26779.6|26801.6|26794.6|26786.6|26779.6|149
1649822700000|2022-04-13 04:05:00|26791.6|26784.6|26811.6|26804.6|26814.1|26807.1|26791.6|26784.6|148
1649823000000|2022-04-13 04:10:00|26806.6|26799.6|26816.6|26809.6|26819.1|26812.1|26796.6|26789.6|183
1649823300000|2022-04-13 04:15:00|26814.1|26807.1|26826.6|26819.6|26826.6|26819.6|26804.1|26797.1|253
1649823600000|2022-04-13 04:20:00|26821.6|26814.6|26826.6|26819.6|26836.6|26829.6|26819.1|26812.1|285
1649823900000|2022-04-13 04:25:00|26824.1|26817.1|26806.6|26799.6|26824.1|26817.1|26786.6|26779.6|296
1649824200000|2022-04-13 04:30:00|26804.1|26797.1|26791.6|26784.6|26806.6|26799.6|26786.6|26779.6|226
1649824500000|2022-04-13 04:35:00|26794.1|26787.1|26776.6|26769.6|26796.6|26789.6|26776.6|26769.6|213
1649824800000|2022-04-13 04:40:00|26779.1|26772.1|26734.1|26727.1|26779.1|26772.1|26731.6|26724.6|844
1649825100000|2022-04-13 04:45:00|26736.6|26729.6|26731.6|26724.6|26754.1|26747.1|26716.6|26709.6|599
1649825400000|2022-04-13 04:50:00|26726.6|26719.6|26726.6|26719.6|26736.6|26729.6|26726.6|26719.6|208
1649825700000|2022-04-13 04:55:00|26724.1|26717.1|26736.6|26729.6|26741.6|26734.6|26716.6|26709.6|466
1649826000000|2022-04-13 05:00:00|26726.6|26719.6|26766.6|26759.6|26771.6|26764.6|26721.6|26714.6|474
1649826300000|2022-04-13 05:05:00|26764.1|26757.1|26771.6|26764.6|26776.6|26769.6|26761.6|26754.6|235
1649826600000|2022-04-13 05:10:00|26776.6|26769.6|26766.6|26759.6|26776.6|26769.6|26751.6|26744.6|195
1649826900000|2022-04-13 05:15:00|26771.6|26764.6|26781.6|26774.6|26781.6|26774.6|26766.6|26759.6|165
1649827200000|2022-04-13 05:20:00|26786.6|26779.6|26806.6|26799.6|26826.6|26819.6|26779.1|26772.1|667
1649827500000|2022-04-13 05:25:00|26801.6|26794.6|26776.6|26769.6|26806.6|26799.6|26771.6|26764.6|452
1649827800000|2022-04-13 05:30:00|26779.1|26772.1|26851.6|26844.6|26851.6|26844.6|26771.6|26764.6|570
1649828100000|2022-04-13 05:35:00|26849.1|26842.1|26851.6|26844.6|26861.6|26854.6|26831.6|26824.6|538
1649828400000|2022-04-13 05:40:00|26849.1|26842.1|26846.6|26839.6|26861.6|26854.6|26836.6|26829.6|419
1649828700000|2022-04-13 05:45:00|26844.1|26837.1|26851.6|26844.6|26859.1|26852.1|26836.6|26829.6|573
1649829000000|2022-04-13 05:50:00|26849.1|26842.1|26881.6|26874.6|26881.6|26874.6|26846.6|26839.6|1226
1649829300000|2022-04-13 05:55:00|26879.1|26872.1|26856.6|26849.6|26886.6|26879.6|26856.6|26849.6|1238
1649829600000|2022-04-13 06:00:00|26859.1|26852.1|26846.6|26839.6|26876.6|26869.6|26836.6|26829.6|1768
1649829900000|2022-04-13 06:05:00|26851.6|26844.6|26836.6|26829.6|26866.6|26859.6|26834.1|26827.1|1286
1649830200000|2022-04-13 06:10:00|26839.1|26832.1|26881.6|26874.6|26894.1|26887.1|26836.6|26829.6|969
1649830500000|2022-04-13 06:15:00|26879.1|26872.1|26881.6|26874.6|26886.6|26879.6|26861.6|26854.6|312
1649830800000|2022-04-13 06:20:00|26886.6|26879.6|26901.6|26894.6|26911.6|26904.6|26881.6|26874.6|437
1649831100000|2022-04-13 06:25:00|26896.6|26889.6|26879.1|26872.1|26899.1|26892.1|26876.6|26869.6|253
1649831400000|2022-04-13 06:30:00|26881.6|26874.6|26881.6|26874.6|26891.6|26884.6|26876.6|26869.6|129
1649831700000|2022-04-13 06:35:00|26884.1|26877.1|26874.1|26867.1|26889.1|26882.1|26871.6|26864.6|113
1649832000000|2022-04-13 06:40:00|26866.6|26859.6|26854.1|26847.1|26871.6|26864.6|26846.6|26839.6|172
1649832300000|2022-04-13 06:45:00|26851.6|26844.6|26841.6|26834.6|26856.6|26849.6|26836.6|26829.6|121
1649832600000|2022-04-13 06:50:00|26846.6|26839.6|26844.1|26837.1|26851.6|26844.6|26841.6|26834.6|80
1649832900000|2022-04-13 06:55:00|26846.6|26839.6|26841.6|26834.6|26846.6|26839.6|26839.1|26832.1|78
1649833200000|2022-04-13 07:00:00|26836.6|26829.6|26831.6|26824.6|26866.6|26859.6|26816.6|26809.6|162
1649833500000|2022-04-13 07:05:00|26834.1|26827.1|26804.1|26797.1|26844.1|26837.1|26804.1|26797.1|300
1649833800000|2022-04-13 07:10:00|26801.6|26794.6|26821.6|26814.6|26831.6|26824.6|26801.6|26794.6|131
1649834100000|2022-04-13 07:15:00|26819.1|26812.1|26821.6|26814.6|26841.6|26834.6|26811.6|26804.6|86
1649834400000|2022-04-13 07:20:00|26826.6|26819.6|26836.6|26829.6|26861.6|26854.6|26826.6|26819.6|64
1649834700000|2022-04-13 07:25:00|26839.1|26832.1|26821.6|26814.6|26844.1|26837.1|26819.1|26812.1|75
1649835000000|2022-04-13 07:30:00|26824.1|26817.1|26789.1|26782.1|26826.6|26819.6|26781.6|26774.6|428
1649835300000|2022-04-13 07:35:00|26786.6|26779.6|26794.1|26787.1|26804.1|26797.1|26786.6|26779.6|173
1649835600000|2022-04-13 07:40:00|26796.6|26789.6|26854.1|26847.1|26854.1|26847.1|26789.1|26782.1|284
1649835900000|2022-04-13 07:45:00|26856.6|26849.6|26869.1|26862.1|26879.1|26872.1|26849.1|26842.1|295
1649836200000|2022-04-13 07:50:00|26866.6|26859.6|26841.6|26834.6|26871.6|26864.6|26834.1|26827.1|104
1649836500000|2022-04-13 07:55:00|26839.1|26832.1|26801.6|26794.6|26841.6|26834.6|26796.6|26789.6|295
1649836800000|2022-04-13 08:00:00|26799.1|26792.1|26854.1|26847.1|26861.6|26854.6|26794.1|26787.1|229
1649837100000|2022-04-13 08:05:00|26856.6|26849.6|26846.6|26839.6|26871.6|26864.6|26846.6|26839.6|112
1649837400000|2022-04-13 08:10:00|26844.1|26837.1|26816.6|26809.6|26846.6|26839.6|26814.1|26807.1|78
1649837700000|2022-04-13 08:15:00|26821.6|26814.6|26821.6|26814.6|26836.6|26829.6|26816.6|26809.6|118
1649838000000|2022-04-13 08:20:00|26819.1|26812.1|26826.6|26819.6|26826.6|26819.6|26806.6|26799.6|46
1649838300000|2022-04-13 08:25:00|26824.1|26817.1|26801.6|26794.6|26826.6|26819.6|26796.6|26789.6|278
1649838600000|2022-04-13 08:30:00|26799.1|26792.1|26816.6|26809.6|26821.6|26814.6|26791.6|26784.6|122
1649838900000|2022-04-13 08:35:00|26819.1|26812.1|26796.6|26789.6|26819.1|26812.1|26789.1|26782.1|246
1649839200000|2022-04-13 08:40:00|26799.1|26792.1|26816.6|26809.6|26821.6|26814.6|26794.1|26787.1|66
1649839500000|2022-04-13 08:45:00|26819.1|26812.1|26821.6|26814.6|26831.6|26824.6|26816.6|26809.6|38
1649839800000|2022-04-13 08:50:00|26824.1|26817.1|26826.6|26819.6|26834.1|26827.1|26819.1|26812.1|94
1649840100000|2022-04-13 08:55:00|26824.1|26817.1|26821.6|26814.6|26826.6|26819.6|26811.6|26804.6|28
1649840400000|2022-04-13 09:00:00|26824.1|26817.1|26831.6|26824.6|26836.6|26829.6|26821.6|26814.6|53
1649840700000|2022-04-13 09:05:00|26829.1|26822.1|26831.6|26824.6|26836.6|26829.6|26824.1|26817.1|15
1649841000000|2022-04-13 09:10:00|26829.1|26822.1|26831.6|26824.6|26836.6|26829.6|26829.1|26822.1|19
1649841300000|2022-04-13 09:15:00|26829.1|26822.1|26819.1|26812.1|26831.6|26824.6|26811.6|26804.6|42
1649841600000|2022-04-13 09:20:00|26816.6|26809.6|26806.6|26799.6|26821.6|26814.6|26806.6|26799.6|29
1649841900000|2022-04-13 09:25:00|26809.1|26802.1|26829.1|26822.1|26831.6|26824.6|26806.6|26799.6|77
1649842200000|2022-04-13 09:30:00|26826.6|26819.6|26821.6|26814.6|26829.1|26822.1|26816.6|26809.6|89
1649842500000|2022-04-13 09:35:00|26819.1|26812.1|26779.1|26772.1|26819.1|26812.1|26771.6|26764.6|139
1649842800000|2022-04-13 09:40:00|26781.6|26774.6|26759.1|26752.1|26781.6|26774.6|26754.1|26747.1|248
1649843100000|2022-04-13 09:45:00|26756.6|26749.6|26756.6|26749.6|26764.1|26757.1|26746.6|26739.6|107
1649843400000|2022-04-13 09:50:00|26754.1|26747.1|26751.6|26744.6|26756.6|26749.6|26746.6|26739.6|58
1649843700000|2022-04-13 09:55:00|26749.1|26742.1|26731.6|26724.6|26751.6|26744.6|26726.6|26719.6|279
1649844000000|2022-04-13 10:00:00|26729.1|26722.1|26751.6|26744.6|26756.6|26749.6|26721.6|26714.6|111
1649844300000|2022-04-13 10:05:00|26749.1|26742.1|26736.6|26729.6|26756.6|26749.6|26734.1|26727.1|30
1649844600000|2022-04-13 10:10:00|26739.1|26732.1|26744.1|26737.1|26756.6|26749.6|26734.1|26727.1|46
1649844900000|2022-04-13 10:15:00|26741.6|26734.6|26741.6|26734.6|26754.1|26747.1|26734.1|26727.1|112
1649845200000|2022-04-13 10:20:00|26744.1|26737.1|26731.6|26724.6|26751.6|26744.6|26731.6|26724.6|24
1649845500000|2022-04-13 10:25:00|26734.1|26727.1|26731.6|26724.6|26741.6|26734.6|26729.1|26722.1|67
1649845800000|2022-04-13 10:30:00|26734.1|26727.1|26761.6|26754.6|26761.6|26754.6|26731.6|26724.6|19
1649846100000|2022-04-13 10:35:00|26759.1|26752.1|26766.6|26759.6|26766.6|26759.6|26749.1|26742.1|53
1649846400000|2022-04-13 10:40:00|26769.1|26762.1|26761.6|26754.6|26771.6|26764.6|26756.6|26749.6|22
1649846700000|2022-04-13 10:45:00|26759.1|26752.1|26741.6|26734.6|26764.1|26757.1|26741.6|26734.6|83
1649847000000|2022-04-13 10:50:00|26744.1|26737.1|26764.1|26757.1|26771.6|26764.6|26744.1|26737.1|47
1649847300000|2022-04-13 10:55:00|26761.6|26754.6|26771.6|26764.6|26776.6|26769.6|26761.6|26754.6|25
1649847600000|2022-04-13 11:00:00|26776.6|26769.6|26781.6|26774.6|26781.6|26774.6|26764.1|26757.1|98
1649847900000|2022-04-13 11:05:00|26784.1|26777.1|26806.6|26799.6|26811.6|26804.6|26781.6|26774.6|190
1649848200000|2022-04-13 11:10:00|26811.6|26804.6|26806.6|26799.6|26811.6|26804.6|26796.6|26789.6|63
1649848500000|2022-04-13 11:15:00|26804.1|26797.1|26781.6|26774.6|26806.6|26799.6|26776.6|26769.6|145
1649848800000|2022-04-13 11:20:00|26779.1|26772.1|26766.6|26759.6|26781.6|26774.6|26766.6|26759.6|46
1649849100000|2022-04-13 11:25:00|26761.6|26754.6|26766.6|26759.6|26776.6|26769.6|26756.6|26749.6|87
1649849400000|2022-04-13 11:30:00|26771.6|26764.6|26744.1|26737.1|26771.6|26764.6|26736.6|26729.6|153
1649849700000|2022-04-13 11:35:00|26741.6|26734.6|26736.6|26729.6|26746.6|26739.6|26731.6|26724.6|118
1649850000000|2022-04-13 11:40:00|26734.1|26727.1|26721.6|26714.6|26736.6|26729.6|26721.6|26714.6|130
1649850300000|2022-04-13 11:45:00|26726.6|26719.6|26716.6|26709.6|26726.6|26719.6|26716.6|26709.6|40
1649850600000|2022-04-13 11:50:00|26714.1|26707.1|26699.1|26692.1|26716.6|26709.6|26696.6|26689.6|139
1649850900000|2022-04-13 11:55:00|26701.6|26694.6|26676.6|26669.6|26701.6|26694.6|26671.6|26664.6|124
1649851200000|2022-04-13 12:00:00|26679.1|26672.1|26681.6|26674.6|26696.6|26689.6|26671.6|26664.6|100
1649851500000|2022-04-13 12:05:00|26679.1|26672.1|26671.6|26664.6|26686.6|26679.6|26666.6|26659.6|143
1649851800000|2022-04-13 12:10:00|26669.1|26662.1|26676.6|26669.6|26676.6|26669.6|26661.6|26654.6|95
1649852100000|2022-04-13 12:15:00|26671.6|26664.6|26696.6|26689.6|26696.6|26689.6|26666.6|26659.6|109
1649852400000|2022-04-13 12:20:00|26701.6|26694.6|26676.6|26669.6|26709.1|26702.1|26669.1|26662.1|106
1649852700000|2022-04-13 12:25:00|26679.1|26672.1|26689.1|26682.1|26691.6|26684.6|26676.6|26669.6|160
1649853000000|2022-04-13 12:30:00|26686.6|26679.6|26681.6|26674.6|26691.6|26684.6|26661.6|26654.6|263
1649853300000|2022-04-13 12:35:00|26684.1|26677.1|26686.6|26679.6|26691.6|26684.6|26674.1|26667.1|56
1649853600000|2022-04-13 12:40:00|26681.6|26674.6|26691.6|26684.6|26701.6|26694.6|26674.1|26667.1|79
1649853900000|2022-04-13 12:45:00|26694.1|26687.1|26691.6|26684.6|26704.1|26697.1|26686.6|26679.6|33
1649854200000|2022-04-13 12:50:00|26689.1|26682.1|26691.6|26684.6|26696.6|26689.6|26686.6|26679.6|24
1649854500000|2022-04-13 12:55:00|26689.1|26682.1|26666.6|26659.6|26689.1|26682.1|26666.6|26659.6|56
1649854800000|2022-04-13 13:00:00|26671.6|26664.6|26681.6|26674.6|26681.6|26674.6|26666.6|26659.6|30
1649855100000|2022-04-13 13:05:00|26679.1|26672.1|26661.6|26654.6|26686.6|26679.6|26661.6|26654.6|87
1649855400000|2022-04-13 13:10:00|26664.1|26657.1|26671.6|26664.6|26676.6|26669.6|26661.6|26654.6|31
1649855700000|2022-04-13 13:15:00|26674.1|26667.1|26686.6|26679.6|26686.6|26679.6|26671.6|26664.6|67
1649856000000|2022-04-13 13:20:00|26689.1|26682.1|26691.6|26684.6|26706.6|26699.6|26686.6|26679.6|118
1649856300000|2022-04-13 13:25:00|26689.1|26682.1|26691.6|26684.6|26696.6|26689.6|26681.6|26674.6|100
1649856600000|2022-04-13 13:30:00|26686.6|26679.6|26711.6|26704.6|26711.6|26704.6|26671.6|26664.6|245
1649856900000|2022-04-13 13:35:00|26714.1|26707.1|26731.6|26724.6|26751.6|26744.6|26709.1|26702.1|782
1649857200000|2022-04-13 13:40:00|26736.6|26729.6|26791.6|26784.6|26796.6|26789.6|26726.6|26719.6|666
1649857500000|2022-04-13 13:45:00|26794.1|26787.1|26826.6|26819.6|26841.6|26834.6|26786.6|26779.6|278
1649857800000|2022-04-13 13:50:00|26821.6|26814.6|26821.6|26814.6|26836.6|26829.6|26814.1|26807.1|1150
1649858100000|2022-04-13 13:55:00|26826.6|26819.6|26806.6|26799.6|26826.6|26819.6|26794.1|26787.1|253
1649858400000|2022-04-13 14:00:00|26809.1|26802.1|26796.6|26789.6|26814.1|26807.1|26761.6|26754.6|332
1649858700000|2022-04-13 14:05:00|26799.1|26792.1|26796.6|26789.6|26831.6|26824.6|26796.6|26789.6|360
1649859000000|2022-04-13 14:10:00|26794.1|26787.1|26796.6|26789.6|26809.1|26802.1|26786.6|26779.6|99
1649859300000|2022-04-13 14:15:00|26799.1|26792.1|26829.1|26822.1|26846.6|26839.6|26799.1|26792.1|112
1649859600000|2022-04-13 14:20:00|26826.6|26819.6|26836.6|26829.6|26839.1|26832.1|26821.6|26814.6|65
1649859900000|2022-04-13 14:25:00|26831.6|26824.6|26801.6|26794.6|26836.6|26829.6|26801.6|26794.6|70
1649860200000|2022-04-13 14:30:00|26804.1|26797.1|26829.1|26822.1|26836.6|26829.6|26796.6|26789.6|119
1649860500000|2022-04-13 14:35:00|26826.6|26819.6|26806.6|26799.6|26829.1|26822.1|26801.6|26794.6|74
1649860800000|2022-04-13 14:40:00|26804.1|26797.1|26826.6|26819.6|26826.6|26819.6|26791.6|26784.6|92
1649861100000|2022-04-13 14:45:00|26829.1|26822.1|26824.1|26817.1|26836.6|26829.6|26816.6|26809.6|57
1649861400000|2022-04-13 14:50:00|26821.6|26814.6|26839.1|26832.1|26841.6|26834.6|26821.6|26814.6|52
1649861700000|2022-04-13 14:55:00|26836.6|26829.6|26826.6|26819.6|26841.6|26834.6|26816.6|26809.6|75
1649862000000|2022-04-13 15:00:00|26824.1|26817.1|26861.6|26854.6|26871.6|26864.6|26821.6|26814.6|172
1649862300000|2022-04-13 15:05:00|26864.1|26857.1|26846.6|26839.6|26871.6|26864.6|26846.6|26839.6|228
1649862600000|2022-04-13 15:10:00|26849.1|26842.1|26871.6|26864.6|26871.6|26864.6|26846.6|26839.6|114
1649862900000|2022-04-13 15:15:00|26869.1|26862.1|26884.1|26877.1|26884.1|26877.1|26866.6|26859.6|92
1649863200000|2022-04-13 15:20:00|26881.6|26874.6|26894.1|26887.1|26896.6|26889.6|26876.6|26869.6|101
1649863500000|2022-04-13 15:25:00|26896.6|26889.6|26904.1|26897.1|26914.1|26907.1|26894.1|26887.1|215
1649863800000|2022-04-13 15:30:00|26906.6|26899.6|26921.6|26914.6|26926.6|26919.6|26901.6|26894.6|144
1649864100000|2022-04-13 15:35:00|26924.1|26917.1|26911.6|26904.6|26926.6|26919.6|26906.6|26899.6|120
1649864400000|2022-04-13 15:40:00|26909.1|26902.1|26896.6|26889.6|26911.6|26904.6|26896.6|26889.6|150
1649864700000|2022-04-13 15:45:00|26894.1|26887.1|26894.1|26887.1|26899.1|26892.1|26886.6|26879.6|78
1649865000000|2022-04-13 15:50:00|26891.6|26884.6|26881.6|26874.6|26891.6|26884.6|26876.6|26869.6|66
1649865300000|2022-04-13 15:55:00|26879.1|26872.1|26871.6|26864.6|26879.1|26872.1|26866.6|26859.6|88
1649865600000|2022-04-13 16:00:00|26869.1|26862.1|26861.6|26854.6|26869.1|26862.1|26849.1|26842.1|201
1649865900000|2022-04-13 16:05:00|26859.1|26852.1|26866.6|26859.6|26866.6|26859.6|26856.6|26849.6|62
1649866200000|2022-04-13 16:10:00|26861.6|26854.6|26851.6|26844.6|26866.6|26859.6|26831.6|26824.6|187
1649866500000|2022-04-13 16:15:00|26849.1|26842.1|26866.6|26859.6|26871.6|26864.6|26846.6|26839.6|77
1649866800000|2022-04-13 16:20:00|26864.1|26857.1|26881.6|26874.6|26881.6|26874.6|26859.1|26852.1|101
1649867100000|2022-04-13 16:25:00|26886.6|26879.6|26871.6|26864.6|26891.6|26884.6|26871.6|26864.6|111
1649867400000|2022-04-13 16:30:00|26874.1|26867.1|26886.6|26879.6|26886.6|26879.6|26871.6|26864.6|105
1649867700000|2022-04-13 16:35:00|26889.1|26882.1|26886.6|26879.6|26894.1|26887.1|26881.6|26874.6|185
1649868000000|2022-04-13 16:40:00|26891.6|26884.6|26911.6|26904.6|26911.6|26904.6|26886.6|26879.6|88
1649868300000|2022-04-13 16:45:00|26906.6|26899.6|26904.1|26897.1|26911.6|26904.6|26901.6|26894.6|40
1649868600000|2022-04-13 16:50:00|26901.6|26894.6|26916.6|26909.6|26921.6|26914.6|26901.6|26894.6|66
1649868900000|2022-04-13 16:55:00|26919.1|26912.1|26906.6|26899.6|26919.1|26912.1|26901.6|26894.6|82
1649869200000|2022-04-13 17:00:00|26901.6|26894.6|26906.6|26899.6|26914.1|26907.1|26899.1|26892.1|52
1649869500000|2022-04-13 17:05:00|26904.1|26897.1|26911.6|26904.6|26916.6|26909.6|26901.6|26894.6|26
1649869800000|2022-04-13 17:10:00|26906.6|26899.6|26916.6|26909.6|26926.6|26919.6|26906.6|26899.6|39
1649870100000|2022-04-13 17:15:00|26919.1|26912.1|26911.6|26904.6|26921.6|26914.6|26911.6|26904.6|30
1649870400000|2022-04-13 17:20:00|26914.1|26907.1|26916.6|26909.6|26921.6|26914.6|26911.6|26904.6|23
1649870700000|2022-04-13 17:25:00|26911.6|26904.6|26901.6|26894.6|26916.6|26909.6|26896.6|26889.6|74
1649871000000|2022-04-13 17:30:00|26896.6|26889.6|26886.6|26879.6|26906.6|26899.6|26886.6|26879.6|33
1649871300000|2022-04-13 17:35:00|26889.1|26882.1|26876.6|26869.6|26891.6|26884.6|26871.6|26864.6|38
1649871600000|2022-04-13 17:40:00|26874.1|26867.1|26876.6|26869.6|26881.6|26874.6|26869.1|26862.1|62
1649871900000|2022-04-13 17:45:00|26881.6|26874.6|26871.6|26864.6|26886.6|26879.6|26869.1|26862.1|90
1649872200000|2022-04-13 17:50:00|26869.1|26862.1|26866.6|26859.6|26871.6|26864.6|26859.1|26852.1|53
1649872500000|2022-04-13 17:55:00|26864.1|26857.1|26891.6|26884.6|26891.6|26884.6|26861.6|26854.6|37
1649872800000|2022-04-13 18:00:00|26889.1|26882.1|26891.6|26884.6|26896.6|26889.6|26886.6|26879.6|52
1649873100000|2022-04-13 18:05:00|26894.1|26887.1|26901.6|26894.6|26906.6|26899.6|26886.6|26879.6|38
1649873400000|2022-04-13 18:10:00|26896.6|26889.6|26881.6|26874.6|26901.6|26894.6|26871.6|26864.6|95
1649873700000|2022-04-13 18:15:00|26884.1|26877.1|26896.6|26889.6|26896.6|26889.6|26884.1|26877.1|40
1649874000000|2022-04-13 18:20:00|26894.1|26887.1|26894.1|26887.1|26901.6|26894.6|26886.6|26879.6|33
1649874300000|2022-04-13 18:25:00|26896.6|26889.6|26886.6|26879.6|26896.6|26889.6|26881.6|26874.6|48
1649874600000|2022-04-13 18:30:00|26889.1|26882.1|26891.6|26884.6|26896.6|26889.6|26884.1|26877.1|17
1649874900000|2022-04-13 18:35:00|26894.1|26887.1|26896.6|26889.6|26901.6|26894.6|26886.6|26879.6|22
1649875200000|2022-04-13 18:40:00|26894.1|26887.1|26909.1|26902.1|26909.1|26902.1|26894.1|26887.1|39
1649875500000|2022-04-13 18:45:00|26906.6|26899.6|26916.6|26909.6|26919.1|26912.1|26901.6|26894.6|29
1649875800000|2022-04-13 18:50:00|26919.1|26912.1|26921.6|26914.6|26926.6|26919.6|26914.1|26907.1|27
1649876100000|2022-04-13 18:55:00|26916.6|26909.6|26916.6|26909.6|26926.6|26919.6|26914.1|26907.1|24
1649876400000|2022-04-13 19:00:00|26919.1|26912.1|26901.6|26894.6|26926.6|26919.6|26891.6|26884.6|66
1649876700000|2022-04-13 19:05:00|26904.1|26897.1|26929.1|26922.1|26931.6|26924.6|26901.6|26894.6|41
1649877000000|2022-04-13 19:10:00|26926.6|26919.6|26926.6|26919.6|26931.6|26924.6|26921.6|26914.6|42
1649877300000|2022-04-13 19:15:00|26929.1|26922.1|26931.6|26924.6|26936.6|26929.6|26926.6|26919.6|63
1649877600000|2022-04-13 19:20:00|26929.1|26922.1|26941.6|26934.6|26941.6|26934.6|26926.6|26919.6|40
1649877900000|2022-04-13 19:25:00|26946.6|26939.6|26949.1|26942.1|26956.6|26949.6|26936.6|26929.6|88
1649878200000|2022-04-13 19:30:00|26951.6|26944.6|26966.6|26959.6|26971.6|26964.6|26941.6|26934.6|124
1649878500000|2022-04-13 19:35:00|26969.1|26962.1|26966.6|26959.6|26971.6|26964.6|26956.6|26949.6|105
1649878800000|2022-04-13 19:40:00|26969.1|26962.1|26971.6|26964.6|26971.6|26964.6|26956.6|26949.6|242
1649879100000|2022-04-13 19:45:00|26974.1|26967.1|26979.1|26972.1|26991.6|26984.6|26971.6|26964.6|152
1649879400000|2022-04-13 19:50:00|26981.6|26974.6|26959.1|26952.1|26986.6|26979.6|26946.6|26939.6|363
1649879700000|2022-04-13 19:55:00|26956.6|26949.6|26956.6|26949.6|26966.6|26959.6|26941.6|26934.6|553
1649880000000|2022-04-13 20:00:00|26951.6|26944.6|26939.1|26932.1|26956.6|26949.6|26934.1|26927.1|112
1649880300000|2022-04-13 20:05:00|26941.6|26934.6|26936.6|26929.6|26941.6|26934.6|26931.6|26924.6|25
1649880600000|2022-04-13 20:10:00|26939.1|26932.1|26929.1|26922.1|26939.1|26932.1|26926.6|26919.6|18
1649880900000|2022-04-13 20:15:00|26931.6|26924.6|26941.6|26934.6|26949.1|26942.1|26929.1|26922.1|38
1649881200000|2022-04-13 20:20:00|26944.1|26937.1|26946.6|26939.6|26946.6|26939.6|26939.1|26932.1|46
1649881500000|2022-04-13 20:25:00|26941.6|26934.6|26946.6|26939.6|26946.6|26939.6|26941.6|26934.6|9
1649881800000|2022-04-13 20:30:00|26944.1|26937.1|26946.6|26939.6|26946.6|26939.6|26941.6|26934.6|19
1649882100000|2022-04-13 20:35:00|26944.1|26937.1|26946.6|26939.6|26946.6|26939.6|26941.6|26934.6|4
1649882400000|2022-04-13 20:40:00|26944.1|26937.1|26949.1|26942.1|26949.1|26942.1|26944.1|26937.1|20
1649882700000|2022-04-13 20:45:00|26951.6|26944.6|26946.6|26939.6|26956.6|26949.6|26941.6|26934.6|43
1649883000000|2022-04-13 20:50:00|26949.1|26942.1|26944.1|26937.1|26949.1|26942.1|26944.1|26937.1|8
1649883300000|2022-04-13 20:55:00|26941.6|26934.6|26935.6|26920.6|26944.1|26937.1|26931.6|26918.1|22
1649883600000|2022-04-13 21:00:00|26938.1|26923.1|26933.1|26918.1|26950.6|26935.6|26915.6|26900.6|4
1649884200000|2022-04-13 21:10:00|26935.6|26920.6|26925.6|26910.6|26935.6|26920.6|26925.6|26910.6|0
1649884500000|2022-04-13 21:15:00|26943|26913|26942.1|26912.1|26944.6|26914.6|26939.8|26909.8|10497
1649884800000|2022-04-13 21:20:00|26943.5|26913.5|26945.4|26915.4|26945.9|26915.9|26943.5|26913.5|0
1649885100000|2022-04-13 21:25:00|26945.5|26915.5|26945|26915|26945.6|26915.6|26944.9|26914.9|0
1649885400000|2022-04-13 21:30:00|26945.2|26915.2|26944.5|26914.5|26945.2|26915.2|26944.4|26914.4|0
1649885700000|2022-04-13 21:35:00|26945.1|26915.1|26946.2|26916.2|26947.4|26917.4|26945.1|26915.1|0
1649886000000|2022-04-13 21:40:00|26946.1|26916.1|26946.5|26916.5|26946.5|26916.5|26946.1|26916.1|0
1649886300000|2022-04-13 21:45:00|26946.3|26916.3|26946.4|26916.4|26946.4|26916.4|26943|26913|0
1649886600000|2022-04-13 21:50:00|26946.8|26916.8|26947.2|26917.2|26947.2|26917.2|26946.6|26916.6|0
1649886900000|2022-04-13 21:55:00|26947.4|26917.4|26945.7|26915.7|26947.4|26917.4|26945.7|26915.7|0
1649887200000|2022-04-13 22:00:00|26943.2|26913.2|26945.6|26930.6|26955.6|26940.6|26939.2|26909.2|12
1649887500000|2022-04-13 22:05:00|||||||||1
1649887800000|2022-04-13 22:10:00|26943.1|26928.1|26943.1|26928.1|26943.1|26928.1|26943.1|26928.1|0
1649888100000|2022-04-13 22:15:00|26945.6|26930.6|26948.1|26933.1|26948.1|26933.1|26945.6|26930.6|0
1649888400000|2022-04-13 22:20:00|26940.6|26925.6|26943.1|26928.1|26943.1|26928.1|26940.6|26925.6|2
1649888700000|2022-04-13 22:25:00|26940.6|26925.6|26938.1|26923.1|26940.6|26925.6|26938.1|26923.1|2
1649889000000|2022-04-13 22:30:00|26940.6|26925.6|26948.1|26933.1|26948.1|26933.1|26940.6|26925.6|0
1649889300000|2022-04-13 22:35:00|26940.6|26925.6|26940.6|26925.6|26940.6|26925.6|26938.1|26923.1|5
1649889600000|2022-04-13 22:40:00|26945.6|26930.6|26968.1|26953.1|26968.1|26953.1|26945.6|26930.6|31
1649890200000|2022-04-13 22:50:00|26970.6|26955.6|26968.1|26953.1|26970.6|26955.6|26968.1|26953.1|2
1649890500000|2022-04-13 22:55:00|26968.3|26953.3|26968.3|26953.3|26968.3|26953.3|26968.3|26953.3|2
1649890800000|2022-04-13 23:00:00|26965.8|26950.8|26953.3|26938.3|26965.8|26950.8|26950.8|26935.8|38
1649891100000|2022-04-13 23:05:00|26950.8|26935.8|26940.8|26925.8|26950.8|26935.8|26938.3|26923.3|12
1649891400000|2022-04-13 23:10:00|26943.3|26928.3|26938.3|26923.3|26943.3|26928.3|26938.3|26923.3|11
1649891700000|2022-04-13 23:15:00|26940.8|26925.8|26935.8|26920.8|26940.8|26925.8|26935.8|26920.8|3
1649892000000|2022-04-13 23:20:00|26938.3|26923.3|26933.3|26918.3|26938.3|26923.3|26930.8|26915.8|36
1649892300000|2022-04-13 23:25:00|26930.8|26915.8|26918.3|26903.3|26930.8|26915.8|26915.8|26900.8|33
1649892600000|2022-04-13 23:30:00|26920.8|26905.8|26891.8|26884.8|26923.3|26909.8|26891.8|26884.8|16891
1649892900000|2022-04-13 23:35:00|26886.8|26879.8|26881.8|26874.8|26891.8|26884.8|26876.8|26869.8|52
1649893200000|2022-04-13 23:40:00|26886.8|26879.8|26884.3|26877.3|26911.8|26904.8|26881.8|26874.8|208
1649893500000|2022-04-13 23:45:00|26886.8|26879.8|26871.8|26864.8|26914.3|26907.3|26866.8|26859.8|280
1649893800000|2022-04-13 23:50:00|26866.8|26859.8|26891.8|26884.8|26904.3|26897.3|26861.8|26854.8|153
1649894100000|2022-04-13 23:55:00|26894.3|26887.3|26924.3|26917.3|26924.3|26917.3|26891.8|26884.8|239
1649894400000|2022-04-14 00:00:00|26936.8|26929.8|27016.8|27009.8|27026.8|27019.8|26896.8|26889.8|1489
1649894700000|2022-04-14 00:05:00|27019.3|27012.3|27041.8|27034.8|27056.8|27049.8|26979.3|26972.3|790
1649895000000|2022-04-14 00:10:00|27036.8|27029.8|27114.3|27107.3|27116.8|27109.8|27036.8|27029.8|924
1649895300000|2022-04-14 00:15:00|27116.8|27109.8|27131.8|27124.8|27149.3|27142.3|27096.8|27089.8|1053
1649895600000|2022-04-14 00:20:00|27129.3|27122.3|27131.8|27124.8|27141.8|27134.8|27096.8|27089.8|482
1649895900000|2022-04-14 00:25:00|27141.8|27134.8|27141.8|27134.8|27154.3|27147.3|27131.8|27124.8|399
1649896200000|2022-04-14 00:30:00|27146.8|27139.8|27166.8|27159.8|27181.8|27174.8|27146.8|27139.8|506
1649896500000|2022-04-14 00:35:00|27164.3|27157.3|27146.8|27139.8|27164.3|27157.3|27136.8|27129.8|313
1649896800000|2022-04-14 00:40:00|27141.8|27134.8|27126.8|27119.8|27144.3|27137.3|27116.8|27109.8|279
1649897100000|2022-04-14 00:45:00|27121.8|27114.8|27151.8|27144.8|27166.8|27159.8|27121.8|27114.8|277
1649897400000|2022-04-14 00:50:00|27156.8|27149.8|27196.8|27189.8|27196.8|27189.8|27156.8|27149.8|294
1649897700000|2022-04-14 00:55:00|27191.8|27184.8|27176.8|27169.8|27196.8|27189.8|27156.8|27149.8|342
1649898000000|2022-04-14 01:00:00|27179.3|27172.3|27136.8|27129.8|27181.8|27174.8|27126.8|27119.8|363
1649898300000|2022-04-14 01:05:00|27131.8|27124.8|27106.8|27099.8|27134.3|27127.3|27104.3|27097.3|197
1649898600000|2022-04-14 01:10:00|27104.3|27097.3|27119.3|27112.3|27146.8|27139.8|27101.8|27094.8|229
1649898900000|2022-04-14 01:15:00|27116.8|27109.8|27136.8|27129.8|27146.8|27139.8|27116.8|27109.8|181
1649899200000|2022-04-14 01:20:00|27141.8|27134.8|27141.8|27134.8|27141.8|27134.8|27121.8|27114.8|91
1649899500000|2022-04-14 01:25:00|27146.8|27139.8|27136.8|27129.8|27149.3|27142.3|27136.8|27129.8|92
1649899800000|2022-04-14 01:30:00|27139.3|27132.3|27136.8|27129.8|27141.8|27134.8|27116.8|27109.8|206
1649900100000|2022-04-14 01:35:00|27141.8|27134.8|27146.8|27139.8|27151.8|27144.8|27131.8|27124.8|195
1649900400000|2022-04-14 01:40:00|27149.3|27142.3|27121.8|27114.8|27169.3|27162.3|27116.8|27109.8|335
1649900700000|2022-04-14 01:45:00|27119.3|27112.3|27136.8|27129.8|27146.8|27139.8|27111.8|27104.8|184
1649901000000|2022-04-14 01:50:00|27134.3|27127.3|27156.8|27149.8|27161.8|27154.8|27131.8|27124.8|214
1649901300000|2022-04-14 01:55:00|27151.8|27144.8|27171.8|27164.8|27179.3|27172.3|27146.8|27139.8|214
1649901600000|2022-04-14 02:00:00|27174.3|27167.3|27171.8|27164.8|27181.8|27174.8|27164.3|27157.3|146
1649901900000|2022-04-14 02:05:00|27166.8|27159.8|27196.8|27189.8|27209.3|27202.3|27166.8|27159.8|325
1649902200000|2022-04-14 02:10:00|27199.3|27192.3|27186.8|27179.8|27206.8|27199.8|27186.8|27179.8|252
1649902500000|2022-04-14 02:15:00|27189.3|27182.3|27181.8|27174.8|27194.3|27187.3|27166.8|27159.8|104
1649902800000|2022-04-14 02:20:00|27179.3|27172.3|27174.3|27167.3|27184.3|27177.3|27171.8|27164.8|87
1649903100000|2022-04-14 02:25:00|27171.8|27164.8|27191.8|27184.8|27191.8|27184.8|27171.8|27164.8|85
1649903400000|2022-04-14 02:30:00|27189.3|27182.3|27186.8|27179.8|27196.8|27189.8|27176.8|27169.8|142
1649903700000|2022-04-14 02:35:00|27181.8|27174.8|27176.8|27169.8|27186.8|27179.8|27176.8|27169.8|52
1649904000000|2022-04-14 02:40:00|27179.3|27172.3|27176.8|27169.8|27181.8|27174.8|27171.8|27164.8|48
1649904300000|2022-04-14 02:45:00|27179.3|27172.3|27176.8|27169.8|27184.3|27177.3|27176.8|27169.8|42
1649904600000|2022-04-14 02:50:00|27181.8|27174.8|27186.8|27179.8|27196.8|27189.8|27181.8|27174.8|56
1649904900000|2022-04-14 02:55:00|27189.3|27182.3|27186.8|27179.8|27191.8|27184.8|27186.8|27179.8|22
1649905200000|2022-04-14 03:00:00|27184.3|27177.3|27191.8|27184.8|27191.8|27184.8|27181.8|27174.8|31
1649905500000|2022-04-14 03:05:00|27189.3|27182.3|27141.8|27134.8|27191.8|27184.8|27131.8|27124.8|370
1649905800000|2022-04-14 03:10:00|27139.3|27132.3|27131.8|27124.8|27144.3|27137.3|27131.8|27124.8|88
1649906100000|2022-04-14 03:15:00|27126.8|27119.8|27139.3|27132.3|27151.8|27144.8|27126.8|27119.8|87
1649906400000|2022-04-14 03:20:00|27136.8|27129.8|27129.3|27122.3|27141.8|27134.8|27116.8|27109.8|127
1649906700000|2022-04-14 03:25:00|27126.8|27119.8|27131.8|27124.8|27131.8|27124.8|27116.8|27109.8|131
1649907000000|2022-04-14 03:30:00|27129.3|27122.3|27124.3|27117.3|27141.8|27134.8|27116.8|27109.8|100
1649907300000|2022-04-14 03:35:00|27126.8|27119.8|27109.3|27102.3|27136.8|27129.8|27101.8|27094.8|118
1649907600000|2022-04-14 03:40:00|27106.8|27099.8|27139.3|27132.3|27141.8|27134.8|27106.8|27099.8|114
1649907900000|2022-04-14 03:45:00|27141.8|27134.8|27151.8|27144.8|27161.8|27154.8|27136.8|27129.8|154
1649908200000|2022-04-14 03:50:00|27146.8|27139.8|27141.8|27134.8|27149.3|27142.3|27136.8|27129.8|79
1649908500000|2022-04-14 03:55:00|27136.8|27129.8|27141.8|27134.8|27141.8|27134.8|27126.8|27119.8|174
1649908800000|2022-04-14 04:00:00|27144.3|27137.3|27136.8|27129.8|27146.8|27139.8|27136.8|27129.8|142
1649909100000|2022-04-14 04:05:00|27139.3|27132.3|27144.3|27137.3|27146.8|27139.8|27136.8|27129.8|110
1649909400000|2022-04-14 04:10:00|27141.8|27134.8|27144.3|27137.3|27146.8|27139.8|27136.8|27129.8|116
1649909700000|2022-04-14 04:15:00|27141.8|27134.8|27146.8|27139.8|27151.8|27144.8|27141.8|27134.8|73
1649910000000|2022-04-14 04:20:00|27149.3|27142.3|27151.8|27144.8|27151.8|27144.8|27141.8|27134.8|78
1649910300000|2022-04-14 04:25:00|27156.8|27149.8|27166.8|27159.8|27171.8|27164.8|27151.8|27144.8|188
1649910600000|2022-04-14 04:30:00|27164.3|27157.3|27171.8|27164.8|27176.8|27169.8|27161.8|27154.8|299
1649910900000|2022-04-14 04:35:00|27174.3|27167.3|27169.3|27162.3|27181.8|27174.8|27166.8|27159.8|163
1649911200000|2022-04-14 04:40:00|27166.8|27159.8|27161.8|27154.8|27171.8|27164.8|27161.8|27154.8|95
1649911500000|2022-04-14 04:45:00|27156.8|27149.8|27161.8|27154.8|27164.3|27157.3|27156.8|27149.8|124
1649911800000|2022-04-14 04:50:00|27164.3|27157.3|27161.8|27154.8|27166.8|27159.8|27156.8|27149.8|84
1649912100000|2022-04-14 04:55:00|27164.3|27157.3|27156.8|27149.8|27164.3|27157.3|27151.8|27144.8|161
1649912400000|2022-04-14 05:00:00|27151.8|27144.8|27161.8|27154.8|27171.8|27164.8|27151.8|27144.8|177
1649912700000|2022-04-14 05:05:00|27164.3|27157.3|27151.8|27144.8|27171.8|27164.8|27151.8|27144.8|139
1649913000000|2022-04-14 05:10:00|27156.8|27149.8|27156.8|27149.8|27161.8|27154.8|27141.8|27134.8|219
1649913300000|2022-04-14 05:15:00|27161.8|27154.8|27171.8|27164.8|27171.8|27164.8|27161.8|27154.8|186
1649913600000|2022-04-14 05:20:00|27169.3|27162.3|27156.8|27149.8|27171.8|27164.8|27156.8|27149.8|125
1649913900000|2022-04-14 05:25:00|27154.3|27147.3|27156.8|27149.8|27161.8|27154.8|27154.3|27147.3|146
1649914200000|2022-04-14 05:30:00|27154.3|27147.3|27161.8|27154.8|27166.8|27159.8|27154.3|27147.3|160
1649914500000|2022-04-14 05:35:00|27164.3|27157.3|27181.8|27174.8|27191.8|27184.8|27161.8|27154.8|284
1649914800000|2022-04-14 05:40:00|27179.3|27172.3|27161.8|27154.8|27181.8|27174.8|27161.8|27154.8|259
1649915100000|2022-04-14 05:45:00|27164.3|27157.3|27146.8|27139.8|27171.8|27164.8|27146.8|27139.8|258
1649915400000|2022-04-14 05:50:00|27144.3|27137.3|27161.8|27154.8|27161.8|27154.8|27141.8|27134.8|308
1649915700000|2022-04-14 05:55:00|27164.3|27157.3|27166.8|27159.8|27181.8|27174.8|27156.8|27149.8|1086
1649916000000|2022-04-14 06:00:00|27176.8|27169.8|27176.8|27169.8|27206.8|27199.8|27171.8|27164.8|1910
1649916300000|2022-04-14 06:05:00|27179.3|27172.3|27186.8|27179.8|27211.8|27204.8|27171.8|27164.8|627
1649916600000|2022-04-14 06:10:00|27184.3|27177.3|27191.8|27184.8|27201.8|27194.8|27179.3|27172.3|406
1649916900000|2022-04-14 06:15:00|27196.8|27189.8|27211.8|27204.8|27211.8|27204.8|27191.8|27184.8|235
1649917200000|2022-04-14 06:20:00|27216.8|27209.8|27206.8|27199.8|27216.8|27209.8|27206.8|27199.8|138
1649917500000|2022-04-14 06:25:00|27209.3|27202.3|27196.8|27189.8|27216.8|27209.8|27196.8|27189.8|105
1649917800000|2022-04-14 06:30:00|27199.3|27192.3|27189.3|27182.3|27204.3|27197.3|27189.3|27182.3|44
1649918100000|2022-04-14 06:35:00|27191.8|27184.8|27181.8|27174.8|27196.8|27189.8|27181.8|27174.8|17
1649918400000|2022-04-14 06:40:00|27179.3|27172.3|27179.3|27172.3|27181.8|27174.8|27179.3|27172.3|2
1649918700000|2022-04-14 06:45:00|27176.8|27169.8|27171.8|27164.8|27176.8|27169.8|27171.8|27164.8|18
1649919000000|2022-04-14 06:50:00|27169.3|27162.3|27161.8|27154.8|27171.8|27164.8|27161.8|27154.8|36
1649919300000|2022-04-14 06:55:00|27164.3|27157.3|27156.8|27149.8|27164.3|27157.3|27154.3|27147.3|13
1649919600000|2022-04-14 07:00:00|27159.3|27152.3|27154.3|27147.3|27159.3|27152.3|27134.3|27127.3|208
1649919900000|2022-04-14 07:05:00|27151.8|27144.8|27131.8|27124.8|27154.3|27147.3|27126.8|27119.8|126
1649920200000|2022-04-14 07:10:00|27134.3|27127.3|27136.8|27129.8|27136.8|27129.8|27121.8|27114.8|93
1649920500000|2022-04-14 07:15:00|27134.3|27127.3|27131.8|27124.8|27141.8|27134.8|27111.8|27104.8|158
1649920800000|2022-04-14 07:20:00|27134.3|27127.3|27141.8|27134.8|27146.8|27139.8|27116.8|27109.8|115
1649921100000|2022-04-14 07:25:00|27144.3|27137.3|27156.8|27149.8|27171.8|27164.8|27141.8|27134.8|156
1649921400000|2022-04-14 07:30:00|27159.3|27152.3|27126.8|27119.8|27166.8|27159.8|27124.3|27117.3|231
1649921700000|2022-04-14 07:35:00|27124.3|27117.3|27131.8|27124.8|27134.3|27127.3|27111.8|27104.8|114
1649922000000|2022-04-14 07:40:00|27129.3|27122.3|27124.3|27117.3|27141.8|27134.8|27121.8|27114.8|88
1649922300000|2022-04-14 07:45:00|27126.8|27119.8|27141.8|27134.8|27146.8|27139.8|27126.8|27119.8|103
1649922600000|2022-04-14 07:50:00|27144.3|27137.3|27141.8|27134.8|27151.8|27144.8|27136.8|27129.8|46
1649922900000|2022-04-14 07:55:00|27144.3|27137.3|27139.3|27132.3|27144.3|27137.3|27126.8|27119.8|55
1649923200000|2022-04-14 08:00:00|27141.8|27134.8|27126.8|27119.8|27149.3|27142.3|27126.8|27119.8|48
1649923500000|2022-04-14 08:05:00|27129.3|27122.3|27146.8|27139.8|27156.8|27149.8|27126.8|27119.8|72
1649923800000|2022-04-14 08:10:00|27141.8|27134.8|27141.8|27134.8|27151.8|27144.8|27136.8|27129.8|59
1649924100000|2022-04-14 08:15:00|27146.8|27139.8|27136.8|27129.8|27151.8|27144.8|27136.8|27129.8|46
1649924400000|2022-04-14 08:20:00|27134.3|27127.3|27129.3|27122.3|27144.3|27137.3|27126.8|27119.8|55
1649924700000|2022-04-14 08:25:00|27131.8|27124.8|27126.8|27119.8|27131.8|27124.8|27111.8|27104.8|170
1649925000000|2022-04-14 08:30:00|27121.8|27114.8|27119.3|27112.3|27126.8|27119.8|27116.8|27109.8|51
1649925300000|2022-04-14 08:35:00|27121.8|27114.8|27111.8|27104.8|27121.8|27114.8|27111.8|27104.8|24
1649925600000|2022-04-14 08:40:00|27116.8|27109.8|27121.8|27114.8|27129.3|27122.3|27111.8|27104.8|55
1649925900000|2022-04-14 08:45:00|27119.3|27112.3|27121.8|27114.8|27126.8|27119.8|27111.8|27104.8|43
1649926200000|2022-04-14 08:50:00|27124.3|27117.3|27141.8|27134.8|27141.8|27134.8|27121.8|27114.8|44
1649926500000|2022-04-14 08:55:00|27136.8|27129.8|27141.8|27134.8|27146.8|27139.8|27131.8|27124.8|43
1649926800000|2022-04-14 09:00:00|27139.3|27132.3|27141.8|27134.8|27151.8|27144.8|27139.3|27132.3|35
1649927100000|2022-04-14 09:05:00|27136.8|27129.8|27131.8|27124.8|27146.8|27139.8|27124.3|27117.3|26
1649927400000|2022-04-14 09:10:00|27129.3|27122.3|27131.8|27124.8|27146.8|27139.8|27116.8|27109.8|115
1649927700000|2022-04-14 09:15:00|27129.3|27122.3|27126.8|27119.8|27136.8|27129.8|27124.3|27117.3|32
1649928000000|2022-04-14 09:20:00|27129.3|27122.3|27136.8|27129.8|27141.8|27134.8|27126.8|27119.8|27
1649928300000|2022-04-14 09:25:00|27139.3|27132.3|27131.8|27124.8|27139.3|27132.3|27126.8|27119.8|17
1649928600000|2022-04-14 09:30:00|27136.8|27129.8|27144.3|27137.3|27146.8|27139.8|27126.8|27119.8|21
1649928900000|2022-04-14 09:35:00|27146.8|27139.8|27151.8|27144.8|27151.8|27144.8|27144.3|27137.3|32
1649929200000|2022-04-14 09:40:00|27154.3|27147.3|27151.8|27144.8|27156.8|27149.8|27146.8|27139.8|87
1649929500000|2022-04-14 09:45:00|27154.3|27147.3|27154.3|27147.3|27156.8|27149.8|27146.8|27139.8|55
1649929800000|2022-04-14 09:50:00|27156.8|27149.8|27141.8|27134.8|27156.8|27149.8|27109.3|27102.3|137
1649930100000|2022-04-14 09:55:00|27144.3|27137.3|27151.8|27144.8|27154.3|27147.3|27139.3|27132.3|33
1649930400000|2022-04-14 10:00:00|27149.3|27142.3|27176.8|27169.8|27176.8|27169.8|27146.8|27139.8|78
1649930700000|2022-04-14 10:05:00|27171.8|27164.8|27176.8|27169.8|27181.8|27174.8|27166.8|27159.8|54
1649931000000|2022-04-14 10:10:00|27179.3|27172.3|27169.3|27162.3|27181.8|27174.8|27166.8|27159.8|25
1649931300000|2022-04-14 10:15:00|27171.8|27164.8|27166.8|27159.8|27176.8|27169.8|27161.8|27154.8|50
1649931600000|2022-04-14 10:20:00|27161.8|27154.8|27161.8|27154.8|27171.8|27164.8|27161.8|27154.8|40
1649931900000|2022-04-14 10:25:00|27164.3|27157.3|27156.8|27149.8|27169.3|27162.3|27151.8|27144.8|33
1649932200000|2022-04-14 10:30:00|27159.3|27152.3|27136.8|27129.8|27161.8|27154.8|27131.8|27124.8|28
1649932500000|2022-04-14 10:35:00|27134.3|27127.3|27131.8|27124.8|27141.8|27134.8|27129.3|27122.3|21
1649932800000|2022-04-14 10:40:00|27134.3|27127.3|27141.8|27134.8|27146.8|27139.8|27131.8|27124.8|31
1649933100000|2022-04-14 10:45:00|27139.3|27132.3|27131.8|27124.8|27141.8|27134.8|27131.8|27124.8|30
1649933400000|2022-04-14 10:50:00|27136.8|27129.8|27149.3|27142.3|27151.8|27144.8|27131.8|27124.8|38
1649933700000|2022-04-14 10:55:00|27146.8|27139.8|27146.8|27139.8|27156.8|27149.8|27146.8|27139.8|36
1649934000000|2022-04-14 11:00:00|27149.3|27142.3|27181.8|27174.8|27189.3|27182.3|27141.8|27134.8|181
1649934300000|2022-04-14 11:05:00|27179.3|27172.3|27171.8|27164.8|27186.8|27179.8|27166.8|27159.8|107
1649934600000|2022-04-14 11:10:00|27174.3|27167.3|27171.8|27164.8|27179.3|27172.3|27169.3|27162.3|45
1649934900000|2022-04-14 11:15:00|27174.3|27167.3|27156.8|27149.8|27176.8|27169.8|27156.8|27149.8|40
1649935200000|2022-04-14 11:20:00|27154.3|27147.3|27146.8|27139.8|27156.8|27149.8|27146.8|27139.8|26
1649935500000|2022-04-14 11:25:00|27151.8|27144.8|27136.8|27129.8|27151.8|27144.8|27136.8|27129.8|20
1649935800000|2022-04-14 11:30:00|27139.3|27132.3|27141.8|27134.8|27151.8|27144.8|27136.8|27129.8|84
1649936100000|2022-04-14 11:35:00|27136.8|27129.8|27161.8|27154.8|27166.8|27159.8|27136.8|27129.8|45
1649936400000|2022-04-14 11:40:00|27164.3|27157.3|27176.8|27169.8|27181.8|27174.8|27161.8|27154.8|64
1649936700000|2022-04-14 11:45:00|27174.3|27167.3|27176.8|27169.8|27191.8|27184.8|27166.8|27159.8|181
1649937000000|2022-04-14 11:50:00|27174.3|27167.3|27146.8|27139.8|27176.8|27169.8|27136.8|27129.8|225
1649937300000|2022-04-14 11:55:00|27144.3|27137.3|27146.8|27139.8|27156.8|27149.8|27141.8|27134.8|89
1649937600000|2022-04-14 12:00:00|27144.3|27137.3|27146.8|27139.8|27156.8|27149.8|27141.8|27134.8|29
1649937900000|2022-04-14 12:05:00|27149.3|27142.3|27156.8|27149.8|27164.3|27157.3|27146.8|27139.8|38
1649938200000|2022-04-14 12:10:00|27159.3|27152.3|27161.8|27154.8|27169.3|27162.3|27156.8|27149.8|51
1649938500000|2022-04-14 12:15:00|27166.8|27159.8|27176.8|27169.8|27179.3|27172.3|27156.8|27149.8|89
1649938800000|2022-04-14 12:20:00|27174.3|27167.3|27176.8|27169.8|27179.3|27172.3|27171.8|27164.8|69
1649939100000|2022-04-14 12:25:00|27174.3|27167.3|27169.3|27162.3|27186.8|27179.8|27169.3|27162.3|109
1649939400000|2022-04-14 12:30:00|27171.8|27164.8|27169.3|27162.3|27191.8|27184.8|27166.8|27159.8|56
1649939700000|2022-04-14 12:35:00|27171.8|27164.8|27161.8|27154.8|27174.3|27167.3|27159.3|27152.3|115
1649940000000|2022-04-14 12:40:00|27164.3|27157.3|27176.8|27169.8|27176.8|27169.8|27154.3|27147.3|164
1649940300000|2022-04-14 12:45:00|27179.3|27172.3|27166.8|27159.8|27186.8|27179.8|27161.8|27154.8|217
1649940600000|2022-04-14 12:50:00|27169.3|27162.3|27171.8|27164.8|27176.8|27169.8|27161.8|27154.8|49
1649940900000|2022-04-14 12:55:00|27169.3|27162.3|27164.3|27157.3|27181.8|27174.8|27161.8|27154.8|121
1649941200000|2022-04-14 13:00:00|27166.8|27159.8|27171.8|27164.8|27174.3|27167.3|27161.8|27154.8|62
1649941500000|2022-04-14 13:05:00|27169.3|27162.3|27166.8|27159.8|27171.8|27164.8|27161.8|27154.8|44
1649941800000|2022-04-14 13:10:00|27169.3|27162.3|27161.8|27154.8|27171.8|27164.8|27156.8|27149.8|54
1649942100000|2022-04-14 13:15:00|27156.8|27149.8|27166.8|27159.8|27171.8|27164.8|27156.8|27149.8|49
1649942400000|2022-04-14 13:20:00|27171.8|27164.8|27171.8|27164.8|27176.8|27169.8|27166.8|27159.8|38
1649942700000|2022-04-14 13:25:00|27174.3|27167.3|27201.8|27194.8|27201.8|27194.8|27174.3|27167.3|180
1649943000000|2022-04-14 13:30:00|27204.3|27197.3|27291.8|27284.8|27291.8|27284.8|27201.8|27194.8|598
1649943300000|2022-04-14 13:35:00|27296.8|27289.8|27254.3|27247.3|27316.8|27309.8|27249.3|27242.3|1131
1649943600000|2022-04-14 13:40:00|27251.8|27244.8|27211.8|27204.8|27261.8|27254.8|27206.8|27199.8|330
1649943900000|2022-04-14 13:45:00|27206.8|27199.8|27201.8|27194.8|27231.8|27224.8|27196.8|27189.8|232
1649944200000|2022-04-14 13:50:00|27204.3|27197.3|27186.8|27179.8|27204.3|27197.3|27166.8|27159.8|400
1649944500000|2022-04-14 13:55:00|27189.3|27182.3|27184.3|27177.3|27191.8|27184.8|27176.8|27169.8|164
1649944800000|2022-04-14 14:00:00|27186.8|27179.8|27216.8|27209.8|27224.3|27217.3|27179.3|27172.3|242
1649945100000|2022-04-14 14:05:00|27214.3|27207.3|27141.8|27134.8|27216.8|27209.8|27126.8|27119.8|378
1649945400000|2022-04-14 14:10:00|27139.3|27132.3|27156.8|27149.8|27171.8|27164.8|27134.3|27127.3|191
1649945700000|2022-04-14 14:15:00|27151.8|27144.8|27126.8|27119.8|27159.3|27152.3|27124.3|27117.3|194
1649946000000|2022-04-14 14:20:00|27121.8|27114.8|27121.8|27114.8|27131.8|27124.8|27111.8|27104.8|168
1649946300000|2022-04-14 14:25:00|27116.8|27109.8|27111.8|27104.8|27126.8|27119.8|27111.8|27104.8|167
1649946600000|2022-04-14 14:30:00|27114.3|27107.3|27136.8|27129.8|27146.8|27139.8|27111.8|27104.8|182
1649946900000|2022-04-14 14:35:00|27134.3|27127.3|27111.8|27104.8|27146.8|27139.8|27091.8|27084.8|148
1649947200000|2022-04-14 14:40:00|27109.3|27102.3|27116.8|27109.8|27126.8|27119.8|27096.8|27089.8|61
1649947500000|2022-04-14 14:45:00|27111.8|27104.8|27106.8|27099.8|27131.8|27124.8|27106.8|27099.8|110
1649947800000|2022-04-14 14:50:00|27101.8|27094.8|27099.3|27092.3|27101.8|27094.8|27081.8|27074.8|146
1649948100000|2022-04-14 14:55:00|27101.8|27094.8|27111.8|27104.8|27126.8|27119.8|27096.8|27089.8|69
1649948400000|2022-04-14 15:00:00|27106.8|27099.8|27131.8|27124.8|27136.8|27129.8|27101.8|27094.8|114
1649948700000|2022-04-14 15:05:00|27129.3|27122.3|27126.8|27119.8|27139.3|27132.3|27116.8|27109.8|94
1649949000000|2022-04-14 15:10:00|27129.3|27122.3|27126.8|27119.8|27136.8|27129.8|27111.8|27104.8|79
1649949300000|2022-04-14 15:15:00|27129.3|27122.3|27106.8|27099.8|27141.8|27134.8|27101.8|27094.8|183
1649949600000|2022-04-14 15:20:00|27111.8|27104.8|27141.8|27134.8|27141.8|27134.8|27096.8|27089.8|102
1649949900000|2022-04-14 15:25:00|27136.8|27129.8|27151.8|27144.8|27151.8|27144.8|27131.8|27124.8|168
1649950200000|2022-04-14 15:30:00|27146.8|27139.8|27136.8|27129.8|27159.3|27152.3|27136.8|27129.8|143
1649950500000|2022-04-14 15:35:00|27131.8|27124.8|27111.8|27104.8|27141.8|27134.8|27111.8|27104.8|68
1649950800000|2022-04-14 15:40:00|27114.3|27107.3|27091.8|27084.8|27119.3|27112.3|27086.8|27079.8|175
1649951100000|2022-04-14 15:45:00|27096.8|27089.8|27086.8|27079.8|27106.8|27099.8|27086.8|27079.8|77
1649951400000|2022-04-14 15:50:00|27089.3|27082.3|27009.3|27002.3|27091.8|27084.8|27006.8|26999.8|616
1649951700000|2022-04-14 15:55:00|27006.8|26999.8|27001.8|26994.8|27016.8|27009.8|26996.8|26989.8|518
1649952000000|2022-04-14 16:00:00|26999.3|26992.3|27011.8|27004.8|27034.3|27027.3|26986.8|26979.8|190
1649952300000|2022-04-14 16:05:00|27009.3|27002.3|27021.8|27014.8|27029.3|27022.3|27006.8|26999.8|67
1649952600000|2022-04-14 16:10:00|27024.3|27017.3|27006.8|26999.8|27026.8|27019.8|27006.8|26999.8|55
1649952900000|2022-04-14 16:15:00|27009.3|27002.3|26996.8|26989.8|27016.8|27009.8|26989.3|26982.3|129
1649953200000|2022-04-14 16:20:00|26999.3|26992.3|26996.8|26989.8|26999.3|26992.3|26981.8|26974.8|96
1649953500000|2022-04-14 16:25:00|26999.3|26992.3|26976.8|26969.8|27001.8|26994.8|26974.3|26967.3|44
1649953800000|2022-04-14 16:30:00|26974.3|26967.3|26986.8|26979.8|26991.8|26984.8|26966.8|26959.8|104
1649954100000|2022-04-14 16:35:00|26989.3|26982.3|26981.8|26974.8|26996.8|26989.8|26981.8|26974.8|53
1649954400000|2022-04-14 16:40:00|26986.8|26979.8|26959.3|26952.3|26986.8|26979.8|26956.8|26949.8|206
1649954700000|2022-04-14 16:45:00|26956.8|26949.8|26956.8|26949.8|26971.8|26964.8|26954.3|26947.3|119
1649955000000|2022-04-14 16:50:00|26959.3|26952.3|26956.8|26949.8|26961.8|26954.8|26951.8|26944.8|80
1649955300000|2022-04-14 16:55:00|26959.3|26952.3|26981.8|26974.8|26984.3|26977.3|26959.3|26952.3|73
1649955600000|2022-04-14 17:00:00|26984.3|26977.3|26986.8|26979.8|26991.8|26984.8|26976.8|26969.8|152
1649955900000|2022-04-14 17:05:00|26984.3|26977.3|26976.8|26969.8|26986.8|26979.8|26971.8|26964.8|30
1649956200000|2022-04-14 17:10:00|26979.3|26972.3|26976.8|26969.8|26994.3|26987.3|26974.3|26967.3|60
1649956500000|2022-04-14 17:15:00|26979.3|26972.3|26971.8|26964.8|26981.8|26974.8|26961.8|26954.8|39
1649956800000|2022-04-14 17:20:00|26974.3|26967.3|26976.8|26969.8|26986.8|26979.8|26971.8|26964.8|27
1649957100000|2022-04-14 17:25:00|26979.3|26972.3|26971.8|26964.8|26981.8|26974.8|26966.8|26959.8|21
1649957400000|2022-04-14 17:30:00|26974.3|26967.3|26991.8|26984.8|26991.8|26984.8|26971.8|26964.8|42
1649957700000|2022-04-14 17:35:00|26994.3|26987.3|27001.8|26994.8|27011.8|27004.8|26991.8|26984.8|42
1649958000000|2022-04-14 17:40:00|26999.3|26992.3|27016.8|27009.8|27021.8|27014.8|26996.8|26989.8|179
1649958300000|2022-04-14 17:45:00|27019.3|27012.3|27029.3|27022.3|27031.8|27024.8|27019.3|27012.3|72
1649958600000|2022-04-14 17:50:00|27031.8|27024.8|27014.3|27007.3|27031.8|27024.8|27011.8|27004.8|57
1649958900000|2022-04-14 17:55:00|27016.8|27009.8|27039.3|27032.3|27041.8|27034.8|27011.8|27004.8|67
1649959200000|2022-04-14 18:00:00|27036.8|27029.8|27051.8|27044.8|27056.8|27049.8|27031.8|27024.8|157
1649959500000|2022-04-14 18:05:00|27046.8|27039.8|27036.8|27029.8|27051.8|27044.8|27031.8|27024.8|118
1649959800000|2022-04-14 18:10:00|27039.3|27032.3|27056.8|27049.8|27056.8|27049.8|27034.3|27027.3|112
1649960100000|2022-04-14 18:15:00|27059.3|27052.3|27066.8|27059.8|27071.8|27064.8|27051.8|27044.8|127
1649960400000|2022-04-14 18:20:00|27064.3|27057.3|27036.8|27029.8|27064.3|27057.3|27031.8|27024.8|184
1649960700000|2022-04-14 18:25:00|27034.3|27027.3|27049.3|27042.3|27056.8|27049.8|27029.3|27022.3|50
1649961000000|2022-04-14 18:30:00|27051.8|27044.8|27026.8|27019.8|27056.8|27049.8|27019.3|27012.3|67
1649961300000|2022-04-14 18:35:00|27021.8|27014.8|27016.8|27009.8|27026.8|27019.8|27011.8|27004.8|50
1649961600000|2022-04-14 18:40:00|27019.3|27012.3|27021.8|27014.8|27026.8|27019.8|27016.8|27009.8|38
1649961900000|2022-04-14 18:45:00|27026.8|27019.8|27021.8|27014.8|27031.8|27024.8|27014.3|27007.3|51
1649962200000|2022-04-14 18:50:00|27019.3|27012.3|26971.8|26964.8|27021.8|27014.8|26964.3|26957.3|137
1649962500000|2022-04-14 18:55:00|26969.3|26962.3|26961.8|26954.8|26971.8|26964.8|26956.8|26949.8|78
1649962800000|2022-04-14 19:00:00|26959.3|26952.3|26966.8|26959.8|26974.3|26967.3|26946.8|26939.8|76
1649963100000|2022-04-14 19:05:00|26969.3|26962.3|26941.8|26934.8|26971.8|26964.8|26939.3|26932.3|34
1649963400000|2022-04-14 19:10:00|26946.8|26939.8|26951.8|26944.8|26956.8|26949.8|26936.8|26929.8|41
1649963700000|2022-04-14 19:15:00|26956.8|26949.8|26981.8|26974.8|26981.8|26974.8|26956.8|26949.8|68
1649964000000|2022-04-14 19:20:00|26984.3|26977.3|26974.3|26967.3|26986.8|26979.8|26966.8|26959.8|50
1649964300000|2022-04-14 19:25:00|26971.8|26964.8|26956.8|26949.8|26974.3|26967.3|26951.8|26944.8|40
1649964600000|2022-04-14 19:30:00|26961.8|26954.8|26934.3|26927.3|26961.8|26954.8|26931.8|26924.8|91
1649964900000|2022-04-14 19:35:00|26931.8|26924.8|26921.8|26914.8|26946.8|26939.8|26921.8|26914.8|92
1649965200000|2022-04-14 19:40:00|26926.8|26919.8|26951.8|26944.8|26956.8|26949.8|26921.8|26914.8|107
1649965500000|2022-04-14 19:45:00|26954.3|26947.3|26941.8|26934.8|26956.8|26949.8|26934.3|26927.3|81
1649965800000|2022-04-14 19:50:00|26936.8|26929.8|26941.8|26934.8|26946.8|26939.8|26916.8|26909.8|444
1649966100000|2022-04-14 19:55:00|26939.3|26932.3|26929.3|26922.3|26951.8|26944.8|26911.8|26904.8|442
1649966400000|2022-04-14 20:00:00|26926.8|26919.8|26906.8|26899.8|26926.8|26919.8|26904.3|26897.3|113
1649966700000|2022-04-14 20:05:00|26911.8|26904.8|26906.8|26899.8|26914.3|26907.3|26904.3|26897.3|18
1649967000000|2022-04-14 20:10:00|26904.3|26897.3|26904.3|26897.3|26906.8|26899.8|26901.8|26894.8|17
1649967300000|2022-04-14 20:15:00|26906.8|26899.8|26906.8|26899.8|26909.3|26902.3|26906.8|26899.8|9
1649967600000|2022-04-14 20:20:00|26909.3|26902.3|26916.8|26909.8|26919.3|26912.3|26906.8|26899.8|16
1649967900000|2022-04-14 20:25:00|26914.3|26907.3|26921.8|26914.8|26926.8|26919.8|26914.3|26907.3|17
1649968200000|2022-04-14 20:30:00|26924.3|26917.3|26926.8|26919.8|26931.8|26924.8|26924.3|26917.3|30
1649968500000|2022-04-14 20:35:00|26931.8|26924.8|26921.8|26914.8|26931.8|26924.8|26921.8|26914.8|54
1649969100000|2022-04-14 20:45:00|26926.8|26919.8|26941.8|26934.8|26941.8|26934.8|26921.8|26914.8|65
1649969400000|2022-04-14 20:50:00|26939.3|26932.3|26929.3|26922.3|26939.3|26932.3|26929.3|26922.3|12
1649969700000|2022-04-14 20:55:00|26924.3|26917.3|26938.3|26923.3|26938.3|26923.3|26921.8|26910.8|56
1649970000000|2022-04-14 21:00:00|26940.8|26925.8|26938.3|26923.3|26948.3|26933.3|26918.3|26903.3|4
1649979000000|2022-04-14 23:30:00|26869.3|26862.3|26859.3|26852.3|26871.8|26864.8|26849.3|26842.3|112
1649979300000|2022-04-14 23:35:00|26856.8|26849.8|26856.8|26849.8|26856.8|26849.8|26836.8|26829.8|149
1649979600000|2022-04-14 23:40:00|26864.3|26857.3|26871.8|26864.8|26879.3|26872.3|26849.3|26842.3|237
1649979900000|2022-04-14 23:45:00|26874.3|26867.3|26866.8|26859.8|26911.8|26904.8|26859.3|26852.3|343
1649980200000|2022-04-14 23:50:00|26871.8|26864.8|26856.8|26849.8|26881.8|26874.8|26856.8|26849.8|132
1649980500000|2022-04-14 23:55:00|26851.8|26844.8|26849.3|26842.3|26861.8|26854.8|26821.8|26814.8|210
1649980800000|2022-04-15 00:00:00|26851.8|26844.8|26851.8|26844.8|26886.8|26879.8|26831.8|26824.8|905
1649981100000|2022-04-15 00:05:00|26841.8|26834.8|26811.8|26804.8|26856.8|26849.8|26779.3|26772.3|798
1649981400000|2022-04-15 00:10:00|26814.3|26807.3|26809.3|26802.3|26829.3|26822.3|26786.8|26779.8|407
1649981700000|2022-04-15 00:15:00|26806.8|26799.8|26816.8|26809.8|26846.8|26839.8|26789.3|26782.3|668
1649982000000|2022-04-15 00:20:00|26814.3|26807.3|26821.8|26814.8|26821.8|26814.8|26796.8|26789.8|282
1649982300000|2022-04-15 00:25:00|26819.3|26812.3|26846.8|26839.8|26861.8|26854.8|26816.8|26809.8|173
1649982600000|2022-04-15 00:30:00|26839.3|26832.3|26851.8|26844.8|26851.8|26844.8|26826.8|26819.8|182
1649982900000|2022-04-15 00:35:00|26854.3|26847.3|27016.8|27009.8|27031.8|27024.8|26846.8|26839.8|947
1649983200000|2022-04-15 00:40:00|27019.3|27012.3|27051.8|27044.8|27069.3|27062.3|26951.8|26944.8|844
1649983500000|2022-04-15 00:45:00|27059.3|27052.3|27091.8|27084.8|27096.8|27089.8|27056.8|27049.8|527
1649983800000|2022-04-15 00:50:00|27086.8|27079.8|27101.8|27094.8|27154.3|27147.3|27086.8|27079.8|707
1649984100000|2022-04-15 00:55:00|27096.8|27089.8|27156.8|27149.8|27186.8|27179.8|27086.8|27079.8|826
1649984400000|2022-04-15 01:00:00|27161.8|27154.8|27164.3|27157.3|27191.8|27184.8|27124.3|27117.3|382
1649984700000|2022-04-15 01:05:00|27166.8|27159.8|27146.8|27139.8|27181.8|27174.8|27146.8|27139.8|216
1649985000000|2022-04-15 01:10:00|27151.8|27144.8|27146.8|27139.8|27164.3|27157.3|27136.8|27129.8|219
1649985300000|2022-04-15 01:15:00|27149.3|27142.3|27171.8|27164.8|27186.8|27179.8|27146.8|27139.8|281
1649985600000|2022-04-15 01:20:00|27176.8|27169.8|27176.8|27169.8|27211.8|27204.8|27166.8|27159.8|413
1649985900000|2022-04-15 01:25:00|27179.3|27172.3|27111.8|27104.8|27179.3|27172.3|27099.3|27092.3|278
1649986200000|2022-04-15 01:30:00|27106.8|27099.8|27101.8|27094.8|27136.8|27129.8|27091.8|27084.8|351
1649986500000|2022-04-15 01:35:00|27096.8|27089.8|27106.8|27099.8|27121.8|27114.8|27084.3|27077.3|311
1649986800000|2022-04-15 01:40:00|27101.8|27094.8|27091.8|27084.8|27111.8|27104.8|27091.8|27084.8|205
1649987100000|2022-04-15 01:45:00|27096.8|27089.8|27111.8|27104.8|27114.3|27107.3|27076.8|27069.8|143
1649987400000|2022-04-15 01:50:00|27109.3|27102.3|27096.8|27089.8|27126.8|27119.8|27096.8|27089.8|118
1649987700000|2022-04-15 01:55:00|27099.3|27092.3|27089.3|27082.3|27101.8|27094.8|27086.8|27079.8|107
1649988000000|2022-04-15 02:00:00|27091.8|27084.8|27091.8|27084.8|27096.8|27089.8|27076.8|27069.8|82
1649988300000|2022-04-15 02:05:00|27089.3|27082.3|27089.3|27082.3|27101.8|27094.8|27074.3|27067.3|67
1649988600000|2022-04-15 02:10:00|27091.8|27084.8|27106.8|27099.8|27109.3|27102.3|27086.8|27079.8|72
1649988900000|2022-04-15 02:15:00|27096.8|27089.8|27066.8|27059.8|27096.8|27089.8|27061.8|27054.8|121
1649989200000|2022-04-15 02:20:00|27064.3|27057.3|27004.3|26997.3|27066.8|27059.8|26946.8|26939.8|704
1649989500000|2022-04-15 02:25:00|27006.8|26999.8|26991.8|26984.8|27009.3|27002.3|26976.8|26969.8|176
1649989800000|2022-04-15 02:30:00|26989.3|26982.3|27011.8|27004.8|27011.8|27004.8|26976.8|26969.8|117
1649990100000|2022-04-15 02:35:00|27014.3|27007.3|27011.8|27004.8|27016.8|27009.8|26994.3|26987.3|86
1649990400000|2022-04-15 02:40:00|27009.3|27002.3|27026.8|27019.8|27026.8|27019.8|27006.8|26999.8|49
1649990700000|2022-04-15 02:45:00|27024.3|27017.3|27106.8|27099.8|27109.3|27102.3|27016.8|27009.8|485
1649991000000|2022-04-15 02:50:00|27104.3|27097.3|27061.8|27054.8|27109.3|27102.3|27056.8|27049.8|187
1649991300000|2022-04-15 02:55:00|27059.3|27052.3|27061.8|27054.8|27066.8|27059.8|27049.3|27042.3|99
1649991600000|2022-04-15 03:00:00|27059.3|27052.3|27061.8|27054.8|27066.8|27059.8|27046.8|27039.8|65
1649991900000|2022-04-15 03:05:00|27066.8|27059.8|27016.8|27009.8|27066.8|27059.8|27001.8|26994.8|301
1649992200000|2022-04-15 03:10:00|27011.8|27004.8|27021.8|27014.8|27026.8|27019.8|27001.8|26994.8|51
1649992500000|2022-04-15 03:15:00|27016.8|27009.8|27011.8|27004.8|27021.8|27014.8|27001.8|26994.8|69
1649992800000|2022-04-15 03:20:00|27009.3|27002.3|27021.8|27014.8|27024.3|27017.3|27006.8|26999.8|60
1649993100000|2022-04-15 03:25:00|27019.3|27012.3|27011.8|27004.8|27021.8|27014.8|27011.8|27004.8|51
1649993400000|2022-04-15 03:30:00|27021.8|27014.8|27049.3|27042.3|27056.8|27049.8|27021.8|27014.8|253
1649993700000|2022-04-15 03:35:00|27046.8|27039.8|27086.8|27079.8|27106.8|27099.8|27036.8|27029.8|283
1649994000000|2022-04-15 03:40:00|27084.3|27077.3|27071.8|27064.8|27086.8|27079.8|27061.8|27054.8|46
1649994300000|2022-04-15 03:45:00|27076.8|27069.8|27089.3|27082.3|27101.8|27094.8|27074.3|27067.3|119
1649994600000|2022-04-15 03:50:00|27086.8|27079.8|27126.8|27119.8|27131.8|27124.8|27081.8|27074.8|180
1649994900000|2022-04-15 03:55:00|27131.8|27124.8|27114.3|27107.3|27131.8|27124.8|27101.8|27094.8|100
1649995200000|2022-04-15 04:00:00|27116.8|27109.8|27094.3|27087.3|27116.8|27109.8|27086.8|27079.8|128
1649995500000|2022-04-15 04:05:00|27096.8|27089.8|27094.3|27087.3|27101.8|27094.8|27086.8|27079.8|64
1649995800000|2022-04-15 04:10:00|27096.8|27089.8|27096.8|27089.8|27101.8|27094.8|27091.8|27084.8|51
1649996100000|2022-04-15 04:15:00|27094.3|27087.3|27101.8|27094.8|27116.8|27109.8|27094.3|27087.3|98
1649996400000|2022-04-15 04:20:00|27099.3|27092.3|27106.8|27099.8|27109.3|27102.3|27096.8|27089.8|56
1649996700000|2022-04-15 04:25:00|27111.8|27104.8|27106.8|27099.8|27111.8|27104.8|27104.3|27097.3|26
1649997000000|2022-04-15 04:30:00|27111.8|27104.8|27099.3|27092.3|27111.8|27104.8|27096.8|27089.8|60
1649997300000|2022-04-15 04:35:00|27096.8|27089.8|27094.3|27087.3|27101.8|27094.8|27091.8|27084.8|102
1649997600000|2022-04-15 04:40:00|27091.8|27084.8|27086.8|27079.8|27096.8|27089.8|27084.3|27077.3|50
1649997900000|2022-04-15 04:45:00|27084.3|27077.3|27091.8|27084.8|27096.8|27089.8|27081.8|27074.8|176
1649998200000|2022-04-15 04:50:00|27086.8|27079.8|27076.8|27069.8|27091.8|27084.8|27071.8|27064.8|105
1649998500000|2022-04-15 04:55:00|27074.3|27067.3|27071.8|27064.8|27089.3|27082.3|27071.8|27064.8|168
1649998800000|2022-04-15 05:00:00|27074.3|27067.3|27089.3|27082.3|27091.8|27084.8|27071.8|27064.8|246
1649999100000|2022-04-15 05:05:00|27091.8|27084.8|27101.8|27094.8|27111.8|27104.8|27086.8|27079.8|187
1649999400000|2022-04-15 05:10:00|27099.3|27092.3|27101.8|27094.8|27101.8|27094.8|27091.8|27084.8|99
1649999700000|2022-04-15 05:15:00|27099.3|27092.3|27081.8|27074.8|27099.3|27092.3|27079.3|27072.3|69
1650000000000|2022-04-15 05:20:00|27079.3|27072.3|27091.8|27084.8|27091.8|27084.8|27076.8|27069.8|157
1650000300000|2022-04-15 05:25:00|27089.3|27082.3|27086.8|27079.8|27091.8|27084.8|27081.8|27074.8|47
1650000600000|2022-04-15 05:30:00|27084.3|27077.3|27091.8|27084.8|27109.3|27102.3|27084.3|27077.3|184
1650000900000|2022-04-15 05:35:00|27089.3|27082.3|27081.8|27074.8|27091.8|27084.8|27071.8|27064.8|113
1650001200000|2022-04-15 05:40:00|27079.3|27072.3|27071.8|27064.8|27081.8|27074.8|27061.8|27054.8|181
1650001500000|2022-04-15 05:45:00|27066.8|27059.8|27076.8|27069.8|27086.8|27079.8|27066.8|27059.8|114
1650001800000|2022-04-15 05:50:00|27071.8|27064.8|27081.8|27074.8|27084.3|27077.3|27061.8|27054.8|305
1650002100000|2022-04-15 05:55:00|27076.8|27069.8|27096.8|27089.8|27101.8|27094.8|27071.8|27064.8|488
1650002400000|2022-04-15 06:00:00|27106.8|27099.8|27086.8|27079.8|27106.8|27099.8|27056.8|27049.8|582
1650002700000|2022-04-15 06:05:00|27081.8|27074.8|27081.8|27074.8|27086.8|27079.8|27071.8|27064.8|297
1650003000000|2022-04-15 06:10:00|27086.8|27079.8|27091.8|27084.8|27106.8|27099.8|27086.8|27079.8|153
1650003300000|2022-04-15 06:15:00|27096.8|27089.8|27096.8|27089.8|27111.8|27104.8|27086.8|27079.8|125
1650003600000|2022-04-15 06:20:00|27101.8|27094.8|27126.8|27119.8|27131.8|27124.8|27099.3|27092.3|132
1650005700000|2022-04-15 06:55:00|27171.8|27164.8|27139.3|27132.3|27176.8|27169.8|27139.3|27132.3|64
1650006000000|2022-04-15 07:00:00|27136.8|27129.8|27144.3|27137.3|27149.3|27142.3|27134.3|27127.3|3
1650006300000|2022-04-15 07:05:00|27141.8|27134.8|27136.8|27129.8|27144.3|27137.3|27134.3|27127.3|15
1650006600000|2022-04-15 07:10:00|27139.3|27132.3|27139.3|27132.3|27141.8|27134.8|27134.3|27127.3|4
1650006900000|2022-04-15 07:15:00|27131.8|27124.8|27129.3|27122.3|27134.3|27127.3|27126.8|27119.8|41
1650007200000|2022-04-15 07:20:00|27131.8|27124.8|27114.3|27107.3|27131.8|27124.8|27111.8|27104.8|16
1650007500000|2022-04-15 07:25:00|27111.8|27104.8|27109.3|27102.3|27119.3|27112.3|27101.8|27094.8|55
1650007800000|2022-04-15 07:30:00|27111.8|27104.8|27116.8|27109.8|27119.3|27112.3|27104.3|27097.3|22
1650008100000|2022-04-15 07:35:00|27111.8|27104.8|27101.8|27094.8|27111.8|27104.8|27101.8|27094.8|39
1650008400000|2022-04-15 07:40:00|27099.3|27092.3|27096.8|27089.8|27099.3|27092.3|27096.8|27089.8|3
1650008700000|2022-04-15 07:45:00|27099.3|27092.3|27099.3|27092.3|27099.3|27092.3|27096.8|27089.8|6
1650009000000|2022-04-15 07:50:00|27101.8|27094.8|27101.8|27094.8|27101.8|27094.8|27101.8|27094.8|0
1650009600000|2022-04-15 08:00:00|27104.3|27097.3|27101.8|27094.8|27104.3|27097.3|27101.8|27094.8|0
1650009900000|2022-04-15 08:05:00|27104.3|27097.3|27101.8|27094.8|27106.8|27099.8|27101.8|27094.8|8
1650010200000|2022-04-15 08:10:00|27104.3|27097.3|27101.8|27094.8|27104.3|27097.3|27101.8|27094.8|0
1650010500000|2022-04-15 08:15:00|27106.8|27099.8|27116.8|27109.8|27116.8|27109.8|27106.8|27099.8|6
1650010800000|2022-04-15 08:20:00|27114.3|27107.3|27116.8|27109.8|27116.8|27109.8|27109.3|27102.3|5
1650011100000|2022-04-15 08:25:00|27111.8|27104.8|27111.8|27104.8|27111.8|27104.8|27111.8|27104.8|2
1650011400000|2022-04-15 08:30:00|27109.3|27102.3|27106.8|27099.8|27111.8|27104.8|27106.8|27099.8|8
1650012600000|2022-04-15 08:50:00|||||||||1
1650012900000|2022-04-15 08:55:00|27109.3|27102.3|27101.8|27094.8|27111.8|27104.8|27101.8|27094.8|35
1650013200000|2022-04-15 09:00:00|27104.3|27097.3|27101.8|27094.8|27106.8|27099.8|27101.8|27094.8|5
1650013800000|2022-04-15 09:10:00|||||||||1
1650014100000|2022-04-15 09:15:00|27106.8|27099.8|27106.8|27099.8|27109.3|27102.3|27106.8|27099.8|2
1650015000000|2022-04-15 09:30:00|27109.3|27102.3|27106.8|27099.8|27109.3|27102.3|27106.8|27099.8|6
1650015300000|2022-04-15 09:35:00|||||||||1
1650015900000|2022-04-15 09:45:00|||||||||4
1650016500000|2022-04-15 09:55:00|27109.3|27102.3|27111.8|27104.8|27116.8|27109.8|27109.3|27102.3|9
1650016800000|2022-04-15 10:00:00|27109.3|27102.3|27106.8|27099.8|27109.3|27102.3|27106.8|27099.8|0
1650017100000|2022-04-15 10:05:00|27109.3|27102.3|27106.8|27099.8|27111.8|27104.8|27106.8|27099.8|2
1650017400000|2022-04-15 10:10:00|27104.3|27097.3|27106.8|27099.8|27106.8|27099.8|27104.3|27097.3|6
1650017700000|2022-04-15 10:15:00|27109.3|27102.3|27109.3|27102.3|27114.3|27107.3|27109.3|27102.3|7
1650018000000|2022-04-15 10:20:00|27111.8|27104.8|27111.8|27104.8|27111.8|27104.8|27109.3|27102.3|0
1650018900000|2022-04-15 10:35:00|27106.8|27099.8|27106.8|27099.8|27106.8|27099.8|27106.8|27099.8|7
1650019200000|2022-04-15 10:40:00|27109.3|27102.3|27111.8|27104.8|27111.8|27104.8|27109.3|27102.3|3
1650019500000|2022-04-15 10:45:00|27109.3|27102.3|27109.3|27102.3|27109.3|27102.3|27109.3|27102.3|0
1650019800000|2022-04-15 10:50:00|27111.8|27104.8|27111.8|27104.8|27114.3|27107.3|27111.8|27104.8|0
1650020100000|2022-04-15 10:55:00|27114.3|27107.3|27111.8|27104.8|27114.3|27107.3|27111.8|27104.8|0
1650020400000|2022-04-15 11:00:00|27109.3|27102.3|27111.8|27104.8|27111.8|27104.8|27106.8|27099.8|0
1650020700000|2022-04-15 11:05:00|27106.8|27099.8|27109.3|27102.3|27109.3|27102.3|27106.8|27099.8|10
1650021000000|2022-04-15 11:10:00|27106.8|27099.8|27106.8|27099.8|27109.3|27102.3|27106.8|27099.8|0
1650021300000|2022-04-15 11:15:00|||||||||1
1650021600000|2022-04-15 11:20:00|||||||||4
1650022200000|2022-04-15 11:30:00|27104.3|27097.3|27101.8|27094.8|27104.3|27097.3|27101.8|27094.8|6
1650022500000|2022-04-15 11:35:00|27104.3|27097.3|27101.8|27094.8|27104.3|27097.3|27101.8|27094.8|3
1650023100000|2022-04-15 11:45:00|||||||||1
1650023700000|2022-04-15 11:55:00|27104.3|27097.3|27101.8|27094.8|27104.3|27097.3|27101.8|27094.8|3
1650024300000|2022-04-15 12:05:00|27099.3|27092.3|27099.3|27092.3|27101.8|27094.8|27099.3|27092.3|10
1650024600000|2022-04-15 12:10:00|27101.8|27094.8|27099.3|27092.3|27101.8|27094.8|27099.3|27092.3|2
1650024900000|2022-04-15 12:15:00|27096.8|27089.8|27099.3|27092.3|27099.3|27092.3|27096.8|27089.8|2
1650025200000|2022-04-15 12:20:00|27101.8|27094.8|27099.3|27092.3|27101.8|27094.8|27099.3|27092.3|1
1650025500000|2022-04-15 12:25:00|27101.8|27094.8|27099.3|27092.3|27101.8|27094.8|27099.3|27092.3|0
1650026100000|2022-04-15 12:35:00|27101.8|27094.8|27111.8|27104.8|27111.8|27104.8|27101.8|27094.8|25
1650026400000|2022-04-15 12:40:00|27109.3|27102.3|27109.3|27102.3|27111.8|27104.8|27109.3|27102.3|1
1650026700000|2022-04-15 12:45:00|27111.8|27104.8|27109.3|27102.3|27111.8|27104.8|27109.3|27102.3|3
1650027000000|2022-04-15 12:50:00|27106.8|27099.8|27106.8|27099.8|27106.8|27099.8|27106.8|27099.8|0
1650028500000|2022-04-15 13:15:00|27104.3|27097.3|27104.3|27097.3|27106.8|27099.8|27104.3|27097.3|6
1650029100000|2022-04-15 13:25:00|27106.8|27099.8|27106.8|27099.8|27106.8|27099.8|27104.3|27097.3|0
1650029400000|2022-04-15 13:30:00|27104.3|27097.3|27106.8|27099.8|27106.8|27099.8|27104.3|27097.3|0
1650029700000|2022-04-15 13:35:00|||||||||2
1650030300000|2022-04-15 13:45:00|||||||||2
1650030600000|2022-04-15 13:50:00|27101.8|27094.8|27101.8|27094.8|27104.3|27097.3|27101.8|27094.8|12
1650030900000|2022-04-15 13:55:00|27104.3|27097.3|27104.3|27097.3|27106.8|27099.8|27101.8|27094.8|13
1650031200000|2022-04-15 14:00:00|27106.8|27099.8|27106.8|27099.8|27106.8|27099.8|27104.3|27097.3|0
1650031500000|2022-04-15 14:05:00|27104.3|27097.3|27104.3|27097.3|27104.3|27097.3|27104.3|27097.3|0
1650031800000|2022-04-15 14:10:00|27106.8|27099.8|27106.8|27099.8|27106.8|27099.8|27106.8|27099.8|0
1650032700000|2022-04-15 14:25:00|27104.3|27097.3|27104.3|27097.3|27106.8|27099.8|27104.3|27097.3|2
1650033300000|2022-04-15 14:35:00|27106.8|27099.8|27104.3|27097.3|27106.8|27099.8|27104.3|27097.3|1
1650033600000|2022-04-15 14:40:00|27106.8|27099.8|27104.3|27097.3|27106.8|27099.8|27104.3|27097.3|0
1650034500000|2022-04-15 14:55:00|27106.8|27099.8|27104.3|27097.3|27106.8|27099.8|27104.3|27097.3|1
1650034800000|2022-04-15 15:00:00|27106.8|27099.8|27106.8|27099.8|27106.8|27099.8|27106.8|27099.8|0
1650035100000|2022-04-15 15:05:00|27101.8|27094.8|27104.3|27097.3|27104.3|27097.3|27101.8|27094.8|3
1650035400000|2022-04-15 15:10:00|27106.8|27099.8|27106.8|27099.8|27111.8|27104.8|27106.8|27099.8|10
1650035700000|2022-04-15 15:15:00|||||||||1
1650036600000|2022-04-15 15:30:00|||||||||2
1650037200000|2022-04-15 15:40:00|||||||||1
1650037500000|2022-04-15 15:45:00|||||||||2
1650038100000|2022-04-15 15:55:00|27104.3|27097.3|27101.8|27094.8|27104.3|27097.3|27101.8|27094.8|2
1650038700000|2022-04-15 16:05:00|27104.3|27097.3|27101.8|27094.8|27104.3|27097.3|27101.8|27094.8|5
1650039000000|2022-04-15 16:10:00|27104.3|27097.3|27104.3|27097.3|27104.3|27097.3|27101.8|27094.8|1
1650039600000|2022-04-15 16:20:00|||||||||1
1650039900000|2022-04-15 16:25:00|27101.8|27094.8|27101.8|27094.8|27101.8|27094.8|27101.8|27094.8|0
1650040200000|2022-04-15 16:30:00|27106.8|27099.8|27104.3|27097.3|27106.8|27099.8|27104.3|27097.3|6
1650040800000|2022-04-15 16:40:00|27106.8|27099.8|27114.3|27107.3|27114.3|27107.3|27106.8|27099.8|8
1650041400000|2022-04-15 16:50:00|27111.8|27104.8|27109.3|27102.3|27111.8|27104.8|27109.3|27102.3|0
1650042000000|2022-04-15 17:00:00|27111.8|27104.8|27109.3|27102.3|27111.8|27104.8|27109.3|27102.3|1
1650042600000|2022-04-15 17:10:00|27106.8|27099.8|27106.8|27099.8|27106.8|27099.8|27106.8|27099.8|0
1650042900000|2022-04-15 17:15:00|27104.3|27097.3|27104.3|27097.3|27104.3|27097.3|27104.3|27097.3|5
1650043200000|2022-04-15 17:20:00|27101.8|27094.8|27064.3|27057.3|27101.8|27094.8|27056.8|27049.8|67
1650043500000|2022-04-15 17:25:00|||||||||1
1650043800000|2022-04-15 17:30:00|27066.8|27059.8|27066.8|27059.8|27066.8|27059.8|27066.8|27059.8|1
1650044100000|2022-04-15 17:35:00|27064.3|27057.3|27064.3|27057.3|27066.8|27059.8|27061.8|27054.8|6
1650044400000|2022-04-15 17:40:00|||||||||1
1650044700000|2022-04-15 17:45:00|27061.8|27054.8|27061.8|27054.8|27061.8|27054.8|27061.8|27054.8|0
1650045000000|2022-04-15 17:50:00|27066.8|27059.8|27071.8|27064.8|27071.8|27064.8|27066.8|27059.8|21
1650045300000|2022-04-15 17:55:00|27069.3|27062.3|27069.3|27062.3|27071.8|27064.8|27066.8|27059.8|3
1650045600000|2022-04-15 18:00:00|27071.8|27064.8|27069.3|27062.3|27071.8|27064.8|27069.3|27062.3|3
1650045900000|2022-04-15 18:05:00|27056.8|27049.8|27054.3|27047.3|27056.8|27049.8|27051.8|27044.8|20
1650046500000|2022-04-15 18:15:00|||||||||4
1650046800000|2022-04-15 18:20:00|27056.8|27049.8|27054.3|27047.3|27056.8|27049.8|27054.3|27047.3|2
1650047100000|2022-04-15 18:25:00|27056.8|27049.8|27054.3|27047.3|27056.8|27049.8|27054.3|27047.3|3
1650047400000|2022-04-15 18:30:00|27056.8|27049.8|27056.8|27049.8|27056.8|27049.8|27056.8|27049.8|1
1650047700000|2022-04-15 18:35:00|27054.3|27047.3|27044.3|27037.3|27056.8|27049.8|27041.8|27034.8|17
1650048000000|2022-04-15 18:40:00|27041.8|27034.8|27034.3|27027.3|27041.8|27034.8|27031.8|27024.8|9
1650048900000|2022-04-15 18:55:00|27026.8|27019.8|27026.8|27019.8|27029.3|27022.3|27026.8|27019.8|6
1650049200000|2022-04-15 19:00:00|27029.3|27022.3|27014.3|27007.3|27029.3|27022.3|27014.3|27007.3|11
1650049500000|2022-04-15 19:05:00|26996.8|26989.8|26996.8|26989.8|27064.3|27057.3|26851.8|26844.8|1068
1650049800000|2022-04-15 19:10:00|26999.3|26992.3|26994.3|26987.3|27001.8|26994.8|26989.3|26982.3|13
1650050100000|2022-04-15 19:15:00|26991.8|26984.8|26984.3|26977.3|26991.8|26984.8|26981.8|26974.8|5
1650050400000|2022-04-15 19:20:00|26986.8|26979.8|26979.3|26972.3|26994.3|26987.3|26979.3|26972.3|6
1650050700000|2022-04-15 19:25:00|26981.8|26974.8|26974.3|26967.3|26984.3|26977.3|26974.3|26967.3|5
1650051000000|2022-04-15 19:30:00|26971.8|26964.8|26989.3|26982.3|27004.3|26997.3|26971.8|26964.8|9
1650051300000|2022-04-15 19:35:00|26991.8|26984.8|26994.3|26987.3|27021.8|27014.8|26966.8|26959.8|82
1650051600000|2022-04-15 19:40:00|26991.8|26984.8|26981.8|26974.8|26994.3|26987.3|26979.3|26972.3|1
1650051900000|2022-04-15 19:45:00|26979.3|26972.3|27019.3|27012.3|27019.3|27012.3|26976.8|26969.8|5
1650052200000|2022-04-15 19:50:00|27009.3|27002.3|27001.8|26994.8|27009.3|27002.3|26996.8|26989.8|8
1650052500000|2022-04-15 19:55:00|27004.3|26997.3|27049.3|27042.3|27049.3|27042.3|27001.8|26994.8|13
1650052800000|2022-04-15 20:00:00|27046.8|27039.8|27024.3|27017.3|27049.3|27042.3|27006.8|26999.8|27
1650053100000|2022-04-15 20:05:00|27026.8|27019.8|27034.3|27027.3|27034.3|27027.3|27024.3|27017.3|1
1650053400000|2022-04-15 20:10:00|27036.8|27029.8|27039.3|27032.3|27044.3|27037.3|27034.3|27027.3|3
1650053700000|2022-04-15 20:15:00|27041.8|27034.8|27041.8|27034.8|27044.3|27037.3|27039.3|27032.3|0
1650054000000|2022-04-15 20:20:00|27039.3|27032.3|27039.3|27032.3|27041.8|27034.8|27014.3|27007.3|48
1650054300000|2022-04-15 20:25:00|27036.8|27029.8|27039.3|27032.3|27046.8|27039.8|27034.3|27027.3|31
1650054600000|2022-04-15 20:30:00|27036.8|27029.8|27039.3|27032.3|27041.8|27034.8|27031.8|27024.8|1
1650054900000|2022-04-15 20:35:00|27044.3|27037.3|27059.3|27052.3|27064.3|27057.3|27044.3|27037.3|2
1650055200000|2022-04-15 20:40:00|27069.3|27062.3|27086.8|27079.8|27091.8|27084.8|27066.8|27059.8|24
1650055500000|2022-04-15 20:45:00|27084.3|27077.3|27089.3|27082.3|27089.3|27082.3|27059.3|27052.3|39
1650055800000|2022-04-15 20:50:00|27086.8|27079.8|27051.8|27044.8|27099.3|27092.3|27036.8|27029.8|31
1650056100000|2022-04-15 20:55:00|27041.8|27034.8|27050.8|27035.8|27063.3|27054.8|27034.3|27027.3|20
1650232800000|2022-04-17 22:00:00|26928.3|26913.3|26908.3|26893.3|26940.8|26925.8|26895.8|26880.8|70
1650233100000|2022-04-17 22:05:00|26910.8|26895.8|26923.3|26908.3|26930.8|26915.8|26900.8|26885.8|47
1650233400000|2022-04-17 22:10:00|26920.8|26905.8|26923.3|26908.3|26925.8|26910.8|26918.3|26903.3|30
1650233700000|2022-04-17 22:15:00|26925.8|26910.8|26920.8|26905.8|26925.8|26910.8|26918.3|26903.3|14
1650234000000|2022-04-17 22:20:00|26915.8|26900.8|26903.3|26888.3|26920.8|26905.8|26903.3|26888.3|19
1650234300000|2022-04-17 22:25:00|26900.8|26885.8|26905.8|26890.8|26908.3|26893.3|26900.8|26885.8|16
1650234600000|2022-04-17 22:30:00|26908.3|26893.3|26905.8|26890.8|26913.3|26898.3|26905.8|26890.8|8
1650234900000|2022-04-17 22:35:00|26908.3|26893.3|26925.8|26910.8|26925.8|26910.8|26908.3|26893.3|80
1650235200000|2022-04-17 22:40:00|26930.8|26915.8|26930.8|26915.8|26930.8|26915.8|26920.8|26905.8|60
1650235500000|2022-04-17 22:45:00|26933.3|26918.3|26913.3|26898.3|26935.8|26920.8|26910.8|26895.8|30
1650235800000|2022-04-17 22:50:00|26910.8|26895.8|26928.3|26913.3|26928.3|26913.3|26908.3|26893.3|25
1650236100000|2022-04-17 22:55:00|26925.8|26910.8|26940.8|26925.8|26940.8|26925.8|26920.8|26905.8|14
1650236400000|2022-04-17 23:00:00|26938.3|26923.3|26908.3|26893.3|26940.8|26925.8|26908.3|26893.3|105
1650236700000|2022-04-17 23:05:00|26905.8|26890.8|26870.8|26855.8|26908.3|26893.3|26865.8|26850.8|36
1650237000000|2022-04-17 23:10:00|26873.3|26858.3|26885.8|26870.8|26888.3|26873.3|26873.3|26858.3|9
1650237300000|2022-04-17 23:15:00|26888.3|26873.3|26888.3|26873.3|26893.3|26878.3|26885.8|26870.8|6
1650237600000|2022-04-17 23:20:00|26885.8|26870.8|26888.3|26873.3|26893.3|26878.3|26880.8|26865.8|35
1650237900000|2022-04-17 23:25:00|26885.8|26870.8|26880.8|26865.8|26888.3|26873.3|26878.3|26863.3|58
1650238200000|2022-04-17 23:30:00|26876.8|26869.8|26881.8|26874.8|26911.8|26904.8|26871.8|26864.8|1720
1650238500000|2022-04-17 23:35:00|26879.3|26872.3|26876.8|26869.8|26891.8|26884.8|26871.8|26864.8|238
1650238800000|2022-04-17 23:40:00|26874.3|26867.3|26809.3|26802.3|26881.8|26874.8|26806.8|26799.8|463
1650239100000|2022-04-17 23:45:00|26806.8|26799.8|26786.8|26779.8|26826.8|26819.8|26776.8|26769.8|681
1650239400000|2022-04-17 23:50:00|26784.3|26777.3|26796.8|26789.8|26806.8|26799.8|26779.3|26772.3|219
1650239700000|2022-04-17 23:55:00|26791.8|26784.8|26801.8|26794.8|26841.8|26834.8|26786.8|26779.8|340
1650240000000|2022-04-18 00:00:00|26799.3|26792.3|26819.3|26812.3|26851.8|26844.8|26741.8|26734.8|1589
1650240300000|2022-04-18 00:05:00|26821.8|26814.8|26779.3|26772.3|26831.8|26824.8|26751.8|26744.8|711
1650240600000|2022-04-18 00:10:00|26781.8|26774.8|26781.8|26774.8|26799.3|26792.3|26761.8|26754.8|323
1650240900000|2022-04-18 00:15:00|26779.3|26772.3|26706.8|26699.8|26811.8|26804.8|26701.8|26694.8|912
1650241200000|2022-04-18 00:20:00|26704.3|26697.3|26756.8|26749.8|26756.8|26749.8|26686.8|26679.8|471
1650241500000|2022-04-18 00:25:00|26759.3|26752.3|26731.8|26724.8|26761.8|26754.8|26724.3|26717.3|213
1650241800000|2022-04-18 00:30:00|26734.3|26727.3|26721.8|26714.8|26736.8|26729.8|26696.8|26689.8|245
1650242100000|2022-04-18 00:35:00|26726.8|26719.8|26711.8|26704.8|26731.8|26724.8|26686.8|26679.8|352
1650242400000|2022-04-18 00:40:00|26714.3|26707.3|26721.8|26714.8|26726.8|26719.8|26701.8|26694.8|172
1650242700000|2022-04-18 00:45:00|26719.3|26712.3|26721.8|26714.8|26721.8|26714.8|26696.8|26689.8|157
1650243000000|2022-04-18 00:50:00|26726.8|26719.8|26739.3|26732.3|26751.8|26744.8|26716.8|26709.8|147
1650243300000|2022-04-18 00:55:00|26736.8|26729.8|26696.8|26689.8|26736.8|26729.8|26691.8|26684.8|351
1650243600000|2022-04-18 01:00:00|26691.8|26684.8|26686.8|26679.8|26711.8|26704.8|26666.8|26659.8|338
1650243900000|2022-04-18 01:05:00|26684.3|26677.3|26706.8|26699.8|26706.8|26699.8|26676.8|26669.8|140
1650244200000|2022-04-18 01:10:00|26704.3|26697.3|26646.8|26639.8|26706.8|26699.8|26646.8|26639.8|368
1650244500000|2022-04-18 01:15:00|26644.3|26637.3|26641.8|26634.8|26654.3|26647.3|26636.8|26629.8|410
1650244800000|2022-04-18 01:20:00|26639.3|26632.3|26626.8|26619.8|26641.8|26634.8|26601.8|26594.8|476
1650245100000|2022-04-18 01:25:00|26624.3|26617.3|26601.8|26594.8|26634.3|26627.3|26586.8|26579.8|413
1650245400000|2022-04-18 01:30:00|26596.8|26589.8|26626.8|26619.8|26636.8|26629.8|26586.8|26579.8|506
1650245700000|2022-04-18 01:35:00|26624.3|26617.3|26621.8|26614.8|26641.8|26634.8|26601.8|26594.8|373
1650246000000|2022-04-18 01:40:00|26624.3|26617.3|26596.8|26589.8|26626.8|26619.8|26596.8|26589.8|451
1650246300000|2022-04-18 01:45:00|26601.8|26594.8|26606.8|26599.8|26621.8|26614.8|26591.8|26584.8|342
1650246600000|2022-04-18 01:50:00|26614.3|26607.3|26571.8|26564.8|26616.8|26609.8|26566.8|26559.8|276
1650246900000|2022-04-18 01:55:00|26566.8|26559.8|26586.8|26579.8|26586.8|26579.8|26566.8|26559.8|274
1650247200000|2022-04-18 02:00:00|26589.3|26582.3|26631.9|26624.9|26636.9|26629.9|26586.8|26579.8|517
1650247500000|2022-04-18 02:05:00|26634.4|26627.4|26626.9|26619.9|26634.4|26627.4|26596.9|26589.9|303
1650247800000|2022-04-18 02:10:00|26631.9|26624.9|26616.9|26609.9|26634.4|26627.4|26601.9|26594.9|162
1650248100000|2022-04-18 02:15:00|26611.9|26604.9|26581.9|26574.9|26611.9|26604.9|26581.9|26574.9|108
1650248400000|2022-04-18 02:20:00|26579.4|26572.4|26586.9|26579.9|26591.9|26584.9|26566.9|26559.9|189
1650248700000|2022-04-18 02:25:00|26591.9|26584.9|26596.9|26589.9|26599.4|26592.4|26566.9|26559.9|289
1650249000000|2022-04-18 02:30:00|26594.4|26587.4|26596.9|26589.9|26616.9|26609.9|26591.9|26584.9|121
1650249300000|2022-04-18 02:35:00|26594.4|26587.4|26591.9|26584.9|26606.9|26599.9|26586.9|26579.9|85
1650249600000|2022-04-18 02:40:00|26589.4|26582.4|26601.9|26594.9|26601.9|26594.9|26584.4|26577.4|159
1650249900000|2022-04-18 02:45:00|26606.9|26599.9|26616.9|26609.9|26621.9|26614.9|26606.9|26599.9|151
1650250200000|2022-04-18 02:50:00|26614.4|26607.4|26619.4|26612.4|26621.9|26614.9|26606.9|26599.9|42
1650250500000|2022-04-18 02:55:00|26616.9|26609.9|26636.9|26629.9|26636.9|26629.9|26616.9|26609.9|114
1650250800000|2022-04-18 03:00:00|26631.9|26624.9|26631.9|26624.9|26636.9|26629.9|26629.4|26622.4|46
1650251100000|2022-04-18 03:05:00|26629.4|26622.4|26626.9|26619.9|26629.4|26622.4|26616.9|26609.9|49
1650251400000|2022-04-18 03:10:00|26629.4|26622.4|26616.9|26609.9|26631.9|26624.9|26611.9|26604.9|45
1650251700000|2022-04-18 03:15:00|26621.9|26614.9|26616.9|26609.9|26631.9|26624.9|26616.9|26609.9|67
1650252000000|2022-04-18 03:20:00|26614.4|26607.4|26611.9|26604.9|26624.4|26617.4|26611.9|26604.9|29
1650252300000|2022-04-18 03:25:00|26614.4|26607.4|26631.9|26624.9|26631.9|26624.9|26611.9|26604.9|69
1650252600000|2022-04-18 03:30:00|26629.4|26622.4|26631.9|26624.9|26641.9|26634.9|26606.9|26599.9|171
1650252900000|2022-04-18 03:35:00|26629.4|26622.4|26671.9|26664.9|26674.4|26667.4|26629.4|26622.4|253
1650253200000|2022-04-18 03:40:00|26674.4|26667.4|26696.9|26689.9|26706.9|26699.9|26671.9|26664.9|271
1650253500000|2022-04-18 03:45:00|26699.4|26692.4|26691.9|26684.9|26706.9|26699.9|26691.9|26684.9|140
1650253800000|2022-04-18 03:50:00|26694.4|26687.4|26711.9|26704.9|26716.9|26709.9|26691.9|26684.9|299
1650254100000|2022-04-18 03:55:00|26709.4|26702.4|26699.4|26692.4|26711.9|26704.9|26694.4|26687.4|184
1650254400000|2022-04-18 04:00:00|26696.9|26689.9|26691.9|26684.9|26711.9|26704.9|26686.9|26679.9|93
1650254700000|2022-04-18 04:05:00|26686.9|26679.9|26676.9|26669.9|26691.9|26684.9|26676.9|26669.9|164
1650255000000|2022-04-18 04:10:00|26681.9|26674.9|26681.9|26674.9|26684.4|26677.4|26676.9|26669.9|76
1650255300000|2022-04-18 04:15:00|26689.4|26682.4|26699.4|26692.4|26701.9|26694.9|26686.9|26679.9|125
1650255600000|2022-04-18 04:20:00|26696.9|26689.9|26706.9|26699.9|26706.9|26699.9|26681.9|26674.9|107
1650255900000|2022-04-18 04:25:00|26709.4|26702.4|26701.9|26694.9|26714.4|26707.4|26696.9|26689.9|67
1650256200000|2022-04-18 04:30:00|26699.4|26692.4|26696.9|26689.9|26716.9|26709.9|26696.9|26689.9|107
1650256500000|2022-04-18 04:35:00|26699.4|26692.4|26711.9|26704.9|26711.9|26704.9|26686.9|26679.9|120
1650256800000|2022-04-18 04:40:00|26716.9|26709.9|26711.9|26704.9|26716.9|26709.9|26706.9|26699.9|205
1650257100000|2022-04-18 04:45:00|26716.9|26709.9|26741.9|26734.9|26751.9|26744.9|26716.9|26709.9|628
1650257400000|2022-04-18 04:50:00|26739.4|26732.4|26729.4|26722.4|26749.4|26742.4|26726.9|26719.9|94
1650257700000|2022-04-18 04:55:00|26731.9|26724.9|26736.9|26729.9|26736.9|26729.9|26726.9|26719.9|82
1650258000000|2022-04-18 05:00:00|26739.4|26732.4|26754.4|26747.4|26759.4|26752.4|26739.4|26732.4|235
1650258300000|2022-04-18 05:05:00|26756.9|26749.9|26756.9|26749.9|26766.9|26759.9|26751.9|26744.9|130
1650258600000|2022-04-18 05:10:00|26759.4|26752.4|26734.4|26727.4|26761.9|26754.9|26731.9|26724.9|191
1650258900000|2022-04-18 05:15:00|26736.9|26729.9|26731.9|26724.9|26736.9|26729.9|26731.9|26724.9|61
1650259200000|2022-04-18 05:20:00|26729.4|26722.4|26731.9|26724.9|26731.9|26724.9|26724.4|26717.4|71
1650259500000|2022-04-18 05:25:00|26729.4|26722.4|26736.9|26729.9|26739.4|26732.4|26726.9|26719.9|62
1650259800000|2022-04-18 05:30:00|26739.4|26732.4|26731.9|26724.9|26746.9|26739.9|26726.9|26719.9|178
1650260100000|2022-04-18 05:35:00|26734.4|26727.4|26726.9|26719.9|26746.9|26739.9|26726.9|26719.9|191
1650260400000|2022-04-18 05:40:00|26729.4|26722.4|26736.9|26729.9|26746.9|26739.9|26729.4|26722.4|155
1650260700000|2022-04-18 05:45:00|26741.9|26734.9|26766.9|26759.9|26766.9|26759.9|26741.9|26734.9|192
1650261000000|2022-04-18 05:50:00|26769.4|26762.4|26786.9|26779.9|26786.9|26779.9|26766.9|26759.9|415
1650261300000|2022-04-18 05:55:00|26791.9|26784.9|26786.9|26779.9|26806.9|26799.9|26786.9|26779.9|810
1650261600000|2022-04-18 06:00:00|26781.9|26774.9|26756.9|26749.9|26786.9|26779.9|26751.9|26744.9|906
1650261900000|2022-04-18 06:05:00|26759.4|26752.4|26759.4|26752.4|26766.9|26759.9|26751.9|26744.9|482
1650262200000|2022-04-18 06:10:00|26761.9|26754.9|26756.9|26749.9|26776.9|26769.9|26756.9|26749.9|205
1650262500000|2022-04-18 06:15:00|26759.4|26752.4|26756.9|26749.9|26761.9|26754.9|26751.9|26744.9|155
1650262800000|2022-04-18 06:20:00|26759.4|26752.4|26766.9|26759.9|26766.9|26759.9|26759.4|26752.4|167
1650263100000|2022-04-18 06:25:00|26764.4|26757.4|26779.4|26772.4|26781.9|26774.9|26761.9|26754.9|56
1650263400000|2022-04-18 06:30:00|26781.9|26774.9|26779.4|26772.4|26781.9|26774.9|26771.9|26764.9|10
1650263700000|2022-04-18 06:35:00|26776.9|26769.9|26776.9|26769.9|26776.9|26769.9|26769.4|26762.4|17
1650264000000|2022-04-18 06:40:00|26774.4|26767.4|26766.9|26759.9|26774.4|26767.4|26766.9|26759.9|6
1650264300000|2022-04-18 06:45:00|26759.4|26752.4|26759.4|26752.4|26761.9|26754.9|26756.9|26749.9|25
1650264600000|2022-04-18 06:50:00|26761.9|26754.9|26764.4|26757.4|26764.4|26757.4|26761.9|26754.9|23
1650264900000|2022-04-18 06:55:00|26766.9|26759.9|26761.9|26754.9|26771.9|26764.9|26761.9|26754.9|30
1650265200000|2022-04-18 07:00:00|26759.4|26752.4|26741.9|26734.9|26759.4|26752.4|26739.4|26732.4|19
1650265500000|2022-04-18 07:05:00|26739.4|26732.4|26741.9|26734.9|26741.9|26734.9|26739.4|26732.4|8
1650265800000|2022-04-18 07:10:00|26739.4|26732.4|26739.4|26732.4|26741.9|26734.9|26736.9|26729.9|17
1650266100000|2022-04-18 07:15:00|26736.9|26729.9|26731.9|26724.9|26741.9|26734.9|26731.9|26724.9|8
1650266400000|2022-04-18 07:20:00|26736.9|26729.9|26741.9|26734.9|26744.4|26737.4|26734.4|26727.4|23
1650266700000|2022-04-18 07:25:00|26744.4|26737.4|26741.9|26734.9|26746.9|26739.9|26736.9|26729.9|16
1650267000000|2022-04-18 07:30:00|26739.4|26732.4|26699.4|26692.4|26741.9|26734.9|26696.9|26689.9|326
1650267300000|2022-04-18 07:35:00|26696.9|26689.9|26681.9|26674.9|26704.4|26697.4|26666.9|26659.9|188
1650267600000|2022-04-18 07:40:00|26686.9|26679.9|26691.9|26684.9|26691.9|26684.9|26686.9|26679.9|16
1650267900000|2022-04-18 07:45:00|26696.9|26689.9|26711.9|26704.9|26716.9|26709.9|26694.4|26687.4|70
1650268200000|2022-04-18 07:50:00|26716.9|26709.9|26721.9|26714.9|26721.9|26714.9|26711.9|26704.9|10
1650268500000|2022-04-18 07:55:00|26719.4|26712.4|26721.9|26714.9|26721.9|26714.9|26719.4|26712.4|16
1650268800000|2022-04-18 08:00:00|26726.9|26719.9|26796.9|26789.9|26799.4|26792.4|26726.9|26719.9|357
1650269100000|2022-04-18 08:05:00|26794.4|26787.4|26784.4|26777.4|26799.4|26792.4|26771.9|26764.9|71
1650269400000|2022-04-18 08:10:00|26781.9|26774.9|26784.4|26777.4|26784.4|26777.4|26774.4|26767.4|35
1650269700000|2022-04-18 08:15:00|26786.9|26779.9|26784.4|26777.4|26791.9|26784.9|26779.4|26772.4|31
1650270000000|2022-04-18 08:20:00|26786.9|26779.9|26781.9|26774.9|26786.9|26779.9|26779.4|26772.4|29
1650270300000|2022-04-18 08:25:00|26784.4|26777.4|26786.9|26779.9|26791.9|26784.9|26784.4|26777.4|9
1650270600000|2022-04-18 08:30:00|26781.9|26774.9|26776.9|26769.9|26781.9|26774.9|26774.4|26767.4|13
1650270900000|2022-04-18 08:35:00|26779.4|26772.4|26779.4|26772.4|26781.9|26774.9|26779.4|26772.4|6
1650271200000|2022-04-18 08:40:00|26776.9|26769.9|26781.9|26774.9|26781.9|26774.9|26776.9|26769.9|11
1650271500000|2022-04-18 08:45:00|26779.4|26772.4|26781.9|26774.9|26781.9|26774.9|26779.4|26772.4|10
1650271800000|2022-04-18 08:50:00|26779.4|26772.4|26756.9|26749.9|26781.9|26774.9|26756.9|26749.9|112
1650272100000|2022-04-18 08:55:00|26754.4|26747.4|26746.9|26739.9|26754.4|26747.4|26741.9|26734.9|130
1650272400000|2022-04-18 09:00:00|26744.4|26737.4|26741.9|26734.9|26744.4|26737.4|26721.9|26714.9|100
1650272700000|2022-04-18 09:05:00|26746.9|26739.9|26746.9|26739.9|26751.9|26744.9|26744.4|26737.4|8
1650273000000|2022-04-18 09:10:00|26749.4|26742.4|26746.9|26739.9|26751.9|26744.9|26746.9|26739.9|9
1650273300000|2022-04-18 09:15:00|26749.4|26742.4|26736.9|26729.9|26751.9|26744.9|26736.9|26729.9|20
1650273600000|2022-04-18 09:20:00|26731.9|26724.9|26701.9|26694.9|26734.4|26727.4|26699.4|26692.4|97
1650273900000|2022-04-18 09:25:00|26706.9|26699.9|26716.9|26709.9|26726.9|26719.9|26706.9|26699.9|52
1650274200000|2022-04-18 09:30:00|26711.9|26704.9|26716.9|26709.9|26726.9|26719.9|26711.9|26704.9|34
1650274500000|2022-04-18 09:35:00|26719.4|26712.4|26721.9|26714.9|26721.9|26714.9|26714.4|26707.4|13
1650274800000|2022-04-18 09:40:00|26716.9|26709.9|26721.9|26714.9|26726.9|26719.9|26716.9|26709.9|9
1650275100000|2022-04-18 09:45:00|26724.4|26717.4|26726.9|26719.9|26726.9|26719.9|26721.9|26714.9|9
1650275400000|2022-04-18 09:50:00|26724.4|26717.4|26731.9|26724.9|26731.9|26724.9|26724.4|26717.4|5
1650275700000|2022-04-18 09:55:00|26729.4|26722.4|26731.9|26724.9|26736.9|26729.9|26726.9|26719.9|6
1650276000000|2022-04-18 10:00:00|26729.4|26722.4|26741.9|26734.9|26746.9|26739.9|26729.4|26722.4|25
1650276300000|2022-04-18 10:05:00|26736.9|26729.9|26746.9|26739.9|26746.9|26739.9|26736.9|26729.9|21
1650276600000|2022-04-18 10:10:00|26744.4|26737.4|26746.9|26739.9|26746.9|26739.9|26741.9|26734.9|10
1650276900000|2022-04-18 10:15:00|26744.4|26737.4|26746.9|26739.9|26746.9|26739.9|26744.4|26737.4|0
1650277200000|2022-04-18 10:20:00|26749.4|26742.4|26754.4|26747.4|26756.9|26749.9|26746.9|26739.9|42
1650277500000|2022-04-18 10:25:00|26751.9|26744.9|26766.9|26759.9|26771.9|26764.9|26751.9|26744.9|30
1650277800000|2022-04-18 10:30:00|26769.4|26762.4|26761.9|26754.9|26769.4|26762.4|26756.9|26749.9|20
1650278100000|2022-04-18 10:35:00|26764.4|26757.4|26761.9|26754.9|26764.4|26757.4|26756.9|26749.9|7
1650278400000|2022-04-18 10:40:00|26759.4|26752.4|26761.9|26754.9|26766.9|26759.9|26756.9|26749.9|10
1650278700000|2022-04-18 10:45:00|26764.4|26757.4|26761.9|26754.9|26764.4|26757.4|26756.9|26749.9|10
1650279000000|2022-04-18 10:50:00|26759.4|26752.4|26761.9|26754.9|26761.9|26754.9|26756.9|26749.9|5
1650279300000|2022-04-18 10:55:00|26759.4|26752.4|26756.9|26749.9|26761.9|26754.9|26751.9|26744.9|19
1650279600000|2022-04-18 11:00:00|26761.9|26754.9|26771.9|26764.9|26776.9|26769.9|26759.4|26752.4|37
1650279900000|2022-04-18 11:05:00|26774.4|26767.4|26791.9|26784.9|26796.9|26789.9|26774.4|26767.4|164
1650280200000|2022-04-18 11:10:00|26794.4|26787.4|26864.4|26857.4|26864.4|26857.4|26791.9|26784.9|355
1650280500000|2022-04-18 11:15:00|26866.9|26859.9|26864.4|26857.4|26886.9|26879.9|26859.4|26852.4|185
1650280800000|2022-04-18 11:20:00|26861.9|26854.9|26846.9|26839.9|26864.4|26857.4|26844.4|26837.4|53
1650281100000|2022-04-18 11:25:00|26844.4|26837.4|26846.9|26839.9|26846.9|26839.9|26836.9|26829.9|17
1650281400000|2022-04-18 11:30:00|26849.4|26842.4|26849.4|26842.4|26859.4|26852.4|26836.9|26829.9|59
1650281700000|2022-04-18 11:35:00|26846.9|26839.9|26831.9|26824.9|26846.9|26839.9|26831.9|26824.9|32
1650282000000|2022-04-18 11:40:00|26829.4|26822.4|26834.4|26827.4|26834.4|26827.4|26826.9|26819.9|20
1650282300000|2022-04-18 11:45:00|26831.9|26824.9|26809.4|26802.4|26834.4|26827.4|26806.9|26799.9|99
1650282600000|2022-04-18 11:50:00|26796.9|26789.9|26776.9|26769.9|26806.9|26799.9|26766.9|26759.9|339
1650282900000|2022-04-18 11:55:00|26779.4|26772.4|26766.9|26759.9|26779.4|26772.4|26756.9|26749.9|68
1650283200000|2022-04-18 12:00:00|26769.4|26762.4|26766.9|26759.9|26784.4|26777.4|26766.9|26759.9|55
1650283500000|2022-04-18 12:05:00|26769.4|26762.4|26766.9|26759.9|26781.9|26774.9|26761.9|26754.9|32
1650283800000|2022-04-18 12:10:00|26761.9|26754.9|26761.9|26754.9|26766.9|26759.9|26746.9|26739.9|56
1650284100000|2022-04-18 12:15:00|26759.4|26752.4|26761.9|26754.9|26771.9|26764.9|26751.9|26744.9|20
1650284400000|2022-04-18 12:20:00|26766.9|26759.9|26761.9|26754.9|26766.9|26759.9|26756.9|26749.9|69
1650284700000|2022-04-18 12:25:00|26756.9|26749.9|26766.9|26759.9|26769.4|26762.4|26756.9|26749.9|29
1650285000000|2022-04-18 12:30:00|26769.4|26762.4|26761.9|26754.9|26769.4|26762.4|26754.4|26747.4|28
1650285300000|2022-04-18 12:35:00|26759.4|26752.4|26771.9|26764.9|26776.9|26769.9|26759.4|26752.4|47
1650285600000|2022-04-18 12:40:00|26774.4|26767.4|26769.4|26762.4|26776.9|26769.9|26766.9|26759.9|11
1650285900000|2022-04-18 12:45:00|26766.9|26759.9|26769.4|26762.4|26776.9|26769.9|26766.9|26759.9|21
1650286200000|2022-04-18 12:50:00|26766.9|26759.9|26766.9|26759.9|26771.9|26764.9|26764.4|26757.4|7
1650286500000|2022-04-18 12:55:00|26771.9|26764.9|26761.9|26754.9|26774.4|26767.4|26761.9|26754.9|19
1650286800000|2022-04-18 13:00:00|26764.4|26757.4|26769.4|26762.4|26776.9|26769.9|26754.4|26747.4|35
1650287100000|2022-04-18 13:05:00|26771.9|26764.9|26771.9|26764.9|26774.4|26767.4|26764.4|26757.4|13
1650287400000|2022-04-18 13:10:00|26769.4|26762.4|26774.4|26767.4|26776.9|26769.9|26766.9|26759.9|31
1650287700000|2022-04-18 13:15:00|26776.9|26769.9|26771.9|26764.9|26779.4|26772.4|26771.9|26764.9|14
1650288000000|2022-04-18 13:20:00|26774.4|26767.4|26781.9|26774.9|26781.9|26774.9|26774.4|26767.4|10
1650288300000|2022-04-18 13:25:00|26779.4|26772.4|26774.4|26767.4|26779.4|26772.4|26761.9|26754.9|41
1650288600000|2022-04-18 13:30:00|26776.9|26769.9|26816.9|26809.9|26846.9|26839.9|26776.9|26769.9|375
1650288900000|2022-04-18 13:35:00|26814.4|26807.4|26871.9|26864.9|26911.9|26904.9|26811.9|26804.9|662
1650289200000|2022-04-18 13:40:00|26866.9|26859.9|26876.9|26869.9|26889.4|26882.4|26841.9|26834.9|281
1650289500000|2022-04-18 13:45:00|26881.9|26874.9|26884.4|26877.4|26884.4|26877.4|26846.9|26839.9|228
1650289800000|2022-04-18 13:50:00|26886.9|26879.9|26816.9|26809.9|26886.9|26879.9|26791.9|26784.9|682
1650290100000|2022-04-18 13:55:00|26814.4|26807.4|26816.9|26809.9|26819.4|26812.4|26796.9|26789.9|94
1650290400000|2022-04-18 14:00:00|26814.4|26807.4|26831.9|26824.9|26831.9|26824.9|26786.9|26779.9|239
1650290700000|2022-04-18 14:05:00|26834.4|26827.4|26791.9|26784.9|26836.9|26829.9|26786.9|26779.9|151
1650291000000|2022-04-18 14:10:00|26786.9|26779.9|26826.9|26819.9|26831.9|26824.9|26786.9|26779.9|109
1650291300000|2022-04-18 14:15:00|26824.4|26817.4|26841.9|26834.9|26841.9|26834.9|26814.4|26807.4|186
1650291600000|2022-04-18 14:20:00|26844.4|26837.4|26911.9|26904.9|26924.4|26917.4|26836.9|26829.9|428
1650291900000|2022-04-18 14:25:00|26914.4|26907.4|26891.9|26884.9|26916.9|26909.9|26876.9|26869.9|288
1650292200000|2022-04-18 14:30:00|26894.4|26887.4|26901.9|26894.9|26901.9|26894.9|26889.4|26882.4|104
1650292500000|2022-04-18 14:35:00|26904.4|26897.4|26916.9|26909.9|26916.9|26909.9|26891.9|26884.9|85
1650292800000|2022-04-18 14:40:00|26919.4|26912.4|26926.9|26919.9|26944.4|26937.4|26919.4|26912.4|218
1650293100000|2022-04-18 14:45:00|26931.9|26924.9|26926.9|26919.9|26941.9|26934.9|26911.9|26904.9|85
1650293400000|2022-04-18 14:50:00|26924.4|26917.4|26904.4|26897.4|26926.9|26919.9|26896.9|26889.9|77
1650293700000|2022-04-18 14:55:00|26906.9|26899.9|26906.9|26899.9|26906.9|26899.9|26884.4|26877.4|76
1650294000000|2022-04-18 15:00:00|26901.9|26894.9|26921.9|26914.9|26921.9|26914.9|26896.9|26889.9|70
1650294300000|2022-04-18 15:05:00|26926.9|26919.9|26916.9|26909.9|26929.4|26922.4|26916.9|26909.9|38
1650294600000|2022-04-18 15:10:00|26914.4|26907.4|26926.9|26919.9|26931.9|26924.9|26909.4|26902.4|84
1650294900000|2022-04-18 15:15:00|26921.9|26914.9|26896.9|26889.9|26921.9|26914.9|26889.4|26882.4|63
1650295200000|2022-04-18 15:20:00|26899.4|26892.4|26851.9|26844.9|26901.9|26894.9|26846.9|26839.9|267
1650295500000|2022-04-18 15:25:00|26846.9|26839.9|26854.4|26847.4|26859.4|26852.4|26836.9|26829.9|414
1650295800000|2022-04-18 15:30:00|26851.9|26844.9|26856.9|26849.9|26869.4|26862.4|26844.4|26837.4|94
1650296100000|2022-04-18 15:35:00|26859.4|26852.4|26841.9|26834.9|26861.9|26854.9|26841.9|26834.9|117
1650296400000|2022-04-18 15:40:00|26844.4|26837.4|26851.9|26844.9|26851.9|26844.9|26836.9|26829.9|44
1650296700000|2022-04-18 15:45:00|26846.9|26839.9|26821.9|26814.9|26856.9|26849.9|26816.9|26809.9|63
1650297000000|2022-04-18 15:50:00|26819.4|26812.4|26846.9|26839.9|26849.4|26842.4|26816.9|26809.9|66
1650297300000|2022-04-18 15:55:00|26844.4|26837.4|26859.4|26852.4|26869.4|26862.4|26844.4|26837.4|86
1650297600000|2022-04-18 16:00:00|26856.9|26849.9|26841.9|26834.9|26861.9|26854.9|26834.4|26827.4|48
1650297900000|2022-04-18 16:05:00|26836.9|26829.9|26831.9|26824.9|26849.4|26842.4|26831.9|26824.9|54
1650298200000|2022-04-18 16:10:00|26834.4|26827.4|26819.4|26812.4|26836.9|26829.9|26816.9|26809.9|58
1650298500000|2022-04-18 16:15:00|26816.9|26809.9|26809.4|26802.4|26821.9|26814.9|26806.9|26799.9|67
1650298800000|2022-04-18 16:20:00|26806.9|26799.9|26806.9|26799.9|26816.9|26809.9|26796.9|26789.9|189
1650299100000|2022-04-18 16:25:00|26804.4|26797.4|26801.9|26794.9|26806.9|26799.9|26791.9|26784.9|33
1650299400000|2022-04-18 16:30:00|26796.9|26789.9|26806.9|26799.9|26811.9|26804.9|26796.9|26789.9|14
1650299700000|2022-04-18 16:35:00|26811.9|26804.9|26806.9|26799.9|26816.9|26809.9|26801.9|26794.9|19
1650300000000|2022-04-18 16:40:00|26809.4|26802.4|26824.4|26817.4|26824.4|26817.4|26791.9|26784.9|31
1650300300000|2022-04-18 16:45:00|26821.9|26814.9|26821.9|26814.9|26831.9|26824.9|26816.9|26809.9|21
1650300600000|2022-04-18 16:50:00|26819.4|26812.4|26836.9|26829.9|26839.4|26832.4|26816.9|26809.9|28
1650300900000|2022-04-18 16:55:00|26834.4|26827.4|26839.4|26832.4|26841.9|26834.9|26831.9|26824.9|62
1650301200000|2022-04-18 17:00:00|26841.9|26834.9|26826.9|26819.9|26841.9|26834.9|26821.9|26814.9|23
1650301500000|2022-04-18 17:05:00|26821.9|26814.9|26851.9|26844.9|26854.4|26847.4|26821.9|26814.9|44
1650301800000|2022-04-18 17:10:00|26856.9|26849.9|26851.9|26844.9|26871.9|26864.9|26846.9|26839.9|68
1650302100000|2022-04-18 17:15:00|26849.4|26842.4|26836.9|26829.9|26851.9|26844.9|26831.9|26824.9|19
1650302400000|2022-04-18 17:20:00|26839.4|26832.4|26854.4|26847.4|26861.9|26854.9|26831.9|26824.9|43
1650302700000|2022-04-18 17:25:00|26856.9|26849.9|26861.9|26854.9|26861.9|26854.9|26844.4|26837.4|18
1650303000000|2022-04-18 17:30:00|26859.4|26852.4|26919.4|26912.4|26919.4|26912.4|26856.9|26849.9|117
1650303300000|2022-04-18 17:35:00|26916.9|26909.9|26941.9|26934.9|26941.9|26934.9|26911.9|26904.9|219
1650303600000|2022-04-18 17:40:00|26944.4|26937.4|26949.4|26942.4|26956.9|26949.9|26936.9|26929.9|143
1650303900000|2022-04-18 17:45:00|26946.9|26939.9|26974.4|26967.4|26979.4|26972.4|26939.4|26932.4|76
1650304200000|2022-04-18 17:50:00|26971.9|26964.9|26986.9|26979.9|27009.4|27002.4|26971.9|26964.9|733
1650304500000|2022-04-18 17:55:00|26989.4|26982.4|27006.9|26999.9|27016.9|27009.9|26989.4|26982.4|221
1650304800000|2022-04-18 18:00:00|27011.9|27004.9|27024.4|27017.4|27031.9|27024.9|27001.9|26994.9|197
1650305100000|2022-04-18 18:05:00|27026.9|27019.9|27006.9|26999.9|27026.9|27019.9|26999.4|26992.4|83
1650305400000|2022-04-18 18:10:00|27001.9|26994.9|26999.4|26992.4|27004.4|26997.4|26986.9|26979.9|92
1650305700000|2022-04-18 18:15:00|27001.9|26994.9|26971.9|26964.9|27019.4|27012.4|26966.9|26959.9|124
1650306000000|2022-04-18 18:20:00|26969.4|26962.4|27011.9|27004.9|27011.9|27004.9|26961.9|26954.9|119
1650306300000|2022-04-18 18:25:00|27009.4|27002.4|26979.4|26972.4|27021.9|27014.9|26971.9|26964.9|105
1650306600000|2022-04-18 18:30:00|26981.9|26974.9|26991.9|26984.9|26996.9|26989.9|26976.9|26969.9|51
1650306900000|2022-04-18 18:35:00|26989.4|26982.4|26991.9|26984.9|27001.9|26994.9|26979.4|26972.4|55
1650307200000|2022-04-18 18:40:00|26989.4|26982.4|26976.9|26969.9|26996.9|26989.9|26971.9|26964.9|49
1650307500000|2022-04-18 18:45:00|26974.4|26967.4|26966.9|26959.9|26976.9|26969.9|26956.9|26949.9|61
1650307800000|2022-04-18 18:50:00|26964.4|26957.4|26984.4|26977.4|26986.9|26979.9|26961.9|26954.9|64
1650308100000|2022-04-18 18:55:00|26981.9|26974.9|26959.4|26952.4|26986.9|26979.9|26956.9|26949.9|59
1650308400000|2022-04-18 19:00:00|26956.9|26949.9|26904.4|26897.4|26969.4|26962.4|26901.9|26894.9|514
1650308700000|2022-04-18 19:05:00|26906.9|26899.9|26911.9|26904.9|26934.4|26927.4|26891.9|26884.9|324
1650309000000|2022-04-18 19:10:00|26916.9|26909.9|26906.9|26899.9|26931.9|26924.9|26896.9|26889.9|121
1650309300000|2022-04-18 19:15:00|26904.4|26897.4|26896.9|26889.9|26921.9|26914.9|26889.4|26882.4|62
1650309600000|2022-04-18 19:20:00|26899.4|26892.4|26886.9|26879.9|26911.9|26904.9|26876.9|26869.9|40
1650309900000|2022-04-18 19:25:00|26884.4|26877.4|26871.9|26864.9|26891.9|26884.9|26871.9|26864.9|48
1650310200000|2022-04-18 19:30:00|26869.4|26862.4|26834.4|26827.4|26869.4|26862.4|26831.9|26824.9|90
1650310500000|2022-04-18 19:35:00|26831.9|26824.9|26826.9|26819.9|26836.9|26829.9|26811.9|26804.9|61
1650310800000|2022-04-18 19:40:00|26829.4|26822.4|26841.9|26834.9|26846.9|26839.9|26811.9|26804.9|56
1650311100000|2022-04-18 19:45:00|26836.9|26829.9|26786.9|26779.9|26836.9|26829.9|26781.9|26774.9|235
1650311400000|2022-04-18 19:50:00|26781.9|26774.9|26816.9|26809.9|26816.9|26809.9|26774.4|26767.4|256
1650311700000|2022-04-18 19:55:00|26814.4|26807.4|26856.9|26849.9|26856.9|26849.9|26811.9|26804.9|262
1650312000000|2022-04-18 20:00:00|26859.4|26852.4|26926.9|26919.9|26934.4|26927.4|26856.9|26849.9|279
1650312300000|2022-04-18 20:05:00|26924.4|26917.4|26939.4|26932.4|26976.9|26969.9|26911.9|26904.9|404
1650312600000|2022-04-18 20:10:00|26936.9|26929.9|26941.9|26934.9|26944.4|26937.4|26931.9|26924.9|51
1650312900000|2022-04-18 20:15:00|26944.4|26937.4|26956.9|26949.9|26969.4|26962.4|26941.9|26934.9|30
1650313200000|2022-04-18 20:20:00|26959.4|26952.4|26959.4|26952.4|26964.4|26957.4|26951.9|26944.9|65
1650313500000|2022-04-18 20:25:00|26956.9|26949.9|26954.4|26947.4|26956.9|26949.9|26949.4|26942.4|40
1650313800000|2022-04-18 20:30:00|26956.9|26949.9|26939.4|26932.4|26959.4|26952.4|26936.9|26929.9|85
1650314100000|2022-04-18 20:35:00|26941.9|26934.9|26949.4|26942.4|26951.9|26944.9|26941.9|26934.9|12
1650314400000|2022-04-18 20:40:00|26951.9|26944.9|26954.4|26947.4|26961.9|26954.9|26951.9|26944.9|5
1650314700000|2022-04-18 20:45:00|26956.9|26949.9|26959.4|26952.4|26966.9|26959.9|26956.9|26949.9|29
1650315000000|2022-04-18 20:50:00|26951.9|26944.9|26924.4|26917.4|26954.4|26947.4|26921.9|26914.9|52
1650315300000|2022-04-18 20:55:00|26926.9|26919.9|26925.9|26910.9|26931.9|26924.9|26921.9|26910.9|18
1650315600000|2022-04-18 21:00:00|26928.4|26913.4|26943.4|26928.4|26960.9|26945.9|26920.9|26905.9|27
1650315900000|2022-04-18 21:05:00|26945.9|26930.9|26943.4|26928.4|26945.9|26930.9|26943.4|26928.4|0
1650316500000|2022-04-18 21:15:00|26934.2|26904.2|26932.6|26902.6|26934.4|26904.4|26932.2|26902.2|10733
1650316800000|2022-04-18 21:20:00|26932.5|26902.5|26935.9|26905.9|26935.9|26905.9|26932.5|26902.5|0
1650317100000|2022-04-18 21:25:00|26935.8|26905.8|26933.4|26903.4|26936|26906|26933.4|26903.4|0
1650317400000|2022-04-18 21:30:00|26933.5|26903.5|26933.5|26903.5|26933.8|26903.8|26933.1|26903.1|0
1650317700000|2022-04-18 21:35:00|26933.9|26903.9|26935.6|26905.6|26935.6|26905.6|26933.6|26903.6|0
1650318000000|2022-04-18 21:40:00|26936|26906|26937.5|26907.5|26937.7|26907.7|26935.3|26905.3|0
1650318300000|2022-04-18 21:45:00|26937.8|26907.8|26936.3|26906.3|26938.8|26908.8|26936.3|26906.3|0
1650318600000|2022-04-18 21:50:00|26937.6|26907.6|26938.7|26908.7|26939.9|26909.9|26936.3|26906.3|0
1650318900000|2022-04-18 21:55:00|26938.1|26908.1|26938.3|26908.3|26940.7|26910.7|26938.1|26908.1|0
1650319200000|2022-04-18 22:00:00|26931.8|26901.8|26940.9|26925.9|26945.9|26930.9|26930.9|26901.6|7
1650319500000|2022-04-18 22:05:00|26938.4|26923.4|26928.4|26913.4|26938.4|26923.4|26928.4|26913.4|3
1650319800000|2022-04-18 22:10:00|26925.9|26910.9|26935.9|26920.9|26935.9|26920.9|26920.9|26905.9|9
1650320400000|2022-04-18 22:20:00|26933.4|26918.4|26953.4|26938.4|26953.4|26938.4|26933.4|26918.4|5
1650320700000|2022-04-18 22:25:00|26950.9|26935.9|26950.9|26935.9|26950.9|26935.9|26950.9|26935.9|0
1650321000000|2022-04-18 22:30:00|26960.9|26945.9|26973.4|26958.4|26973.4|26958.4|26960.9|26945.9|42
1650321600000|2022-04-18 22:40:00|26968.4|26953.4|26968.4|26953.4|26970.9|26955.9|26968.4|26953.4|9
1650321900000|2022-04-18 22:45:00|26965.9|26950.9|26965.9|26950.9|26965.9|26950.9|26963.4|26948.4|5
1650322200000|2022-04-18 22:50:00|26960.9|26945.9|26960.9|26945.9|26960.9|26945.9|26960.9|26945.9|3
1650322500000|2022-04-18 22:55:00|26963.4|26948.4|26963.4|26948.4|26963.4|26948.4|26963.4|26948.4|4
1650322800000|2022-04-18 23:00:00|26955.9|26940.9|26975.9|26960.9|26988.4|26973.4|26955.9|26940.9|48
1650323100000|2022-04-18 23:05:00|26980.9|26965.9|26975.9|26960.9|26980.9|26965.9|26970.9|26955.9|5
1650323400000|2022-04-18 23:10:00|26973.4|26958.4|26980.9|26965.9|26980.9|26965.9|26970.9|26955.9|4
1650323700000|2022-04-18 23:15:00|26978.4|26963.4|26975.9|26960.9|26978.4|26963.4|26970.9|26955.9|3
1650324000000|2022-04-18 23:20:00|26973.4|26958.4|26973.4|26958.4|26975.9|26960.9|26973.4|26958.4|3
1650324300000|2022-04-18 23:25:00|26970.9|26955.9|26965.9|26950.9|26973.4|26958.4|26965.9|26950.9|9
1650324600000|2022-04-18 23:30:00|26963.4|26948.4|26941.9|26934.9|26965.9|26957.4|26931.9|26924.9|11860
1650324900000|2022-04-18 23:35:00|26944.4|26937.4|26941.9|26934.9|26946.9|26939.9|26931.9|26924.9|106
1650325200000|2022-04-18 23:40:00|26946.9|26939.9|26976.9|26969.9|26989.4|26982.4|26941.9|26934.9|197
1650325500000|2022-04-18 23:45:00|26974.4|26967.4|27056.9|27049.9|27084.4|27077.4|26969.4|26962.4|797
1650325800000|2022-04-18 23:50:00|27054.4|27047.4|27056.9|27049.9|27081.9|27074.9|27046.9|27039.9|430
1650326100000|2022-04-18 23:55:00|27059.4|27052.4|27091.9|27084.9|27109.4|27102.4|27056.9|27049.9|644
1650326400000|2022-04-19 00:00:00|27094.4|27087.4|27076.9|27069.9|27111.9|27104.9|27059.4|27052.4|1360
1650326700000|2022-04-19 00:05:00|27074.4|27067.4|26996.9|26989.9|27094.4|27087.4|26994.4|26987.4|643
1650327000000|2022-04-19 00:10:00|27004.4|26997.4|27049.4|27042.4|27049.4|27042.4|26996.9|26989.9|484
1650327300000|2022-04-19 00:15:00|27046.9|27039.9|26989.4|26982.4|27051.9|27044.9|26976.9|26969.9|405
1650327600000|2022-04-19 00:20:00|26986.9|26979.9|26981.9|26974.9|27006.9|26999.9|26971.9|26964.9|201
1650327900000|2022-04-19 00:25:00|26984.4|26977.4|26979.4|26972.4|27004.4|26997.4|26976.9|26969.9|178
1650328200000|2022-04-19 00:30:00|26976.9|26969.9|26946.9|26939.9|26989.4|26982.4|26931.9|26924.9|567
1650328500000|2022-04-19 00:35:00|26939.4|26932.4|26921.9|26914.9|26959.4|26952.4|26921.9|26914.9|237
1650328800000|2022-04-19 00:40:00|26919.4|26912.4|26906.9|26899.9|26926.9|26919.9|26896.9|26889.9|543
1650329100000|2022-04-19 00:45:00|26904.4|26897.4|26836.9|26829.9|26906.9|26899.9|26831.9|26824.9|610
1650329400000|2022-04-19 00:50:00|26841.9|26834.9|26841.9|26834.9|26861.9|26854.9|26821.9|26814.9|565
1650329700000|2022-04-19 00:55:00|26844.4|26837.4|26816.9|26809.9|26846.9|26839.9|26811.9|26804.9|386
1650330000000|2022-04-19 01:00:00|26811.9|26804.9|26791.9|26784.9|26821.9|26814.9|26771.9|26764.9|547
1650330300000|2022-04-19 01:05:00|26794.4|26787.4|26809.4|26802.4|26811.9|26804.9|26786.9|26779.9|345
1650330600000|2022-04-19 01:10:00|26806.9|26799.9|26836.9|26829.9|26844.4|26837.4|26796.9|26789.9|465
1650330900000|2022-04-19 01:15:00|26834.4|26827.4|26786.9|26779.9|26846.9|26839.9|26786.9|26779.9|496
1650331200000|2022-04-19 01:20:00|26784.4|26777.4|26821.9|26814.9|26826.9|26819.9|26781.9|26774.9|274
1650331500000|2022-04-19 01:25:00|26824.4|26817.4|26871.9|26864.9|26871.9|26864.9|26816.9|26809.9|312
1650331800000|2022-04-19 01:30:00|26874.4|26867.4|26856.9|26849.9|26876.9|26869.9|26851.9|26844.9|210
1650332100000|2022-04-19 01:35:00|26859.4|26852.4|26916.9|26909.9|26924.4|26917.4|26859.4|26852.4|518
1650332400000|2022-04-19 01:40:00|26919.4|26912.4|26871.9|26864.9|26931.9|26924.9|26861.9|26854.9|434
1650332700000|2022-04-19 01:45:00|26874.4|26867.4|26911.9|26904.9|26916.9|26909.9|26871.9|26864.9|149
1650333000000|2022-04-19 01:50:00|26906.9|26899.9|26901.9|26894.9|26909.4|26902.4|26876.9|26869.9|173
1650333300000|2022-04-19 01:55:00|26899.4|26892.4|26866.9|26859.9|26906.9|26899.9|26866.9|26859.9|120
1650333600000|2022-04-19 02:00:00|26869.4|26862.4|26881.9|26874.9|26891.9|26884.9|26851.9|26844.9|160
1650333900000|2022-04-19 02:05:00|26879.4|26872.4|26886.9|26879.9|26886.9|26879.9|26866.9|26859.9|113
1650334200000|2022-04-19 02:10:00|26881.9|26874.9|26846.9|26839.9|26881.9|26874.9|26846.9|26839.9|236
1650334500000|2022-04-19 02:15:00|26849.4|26842.4|26876.9|26869.9|26879.4|26872.4|26844.4|26837.4|158
1650334800000|2022-04-19 02:20:00|26869.4|26862.4|26851.9|26844.9|26871.9|26864.9|26844.4|26837.4|248
1650335100000|2022-04-19 02:25:00|26849.4|26842.4|26826.9|26819.9|26851.9|26844.9|26816.9|26809.9|419
1650335400000|2022-04-19 02:30:00|26824.4|26817.4|26861.9|26854.9|26861.9|26854.9|26816.9|26809.9|284
1650335700000|2022-04-19 02:35:00|26864.4|26857.4|26886.9|26879.9|26891.9|26884.9|26864.4|26857.4|84
1650336000000|2022-04-19 02:40:00|26889.4|26882.4|26879.4|26872.4|26889.4|26882.4|26874.4|26867.4|75
1650336300000|2022-04-19 02:45:00|26881.9|26874.9|26886.9|26879.9|26891.9|26884.9|26876.9|26869.9|78
1650336600000|2022-04-19 02:50:00|26889.4|26882.4|26881.9|26874.9|26896.9|26889.9|26879.4|26872.4|52
1650336900000|2022-04-19 02:55:00|26884.4|26877.4|26881.9|26874.9|26886.9|26879.9|26874.4|26867.4|60
1650337200000|2022-04-19 03:00:00|26884.4|26877.4|26886.9|26879.9|26891.9|26884.9|26871.9|26864.9|86
1650337500000|2022-04-19 03:05:00|26884.4|26877.4|26876.9|26869.9|26886.9|26879.9|26876.9|26869.9|128
1650337800000|2022-04-19 03:10:00|26879.4|26872.4|26901.9|26894.9|26911.9|26904.9|26871.9|26864.9|152
1650338100000|2022-04-19 03:15:00|26899.4|26892.4|26919.4|26912.4|26921.9|26914.9|26891.9|26884.9|110
1650338400000|2022-04-19 03:20:00|26916.9|26909.9|26946.9|26939.9|26961.9|26954.9|26916.9|26909.9|374
1650338700000|2022-04-19 03:25:00|26951.9|26944.9|26931.9|26924.9|26951.9|26944.9|26931.9|26924.9|164
1650339000000|2022-04-19 03:30:00|26936.9|26929.9|26956.9|26949.9|26976.9|26969.9|26931.9|26924.9|353
1650339300000|2022-04-19 03:35:00|26954.4|26947.4|26946.9|26939.9|26961.9|26954.9|26934.4|26927.4|132
1650339600000|2022-04-19 03:40:00|26944.4|26937.4|26941.9|26934.9|26954.4|26947.4|26936.9|26929.9|137
1650339900000|2022-04-19 03:45:00|26939.4|26932.4|26951.9|26944.9|26956.9|26949.9|26929.4|26922.4|158
1650340200000|2022-04-19 03:50:00|26954.4|26947.4|26951.9|26944.9|26976.9|26969.9|26946.9|26939.9|250
1650340500000|2022-04-19 03:55:00|26949.4|26942.4|26956.9|26949.9|26966.9|26959.9|26949.4|26942.4|118
1650340800000|2022-04-19 04:00:00|26959.4|26952.4|26961.9|26954.9|26969.4|26962.4|26956.9|26949.9|120
1650341100000|2022-04-19 04:05:00|26964.4|26957.4|26971.9|26964.9|26986.9|26979.9|26961.9|26954.9|276
1650341400000|2022-04-19 04:10:00|26974.4|26967.4|26966.9|26959.9|26979.4|26972.4|26966.9|26959.9|134
1650341700000|2022-04-19 04:15:00|26964.4|26957.4|26971.9|26964.9|26974.4|26967.4|26961.9|26954.9|138
1650342000000|2022-04-19 04:20:00|26969.4|26962.4|26961.9|26954.9|26971.9|26964.9|26961.9|26954.9|131
1650342300000|2022-04-19 04:25:00|26956.9|26949.9|26961.9|26954.9|26966.9|26959.9|26956.9|26949.9|156
1650342600000|2022-04-19 04:30:00|26964.4|26957.4|26961.9|26954.9|26966.9|26959.9|26951.9|26944.9|206
1650342900000|2022-04-19 04:35:00|26964.4|26957.4|26961.9|26954.9|26979.4|26972.4|26956.9|26949.9|152
1650343200000|2022-04-19 04:40:00|26964.4|26957.4|26971.9|26964.9|26976.9|26969.9|26964.4|26957.4|105
1650343500000|2022-04-19 04:45:00|26969.4|26962.4|26966.9|26959.9|26971.9|26964.9|26959.4|26952.4|45
1650343800000|2022-04-19 04:50:00|26971.9|26964.9|26976.9|26969.9|26976.9|26969.9|26966.9|26959.9|256
1650344100000|2022-04-19 04:55:00|26979.4|26972.4|26986.9|26979.9|26991.9|26984.9|26979.4|26972.4|117
1650344400000|2022-04-19 05:00:00|26989.4|26982.4|26974.4|26967.4|26996.9|26989.9|26971.9|26964.9|196
1650344700000|2022-04-19 05:05:00|26976.9|26969.9|26976.9|26969.9|26981.9|26974.9|26961.9|26954.9|178
1650345000000|2022-04-19 05:10:00|26979.4|26972.4|26976.9|26969.9|26986.9|26979.9|26976.9|26969.9|170
1650345300000|2022-04-19 05:15:00|26979.4|26972.4|26971.9|26964.9|26984.4|26977.4|26966.9|26959.9|131
1650345600000|2022-04-19 05:20:00|26969.4|26962.4|26981.9|26974.9|26986.9|26979.9|26961.9|26954.9|133
1650345900000|2022-04-19 05:25:00|26976.9|26969.9|27001.9|26994.9|27006.9|26999.9|26976.9|26969.9|458
1650346200000|2022-04-19 05:30:00|26999.4|26992.4|26996.9|26989.9|27011.9|27004.9|26981.9|26974.9|188
1650346500000|2022-04-19 05:35:00|26991.9|26984.9|26994.4|26987.4|27006.9|26999.9|26986.9|26979.9|224
1650346800000|2022-04-19 05:40:00|26996.9|26989.9|27011.9|27004.9|27016.9|27009.9|26991.9|26984.9|413
1650347100000|2022-04-19 05:45:00|27006.9|26999.9|27006.9|26999.9|27016.9|27009.9|27004.4|26997.4|213
1650347400000|2022-04-19 05:50:00|27009.4|27002.4|27016.9|27009.9|27021.9|27014.9|27006.9|26999.9|241
1650347700000|2022-04-19 05:55:00|27019.4|27012.4|26996.9|26989.9|27021.9|27014.9|26996.9|26989.9|906
1650348000000|2022-04-19 06:00:00|26991.9|26984.9|26991.9|26984.9|26999.4|26992.4|26971.9|26964.9|959
1650348300000|2022-04-19 06:05:00|26996.9|26989.9|27026.9|27019.9|27041.9|27034.9|26976.9|26969.9|747
1650348600000|2022-04-19 06:10:00|27024.4|27017.4|27051.9|27044.9|27056.9|27049.9|27021.9|27014.9|430
1650348900000|2022-04-19 06:15:00|27056.9|27049.9|27056.9|27049.9|27079.4|27072.4|27051.9|27044.9|686
1650349200000|2022-04-19 06:20:00|27051.9|27044.9|27056.9|27049.9|27061.9|27054.9|27051.9|27044.9|298
1650349500000|2022-04-19 06:25:00|27059.4|27052.4|27046.9|27039.9|27061.9|27054.9|27046.9|27039.9|107
1650349800000|2022-04-19 06:30:00|27044.4|27037.4|27036.9|27029.9|27044.4|27037.4|27014.4|27007.4|286
1650350100000|2022-04-19 06:35:00|27039.4|27032.4|27031.9|27024.9|27041.9|27034.9|27029.4|27022.4|32
1650350400000|2022-04-19 06:40:00|27034.4|27027.4|27036.9|27029.9|27039.4|27032.4|27021.9|27014.9|63
1650350700000|2022-04-19 06:45:00|27034.4|27027.4|27036.9|27029.9|27036.9|27029.9|27029.4|27022.4|21
1650351000000|2022-04-19 06:50:00|27034.4|27027.4|27029.4|27022.4|27034.4|27027.4|27026.9|27019.9|47
1650351300000|2022-04-19 06:55:00|27031.9|27024.9|27014.4|27007.4|27034.4|27027.4|27006.9|26999.9|68
1650351600000|2022-04-19 07:00:00|27011.9|27004.9|26996.9|26989.9|27011.9|27004.9|26961.9|26954.9|166
1650351900000|2022-04-19 07:05:00|26999.4|26992.4|26994.4|26987.4|27011.9|27004.9|26974.4|26967.4|108
1650352200000|2022-04-19 07:10:00|26991.9|26984.9|26931.9|26924.9|26994.4|26987.4|26926.9|26919.9|180
1650352500000|2022-04-19 07:15:00|26929.4|26922.4|26921.9|26914.9|26939.4|26932.4|26899.4|26892.4|259
1650352800000|2022-04-19 07:20:00|26924.4|26917.4|26926.9|26919.9|26934.4|26927.4|26911.9|26904.9|116
1650353100000|2022-04-19 07:25:00|26934.4|26927.4|26949.4|26942.4|26951.9|26944.9|26931.9|26924.9|112
1650353400000|2022-04-19 07:30:00|26951.9|26944.9|26941.9|26934.9|26966.9|26959.9|26939.4|26932.4|241
1650353700000|2022-04-19 07:35:00|26939.4|26932.4|26916.9|26909.9|26941.9|26934.9|26904.4|26897.4|200
1650354000000|2022-04-19 07:40:00|26914.4|26907.4|26924.4|26917.4|26926.9|26919.9|26896.9|26889.9|113
1650354300000|2022-04-19 07:45:00|26926.9|26919.9|26956.9|26949.9|26961.9|26954.9|26919.4|26912.4|139
1650354600000|2022-04-19 07:50:00|26959.4|26952.4|26971.9|26964.9|26976.9|26969.9|26959.4|26952.4|28
1650354900000|2022-04-19 07:55:00|26974.4|26967.4|26991.9|26984.9|27014.4|27007.4|26971.9|26964.9|123
1650355200000|2022-04-19 08:00:00|26989.4|26982.4|27006.9|26999.9|27011.9|27004.9|26986.9|26979.9|106
1650355500000|2022-04-19 08:05:00|27009.4|27002.4|27014.4|27007.4|27039.4|27032.4|27001.9|26994.9|45
1650355800000|2022-04-19 08:10:00|27011.9|27004.9|27001.9|26994.9|27016.9|27009.9|26999.4|26992.4|57
1650356100000|2022-04-19 08:15:00|27006.9|26999.9|27006.9|26999.9|27016.9|27009.9|27004.4|26997.4|25
1650356400000|2022-04-19 08:20:00|27009.4|27002.4|27019.4|27012.4|27031.9|27024.9|27006.9|26999.9|38
1650356700000|2022-04-19 08:25:00|27021.9|27014.9|27016.9|27009.9|27026.9|27019.9|27011.9|27004.9|36
1650357000000|2022-04-19 08:30:00|27019.4|27012.4|27031.9|27024.9|27041.9|27034.9|27011.9|27004.9|56
1650357300000|2022-04-19 08:35:00|27034.4|27027.4|27039.4|27032.4|27051.9|27044.9|27026.9|27019.9|55
1650357600000|2022-04-19 08:40:00|27036.9|27029.9|27036.9|27029.9|27066.9|27059.9|27031.9|27024.9|99
1650357900000|2022-04-19 08:45:00|27039.4|27032.4|26971.9|26964.9|27039.4|27032.4|26956.9|26949.9|250
1650358200000|2022-04-19 08:50:00|26969.4|26962.4|26951.9|26944.9|26981.9|26974.9|26951.9|26944.9|211
1650358500000|2022-04-19 08:55:00|26949.4|26942.4|26951.9|26944.9|26961.9|26954.9|26941.9|26934.9|81
1650358800000|2022-04-19 09:00:00|26946.9|26939.9|26951.9|26944.9|26954.4|26947.4|26929.4|26922.4|68
1650359100000|2022-04-19 09:05:00|26949.4|26942.4|26951.9|26944.9|26956.9|26949.9|26941.9|26934.9|72
1650359400000|2022-04-19 09:10:00|26949.4|26942.4|26926.9|26919.9|26951.9|26944.9|26916.9|26909.9|104
1650359700000|2022-04-19 09:15:00|26924.4|26917.4|26921.9|26914.9|26926.9|26919.9|26911.9|26904.9|20
1650360000000|2022-04-19 09:20:00|26919.4|26912.4|26906.9|26899.9|26931.9|26924.9|26906.9|26899.9|55
1650360300000|2022-04-19 09:25:00|26911.9|26904.9|26894.4|26887.4|26911.9|26904.9|26889.4|26882.4|250
1650360600000|2022-04-19 09:30:00|26891.9|26884.9|26901.9|26894.9|26906.9|26899.9|26876.9|26869.9|279
1650360900000|2022-04-19 09:35:00|26904.4|26897.4|26894.4|26887.4|26916.9|26909.9|26886.9|26879.9|55
1650361200000|2022-04-19 09:40:00|26896.9|26889.9|26891.9|26884.9|26899.4|26892.4|26881.9|26874.9|44
1650361500000|2022-04-19 09:45:00|26894.4|26887.4|26896.9|26889.9|26901.9|26894.9|26891.9|26884.9|15
1650361800000|2022-04-19 09:50:00|26899.4|26892.4|26866.9|26859.9|26901.9|26894.9|26866.9|26859.9|86
1650362100000|2022-04-19 09:55:00|26869.4|26862.4|26904.4|26897.4|26906.9|26899.9|26866.9|26859.9|56
1650362400000|2022-04-19 10:00:00|26901.9|26894.9|26901.9|26894.9|26916.9|26909.9|26896.9|26889.9|24
1650362700000|2022-04-19 10:05:00|26899.4|26892.4|26906.9|26899.9|26911.9|26904.9|26896.9|26889.9|102
1650363000000|2022-04-19 10:10:00|26901.9|26894.9|26911.9|26904.9|26911.9|26904.9|26896.9|26889.9|31
1650363300000|2022-04-19 10:15:00|26914.4|26907.4|26926.9|26919.9|26931.9|26924.9|26911.9|26904.9|48
1650363600000|2022-04-19 10:20:00|26924.4|26917.4|26931.9|26924.9|26931.9|26924.9|26921.9|26914.9|29
1650363900000|2022-04-19 10:25:00|26929.4|26922.4|26931.9|26924.9|26931.9|26924.9|26921.9|26914.9|58
1650364200000|2022-04-19 10:30:00|26929.4|26922.4|26921.9|26914.9|26931.9|26924.9|26916.9|26909.9|9
1650364500000|2022-04-19 10:35:00|26924.4|26917.4|26926.9|26919.9|26926.9|26919.9|26916.9|26909.9|24
1650364800000|2022-04-19 10:40:00|26924.4|26917.4|26936.9|26929.9|26941.9|26934.9|26916.9|26909.9|26
1650365100000|2022-04-19 10:45:00|26931.9|26924.9|26921.9|26914.9|26931.9|26924.9|26916.9|26909.9|12
1650365400000|2022-04-19 10:50:00|26919.4|26912.4|26931.9|26924.9|26931.9|26924.9|26919.4|26912.4|20
1650365700000|2022-04-19 10:55:00|26929.4|26922.4|26941.9|26934.9|26941.9|26934.9|26921.9|26914.9|42
1650366000000|2022-04-19 11:00:00|26939.4|26932.4|26951.9|26944.9|26951.9|26944.9|26936.9|26929.9|71
1650366300000|2022-04-19 11:05:00|26949.4|26942.4|26951.9|26944.9|26956.9|26949.9|26941.9|26934.9|104
1650366600000|2022-04-19 11:10:00|26949.4|26942.4|26946.9|26939.9|26951.9|26944.9|26944.4|26937.4|21
1650366900000|2022-04-19 11:15:00|26951.9|26944.9|26946.9|26939.9|26961.9|26954.9|26941.9|26934.9|45
1650367200000|2022-04-19 11:20:00|26941.9|26934.9|26946.9|26939.9|26951.9|26944.9|26936.9|26929.9|32
1650367500000|2022-04-19 11:25:00|26949.4|26942.4|26941.9|26934.9|26956.9|26949.9|26936.9|26929.9|50
1650367800000|2022-04-19 11:30:00|26939.4|26932.4|26941.9|26934.9|26946.9|26939.9|26936.9|26929.9|19
1650368100000|2022-04-19 11:35:00|26944.4|26937.4|26926.9|26919.9|26944.4|26937.4|26916.9|26909.9|171
1650368400000|2022-04-19 11:40:00|26921.9|26914.9|26921.9|26914.9|26931.9|26924.9|26921.9|26914.9|31
1650368700000|2022-04-19 11:45:00|26924.4|26917.4|26931.9|26924.9|26934.4|26927.4|26921.9|26914.9|19
1650369000000|2022-04-19 11:50:00|26934.4|26927.4|26949.4|26942.4|26951.9|26944.9|26934.4|26927.4|40
1650369300000|2022-04-19 11:55:00|26946.9|26939.9|26951.9|26944.9|26956.9|26949.9|26946.9|26939.9|24
1650369600000|2022-04-19 12:00:00|26954.4|26947.4|26956.9|26949.9|26959.4|26952.4|26941.9|26934.9|39
1650369900000|2022-04-19 12:05:00|26961.9|26954.9|26966.9|26959.9|26969.4|26962.4|26956.9|26949.9|46
1650370200000|2022-04-19 12:10:00|26964.4|26957.4|26951.9|26944.9|26969.4|26962.4|26946.9|26939.9|67
1650370500000|2022-04-19 12:15:00|26946.9|26939.9|26936.9|26929.9|26951.9|26944.9|26931.9|26924.9|67
1650370800000|2022-04-19 12:20:00|26934.4|26927.4|26921.9|26914.9|26941.9|26934.9|26916.9|26909.9|251
1650371100000|2022-04-19 12:25:00|26916.9|26909.9|26921.9|26914.9|26926.9|26919.9|26906.9|26899.9|160
1650371400000|2022-04-19 12:30:00|26924.4|26917.4|26936.9|26929.9|26941.9|26934.9|26921.9|26914.9|62
1650371700000|2022-04-19 12:35:00|26941.9|26934.9|26926.9|26919.9|26946.9|26939.9|26921.9|26914.9|56
1650372000000|2022-04-19 12:40:00|26924.4|26917.4|26926.9|26919.9|26936.9|26929.9|26919.4|26912.4|39
1650372300000|2022-04-19 12:45:00|26929.4|26922.4|26914.4|26907.4|26931.9|26924.9|26911.9|26904.9|99
1650372600000|2022-04-19 12:50:00|26916.9|26909.9|26911.9|26904.9|26921.9|26914.9|26911.9|26904.9|35
1650372900000|2022-04-19 12:55:00|26914.4|26907.4|26906.9|26899.9|26916.9|26909.9|26906.9|26899.9|57
1650373200000|2022-04-19 13:00:00|26911.9|26904.9|26921.9|26914.9|26926.9|26919.9|26911.9|26904.9|197
1650373500000|2022-04-19 13:05:00|26924.4|26917.4|26896.9|26889.9|26924.4|26917.4|26881.9|26874.9|250
1650373800000|2022-04-19 13:10:00|26901.9|26894.9|26901.9|26894.9|26901.9|26894.9|26891.9|26884.9|98
1650374100000|2022-04-19 13:15:00|26904.4|26897.4|26901.9|26894.9|26916.9|26909.9|26899.4|26892.4|106
1650374400000|2022-04-19 13:20:00|26899.4|26892.4|26911.9|26904.9|26914.4|26907.4|26891.9|26884.9|82
1650374700000|2022-04-19 13:25:00|26914.4|26907.4|26911.9|26904.9|26916.9|26909.9|26896.9|26889.9|80
1650375000000|2022-04-19 13:30:00|26914.4|26907.4|26936.9|26929.9|26951.9|26944.9|26901.9|26894.9|323
1650375300000|2022-04-19 13:35:00|26939.4|26932.4|26906.9|26899.9|26946.9|26939.9|26906.9|26899.9|196
1650375600000|2022-04-19 13:40:00|26904.4|26897.4|26946.9|26939.9|26959.4|26952.4|26899.4|26892.4|400
1650375900000|2022-04-19 13:45:00|26951.9|26944.9|26959.4|26952.4|26981.9|26974.9|26939.4|26932.4|307
1650376200000|2022-04-19 13:50:00|26956.9|26949.9|27001.9|26994.9|27004.4|26997.4|26944.4|26937.4|391
1650376500000|2022-04-19 13:55:00|26999.4|26992.4|27051.9|27044.9|27056.9|27049.9|26996.9|26989.9|213
1650376800000|2022-04-19 14:00:00|27054.4|27047.4|27051.9|27044.9|27056.9|27049.9|27031.9|27024.9|307
1650377100000|2022-04-19 14:05:00|27054.4|27047.4|27071.9|27064.9|27074.4|27067.4|27046.9|27039.9|221
1650377400000|2022-04-19 14:10:00|27066.9|27059.9|27076.9|27069.9|27091.9|27084.9|27061.9|27054.9|267
1650377700000|2022-04-19 14:15:00|27079.4|27072.4|27071.9|27064.9|27086.9|27079.9|27061.9|27054.9|280
1650378000000|2022-04-19 14:20:00|27074.4|27067.4|27101.9|27094.9|27106.9|27099.9|27064.4|27057.4|211
1650378300000|2022-04-19 14:25:00|27104.4|27097.4|27126.9|27119.9|27126.9|27119.9|27101.9|27094.9|203
1650378600000|2022-04-19 14:30:00|27129.4|27122.4|27126.9|27119.9|27131.9|27124.9|27116.9|27109.9|166
1650378900000|2022-04-19 14:35:00|27129.4|27122.4|27141.9|27134.9|27151.9|27144.9|27116.9|27109.9|395
1650379200000|2022-04-19 14:40:00|27139.4|27132.4|27141.9|27134.9|27156.9|27149.9|27136.9|27129.9|236
1650379500000|2022-04-19 14:45:00|27144.4|27137.4|27156.9|27149.9|27166.9|27159.9|27141.9|27134.9|195
1650379800000|2022-04-19 14:50:00|27151.9|27144.9|27141.9|27134.9|27161.9|27154.9|27141.9|27134.9|133
1650380100000|2022-04-19 14:55:00|27136.9|27129.9|27141.9|27134.9|27156.9|27149.9|27131.9|27124.9|331
1650380400000|2022-04-19 15:00:00|27136.9|27129.9|27131.9|27124.9|27141.9|27134.9|27119.4|27112.4|123
1650380700000|2022-04-19 15:05:00|27134.4|27127.4|27141.9|27134.9|27151.9|27144.9|27126.9|27119.9|91
1650381000000|2022-04-19 15:10:00|27136.9|27129.9|27129.4|27122.4|27141.9|27134.9|27126.9|27119.9|62
1650381300000|2022-04-19 15:15:00|27131.9|27124.9|27136.9|27129.9|27151.9|27144.9|27126.9|27119.9|63
1650381600000|2022-04-19 15:20:00|27134.4|27127.4|27156.9|27149.9|27161.9|27154.9|27131.9|27124.9|87
1650381900000|2022-04-19 15:25:00|27151.9|27144.9|27121.9|27114.9|27154.4|27147.4|27121.9|27114.9|237
1650382200000|2022-04-19 15:30:00|27124.4|27117.4|27106.9|27099.9|27131.9|27124.9|27099.4|27092.4|397
1650382500000|2022-04-19 15:35:00|27109.4|27102.4|27136.9|27129.9|27136.9|27129.9|27106.9|27099.9|141
1650382800000|2022-04-19 15:40:00|27134.4|27127.4|27136.9|27129.9|27146.9|27139.9|27126.9|27119.9|105
1650383100000|2022-04-19 15:45:00|27139.4|27132.4|27146.9|27139.9|27151.9|27144.9|27136.9|27129.9|97
1650383400000|2022-04-19 15:50:00|27151.9|27144.9|27151.9|27144.9|27159.4|27152.4|27146.9|27139.9|85
1650383700000|2022-04-19 15:55:00|27146.9|27139.9|27131.9|27124.9|27151.9|27144.9|27131.9|27124.9|48
1650384000000|2022-04-19 16:00:00|27129.4|27122.4|27131.9|27124.9|27136.9|27129.9|27121.9|27114.9|76
1650384300000|2022-04-19 16:05:00|27134.4|27127.4|27151.9|27144.9|27156.9|27149.9|27129.4|27122.4|193
1650384600000|2022-04-19 16:10:00|27154.4|27147.4|27146.9|27139.9|27161.9|27154.9|27146.9|27139.9|133
1650384900000|2022-04-19 16:15:00|27149.4|27142.4|27156.9|27149.9|27156.9|27149.9|27141.9|27134.9|91
1650385200000|2022-04-19 16:20:00|27159.4|27152.4|27166.9|27159.9|27171.9|27164.9|27156.9|27149.9|78
1650385500000|2022-04-19 16:25:00|27161.9|27154.9|27154.4|27147.4|27171.9|27164.9|27149.4|27142.4|168
1650385800000|2022-04-19 16:30:00|27156.9|27149.9|27166.9|27159.9|27166.9|27159.9|27151.9|27144.9|51
1650386100000|2022-04-19 16:35:00|27164.4|27157.4|27136.9|27129.9|27166.9|27159.9|27136.9|27129.9|56
1650386400000|2022-04-19 16:40:00|27139.4|27132.4|27151.9|27144.9|27156.9|27149.9|27136.9|27129.9|54
1650386700000|2022-04-19 16:45:00|27149.4|27142.4|27151.9|27144.9|27156.9|27149.9|27141.9|27134.9|63
1650387000000|2022-04-19 16:50:00|27156.9|27149.9|27161.9|27154.9|27166.9|27159.9|27156.9|27149.9|50
1650387300000|2022-04-19 16:55:00|27166.9|27159.9|27151.9|27144.9|27166.9|27159.9|27146.9|27139.9|46
1650387600000|2022-04-19 17:00:00|27149.4|27142.4|27151.9|27144.9|27161.9|27154.9|27144.4|27137.4|54
1650387900000|2022-04-19 17:05:00|27149.4|27142.4|27131.9|27124.9|27156.9|27149.9|27131.9|27124.9|87
1650388200000|2022-04-19 17:10:00|27134.4|27127.4|27151.9|27144.9|27151.9|27144.9|27126.9|27119.9|64
1650388500000|2022-04-19 17:15:00|27149.4|27142.4|27151.9|27144.9|27156.9|27149.9|27146.9|27139.9|49
1650388800000|2022-04-19 17:20:00|27149.4|27142.4|27146.9|27139.9|27156.9|27149.9|27144.4|27137.4|27
1650389100000|2022-04-19 17:25:00|27144.4|27137.4|27116.9|27109.9|27146.9|27139.9|27116.9|27109.9|55
1650389400000|2022-04-19 17:30:00|27119.4|27112.4|27139.4|27132.4|27141.9|27134.9|27119.4|27112.4|84
1650389700000|2022-04-19 17:35:00|27141.9|27134.9|27136.9|27129.9|27141.9|27134.9|27131.9|27124.9|32
1650390000000|2022-04-19 17:40:00|27139.4|27132.4|27126.9|27119.9|27139.4|27132.4|27126.9|27119.9|21
1650390300000|2022-04-19 17:45:00|27129.4|27122.4|27146.9|27139.9|27146.9|27139.9|27126.9|27119.9|58
1650390600000|2022-04-19 17:50:00|27149.4|27142.4|27171.9|27164.9|27171.9|27164.9|27146.9|27139.9|133
1650390900000|2022-04-19 17:55:00|27169.4|27162.4|27166.9|27159.9|27181.9|27174.9|27161.9|27154.9|118
1650391200000|2022-04-19 18:00:00|27164.4|27157.4|27161.9|27154.9|27171.9|27164.9|27161.9|27154.9|51
1650391500000|2022-04-19 18:05:00|27166.9|27159.9|27154.4|27147.4|27171.9|27164.9|27146.9|27139.9|101
1650391800000|2022-04-19 18:10:00|27151.9|27144.9|27139.4|27132.4|27154.4|27147.4|27116.9|27109.9|80
1650392100000|2022-04-19 18:15:00|27141.9|27134.9|27126.9|27119.9|27141.9|27134.9|27126.9|27119.9|55
1650392400000|2022-04-19 18:20:00|27129.4|27122.4|27139.4|27132.4|27141.9|27134.9|27116.9|27109.9|80
1650392700000|2022-04-19 18:25:00|27136.9|27129.9|27146.9|27139.9|27146.9|27139.9|27116.9|27109.9|111
1650393000000|2022-04-19 18:30:00|27144.4|27137.4|27136.9|27129.9|27156.9|27149.9|27134.4|27127.4|89
1650393300000|2022-04-19 18:35:00|27139.4|27132.4|27151.9|27144.9|27161.9|27154.9|27134.4|27127.4|25
1650393600000|2022-04-19 18:40:00|27154.4|27147.4|27154.4|27147.4|27161.9|27154.9|27146.9|27139.9|41
1650393900000|2022-04-19 18:45:00|27156.9|27149.9|27146.9|27139.9|27156.9|27149.9|27144.4|27137.4|63
1650394200000|2022-04-19 18:50:00|27151.9|27144.9|27141.9|27134.9|27161.9|27154.9|27141.9|27134.9|102
1650394500000|2022-04-19 18:55:00|27144.4|27137.4|27154.4|27147.4|27156.9|27149.9|27141.9|27134.9|54
1650394800000|2022-04-19 19:00:00|27151.9|27144.9|27151.9|27144.9|27166.9|27159.9|27146.9|27139.9|58
1650395100000|2022-04-19 19:05:00|27149.4|27142.4|27171.9|27164.9|27174.4|27167.4|27141.9|27134.9|56
1650395400000|2022-04-19 19:10:00|27169.4|27162.4|27201.9|27194.9|27206.9|27199.9|27161.9|27154.9|211
1650395700000|2022-04-19 19:15:00|27204.4|27197.4|27206.9|27199.9|27216.9|27209.9|27201.9|27194.9|142
1650396000000|2022-04-19 19:20:00|27211.9|27204.9|27221.9|27214.9|27221.9|27214.9|27201.9|27194.9|93
1650396300000|2022-04-19 19:25:00|27226.9|27219.9|27216.9|27209.9|27226.9|27219.9|27211.9|27204.9|86
1650396600000|2022-04-19 19:30:00|27219.4|27212.4|27236.9|27229.9|27246.9|27239.9|27216.9|27209.9|167
1650396900000|2022-04-19 19:35:00|27234.4|27227.4|27241.9|27234.9|27251.9|27244.9|27231.9|27224.9|90
1650397200000|2022-04-19 19:40:00|27239.4|27232.4|27216.9|27209.9|27239.4|27232.4|27206.9|27199.9|85
1650397500000|2022-04-19 19:45:00|27211.9|27204.9|27221.9|27214.9|27226.9|27219.9|27211.9|27204.9|155
1650397800000|2022-04-19 19:50:00|27226.9|27219.9|27236.9|27229.9|27276.9|27269.9|27226.9|27219.9|499
1650398100000|2022-04-19 19:55:00|27231.9|27224.9|27266.9|27259.9|27276.9|27269.9|27211.9|27204.9|527
1650398400000|2022-04-19 20:00:00|27271.9|27264.9|27201.9|27194.9|27271.9|27264.9|27196.9|27189.9|369
1650398700000|2022-04-19 20:05:00|27204.4|27197.4|27201.9|27194.9|27211.9|27204.9|27196.9|27189.9|48
1650399000000|2022-04-19 20:10:00|27199.4|27192.4|27176.9|27169.9|27206.9|27199.9|27176.9|27169.9|62
1650399300000|2022-04-19 20:15:00|27179.4|27172.4|27209.4|27202.4|27214.4|27207.4|27179.4|27172.4|81
1650399600000|2022-04-19 20:20:00|27211.9|27204.9|27219.4|27212.4|27221.9|27214.9|27209.4|27202.4|15
1650399900000|2022-04-19 20:25:00|27216.9|27209.9|27209.4|27202.4|27219.4|27212.4|27209.4|27202.4|4
1650400200000|2022-04-19 20:30:00|27206.9|27199.9|27209.4|27202.4|27211.9|27204.9|27201.9|27194.9|15
1650400500000|2022-04-19 20:35:00|27211.9|27204.9|27219.4|27212.4|27219.4|27212.4|27211.9|27204.9|27
1650400800000|2022-04-19 20:40:00|27211.9|27204.9|27209.4|27202.4|27216.9|27209.9|27209.4|27202.4|9
1650401100000|2022-04-19 20:45:00|27206.9|27199.9|27216.9|27209.9|27219.4|27212.4|27206.9|27199.9|32
1650401400000|2022-04-19 20:50:00|27219.4|27212.4|27221.9|27214.9|27221.9|27214.9|27211.9|27204.9|33
1650401700000|2022-04-19 20:55:00|27219.4|27212.4|27220.9|27205.9|27228.4|27219.9|27219.4|27205.9|29
1650402000000|2022-04-19 21:00:00|27218.4|27203.4|27223.4|27208.4|27240.9|27225.9|27195.9|27180.9|3
1650402300000|2022-04-19 21:05:00|27220.9|27205.9|27223.4|27208.4|27223.4|27208.4|27220.9|27205.9|1
1650402600000|2022-04-19 21:10:00|27220.9|27205.9|27220.9|27205.9|27220.9|27205.9|27220.9|27205.9|0
1650402900000|2022-04-19 21:15:00|27232.7|27202.7|27230.4|27200.4|27235.1|27205.1|27230.3|27200.3|10573
1650403200000|2022-04-19 21:20:00|27230.2|27200.2|27232.5|27202.5|27233.1|27203.1|27230.1|27200.1|0
1650403500000|2022-04-19 21:25:00|27232.8|27202.8|27230.5|27200.5|27232.8|27202.8|27229.3|27199.3|0
1650403800000|2022-04-19 21:30:00|27230.9|27200.9|27229.1|27199.1|27231|27201|27226.7|27196.7|0
1650404100000|2022-04-19 21:35:00|27229.2|27199.2|27231.6|27201.6|27231.6|27201.6|27229.2|27199.2|0
1650404400000|2022-04-19 21:40:00|27230.8|27200.8|27230.4|27200.4|27231.2|27201.2|27228.2|27198.2|0
1650404700000|2022-04-19 21:45:00|27231.5|27201.5|27232.1|27202.1|27232.1|27202.1|27231.5|27201.5|0
1650405000000|2022-04-19 21:50:00|27232.3|27202.3|27231|27201|27232.3|27202.3|27230.4|27200.4|0
1650405300000|2022-04-19 21:55:00|27230.1|27200.1|27230.2|27200.2|27233.2|27203.2|27230.1|27200.1|0
1650405600000|2022-04-19 22:00:00|27232.6|27202.6|27203.4|27188.4|27236|27208.4|27195.9|27180.9|9
1650405900000|2022-04-19 22:05:00|27200.9|27185.9|27215.9|27200.9|27215.9|27200.9|27200.9|27185.9|18
1650406200000|2022-04-19 22:10:00|27213.4|27198.4|27215.9|27200.9|27215.9|27200.9|27213.4|27198.4|2
1650406500000|2022-04-19 22:15:00|27223.4|27208.4|27223.4|27208.4|27223.4|27208.4|27205.9|27190.9|25
1650406800000|2022-04-19 22:20:00|27225.9|27210.9|27230.9|27215.9|27235.9|27220.9|27225.9|27210.9|13
1650407100000|2022-04-19 22:25:00|27235.9|27220.9|27235.9|27220.9|27235.9|27220.9|27230.9|27215.9|16
1650407400000|2022-04-19 22:30:00|27240.9|27225.9|27240.9|27225.9|27245.9|27230.9|27238.4|27223.4|15
1650407700000|2022-04-19 22:35:00|27245.9|27230.9|27243.4|27228.4|27250.9|27235.9|27243.4|27228.4|3
1650408000000|2022-04-19 22:40:00|27240.9|27225.9|27245.9|27230.9|27245.9|27230.9|27240.9|27225.9|8
1650408300000|2022-04-19 22:45:00|27248.4|27233.4|27248.4|27233.4|27250.9|27235.9|27248.4|27233.4|14
1650408600000|2022-04-19 22:50:00|27250.9|27235.9|27250.9|27235.9|27250.9|27235.9|27250.9|27235.9|8
1650408900000|2022-04-19 22:55:00|27253.4|27238.4|27263.4|27248.4|27263.4|27248.4|27253.4|27238.4|18
1650409200000|2022-04-19 23:00:00|27255.9|27240.9|27228.4|27213.4|27260.9|27245.9|27220.9|27205.9|132
1650409500000|2022-04-19 23:05:00|27225.9|27210.9|27230.9|27215.9|27233.4|27218.4|27220.9|27205.9|16
1650409800000|2022-04-19 23:10:00|27233.4|27218.4|27235.9|27220.9|27238.4|27223.4|27230.9|27215.9|13
1650410100000|2022-04-19 23:15:00|27238.4|27223.4|27238.4|27223.4|27240.9|27225.9|27230.9|27215.9|5
1650410400000|2022-04-19 23:20:00|27235.9|27220.9|27230.9|27215.9|27240.9|27225.9|27230.9|27215.9|8
1650410700000|2022-04-19 23:25:00|27228.4|27213.4|27218.4|27203.4|27230.9|27215.9|27215.9|27200.9|32
1650411000000|2022-04-19 23:30:00|27220.9|27205.9|27191.9|27184.9|27221.9|27214.9|27191.9|27184.9|15295
1650411300000|2022-04-19 23:35:00|27189.4|27182.4|27224.4|27217.4|27226.9|27219.9|27186.9|27179.9|212
1650411600000|2022-04-19 23:40:00|27226.9|27219.9|27261.9|27254.9|27266.9|27259.9|27226.9|27219.9|173
1650411900000|2022-04-19 23:45:00|27266.9|27259.9|27231.9|27224.9|27296.9|27289.9|27226.9|27219.9|228
1650412200000|2022-04-19 23:50:00|27234.4|27227.4|27206.9|27199.9|27256.9|27249.9|27191.9|27184.9|292
1650412500000|2022-04-19 23:55:00|27209.4|27202.4|27239.4|27232.4|27241.9|27234.9|27206.9|27199.9|251
1650412800000|2022-04-20 00:00:00|27234.4|27227.4|27171.9|27164.9|27234.4|27227.4|27156.9|27149.9|1475
1650413100000|2022-04-20 00:05:00|27169.4|27162.4|27146.9|27139.9|27169.4|27162.4|27111.9|27104.9|731
1650413400000|2022-04-20 00:10:00|27141.9|27134.9|27216.9|27209.9|27226.9|27219.9|27134.4|27127.4|469
1650413700000|2022-04-20 00:15:00|27209.4|27202.4|27211.9|27204.9|27251.9|27244.9|27199.4|27192.4|681
1650414000000|2022-04-20 00:20:00|27209.4|27202.4|27281.9|27274.9|27286.9|27279.9|27204.4|27197.4|615
1650414300000|2022-04-20 00:25:00|27279.4|27272.4|27336.9|27329.9|27339.4|27332.4|27271.9|27264.9|871
1650414600000|2022-04-20 00:30:00|27331.9|27324.9|27371.9|27364.9|27381.9|27374.9|27326.9|27319.9|1144
1650414900000|2022-04-20 00:35:00|27369.4|27362.4|27361.9|27354.9|27381.9|27374.9|27331.9|27324.9|486
1650415200000|2022-04-20 00:40:00|27359.4|27352.4|27359.4|27352.4|27366.9|27359.9|27341.9|27334.9|391
1650415500000|2022-04-20 00:45:00|27361.9|27354.9|27341.9|27334.9|27366.9|27359.9|27326.9|27319.9|425
1650415800000|2022-04-20 00:50:00|27336.9|27329.9|27324.4|27317.4|27356.9|27349.9|27321.9|27314.9|256
1650416100000|2022-04-20 00:55:00|27326.9|27319.9|27351.9|27344.9|27356.9|27349.9|27321.9|27314.9|285
1650416400000|2022-04-20 01:00:00|27354.4|27347.4|27361.9|27354.9|27394.4|27387.4|27351.9|27344.9|434
1650416700000|2022-04-20 01:05:00|27366.9|27359.9|27346.9|27339.9|27369.4|27362.4|27321.9|27314.9|296
1650417000000|2022-04-20 01:10:00|27351.9|27344.9|27286.9|27279.9|27356.9|27349.9|27281.9|27274.9|741
1650417300000|2022-04-20 01:15:00|27281.9|27274.9|27171.9|27164.9|27281.9|27274.9|27164.4|27157.4|1123
1650417600000|2022-04-20 01:20:00|27169.4|27162.4|27166.9|27159.9|27186.9|27179.9|27144.4|27137.4|1011
1650417900000|2022-04-20 01:25:00|27161.9|27154.9|27146.9|27139.9|27166.9|27159.9|27116.9|27109.9|838
1650418200000|2022-04-20 01:30:00|27149.4|27142.4|27071.9|27064.9|27156.9|27149.9|27061.9|27054.9|929
1650418500000|2022-04-20 01:35:00|27069.4|27062.4|27119.4|27112.4|27136.9|27129.9|27066.9|27059.9|757
1650418800000|2022-04-20 01:40:00|27121.9|27114.9|27101.9|27094.9|27121.9|27114.9|27081.9|27074.9|316
1650419100000|2022-04-20 01:45:00|27096.9|27089.9|27141.9|27134.9|27154.4|27147.4|27081.9|27074.9|437
1650419400000|2022-04-20 01:50:00|27139.4|27132.4|27131.9|27124.9|27164.4|27157.4|27126.9|27119.9|359
1650419700000|2022-04-20 01:55:00|27136.9|27129.9|27086.9|27079.9|27139.4|27132.4|27086.9|27079.9|294
1650420000000|2022-04-20 02:00:00|27089.4|27082.4|27101.9|27094.9|27119.4|27112.4|27076.9|27069.9|274
1650420300000|2022-04-20 02:05:00|27104.4|27097.4|27146.9|27139.9|27151.9|27144.9|27096.9|27089.9|293
1650420600000|2022-04-20 02:10:00|27141.9|27134.9|27139.4|27132.4|27151.9|27144.9|27126.9|27119.9|163
1650420900000|2022-04-20 02:15:00|27136.9|27129.9|27146.9|27139.9|27156.9|27149.9|27136.9|27129.9|184
1650421200000|2022-04-20 02:20:00|27149.4|27142.4|27139.4|27132.4|27151.9|27144.9|27116.9|27109.9|327
1650421500000|2022-04-20 02:25:00|27136.9|27129.9|27136.9|27129.9|27146.9|27139.9|27106.9|27099.9|392
1650421800000|2022-04-20 02:30:00|27139.4|27132.4|27116.9|27109.9|27141.9|27134.9|27086.9|27079.9|245
1650422100000|2022-04-20 02:35:00|27114.4|27107.4|27121.9|27114.9|27126.9|27119.9|27106.9|27099.9|113
1650422400000|2022-04-20 02:40:00|27124.4|27117.4|27106.9|27099.9|27126.9|27119.9|27096.9|27089.9|104
1650422700000|2022-04-20 02:45:00|27109.4|27102.4|27116.9|27109.9|27121.9|27114.9|27101.9|27094.9|71
1650423000000|2022-04-20 02:50:00|27114.4|27107.4|27131.9|27124.9|27131.9|27124.9|27114.4|27107.4|52
1650423300000|2022-04-20 02:55:00|27134.4|27127.4|27166.9|27159.9|27166.9|27159.9|27134.4|27127.4|256
1650423600000|2022-04-20 03:00:00|27169.4|27162.4|27186.9|27179.9|27191.9|27184.9|27166.9|27159.9|188
1650423900000|2022-04-20 03:05:00|27181.9|27174.9|27171.9|27164.9|27191.9|27184.9|27169.4|27162.4|84
1650424200000|2022-04-20 03:10:00|27176.9|27169.9|27121.9|27114.9|27181.9|27174.9|27116.9|27109.9|421
1650424500000|2022-04-20 03:15:00|27119.4|27112.4|27141.9|27134.9|27141.9|27134.9|27116.9|27109.9|139
1650424800000|2022-04-20 03:20:00|27139.4|27132.4|27131.9|27124.9|27141.9|27134.9|27126.9|27119.9|48
1650425100000|2022-04-20 03:25:00|27134.4|27127.4|27131.9|27124.9|27146.9|27139.9|27131.9|27124.9|252
1650425400000|2022-04-20 03:30:00|27136.9|27129.9|27111.9|27104.9|27141.9|27134.9|27111.9|27104.9|255
1650425700000|2022-04-20 03:35:00|27114.4|27107.4|27151.9|27144.9|27151.9|27144.9|27114.4|27107.4|127
1650426000000|2022-04-20 03:40:00|27149.4|27142.4|27141.9|27134.9|27156.9|27149.9|27136.9|27129.9|121
1650426300000|2022-04-20 03:45:00|27136.9|27129.9|27146.9|27139.9|27146.9|27139.9|27126.9|27119.9|103
1650426600000|2022-04-20 03:50:00|27149.4|27142.4|27161.9|27154.9|27171.9|27164.9|27141.9|27134.9|110
1650426900000|2022-04-20 03:55:00|27164.4|27157.4|27166.9|27159.9|27171.9|27164.9|27161.9|27154.9|63
1650427200000|2022-04-20 04:00:00|27169.4|27162.4|27149.4|27142.4|27176.9|27169.9|27144.4|27137.4|272
1650427500000|2022-04-20 04:05:00|27151.9|27144.9|27151.9|27144.9|27166.9|27159.9|27146.9|27139.9|80
1650427800000|2022-04-20 04:10:00|27156.9|27149.9|27161.9|27154.9|27161.9|27154.9|27141.9|27134.9|103
1650428100000|2022-04-20 04:15:00|27159.4|27152.4|27166.9|27159.9|27166.9|27159.9|27156.9|27149.9|124
1650428400000|2022-04-20 04:20:00|27164.4|27157.4|27176.9|27169.9|27179.4|27172.4|27156.9|27149.9|105
1650428700000|2022-04-20 04:25:00|27171.9|27164.9|27191.9|27184.9|27191.9|27184.9|27171.9|27164.9|114
1650429000000|2022-04-20 04:30:00|27189.4|27182.4|27206.9|27199.9|27206.9|27199.9|27189.4|27182.4|108
1650429300000|2022-04-20 04:35:00|27209.4|27202.4|27216.9|27209.9|27226.9|27219.9|27201.9|27194.9|273
1650429600000|2022-04-20 04:40:00|27214.4|27207.4|27231.9|27224.9|27236.9|27229.9|27206.9|27199.9|103
1650429900000|2022-04-20 04:45:00|27229.4|27222.4|27226.9|27219.9|27236.9|27229.9|27221.9|27214.9|231
1650430200000|2022-04-20 04:50:00|27229.4|27222.4|27226.9|27219.9|27236.9|27229.9|27216.9|27209.9|187
1650430500000|2022-04-20 04:55:00|27231.9|27224.9|27251.9|27244.9|27256.9|27249.9|27229.4|27222.4|212
1650430800000|2022-04-20 05:00:00|27249.4|27242.4|27216.9|27209.9|27261.9|27254.9|27209.4|27202.4|459
1650431100000|2022-04-20 05:05:00|27221.9|27214.9|27216.9|27209.9|27241.9|27234.9|27211.9|27204.9|241
1650431400000|2022-04-20 05:10:00|27211.9|27204.9|27216.9|27209.9|27221.9|27214.9|27201.9|27194.9|280
1650431700000|2022-04-20 05:15:00|27221.9|27214.9|27206.9|27199.9|27231.9|27224.9|27206.9|27199.9|195
1650432000000|2022-04-20 05:20:00|27209.4|27202.4|27201.9|27194.9|27216.9|27209.9|27186.9|27179.9|228
1650432300000|2022-04-20 05:25:00|27199.4|27192.4|27206.9|27199.9|27211.9|27204.9|27186.9|27179.9|163
1650432600000|2022-04-20 05:30:00|27209.4|27202.4|27206.9|27199.9|27229.4|27222.4|27201.9|27194.9|137
1650432900000|2022-04-20 05:35:00|27204.4|27197.4|27216.9|27209.9|27221.9|27214.9|27196.9|27189.9|156
1650433200000|2022-04-20 05:40:00|27219.4|27212.4|27226.9|27219.9|27231.9|27224.9|27214.4|27207.4|172
1650433500000|2022-04-20 05:45:00|27221.9|27214.9|27211.9|27204.9|27224.4|27217.4|27211.9|27204.9|108
1650433800000|2022-04-20 05:50:00|27214.4|27207.4|27211.9|27204.9|27216.9|27209.9|27206.9|27199.9|198
1650434100000|2022-04-20 05:55:00|27216.9|27209.9|27226.9|27219.9|27231.9|27224.9|27209.4|27202.4|606
1650434400000|2022-04-20 06:00:00|27229.4|27222.4|27216.9|27209.9|27231.9|27224.9|27211.9|27204.9|836
1650434700000|2022-04-20 06:05:00|27219.4|27212.4|27196.9|27189.9|27221.9|27214.9|27196.9|27189.9|480
1650435000000|2022-04-20 06:10:00|27191.9|27184.9|27181.9|27174.9|27211.9|27204.9|27181.9|27174.9|277
1650435300000|2022-04-20 06:15:00|27186.9|27179.9|27171.9|27164.9|27191.9|27184.9|27171.9|27164.9|242
1650435600000|2022-04-20 06:20:00|27174.4|27167.4|27181.9|27174.9|27181.9|27174.9|27174.4|27167.4|105
1650435900000|2022-04-20 06:25:00|27179.4|27172.4|27169.4|27162.4|27181.9|27174.9|27159.4|27152.4|133
1650436200000|2022-04-20 06:30:00|27166.9|27159.9|27176.9|27169.9|27184.4|27177.4|27166.9|27159.9|54
1650436500000|2022-04-20 06:35:00|27181.9|27174.9|27189.4|27182.4|27191.9|27184.9|27181.9|27174.9|30
1650436800000|2022-04-20 06:40:00|27186.9|27179.9|27189.4|27182.4|27189.4|27182.4|27176.9|27169.9|10
1650437100000|2022-04-20 06:45:00|27191.9|27184.9|27199.4|27192.4|27201.9|27194.9|27191.9|27184.9|35
1650437400000|2022-04-20 06:50:00|27196.9|27189.9|27209.4|27202.4|27209.4|27202.4|27194.4|27187.4|9
1650437700000|2022-04-20 06:55:00|27206.9|27199.9|27194.4|27187.4|27206.9|27199.9|27189.4|27182.4|57
1650438000000|2022-04-20 07:00:00|27199.4|27192.4|27171.9|27164.9|27199.4|27192.4|27136.9|27129.9|121
1650438300000|2022-04-20 07:05:00|27166.9|27159.9|27206.9|27199.9|27221.9|27214.9|27166.9|27159.9|148
1650438600000|2022-04-20 07:10:00|27209.4|27202.4|27206.9|27199.9|27231.9|27224.9|27201.9|27194.9|127
1650438900000|2022-04-20 07:15:00|27209.4|27202.4|27231.9|27224.9|27234.4|27227.4|27206.9|27199.9|144
1650439200000|2022-04-20 07:20:00|27229.4|27222.4|27211.9|27204.9|27229.4|27222.4|27196.9|27189.9|101
1650439500000|2022-04-20 07:25:00|27214.4|27207.4|27211.9|27204.9|27219.4|27212.4|27199.4|27192.4|174
1650439800000|2022-04-20 07:30:00|27209.4|27202.4|27231.9|27224.9|27246.9|27239.9|27209.4|27202.4|129
1650440100000|2022-04-20 07:35:00|27234.4|27227.4|27221.9|27214.9|27241.9|27234.9|27211.9|27204.9|53
1650440400000|2022-04-20 07:40:00|27219.4|27212.4|27216.9|27209.9|27234.4|27227.4|27209.4|27202.4|57
1650440700000|2022-04-20 07:45:00|27214.4|27207.4|27196.9|27189.9|27219.4|27212.4|27191.9|27184.9|72
1650441000000|2022-04-20 07:50:00|27194.4|27187.4|27206.9|27199.9|27216.9|27209.9|27194.4|27187.4|33
1650441300000|2022-04-20 07:55:00|27201.9|27194.9|27199.4|27192.4|27206.9|27199.9|27191.9|27184.9|42
1650441600000|2022-04-20 08:00:00|27196.9|27189.9|27176.9|27169.9|27199.4|27192.4|27171.9|27164.9|73
1650441900000|2022-04-20 08:05:00|27174.4|27167.4|27169.4|27162.4|27176.9|27169.9|27166.9|27159.9|54
1650442200000|2022-04-20 08:10:00|27166.9|27159.9|27181.9|27174.9|27181.9|27174.9|27161.9|27154.9|42
1650442500000|2022-04-20 08:15:00|27179.4|27172.4|27181.9|27174.9|27191.9|27184.9|27179.4|27172.4|38
1650442800000|2022-04-20 08:20:00|27176.9|27169.9|27189.4|27182.4|27189.4|27182.4|27174.4|27167.4|90
1650443100000|2022-04-20 08:25:00|27186.9|27179.9|27186.9|27179.9|27196.9|27189.9|27179.4|27172.4|58
1650443400000|2022-04-20 08:30:00|27189.4|27182.4|27196.9|27189.9|27196.9|27189.9|27174.4|27167.4|86
1650443700000|2022-04-20 08:35:00|27199.4|27192.4|27191.9|27184.9|27209.4|27202.4|27184.4|27177.4|100
1650444000000|2022-04-20 08:40:00|27196.9|27189.9|27196.9|27189.9|27201.9|27194.9|27181.9|27174.9|57
1650444300000|2022-04-20 08:45:00|27194.4|27187.4|27189.4|27182.4|27196.9|27189.9|27181.9|27174.9|51
1650444600000|2022-04-20 08:50:00|27191.9|27184.9|27179.4|27172.4|27191.9|27184.9|27176.9|27169.9|54
1650444900000|2022-04-20 08:55:00|27181.9|27174.9|27216.9|27209.9|27221.9|27214.9|27174.4|27167.4|169
1650445200000|2022-04-20 09:00:00|27221.9|27214.9|27216.9|27209.9|27226.9|27219.9|27214.4|27207.4|160
1650445500000|2022-04-20 09:05:00|27214.4|27207.4|27221.9|27214.9|27226.9|27219.9|27209.4|27202.4|84
1650445800000|2022-04-20 09:10:00|27219.4|27212.4|27206.9|27199.9|27226.9|27219.9|27201.9|27194.9|78
1650446100000|2022-04-20 09:15:00|27204.4|27197.4|27236.9|27229.9|27236.9|27229.9|27201.9|27194.9|80
1650446400000|2022-04-20 09:20:00|27239.4|27232.4|27246.9|27239.9|27256.9|27249.9|27236.9|27229.9|105
1650446700000|2022-04-20 09:25:00|27249.4|27242.4|27246.9|27239.9|27261.9|27254.9|27246.9|27239.9|62
1650447000000|2022-04-20 09:30:00|27249.4|27242.4|27246.9|27239.9|27249.4|27242.4|27231.9|27224.9|113
1650447300000|2022-04-20 09:35:00|27244.4|27237.4|27219.4|27212.4|27246.9|27239.9|27216.9|27209.9|268
1650447600000|2022-04-20 09:40:00|27216.9|27209.9|27236.9|27229.9|27236.9|27229.9|27216.9|27209.9|79
1650447900000|2022-04-20 09:45:00|27239.4|27232.4|27246.9|27239.9|27261.9|27254.9|27236.9|27229.9|383
1650448200000|2022-04-20 09:50:00|27249.4|27242.4|27261.9|27254.9|27271.9|27264.9|27246.9|27239.9|88
1650448500000|2022-04-20 09:55:00|27259.4|27252.4|27259.4|27252.4|27266.9|27259.9|27251.9|27244.9|131
1650448800000|2022-04-20 10:00:00|27256.9|27249.9|27259.4|27252.4|27266.9|27259.9|27246.9|27239.9|319
1650449100000|2022-04-20 10:05:00|27261.9|27254.9|27266.9|27259.9|27266.9|27259.9|27251.9|27244.9|152
1650449400000|2022-04-20 10:10:00|27261.9|27254.9|27249.4|27242.4|27266.9|27259.9|27246.9|27239.9|101
1650449700000|2022-04-20 10:15:00|27251.9|27244.9|27241.9|27234.9|27256.9|27249.9|27239.4|27232.4|64
1650450000000|2022-04-20 10:20:00|27244.4|27237.4|27236.9|27229.9|27246.9|27239.9|27231.9|27224.9|70
1650450300000|2022-04-20 10:25:00|27239.4|27232.4|27256.9|27249.9|27256.9|27249.9|27236.9|27229.9|69
1650450600000|2022-04-20 10:30:00|27254.4|27247.4|27261.9|27254.9|27261.9|27254.9|27246.9|27239.9|60
1650450900000|2022-04-20 10:35:00|27256.9|27249.9|27254.4|27247.4|27259.4|27252.4|27246.9|27239.9|83
1650451200000|2022-04-20 10:40:00|27251.9|27244.9|27254.4|27247.4|27256.9|27249.9|27246.9|27239.9|27
1650451500000|2022-04-20 10:45:00|27256.9|27249.9|27246.9|27239.9|27261.9|27254.9|27246.9|27239.9|52
1650451800000|2022-04-20 10:50:00|27249.4|27242.4|27266.9|27259.9|27266.9|27259.9|27246.9|27239.9|160
1650452100000|2022-04-20 10:55:00|27261.9|27254.9|27246.9|27239.9|27264.4|27257.4|27244.4|27237.4|46
1650452400000|2022-04-20 11:00:00|27244.4|27237.4|27241.9|27234.9|27244.4|27237.4|27231.9|27224.9|47
1650452700000|2022-04-20 11:05:00|27239.4|27232.4|27241.9|27234.9|27246.9|27239.9|27236.9|27229.9|42
1650453000000|2022-04-20 11:10:00|27239.4|27232.4|27241.9|27234.9|27246.9|27239.9|27236.9|27229.9|38
1650453300000|2022-04-20 11:15:00|27236.9|27229.9|27241.9|27234.9|27246.9|27239.9|27236.9|27229.9|27
1650453600000|2022-04-20 11:20:00|27239.4|27232.4|27236.9|27229.9|27241.9|27234.9|27236.9|27229.9|42
1650453900000|2022-04-20 11:25:00|27241.9|27234.9|27246.9|27239.9|27246.9|27239.9|27241.9|27234.9|61
1650454200000|2022-04-20 11:30:00|27244.4|27237.4|27236.9|27229.9|27246.9|27239.9|27231.9|27224.9|190
1650454500000|2022-04-20 11:35:00|27239.4|27232.4|27246.9|27239.9|27246.9|27239.9|27236.9|27229.9|453
1650454800000|2022-04-20 11:40:00|27241.9|27234.9|27241.9|27234.9|27251.9|27244.9|27241.9|27234.9|22
1650455100000|2022-04-20 11:45:00|27246.9|27239.9|27261.9|27254.9|27261.9|27254.9|27241.9|27234.9|38
1650455400000|2022-04-20 11:50:00|27266.9|27259.9|27284.4|27277.4|27301.9|27294.9|27266.9|27259.9|217
1650455700000|2022-04-20 11:55:00|27286.9|27279.9|27319.4|27312.4|27321.9|27314.9|27286.9|27279.9|246
1650456000000|2022-04-20 12:00:00|27316.9|27309.9|27311.9|27304.9|27326.9|27319.9|27309.4|27302.4|101
1650456300000|2022-04-20 12:05:00|27309.4|27302.4|27306.9|27299.9|27311.9|27304.9|27301.9|27294.9|91
1650456600000|2022-04-20 12:10:00|27304.4|27297.4|27296.9|27289.9|27311.9|27304.9|27296.9|27289.9|59
1650456900000|2022-04-20 12:15:00|27294.4|27287.4|27296.9|27289.9|27301.9|27294.9|27291.9|27284.9|20
1650457200000|2022-04-20 12:20:00|27294.4|27287.4|27291.9|27284.9|27301.9|27294.9|27291.9|27284.9|26
1650457500000|2022-04-20 12:25:00|27294.4|27287.4|27319.4|27312.4|27326.9|27319.9|27291.9|27284.9|69
1650457800000|2022-04-20 12:30:00|27316.9|27309.9|27321.9|27314.9|27324.4|27317.4|27306.9|27299.9|47
1650458100000|2022-04-20 12:35:00|27324.4|27317.4|27324.4|27317.4|27326.9|27319.9|27314.4|27307.4|82
1650458400000|2022-04-20 12:40:00|27321.9|27314.9|27319.4|27312.4|27336.9|27329.9|27316.9|27309.9|83
1650458700000|2022-04-20 12:45:00|27321.9|27314.9|27324.4|27317.4|27324.4|27317.4|27311.9|27304.9|40
1650459000000|2022-04-20 12:50:00|27321.9|27314.9|27331.9|27324.9|27331.9|27324.9|27316.9|27309.9|25
1650459300000|2022-04-20 12:55:00|27329.4|27322.4|27341.9|27334.9|27349.4|27342.4|27326.9|27319.9|118
1650459600000|2022-04-20 13:00:00|27336.9|27329.9|27321.9|27314.9|27341.9|27334.9|27316.9|27309.9|55
1650459900000|2022-04-20 13:05:00|27319.4|27312.4|27311.9|27304.9|27326.9|27319.9|27309.4|27302.4|27
1650460200000|2022-04-20 13:10:00|27309.4|27302.4|27301.9|27294.9|27311.9|27304.9|27299.4|27292.4|140
1650460500000|2022-04-20 13:15:00|27306.9|27299.9|27301.9|27294.9|27306.9|27299.9|27296.9|27289.9|105
1650460800000|2022-04-20 13:20:00|27299.4|27292.4|27301.9|27294.9|27306.9|27299.9|27294.4|27287.4|79
1650461100000|2022-04-20 13:25:00|27299.4|27292.4|27306.9|27299.9|27309.4|27302.4|27291.9|27284.9|48
1650461400000|2022-04-20 13:30:00|27309.4|27302.4|27281.9|27274.9|27311.9|27304.9|27271.9|27264.9|368
1650461700000|2022-04-20 13:35:00|27286.9|27279.9|27304.4|27297.4|27324.4|27317.4|27281.9|27274.9|363
1650462000000|2022-04-20 13:40:00|27306.9|27299.9|27261.9|27254.9|27306.9|27299.9|27256.9|27249.9|523
1650462300000|2022-04-20 13:45:00|27259.4|27252.4|27254.4|27247.4|27261.9|27254.9|27236.9|27229.9|529
1650462600000|2022-04-20 13:50:00|27251.9|27244.9|27246.9|27239.9|27271.9|27264.9|27236.9|27229.9|333
1650462900000|2022-04-20 13:55:00|27244.4|27237.4|27246.9|27239.9|27256.9|27249.9|27231.9|27224.9|261
1650463200000|2022-04-20 14:00:00|27244.4|27237.4|27246.9|27239.9|27269.4|27262.4|27219.4|27212.4|505
1650463500000|2022-04-20 14:05:00|27249.4|27242.4|27241.9|27234.9|27249.4|27242.4|27216.9|27209.9|184
1650463800000|2022-04-20 14:10:00|27246.9|27239.9|27261.9|27254.9|27266.9|27259.9|27236.9|27229.9|169
1650464100000|2022-04-20 14:15:00|27259.4|27252.4|27251.9|27244.9|27271.9|27264.9|27246.9|27239.9|106
1650464400000|2022-04-20 14:20:00|27254.4|27247.4|27206.9|27199.9|27266.9|27259.9|27206.9|27199.9|299
1650464700000|2022-04-20 14:25:00|27211.9|27204.9|27241.9|27234.9|27241.9|27234.9|27201.9|27194.9|160
1650465000000|2022-04-20 14:30:00|27246.9|27239.9|27256.9|27249.9|27261.9|27254.9|27224.4|27217.4|77
1650465300000|2022-04-20 14:35:00|27251.9|27244.9|27266.9|27259.9|27271.9|27264.9|27251.9|27244.9|87
1650465600000|2022-04-20 14:40:00|27271.9|27264.9|27271.9|27264.9|27296.9|27289.9|27266.9|27259.9|127
1650465900000|2022-04-20 14:45:00|27276.9|27269.9|27266.9|27259.9|27286.9|27279.9|27261.9|27254.9|66
1650466200000|2022-04-20 14:50:00|27261.9|27254.9|27281.9|27274.9|27286.9|27279.9|27261.9|27254.9|95
1650466500000|2022-04-20 14:55:00|27284.4|27277.4|27271.9|27264.9|27291.9|27284.9|27266.9|27259.9|49
1650466800000|2022-04-20 15:00:00|27266.9|27259.9|27226.9|27219.9|27266.9|27259.9|27226.9|27219.9|139
1650467100000|2022-04-20 15:05:00|27224.4|27217.4|27221.9|27214.9|27244.4|27237.4|27219.4|27212.4|93
1650467400000|2022-04-20 15:10:00|27224.4|27217.4|27221.9|27214.9|27226.9|27219.9|27209.4|27202.4|127
1650467700000|2022-04-20 15:15:00|27224.4|27217.4|27191.9|27184.9|27224.4|27217.4|27191.9|27184.9|106
1650468000000|2022-04-20 15:20:00|27186.9|27179.9|27189.4|27182.4|27201.9|27194.9|27186.9|27179.9|150
1650468300000|2022-04-20 15:25:00|27186.9|27179.9|27206.9|27199.9|27211.9|27204.9|27181.9|27174.9|147
1650468600000|2022-04-20 15:30:00|27216.9|27209.9|27221.9|27214.9|27236.9|27229.9|27201.9|27194.9|250
1650468900000|2022-04-20 15:35:00|27224.4|27217.4|27234.4|27227.4|27244.4|27237.4|27221.9|27214.9|85
1650469200000|2022-04-20 15:40:00|27231.9|27224.9|27254.4|27247.4|27254.4|27247.4|27231.9|27224.9|70
1650469500000|2022-04-20 15:45:00|27251.9|27244.9|27226.9|27219.9|27259.4|27252.4|27224.4|27217.4|70
1650469800000|2022-04-20 15:50:00|27229.4|27222.4|27214.4|27207.4|27231.9|27224.9|27204.4|27197.4|55
1650470100000|2022-04-20 15:55:00|27211.9|27204.9|27219.4|27212.4|27234.4|27227.4|27211.9|27204.9|136
1650470400000|2022-04-20 16:00:00|27221.9|27214.9|27224.4|27217.4|27226.9|27219.9|27211.9|27204.9|52
1650470700000|2022-04-20 16:05:00|27221.9|27214.9|27206.9|27199.9|27231.9|27224.9|27191.9|27184.9|57
1650471000000|2022-04-20 16:10:00|27204.4|27197.4|27181.9|27174.9|27206.9|27199.9|27176.9|27169.9|105
1650471300000|2022-04-20 16:15:00|27184.4|27177.4|27191.9|27184.9|27196.9|27189.9|27176.9|27169.9|87
1650471600000|2022-04-20 16:20:00|27189.4|27182.4|27186.9|27179.9|27194.4|27187.4|27181.9|27174.9|44
1650471900000|2022-04-20 16:25:00|27189.4|27182.4|27184.4|27177.4|27189.4|27182.4|27171.9|27164.9|96
1650472200000|2022-04-20 16:30:00|27181.9|27174.9|27206.9|27199.9|27214.4|27207.4|27176.9|27169.9|122
1650472500000|2022-04-20 16:35:00|27204.4|27197.4|27216.9|27209.9|27226.9|27219.9|27201.9|27194.9|71
1650472800000|2022-04-20 16:40:00|27219.4|27212.4|27211.9|27204.9|27221.9|27214.9|27206.9|27199.9|24
1650473100000|2022-04-20 16:45:00|27214.4|27207.4|27221.9|27214.9|27231.9|27224.9|27214.4|27207.4|41
1650473400000|2022-04-20 16:50:00|27226.9|27219.9|27236.9|27229.9|27246.9|27239.9|27221.9|27214.9|68
1650473700000|2022-04-20 16:55:00|27239.4|27232.4|27244.4|27237.4|27246.9|27239.9|27229.4|27222.4|56
1650474000000|2022-04-20 17:00:00|27246.9|27239.9|27246.9|27239.9|27251.9|27244.9|27236.9|27229.9|85
1650474300000|2022-04-20 17:05:00|27249.4|27242.4|27229.4|27222.4|27251.9|27244.9|27221.9|27214.9|126
1650474600000|2022-04-20 17:10:00|27226.9|27219.9|27251.9|27244.9|27261.9|27254.9|27226.9|27219.9|72
1650474900000|2022-04-20 17:15:00|27249.4|27242.4|27221.9|27214.9|27261.9|27254.9|27216.9|27209.9|139
1650475200000|2022-04-20 17:20:00|27219.4|27212.4|27236.9|27229.9|27241.9|27234.9|27214.4|27207.4|55
1650475500000|2022-04-20 17:25:00|27231.9|27224.9|27226.9|27219.9|27231.9|27224.9|27216.9|27209.9|35
1650475800000|2022-04-20 17:30:00|27221.9|27214.9|27226.9|27219.9|27236.9|27229.9|27214.4|27207.4|21
1650476100000|2022-04-20 17:35:00|27229.4|27222.4|27231.9|27224.9|27236.9|27229.9|27224.4|27217.4|19
1650476400000|2022-04-20 17:40:00|27226.9|27219.9|27261.9|27254.9|27266.9|27259.9|27226.9|27219.9|29
1650476700000|2022-04-20 17:45:00|27264.4|27257.4|27251.9|27244.9|27271.9|27264.9|27251.9|27244.9|65
1650477000000|2022-04-20 17:50:00|27249.4|27242.4|27236.9|27229.9|27251.9|27244.9|27231.9|27224.9|69
1650477300000|2022-04-20 17:55:00|27234.4|27227.4|27246.9|27239.9|27246.9|27239.9|27231.9|27224.9|34
1650477600000|2022-04-20 18:00:00|27244.4|27237.4|27246.9|27239.9|27256.9|27249.9|27231.9|27224.9|31
1650477900000|2022-04-20 18:05:00|27244.4|27237.4|27241.9|27234.9|27251.9|27244.9|27236.9|27229.9|14
1650478200000|2022-04-20 18:10:00|27244.4|27237.4|27221.9|27214.9|27244.4|27237.4|27216.9|27209.9|35
1650478500000|2022-04-20 18:15:00|27224.4|27217.4|27191.9|27184.9|27231.9|27224.9|27186.9|27179.9|122
1650478800000|2022-04-20 18:20:00|27189.4|27182.4|27181.9|27174.9|27196.9|27189.9|27176.9|27169.9|76
1650479100000|2022-04-20 18:25:00|27179.4|27172.4|27164.4|27157.4|27181.9|27174.9|27161.9|27154.9|99
1650479400000|2022-04-20 18:30:00|27161.9|27154.9|27151.9|27144.9|27161.9|27154.9|27146.9|27139.9|163
1650479700000|2022-04-20 18:35:00|27146.9|27139.9|27131.9|27124.9|27151.9|27144.9|27126.9|27119.9|206
1650480000000|2022-04-20 18:40:00|27126.9|27119.9|27131.9|27124.9|27141.9|27134.9|27126.9|27119.9|48
1650480300000|2022-04-20 18:45:00|27129.4|27122.4|27141.9|27134.9|27151.9|27144.9|27121.9|27114.9|62
1650480600000|2022-04-20 18:50:00|27139.4|27132.4|27101.9|27094.9|27141.9|27134.9|27101.9|27094.9|131
1650480900000|2022-04-20 18:55:00|27099.4|27092.4|27121.9|27114.9|27126.9|27119.9|27086.9|27079.9|168
1650481200000|2022-04-20 19:00:00|27119.4|27112.4|27146.9|27139.9|27151.9|27144.9|27116.9|27109.9|80
1650481500000|2022-04-20 19:05:00|27144.4|27137.4|27154.4|27147.4|27156.9|27149.9|27131.9|27124.9|58
1650481800000|2022-04-20 19:10:00|27156.9|27149.9|27174.4|27167.4|27181.9|27174.9|27146.9|27139.9|110
1650482100000|2022-04-20 19:15:00|27176.9|27169.9|27181.9|27174.9|27196.9|27189.9|27161.9|27154.9|79
1650482400000|2022-04-20 19:20:00|27184.4|27177.4|27186.9|27179.9|27191.9|27184.9|27166.9|27159.9|55
1650482700000|2022-04-20 19:25:00|27189.4|27182.4|27186.9|27179.9|27206.9|27199.9|27181.9|27174.9|67
1650483000000|2022-04-20 19:30:00|27189.4|27182.4|27166.9|27159.9|27191.9|27184.9|27161.9|27154.9|142
1650483300000|2022-04-20 19:35:00|27169.4|27162.4|27169.4|27162.4|27181.9|27174.9|27156.9|27149.9|56
1650483600000|2022-04-20 19:40:00|27166.9|27159.9|27194.4|27187.4|27196.9|27189.9|27166.9|27159.9|64
1650483900000|2022-04-20 19:45:00|27196.9|27189.9|27199.4|27192.4|27226.9|27219.9|27191.9|27184.9|103
1650484200000|2022-04-20 19:50:00|27201.9|27194.9|27176.9|27169.9|27206.9|27199.9|27164.4|27157.4|284
1650484500000|2022-04-20 19:55:00|27181.9|27174.9|27181.9|27174.9|27196.9|27189.9|27161.9|27154.9|361
1650484800000|2022-04-20 20:00:00|27176.9|27169.9|27219.4|27212.4|27224.4|27217.4|27176.9|27169.9|68
1650485100000|2022-04-20 20:05:00|27221.9|27214.9|27226.9|27219.9|27241.9|27234.9|27194.4|27187.4|159
1650485400000|2022-04-20 20:10:00|27229.4|27222.4|27224.4|27217.4|27239.4|27232.4|27219.4|27212.4|40
1650485700000|2022-04-20 20:15:00|27221.9|27214.9|27216.9|27209.9|27226.9|27219.9|27211.9|27204.9|8
1650486000000|2022-04-20 20:20:00|27214.4|27207.4|27219.4|27212.4|27224.4|27217.4|27214.4|27207.4|9
1650486300000|2022-04-20 20:25:00|27216.9|27209.9|27221.9|27214.9|27226.9|27219.9|27216.9|27209.9|3
1650486600000|2022-04-20 20:30:00|27224.4|27217.4|27229.4|27222.4|27229.4|27222.4|27224.4|27217.4|7
1650486900000|2022-04-20 20:35:00|27226.9|27219.9|27229.4|27222.4|27231.9|27224.9|27226.9|27219.9|4
1650487200000|2022-04-20 20:40:00|27231.9|27224.9|27229.4|27222.4|27234.4|27227.4|27226.9|27219.9|2
1650487500000|2022-04-20 20:45:00|27226.9|27219.9|27244.4|27237.4|27246.9|27239.9|27226.9|27219.9|30
1650487800000|2022-04-20 20:50:00|27241.9|27234.9|27234.4|27227.4|27241.9|27234.9|27231.9|27224.9|9
1650488100000|2022-04-20 20:55:00|27236.9|27229.9|27238.4|27223.4|27238.4|27229.9|27226.9|27218.4|11
1650488400000|2022-04-20 21:00:00|27240.9|27225.9|27240.9|27225.9|27243.4|27228.4|27238.4|27223.4|0
1650488700000|2022-04-20 21:05:00|27243.4|27228.4|27240.9|27225.9|27243.4|27228.4|27240.9|27225.9|1
1650489000000|2022-04-20 21:10:00|27243.4|27228.4|27240.9|27225.9|27245.9|27230.9|27240.9|27225.9|0
1650489300000|2022-04-20 21:15:00|27249.6|27219.6|27248.1|27218.1|27249.7|27219.7|27243.9|27213.9|11528
1650489600000|2022-04-20 21:20:00|27247.8|27217.8|27249.5|27219.5|27249.6|27219.6|27247.8|27217.8|0
1650489900000|2022-04-20 21:25:00|27249|27219|27307.5|27277.5|27307.6|27277.6|27248.1|27218.1|0
1650490200000|2022-04-20 21:30:00|27307.8|27277.8|27307.8|27277.8|27307.9|27277.9|27305.7|27275.7|0
1650490500000|2022-04-20 21:35:00|27308.7|27278.7|27321.5|27291.5|27335.3|27305.3|27307.8|27277.8|0
1650490800000|2022-04-20 21:40:00|27321.7|27291.7|27321.2|27291.2|27321.7|27291.7|27320.1|27290.1|0
1650491100000|2022-04-20 21:45:00|27323.4|27293.4|27305.2|27275.2|27323.4|27293.4|27305.2|27275.2|0
1650491400000|2022-04-20 21:50:00|27302.9|27272.9|27297.2|27267.2|27302.9|27272.9|27296.6|27266.6|0
1650491700000|2022-04-20 21:55:00|27292.2|27262.2|27286.2|27256.2|27292.2|27262.2|27286.2|27256.2|0
1650492000000|2022-04-20 22:00:00|27281.5|27251.5|27255.9|27240.9|27284.7|27260.9|27248.4|27233.4|49
1650492300000|2022-04-20 22:05:00|27258.4|27243.4|27263.4|27248.4|27270.9|27255.9|27258.4|27243.4|1
1650492600000|2022-04-20 22:10:00|27260.9|27245.9|27255.9|27240.9|27260.9|27245.9|27255.9|27240.9|5
1650492900000|2022-04-20 22:15:00|27253.4|27238.4|27253.4|27238.4|27258.4|27243.4|27250.9|27235.9|9
1650493200000|2022-04-20 22:20:00|27255.9|27240.9|27255.9|27240.9|27255.9|27240.9|27255.9|27240.9|0
1650493500000|2022-04-20 22:25:00|||||||||1
1650493800000|2022-04-20 22:30:00|27253.4|27238.4|27260.9|27245.9|27260.9|27245.9|27253.4|27238.4|2
1650494700000|2022-04-20 22:45:00|27258.4|27243.4|27240.9|27225.9|27258.4|27243.4|27238.4|27223.4|56
1650495000000|2022-04-20 22:50:00|27245.9|27230.9|27245.9|27230.9|27248.4|27233.4|27245.9|27230.9|5
1650495300000|2022-04-20 22:55:00|27243.4|27228.4|27243.4|27228.4|27243.4|27228.4|27243.4|27228.4|1
1650495600000|2022-04-20 23:00:00|27240.9|27225.9|27240.9|27225.9|27240.9|27225.9|27238.4|27223.4|0
1650495900000|2022-04-20 23:05:00|||||||||4
1650496200000|2022-04-20 23:10:00|27243.4|27228.4|27255.9|27240.9|27263.4|27248.4|27230.9|27215.9|93
1650496500000|2022-04-20 23:15:00|27258.4|27243.4|27255.9|27240.9|27258.4|27243.4|27255.9|27240.9|2
1650496800000|2022-04-20 23:20:00|27258.4|27243.4|27260.9|27245.9|27263.4|27248.4|27258.4|27243.4|7
1650497100000|2022-04-20 23:25:00|27263.4|27248.4|27265.9|27250.9|27265.9|27250.9|27263.4|27248.4|0
1650497400000|2022-04-20 23:30:00|27261.9|27254.9|27259.4|27252.4|27266.9|27259.9|27256.9|27249.9|13271
1650497700000|2022-04-20 23:35:00|27261.9|27254.9|27271.9|27264.9|27276.9|27269.9|27256.9|27249.9|88
1650498000000|2022-04-20 23:40:00|27269.4|27262.4|27296.9|27289.9|27301.9|27294.9|27269.4|27262.4|160
1650498300000|2022-04-20 23:45:00|27301.9|27294.9|27296.9|27289.9|27316.9|27309.9|27271.9|27264.9|250
1650498600000|2022-04-20 23:50:00|27299.4|27292.4|27289.4|27282.4|27301.9|27294.9|27286.9|27279.9|97
1650498900000|2022-04-20 23:55:00|27286.9|27279.9|27259.4|27252.4|27291.9|27284.9|27256.9|27249.9|100
1650499200000|2022-04-21 00:00:00|27246.9|27239.9|27306.9|27299.9|27344.4|27337.4|27244.4|27237.4|803
1650499500000|2022-04-21 00:05:00|27304.4|27297.4|27356.9|27349.9|27366.9|27359.9|27291.9|27284.9|421
1650499800000|2022-04-21 00:10:00|27354.4|27347.4|27351.9|27344.9|27374.4|27367.4|27344.4|27337.4|296
1650500100000|2022-04-21 00:15:00|27354.4|27347.4|27436.9|27429.9|27451.9|27444.9|27351.9|27344.9|1234
1650500400000|2022-04-21 00:20:00|27439.4|27432.4|27439.4|27432.4|27444.4|27437.4|27401.9|27394.9|509
1650500700000|2022-04-21 00:25:00|27441.9|27434.9|27446.9|27439.9|27456.9|27449.9|27431.9|27424.9|305
1650501000000|2022-04-21 00:30:00|27449.4|27442.4|27471.9|27464.9|27471.9|27464.9|27436.9|27429.9|529
1650501300000|2022-04-21 00:35:00|27474.4|27467.4|27451.9|27444.9|27476.9|27469.9|27446.9|27439.9|396
1650501600000|2022-04-21 00:40:00|27449.4|27442.4|27456.9|27449.9|27464.4|27457.4|27434.4|27427.4|213
1650501900000|2022-04-21 00:45:00|27454.4|27447.4|27446.9|27439.9|27466.9|27459.9|27446.9|27439.9|240
1650502200000|2022-04-21 00:50:00|27444.4|27437.4|27436.9|27429.9|27456.9|27449.9|27436.9|27429.9|207
1650502500000|2022-04-21 00:55:00|27439.4|27432.4|27461.9|27454.9|27476.9|27469.9|27414.4|27407.4|283
1650502800000|2022-04-21 01:00:00|27459.4|27452.4|27471.9|27464.9|27476.9|27469.9|27451.9|27444.9|232
1650503100000|2022-04-21 01:05:00|27466.9|27459.9|27436.9|27429.9|27466.9|27459.9|27426.9|27419.9|165
1650503400000|2022-04-21 01:10:00|27439.4|27432.4|27459.4|27452.4|27466.9|27459.9|27436.9|27429.9|192
1650503700000|2022-04-21 01:15:00|27461.9|27454.9|27471.9|27464.9|27476.9|27469.9|27446.9|27439.9|238
1650504000000|2022-04-21 01:20:00|27474.4|27467.4|27446.9|27439.9|27476.9|27469.9|27426.9|27419.9|222
1650504300000|2022-04-21 01:25:00|27441.9|27434.9|27446.9|27439.9|27451.9|27444.9|27426.9|27419.9|162
1650504600000|2022-04-21 01:30:00|27444.4|27437.4|27454.4|27447.4|27461.9|27454.9|27431.9|27424.9|323
1650504900000|2022-04-21 01:35:00|27451.9|27444.9|27461.9|27454.9|27471.9|27464.9|27441.9|27434.9|240
1650505200000|2022-04-21 01:40:00|27456.9|27449.9|27496.9|27489.9|27506.9|27499.9|27456.9|27449.9|491
1650505500000|2022-04-21 01:45:00|27499.4|27492.4|27519.4|27512.4|27519.4|27512.4|27486.9|27479.9|245
1650505800000|2022-04-21 01:50:00|27521.9|27514.9|27531.9|27524.9|27539.4|27532.4|27506.9|27499.9|225
1650506100000|2022-04-21 01:55:00|27534.4|27527.4|27526.9|27519.9|27544.4|27537.4|27521.9|27514.9|228
1650506400000|2022-04-21 02:00:00|27529.4|27522.4|27549.4|27542.4|27551.9|27544.9|27521.9|27514.9|238
1650506700000|2022-04-21 02:05:00|27546.9|27539.9|27571.9|27564.9|27576.9|27569.9|27546.9|27539.9|371
1650507000000|2022-04-21 02:10:00|27576.9|27569.9|27569.4|27562.4|27579.4|27572.4|27556.9|27549.9|241
1650507300000|2022-04-21 02:15:00|27566.9|27559.9|27566.9|27559.9|27576.9|27569.9|27561.9|27554.9|177
1650507600000|2022-04-21 02:20:00|27561.9|27554.9|27546.9|27539.9|27561.9|27554.9|27546.9|27539.9|182
1650507900000|2022-04-21 02:25:00|27544.4|27537.4|27551.9|27544.9|27551.9|27544.9|27529.4|27522.4|209
1650508200000|2022-04-21 02:30:00|27549.4|27542.4|27539.4|27532.4|27551.9|27544.9|27536.9|27529.9|149
1650508500000|2022-04-21 02:35:00|27536.9|27529.9|27536.9|27529.9|27541.9|27534.9|27526.9|27519.9|144
1650508800000|2022-04-21 02:40:00|27541.9|27534.9|27546.9|27539.9|27546.9|27539.9|27536.9|27529.9|40
1650509100000|2022-04-21 02:45:00|27544.4|27537.4|27536.9|27529.9|27546.9|27539.9|27531.9|27524.9|173
1650509400000|2022-04-21 02:50:00|27539.4|27532.4|27536.9|27529.9|27539.4|27532.4|27521.9|27514.9|113
1650509700000|2022-04-21 02:55:00|27534.4|27527.4|27536.9|27529.9|27541.9|27534.9|27521.9|27514.9|89
1650510000000|2022-04-21 03:00:00|27541.9|27534.9|27536.9|27529.9|27546.9|27539.9|27531.9|27524.9|40
1650510300000|2022-04-21 03:05:00|27539.4|27532.4|27546.9|27539.9|27546.9|27539.9|27536.9|27529.9|31
1650510600000|2022-04-21 03:10:00|27544.4|27537.4|27536.9|27529.9|27544.4|27537.4|27526.9|27519.9|72
1650510900000|2022-04-21 03:15:00|27534.4|27527.4|27531.9|27524.9|27546.9|27539.9|27531.9|27524.9|110
1650511200000|2022-04-21 03:20:00|27526.9|27519.9|27531.9|27524.9|27541.9|27534.9|27516.9|27509.9|143
1650511500000|2022-04-21 03:25:00|27534.4|27527.4|27541.9|27534.9|27541.9|27534.9|27526.9|27519.9|93
1650511800000|2022-04-21 03:30:00|27539.4|27532.4|27551.9|27544.9|27566.9|27559.9|27536.9|27529.9|315
1650512100000|2022-04-21 03:35:00|27549.4|27542.4|27516.9|27509.9|27556.9|27549.9|27514.4|27507.4|229
1650512400000|2022-04-21 03:40:00|27521.9|27514.9|27521.9|27514.9|27544.4|27537.4|27519.4|27512.4|132
1650512700000|2022-04-21 03:45:00|27526.9|27519.9|27516.9|27509.9|27531.9|27524.9|27516.9|27509.9|89
1650513000000|2022-04-21 03:50:00|27521.9|27514.9|27486.9|27479.9|27521.9|27514.9|27481.9|27474.9|415
1650513300000|2022-04-21 03:55:00|27489.4|27482.4|27476.9|27469.9|27491.9|27484.9|27464.4|27457.4|165
1650513600000|2022-04-21 04:00:00|27479.4|27472.4|27476.9|27469.9|27486.9|27479.9|27461.9|27454.9|251
1650513900000|2022-04-21 04:05:00|27481.9|27474.9|27506.9|27499.9|27506.9|27499.9|27481.9|27474.9|222
1650514200000|2022-04-21 04:10:00|27509.4|27502.4|27501.9|27494.9|27516.9|27509.9|27484.4|27477.4|260
1650514500000|2022-04-21 04:15:00|27504.4|27497.4|27506.9|27499.9|27506.9|27499.9|27491.9|27484.9|86
1650514800000|2022-04-21 04:20:00|27504.4|27497.4|27506.9|27499.9|27511.9|27504.9|27496.9|27489.9|74
1650515100000|2022-04-21 04:25:00|27511.9|27504.9|27516.9|27509.9|27521.9|27514.9|27509.4|27502.4|105
1650515400000|2022-04-21 04:30:00|27514.4|27507.4|27521.9|27514.9|27526.9|27519.9|27511.9|27504.9|139
1650515700000|2022-04-21 04:35:00|27526.9|27519.9|27521.9|27514.9|27526.9|27519.9|27519.4|27512.4|185
1650516000000|2022-04-21 04:40:00|27524.4|27517.4|27531.9|27524.9|27531.9|27524.9|27521.9|27514.9|110
1650516300000|2022-04-21 04:45:00|27536.9|27529.9|27536.9|27529.9|27561.9|27554.9|27536.9|27529.9|388
1650516600000|2022-04-21 04:50:00|27539.4|27532.4|27536.9|27529.9|27541.9|27534.9|27531.9|27524.9|95
1650516900000|2022-04-21 04:55:00|27541.9|27534.9|27536.9|27529.9|27544.4|27537.4|27531.9|27524.9|98
1650517200000|2022-04-21 05:00:00|27539.4|27532.4|27519.4|27512.4|27541.9|27534.9|27511.9|27504.9|233
1650517500000|2022-04-21 05:05:00|27521.9|27514.9|27534.4|27527.4|27559.4|27552.4|27521.9|27514.9|249
1650517800000|2022-04-21 05:10:00|27536.9|27529.9|27571.9|27564.9|27576.9|27569.9|27531.9|27524.9|326
1650518100000|2022-04-21 05:15:00|27574.4|27567.4|27574.4|27567.4|27581.9|27574.9|27564.4|27557.4|360
1650518400000|2022-04-21 05:20:00|27571.9|27564.9|27569.4|27562.4|27581.9|27574.9|27566.9|27559.9|221
1650518700000|2022-04-21 05:25:00|27571.9|27564.9|27561.9|27554.9|27576.9|27569.9|27546.9|27539.9|209
1650519000000|2022-04-21 05:30:00|27559.4|27552.4|27556.9|27549.9|27566.9|27559.9|27549.4|27542.4|319
1650519300000|2022-04-21 05:35:00|27554.4|27547.4|27551.9|27544.9|27556.9|27549.9|27536.9|27529.9|164
1650519600000|2022-04-21 05:40:00|27556.9|27549.9|27551.9|27544.9|27556.9|27549.9|27541.9|27534.9|348
1650519900000|2022-04-21 05:45:00|27549.4|27542.4|27546.9|27539.9|27551.9|27544.9|27544.4|27537.4|210
1650520200000|2022-04-21 05:50:00|27551.9|27544.9|27541.9|27534.9|27556.9|27549.9|27539.4|27532.4|415
1650520500000|2022-04-21 05:55:00|27539.4|27532.4|27531.9|27524.9|27551.9|27544.9|27526.9|27519.9|1375
1650520800000|2022-04-21 06:00:00|27546.9|27539.9|27541.9|27534.9|27551.9|27544.9|27526.9|27519.9|1492
1650521100000|2022-04-21 06:05:00|27544.4|27537.4|27551.9|27544.9|27569.4|27562.4|27544.4|27537.4|726
1650521400000|2022-04-21 06:10:00|27556.9|27549.9|27529.4|27522.4|27566.9|27559.9|27529.4|27522.4|403
1650521700000|2022-04-21 06:15:00|27526.9|27519.9|27501.9|27494.9|27526.9|27519.9|27486.9|27479.9|428
1650522000000|2022-04-21 06:20:00|27504.4|27497.4|27504.4|27497.4|27509.4|27502.4|27496.9|27489.9|399
1650522300000|2022-04-21 06:25:00|27501.9|27494.9|27504.4|27497.4|27509.4|27502.4|27501.9|27494.9|84
1650522600000|2022-04-21 06:30:00|27501.9|27494.9|27489.4|27482.4|27506.9|27499.9|27489.4|27482.4|84
1650522900000|2022-04-21 06:35:00|27486.9|27479.9|27489.4|27482.4|27496.9|27489.9|27486.9|27479.9|20
1650523200000|2022-04-21 06:40:00|27491.9|27484.9|27486.9|27479.9|27494.4|27487.4|27486.9|27479.9|47
1650523500000|2022-04-21 06:45:00|27481.9|27474.9|27489.4|27482.4|27494.4|27487.4|27471.9|27464.9|88
1650523800000|2022-04-21 06:50:00|27486.9|27479.9|27491.9|27484.9|27491.9|27484.9|27486.9|27479.9|13
1650524100000|2022-04-21 06:55:00|27496.9|27489.9|27519.4|27512.4|27524.4|27517.4|27494.4|27487.4|61
1650524400000|2022-04-21 07:00:00|27521.9|27514.9|27504.4|27497.4|27521.9|27514.9|27489.4|27482.4|95
1650524700000|2022-04-21 07:05:00|27506.9|27499.9|27519.4|27512.4|27519.4|27512.4|27499.4|27492.4|40
1650525000000|2022-04-21 07:10:00|27516.9|27509.9|27524.4|27517.4|27529.4|27522.4|27499.4|27492.4|51
1650525300000|2022-04-21 07:15:00|27526.9|27519.9|27521.9|27514.9|27539.4|27532.4|27519.4|27512.4|86
1650525600000|2022-04-21 07:20:00|27524.4|27517.4|27526.9|27519.9|27526.9|27519.9|27496.9|27489.9|50
1650525900000|2022-04-21 07:25:00|27524.4|27517.4|27526.9|27519.9|27531.9|27524.9|27506.9|27499.9|21
1650526200000|2022-04-21 07:30:00|27524.4|27517.4|27541.9|27534.9|27541.9|27534.9|27519.4|27512.4|158
1650526500000|2022-04-21 07:35:00|27544.4|27537.4|27571.9|27564.9|27571.9|27564.9|27541.9|27534.9|156
1650526800000|2022-04-21 07:40:00|27576.9|27569.9|27566.9|27559.9|27591.9|27584.9|27561.9|27554.9|206
1650527100000|2022-04-21 07:45:00|27561.9|27554.9|27554.4|27547.4|27571.9|27564.9|27549.4|27542.4|53
1650527400000|2022-04-21 07:50:00|27551.9|27544.9|27556.9|27549.9|27559.4|27552.4|27546.9|27539.9|56
1650527700000|2022-04-21 07:55:00|27561.9|27554.9|27619.4|27612.4|27631.9|27624.9|27556.9|27549.9|330
1650528000000|2022-04-21 08:00:00|27616.9|27609.9|27641.9|27634.9|27649.4|27642.4|27611.9|27604.9|210
1650528300000|2022-04-21 08:05:00|27639.4|27632.4|27656.9|27649.9|27661.9|27654.9|27631.9|27624.9|209
1650528600000|2022-04-21 08:10:00|27651.9|27644.9|27674.4|27667.4|27681.9|27674.9|27646.9|27639.9|327
1650528900000|2022-04-21 08:15:00|27676.9|27669.9|27666.9|27659.9|27684.4|27677.4|27651.9|27644.9|189
1650529200000|2022-04-21 08:20:00|27664.4|27657.4|27646.9|27639.9|27671.9|27664.9|27646.9|27639.9|104
1650529500000|2022-04-21 08:25:00|27649.4|27642.4|27666.9|27659.9|27669.4|27662.4|27646.9|27639.9|258
1650529800000|2022-04-21 08:30:00|27671.9|27664.9|27671.9|27664.9|27676.9|27669.9|27661.9|27654.9|152
1650530100000|2022-04-21 08:35:00|27674.4|27667.4|27656.9|27649.9|27674.4|27667.4|27651.9|27644.9|56
1650530400000|2022-04-21 08:40:00|27659.4|27652.4|27661.9|27654.9|27661.9|27654.9|27654.4|27647.4|42
1650530700000|2022-04-21 08:45:00|27664.4|27657.4|27656.9|27649.9|27669.4|27662.4|27654.4|27647.4|58
1650531000000|2022-04-21 08:50:00|27659.4|27652.4|27676.9|27669.9|27681.9|27674.9|27656.9|27649.9|93
1650531300000|2022-04-21 08:55:00|27679.4|27672.4|27666.9|27659.9|27681.9|27674.9|27659.4|27652.4|95
1650531600000|2022-04-21 09:00:00|27664.4|27657.4|27646.9|27639.9|27676.9|27669.9|27646.9|27639.9|133
1650531900000|2022-04-21 09:05:00|27644.4|27637.4|27661.9|27654.9|27661.9|27654.9|27641.9|27634.9|64
1650532200000|2022-04-21 09:10:00|27659.4|27652.4|27666.9|27659.9|27666.9|27659.9|27651.9|27644.9|34
1650532500000|2022-04-21 09:15:00|27664.4|27657.4|27671.9|27664.9|27674.4|27667.4|27656.9|27649.9|34
1650532800000|2022-04-21 09:20:00|27669.4|27662.4|27686.9|27679.9|27686.9|27679.9|27666.9|27659.9|33
1650533100000|2022-04-21 09:25:00|27681.9|27674.9|27691.9|27684.9|27696.9|27689.9|27679.4|27672.4|83
1650533400000|2022-04-21 09:30:00|27689.4|27682.4|27676.9|27669.9|27691.9|27684.9|27676.9|27669.9|47
1650533700000|2022-04-21 09:35:00|27679.4|27672.4|27666.9|27659.9|27681.9|27674.9|27661.9|27654.9|51
1650534000000|2022-04-21 09:40:00|27669.4|27662.4|27666.9|27659.9|27671.9|27664.9|27661.9|27654.9|32
1650534300000|2022-04-21 09:45:00|27669.4|27662.4|27661.9|27654.9|27671.9|27664.9|27654.4|27647.4|120
1650534600000|2022-04-21 09:50:00|27659.4|27652.4|27656.9|27649.9|27661.9|27654.9|27646.9|27639.9|76
1650534900000|2022-04-21 09:55:00|27654.4|27647.4|27666.9|27659.9|27666.9|27659.9|27651.9|27644.9|54
1650535200000|2022-04-21 10:00:00|27661.9|27654.9|27659.4|27652.4|27666.9|27659.9|27656.9|27649.9|62
1650535500000|2022-04-21 10:05:00|27661.9|27654.9|27676.9|27669.9|27681.9|27674.9|27656.9|27649.9|59
1650535800000|2022-04-21 10:10:00|27679.4|27672.4|27676.9|27669.9|27679.4|27672.4|27671.9|27664.9|19
1650536100000|2022-04-21 10:15:00|27671.9|27664.9|27671.9|27664.9|27676.9|27669.9|27666.9|27659.9|140
1650536400000|2022-04-21 10:20:00|27676.9|27669.9|27681.9|27674.9|27681.9|27674.9|27666.9|27659.9|36
1650536700000|2022-04-21 10:25:00|27684.4|27677.4|27686.9|27679.9|27686.9|27679.9|27681.9|27674.9|16
1650537000000|2022-04-21 10:30:00|27684.4|27677.4|27691.9|27684.9|27691.9|27684.9|27679.4|27672.4|68
1650537300000|2022-04-21 10:35:00|27686.9|27679.9|27691.9|27684.9|27694.4|27687.4|27681.9|27674.9|67
1650537600000|2022-04-21 10:40:00|27689.4|27682.4|27691.9|27684.9|27691.9|27684.9|27681.9|27674.9|98
1650537900000|2022-04-21 10:45:00|27686.9|27679.9|27701.9|27694.9|27701.9|27694.9|27686.9|27679.9|14
1650538200000|2022-04-21 10:50:00|27696.9|27689.9|27706.9|27699.9|27709.4|27702.4|27691.9|27684.9|118
1650538500000|2022-04-21 10:55:00|27709.4|27702.4|27711.9|27704.9|27711.9|27704.9|27696.9|27689.9|60
1650538800000|2022-04-21 11:00:00|27706.9|27699.9|27699.4|27692.4|27706.9|27699.9|27696.9|27689.9|106
1650539100000|2022-04-21 11:05:00|27696.9|27689.9|27694.4|27687.4|27701.9|27694.9|27686.9|27679.9|39
1650539400000|2022-04-21 11:10:00|27691.9|27684.9|27701.9|27694.9|27706.9|27699.9|27689.4|27682.4|57
1650539700000|2022-04-21 11:15:00|27704.4|27697.4|27716.9|27709.9|27721.9|27714.9|27701.9|27694.9|71
1650540000000|2022-04-21 11:20:00|27711.9|27704.9|27716.9|27709.9|27721.9|27714.9|27711.9|27704.9|54
1650540300000|2022-04-21 11:25:00|27721.9|27714.9|27726.9|27719.9|27726.9|27719.9|27716.9|27709.9|68
1650540600000|2022-04-21 11:30:00|27731.9|27724.9|27716.9|27709.9|27731.9|27724.9|27706.9|27699.9|58
1650540900000|2022-04-21 11:35:00|27711.9|27704.9|27701.9|27694.9|27711.9|27704.9|27701.9|27694.9|30
1650541200000|2022-04-21 11:40:00|27706.9|27699.9|27706.9|27699.9|27716.9|27709.9|27701.9|27694.9|80
1650541500000|2022-04-21 11:45:00|27701.9|27694.9|27716.9|27709.9|27716.9|27709.9|27701.9|27694.9|66
1650541800000|2022-04-21 11:50:00|27714.4|27707.4|27721.9|27714.9|27726.9|27719.9|27711.9|27704.9|48
1650542100000|2022-04-21 11:55:00|27724.4|27717.4|27721.9|27714.9|27736.9|27729.9|27719.4|27712.4|79
1650542400000|2022-04-21 12:00:00|27719.4|27712.4|27721.9|27714.9|27731.9|27724.9|27716.9|27709.9|20
1650542700000|2022-04-21 12:05:00|27719.4|27712.4|27721.9|27714.9|27724.4|27717.4|27711.9|27704.9|36
1650543000000|2022-04-21 12:10:00|27724.4|27717.4|27719.4|27712.4|27726.9|27719.9|27716.9|27709.9|21
1650543300000|2022-04-21 12:15:00|27721.9|27714.9|27706.9|27699.9|27721.9|27714.9|27701.9|27694.9|59
1650543600000|2022-04-21 12:20:00|27709.4|27702.4|27719.4|27712.4|27719.4|27712.4|27706.9|27699.9|38
1650543900000|2022-04-21 12:25:00|27716.9|27709.9|27719.4|27712.4|27726.9|27719.9|27714.4|27707.4|56
1650544200000|2022-04-21 12:30:00|27721.9|27714.9|27706.9|27699.9|27731.9|27724.9|27704.4|27697.4|135
1650544500000|2022-04-21 12:35:00|27711.9|27704.9|27711.9|27704.9|27716.9|27709.9|27701.9|27694.9|134
1650544800000|2022-04-21 12:40:00|27714.4|27707.4|27711.9|27704.9|27719.4|27712.4|27709.4|27702.4|35
1650545100000|2022-04-21 12:45:00|27714.4|27707.4|27701.9|27694.9|27716.9|27709.9|27701.9|27694.9|63
1650545400000|2022-04-21 12:50:00|27704.4|27697.4|27716.9|27709.9|27716.9|27709.9|27701.9|27694.9|33
1650545700000|2022-04-21 12:55:00|27714.4|27707.4|27721.9|27714.9|27721.9|27714.9|27711.9|27704.9|13
1650546000000|2022-04-21 13:00:00|27716.9|27709.9|27706.9|27699.9|27721.9|27714.9|27706.9|27699.9|92
1650546300000|2022-04-21 13:05:00|27709.4|27702.4|27706.9|27699.9|27711.9|27704.9|27701.9|27694.9|60
1650546600000|2022-04-21 13:10:00|27709.4|27702.4|27701.9|27694.9|27716.9|27709.9|27701.9|27694.9|48
1650546900000|2022-04-21 13:15:00|27704.4|27697.4|27709.4|27702.4|27711.9|27704.9|27701.9|27694.9|54
1650547200000|2022-04-21 13:20:00|27711.9|27704.9|27704.4|27697.4|27711.9|27704.9|27704.4|27697.4|50
1650547500000|2022-04-21 13:25:00|27706.9|27699.9|27701.9|27694.9|27706.9|27699.9|27681.9|27674.9|145
1650547800000|2022-04-21 13:30:00|27706.9|27699.9|27746.9|27739.9|27756.9|27749.9|27701.9|27694.9|467
1650548100000|2022-04-21 13:35:00|27749.4|27742.4|27686.9|27679.9|27761.9|27754.9|27686.9|27679.9|422
1650548400000|2022-04-21 13:40:00|27689.4|27682.4|27681.9|27674.9|27696.9|27689.9|27676.9|27669.9|193
1650548700000|2022-04-21 13:45:00|27679.4|27672.4|27691.9|27684.9|27691.9|27684.9|27664.4|27657.4|458
1650549000000|2022-04-21 13:50:00|27696.9|27689.9|27681.9|27674.9|27721.9|27714.9|27671.9|27664.9|410
1650549300000|2022-04-21 13:55:00|27684.4|27677.4|27671.9|27664.9|27691.9|27684.9|27666.9|27659.9|95
1650549600000|2022-04-21 14:00:00|27674.4|27667.4|27676.9|27669.9|27676.9|27669.9|27656.9|27649.9|132
1650549900000|2022-04-21 14:05:00|27674.4|27667.4|27636.9|27629.9|27676.9|27669.9|27631.9|27624.9|140
1650550200000|2022-04-21 14:10:00|27634.4|27627.4|27631.9|27624.9|27651.9|27644.9|27626.9|27619.9|129
1650550500000|2022-04-21 14:15:00|27629.4|27622.4|27616.9|27609.9|27651.9|27644.9|27616.9|27609.9|268
1650550800000|2022-04-21 14:20:00|27611.9|27604.9|27621.9|27614.9|27626.9|27619.9|27601.9|27594.9|147
1650551100000|2022-04-21 14:25:00|27619.4|27612.4|27646.9|27639.9|27651.9|27644.9|27611.9|27604.9|166
1650551400000|2022-04-21 14:30:00|27644.4|27637.4|27651.9|27644.9|27651.9|27644.9|27629.4|27622.4|156
1650551700000|2022-04-21 14:35:00|27654.4|27647.4|27631.9|27624.9|27656.9|27649.9|27624.4|27617.4|154
1650552000000|2022-04-21 14:40:00|27626.9|27619.9|27621.9|27614.9|27631.9|27624.9|27599.4|27592.4|243
1650552300000|2022-04-21 14:45:00|27624.4|27617.4|27606.9|27599.9|27624.4|27617.4|27599.4|27592.4|191
1650552600000|2022-04-21 14:50:00|27609.4|27602.4|27611.9|27604.9|27626.9|27619.9|27601.9|27594.9|571
1650552900000|2022-04-21 14:55:00|27616.9|27609.9|27621.9|27614.9|27621.9|27614.9|27601.9|27594.9|124
1650553200000|2022-04-21 15:00:00|27619.4|27612.4|27626.9|27619.9|27626.9|27619.9|27606.9|27599.9|86
1650553500000|2022-04-21 15:05:00|27631.9|27624.9|27606.9|27599.9|27631.9|27624.9|27591.9|27584.9|252
1650553800000|2022-04-21 15:10:00|27604.4|27597.4|27621.9|27614.9|27631.9|27624.9|27604.4|27597.4|164
1650554100000|2022-04-21 15:15:00|27619.4|27612.4|27604.4|27597.4|27621.9|27614.9|27586.9|27579.9|163
1650554400000|2022-04-21 15:20:00|27601.9|27594.9|27591.9|27584.9|27606.9|27599.9|27566.9|27559.9|186
1650554700000|2022-04-21 15:25:00|27589.4|27582.4|27586.9|27579.9|27609.4|27602.4|27576.9|27569.9|145
1650555000000|2022-04-21 15:30:00|27584.4|27577.4|27569.4|27562.4|27586.9|27579.9|27556.9|27549.9|235
1650555300000|2022-04-21 15:35:00|27566.9|27559.9|27554.4|27547.4|27576.9|27569.9|27546.9|27539.9|207
1650555600000|2022-04-21 15:40:00|27551.9|27544.9|27531.9|27524.9|27551.9|27544.9|27526.9|27519.9|360
1650555900000|2022-04-21 15:45:00|27526.9|27519.9|27526.9|27519.9|27536.9|27529.9|27511.9|27504.9|291
1650556200000|2022-04-21 15:50:00|27524.4|27517.4|27511.9|27504.9|27531.9|27524.9|27511.9|27504.9|185
1650556500000|2022-04-21 15:55:00|27506.9|27499.9|27476.9|27469.9|27511.9|27504.9|27476.9|27469.9|229
1650556800000|2022-04-21 16:00:00|27479.4|27472.4|27441.9|27434.9|27496.9|27489.9|27441.9|27434.9|383
1650557100000|2022-04-21 16:05:00|27436.9|27429.9|27431.9|27424.9|27461.9|27454.9|27431.9|27424.9|187
1650557400000|2022-04-21 16:10:00|27434.4|27427.4|27431.9|27424.9|27444.4|27437.4|27416.9|27409.9|138
1650557700000|2022-04-21 16:15:00|27429.4|27422.4|27446.9|27439.9|27451.9|27444.9|27426.9|27419.9|124
1650558000000|2022-04-21 16:20:00|27444.4|27437.4|27421.9|27414.9|27451.9|27444.9|27421.9|27414.9|330
1650558300000|2022-04-21 16:25:00|27416.9|27409.9|27421.9|27414.9|27456.9|27449.9|27416.9|27409.9|191
1650558600000|2022-04-21 16:30:00|27424.4|27417.4|27439.4|27432.4|27449.4|27442.4|27414.4|27407.4|100
1650558900000|2022-04-21 16:35:00|27436.9|27429.9|27426.9|27419.9|27449.4|27442.4|27419.4|27412.4|106
1650559200000|2022-04-21 16:40:00|27421.9|27414.9|27434.4|27427.4|27444.4|27437.4|27421.9|27414.9|91
1650559500000|2022-04-21 16:45:00|27431.9|27424.9|27401.9|27394.9|27436.9|27429.9|27391.9|27384.9|213
1650559800000|2022-04-21 16:50:00|27399.4|27392.4|27369.4|27362.4|27399.4|27392.4|27361.9|27354.9|177
1650560100000|2022-04-21 16:55:00|27366.9|27359.9|27366.9|27359.9|27386.9|27379.9|27364.4|27357.4|114
1650560400000|2022-04-21 17:00:00|27361.9|27354.9|27326.9|27319.9|27371.9|27364.9|27316.9|27309.9|179
1650560700000|2022-04-21 17:05:00|27324.4|27317.4|27309.4|27302.4|27326.9|27319.9|27306.9|27299.9|192
1650561000000|2022-04-21 17:10:00|27311.9|27304.9|27326.9|27319.9|27331.9|27324.9|27301.9|27294.9|146
1650561300000|2022-04-21 17:15:00|27324.4|27317.4|27281.9|27274.9|27334.4|27327.4|27276.9|27269.9|210
1650561600000|2022-04-21 17:20:00|27279.4|27272.4|27349.4|27342.4|27361.9|27354.9|27276.9|27269.9|266
1650561900000|2022-04-21 17:25:00|27351.9|27344.9|27379.4|27372.4|27386.9|27379.9|27324.4|27317.4|262
1650562200000|2022-04-21 17:30:00|27381.9|27374.9|27361.9|27354.9|27409.4|27402.4|27356.9|27349.9|205
1650562500000|2022-04-21 17:35:00|27364.4|27357.4|27326.9|27319.9|27366.9|27359.9|27321.9|27314.9|231
1650562800000|2022-04-21 17:40:00|27321.9|27314.9|27336.9|27329.9|27346.9|27339.9|27316.9|27309.9|90
1650563100000|2022-04-21 17:45:00|27331.9|27324.9|27341.9|27334.9|27366.9|27359.9|27309.4|27302.4|247
1650563400000|2022-04-21 17:50:00|27339.4|27332.4|27311.9|27304.9|27346.9|27339.9|27311.9|27304.9|61
1650563700000|2022-04-21 17:55:00|27316.9|27309.9|27291.9|27284.9|27321.9|27314.9|27281.9|27274.9|129
1650564000000|2022-04-21 18:00:00|27289.4|27282.4|27236.9|27229.9|27289.4|27282.4|27236.9|27229.9|255
1650564300000|2022-04-21 18:05:00|27231.9|27224.9|27259.4|27252.4|27266.9|27259.9|27231.9|27224.9|89
1650564600000|2022-04-21 18:10:00|27261.9|27254.9|27251.9|27244.9|27271.9|27264.9|27246.9|27239.9|80
1650564900000|2022-04-21 18:15:00|27249.4|27242.4|27259.4|27252.4|27266.9|27259.9|27241.9|27234.9|86
1650565200000|2022-04-21 18:20:00|27261.9|27254.9|27256.9|27249.9|27291.9|27284.9|27256.9|27249.9|229
1650565500000|2022-04-21 18:25:00|27259.4|27252.4|27281.9|27274.9|27291.9|27284.9|27254.4|27247.4|148
1650565800000|2022-04-21 18:30:00|27276.9|27269.9|27306.9|27299.9|27311.9|27304.9|27256.9|27249.9|231
1650566100000|2022-04-21 18:35:00|27301.9|27294.9|27276.9|27269.9|27341.9|27334.9|27276.9|27269.9|270
1650566400000|2022-04-21 18:40:00|27281.9|27274.9|27234.4|27227.4|27284.4|27277.4|27231.9|27224.9|226
1650566700000|2022-04-21 18:45:00|27236.9|27229.9|27221.9|27214.9|27236.9|27229.9|27204.4|27197.4|284
1650567000000|2022-04-21 18:50:00|27224.4|27217.4|27209.4|27202.4|27226.9|27219.9|27206.9|27199.9|154
1650567300000|2022-04-21 18:55:00|27206.9|27199.9|27206.9|27199.9|27216.9|27209.9|27184.4|27177.4|192
1650567600000|2022-04-21 19:00:00|27209.4|27202.4|27166.9|27159.9|27211.9|27204.9|27156.9|27149.9|126
1650567900000|2022-04-21 19:05:00|27164.4|27157.4|27166.9|27159.9|27186.9|27179.9|27156.9|27149.9|172
1650568200000|2022-04-21 19:10:00|27161.9|27154.9|27171.9|27164.9|27176.9|27169.9|27151.9|27144.9|95
1650568500000|2022-04-21 19:15:00|27169.4|27162.4|27171.9|27164.9|27186.9|27179.9|27154.4|27147.4|203
1650568800000|2022-04-21 19:20:00|27169.4|27162.4|27196.9|27189.9|27196.9|27189.9|27156.9|27149.9|132
1650569100000|2022-04-21 19:25:00|27191.9|27184.9|27216.9|27209.9|27226.9|27219.9|27169.4|27162.4|175
1650569400000|2022-04-21 19:30:00|27214.4|27207.4|27166.9|27159.9|27214.4|27207.4|27166.9|27159.9|186
1650569700000|2022-04-21 19:35:00|27169.4|27162.4|27166.9|27159.9|27171.9|27164.9|27141.9|27134.9|161
1650570000000|2022-04-21 19:40:00|27169.4|27162.4|27179.4|27172.4|27191.9|27184.9|27161.9|27154.9|161
1650570300000|2022-04-21 19:45:00|27176.9|27169.9|27139.4|27132.4|27186.9|27179.9|27139.4|27132.4|204
1650570600000|2022-04-21 19:50:00|27136.9|27129.9|27181.9|27174.9|27199.4|27192.4|27136.9|27129.9|472
1650570900000|2022-04-21 19:55:00|27176.9|27169.9|27156.9|27149.9|27179.4|27172.4|27146.9|27139.9|595
1650571200000|2022-04-21 20:00:00|27159.4|27152.4|27144.4|27137.4|27161.9|27154.9|27139.4|27132.4|137
1650571500000|2022-04-21 20:05:00|27141.9|27134.9|27156.9|27149.9|27166.9|27159.9|27139.4|27132.4|35
1650571800000|2022-04-21 20:10:00|27159.4|27152.4|27164.4|27157.4|27171.9|27164.9|27141.9|27134.9|60
1650572100000|2022-04-21 20:15:00|27166.9|27159.9|27139.4|27132.4|27169.4|27162.4|27136.9|27129.9|169
1650572400000|2022-04-21 20:20:00|27141.9|27134.9|27141.9|27134.9|27141.9|27134.9|27136.9|27129.9|108
1650572700000|2022-04-21 20:25:00|27146.9|27139.9|27154.4|27147.4|27159.4|27152.4|27146.9|27139.9|23
1650573000000|2022-04-21 20:30:00|27156.9|27149.9|27159.4|27152.4|27166.9|27159.9|27149.4|27142.4|15
1650573300000|2022-04-21 20:35:00|27161.9|27154.9|27166.9|27159.9|27166.9|27159.9|27159.4|27152.4|14
1650573600000|2022-04-21 20:40:00|27169.4|27162.4|27161.9|27154.9|27169.4|27162.4|27156.9|27149.9|61
1650573900000|2022-04-21 20:45:00|27164.4|27157.4|27156.9|27149.9|27166.9|27159.9|27156.9|27149.9|26
1650574200000|2022-04-21 20:50:00|27159.4|27152.4|27159.4|27152.4|27166.9|27159.9|27159.4|27152.4|11
1650574500000|2022-04-21 20:55:00|27156.9|27149.9|27150.9|27135.9|27156.9|27149.9|27134.4|27125.9|37
1650574800000|2022-04-21 21:00:00|27148.4|27133.4|27155.9|27140.9|27155.9|27140.9|27135.9|27120.9|10
1650575100000|2022-04-21 21:05:00|27158.4|27143.4|27155.9|27140.9|27165.9|27150.9|27155.9|27140.9|4
1650575400000|2022-04-21 21:10:00|27158.4|27143.4|27155.9|27140.9|27158.4|27143.4|27155.9|27140.9|0
1650575700000|2022-04-21 21:15:00|27151|27121|27150|27120|27153|27123|27149.6|27119.6|12648
1650576000000|2022-04-21 21:20:00|27150.2|27120.2|27153.1|27123.1|27153.1|27123.1|27149.2|27119.2|0
1650576300000|2022-04-21 21:25:00|27153.2|27123.2|27153.2|27123.2|27153.7|27123.7|27153.2|27123.2|0
1650576600000|2022-04-21 21:30:00|27153.3|27123.3|27154.4|27124.4|27154.4|27124.4|27152.7|27122.7|0
1650576900000|2022-04-21 21:35:00|27156.2|27126.2|27156.9|27126.9|27156.9|27126.9|27156.2|27126.2|0
1650577200000|2022-04-21 21:40:00|27156.7|27126.7|27156.2|27126.2|27156.7|27126.7|27156.2|27126.2|0
1650577500000|2022-04-21 21:45:00|27157|27127|27156.5|27126.5|27157|27127|27156.5|27126.5|0
1650577800000|2022-04-21 21:50:00|27156.3|27126.3|27158.3|27128.3|27160.9|27130.9|27156.3|27126.3|0
1650578100000|2022-04-21 21:55:00|27157.9|27127.9|27161.5|27131.5|27162.1|27132.1|27157.7|27127.7|0
1650578400000|2022-04-21 22:00:00|27166.9|27136.9|27130.9|27115.9|27171.3|27141.3|27123.4|27108.4|65
1650578700000|2022-04-21 22:05:00|27133.4|27118.4|27140.9|27125.9|27143.4|27128.4|27130.9|27115.9|16
1650579000000|2022-04-21 22:10:00|27138.4|27123.4|27130.9|27115.9|27138.4|27123.4|27130.9|27115.9|7
1650579300000|2022-04-21 22:15:00|27133.4|27118.4|27130.9|27115.9|27135.9|27120.9|27130.9|27115.9|5
1650579600000|2022-04-21 22:20:00|27133.4|27118.4|27135.9|27120.9|27145.9|27130.9|27133.4|27118.4|18
1650579900000|2022-04-21 22:25:00|||||||||2
1650580200000|2022-04-21 22:30:00|27138.4|27123.4|27138.4|27123.4|27143.4|27128.4|27138.4|27123.4|4
1650580500000|2022-04-21 22:35:00|27140.9|27125.9|27140.9|27125.9|27140.9|27125.9|27140.9|27125.9|0
1650580800000|2022-04-21 22:40:00|27135.9|27120.9|27138.4|27123.4|27140.9|27125.9|27135.9|27120.9|13
1650581400000|2022-04-21 22:50:00|27133.4|27118.4|27128.4|27113.4|27133.4|27118.4|27128.4|27113.4|12
1650581700000|2022-04-21 22:55:00|27125.9|27110.9|27125.9|27110.9|27125.9|27110.9|27123.4|27108.4|1
1650582000000|2022-04-21 23:00:00|27120.9|27105.9|27098.4|27083.4|27120.9|27105.9|27098.4|27083.4|72
1650582300000|2022-04-21 23:05:00|27095.9|27080.9|27073.4|27058.4|27095.9|27080.9|27068.4|27053.4|41
1650582600000|2022-04-21 23:10:00|27075.9|27060.9|27073.4|27058.4|27083.4|27068.4|27073.4|27058.4|15
1650582900000|2022-04-21 23:15:00|27075.9|27060.9|27073.4|27058.4|27080.9|27065.9|27070.9|27055.9|9
1650583200000|2022-04-21 23:20:00|27075.9|27060.9|27090.9|27075.9|27090.9|27075.9|27075.9|27060.9|17
1650583500000|2022-04-21 23:25:00|27093.4|27078.4|27083.4|27068.4|27095.9|27080.9|27075.9|27060.9|38
1650583800000|2022-04-21 23:30:00|27085.9|27070.9|27111.9|27104.9|27121.9|27114.9|27051.9|27044.9|349
1650584100000|2022-04-21 23:35:00|27109.4|27102.4|27089.4|27082.4|27111.9|27104.9|27081.9|27074.9|130
1650584400000|2022-04-21 23:40:00|27086.9|27079.9|27109.4|27102.4|27111.9|27104.9|27076.9|27069.9|269
1650584700000|2022-04-21 23:45:00|27116.9|27109.9|27111.9|27104.9|27169.4|27162.4|27094.4|27087.4|543
1650585000000|2022-04-21 23:50:00|27109.4|27102.4|27126.9|27119.9|27156.9|27149.9|27106.9|27099.9|245
1650585300000|2022-04-21 23:55:00|27129.4|27122.4|27109.4|27102.4|27131.9|27124.9|27081.9|27074.9|379
1650585600000|2022-04-22 00:00:00|27116.9|27109.9|27106.9|27099.9|27116.9|27109.9|27026.9|27019.9|1480
1650585900000|2022-04-22 00:05:00|27109.4|27102.4|27096.9|27089.9|27131.9|27124.9|27076.9|27069.9|1005
1650586200000|2022-04-22 00:10:00|27091.9|27084.9|27091.9|27084.9|27111.9|27104.9|27041.9|27034.9|974
1650586500000|2022-04-22 00:15:00|27086.9|27079.9|27051.9|27044.9|27096.9|27089.9|27044.4|27037.4|457
1650586800000|2022-04-22 00:20:00|27049.4|27042.4|27051.9|27044.9|27071.9|27064.9|27046.9|27039.9|413
1650587100000|2022-04-22 00:25:00|27046.9|27039.9|27016.9|27009.9|27046.9|27039.9|27011.9|27004.9|389
1650587400000|2022-04-22 00:30:00|27011.9|27004.9|27046.9|27039.9|27051.9|27044.9|26966.9|26959.9|893
1650587700000|2022-04-22 00:35:00|27044.4|27037.4|27011.9|27004.9|27051.9|27044.9|26986.9|26979.9|405
1650588000000|2022-04-22 00:40:00|27014.4|27007.4|26939.4|26932.4|27014.4|27007.4|26931.9|26924.9|465
1650588300000|2022-04-22 00:45:00|26936.9|26929.9|26896.9|26889.9|26941.9|26934.9|26896.9|26889.9|958
1650588600000|2022-04-22 00:50:00|26899.4|26892.4|26916.9|26909.9|26926.9|26919.9|26896.9|26889.9|556
1650588900000|2022-04-22 00:55:00|26911.9|26904.9|26966.9|26959.9|26966.9|26959.9|26906.9|26899.9|542
1650589200000|2022-04-22 01:00:00|26961.9|26954.9|26941.9|26934.9|26964.4|26957.4|26931.9|26924.9|349
1650589500000|2022-04-22 01:05:00|26939.4|26932.4|26956.9|26949.9|26961.9|26954.9|26926.9|26919.9|368
1650589800000|2022-04-22 01:10:00|26959.4|26952.4|26976.9|26969.9|26991.9|26984.9|26941.9|26934.9|362
1650590100000|2022-04-22 01:15:00|26979.4|26972.4|27011.9|27004.9|27021.9|27014.9|26976.9|26969.9|473
1650590400000|2022-04-22 01:20:00|27014.4|27007.4|27046.9|27039.9|27061.9|27054.9|27011.9|27004.9|361
1650590700000|2022-04-22 01:25:00|27049.4|27042.4|27039.4|27032.4|27071.9|27064.9|27031.9|27024.9|438
1650591000000|2022-04-22 01:30:00|27036.9|27029.9|27039.4|27032.4|27046.9|27039.9|27011.9|27004.9|403
1650591300000|2022-04-22 01:35:00|27041.9|27034.9|26999.4|26992.4|27061.9|27054.9|26999.4|26992.4|405
1650591600000|2022-04-22 01:40:00|27001.9|26994.9|26946.9|26939.9|27001.9|26994.9|26941.9|26934.9|504
1650591900000|2022-04-22 01:45:00|26949.4|26942.4|26951.9|26944.9|26951.9|26944.9|26916.9|26909.9|491
1650592200000|2022-04-22 01:50:00|26949.4|26942.4|27011.9|27004.9|27011.9|27004.9|26944.4|26937.4|438
1650592500000|2022-04-22 01:55:00|27014.4|27007.4|27001.9|26994.9|27024.4|27017.4|26991.9|26984.9|395
1650592800000|2022-04-22 02:00:00|27004.4|26997.4|27011.9|27004.9|27021.9|27014.9|26991.9|26984.9|299
1650593100000|2022-04-22 02:05:00|27014.4|27007.4|27026.9|27019.9|27031.9|27024.9|27011.9|27004.9|347
1650593400000|2022-04-22 02:10:00|27031.9|27024.9|27021.9|27014.9|27034.4|27027.4|27006.9|26999.9|320
1650593700000|2022-04-22 02:15:00|27016.9|27009.9|27016.9|27009.9|27031.9|27024.9|27006.9|26999.9|337
1650594000000|2022-04-22 02:20:00|27019.4|27012.4|27006.9|26999.9|27021.9|27014.9|27001.9|26994.9|130
1650594300000|2022-04-22 02:25:00|27009.4|27002.4|27029.4|27022.4|27036.9|27029.9|27001.9|26994.9|214
1650594600000|2022-04-22 02:30:00|27026.9|27019.9|27011.9|27004.9|27026.9|27019.9|26981.9|26974.9|148
1650594900000|2022-04-22 02:35:00|27009.4|27002.4|27036.9|27029.9|27044.4|27037.4|27009.4|27002.4|118
1650595200000|2022-04-22 02:40:00|27039.4|27032.4|27036.9|27029.9|27041.9|27034.9|27021.9|27014.9|46
1650595500000|2022-04-22 02:45:00|27034.4|27027.4|27041.9|27034.9|27046.9|27039.9|27024.4|27017.4|108
1650595800000|2022-04-22 02:50:00|27039.4|27032.4|27056.9|27049.9|27056.9|27049.9|27036.9|27029.9|50
1650596100000|2022-04-22 02:55:00|27054.4|27047.4|27041.9|27034.9|27056.9|27049.9|27031.9|27024.9|76
1650596400000|2022-04-22 03:00:00|27044.4|27037.4|27021.9|27014.9|27046.9|27039.9|27006.9|26999.9|126
1650596700000|2022-04-22 03:05:00|27024.4|27017.4|27011.9|27004.9|27024.4|27017.4|27001.9|26994.9|113
1650597000000|2022-04-22 03:10:00|27014.4|27007.4|27051.9|27044.9|27051.9|27044.9|27011.9|27004.9|115
1650597300000|2022-04-22 03:15:00|27049.4|27042.4|27026.9|27019.9|27076.9|27069.9|27026.9|27019.9|224
1650597600000|2022-04-22 03:20:00|27029.4|27022.4|27021.9|27014.9|27031.9|27024.9|27016.9|27009.9|84
1650597900000|2022-04-22 03:25:00|27026.9|27019.9|27019.4|27012.4|27031.9|27024.9|27016.9|27009.9|48
1650598200000|2022-04-22 03:30:00|27021.9|27014.9|27036.9|27029.9|27059.4|27052.4|27016.9|27009.9|274
1650598500000|2022-04-22 03:35:00|27039.4|27032.4|27031.9|27024.9|27041.9|27034.9|27026.9|27019.9|70
1650598800000|2022-04-22 03:40:00|27036.9|27029.9|27031.9|27024.9|27041.9|27034.9|27026.9|27019.9|100
1650599100000|2022-04-22 03:45:00|27036.9|27029.9|27056.9|27049.9|27056.9|27049.9|27034.4|27027.4|195
1650599400000|2022-04-22 03:50:00|27051.9|27044.9|27056.9|27049.9|27061.9|27054.9|27046.9|27039.9|124
1650599700000|2022-04-22 03:55:00|27059.4|27052.4|27061.9|27054.9|27064.4|27057.4|27056.9|27049.9|81
1650600000000|2022-04-22 04:00:00|27066.9|27059.9|27056.9|27049.9|27071.9|27064.9|27054.4|27047.4|224
1650600300000|2022-04-22 04:05:00|27054.4|27047.4|27066.9|27059.9|27066.9|27059.9|27051.9|27044.9|152
1650600600000|2022-04-22 04:10:00|27061.9|27054.9|27061.9|27054.9|27061.9|27054.9|27051.9|27044.9|80
1650600900000|2022-04-22 04:15:00|27059.4|27052.4|27036.9|27029.9|27061.9|27054.9|27014.4|27007.4|257
1650601200000|2022-04-22 04:20:00|27034.4|27027.4|27051.9|27044.9|27066.9|27059.9|27034.4|27027.4|315
1650601500000|2022-04-22 04:25:00|27056.9|27049.9|27076.9|27069.9|27081.9|27074.9|27051.9|27044.9|112
1650601800000|2022-04-22 04:30:00|27079.4|27072.4|27066.9|27059.9|27079.4|27072.4|27061.9|27054.9|200
1650602100000|2022-04-22 04:35:00|27064.4|27057.4|27056.9|27049.9|27066.9|27059.9|27051.9|27044.9|123
1650602400000|2022-04-22 04:40:00|27059.4|27052.4|27066.9|27059.9|27066.9|27059.9|27056.9|27049.9|73
1650602700000|2022-04-22 04:45:00|27064.4|27057.4|27066.9|27059.9|27066.9|27059.9|27061.9|27054.9|65
1650603000000|2022-04-22 04:50:00|27071.9|27064.9|27061.9|27054.9|27071.9|27064.9|27051.9|27044.9|144
1650603300000|2022-04-22 04:55:00|27066.9|27059.9|27071.9|27064.9|27081.9|27074.9|27061.9|27054.9|134
1650603600000|2022-04-22 05:00:00|27069.4|27062.4|27079.4|27072.4|27086.9|27079.9|27061.9|27054.9|361
1650603900000|2022-04-22 05:05:00|27076.9|27069.9|27091.9|27084.9|27099.4|27092.4|27076.9|27069.9|229
1650604200000|2022-04-22 05:10:00|27089.4|27082.4|27119.4|27112.4|27121.9|27114.9|27086.9|27079.9|283
1650604500000|2022-04-22 05:15:00|27121.9|27114.9|27116.9|27109.9|27134.4|27127.4|27106.9|27099.9|261
1650604800000|2022-04-22 05:20:00|27119.4|27112.4|27101.9|27094.9|27119.4|27112.4|27096.9|27089.9|330
1650605100000|2022-04-22 05:25:00|27099.4|27092.4|27101.9|27094.9|27116.9|27109.9|27094.4|27087.4|151
1650605400000|2022-04-22 05:30:00|27104.4|27097.4|27126.9|27119.9|27126.9|27119.9|27096.9|27089.9|123
1650605700000|2022-04-22 05:35:00|27129.4|27122.4|27121.9|27114.9|27131.9|27124.9|27111.9|27104.9|239
1650606000000|2022-04-22 05:40:00|27119.4|27112.4|27131.9|27124.9|27131.9|27124.9|27116.9|27109.9|113
1650606300000|2022-04-22 05:45:00|27136.9|27129.9|27146.9|27139.9|27181.9|27174.9|27131.9|27124.9|616
1650606600000|2022-04-22 05:50:00|27144.4|27137.4|27116.9|27109.9|27146.9|27139.9|27104.4|27097.4|736
1650606900000|2022-04-22 05:55:00|27114.4|27107.4|27101.9|27094.9|27121.9|27114.9|27096.9|27089.9|1195
1650607200000|2022-04-22 06:00:00|27106.9|27099.9|27096.9|27089.9|27116.9|27109.9|27076.9|27069.9|1330
1650607500000|2022-04-22 06:05:00|27101.9|27094.9|27096.9|27089.9|27111.9|27104.9|27086.9|27079.9|494
1650607800000|2022-04-22 06:10:00|27094.4|27087.4|27109.4|27102.4|27116.9|27109.9|27084.4|27077.4|319
1650608100000|2022-04-22 06:15:00|27106.9|27099.9|27074.4|27067.4|27106.9|27099.9|27071.9|27064.9|302
1650608400000|2022-04-22 06:20:00|27076.9|27069.9|27079.4|27072.4|27086.9|27079.9|27071.9|27064.9|182
1650608700000|2022-04-22 06:25:00|27081.9|27074.9|27094.4|27087.4|27096.9|27089.9|27069.4|27062.4|137
1650609000000|2022-04-22 06:30:00|27096.9|27089.9|27089.4|27082.4|27101.9|27094.9|27089.4|27082.4|43
1650609300000|2022-04-22 06:35:00|27086.9|27079.9|27091.9|27084.9|27094.4|27087.4|27081.9|27074.9|6
1650609600000|2022-04-22 06:40:00|27096.9|27089.9|27089.4|27082.4|27101.9|27094.9|27089.4|27082.4|22
1650609900000|2022-04-22 06:45:00|27086.9|27079.9|27096.9|27089.9|27099.4|27092.4|27086.9|27079.9|12
1650610200000|2022-04-22 06:50:00|27091.9|27084.9|27094.4|27087.4|27094.4|27087.4|27084.4|27077.4|22
1650610500000|2022-04-22 06:55:00|27096.9|27089.9|27089.4|27082.4|27106.9|27099.9|27089.4|27082.4|58
1650610800000|2022-04-22 07:00:00|27091.9|27084.9|27129.4|27122.4|27136.9|27129.9|27081.9|27074.9|134
1650611100000|2022-04-22 07:05:00|27126.9|27119.9|27106.9|27099.9|27136.9|27129.9|27104.4|27097.4|56
1650611400000|2022-04-22 07:10:00|27104.4|27097.4|27121.9|27114.9|27136.9|27129.9|27101.9|27094.9|133
1650611700000|2022-04-22 07:15:00|27129.4|27122.4|27111.9|27104.9|27141.9|27134.9|27111.9|27104.9|143
1650612000000|2022-04-22 07:20:00|27109.4|27102.4|27071.9|27064.9|27109.4|27102.4|27064.4|27057.4|242
1650612300000|2022-04-22 07:25:00|27069.4|27062.4|27069.4|27062.4|27089.4|27082.4|27066.9|27059.9|194
1650612600000|2022-04-22 07:30:00|27066.9|27059.9|27081.9|27074.9|27101.9|27094.9|27061.9|27054.9|335
1650612900000|2022-04-22 07:35:00|27076.9|27069.9|27106.9|27099.9|27109.4|27102.4|27074.4|27067.4|114
1650613200000|2022-04-22 07:40:00|27104.4|27097.4|27131.9|27124.9|27131.9|27124.9|27101.9|27094.9|96
1650613500000|2022-04-22 07:45:00|27129.4|27122.4|27116.9|27109.9|27131.9|27124.9|27114.4|27107.4|108
1650613800000|2022-04-22 07:50:00|27119.4|27112.4|27146.9|27139.9|27146.9|27139.9|27116.9|27109.9|143
1650614100000|2022-04-22 07:55:00|27144.4|27137.4|27201.9|27194.9|27201.9|27194.9|27134.4|27127.4|504
1650614400000|2022-04-22 08:00:00|27199.4|27192.4|27221.9|27214.9|27221.9|27214.9|27186.9|27179.9|233
1650614700000|2022-04-22 08:05:00|27216.9|27209.9|27209.4|27202.4|27226.9|27219.9|27204.4|27197.4|96
1650615000000|2022-04-22 08:10:00|27206.9|27199.9|27196.9|27189.9|27216.9|27209.9|27191.9|27184.9|190
1650615300000|2022-04-22 08:15:00|27194.4|27187.4|27176.9|27169.9|27206.9|27199.9|27174.4|27167.4|84
1650615600000|2022-04-22 08:20:00|27174.4|27167.4|27219.4|27212.4|27226.9|27219.9|27169.4|27162.4|111
1650615900000|2022-04-22 08:25:00|27216.9|27209.9|27206.9|27199.9|27236.9|27229.9|27206.9|27199.9|103
1650616200000|2022-04-22 08:30:00|27201.9|27194.9|27191.9|27184.9|27211.9|27204.9|27186.9|27179.9|66
1650616500000|2022-04-22 08:35:00|27189.4|27182.4|27196.9|27189.9|27209.4|27202.4|27186.9|27179.9|83
1650616800000|2022-04-22 08:40:00|27199.4|27192.4|27171.9|27164.9|27201.9|27194.9|27171.9|27164.9|88
1650617100000|2022-04-22 08:45:00|27166.9|27159.9|27184.4|27177.4|27194.4|27187.4|27166.9|27159.9|248
1650617400000|2022-04-22 08:50:00|27181.9|27174.9|27166.9|27159.9|27186.9|27179.9|27166.9|27159.9|71
1650617700000|2022-04-22 08:55:00|27164.4|27157.4|27171.9|27164.9|27181.9|27174.9|27164.4|27157.4|40
1650618000000|2022-04-22 09:00:00|27176.9|27169.9|27171.9|27164.9|27176.9|27169.9|27166.9|27159.9|90
1650618300000|2022-04-22 09:05:00|27174.4|27167.4|27181.9|27174.9|27191.9|27184.9|27171.9|27164.9|70
1650618600000|2022-04-22 09:10:00|27184.4|27177.4|27199.4|27192.4|27201.9|27194.9|27181.9|27174.9|35
1650618900000|2022-04-22 09:15:00|27201.9|27194.9|27201.9|27194.9|27211.9|27204.9|27191.9|27184.9|78
1650619200000|2022-04-22 09:20:00|27199.4|27192.4|27191.9|27184.9|27211.9|27204.9|27179.4|27172.4|73
1650619500000|2022-04-22 09:25:00|27189.4|27182.4|27201.9|27194.9|27204.4|27197.4|27189.4|27182.4|96
1650619800000|2022-04-22 09:30:00|27206.9|27199.9|27196.9|27189.9|27216.9|27209.9|27196.9|27189.9|54
1650620100000|2022-04-22 09:35:00|27199.4|27192.4|27199.4|27192.4|27201.9|27194.9|27181.9|27174.9|46
1650620400000|2022-04-22 09:40:00|27196.9|27189.9|27189.4|27182.4|27201.9|27194.9|27186.9|27179.9|40
1650620700000|2022-04-22 09:45:00|27186.9|27179.9|27181.9|27174.9|27186.9|27179.9|27166.9|27159.9|108
1650621000000|2022-04-22 09:50:00|27176.9|27169.9|27136.9|27129.9|27179.4|27172.4|27131.9|27124.9|254
1650621300000|2022-04-22 09:55:00|27134.4|27127.4|27096.9|27089.9|27136.9|27129.9|27096.9|27089.9|339
1650621600000|2022-04-22 10:00:00|27091.9|27084.9|27111.9|27104.9|27116.9|27109.9|27091.9|27084.9|193
1650621900000|2022-04-22 10:05:00|27114.4|27107.4|27079.4|27072.4|27116.9|27109.9|27079.4|27072.4|120
1650622200000|2022-04-22 10:10:00|27076.9|27069.9|27101.9|27094.9|27104.4|27097.4|27076.9|27069.9|77
1650622500000|2022-04-22 10:15:00|27099.4|27092.4|27101.9|27094.9|27101.9|27094.9|27089.4|27082.4|45
1650622800000|2022-04-22 10:20:00|27104.4|27097.4|27111.9|27104.9|27116.9|27109.9|27091.9|27084.9|115
1650623100000|2022-04-22 10:25:00|27114.4|27107.4|27081.9|27074.9|27114.4|27107.4|27076.9|27069.9|76
1650623400000|2022-04-22 10:30:00|27086.9|27079.9|27076.9|27069.9|27091.9|27084.9|27066.9|27059.9|91
1650623700000|2022-04-22 10:35:00|27074.4|27067.4|27086.9|27079.9|27089.4|27082.4|27069.4|27062.4|50
1650624000000|2022-04-22 10:40:00|27089.4|27082.4|27111.9|27104.9|27114.4|27107.4|27086.9|27079.9|70
1650624300000|2022-04-22 10:45:00|27114.4|27107.4|27111.9|27104.9|27121.9|27114.9|27111.9|27104.9|42
1650624600000|2022-04-22 10:50:00|27114.4|27107.4|27101.9|27094.9|27116.9|27109.9|27099.4|27092.4|33
1650624900000|2022-04-22 10:55:00|27099.4|27092.4|27111.9|27104.9|27114.4|27107.4|27096.9|27089.9|35
1650625200000|2022-04-22 11:00:00|27109.4|27102.4|27124.4|27117.4|27124.4|27117.4|27106.9|27099.9|70
1650625500000|2022-04-22 11:05:00|27126.9|27119.9|27136.9|27129.9|27136.9|27129.9|27116.9|27109.9|54
1650625800000|2022-04-22 11:10:00|27134.4|27127.4|27146.9|27139.9|27151.9|27144.9|27134.4|27127.4|76
1650626100000|2022-04-22 11:15:00|27141.9|27134.9|27154.4|27147.4|27156.9|27149.9|27139.4|27132.4|34
1650626400000|2022-04-22 11:20:00|27151.9|27144.9|27156.9|27149.9|27166.9|27159.9|27151.9|27144.9|113
1650626700000|2022-04-22 11:25:00|27154.4|27147.4|27164.4|27157.4|27166.9|27159.9|27146.9|27139.9|50
1650627000000|2022-04-22 11:30:00|27161.9|27154.9|27156.9|27149.9|27176.9|27169.9|27156.9|27149.9|119
1650627300000|2022-04-22 11:35:00|27159.4|27152.4|27191.9|27184.9|27191.9|27184.9|27156.9|27149.9|265
1650627600000|2022-04-22 11:40:00|27186.9|27179.9|27171.9|27164.9|27186.9|27179.9|27166.9|27159.9|32
1650627900000|2022-04-22 11:45:00|27166.9|27159.9|27176.9|27169.9|27176.9|27169.9|27166.9|27159.9|22
1650628200000|2022-04-22 11:50:00|27174.4|27167.4|27171.9|27164.9|27181.9|27174.9|27166.9|27159.9|171
1650628500000|2022-04-22 11:55:00|27174.4|27167.4|27181.9|27174.9|27181.9|27174.9|27156.9|27149.9|92
1650628800000|2022-04-22 12:00:00|27179.4|27172.4|27196.9|27189.9|27196.9|27189.9|27179.4|27172.4|116
1650629100000|2022-04-22 12:05:00|27194.4|27187.4|27186.9|27179.9|27196.9|27189.9|27184.4|27177.4|53
1650629400000|2022-04-22 12:10:00|27181.9|27174.9|27181.9|27174.9|27191.9|27184.9|27176.9|27169.9|134
1650629700000|2022-04-22 12:15:00|27186.9|27179.9|27196.9|27189.9|27201.9|27194.9|27186.9|27179.9|95
1650630000000|2022-04-22 12:20:00|27194.4|27187.4|27191.9|27184.9|27196.9|27189.9|27186.9|27179.9|88
1650630300000|2022-04-22 12:25:00|27194.4|27187.4|27196.9|27189.9|27201.9|27194.9|27186.9|27179.9|68
1650630600000|2022-04-22 12:30:00|27199.4|27192.4|27191.9|27184.9|27201.9|27194.9|27186.9|27179.9|34
1650630900000|2022-04-22 12:35:00|27194.4|27187.4|27191.9|27184.9|27199.4|27192.4|27186.9|27179.9|43
1650631200000|2022-04-22 12:40:00|27186.9|27179.9|27181.9|27174.9|27189.4|27182.4|27171.9|27164.9|54
1650631500000|2022-04-22 12:45:00|27186.9|27179.9|27161.9|27154.9|27191.9|27184.9|27156.9|27149.9|244
1650631800000|2022-04-22 12:50:00|27159.4|27152.4|27166.9|27159.9|27166.9|27159.9|27154.4|27147.4|96
1650632100000|2022-04-22 12:55:00|27164.4|27157.4|27171.9|27164.9|27174.4|27167.4|27161.9|27154.9|66
1650632400000|2022-04-22 13:00:00|27166.9|27159.9|27171.9|27164.9|27174.4|27167.4|27166.9|27159.9|32
1650632700000|2022-04-22 13:05:00|27169.4|27162.4|27151.9|27144.9|27171.9|27164.9|27146.9|27139.9|31
1650633000000|2022-04-22 13:10:00|27154.4|27147.4|27144.4|27137.4|27156.9|27149.9|27141.9|27134.9|97
1650633300000|2022-04-22 13:15:00|27141.9|27134.9|27144.4|27137.4|27161.9|27154.9|27141.9|27134.9|59
1650633600000|2022-04-22 13:20:00|27146.9|27139.9|27161.9|27154.9|27164.4|27157.4|27141.9|27134.9|41
1650633900000|2022-04-22 13:25:00|27159.4|27152.4|27161.9|27154.9|27171.9|27164.9|27156.9|27149.9|53
1650634200000|2022-04-22 13:30:00|27164.4|27157.4|27194.4|27187.4|27211.9|27204.9|27156.9|27149.9|434
1650634500000|2022-04-22 13:35:00|27191.9|27184.9|27111.9|27104.9|27191.9|27184.9|27111.9|27104.9|714
1650634800000|2022-04-22 13:40:00|27109.4|27102.4|27049.4|27042.4|27121.9|27114.9|27034.4|27027.4|868
1650635100000|2022-04-22 13:45:00|27051.9|27044.9|27106.9|27099.9|27106.9|27099.9|27049.4|27042.4|423
1650635400000|2022-04-22 13:50:00|27111.9|27104.9|27111.9|27104.9|27131.9|27124.9|27096.9|27089.9|195
1650635700000|2022-04-22 13:55:00|27106.9|27099.9|27091.9|27084.9|27116.9|27109.9|27076.9|27069.9|162
1650636000000|2022-04-22 14:00:00|27086.9|27079.9|27096.9|27089.9|27141.9|27134.9|27076.9|27069.9|319
1650636300000|2022-04-22 14:05:00|27099.4|27092.4|27171.9|27164.9|27191.9|27184.9|27091.9|27084.9|790
1650636600000|2022-04-22 14:10:00|27176.9|27169.9|27136.9|27129.9|27181.9|27174.9|27126.9|27119.9|306
1650636900000|2022-04-22 14:15:00|27134.4|27127.4|27046.9|27039.9|27144.4|27137.4|27046.9|27039.9|842
1650637200000|2022-04-22 14:20:00|27049.4|27042.4|27024.4|27017.4|27049.4|27042.4|27006.9|26999.9|456
1650637500000|2022-04-22 14:25:00|27026.9|27019.9|27011.9|27004.9|27031.9|27024.9|27006.9|26999.9|260
1650637800000|2022-04-22 14:30:00|27014.4|27007.4|27031.9|27024.9|27031.9|27024.9|26996.9|26989.9|332
1650638100000|2022-04-22 14:35:00|27029.4|27022.4|26996.9|26989.9|27046.9|27039.9|26996.9|26989.9|358
1650638400000|2022-04-22 14:40:00|26991.9|26984.9|26976.9|26969.9|26996.9|26989.9|26959.4|26952.4|357
1650638700000|2022-04-22 14:45:00|26979.4|26972.4|26991.9|26984.9|27011.9|27004.9|26971.9|26964.9|263
1650639000000|2022-04-22 14:50:00|26986.9|26979.9|26961.9|26954.9|26991.9|26984.9|26961.9|26954.9|198
1650639300000|2022-04-22 14:55:00|26964.4|26957.4|26966.9|26959.9|26991.9|26984.9|26961.9|26954.9|144
1650639600000|2022-04-22 15:00:00|26964.4|26957.4|26976.9|26969.9|26996.9|26989.9|26964.4|26957.4|224
1650639900000|2022-04-22 15:05:00|26979.4|26972.4|27041.9|27034.9|27046.9|27039.9|26969.4|26962.4|266
1650640200000|2022-04-22 15:10:00|27039.4|27032.4|27051.9|27044.9|27056.9|27049.9|27024.4|27017.4|209
1650640500000|2022-04-22 15:15:00|27049.4|27042.4|27046.9|27039.9|27066.9|27059.9|27036.9|27029.9|319
1650640800000|2022-04-22 15:20:00|27049.4|27042.4|27029.4|27022.4|27069.4|27062.4|27026.9|27019.9|142
1650641100000|2022-04-22 15:25:00|27031.9|27024.9|27016.9|27009.9|27031.9|27024.9|27011.9|27004.9|154
1650641400000|2022-04-22 15:30:00|27019.4|27012.4|27011.9|27004.9|27036.9|27029.9|26986.9|26979.9|194
1650641700000|2022-04-22 15:35:00|27006.9|26999.9|26989.4|26982.4|27016.9|27009.9|26976.9|26969.9|237
1650642000000|2022-04-22 15:40:00|26986.9|26979.9|26931.9|26924.9|26986.9|26979.9|26929.4|26922.4|374
1650642300000|2022-04-22 15:45:00|26934.4|26927.4|26946.9|26939.9|26961.9|26954.9|26931.9|26924.9|188
1650642600000|2022-04-22 15:50:00|26941.9|26934.9|26931.9|26924.9|26956.9|26949.9|26929.4|26922.4|95
1650642900000|2022-04-22 15:55:00|26926.9|26919.9|26931.9|26924.9|26939.4|26932.4|26921.9|26914.9|95
1650643200000|2022-04-22 16:00:00|26926.9|26919.9|26919.4|26912.4|26931.9|26924.9|26911.9|26904.9|91
1650643500000|2022-04-22 16:05:00|26916.9|26909.9|26926.9|26919.9|26946.9|26939.9|26916.9|26909.9|190
1650643800000|2022-04-22 16:10:00|26931.9|26924.9|26931.9|26924.9|26931.9|26924.9|26906.9|26899.9|118
1650644100000|2022-04-22 16:15:00|26929.4|26922.4|26941.9|26934.9|26949.4|26942.4|26924.4|26917.4|106
1650644400000|2022-04-22 16:20:00|26944.4|26937.4|26961.9|26954.9|26964.4|26957.4|26941.9|26934.9|99
1650644700000|2022-04-22 16:25:00|26964.4|26957.4|26946.9|26939.9|26971.9|26964.9|26946.9|26939.9|134
1650645000000|2022-04-22 16:30:00|26941.9|26934.9|26976.9|26969.9|26981.9|26974.9|26941.9|26934.9|142
1650645300000|2022-04-22 16:35:00|26979.4|26972.4|26981.9|26974.9|27004.4|26997.4|26976.9|26969.9|196
1650645600000|2022-04-22 16:40:00|26986.9|26979.9|26971.9|26964.9|26986.9|26979.9|26956.9|26949.9|147
1650645900000|2022-04-22 16:45:00|26974.4|26967.4|26976.9|26969.9|26981.9|26974.9|26966.9|26959.9|45
1650646200000|2022-04-22 16:50:00|26971.9|26964.9|26941.9|26934.9|26979.4|26972.4|26941.9|26934.9|133
1650646500000|2022-04-22 16:55:00|26944.4|26937.4|26941.9|26934.9|26956.9|26949.9|26939.4|26932.4|78
1650646800000|2022-04-22 17:00:00|26944.4|26937.4|26916.9|26909.9|26946.9|26939.9|26906.9|26899.9|163
1650647100000|2022-04-22 17:05:00|26919.4|26912.4|26936.9|26929.9|26941.9|26934.9|26916.9|26909.9|77
1650647400000|2022-04-22 17:10:00|26934.4|26927.4|26944.4|26937.4|26951.9|26944.9|26931.9|26924.9|51
1650647700000|2022-04-22 17:15:00|26941.9|26934.9|26946.9|26939.9|26961.9|26954.9|26939.4|26932.4|89
1650648000000|2022-04-22 17:20:00|26944.4|26937.4|26879.4|26872.4|26946.9|26939.9|26876.9|26869.9|249
1650648300000|2022-04-22 17:25:00|26876.9|26869.9|26906.9|26899.9|26911.9|26904.9|26871.9|26864.9|175
1650648600000|2022-04-22 17:30:00|26904.4|26897.4|26901.9|26894.9|26909.4|26902.4|26889.4|26882.4|117
1650648900000|2022-04-22 17:35:00|26899.4|26892.4|26871.9|26864.9|26901.9|26894.9|26861.9|26854.9|105
1650649200000|2022-04-22 17:40:00|26869.4|26862.4|26876.9|26869.9|26881.9|26874.9|26849.4|26842.4|156
1650649500000|2022-04-22 17:45:00|26874.4|26867.4|26856.9|26849.9|26886.9|26879.9|26854.4|26847.4|96
1650649800000|2022-04-22 17:50:00|26854.4|26847.4|26834.4|26827.4|26856.9|26849.9|26831.9|26824.9|69
1650650100000|2022-04-22 17:55:00|26831.9|26824.9|26831.9|26824.9|26846.9|26839.9|26831.9|26824.9|96
1650650400000|2022-04-22 18:00:00|26829.4|26822.4|26834.4|26827.4|26846.9|26839.9|26824.4|26817.4|235
1650650700000|2022-04-22 18:05:00|26831.9|26824.9|26839.4|26832.4|26851.9|26844.9|26831.9|26824.9|89
1650651000000|2022-04-22 18:10:00|26836.9|26829.9|26846.9|26839.9|26851.9|26844.9|26831.9|26824.9|55
1650651300000|2022-04-22 18:15:00|26844.4|26837.4|26876.9|26869.9|26879.4|26872.4|26831.9|26824.9|114
1650651600000|2022-04-22 18:20:00|26871.9|26864.9|26861.9|26854.9|26881.9|26874.9|26856.9|26849.9|101
1650651900000|2022-04-22 18:25:00|26859.4|26852.4|26846.9|26839.9|26861.9|26854.9|26839.4|26832.4|66
1650652200000|2022-04-22 18:30:00|26844.4|26837.4|26821.9|26814.9|26856.9|26849.9|26816.9|26809.9|149
1650652500000|2022-04-22 18:35:00|26819.4|26812.4|26821.9|26814.9|26831.9|26824.9|26816.9|26809.9|96
1650652800000|2022-04-22 18:40:00|26819.4|26812.4|26831.9|26824.9|26844.4|26837.4|26816.9|26809.9|114
1650653100000|2022-04-22 18:45:00|26836.9|26829.9|26806.9|26799.9|26836.9|26829.9|26799.4|26792.4|145
1650653400000|2022-04-22 18:50:00|26809.4|26802.4|26776.9|26769.9|26809.4|26802.4|26776.9|26769.9|131
1650653700000|2022-04-22 18:55:00|26781.9|26774.9|26791.9|26784.9|26794.4|26787.4|26759.4|26752.4|174
1650654000000|2022-04-22 19:00:00|26796.9|26789.9|26761.9|26754.9|26796.9|26789.9|26759.4|26752.4|185
1650654300000|2022-04-22 19:05:00|26764.4|26757.4|26776.9|26769.9|26796.9|26789.9|26761.9|26754.9|194
1650654600000|2022-04-22 19:10:00|26779.4|26772.4|26826.9|26819.9|26846.9|26839.9|26761.9|26754.9|274
1650654900000|2022-04-22 19:15:00|26821.9|26814.9|26841.9|26834.9|26861.9|26854.9|26811.9|26804.9|306
1650655200000|2022-04-22 19:20:00|26846.9|26839.9|26816.9|26809.9|26856.9|26849.9|26811.9|26804.9|202
1650655500000|2022-04-22 19:25:00|26821.9|26814.9|26844.4|26837.4|26854.4|26847.4|26816.9|26809.9|164
1650655800000|2022-04-22 19:30:00|26841.9|26834.9|26901.9|26894.9|26916.9|26909.9|26841.9|26834.9|257
1650656100000|2022-04-22 19:35:00|26899.4|26892.4|26896.9|26889.9|26924.4|26917.4|26891.9|26884.9|146
1650656400000|2022-04-22 19:40:00|26901.9|26894.9|26871.9|26864.9|26919.4|26912.4|26859.4|26852.4|164
1650656700000|2022-04-22 19:45:00|26874.4|26867.4|26816.9|26809.9|26876.9|26869.9|26811.9|26804.9|262
1650657000000|2022-04-22 19:50:00|26811.9|26804.9|26786.9|26779.9|26819.4|26812.4|26756.9|26749.9|420
1650657300000|2022-04-22 19:55:00|26789.4|26782.4|26771.9|26764.9|26796.9|26789.9|26746.9|26739.9|438
1650657600000|2022-04-22 20:00:00|26769.4|26762.4|26759.4|26752.4|26786.9|26779.9|26754.4|26747.4|212
1650657900000|2022-04-22 20:05:00|26756.9|26749.9|26719.4|26712.4|26761.9|26754.9|26719.4|26712.4|121
1650658200000|2022-04-22 20:10:00|26716.9|26709.9|26719.4|26712.4|26731.9|26724.9|26714.4|26707.4|48
1650658500000|2022-04-22 20:15:00|26721.9|26714.9|26716.9|26709.9|26726.9|26719.9|26711.9|26704.9|32
1650658800000|2022-04-22 20:20:00|26714.4|26707.4|26721.9|26714.9|26726.9|26719.9|26714.4|26707.4|74
1650659100000|2022-04-22 20:25:00|26724.4|26717.4|26714.4|26707.4|26726.9|26719.9|26711.9|26704.9|32
1650659400000|2022-04-22 20:30:00|26716.9|26709.9|26706.9|26699.9|26716.9|26709.9|26701.9|26694.9|41
1650659700000|2022-04-22 20:35:00|26704.4|26697.4|26709.4|26702.4|26716.9|26709.9|26701.9|26694.9|31
1650660000000|2022-04-22 20:40:00|26711.9|26704.9|26709.4|26702.4|26711.9|26704.9|26709.4|26702.4|7
1650660300000|2022-04-22 20:45:00|26711.9|26704.9|26714.4|26707.4|26721.9|26714.9|26711.9|26704.9|45
1650660600000|2022-04-22 20:50:00|26716.9|26709.9|26724.4|26717.4|26726.9|26719.9|26714.4|26707.4|58
1650660900000|2022-04-22 20:55:00|26721.9|26714.9|26733.4|26718.4|26733.4|26718.4|26706.9|26699.9|63
1650837600000|2022-04-24 22:00:00|26758.4|26743.4|26733.4|26718.4|26768.4|26753.4|26730.9|26715.9|45
1650837900000|2022-04-24 22:05:00|26730.9|26715.9|26763.4|26748.4|26763.4|26748.4|26730.9|26715.9|93
1650838200000|2022-04-24 22:10:00|26765.9|26750.9|26805.9|26790.9|26810.9|26795.9|26765.9|26750.9|72
1650838500000|2022-04-24 22:15:00|26808.4|26793.4|26798.4|26783.4|26810.9|26795.9|26798.4|26783.4|20
1650838800000|2022-04-24 22:20:00|26800.9|26785.9|26785.9|26770.9|26810.9|26795.9|26783.4|26768.4|10
1650839100000|2022-04-24 22:25:00|26788.4|26773.4|26778.4|26763.4|26793.4|26778.4|26778.4|26763.4|22
1650839400000|2022-04-24 22:30:00|26775.9|26760.9|26760.9|26745.9|26775.9|26760.9|26760.9|26745.9|31
1650839700000|2022-04-24 22:35:00|26758.4|26743.4|26725.9|26710.9|26758.4|26743.4|26720.9|26705.9|45
1650840000000|2022-04-24 22:40:00|26723.4|26708.4|26715.9|26700.9|26725.9|26710.9|26700.9|26685.9|82
1650840300000|2022-04-24 22:45:00|26718.4|26703.4|26743.4|26728.4|26743.4|26728.4|26718.4|26703.4|7
1650840600000|2022-04-24 22:50:00|26740.9|26725.9|26743.4|26728.4|26745.9|26730.9|26738.4|26723.4|2
1650840900000|2022-04-24 22:55:00|26745.9|26730.9|26750.9|26735.9|26750.9|26735.9|26743.4|26728.4|2
1650841200000|2022-04-24 23:00:00|26753.4|26738.4|26715.9|26700.9|26760.9|26745.9|26715.9|26700.9|105
1650841500000|2022-04-24 23:05:00|26713.4|26698.4|26688.4|26673.4|26713.4|26698.4|26685.9|26670.9|55
1650841800000|2022-04-24 23:10:00|26685.9|26670.9|26688.4|26673.4|26695.9|26680.9|26680.9|26665.9|32
1650842100000|2022-04-24 23:15:00|26685.9|26670.9|26648.4|26633.4|26688.4|26673.4|26625.9|26610.9|229
1650842400000|2022-04-24 23:20:00|26645.9|26630.9|26663.4|26648.4|26665.9|26650.9|26640.9|26625.9|34
1650842700000|2022-04-24 23:25:00|26660.9|26645.9|26683.4|26668.4|26695.9|26680.9|26658.4|26643.4|40
1650843000000|2022-04-24 23:30:00|26680.9|26665.9|26674.4|26667.4|26694.4|26687.4|26661.9|26654.9|19025
1650843300000|2022-04-24 23:35:00|26671.9|26664.9|26651.9|26644.9|26676.9|26669.9|26636.9|26629.9|282
1650843600000|2022-04-24 23:40:00|26649.4|26642.4|26581.9|26574.9|26651.9|26644.9|26576.9|26569.9|522
1650843900000|2022-04-24 23:45:00|26584.4|26577.4|26586.9|26579.9|26621.9|26614.9|26564.4|26557.4|879
1650844200000|2022-04-24 23:50:00|26584.4|26577.4|26596.9|26589.9|26606.9|26599.9|26574.4|26567.4|282
1650844500000|2022-04-24 23:55:00|26594.4|26587.4|26594.4|26587.4|26606.9|26599.9|26561.9|26554.9|343
1650844800000|2022-04-25 00:00:00|26591.9|26584.9|26539.4|26532.4|26611.9|26604.9|26521.9|26514.9|1601
1650845100000|2022-04-25 00:05:00|26536.9|26529.9|26559.4|26552.4|26571.9|26564.9|26519.4|26512.4|1058
1650845400000|2022-04-25 00:10:00|26556.9|26549.9|26521.9|26514.9|26561.9|26554.9|26516.9|26509.9|649
1650845700000|2022-04-25 00:15:00|26524.4|26517.4|26486.9|26479.9|26551.9|26544.9|26481.9|26474.9|981
1650846000000|2022-04-25 00:20:00|26481.9|26474.9|26521.9|26514.9|26541.9|26534.9|26479.4|26472.4|708
1650846300000|2022-04-25 00:25:00|26524.4|26517.4|26596.9|26589.9|26596.9|26589.9|26521.9|26514.9|550
1650846600000|2022-04-25 00:30:00|26594.4|26587.4|26609.4|26602.4|26656.9|26649.9|26586.9|26579.9|907
1650846900000|2022-04-25 00:35:00|26606.9|26599.9|26731.9|26724.9|26741.9|26734.9|26606.9|26599.9|1168
1650847200000|2022-04-25 00:40:00|26734.4|26727.4|26716.9|26709.9|26744.4|26737.4|26696.9|26689.9|549
1650847500000|2022-04-25 00:45:00|26714.4|26707.4|26726.9|26719.9|26746.9|26739.9|26686.9|26679.9|498
1650847800000|2022-04-25 00:50:00|26731.9|26724.9|26736.9|26729.9|26751.9|26744.9|26716.9|26709.9|378
1650848100000|2022-04-25 00:55:00|26739.4|26732.4|26731.9|26724.9|26769.4|26762.4|26721.9|26714.9|445
1650848400000|2022-04-25 01:00:00|26736.9|26729.9|26756.9|26749.9|26761.9|26754.9|26719.4|26712.4|331
1650848700000|2022-04-25 01:05:00|26746.9|26739.9|26729.4|26722.4|26761.9|26754.9|26721.9|26714.9|296
1650849000000|2022-04-25 01:10:00|26726.9|26719.9|26661.9|26654.9|26731.9|26724.9|26651.9|26644.9|648
1650849300000|2022-04-25 01:15:00|26659.4|26652.4|26671.9|26664.9|26691.9|26684.9|26651.9|26644.9|377
1650849600000|2022-04-25 01:20:00|26674.4|26667.4|26671.9|26664.9|26706.9|26699.9|26666.9|26659.9|339
1650849900000|2022-04-25 01:25:00|26666.9|26659.9|26651.9|26644.9|26681.9|26674.9|26646.9|26639.9|343
1650850200000|2022-04-25 01:30:00|26646.9|26639.9|26631.9|26624.9|26656.9|26649.9|26591.9|26584.9|623
1650850500000|2022-04-25 01:35:00|26634.4|26627.4|26631.9|26624.9|26651.9|26644.9|26619.4|26612.4|432
1650850800000|2022-04-25 01:40:00|26636.9|26629.9|26586.9|26579.9|26636.9|26629.9|26581.9|26574.9|409
1650851100000|2022-04-25 01:45:00|26581.9|26574.9|26536.9|26529.9|26591.9|26584.9|26531.9|26524.9|501
1650851400000|2022-04-25 01:50:00|26541.9|26534.9|26541.9|26534.9|26556.9|26549.9|26521.9|26514.9|349
1650851700000|2022-04-25 01:55:00|26539.4|26532.4|26566.9|26559.9|26576.9|26569.9|26536.9|26529.9|369
1650852000000|2022-04-25 02:00:00|26571.9|26564.9|26596.9|26589.9|26606.9|26599.9|26566.9|26559.9|378
1650852300000|2022-04-25 02:05:00|26591.9|26584.9|26581.9|26574.9|26611.9|26604.9|26571.9|26564.9|259
1650852600000|2022-04-25 02:10:00|26579.4|26572.4|26596.9|26589.9|26596.9|26589.9|26551.9|26544.9|191
1650852900000|2022-04-25 02:15:00|26594.4|26587.4|26581.9|26574.9|26594.4|26587.4|26564.4|26557.4|145
1650853200000|2022-04-25 02:20:00|26586.9|26579.9|26566.9|26559.9|26596.9|26589.9|26564.4|26557.4|167
1650853500000|2022-04-25 02:25:00|26569.4|26562.4|26581.9|26574.9|26586.9|26579.9|26561.9|26554.9|130
1650853800000|2022-04-25 02:30:00|26579.4|26572.4|26606.9|26599.9|26611.9|26604.9|26556.9|26549.9|147
1650854100000|2022-04-25 02:35:00|26609.4|26602.4|26596.9|26589.9|26629.4|26622.4|26591.9|26584.9|193
1650854400000|2022-04-25 02:40:00|26594.4|26587.4|26596.9|26589.9|26616.9|26609.9|26591.9|26584.9|95
1650854700000|2022-04-25 02:45:00|26599.4|26592.4|26596.9|26589.9|26611.9|26604.9|26591.9|26584.9|71
1650855000000|2022-04-25 02:50:00|26599.4|26592.4|26609.4|26602.4|26616.9|26609.9|26596.9|26589.9|97
1650855300000|2022-04-25 02:55:00|26611.9|26604.9|26606.9|26599.9|26611.9|26604.9|26586.9|26579.9|130
1650855600000|2022-04-25 03:00:00|26609.4|26602.4|26616.9|26609.9|26644.4|26637.4|26606.9|26599.9|176
1650855900000|2022-04-25 03:05:00|26611.9|26604.9|26609.4|26602.4|26626.9|26619.9|26604.4|26597.4|227
1650856200000|2022-04-25 03:10:00|26611.9|26604.9|26636.9|26629.9|26641.9|26634.9|26606.9|26599.9|97
1650856500000|2022-04-25 03:15:00|26634.4|26627.4|26676.9|26669.9|26676.9|26669.9|26626.9|26619.9|377
1650856800000|2022-04-25 03:20:00|26674.4|26667.4|26676.9|26669.9|26689.4|26682.4|26659.4|26652.4|150
1650857100000|2022-04-25 03:25:00|26679.4|26672.4|26666.9|26659.9|26681.9|26674.9|26659.4|26652.4|104
1650857400000|2022-04-25 03:30:00|26671.9|26664.9|26651.9|26644.9|26706.9|26699.9|26641.9|26634.9|678
1650857700000|2022-04-25 03:35:00|26654.4|26647.4|26631.9|26624.9|26661.9|26654.9|26626.9|26619.9|150
1650858000000|2022-04-25 03:40:00|26629.4|26622.4|26651.9|26644.9|26651.9|26644.9|26629.4|26622.4|150
1650858300000|2022-04-25 03:45:00|26649.4|26642.4|26691.9|26684.9|26699.4|26692.4|26636.9|26629.9|354
1650858600000|2022-04-25 03:50:00|26689.4|26682.4|26699.4|26692.4|26709.4|26702.4|26681.9|26674.9|314
1650858900000|2022-04-25 03:55:00|26696.9|26689.9|26659.4|26652.4|26699.4|26692.4|26646.9|26639.9|434
1650859200000|2022-04-25 04:00:00|26656.9|26649.9|26646.9|26639.9|26676.9|26669.9|26646.9|26639.9|369
1650859500000|2022-04-25 04:05:00|26644.4|26637.4|26616.9|26609.9|26646.9|26639.9|26616.9|26609.9|515
1650859800000|2022-04-25 04:10:00|26614.4|26607.4|26596.9|26589.9|26616.9|26609.9|26591.9|26584.9|274
1650860100000|2022-04-25 04:15:00|26594.4|26587.4|26581.9|26574.9|26601.9|26594.9|26579.4|26572.4|256
1650860400000|2022-04-25 04:20:00|26579.4|26572.4|26571.9|26564.9|26581.9|26574.9|26559.4|26552.4|323
1650860700000|2022-04-25 04:25:00|26569.4|26562.4|26574.4|26567.4|26584.4|26577.4|26554.4|26547.4|324
1650861000000|2022-04-25 04:30:00|26576.9|26569.9|26576.9|26569.9|26586.9|26579.9|26561.9|26554.9|155
1650861300000|2022-04-25 04:35:00|26574.4|26567.4|26581.9|26574.9|26591.9|26584.9|26574.4|26567.4|186
1650861600000|2022-04-25 04:40:00|26584.4|26577.4|26601.9|26594.9|26606.9|26599.9|26576.9|26569.9|284
1650861900000|2022-04-25 04:45:00|26599.4|26592.4|26606.9|26599.9|26611.9|26604.9|26581.9|26574.9|217
1650862200000|2022-04-25 04:50:00|26604.4|26597.4|26596.9|26589.9|26611.9|26604.9|26596.9|26589.9|136
1650862500000|2022-04-25 04:55:00|26599.4|26592.4|26616.9|26609.9|26621.9|26614.9|26596.9|26589.9|103
1650862800000|2022-04-25 05:00:00|26614.4|26607.4|26616.9|26609.9|26626.9|26619.9|26601.9|26594.9|352
1650863100000|2022-04-25 05:05:00|26619.4|26612.4|26606.9|26599.9|26621.9|26614.9|26596.9|26589.9|261
1650863400000|2022-04-25 05:10:00|26611.9|26604.9|26611.9|26604.9|26611.9|26604.9|26581.9|26574.9|464
1650863700000|2022-04-25 05:15:00|26606.9|26599.9|26626.9|26619.9|26629.4|26622.4|26606.9|26599.9|269
1650864000000|2022-04-25 05:20:00|26631.9|26624.9|26646.9|26639.9|26656.9|26649.9|26631.9|26624.9|301
1650864300000|2022-04-25 05:25:00|26649.4|26642.4|26656.9|26649.9|26676.9|26669.9|26646.9|26639.9|399
1650864600000|2022-04-25 05:30:00|26654.4|26647.4|26651.9|26644.9|26661.9|26654.9|26626.9|26619.9|446
1650864900000|2022-04-25 05:35:00|26649.4|26642.4|26626.9|26619.9|26651.9|26644.9|26616.9|26609.9|404
1650865200000|2022-04-25 05:40:00|26631.9|26624.9|26626.9|26619.9|26636.9|26629.9|26621.9|26614.9|356
1650865500000|2022-04-25 05:45:00|26624.4|26617.4|26621.9|26614.9|26636.9|26629.9|26616.9|26609.9|426
1650865800000|2022-04-25 05:50:00|26616.9|26609.9|26591.9|26584.9|26616.9|26609.9|26586.9|26579.9|583
1650866100000|2022-04-25 05:55:00|26594.4|26587.4|26581.9|26574.9|26606.9|26599.9|26581.9|26574.9|1059
1650866400000|2022-04-25 06:00:00|26586.9|26579.9|26579.4|26572.4|26626.9|26619.9|26571.9|26564.9|2200
1650866700000|2022-04-25 06:05:00|26581.9|26574.9|26571.9|26564.9|26596.9|26589.9|26571.9|26564.9|888
1650867000000|2022-04-25 06:10:00|26574.4|26567.4|26549.4|26542.4|26581.9|26574.9|26541.9|26534.9|373
1650867300000|2022-04-25 06:15:00|26551.9|26544.9|26561.9|26554.9|26576.9|26569.9|26551.9|26544.9|700
1650867600000|2022-04-25 06:20:00|26564.4|26557.4|26589.4|26582.4|26591.9|26584.9|26559.4|26552.4|282
1650867900000|2022-04-25 06:25:00|26586.9|26579.9|26599.4|26592.4|26609.4|26602.4|26586.9|26579.9|142
1650868200000|2022-04-25 06:30:00|26601.9|26594.9|26611.9|26604.9|26616.9|26609.9|26594.4|26587.4|77
1650868500000|2022-04-25 06:35:00|26606.9|26599.9|26569.4|26562.4|26606.9|26599.9|26566.9|26559.9|51
1650868800000|2022-04-25 06:40:00|26571.9|26564.9|26564.4|26557.4|26604.4|26597.4|26561.9|26554.9|45
1650869100000|2022-04-25 06:45:00|26566.9|26559.9|26544.4|26537.4|26566.9|26559.9|26541.9|26534.9|60
1650869400000|2022-04-25 06:50:00|26549.4|26542.4|26524.4|26517.4|26549.4|26542.4|26504.4|26497.4|189
1650869700000|2022-04-25 06:55:00|26519.4|26512.4|26486.9|26479.9|26519.4|26512.4|26476.9|26469.9|132
1650870000000|2022-04-25 07:00:00|26489.4|26482.4|26474.4|26467.4|26519.4|26512.4|26471.9|26464.9|172
1650870300000|2022-04-25 07:05:00|26476.9|26469.9|26546.9|26539.9|26579.4|26572.4|26474.4|26467.4|328
1650870600000|2022-04-25 07:10:00|26544.4|26537.4|26534.4|26527.4|26559.4|26552.4|26499.4|26492.4|440
1650870900000|2022-04-25 07:15:00|26531.9|26524.9|26606.9|26599.9|26629.4|26622.4|26519.4|26512.4|227
1650871200000|2022-04-25 07:20:00|26611.9|26604.9|26636.9|26629.9|26636.9|26629.9|26589.4|26582.4|247
1650871500000|2022-04-25 07:25:00|26639.4|26632.4|26606.9|26599.9|26649.4|26642.4|26599.4|26592.4|296
1650871800000|2022-04-25 07:30:00|26604.4|26597.4|26571.9|26564.9|26609.4|26602.4|26569.4|26562.4|309
1650872100000|2022-04-25 07:35:00|26574.4|26567.4|26551.9|26544.9|26589.4|26582.4|26541.9|26534.9|151
1650872400000|2022-04-25 07:40:00|26549.4|26542.4|26554.4|26547.4|26561.9|26554.9|26524.4|26517.4|174
1650872700000|2022-04-25 07:45:00|26556.9|26549.9|26571.9|26564.9|26591.9|26584.9|26551.9|26544.9|154
1650873000000|2022-04-25 07:50:00|26569.4|26562.4|26526.9|26519.9|26576.9|26569.9|26516.9|26509.9|284
1650873300000|2022-04-25 07:55:00|26524.4|26517.4|26531.9|26524.9|26546.9|26539.9|26516.9|26509.9|176
1650873600000|2022-04-25 08:00:00|26529.4|26522.4|26569.4|26562.4|26574.4|26567.4|26516.9|26509.9|294
1650873900000|2022-04-25 08:05:00|26566.9|26559.9|26566.9|26559.9|26601.9|26594.9|26559.4|26552.4|265
1650874200000|2022-04-25 08:10:00|26569.4|26562.4|26551.9|26544.9|26581.9|26574.9|26526.9|26519.9|267
1650874500000|2022-04-25 08:15:00|26554.4|26547.4|26551.9|26544.9|26574.4|26567.4|26541.9|26534.9|93
1650874800000|2022-04-25 08:20:00|26554.4|26547.4|26526.9|26519.9|26556.9|26549.9|26514.4|26507.4|166
1650875100000|2022-04-25 08:25:00|26529.4|26522.4|26514.4|26507.4|26549.4|26542.4|26514.4|26507.4|175
1650875400000|2022-04-25 08:30:00|26516.9|26509.9|26539.4|26532.4|26541.9|26534.9|26514.4|26507.4|123
1650875700000|2022-04-25 08:35:00|26536.9|26529.9|26521.9|26514.9|26539.4|26532.4|26521.9|26514.9|71
1650876000000|2022-04-25 08:40:00|26516.9|26509.9|26504.4|26497.4|26521.9|26514.9|26504.4|26497.4|101
1650876300000|2022-04-25 08:45:00|26501.9|26494.9|26454.4|26447.4|26511.9|26504.9|26451.9|26444.9|203
1650876600000|2022-04-25 08:50:00|26451.9|26444.9|26446.9|26439.9|26456.9|26449.9|26436.9|26429.9|162
1650876900000|2022-04-25 08:55:00|26449.4|26442.4|26476.9|26469.9|26476.9|26469.9|26446.9|26439.9|130
1650877200000|2022-04-25 09:00:00|26474.4|26467.4|26501.9|26494.9|26506.9|26499.9|26466.9|26459.9|298
1650877500000|2022-04-25 09:05:00|26499.4|26492.4|26484.4|26477.4|26501.9|26494.9|26464.4|26457.4|161
1650877800000|2022-04-25 09:10:00|26481.9|26474.9|26461.9|26454.9|26486.9|26479.9|26456.9|26449.9|44
1650878100000|2022-04-25 09:15:00|26459.4|26452.4|26464.4|26457.4|26486.9|26479.9|26451.9|26444.9|75
1650878400000|2022-04-25 09:20:00|26461.9|26454.9|26461.9|26454.9|26501.9|26494.9|26451.9|26444.9|130
1650878700000|2022-04-25 09:25:00|26459.4|26452.4|26471.9|26464.9|26486.9|26479.9|26456.9|26449.9|116
1650879000000|2022-04-25 09:30:00|26469.4|26462.4|26511.9|26504.9|26511.9|26504.9|26464.4|26457.4|218
1650879300000|2022-04-25 09:35:00|26509.4|26502.4|26504.4|26497.4|26516.9|26509.9|26496.9|26489.9|108
1650879600000|2022-04-25 09:40:00|26501.9|26494.9|26546.9|26539.9|26546.9|26539.9|26501.9|26494.9|129
1650879900000|2022-04-25 09:45:00|26549.4|26542.4|26536.9|26529.9|26549.4|26542.4|26531.9|26524.9|108
1650880200000|2022-04-25 09:50:00|26541.9|26534.9|26529.4|26522.4|26551.9|26544.9|26514.4|26507.4|152
1650880500000|2022-04-25 09:55:00|26526.9|26519.9|26501.9|26494.9|26531.9|26524.9|26499.4|26492.4|53
1650880800000|2022-04-25 10:00:00|26499.4|26492.4|26491.9|26484.9|26519.4|26512.4|26491.9|26484.9|59
1650881100000|2022-04-25 10:05:00|26494.4|26487.4|26496.9|26489.9|26504.4|26497.4|26479.4|26472.4|106
1650881400000|2022-04-25 10:10:00|26499.4|26492.4|26481.9|26474.9|26506.9|26499.9|26476.9|26469.9|71
1650881700000|2022-04-25 10:15:00|26484.4|26477.4|26501.9|26494.9|26501.9|26494.9|26481.9|26474.9|77
1650882000000|2022-04-25 10:20:00|26504.4|26497.4|26511.9|26504.9|26516.9|26509.9|26494.4|26487.4|206
1650882300000|2022-04-25 10:25:00|26509.4|26502.4|26506.9|26499.9|26521.9|26514.9|26506.9|26499.9|38
1650882600000|2022-04-25 10:30:00|26509.4|26502.4|26484.4|26477.4|26516.9|26509.9|26481.9|26474.9|67
1650882900000|2022-04-25 10:35:00|26481.9|26474.9|26476.9|26469.9|26506.9|26499.9|26471.9|26464.9|96
1650883200000|2022-04-25 10:40:00|26474.4|26467.4|26456.9|26449.9|26481.9|26474.9|26456.9|26449.9|107
1650883500000|2022-04-25 10:45:00|26459.4|26452.4|26466.9|26459.9|26471.9|26464.9|26456.9|26449.9|123
1650883800000|2022-04-25 10:50:00|26469.4|26462.4|26469.4|26462.4|26486.9|26479.9|26461.9|26454.9|67
1650884100000|2022-04-25 10:55:00|26466.9|26459.9|26484.4|26477.4|26491.9|26484.9|26464.4|26457.4|84
1650884400000|2022-04-25 11:00:00|26481.9|26474.9|26501.9|26494.9|26506.9|26499.9|26481.9|26474.9|192
1650884700000|2022-04-25 11:05:00|26499.4|26492.4|26486.9|26479.9|26501.9|26494.9|26481.9|26474.9|166
1650885000000|2022-04-25 11:10:00|26489.4|26482.4|26466.9|26459.9|26491.9|26484.9|26466.9|26459.9|80
1650885300000|2022-04-25 11:15:00|26461.9|26454.9|26449.4|26442.4|26476.9|26469.9|26441.9|26434.9|109
1650885600000|2022-04-25 11:20:00|26446.9|26439.9|26576.9|26569.9|26594.4|26587.4|26441.9|26434.9|875
1650885900000|2022-04-25 11:25:00|26574.4|26567.4|26506.9|26499.9|26586.9|26579.9|26506.9|26499.9|333
1650886200000|2022-04-25 11:30:00|26509.4|26502.4|26579.4|26572.4|26591.9|26584.9|26506.9|26499.9|307
1650886500000|2022-04-25 11:35:00|26576.9|26569.9|26606.9|26599.9|26624.4|26617.4|26576.9|26569.9|313
1650886800000|2022-04-25 11:40:00|26609.4|26602.4|26586.9|26579.9|26611.9|26604.9|26564.4|26557.4|188
1650887100000|2022-04-25 11:45:00|26579.4|26572.4|26581.9|26574.9|26606.9|26599.9|26574.4|26567.4|121
1650887400000|2022-04-25 11:50:00|26579.4|26572.4|26586.9|26579.9|26601.9|26594.9|26576.9|26569.9|115
1650887700000|2022-04-25 11:55:00|26589.4|26582.4|26591.9|26584.9|26596.9|26589.9|26571.9|26564.9|70
1650888000000|2022-04-25 12:00:00|26594.4|26587.4|26559.4|26552.4|26596.9|26589.9|26556.9|26549.9|124
1650888300000|2022-04-25 12:05:00|26556.9|26549.9|26576.9|26569.9|26591.9|26584.9|26551.9|26544.9|109
1650888600000|2022-04-25 12:10:00|26579.4|26572.4|26576.9|26569.9|26596.9|26589.9|26571.9|26564.9|89
1650888900000|2022-04-25 12:15:00|26581.9|26574.9|26631.9|26624.9|26636.9|26629.9|26571.9|26564.9|283
1650889200000|2022-04-25 12:20:00|26634.4|26627.4|26636.9|26629.9|26641.9|26634.9|26616.9|26609.9|237
1650889500000|2022-04-25 12:25:00|26634.4|26627.4|26631.9|26624.9|26641.9|26634.9|26616.9|26609.9|171
1650889800000|2022-04-25 12:30:00|26634.4|26627.4|26606.9|26599.9|26651.9|26644.9|26606.9|26599.9|166
1650890100000|2022-04-25 12:35:00|26609.4|26602.4|26616.9|26609.9|26624.4|26617.4|26606.9|26599.9|158
1650890400000|2022-04-25 12:40:00|26619.4|26612.4|26656.9|26649.9|26656.9|26649.9|26616.9|26609.9|184
1650890700000|2022-04-25 12:45:00|26659.4|26652.4|26676.9|26669.9|26681.9|26674.9|26641.9|26634.9|135
1650891000000|2022-04-25 12:50:00|26679.4|26672.4|26661.9|26654.9|26679.4|26672.4|26656.9|26649.9|115
1650891300000|2022-04-25 12:55:00|26666.9|26659.9|26694.4|26687.4|26701.9|26694.9|26666.9|26659.9|218
1650891600000|2022-04-25 13:00:00|26691.9|26684.9|26661.9|26654.9|26696.9|26689.9|26659.4|26652.4|94
1650891900000|2022-04-25 13:05:00|26664.4|26657.4|26676.9|26669.9|26679.4|26672.4|26651.9|26644.9|78
1650892200000|2022-04-25 13:10:00|26679.4|26672.4|26671.9|26664.9|26681.9|26674.9|26659.4|26652.4|85
1650892500000|2022-04-25 13:15:00|26669.4|26662.4|26654.4|26647.4|26681.9|26674.9|26646.9|26639.9|116
1650892800000|2022-04-25 13:20:00|26656.9|26649.9|26636.9|26629.9|26669.4|26662.4|26634.4|26627.4|238
1650893100000|2022-04-25 13:25:00|26634.4|26627.4|26604.4|26597.4|26639.4|26632.4|26596.9|26589.9|381
1650893400000|2022-04-25 13:30:00|26601.9|26594.9|26561.9|26554.9|26606.9|26599.9|26536.9|26529.9|757
1650893700000|2022-04-25 13:35:00|26566.9|26559.9|26596.9|26589.9|26629.4|26622.4|26566.9|26559.9|599
1650894000000|2022-04-25 13:40:00|26591.9|26584.9|26561.9|26554.9|26611.9|26604.9|26559.4|26552.4|231
1650894300000|2022-04-25 13:45:00|26564.4|26557.4|26556.9|26549.9|26566.9|26559.9|26526.9|26519.9|358
1650894600000|2022-04-25 13:50:00|26591.9|26584.9|26556.9|26549.9|26621.9|26614.9|26554.4|26547.4|254
1650894900000|2022-04-25 13:55:00|26551.9|26544.9|26501.9|26494.9|26581.9|26574.9|26496.9|26489.9|280
1650895200000|2022-04-25 14:00:00|26499.4|26492.4|26511.9|26504.9|26531.9|26524.9|26496.9|26489.9|235
1650895500000|2022-04-25 14:05:00|26509.4|26502.4|26536.9|26529.9|26551.9|26544.9|26486.9|26479.9|380
1650895800000|2022-04-25 14:10:00|26531.9|26524.9|26531.9|26524.9|26559.4|26552.4|26511.9|26504.9|172
1650896100000|2022-04-25 14:15:00|26536.9|26529.9|26536.9|26529.9|26541.9|26534.9|26501.9|26494.9|210
1650896400000|2022-04-25 14:20:00|26541.9|26534.9|26586.9|26579.9|26591.9|26584.9|26501.9|26494.9|307
1650896700000|2022-04-25 14:25:00|26589.4|26582.4|26581.9|26574.9|26604.4|26597.4|26581.9|26574.9|201
1650897000000|2022-04-25 14:30:00|26584.4|26577.4|26641.9|26634.9|26646.9|26639.9|26581.9|26574.9|393
1650897300000|2022-04-25 14:35:00|26644.4|26637.4|26609.4|26602.4|26676.9|26669.9|26601.9|26594.9|868
1650897600000|2022-04-25 14:40:00|26611.9|26604.9|26581.9|26574.9|26614.4|26607.4|26566.9|26559.9|318
1650897900000|2022-04-25 14:45:00|26579.4|26572.4|26596.9|26589.9|26601.9|26594.9|26571.9|26564.9|220
1650898200000|2022-04-25 14:50:00|26594.4|26587.4|26536.9|26529.9|26594.4|26587.4|26531.9|26524.9|192
1650898500000|2022-04-25 14:55:00|26539.4|26532.4|26481.9|26474.9|26539.4|26532.4|26481.9|26474.9|176
1650898800000|2022-04-25 15:00:00|26479.4|26472.4|26486.9|26479.9|26496.9|26489.9|26461.9|26454.9|239
1650899100000|2022-04-25 15:05:00|26481.9|26474.9|26461.9|26454.9|26491.9|26484.9|26456.9|26449.9|256
1650899400000|2022-04-25 15:10:00|26459.4|26452.4|26476.9|26469.9|26511.9|26504.9|26446.9|26439.9|301
1650899700000|2022-04-25 15:15:00|26471.9|26464.9|26476.9|26469.9|26481.9|26474.9|26446.9|26439.9|353
1650900000000|2022-04-25 15:20:00|26474.4|26467.4|26501.9|26494.9|26511.9|26504.9|26474.4|26467.4|175
1650900300000|2022-04-25 15:25:00|26499.4|26492.4|26479.4|26472.4|26541.9|26534.9|26464.4|26457.4|247
1650900600000|2022-04-25 15:30:00|26481.9|26474.9|26451.9|26444.9|26496.9|26489.9|26426.9|26419.9|333
1650900900000|2022-04-25 15:35:00|26456.9|26449.9|26469.4|26462.4|26514.4|26507.4|26454.4|26447.4|268
1650901200000|2022-04-25 15:40:00|26466.9|26459.9|26454.4|26447.4|26479.4|26472.4|26451.9|26444.9|183
1650901500000|2022-04-25 15:45:00|26451.9|26444.9|26411.9|26404.9|26451.9|26444.9|26409.4|26402.4|144
1650901800000|2022-04-25 15:50:00|26409.4|26402.4|26431.9|26424.9|26446.9|26439.9|26406.9|26399.9|132
1650902100000|2022-04-25 15:55:00|26429.4|26422.4|26451.9|26444.9|26456.9|26449.9|26416.9|26409.9|166
1650902400000|2022-04-25 16:00:00|26454.4|26447.4|26451.9|26444.9|26454.4|26447.4|26424.4|26417.4|170
1650902700000|2022-04-25 16:05:00|26449.4|26442.4|26484.4|26477.4|26511.9|26504.9|26446.9|26439.9|323
1650903000000|2022-04-25 16:10:00|26481.9|26474.9|26496.9|26489.9|26511.9|26504.9|26474.4|26467.4|242
1650903300000|2022-04-25 16:15:00|26494.4|26487.4|26486.9|26479.9|26526.9|26519.9|26476.9|26469.9|110
1650903600000|2022-04-25 16:20:00|26489.4|26482.4|26541.9|26534.9|26546.9|26539.9|26486.9|26479.9|172
1650903900000|2022-04-25 16:25:00|26546.9|26539.9|26511.9|26504.9|26561.9|26554.9|26506.9|26499.9|143
1650904200000|2022-04-25 16:30:00|26514.4|26507.4|26531.9|26524.9|26551.9|26544.9|26499.4|26492.4|103
1650904500000|2022-04-25 16:35:00|26529.4|26522.4|26541.9|26534.9|26576.9|26569.9|26526.9|26519.9|189
1650904800000|2022-04-25 16:40:00|26539.4|26532.4|26511.9|26504.9|26546.9|26539.9|26511.9|26504.9|106
1650905100000|2022-04-25 16:45:00|26514.4|26507.4|26566.9|26559.9|26576.9|26569.9|26514.4|26507.4|156
1650905400000|2022-04-25 16:50:00|26571.9|26564.9|26521.9|26514.9|26586.9|26579.9|26521.9|26514.9|288
1650905700000|2022-04-25 16:55:00|26526.9|26519.9|26524.4|26517.4|26531.9|26524.9|26506.9|26499.9|102
1650906000000|2022-04-25 17:00:00|26526.9|26519.9|26504.4|26497.4|26546.9|26539.9|26486.9|26479.9|150
1650906300000|2022-04-25 17:05:00|26501.9|26494.9|26551.9|26544.9|26554.4|26547.4|26496.9|26489.9|136
1650906600000|2022-04-25 17:10:00|26554.4|26547.4|26581.9|26574.9|26591.9|26584.9|26546.9|26539.9|249
1650906900000|2022-04-25 17:15:00|26586.9|26579.9|26566.9|26559.9|26624.4|26617.4|26566.9|26559.9|602
1650907200000|2022-04-25 17:20:00|26569.4|26562.4|26586.9|26579.9|26591.9|26584.9|26561.9|26554.9|135
1650907500000|2022-04-25 17:25:00|26591.9|26584.9|26581.9|26574.9|26601.9|26594.9|26541.9|26534.9|125
1650907800000|2022-04-25 17:30:00|26586.9|26579.9|26546.9|26539.9|26606.9|26599.9|26536.9|26529.9|115
1650908100000|2022-04-25 17:35:00|26549.4|26542.4|26536.9|26529.9|26551.9|26544.9|26521.9|26514.9|99
1650908400000|2022-04-25 17:40:00|26539.4|26532.4|26561.9|26554.9|26581.9|26574.9|26531.9|26524.9|78
1650908700000|2022-04-25 17:45:00|26564.4|26557.4|26571.9|26564.9|26576.9|26569.9|26544.4|26537.4|72
1650909000000|2022-04-25 17:50:00|26569.4|26562.4|26559.4|26552.4|26579.4|26572.4|26529.4|26522.4|99
1650909300000|2022-04-25 17:55:00|26556.9|26549.9|26546.9|26539.9|26561.9|26554.9|26534.4|26527.4|73
1650909600000|2022-04-25 18:00:00|26551.9|26544.9|26526.9|26519.9|26556.9|26549.9|26521.9|26514.9|108
1650909900000|2022-04-25 18:05:00|26529.4|26522.4|26596.9|26589.9|26606.9|26599.9|26526.9|26519.9|140
1650910200000|2022-04-25 18:10:00|26599.4|26592.4|26591.9|26584.9|26611.9|26604.9|26559.4|26552.4|117
1650910500000|2022-04-25 18:15:00|26594.4|26587.4|26639.4|26632.4|26651.9|26644.9|26591.9|26584.9|589
1650910800000|2022-04-25 18:20:00|26636.9|26629.9|26666.9|26659.9|26671.9|26664.9|26624.4|26617.4|160
1650911100000|2022-04-25 18:25:00|26669.4|26662.4|26691.9|26684.9|26696.9|26689.9|26654.4|26647.4|178
1650911400000|2022-04-25 18:30:00|26696.9|26689.9|26716.9|26709.9|26736.9|26729.9|26689.4|26682.4|513
1650911700000|2022-04-25 18:35:00|26719.4|26712.4|26691.9|26684.9|26721.9|26714.9|26689.4|26682.4|115
1650912000000|2022-04-25 18:40:00|26689.4|26682.4|26671.9|26664.9|26706.9|26699.9|26666.9|26659.9|270
1650912300000|2022-04-25 18:45:00|26674.4|26667.4|26741.9|26734.9|26746.9|26739.9|26661.9|26654.9|355
1650912600000|2022-04-25 18:50:00|26736.9|26729.9|26766.9|26759.9|26766.9|26759.9|26726.9|26719.9|217
1650912900000|2022-04-25 18:55:00|26764.4|26757.4|26691.9|26684.9|26769.4|26762.4|26686.9|26679.9|146
1650913200000|2022-04-25 19:00:00|26689.4|26682.4|26611.9|26604.9|26689.4|26682.4|26604.4|26597.4|1086
1650913500000|2022-04-25 19:05:00|26616.9|26609.9|26611.9|26604.9|26621.9|26614.9|26591.9|26584.9|149
1650913800000|2022-04-25 19:10:00|26614.4|26607.4|26636.9|26629.9|26636.9|26629.9|26611.9|26604.9|186
1650914100000|2022-04-25 19:15:00|26641.9|26634.9|26711.9|26704.9|26714.4|26707.4|26636.9|26629.9|475
1650914400000|2022-04-25 19:20:00|26709.4|26702.4|26754.4|26747.4|26771.9|26764.9|26706.9|26699.9|269
1650914700000|2022-04-25 19:25:00|26756.9|26749.9|26761.9|26754.9|26766.9|26759.9|26709.4|26702.4|190
1650915000000|2022-04-25 19:30:00|26759.4|26752.4|26761.9|26754.9|26771.9|26764.9|26739.4|26732.4|328
1650915300000|2022-04-25 19:35:00|26759.4|26752.4|26796.9|26789.9|26806.9|26799.9|26754.4|26747.4|166
1650915600000|2022-04-25 19:40:00|26799.4|26792.4|26789.4|26782.4|26806.9|26799.9|26741.9|26734.9|164
1650915900000|2022-04-25 19:45:00|26791.9|26784.9|26766.9|26759.9|26804.4|26797.4|26741.9|26734.9|285
1650916200000|2022-04-25 19:50:00|26769.4|26762.4|26789.4|26782.4|26801.9|26794.9|26736.9|26729.9|359
1650916500000|2022-04-25 19:55:00|26791.9|26784.9|26799.4|26792.4|26806.9|26799.9|26771.9|26764.9|472
1650916800000|2022-04-25 20:00:00|26801.9|26794.9|26819.4|26812.4|26824.4|26817.4|26781.9|26774.9|191
1650917100000|2022-04-25 20:05:00|26816.9|26809.9|26806.9|26799.9|26819.4|26812.4|26804.4|26797.4|20
1650917400000|2022-04-25 20:10:00|26809.4|26802.4|26799.4|26792.4|26819.4|26812.4|26799.4|26792.4|26
1650917700000|2022-04-25 20:15:00|26796.9|26789.9|26811.9|26804.9|26814.4|26807.4|26796.9|26789.9|21
1650918000000|2022-04-25 20:20:00|26809.4|26802.4|26819.4|26812.4|26821.9|26814.9|26809.4|26802.4|10
1650918300000|2022-04-25 20:25:00|26816.9|26809.9|26834.4|26827.4|26834.4|26827.4|26816.9|26809.9|68
1650918600000|2022-04-25 20:30:00|26831.9|26824.9|26819.4|26812.4|26831.9|26824.9|26816.9|26809.9|19
1650918900000|2022-04-25 20:35:00|26821.9|26814.9|26831.9|26824.9|26831.9|26824.9|26821.9|26814.9|16
1650919200000|2022-04-25 20:40:00|26829.4|26822.4|26834.4|26827.4|26836.9|26829.9|26826.9|26819.9|19
1650919500000|2022-04-25 20:45:00|26831.9|26824.9|26844.4|26837.4|26849.4|26842.4|26831.9|26824.9|159
1650919800000|2022-04-25 20:50:00|26846.9|26839.9|26839.4|26832.4|26849.4|26842.4|26836.9|26829.9|18
1650920100000|2022-04-25 20:55:00|26836.9|26829.9|26818.4|26803.4|26836.9|26829.9|26818.4|26803.4|51
1650920400000|2022-04-25 21:00:00|26820.9|26805.9|26808.4|26793.4|26825.9|26810.9|26788.4|26773.4|6
1650920700000|2022-04-25 21:05:00|26810.9|26795.9|26808.4|26793.4|26810.9|26795.9|26808.4|26793.4|0
1650921300000|2022-04-25 21:15:00|26828.3|26798.3|26829|26799|26830.6|26800.6|26828|26798|18858
1650921600000|2022-04-25 21:20:00|26829.2|26799.2|26835.1|26805.1|26835.4|26805.4|26828.9|26798.9|0
1650921900000|2022-04-25 21:25:00|26835.6|26805.6|26834.9|26804.9|26835.6|26805.6|26834.3|26804.3|0
1650922200000|2022-04-25 21:30:00|26834.7|26804.7|26832.4|26802.4|26834.7|26804.7|26831.7|26801.7|0
1650922500000|2022-04-25 21:35:00|26833.7|26803.7|26833.5|26803.5|26834.5|26804.5|26833|26803|0
1650922800000|2022-04-25 21:40:00|26833.6|26803.6|26834|26804|26834.3|26804.3|26832.7|26802.7|0
1650923100000|2022-04-25 21:45:00|26834.2|26804.2|26834.6|26804.6|26835.5|26805.5|26833.9|26803.9|0
1650923400000|2022-04-25 21:50:00|26834.9|26804.9|26833.2|26803.2|26834.9|26804.9|26833.2|26803.2|0
1650923700000|2022-04-25 21:55:00|26833.4|26803.4|26833.3|26803.3|26833.7|26803.7|26832|26802|0
1650924000000|2022-04-25 22:00:00|26833.8|26803.8|26810.9|26795.9|26837.8|26807.8|26805.9|26789.8|12
1650924300000|2022-04-25 22:05:00|26805.9|26790.9|26805.9|26790.9|26808.4|26793.4|26800.9|26785.9|2
1650924600000|2022-04-25 22:10:00|26803.4|26788.4|26805.9|26790.9|26808.4|26793.4|26795.9|26780.9|16
1650924900000|2022-04-25 22:15:00|26808.4|26793.4|26800.9|26785.9|26810.9|26795.9|26800.9|26785.9|16
1650925200000|2022-04-25 22:20:00|26795.9|26780.9|26795.9|26780.9|26795.9|26780.9|26795.9|26780.9|16
1650925500000|2022-04-25 22:25:00|26798.4|26783.4|26800.9|26785.9|26800.9|26785.9|26798.4|26783.4|0
1650926400000|2022-04-25 22:40:00|26798.4|26783.4|26805.9|26790.9|26805.9|26790.9|26795.9|26780.9|5
1650926700000|2022-04-25 22:45:00|26803.4|26788.4|26808.4|26793.4|26810.9|26795.9|26803.4|26788.4|1
1650927000000|2022-04-25 22:50:00|26810.9|26795.9|26823.4|26808.4|26823.4|26808.4|26810.9|26795.9|0
1650927300000|2022-04-25 22:55:00|26825.9|26810.9|26820.9|26805.9|26825.9|26810.9|26818.4|26803.4|2
1650927600000|2022-04-25 23:00:00|26825.9|26810.9|26838.4|26823.4|26843.4|26828.4|26820.9|26805.9|39
1650927900000|2022-04-25 23:05:00|26840.9|26825.9|26833.4|26818.4|26850.9|26835.9|26833.4|26818.4|33
1650928200000|2022-04-25 23:10:00|26835.9|26820.9|26850.9|26835.9|26855.9|26840.9|26835.9|26820.9|21
1650928500000|2022-04-25 23:15:00|26853.4|26838.4|26855.9|26840.9|26855.9|26840.9|26850.9|26835.9|3
1650928800000|2022-04-25 23:20:00|26860.9|26845.9|26865.9|26850.9|26865.9|26850.9|26855.9|26840.9|25
1650929100000|2022-04-25 23:25:00|26863.4|26848.4|26868.4|26853.4|26875.9|26860.9|26860.9|26845.9|37
1650929400000|2022-04-25 23:30:00|26870.9|26855.9|26866.9|26859.9|26889.4|26882.4|26856.9|26849.9|26825
1650929700000|2022-04-25 23:35:00|26861.9|26854.9|26864.4|26857.4|26871.9|26864.9|26846.9|26839.9|140
1650930000000|2022-04-25 23:40:00|26866.9|26859.9|26844.4|26837.4|26866.9|26859.9|26839.4|26832.4|416
1650930300000|2022-04-25 23:45:00|26829.4|26822.4|26799.4|26792.4|26831.9|26824.9|26766.9|26759.9|564
1650930600000|2022-04-25 23:50:00|26796.9|26789.9|26816.9|26809.9|26826.9|26819.9|26754.4|26747.4|445
1650930900000|2022-04-25 23:55:00|26814.4|26807.4|26804.4|26797.4|26821.9|26814.9|26781.9|26774.9|199
1650931200000|2022-04-26 00:00:00|26794.4|26787.4|26766.9|26759.9|26806.9|26799.9|26741.9|26734.9|823
1650931500000|2022-04-26 00:05:00|26769.4|26762.4|26681.9|26674.9|26779.4|26772.4|26669.4|26662.4|813
1650931800000|2022-04-26 00:10:00|26686.9|26679.9|26656.9|26649.9|26706.9|26699.9|26651.9|26644.9|650
1650932100000|2022-04-26 00:15:00|26654.4|26647.4|26616.9|26609.9|26654.4|26647.4|26601.9|26594.9|804
1650932400000|2022-04-26 00:20:00|26619.4|26612.4|26631.9|26624.9|26649.4|26642.4|26611.9|26604.9|553
1650932700000|2022-04-26 00:25:00|26634.4|26627.4|26611.9|26604.9|26644.4|26637.4|26601.9|26594.9|379
1650933000000|2022-04-26 00:30:00|26614.4|26607.4|26621.9|26614.9|26631.9|26624.9|26589.4|26582.4|361
1650933300000|2022-04-26 00:35:00|26616.9|26609.9|26646.9|26639.9|26669.4|26662.4|26616.9|26609.9|259
1650933600000|2022-04-26 00:40:00|26641.9|26634.9|26666.9|26659.9|26671.9|26664.9|26616.9|26609.9|278
1650933900000|2022-04-26 00:45:00|26669.4|26662.4|26666.9|26659.9|26701.9|26694.9|26654.4|26647.4|508
1650934200000|2022-04-26 00:50:00|26669.4|26662.4|26681.9|26674.9|26691.9|26684.9|26646.9|26639.9|340
1650934500000|2022-04-26 00:55:00|26684.4|26677.4|26701.9|26694.9|26716.9|26709.9|26674.4|26667.4|223
1650934800000|2022-04-26 01:00:00|26706.9|26699.9|26731.7|26724.7|26731.7|26724.7|26696.9|26689.9|225
1650935100000|2022-04-26 01:05:00|26726.7|26719.7|26731.7|26724.7|26731.7|26724.7|26699.2|26692.2|217
1650935400000|2022-04-26 01:10:00|26729.2|26722.2|26736.7|26729.7|26746.7|26739.7|26719.2|26712.2|253
1650935700000|2022-04-26 01:15:00|26734.2|26727.2|26706.7|26699.7|26736.7|26729.7|26706.7|26699.7|329
1650936000000|2022-04-26 01:20:00|26709.2|26702.2|26711.7|26704.7|26719.2|26712.2|26686.7|26679.7|290
1650936300000|2022-04-26 01:25:00|26714.2|26707.2|26736.7|26729.7|26756.7|26749.7|26706.7|26699.7|362
1650936600000|2022-04-26 01:30:00|26739.2|26732.2|26746.7|26739.7|26761.7|26754.7|26726.7|26719.7|332
1650936900000|2022-04-26 01:35:00|26751.7|26744.7|26761.7|26754.7|26766.7|26759.7|26731.7|26724.7|325
1650937200000|2022-04-26 01:40:00|26764.2|26757.2|26751.7|26744.7|26786.7|26779.7|26751.7|26744.7|450
1650937500000|2022-04-26 01:45:00|26754.2|26747.2|26696.7|26689.7|26754.2|26747.2|26669.2|26662.2|662
1650937800000|2022-04-26 01:50:00|26694.2|26687.2|26691.7|26684.7|26701.7|26694.7|26669.2|26662.2|274
1650938100000|2022-04-26 01:55:00|26689.2|26682.2|26709.2|26702.2|26714.2|26707.2|26681.7|26674.7|185
1650938400000|2022-04-26 02:00:00|26706.7|26699.7|26726.7|26719.7|26736.7|26729.7|26696.7|26689.7|356
1650938700000|2022-04-26 02:05:00|26729.2|26722.2|26731.7|26724.7|26756.7|26749.7|26726.7|26719.7|188
1650939000000|2022-04-26 02:10:00|26736.7|26729.7|26741.7|26734.7|26751.7|26744.7|26721.7|26714.7|118
1650939300000|2022-04-26 02:15:00|26746.7|26739.7|26749.2|26742.2|26751.7|26744.7|26726.7|26719.7|120
1650939600000|2022-04-26 02:20:00|26746.7|26739.7|26751.7|26744.7|26756.7|26749.7|26736.7|26729.7|129
1650939900000|2022-04-26 02:25:00|26749.2|26742.2|26736.7|26729.7|26756.7|26749.7|26736.7|26729.7|189
1650940200000|2022-04-26 02:30:00|26739.2|26732.2|26711.7|26704.7|26741.7|26734.7|26701.7|26694.7|144
1650940500000|2022-04-26 02:35:00|26714.2|26707.2|26719.2|26712.2|26729.2|26722.2|26706.7|26699.7|181
1650940800000|2022-04-26 02:40:00|26721.7|26714.7|26756.7|26749.7|26761.7|26754.7|26716.7|26709.7|267
1650941100000|2022-04-26 02:45:00|26751.7|26744.7|26746.7|26739.7|26751.7|26744.7|26731.7|26724.7|114
1650941400000|2022-04-26 02:50:00|26749.2|26742.2|26741.7|26734.7|26749.2|26742.2|26726.7|26719.7|109
1650941700000|2022-04-26 02:55:00|26739.2|26732.2|26739.2|26732.2|26746.7|26739.7|26726.7|26719.7|106
1650942000000|2022-04-26 03:00:00|26741.7|26734.7|26749.2|26742.2|26751.7|26744.7|26731.7|26724.7|100
1650942300000|2022-04-26 03:05:00|26751.7|26744.7|26751.7|26744.7|26751.7|26744.7|26731.7|26724.7|66
1650942600000|2022-04-26 03:10:00|26749.2|26742.2|26741.7|26734.7|26751.7|26744.7|26736.7|26729.7|74
1650942900000|2022-04-26 03:15:00|26746.7|26739.7|26761.7|26754.7|26771.7|26764.7|26746.7|26739.7|146
1650943200000|2022-04-26 03:20:00|26759.2|26752.2|26776.7|26769.7|26781.7|26774.7|26746.7|26739.7|120
1650943500000|2022-04-26 03:25:00|26774.2|26767.2|26771.7|26764.7|26781.7|26774.7|26766.7|26759.7|56
1650943800000|2022-04-26 03:30:00|26776.7|26769.7|26751.7|26744.7|26781.7|26774.7|26751.7|26744.7|175
1650944100000|2022-04-26 03:35:00|26754.2|26747.2|26756.7|26749.7|26781.7|26774.7|26754.2|26747.2|110
1650944400000|2022-04-26 03:40:00|26751.7|26744.7|26761.7|26754.7|26769.2|26762.2|26744.2|26737.2|175
1650944700000|2022-04-26 03:45:00|26759.2|26752.2|26771.7|26764.7|26771.7|26764.7|26751.7|26744.7|90
1650945000000|2022-04-26 03:50:00|26769.2|26762.2|26761.7|26754.7|26776.7|26769.7|26759.2|26752.2|100
1650945300000|2022-04-26 03:55:00|26759.2|26752.2|26771.7|26764.7|26771.7|26764.7|26756.7|26749.7|65
1650945600000|2022-04-26 04:00:00|26781.7|26774.7|26799.2|26792.2|26806.7|26799.7|26781.7|26774.7|471
1650945900000|2022-04-26 04:05:00|26801.7|26794.7|26786.7|26779.7|26811.7|26804.7|26786.7|26779.7|356
1650946200000|2022-04-26 04:10:00|26781.7|26774.7|26786.7|26779.7|26796.7|26789.7|26774.2|26767.2|213
1650946500000|2022-04-26 04:15:00|26784.2|26777.2|26789.2|26782.2|26801.7|26794.7|26776.7|26769.7|182
1650946800000|2022-04-26 04:20:00|26786.7|26779.7|26784.2|26777.2|26789.2|26782.2|26776.7|26769.7|133
1650947100000|2022-04-26 04:25:00|26786.7|26779.7|26771.7|26764.7|26789.2|26782.2|26761.7|26754.7|151
1650947400000|2022-04-26 04:30:00|26776.7|26769.7|26769.2|26762.2|26784.2|26777.2|26766.7|26759.7|213
1650947700000|2022-04-26 04:35:00|26771.7|26764.7|26769.2|26762.2|26771.7|26764.7|26761.7|26754.7|72
1650948000000|2022-04-26 04:40:00|26771.7|26764.7|26771.7|26764.7|26781.7|26774.7|26766.7|26759.7|107
1650948300000|2022-04-26 04:45:00|26774.2|26767.2|26771.7|26764.7|26776.7|26769.7|26771.7|26764.7|25
1650948600000|2022-04-26 04:50:00|26776.7|26769.7|26771.7|26764.7|26779.2|26772.2|26766.7|26759.7|92
1650948900000|2022-04-26 04:55:00|26769.2|26762.2|26771.7|26764.7|26771.7|26764.7|26766.7|26759.7|57
1650949200000|2022-04-26 05:00:00|26769.2|26762.2|26789.2|26782.2|26796.7|26789.7|26756.7|26749.7|263
1650949500000|2022-04-26 05:05:00|26786.7|26779.7|26741.7|26734.7|26786.7|26779.7|26739.2|26732.2|240
1650949800000|2022-04-26 05:10:00|26739.2|26732.2|26746.7|26739.7|26764.2|26757.2|26736.7|26729.7|154
1650950100000|2022-04-26 05:15:00|26744.2|26737.2|26726.7|26719.7|26751.7|26744.7|26726.7|26719.7|158
1650950400000|2022-04-26 05:20:00|26729.2|26722.2|26721.7|26714.7|26746.7|26739.7|26721.7|26714.7|204
1650950700000|2022-04-26 05:25:00|26724.2|26717.2|26739.2|26732.2|26741.7|26734.7|26719.2|26712.2|155
1650951000000|2022-04-26 05:30:00|26741.7|26734.7|26726.7|26719.7|26751.7|26744.7|26726.7|26719.7|126
1650951300000|2022-04-26 05:35:00|26731.7|26724.7|26731.7|26724.7|26736.7|26729.7|26721.7|26714.7|140
1650951600000|2022-04-26 05:40:00|26734.2|26727.2|26736.7|26729.7|26736.7|26729.7|26721.7|26714.7|142
1650951900000|2022-04-26 05:45:00|26739.2|26732.2|26741.7|26734.7|26746.7|26739.7|26731.7|26724.7|145
1650952200000|2022-04-26 05:50:00|26739.2|26732.2|26761.7|26754.7|26764.2|26757.2|26731.7|26724.7|363
1650952500000|2022-04-26 05:55:00|26764.2|26757.2|26701.7|26694.7|26766.7|26759.7|26701.7|26694.7|1237
1650952800000|2022-04-26 06:00:00|26704.2|26697.2|26696.7|26689.7|26726.7|26719.7|26681.7|26674.7|1455
1650953100000|2022-04-26 06:05:00|26691.7|26684.7|26676.7|26669.7|26694.2|26687.2|26666.7|26659.7|535
1650953400000|2022-04-26 06:10:00|26674.2|26667.2|26651.7|26644.7|26686.7|26679.7|26651.7|26644.7|282
1650953700000|2022-04-26 06:15:00|26654.2|26647.2|26646.7|26639.7|26659.2|26652.2|26616.7|26609.7|346
1650954000000|2022-04-26 06:20:00|26644.2|26637.2|26654.2|26647.2|26656.7|26649.7|26636.7|26629.7|106
1650954300000|2022-04-26 06:25:00|26651.7|26644.7|26641.7|26634.7|26654.2|26647.2|26639.2|26632.2|40
1650954600000|2022-04-26 06:30:00|26651.7|26644.7|26639.2|26632.2|26666.7|26659.7|26639.2|26632.2|68
1650954900000|2022-04-26 06:35:00|26641.7|26634.7|26651.7|26644.7|26651.7|26644.7|26631.7|26624.7|30
1650955200000|2022-04-26 06:40:00|26654.2|26647.2|26626.7|26619.7|26664.2|26657.2|26626.7|26619.7|87
1650955500000|2022-04-26 06:45:00|26624.2|26617.2|26649.2|26642.2|26649.2|26642.2|26611.7|26604.7|95
1650955800000|2022-04-26 06:50:00|26646.7|26639.7|26641.7|26634.7|26654.2|26647.2|26634.2|26627.2|27
1650956100000|2022-04-26 06:55:00|26639.2|26632.2|26654.2|26647.2|26654.2|26647.2|26634.2|26627.2|14
1650956400000|2022-04-26 07:00:00|26659.2|26652.2|26636.7|26629.7|26659.2|26652.2|26614.2|26607.2|131
1650956700000|2022-04-26 07:05:00|26634.2|26627.2|26594.2|26587.2|26644.2|26637.2|26586.7|26579.7|117
1650957000000|2022-04-26 07:10:00|26591.7|26584.7|26576.7|26569.7|26604.2|26597.2|26564.2|26557.2|199
1650957300000|2022-04-26 07:15:00|26574.2|26567.2|26554.2|26547.2|26579.2|26572.2|26541.7|26534.7|262
1650957600000|2022-04-26 07:20:00|26551.7|26544.7|26556.7|26549.7|26566.7|26559.7|26539.2|26532.2|83
1650957900000|2022-04-26 07:25:00|26561.7|26554.7|26539.2|26532.2|26574.2|26567.2|26534.2|26527.2|81
1650958200000|2022-04-26 07:30:00|26536.7|26529.7|26571.7|26564.7|26589.2|26582.2|26521.7|26514.7|220
1650958500000|2022-04-26 07:35:00|26569.2|26562.2|26556.7|26549.7|26579.2|26572.2|26529.2|26522.2|158
1650958800000|2022-04-26 07:40:00|26559.2|26552.2|26551.7|26544.7|26576.7|26569.7|26546.7|26539.7|68
1650959100000|2022-04-26 07:45:00|26549.2|26542.2|26581.7|26574.7|26591.7|26584.7|26541.7|26534.7|175
1650959400000|2022-04-26 07:50:00|26584.2|26577.2|26581.7|26574.7|26604.2|26597.2|26581.7|26574.7|148
1650959700000|2022-04-26 07:55:00|26584.2|26577.2|26561.7|26554.7|26596.7|26589.7|26556.7|26549.7|79
1650960000000|2022-04-26 08:00:00|26556.7|26549.7|26551.7|26544.7|26586.7|26579.7|26536.7|26529.7|172
1650960300000|2022-04-26 08:05:00|26549.2|26542.2|26566.7|26559.7|26579.2|26572.2|26546.7|26539.7|138
1650960600000|2022-04-26 08:10:00|26571.7|26564.7|26591.7|26584.7|26591.7|26584.7|26566.7|26559.7|117
1650960900000|2022-04-26 08:15:00|26594.2|26587.2|26606.7|26599.7|26616.7|26609.7|26591.7|26584.7|125
1650961200000|2022-04-26 08:20:00|26611.7|26604.7|26621.7|26614.7|26631.7|26624.7|26606.7|26599.7|110
1650961500000|2022-04-26 08:25:00|26624.2|26617.2|26604.2|26597.2|26626.7|26619.7|26596.7|26589.7|61
1650961800000|2022-04-26 08:30:00|26606.7|26599.7|26586.7|26579.7|26606.7|26599.7|26574.2|26567.2|75
1650962100000|2022-04-26 08:35:00|26584.2|26577.2|26571.7|26564.7|26586.7|26579.7|26561.7|26554.7|92
1650962400000|2022-04-26 08:40:00|26574.2|26567.2|26571.7|26564.7|26581.7|26574.7|26566.7|26559.7|47
1650962700000|2022-04-26 08:45:00|26576.7|26569.7|26556.7|26549.7|26581.7|26574.7|26551.7|26544.7|84
1650963000000|2022-04-26 08:50:00|26554.2|26547.2|26561.7|26554.7|26579.2|26572.2|26551.7|26544.7|114
1650963300000|2022-04-26 08:55:00|26564.2|26557.2|26596.7|26589.7|26599.2|26592.2|26561.7|26554.7|123
1650963600000|2022-04-26 09:00:00|26599.2|26592.2|26586.7|26579.7|26604.2|26597.2|26581.7|26574.7|58
1650963900000|2022-04-26 09:05:00|26584.2|26577.2|26591.7|26584.7|26606.7|26599.7|26574.2|26567.2|63
1650964200000|2022-04-26 09:10:00|26594.2|26587.2|26586.7|26579.7|26601.7|26594.7|26571.7|26564.7|48
1650964500000|2022-04-26 09:15:00|26584.2|26577.2|26591.7|26584.7|26596.7|26589.7|26576.7|26569.7|35
1650964800000|2022-04-26 09:20:00|26594.2|26587.2|26579.2|26572.2|26594.2|26587.2|26574.2|26567.2|30
1650965100000|2022-04-26 09:25:00|26576.7|26569.7|26576.7|26569.7|26586.7|26579.7|26566.7|26559.7|83
1650965400000|2022-04-26 09:30:00|26574.2|26567.2|26591.7|26584.7|26601.7|26594.7|26571.7|26564.7|53
1650965700000|2022-04-26 09:35:00|26594.2|26587.2|26601.7|26594.7|26609.2|26602.2|26591.7|26584.7|38
1650966000000|2022-04-26 09:40:00|26599.2|26592.2|26591.7|26584.7|26601.7|26594.7|26584.2|26577.2|50
1650966300000|2022-04-26 09:45:00|26589.2|26582.2|26571.7|26564.7|26591.7|26584.7|26566.7|26559.7|38
1650966600000|2022-04-26 09:50:00|26569.2|26562.2|26576.7|26569.7|26591.7|26584.7|26566.7|26559.7|42
1650966900000|2022-04-26 09:55:00|26574.2|26567.2|26586.7|26579.7|26591.7|26584.7|26569.2|26562.2|75
1650967200000|2022-04-26 10:00:00|26584.2|26577.2|26591.7|26584.7|26596.7|26589.7|26581.7|26574.7|96
1650967500000|2022-04-26 10:05:00|26589.2|26582.2|26581.7|26574.7|26591.7|26584.7|26571.7|26564.7|38
1650967800000|2022-04-26 10:10:00|26579.2|26572.2|26571.7|26564.7|26581.7|26574.7|26559.2|26552.2|41
1650968100000|2022-04-26 10:15:00|26569.2|26562.2|26551.7|26544.7|26571.7|26564.7|26541.7|26534.7|87
1650968400000|2022-04-26 10:20:00|26554.2|26547.2|26551.7|26544.7|26561.7|26554.7|26546.7|26539.7|13
1650968700000|2022-04-26 10:25:00|26549.2|26542.2|26541.7|26534.7|26551.7|26544.7|26531.7|26524.7|55
1650969000000|2022-04-26 10:30:00|26539.2|26532.2|26554.2|26547.2|26566.7|26559.7|26536.7|26529.7|51
1650969300000|2022-04-26 10:35:00|26551.7|26544.7|26561.7|26554.7|26566.7|26559.7|26549.2|26542.2|34
1650969600000|2022-04-26 10:40:00|26559.2|26552.2|26556.7|26549.7|26571.7|26564.7|26551.7|26544.7|24
1650969900000|2022-04-26 10:45:00|26561.7|26554.7|26569.2|26562.2|26574.2|26567.2|26561.7|26554.7|29
1650970200000|2022-04-26 10:50:00|26566.7|26559.7|26561.7|26554.7|26574.2|26567.2|26561.7|26554.7|21
1650970500000|2022-04-26 10:55:00|26564.2|26557.2|26546.7|26539.7|26571.7|26564.7|26546.7|26539.7|35
1650970800000|2022-04-26 11:00:00|26549.2|26542.2|26524.2|26517.2|26551.7|26544.7|26516.7|26509.7|120
1650971100000|2022-04-26 11:05:00|26521.7|26514.7|26516.7|26509.7|26524.2|26517.2|26501.7|26494.7|139
1650971400000|2022-04-26 11:10:00|26514.2|26507.2|26511.7|26504.7|26524.2|26517.2|26501.7|26494.7|114
1650971700000|2022-04-26 11:15:00|26509.2|26502.2|26521.7|26514.7|26521.7|26514.7|26506.7|26499.7|42
1650972000000|2022-04-26 11:20:00|26519.2|26512.2|26541.7|26534.7|26541.7|26534.7|26516.7|26509.7|104
1650972300000|2022-04-26 11:25:00|26539.2|26532.2|26536.7|26529.7|26541.7|26534.7|26529.2|26522.2|63
1650972600000|2022-04-26 11:30:00|26534.2|26527.2|26521.7|26514.7|26536.7|26529.7|26521.7|26514.7|41
1650972900000|2022-04-26 11:35:00|26524.2|26517.2|26511.7|26504.7|26526.7|26519.7|26499.2|26492.2|80
1650973200000|2022-04-26 11:40:00|26509.2|26502.2|26506.7|26499.7|26516.7|26509.7|26499.2|26492.2|67
1650973500000|2022-04-26 11:45:00|26504.2|26497.2|26526.7|26519.7|26526.7|26519.7|26504.2|26497.2|57
1650973800000|2022-04-26 11:50:00|26531.7|26524.7|26516.7|26509.7|26536.7|26529.7|26516.7|26509.7|116
1650974100000|2022-04-26 11:55:00|26514.2|26507.2|26521.7|26514.7|26526.7|26519.7|26506.7|26499.7|44
1650974400000|2022-04-26 12:00:00|26519.2|26512.2|26526.7|26519.7|26541.7|26534.7|26516.7|26509.7|65
1650974700000|2022-04-26 12:05:00|26529.2|26522.2|26531.7|26524.7|26536.7|26529.7|26526.7|26519.7|59
1650975000000|2022-04-26 12:10:00|26526.7|26519.7|26536.7|26529.7|26546.7|26539.7|26526.7|26519.7|62
1650975300000|2022-04-26 12:15:00|26534.2|26527.2|26521.7|26514.7|26541.7|26534.7|26511.7|26504.7|127
1650975600000|2022-04-26 12:20:00|26516.7|26509.7|26534.2|26527.2|26536.7|26529.7|26511.7|26504.7|33
1650975900000|2022-04-26 12:25:00|26536.7|26529.7|26534.2|26527.2|26541.7|26534.7|26526.7|26519.7|34
1650976200000|2022-04-26 12:30:00|26531.7|26524.7|26526.7|26519.7|26541.7|26534.7|26526.7|26519.7|62
1650976500000|2022-04-26 12:35:00|26529.2|26522.2|26479.2|26472.2|26529.2|26522.2|26456.7|26449.7|272
1650976800000|2022-04-26 12:40:00|26476.7|26469.7|26456.7|26449.7|26479.2|26472.2|26446.7|26439.7|175
1650977100000|2022-04-26 12:45:00|26454.2|26447.2|26466.7|26459.7|26471.7|26464.7|26441.7|26434.7|112
1650977400000|2022-04-26 12:50:00|26464.2|26457.2|26476.7|26469.7|26476.7|26469.7|26461.7|26454.7|153
1650977700000|2022-04-26 12:55:00|26474.2|26467.2|26466.7|26459.7|26476.7|26469.7|26461.7|26454.7|83
1650978000000|2022-04-26 13:00:00|26461.7|26454.7|26446.7|26439.7|26466.7|26459.7|26441.7|26434.7|126
1650978300000|2022-04-26 13:05:00|26449.2|26442.2|26449.2|26442.2|26451.7|26444.7|26439.2|26432.2|134
1650978600000|2022-04-26 13:10:00|26446.7|26439.7|26424.2|26417.2|26451.7|26444.7|26421.7|26414.7|100
1650978900000|2022-04-26 13:15:00|26426.7|26419.7|26431.7|26424.7|26436.7|26429.7|26421.7|26414.7|193
1650979200000|2022-04-26 13:20:00|26429.2|26422.2|26416.7|26409.7|26429.2|26422.2|26406.7|26399.7|146
1650979500000|2022-04-26 13:25:00|26414.2|26407.2|26421.7|26414.7|26431.7|26424.7|26409.2|26402.2|65
1650979800000|2022-04-26 13:30:00|26419.2|26412.2|26381.7|26374.7|26436.7|26429.7|26381.7|26374.7|502
1650980100000|2022-04-26 13:35:00|26379.2|26372.2|26381.7|26374.7|26406.7|26399.7|26371.7|26364.7|471
1650980400000|2022-04-26 13:40:00|26376.7|26369.7|26336.7|26329.7|26391.7|26384.7|26331.7|26324.7|318
1650980700000|2022-04-26 13:45:00|26334.2|26327.2|26346.7|26339.7|26381.7|26374.7|26321.7|26314.7|285
1650981000000|2022-04-26 13:50:00|26344.2|26337.2|26326.7|26319.7|26356.7|26349.7|26324.2|26317.2|361
1650981300000|2022-04-26 13:55:00|26329.2|26322.2|26341.7|26334.7|26344.2|26337.2|26311.7|26304.7|162
1650981600000|2022-04-26 14:00:00|26339.2|26332.2|26361.7|26354.7|26361.7|26354.7|26316.7|26309.7|295
1650981900000|2022-04-26 14:05:00|26359.2|26352.2|26376.7|26369.7|26391.7|26384.7|26349.2|26342.2|323
1650982200000|2022-04-26 14:10:00|26374.2|26367.2|26346.7|26339.7|26386.7|26379.7|26346.7|26339.7|223
1650982500000|2022-04-26 14:15:00|26344.2|26337.2|26306.7|26299.7|26346.7|26339.7|26296.7|26289.7|514
1650982800000|2022-04-26 14:20:00|26304.2|26297.2|26296.7|26289.7|26316.7|26309.7|26276.7|26269.7|384
1650983100000|2022-04-26 14:25:00|26294.2|26287.2|26346.7|26339.7|26346.7|26339.7|26286.7|26279.7|256
1650983400000|2022-04-26 14:30:00|26341.7|26334.7|26299.2|26292.2|26351.7|26344.7|26296.7|26289.7|397
1650983700000|2022-04-26 14:35:00|26301.7|26294.7|26286.7|26279.7|26331.7|26324.7|26274.2|26267.2|474
1650984000000|2022-04-26 14:40:00|26291.7|26284.7|26276.7|26269.7|26301.7|26294.7|26266.7|26259.7|423
1650984300000|2022-04-26 14:45:00|26274.2|26267.2|26299.2|26292.2|26306.7|26299.7|26266.7|26259.7|350
1650984600000|2022-04-26 14:50:00|26296.7|26289.7|26281.7|26274.7|26306.7|26299.7|26271.7|26264.7|262
1650984900000|2022-04-26 14:55:00|26279.2|26272.2|26256.7|26249.7|26289.2|26282.2|26251.7|26244.7|389
1650985200000|2022-04-26 15:00:00|26251.7|26244.7|26226.7|26219.7|26259.2|26252.2|26224.2|26217.2|449
1650985500000|2022-04-26 15:05:00|26221.7|26214.7|26226.7|26219.7|26236.7|26229.7|26211.7|26204.7|589
1650985800000|2022-04-26 15:10:00|26224.2|26217.2|26251.7|26244.7|26261.7|26254.7|26221.7|26214.7|204
1650986100000|2022-04-26 15:15:00|26246.7|26239.7|26211.7|26204.7|26251.7|26244.7|26206.7|26199.7|381
1650986400000|2022-04-26 15:20:00|26216.7|26209.7|26256.7|26249.7|26271.7|26264.7|26206.7|26199.7|377
1650986700000|2022-04-26 15:25:00|26259.2|26252.2|26251.7|26244.7|26276.7|26269.7|26251.7|26244.7|236
1650987000000|2022-04-26 15:30:00|26254.2|26247.2|26259.2|26252.2|26286.7|26279.7|26231.7|26224.7|534
1650987300000|2022-04-26 15:35:00|26256.7|26249.7|26261.7|26254.7|26266.7|26259.7|26231.7|26224.7|400
1650987600000|2022-04-26 15:40:00|26259.2|26252.2|26246.7|26239.7|26259.2|26252.2|26221.7|26214.7|296
1650987900000|2022-04-26 15:45:00|26244.2|26237.2|26234.2|26227.2|26249.2|26242.2|26221.7|26214.7|225
1650988200000|2022-04-26 15:50:00|26231.7|26224.7|26216.7|26209.7|26249.2|26242.2|26216.7|26209.7|146
1650988500000|2022-04-26 15:55:00|26219.2|26212.2|26181.7|26174.7|26221.7|26214.7|26176.7|26169.7|197
1650988800000|2022-04-26 16:00:00|26184.2|26177.2|26211.7|26204.7|26216.7|26209.7|26184.2|26177.2|198
1650989100000|2022-04-26 16:05:00|26216.7|26209.7|26241.7|26234.7|26246.7|26239.7|26201.7|26194.7|253
1650989400000|2022-04-26 16:10:00|26244.2|26237.2|26246.7|26239.7|26251.7|26244.7|26226.7|26219.7|137
1650989700000|2022-04-26 16:15:00|26249.2|26242.2|26266.7|26259.7|26271.7|26264.7|26246.7|26239.7|236
1650990000000|2022-04-26 16:20:00|26269.2|26262.2|26281.7|26274.7|26301.7|26294.7|26269.2|26262.2|208
1650990300000|2022-04-26 16:25:00|26284.2|26277.2|26311.7|26304.7|26321.7|26314.7|26281.7|26274.7|184
1650990600000|2022-04-26 16:30:00|26306.7|26299.7|26279.2|26272.2|26316.7|26309.7|26271.7|26264.7|232
1650990900000|2022-04-26 16:35:00|26276.7|26269.7|26256.7|26249.7|26289.2|26282.2|26251.7|26244.7|203
1650991200000|2022-04-26 16:40:00|26259.2|26252.2|26271.7|26264.7|26276.7|26269.7|26246.7|26239.7|137
1650991500000|2022-04-26 16:45:00|26269.2|26262.2|26249.2|26242.2|26271.7|26264.7|26246.7|26239.7|118
1650991800000|2022-04-26 16:50:00|26246.7|26239.7|26266.7|26259.7|26294.2|26287.2|26246.7|26239.7|159
1650992100000|2022-04-26 16:55:00|26269.2|26262.2|26331.7|26324.7|26336.7|26329.7|26259.2|26252.2|252
1650992400000|2022-04-26 17:00:00|26334.2|26327.2|26241.7|26234.7|26334.2|26327.2|26226.7|26219.7|266
1650992700000|2022-04-26 17:05:00|26246.7|26239.7|26241.7|26234.7|26251.7|26244.7|26231.7|26224.7|121
1650993000000|2022-04-26 17:10:00|26239.2|26232.2|26211.7|26204.7|26249.2|26242.2|26206.7|26199.7|105
1650993300000|2022-04-26 17:15:00|26209.2|26202.2|26196.7|26189.7|26226.7|26219.7|26191.7|26184.7|138
1650993600000|2022-04-26 17:20:00|26199.2|26192.2|26186.7|26179.7|26216.7|26209.7|26186.7|26179.7|267
1650993900000|2022-04-26 17:25:00|26184.2|26177.2|26184.2|26177.2|26194.2|26187.2|26166.7|26159.7|377
1650994200000|2022-04-26 17:30:00|26181.7|26174.7|26196.7|26189.7|26206.7|26199.7|26166.7|26159.7|190
1650994500000|2022-04-26 17:35:00|26194.2|26187.2|26196.7|26189.7|26206.7|26199.7|26176.7|26169.7|90
1650994800000|2022-04-26 17:40:00|26199.2|26192.2|26231.7|26224.7|26241.7|26234.7|26191.7|26184.7|204
1650995100000|2022-04-26 17:45:00|26236.7|26229.7|26211.7|26204.7|26239.2|26232.2|26204.2|26197.2|101
1650995400000|2022-04-26 17:50:00|26214.2|26207.2|26194.2|26187.2|26216.7|26209.7|26194.2|26187.2|64
1650995700000|2022-04-26 17:55:00|26196.7|26189.7|26211.7|26204.7|26219.2|26212.2|26194.2|26187.2|74
1650996000000|2022-04-26 18:00:00|26206.7|26199.7|26209.2|26202.2|26219.2|26212.2|26189.2|26182.2|93
1650996300000|2022-04-26 18:05:00|26206.7|26199.7|26206.7|26199.7|26226.7|26219.7|26196.7|26189.7|68
1650996600000|2022-04-26 18:10:00|26201.7|26194.7|26231.7|26224.7|26236.7|26229.7|26201.7|26194.7|82
1650996900000|2022-04-26 18:15:00|26229.2|26222.2|26221.7|26214.7|26251.7|26244.7|26206.7|26199.7|81
1650997200000|2022-04-26 18:20:00|26224.2|26217.2|26251.7|26244.7|26274.2|26267.2|26216.7|26209.7|132
1650997500000|2022-04-26 18:25:00|26246.7|26239.7|26246.7|26239.7|26261.7|26254.7|26231.7|26224.7|79
1650997800000|2022-04-26 18:30:00|26241.7|26234.7|26246.7|26239.7|26254.2|26247.2|26229.2|26222.2|90
1650998100000|2022-04-26 18:35:00|26251.7|26244.7|26256.7|26249.7|26271.7|26264.7|26244.2|26237.2|118
1650998400000|2022-04-26 18:40:00|26251.7|26244.7|26206.7|26199.7|26256.7|26249.7|26206.7|26199.7|165
1650998700000|2022-04-26 18:45:00|26209.2|26202.2|26201.7|26194.7|26219.2|26212.2|26194.2|26187.2|164
1650999000000|2022-04-26 18:50:00|26204.2|26197.2|26226.7|26219.7|26231.7|26224.7|26199.2|26192.2|81
1650999300000|2022-04-26 18:55:00|26231.7|26224.7|26251.7|26244.7|26261.7|26254.7|26226.7|26219.7|109
1650999600000|2022-04-26 19:00:00|26254.2|26247.2|26221.7|26214.7|26266.7|26259.7|26219.2|26212.2|203
1650999900000|2022-04-26 19:05:00|26226.7|26219.7|26216.7|26209.7|26231.7|26224.7|26201.7|26194.7|193
1651000200000|2022-04-26 19:10:00|26219.2|26212.2|26184.2|26177.2|26241.7|26234.7|26176.7|26169.7|181
1651000500000|2022-04-26 19:15:00|26186.7|26179.7|26134.2|26127.2|26186.7|26179.7|26126.7|26119.7|330
1651000800000|2022-04-26 19:20:00|26136.7|26129.7|26144.2|26137.2|26156.7|26149.7|26126.7|26119.7|232
1651001100000|2022-04-26 19:25:00|26146.7|26139.7|26121.7|26114.7|26151.7|26144.7|26119.2|26112.2|122
1651001400000|2022-04-26 19:30:00|26126.7|26119.7|26101.7|26094.7|26131.7|26124.7|26091.7|26084.7|268
1651001700000|2022-04-26 19:35:00|26099.2|26092.2|26111.7|26104.7|26111.7|26104.7|26069.2|26062.2|201
1651002000000|2022-04-26 19:40:00|26116.7|26109.7|26101.7|26094.7|26126.7|26119.7|26081.7|26074.7|174
1651002300000|2022-04-26 19:45:00|26099.2|26092.2|26076.7|26069.7|26119.2|26112.2|26071.7|26064.7|188
1651002600000|2022-04-26 19:50:00|26066.7|26059.7|26081.7|26074.7|26111.7|26104.7|26064.2|26057.2|456
1651002900000|2022-04-26 19:55:00|26079.2|26072.2|26064.2|26057.2|26101.7|26094.7|26061.7|26054.7|552
1651003200000|2022-04-26 20:00:00|26066.7|26059.7|26064.2|26057.2|26089.2|26082.2|26044.2|26037.2|366
1651003500000|2022-04-26 20:05:00|26066.7|26059.7|25989.2|25982.2|26071.7|26064.7|25974.2|25967.2|468
1651003800000|2022-04-26 20:10:00|25986.7|25979.7|26019.2|26012.2|26041.7|26034.7|25986.7|25979.7|174
1651004100000|2022-04-26 20:15:00|26016.7|26009.7|26029.2|26022.2|26044.2|26037.2|26016.7|26009.7|55
1651004400000|2022-04-26 20:20:00|26026.7|26019.7|26009.2|26002.2|26026.7|26019.7|25999.2|25992.2|31
1651004700000|2022-04-26 20:25:00|26006.7|25999.7|26016.7|26009.7|26016.7|26009.7|25996.7|25989.7|59
1651005000000|2022-04-26 20:30:00|26011.7|26004.7|26014.2|26007.2|26016.7|26009.7|26001.7|25994.7|45
1651005300000|2022-04-26 20:35:00|26016.7|26009.7|26014.2|26007.2|26021.7|26014.7|26006.7|25999.7|26
1651005600000|2022-04-26 20:40:00|26009.2|26002.2|25989.2|25982.2|26009.2|26002.2|25981.7|25974.7|60
1651005900000|2022-04-26 20:45:00|25991.7|25984.7|25999.2|25992.2|26011.7|26004.7|25986.7|25979.7|54
1651006200000|2022-04-26 20:50:00|26001.7|25994.7|26014.2|26007.2|26016.7|26009.7|26001.7|25994.7|73
1651006500000|2022-04-26 20:55:00|26009.2|26002.2|26018.2|26003.2|26019.2|26012.2|26006.7|25998.2|44
1651006800000|2022-04-26 21:00:00|26015.7|26000.7|25980.7|25965.7|26015.7|26000.7|25980.7|25965.7|3
1651007100000|2022-04-26 21:05:00|25978.2|25963.2|25948.2|25933.2|25985.7|25970.7|25940.7|25925.7|10
1651007400000|2022-04-26 21:10:00|25945.7|25930.7|25965.7|25950.7|25973.2|25958.2|25935.7|25920.7|5
1651007700000|2022-04-26 21:15:00|26037.5|26007.5|26036.9|26006.9|26040|26010|26030.9|26000.9|15858
1651008000000|2022-04-26 21:20:00|26036.7|26006.7|26036.1|26006.1|26041.1|26011.1|26035.3|26005.3|0
1651008300000|2022-04-26 21:25:00|26036|26006|26047|26017|26048.3|26018.3|26034.9|26004.9|0
1651008600000|2022-04-26 21:30:00|26046.9|26016.9|26048.2|26018.2|26055|26025|26042.5|26012.5|0
1651008900000|2022-04-26 21:35:00|26049|26019|26046|26016|26050|26020|26043|26013|0
1651009200000|2022-04-26 21:40:00|26046.3|26016.3|26042.6|26012.6|26049.2|26019.2|26041.2|26011.2|0
1651009500000|2022-04-26 21:45:00|26042.5|26012.5|26042.4|26012.4|26047.3|26017.3|26042.4|26012.4|0
1651009800000|2022-04-26 21:50:00|26042.3|26012.3|26050.2|26020.2|26050.5|26020.5|26037.6|26007.6|0
1651010100000|2022-04-26 21:55:00|26050|26020|26050.4|26020.4|26051.4|26021.4|26045.7|26015.7|0
1651010400000|2022-04-26 22:00:00|26053.8|26023.8|26063.2|26048.2|26073|26055.7|26043.2|26023.8|107
1651010700000|2022-04-26 22:05:00|26073.2|26058.2|26108.2|26093.2|26133.2|26118.2|26073.2|26058.2|98
1651011000000|2022-04-26 22:10:00|26110.7|26095.7|26143.2|26128.2|26150.7|26135.7|26103.2|26088.2|166
1651011300000|2022-04-26 22:15:00|26145.7|26130.7|26115.7|26100.7|26155.7|26140.7|26108.2|26093.2|154
1651011600000|2022-04-26 22:20:00|26118.2|26103.2|26143.2|26128.2|26143.2|26128.2|26105.7|26090.7|120
1651011900000|2022-04-26 22:25:00|26145.7|26130.7|26163.2|26148.2|26165.7|26150.7|26135.7|26120.7|23
1651012200000|2022-04-26 22:30:00|26160.7|26145.7|26148.2|26133.2|26165.7|26150.7|26143.2|26128.2|47
1651012500000|2022-04-26 22:35:00|26145.7|26130.7|26133.2|26118.2|26145.7|26130.7|26133.2|26118.2|10
1651012800000|2022-04-26 22:40:00|26120.7|26105.7|26103.2|26088.2|26120.7|26105.7|26103.2|26088.2|40
1651013100000|2022-04-26 22:45:00|26100.7|26085.7|26103.2|26088.2|26110.7|26095.7|26095.7|26080.7|16
1651013400000|2022-04-26 22:50:00|26100.7|26085.7|26123.2|26108.2|26125.7|26110.7|26100.7|26085.7|18
1651013700000|2022-04-26 22:55:00|26120.7|26105.7|26093.2|26078.2|26125.7|26110.7|26093.2|26078.2|16
1651014000000|2022-04-26 23:00:00|26095.7|26080.7|26100.7|26085.7|26100.7|26085.7|26090.7|26075.7|24
1651014300000|2022-04-26 23:05:00|26103.2|26088.2|26115.7|26100.7|26115.7|26100.7|26103.2|26088.2|11
1651014600000|2022-04-26 23:10:00|26103.2|26088.2|26110.7|26095.7|26115.7|26100.7|26103.2|26088.2|13
1651014900000|2022-04-26 23:15:00|26113.2|26098.2|26110.7|26095.7|26113.2|26098.2|26108.2|26093.2|0
1651015200000|2022-04-26 23:20:00|26113.2|26098.2|26115.7|26100.7|26115.7|26100.7|26113.2|26098.2|0
1651015500000|2022-04-26 23:25:00|26120.7|26105.7|26110.7|26095.7|26133.2|26118.2|26105.7|26090.7|39
1651015800000|2022-04-26 23:30:00|26113.2|26098.2|26129.2|26122.2|26141.7|26134.7|26091.7|26084.7|19763
1651016100000|2022-04-26 23:35:00|26126.7|26119.7|26124.2|26117.2|26131.7|26124.7|26109.2|26102.2|166
1651016400000|2022-04-26 23:40:00|26126.7|26119.7|26084.2|26077.2|26126.7|26119.7|26071.7|26064.7|385
1651016700000|2022-04-26 23:45:00|26089.2|26082.2|26141.7|26134.7|26146.7|26139.7|26086.7|26079.7|465
1651017000000|2022-04-26 23:50:00|26139.2|26132.2|26129.2|26122.2|26176.7|26169.7|26126.7|26119.7|253
1651017300000|2022-04-26 23:55:00|26136.7|26129.7|26139.2|26132.2|26156.7|26149.7|26126.7|26119.7|310
1651017600000|2022-04-27 00:00:00|26141.7|26134.7|26201.7|26194.7|26211.7|26204.7|26141.7|26134.7|1356
1651017900000|2022-04-27 00:05:00|26204.2|26197.2|26164.2|26157.2|26224.2|26217.2|26144.2|26137.2|1023
1651018200000|2022-04-27 00:10:00|26161.7|26154.7|26116.7|26109.7|26169.2|26162.2|26089.2|26082.2|1000
1651018500000|2022-04-27 00:15:00|26121.7|26114.7|26086.7|26079.7|26134.2|26127.2|26074.2|26067.2|1082
1651018800000|2022-04-27 00:20:00|26089.2|26082.2|26131.7|26124.7|26149.2|26142.2|26079.2|26072.2|503
1651019100000|2022-04-27 00:25:00|26129.2|26122.2|26096.7|26089.7|26146.7|26139.7|26096.7|26089.7|425
1651019400000|2022-04-27 00:30:00|26099.2|26092.2|26114.2|26107.2|26136.7|26129.7|26091.7|26084.7|510
1651019700000|2022-04-27 00:35:00|26116.7|26109.7|26101.7|26094.7|26144.2|26137.2|26099.2|26092.2|444
1651020000000|2022-04-27 00:40:00|26104.2|26097.2|26094.2|26087.2|26106.7|26099.7|26046.7|26039.7|794
1651020300000|2022-04-27 00:45:00|26091.7|26084.7|26096.7|26089.7|26111.7|26104.7|26069.2|26062.2|476
1651020600000|2022-04-27 00:50:00|26099.2|26092.2|26151.7|26144.7|26151.7|26144.7|26099.2|26092.2|315
1651020900000|2022-04-27 00:55:00|26149.2|26142.2|26139.2|26132.2|26156.7|26149.7|26101.7|26094.7|486
1651021200000|2022-04-27 01:00:00|26136.7|26129.7|26139.2|26132.2|26164.2|26157.2|26126.7|26119.7|368
1651021500000|2022-04-27 01:05:00|26136.7|26129.7|26236.7|26229.7|26244.2|26237.2|26136.7|26129.7|749
1651021800000|2022-04-27 01:10:00|26239.2|26232.2|26171.7|26164.7|26244.2|26237.2|26171.7|26164.7|421
1651022100000|2022-04-27 01:15:00|26174.2|26167.2|26226.7|26219.7|26231.7|26224.7|26174.2|26167.2|287
1651022400000|2022-04-27 01:20:00|26231.7|26224.7|26241.7|26234.7|26256.7|26249.7|26219.2|26212.2|228
1651022700000|2022-04-27 01:25:00|26239.2|26232.2|26241.7|26234.7|26256.7|26249.7|26231.7|26224.7|144
1651023000000|2022-04-27 01:30:00|26239.2|26232.2|26266.7|26259.7|26269.2|26262.2|26229.2|26222.2|384
1651023300000|2022-04-27 01:35:00|26264.2|26257.2|26281.7|26274.7|26286.7|26279.7|26231.7|26224.7|406
1651023600000|2022-04-27 01:40:00|26284.2|26277.2|26276.7|26269.7|26311.7|26304.7|26271.7|26264.7|662
1651023900000|2022-04-27 01:45:00|26279.2|26272.2|26271.7|26264.7|26306.7|26299.7|26266.7|26259.7|414
1651024200000|2022-04-27 01:50:00|26269.2|26262.2|26231.7|26224.7|26271.7|26264.7|26221.7|26214.7|437
1651024500000|2022-04-27 01:55:00|26234.2|26227.2|26239.2|26232.2|26249.2|26242.2|26231.7|26224.7|262
1651024800000|2022-04-27 02:00:00|26236.7|26229.7|26206.7|26199.7|26236.7|26229.7|26194.2|26187.2|464
1651025100000|2022-04-27 02:05:00|26211.7|26204.7|26176.7|26169.7|26221.7|26214.7|26156.7|26149.7|505
1651025400000|2022-04-27 02:10:00|26174.2|26167.2|26201.7|26194.7|26216.7|26209.7|26171.7|26164.7|153
1651025700000|2022-04-27 02:15:00|26199.2|26192.2|26191.7|26184.7|26201.7|26194.7|26186.7|26179.7|86
1651026000000|2022-04-27 02:20:00|26189.2|26182.2|26194.2|26187.2|26214.2|26207.2|26166.7|26159.7|148
1651026300000|2022-04-27 02:25:00|26196.7|26189.7|26206.7|26199.7|26214.2|26207.2|26186.7|26179.7|144
1651026600000|2022-04-27 02:30:00|26211.7|26204.7|26201.7|26194.7|26211.7|26204.7|26186.7|26179.7|102
1651026900000|2022-04-27 02:35:00|26199.2|26192.2|26199.2|26192.2|26206.7|26199.7|26181.7|26174.7|115
1651027200000|2022-04-27 02:40:00|26201.7|26194.7|26241.7|26234.7|26246.7|26239.7|26194.2|26187.2|226
1651027500000|2022-04-27 02:45:00|26244.2|26237.2|26219.2|26212.2|26244.2|26237.2|26201.7|26194.7|85
1651027800000|2022-04-27 02:50:00|26221.7|26214.7|26276.7|26269.7|26286.7|26279.7|26206.7|26199.7|309
1651028100000|2022-04-27 02:55:00|26274.2|26267.2|26301.7|26294.7|26301.7|26294.7|26254.2|26247.2|431
1651028400000|2022-04-27 03:00:00|26299.2|26292.2|26296.7|26289.7|26306.7|26299.7|26286.7|26279.7|325
1651028700000|2022-04-27 03:05:00|26299.2|26292.2|26279.2|26272.2|26301.7|26294.7|26266.7|26259.7|206
1651029000000|2022-04-27 03:10:00|26276.7|26269.7|26281.7|26274.7|26301.7|26294.7|26274.2|26267.2|153
1651029300000|2022-04-27 03:15:00|26279.2|26272.2|26271.7|26264.7|26281.7|26274.7|26266.7|26259.7|80
1651029600000|2022-04-27 03:20:00|26269.2|26262.2|26276.7|26269.7|26279.2|26272.2|26266.7|26259.7|59
1651029900000|2022-04-27 03:25:00|26274.2|26267.2|26271.7|26264.7|26281.7|26274.7|26266.7|26259.7|114
1651030200000|2022-04-27 03:30:00|26276.7|26269.7|26286.7|26279.7|26286.7|26279.7|26251.7|26244.7|287
1651030500000|2022-04-27 03:35:00|26284.2|26277.2|26286.7|26279.7|26291.7|26284.7|26271.7|26264.7|116
1651030800000|2022-04-27 03:40:00|26289.2|26282.2|26301.7|26294.7|26301.7|26294.7|26276.7|26269.7|190
1651031100000|2022-04-27 03:45:00|26299.2|26292.2|26336.7|26329.7|26341.7|26334.7|26296.7|26289.7|469
1651031400000|2022-04-27 03:50:00|26334.2|26327.2|26309.2|26302.2|26344.2|26337.2|26309.2|26302.2|401
1651031700000|2022-04-27 03:55:00|26311.7|26304.7|26316.7|26309.7|26341.7|26334.7|26309.2|26302.2|173
1651032000000|2022-04-27 04:00:00|26311.7|26304.7|26346.7|26339.7|26346.7|26339.7|26311.7|26304.7|197
1651032300000|2022-04-27 04:05:00|26344.2|26337.2|26326.7|26319.7|26346.7|26339.7|26321.7|26314.7|137
1651032600000|2022-04-27 04:10:00|26329.2|26322.2|26329.2|26322.2|26334.2|26327.2|26316.7|26309.7|134
1651032900000|2022-04-27 04:15:00|26326.7|26319.7|26341.7|26334.7|26351.7|26344.7|26326.7|26319.7|170
1651033200000|2022-04-27 04:20:00|26339.2|26332.2|26311.7|26304.7|26349.2|26342.2|26311.7|26304.7|124
1651033500000|2022-04-27 04:25:00|26314.2|26307.2|26339.2|26332.2|26346.7|26339.7|26311.7|26304.7|168
1651033800000|2022-04-27 04:30:00|26341.7|26334.7|26336.7|26329.7|26356.7|26349.7|26331.7|26324.7|150
1651034100000|2022-04-27 04:35:00|26334.2|26327.2|26334.2|26327.2|26341.7|26334.7|26329.2|26322.2|139
1651034400000|2022-04-27 04:40:00|26331.7|26324.7|26331.7|26324.7|26341.7|26334.7|26321.7|26314.7|147
1651034700000|2022-04-27 04:45:00|26326.7|26319.7|26351.7|26344.7|26351.7|26344.7|26326.7|26319.7|244
1651035000000|2022-04-27 04:50:00|26346.7|26339.7|26326.7|26319.7|26346.7|26339.7|26321.7|26314.7|114
1651035300000|2022-04-27 04:55:00|26329.2|26322.2|26331.7|26324.7|26336.7|26329.7|26321.7|26314.7|115
1651035600000|2022-04-27 05:00:00|26336.7|26329.7|26316.7|26309.7|26346.7|26339.7|26316.7|26309.7|336
1651035900000|2022-04-27 05:05:00|26319.2|26312.2|26329.2|26322.2|26341.7|26334.7|26316.7|26309.7|201
1651036200000|2022-04-27 05:10:00|26331.7|26324.7|26371.7|26364.7|26379.2|26372.2|26331.7|26324.7|295
1651036500000|2022-04-27 05:15:00|26369.2|26362.2|26356.7|26349.7|26376.7|26369.7|26354.2|26347.2|267
1651036800000|2022-04-27 05:20:00|26354.2|26347.2|26346.7|26339.7|26366.7|26359.7|26341.7|26334.7|329
1651037100000|2022-04-27 05:25:00|26344.2|26337.2|26366.7|26359.7|26369.2|26362.2|26341.7|26334.7|239
1651037400000|2022-04-27 05:30:00|26371.7|26364.7|26374.2|26367.2|26386.7|26379.7|26356.7|26349.7|359
1651037700000|2022-04-27 05:35:00|26376.7|26369.7|26391.7|26384.7|26396.7|26389.7|26371.7|26364.7|268
1651038000000|2022-04-27 05:40:00|26396.7|26389.7|26404.2|26397.2|26406.7|26399.7|26386.7|26379.7|359
1651038300000|2022-04-27 05:45:00|26401.7|26394.7|26371.7|26364.7|26401.7|26394.7|26366.7|26359.7|281
1651038600000|2022-04-27 05:50:00|26366.7|26359.7|26371.7|26364.7|26376.7|26369.7|26351.7|26344.7|336
1651038900000|2022-04-27 05:55:00|26366.7|26359.7|26376.7|26369.7|26381.7|26374.7|26351.7|26344.7|881
1651039200000|2022-04-27 06:00:00|26381.7|26374.7|26326.7|26319.7|26381.7|26374.7|26326.7|26319.7|1469
1651039500000|2022-04-27 06:05:00|26321.7|26314.7|26361.7|26354.7|26371.7|26364.7|26321.7|26314.7|1067
1651039800000|2022-04-27 06:10:00|26356.7|26349.7|26396.7|26389.7|26396.7|26389.7|26351.7|26344.7|444
1651040100000|2022-04-27 06:15:00|26391.7|26384.7|26411.7|26404.7|26411.7|26404.7|26391.7|26384.7|357
1651040400000|2022-04-27 06:20:00|26414.2|26407.2|26419.2|26412.2|26431.7|26424.7|26406.7|26399.7|201
1651040700000|2022-04-27 06:25:00|26421.7|26414.7|26411.7|26404.7|26421.7|26414.7|26404.2|26397.2|68
1651041000000|2022-04-27 06:30:00|26409.2|26402.2|26404.2|26397.2|26421.7|26414.7|26401.7|26394.7|81
1651041300000|2022-04-27 06:35:00|26406.7|26399.7|26396.7|26389.7|26414.2|26407.2|26394.2|26387.2|26
1651041600000|2022-04-27 06:40:00|26394.2|26387.2|26389.2|26382.2|26394.2|26387.2|26379.2|26372.2|103
1651041900000|2022-04-27 06:45:00|26391.7|26384.7|26396.7|26389.7|26401.7|26394.7|26384.2|26377.2|33
1651042200000|2022-04-27 06:50:00|26386.7|26379.7|26394.2|26387.2|26396.7|26389.7|26381.7|26374.7|37
1651042500000|2022-04-27 06:55:00|26396.7|26389.7|26399.2|26392.2|26406.7|26399.7|26391.7|26384.7|59
1651042800000|2022-04-27 07:00:00|26396.7|26389.7|26389.2|26382.2|26419.2|26412.2|26376.7|26369.7|101
1651043100000|2022-04-27 07:05:00|26391.7|26384.7|26386.7|26379.7|26406.7|26399.7|26356.7|26349.7|152
1651043400000|2022-04-27 07:10:00|26381.7|26374.7|26346.7|26339.7|26389.2|26382.2|26346.7|26339.7|133
1651043700000|2022-04-27 07:15:00|26344.2|26337.2|26316.7|26309.7|26349.2|26342.2|26309.2|26302.2|220
1651044000000|2022-04-27 07:20:00|26314.2|26307.2|26261.7|26254.7|26319.2|26312.2|26261.7|26254.7|255
1651044300000|2022-04-27 07:25:00|26259.2|26252.2|26219.2|26212.2|26269.2|26262.2|26214.2|26207.2|478
1651044600000|2022-04-27 07:30:00|26216.7|26209.7|26221.7|26214.7|26226.7|26219.7|26186.7|26179.7|985
1651044900000|2022-04-27 07:35:00|26226.7|26219.7|26306.7|26299.7|26306.7|26299.7|26221.7|26214.7|650
1651045200000|2022-04-27 07:40:00|26311.7|26304.7|26326.7|26319.7|26349.2|26342.2|26311.7|26304.7|511
1651045500000|2022-04-27 07:45:00|26329.2|26322.2|26361.7|26354.7|26371.7|26364.7|26314.2|26307.2|257
1651045800000|2022-04-27 07:50:00|26359.2|26352.2|26426.7|26419.7|26426.7|26419.7|26359.2|26352.2|352
1651046100000|2022-04-27 07:55:00|26429.2|26422.2|26461.7|26454.7|26466.7|26459.7|26416.7|26409.7|493
1651046400000|2022-04-27 08:00:00|26466.7|26459.7|26421.7|26414.7|26471.7|26464.7|26411.7|26404.7|263
1651046700000|2022-04-27 08:05:00|26419.2|26412.2|26431.7|26424.7|26441.7|26434.7|26414.2|26407.2|174
1651047000000|2022-04-27 08:10:00|26434.2|26427.2|26496.7|26489.7|26501.7|26494.7|26431.7|26424.7|380
1651047300000|2022-04-27 08:15:00|26499.2|26492.2|26516.7|26509.7|26531.7|26524.7|26486.7|26479.7|328
1651047600000|2022-04-27 08:20:00|26519.2|26512.2|26501.7|26494.7|26526.7|26519.7|26491.7|26484.7|207
1651047900000|2022-04-27 08:25:00|26504.2|26497.2|26486.7|26479.7|26509.2|26502.2|26481.7|26474.7|190
1651048200000|2022-04-27 08:30:00|26491.7|26484.7|26466.7|26459.7|26501.7|26494.7|26466.7|26459.7|87
1651048500000|2022-04-27 08:35:00|26464.2|26457.2|26491.7|26484.7|26496.7|26489.7|26461.7|26454.7|154
1651048800000|2022-04-27 08:40:00|26496.7|26489.7|26501.7|26494.7|26511.7|26504.7|26491.7|26484.7|111
1651049100000|2022-04-27 08:45:00|26499.2|26492.2|26461.7|26454.7|26499.2|26492.2|26446.7|26439.7|138
1651049400000|2022-04-27 08:50:00|26456.7|26449.7|26456.7|26449.7|26474.2|26467.2|26446.7|26439.7|107
1651049700000|2022-04-27 08:55:00|26459.2|26452.2|26476.7|26469.7|26504.2|26497.2|26456.7|26449.7|196
1651050000000|2022-04-27 09:00:00|26474.2|26467.2|26496.7|26489.7|26514.2|26507.2|26471.7|26464.7|144
1651050300000|2022-04-27 09:05:00|26501.7|26494.7|26471.7|26464.7|26516.7|26509.7|26471.7|26464.7|42
1651050600000|2022-04-27 09:10:00|26469.2|26462.2|26489.2|26482.2|26509.2|26502.2|26469.2|26462.2|40
1651050900000|2022-04-27 09:15:00|26491.7|26484.7|26484.2|26477.2|26491.7|26484.7|26471.7|26464.7|132
1651051200000|2022-04-27 09:20:00|26486.7|26479.7|26486.7|26479.7|26501.7|26494.7|26476.7|26469.7|84
1651051500000|2022-04-27 09:25:00|26491.7|26484.7|26491.7|26484.7|26501.7|26494.7|26481.7|26474.7|115
1651051800000|2022-04-27 09:30:00|26489.2|26482.2|26464.2|26457.2|26496.7|26489.7|26461.7|26454.7|74
1651052100000|2022-04-27 09:35:00|26461.7|26454.7|26486.7|26479.7|26491.7|26484.7|26461.7|26454.7|77
1651052400000|2022-04-27 09:40:00|26481.7|26474.7|26491.7|26484.7|26496.7|26489.7|26481.7|26474.7|81
1651052700000|2022-04-27 09:45:00|26489.2|26482.2|26479.2|26472.2|26496.7|26489.7|26471.7|26464.7|79
1651053000000|2022-04-27 09:50:00|26481.7|26474.7|26506.7|26499.7|26511.7|26504.7|26481.7|26474.7|176
1651053300000|2022-04-27 09:55:00|26509.2|26502.2|26529.2|26522.2|26531.7|26524.7|26506.7|26499.7|172
1651053600000|2022-04-27 10:00:00|26531.7|26524.7|26551.7|26544.7|26569.2|26562.2|26521.7|26514.7|1293
1651053900000|2022-04-27 10:05:00|26556.7|26549.7|26551.7|26544.7|26564.2|26557.2|26546.7|26539.7|183
1651054200000|2022-04-27 10:10:00|26549.2|26542.2|26551.7|26544.7|26561.7|26554.7|26546.7|26539.7|132
1651054500000|2022-04-27 10:15:00|26554.2|26547.2|26544.2|26537.2|26556.7|26549.7|26541.7|26534.7|118
1651054800000|2022-04-27 10:20:00|26541.7|26534.7|26546.7|26539.7|26556.7|26549.7|26539.2|26532.2|79
1651055100000|2022-04-27 10:25:00|26541.7|26534.7|26541.7|26534.7|26546.7|26539.7|26536.7|26529.7|93
1651055400000|2022-04-27 10:30:00|26539.2|26532.2|26536.7|26529.7|26546.7|26539.7|26536.7|26529.7|121
1651055700000|2022-04-27 10:35:00|26531.7|26524.7|26536.7|26529.7|26551.7|26544.7|26521.7|26514.7|177
1651056000000|2022-04-27 10:40:00|26539.2|26532.2|26526.7|26519.7|26546.7|26539.7|26524.2|26517.2|61
1651056300000|2022-04-27 10:45:00|26516.7|26509.7|26521.7|26514.7|26551.7|26544.7|26476.7|26469.7|709
1651056600000|2022-04-27 10:50:00|26519.2|26512.2|26561.7|26554.7|26561.7|26554.7|26516.7|26509.7|129
1651056900000|2022-04-27 10:55:00|26556.7|26549.7|26546.7|26539.7|26566.7|26559.7|26534.2|26527.2|76
1651057200000|2022-04-27 11:00:00|26544.2|26537.2|26506.7|26499.7|26546.7|26539.7|26496.7|26489.7|117
1651057500000|2022-04-27 11:05:00|26501.7|26494.7|26481.7|26474.7|26506.7|26499.7|26476.7|26469.7|126
1651057800000|2022-04-27 11:10:00|26479.2|26472.2|26486.7|26479.7|26496.7|26489.7|26476.7|26469.7|78
1651058100000|2022-04-27 11:15:00|26489.2|26482.2|26466.7|26459.7|26491.7|26484.7|26466.7|26459.7|77
1651058400000|2022-04-27 11:20:00|26464.2|26457.2|26431.7|26424.7|26476.7|26469.7|26426.7|26419.7|525
1651058700000|2022-04-27 11:25:00|26434.2|26427.2|26396.7|26389.7|26439.2|26432.2|26389.2|26382.2|429
1651059000000|2022-04-27 11:30:00|26394.2|26387.2|26401.7|26394.7|26411.7|26404.7|26381.7|26374.7|120
1651059300000|2022-04-27 11:35:00|26406.7|26399.7|26411.7|26404.7|26419.2|26412.2|26401.7|26394.7|156
1651059600000|2022-04-27 11:40:00|26416.7|26409.7|26431.7|26424.7|26434.2|26427.2|26411.7|26404.7|233
1651059900000|2022-04-27 11:45:00|26434.2|26427.2|26436.7|26429.7|26451.7|26444.7|26426.7|26419.7|343
1651060200000|2022-04-27 11:50:00|26434.2|26427.2|26416.7|26409.7|26439.2|26432.2|26409.2|26402.2|155
1651060500000|2022-04-27 11:55:00|26414.2|26407.2|26399.2|26392.2|26419.2|26412.2|26381.7|26374.7|168
1651060800000|2022-04-27 12:00:00|26396.7|26389.7|26421.7|26414.7|26431.7|26424.7|26386.7|26379.7|188
1651061100000|2022-04-27 12:05:00|26424.2|26417.2|26446.7|26439.7|26446.7|26439.7|26406.7|26399.7|134
1651061400000|2022-04-27 12:10:00|26441.7|26434.7|26436.7|26429.7|26446.7|26439.7|26429.2|26422.2|155
1651061700000|2022-04-27 12:15:00|26434.2|26427.2|26411.7|26404.7|26436.7|26429.7|26406.7|26399.7|98
1651062000000|2022-04-27 12:20:00|26409.2|26402.2|26401.7|26394.7|26419.2|26412.2|26396.7|26389.7|149
1651062300000|2022-04-27 12:25:00|26396.7|26389.7|26406.7|26399.7|26411.7|26404.7|26391.7|26384.7|92
1651062600000|2022-04-27 12:30:00|26409.2|26402.2|26386.7|26379.7|26426.7|26419.7|26371.7|26364.7|146
1651062900000|2022-04-27 12:35:00|26384.2|26377.2|26411.7|26404.7|26411.7|26404.7|26371.7|26364.7|95
1651063200000|2022-04-27 12:40:00|26414.2|26407.2|26396.7|26389.7|26416.7|26409.7|26389.2|26382.2|101
1651063500000|2022-04-27 12:45:00|26394.2|26387.2|26386.7|26379.7|26401.7|26394.7|26376.7|26369.7|82
1651063800000|2022-04-27 12:50:00|26384.2|26377.2|26396.7|26389.7|26406.7|26399.7|26381.7|26374.7|57
1651064100000|2022-04-27 12:55:00|26401.7|26394.7|26406.7|26399.7|26416.7|26409.7|26391.7|26384.7|69
1651064400000|2022-04-27 13:00:00|26401.7|26394.7|26396.7|26389.7|26421.7|26414.7|26396.7|26389.7|83
1651064700000|2022-04-27 13:05:00|26399.2|26392.2|26374.2|26367.2|26401.7|26394.7|26359.2|26352.2|200
1651065000000|2022-04-27 13:10:00|26376.7|26369.7|26381.7|26374.7|26391.7|26384.7|26366.7|26359.7|131
1651065300000|2022-04-27 13:15:00|26379.2|26372.2|26391.7|26384.7|26406.7|26399.7|26376.7|26369.7|112
1651065600000|2022-04-27 13:20:00|26394.2|26387.2|26391.7|26384.7|26406.7|26399.7|26386.7|26379.7|69
1651065900000|2022-04-27 13:25:00|26396.7|26389.7|26384.2|26377.2|26411.7|26404.7|26384.2|26377.2|176
1651066200000|2022-04-27 13:30:00|26381.7|26374.7|26411.7|26404.7|26446.7|26439.7|26381.7|26374.7|422
1651066500000|2022-04-27 13:35:00|26416.7|26409.7|26421.7|26414.7|26436.7|26429.7|26394.2|26387.2|424
1651066800000|2022-04-27 13:40:00|26424.2|26417.2|26511.7|26504.7|26511.7|26504.7|26416.7|26409.7|528
1651067100000|2022-04-27 13:45:00|26514.2|26507.2|26546.7|26539.7|26546.7|26539.7|26491.7|26484.7|856
1651067400000|2022-04-27 13:50:00|26551.7|26544.7|26494.2|26487.2|26576.7|26569.7|26484.2|26477.2|1132
1651067700000|2022-04-27 13:55:00|26496.7|26489.7|26486.7|26479.7|26501.7|26494.7|26461.7|26454.7|299
1651068000000|2022-04-27 14:00:00|26489.2|26482.2|26436.7|26429.7|26524.2|26517.2|26426.7|26419.7|347
1651068300000|2022-04-27 14:05:00|26441.7|26434.7|26406.7|26399.7|26449.2|26442.2|26399.2|26392.2|411
1651068600000|2022-04-27 14:10:00|26404.2|26397.2|26349.2|26342.2|26411.7|26404.7|26346.7|26339.7|339
1651068900000|2022-04-27 14:15:00|26351.7|26344.7|26336.7|26329.7|26351.7|26344.7|26311.7|26304.7|475
1651069200000|2022-04-27 14:20:00|26334.2|26327.2|26341.7|26334.7|26371.7|26364.7|26321.7|26314.7|375
1651069500000|2022-04-27 14:25:00|26336.7|26329.7|26291.7|26284.7|26364.2|26357.2|26291.7|26284.7|394
1651069800000|2022-04-27 14:30:00|26294.2|26287.2|26301.7|26294.7|26306.7|26299.7|26266.7|26259.7|445
1651070100000|2022-04-27 14:35:00|26304.2|26297.2|26356.7|26349.7|26366.7|26359.7|26296.7|26289.7|374
1651070400000|2022-04-27 14:40:00|26354.2|26347.2|26371.7|26364.7|26391.7|26384.7|26349.2|26342.2|186
1651070700000|2022-04-27 14:45:00|26376.7|26369.7|26406.7|26399.7|26409.2|26402.2|26361.7|26354.7|264
1651071000000|2022-04-27 14:50:00|26409.2|26402.2|26366.7|26359.7|26411.7|26404.7|26361.7|26354.7|296
1651071300000|2022-04-27 14:55:00|26364.2|26357.2|26359.2|26352.2|26389.2|26382.2|26356.7|26349.7|186
1651071600000|2022-04-27 15:00:00|26364.2|26357.2|26389.2|26382.2|26459.2|26452.2|26356.7|26349.7|906
1651071900000|2022-04-27 15:05:00|26391.7|26384.7|26371.7|26364.7|26396.7|26389.7|26356.7|26349.7|451
1651072200000|2022-04-27 15:10:00|26374.2|26367.2|26369.2|26362.2|26401.7|26394.7|26344.2|26337.2|193
1651072500000|2022-04-27 15:15:00|26371.7|26364.7|26406.7|26399.7|26419.2|26412.2|26371.7|26364.7|387
1651072800000|2022-04-27 15:20:00|26409.2|26402.2|26401.7|26394.7|26419.2|26412.2|26361.7|26354.7|201
1651073100000|2022-04-27 15:25:00|26396.7|26389.7|26431.7|26424.7|26439.2|26432.2|26389.2|26382.2|290
1651073400000|2022-04-27 15:30:00|26436.7|26429.7|26479.2|26472.2|26486.7|26479.7|26431.7|26424.7|617
1651073700000|2022-04-27 15:35:00|26481.7|26474.7|26456.7|26449.7|26491.7|26484.7|26456.7|26449.7|548
1651074000000|2022-04-27 15:40:00|26459.2|26452.2|26461.7|26454.7|26491.7|26484.7|26451.7|26444.7|318
1651074300000|2022-04-27 15:45:00|26464.2|26457.2|26461.7|26454.7|26471.7|26464.7|26446.7|26439.7|132
1651074600000|2022-04-27 15:50:00|26464.2|26457.2|26416.7|26409.7|26466.7|26459.7|26406.7|26399.7|139
1651074900000|2022-04-27 15:55:00|26414.2|26407.2|26441.7|26434.7|26441.7|26434.7|26411.7|26404.7|73
1651075200000|2022-04-27 16:00:00|26439.2|26432.2|26431.7|26424.7|26451.7|26444.7|26401.7|26394.7|210
1651075500000|2022-04-27 16:05:00|26429.2|26422.2|26476.7|26469.7|26481.7|26474.7|26426.7|26419.7|102
1651075800000|2022-04-27 16:10:00|26479.2|26472.2|26469.2|26462.2|26481.7|26474.7|26459.2|26452.2|69
1651076100000|2022-04-27 16:15:00|26466.7|26459.7|26461.7|26454.7|26486.7|26479.7|26446.7|26439.7|57
1651076400000|2022-04-27 16:20:00|26464.2|26457.2|26546.7|26539.7|26551.7|26544.7|26451.7|26444.7|670
1651076700000|2022-04-27 16:25:00|26551.7|26544.7|26566.7|26559.7|26571.7|26564.7|26536.7|26529.7|256
1651077000000|2022-04-27 16:30:00|26571.7|26564.7|26556.7|26549.7|26576.7|26569.7|26546.7|26539.7|180
1651077300000|2022-04-27 16:35:00|26551.7|26544.7|26541.7|26534.7|26556.7|26549.7|26521.7|26514.7|141
1651077600000|2022-04-27 16:40:00|26544.2|26537.2|26561.7|26554.7|26589.2|26582.2|26531.7|26524.7|110
1651077900000|2022-04-27 16:45:00|26564.2|26557.2|26541.7|26534.7|26571.7|26564.7|26536.7|26529.7|157
1651078200000|2022-04-27 16:50:00|26544.2|26537.2|26546.7|26539.7|26551.7|26544.7|26529.2|26522.2|58
1651078500000|2022-04-27 16:55:00|26541.7|26534.7|26551.7|26544.7|26554.2|26547.2|26531.7|26524.7|57
1651078800000|2022-04-27 17:00:00|26546.7|26539.7|26556.7|26549.7|26566.7|26559.7|26476.7|26469.7|415
1651079100000|2022-04-27 17:05:00|26559.2|26552.2|26506.7|26499.7|26571.7|26564.7|26504.2|26497.2|128
1651079400000|2022-04-27 17:10:00|26511.7|26504.7|26506.7|26499.7|26526.7|26519.7|26481.7|26474.7|142
1651079700000|2022-04-27 17:15:00|26509.2|26502.2|26496.7|26489.7|26511.7|26504.7|26491.7|26484.7|79
1651080000000|2022-04-27 17:20:00|26499.2|26492.2|26506.7|26499.7|26526.7|26519.7|26494.2|26487.2|124
1651080300000|2022-04-27 17:25:00|26509.2|26502.2|26544.2|26537.2|26544.2|26537.2|26466.7|26459.7|264
1651080600000|2022-04-27 17:30:00|26546.7|26539.7|26544.2|26537.2|26556.7|26549.7|26521.7|26514.7|119
1651080900000|2022-04-27 17:35:00|26546.7|26539.7|26526.7|26519.7|26561.7|26554.7|26509.2|26502.2|109
1651081200000|2022-04-27 17:40:00|26524.2|26517.2|26521.7|26514.7|26531.7|26524.7|26501.7|26494.7|53
1651081500000|2022-04-27 17:45:00|26519.2|26512.2|26546.7|26539.7|26556.7|26549.7|26504.2|26497.2|102
1651081800000|2022-04-27 17:50:00|26544.2|26537.2|26559.2|26552.2|26566.7|26559.7|26536.7|26529.7|115
1651082100000|2022-04-27 17:55:00|26556.7|26549.7|26556.7|26549.7|26561.7|26554.7|26534.2|26527.2|54
1651082400000|2022-04-27 18:00:00|26551.7|26544.7|26531.7|26524.7|26561.7|26554.7|26526.7|26519.7|98
1651082700000|2022-04-27 18:05:00|26534.2|26527.2|26536.7|26529.7|26554.2|26547.2|26526.7|26519.7|70
1651083000000|2022-04-27 18:10:00|26539.2|26532.2|26546.7|26539.7|26556.7|26549.7|26519.2|26512.2|116
1651083300000|2022-04-27 18:15:00|26549.2|26542.2|26491.7|26484.7|26551.7|26544.7|26491.7|26484.7|193
1651083600000|2022-04-27 18:20:00|26496.7|26489.7|26489.2|26482.2|26519.2|26512.2|26489.2|26482.2|243
1651083900000|2022-04-27 18:25:00|26486.7|26479.7|26466.7|26459.7|26496.7|26489.7|26456.7|26449.7|254
1651084200000|2022-04-27 18:30:00|26461.7|26454.7|26491.7|26484.7|26501.7|26494.7|26456.7|26449.7|99
1651084500000|2022-04-27 18:35:00|26489.2|26482.2|26484.2|26477.2|26499.2|26492.2|26431.7|26424.7|203
1651084800000|2022-04-27 18:40:00|26486.7|26479.7|26509.2|26502.2|26521.7|26514.7|26481.7|26474.7|120
1651085100000|2022-04-27 18:45:00|26511.7|26504.7|26486.7|26479.7|26526.7|26519.7|26469.2|26462.2|68
1651085400000|2022-04-27 18:50:00|26491.7|26484.7|26449.2|26442.2|26491.7|26484.7|26441.7|26434.7|90
1651085700000|2022-04-27 18:55:00|26446.7|26439.7|26406.7|26399.7|26446.7|26439.7|26386.7|26379.7|214
1651086000000|2022-04-27 19:00:00|26409.2|26402.2|26376.7|26369.7|26414.2|26407.2|26364.2|26357.2|197
1651086300000|2022-04-27 19:05:00|26379.2|26372.2|26379.2|26372.2|26399.2|26392.2|26351.7|26344.7|138
1651086600000|2022-04-27 19:10:00|26381.7|26374.7|26386.7|26379.7|26401.7|26394.7|26356.7|26349.7|107
1651086900000|2022-04-27 19:15:00|26381.7|26374.7|26371.7|26364.7|26406.7|26399.7|26351.7|26344.7|133
1651087200000|2022-04-27 19:20:00|26369.2|26362.2|26359.2|26352.2|26379.2|26372.2|26336.7|26329.7|83
1651087500000|2022-04-27 19:25:00|26356.7|26349.7|26374.2|26367.2|26391.7|26384.7|26356.7|26349.7|87
1651087800000|2022-04-27 19:30:00|26371.7|26364.7|26366.7|26359.7|26394.2|26387.2|26361.7|26354.7|182
1651088100000|2022-04-27 19:35:00|26364.2|26357.2|26341.7|26334.7|26384.2|26377.2|26326.7|26319.7|173
1651088400000|2022-04-27 19:40:00|26346.7|26339.7|26379.2|26372.2|26391.7|26384.7|26331.7|26324.7|327
1651088700000|2022-04-27 19:45:00|26381.7|26374.7|26346.7|26339.7|26401.7|26394.7|26341.7|26334.7|140
1651089000000|2022-04-27 19:50:00|26339.2|26332.2|26371.7|26364.7|26389.2|26382.2|26319.2|26312.2|429
1651089300000|2022-04-27 19:55:00|26376.7|26369.7|26359.2|26352.2|26396.7|26389.7|26354.2|26347.2|308
1651089600000|2022-04-27 20:00:00|26361.7|26354.7|26364.2|26357.2|26371.7|26364.7|26344.2|26337.2|120
1651089900000|2022-04-27 20:05:00|26366.7|26359.7|26384.2|26377.2|26419.2|26412.2|26361.7|26354.7|144
1651090200000|2022-04-27 20:10:00|26386.7|26379.7|26394.2|26387.2|26409.2|26402.2|26379.2|26372.2|39
1651090500000|2022-04-27 20:15:00|26396.7|26389.7|26419.2|26412.2|26419.2|26412.2|26394.2|26387.2|30
1651090800000|2022-04-27 20:20:00|26416.7|26409.7|26429.2|26422.2|26434.2|26427.2|26414.2|26407.2|42
1651091100000|2022-04-27 20:25:00|26431.7|26424.7|26426.7|26419.7|26434.2|26427.2|26421.7|26414.7|6
1651091400000|2022-04-27 20:30:00|26424.2|26417.2|26444.2|26437.2|26449.2|26442.2|26421.7|26414.7|27
1651091700000|2022-04-27 20:35:00|26446.7|26439.7|26459.2|26452.2|26459.2|26452.2|26444.2|26437.2|30
1651092000000|2022-04-27 20:40:00|26456.7|26449.7|26464.2|26457.2|26464.2|26457.2|26441.7|26434.7|20
1651092300000|2022-04-27 20:45:00|26461.7|26454.7|26484.2|26477.2|26489.2|26482.2|26456.7|26449.7|20
1651092600000|2022-04-27 20:50:00|26481.7|26474.7|26479.2|26472.2|26494.2|26487.2|26461.7|26454.7|68
1651092900000|2022-04-27 20:55:00|26481.7|26474.7|26480.7|26465.7|26494.2|26487.2|26459.2|26452.2|42
1651093200000|2022-04-27 21:00:00|26483.2|26468.2|26455.7|26440.7|26490.7|26475.7|26448.2|26433.2|4
1651093500000|2022-04-27 21:05:00|26453.2|26438.2|26468.2|26453.2|26473.2|26458.2|26448.2|26433.2|2
1651093800000|2022-04-27 21:10:00|26470.7|26455.7|26465.7|26450.7|26473.2|26458.2|26465.7|26450.7|0
1651094100000|2022-04-27 21:15:00|26470.9|26440.9|26478|26448|26478|26448|26468.9|26438.9|19476
1651094400000|2022-04-27 21:20:00|26478.3|26448.3|26481.1|26451.1|26481.4|26451.4|26477.7|26447.7|0
1651094700000|2022-04-27 21:25:00|26480.6|26450.6|26479.8|26449.8|26481.4|26451.4|26479.2|26449.2|0
1651095000000|2022-04-27 21:30:00|26478.9|26448.9|26481|26451|26481.3|26451.3|26478.1|26448.1|0
1651095300000|2022-04-27 21:35:00|26481.1|26451.1|26486|26456|26488.5|26458.5|26481.1|26451.1|0
1651095600000|2022-04-27 21:40:00|26486.1|26456.1|26486.4|26456.4|26486.8|26456.8|26481.8|26451.8|0
1651095900000|2022-04-27 21:45:00|26484.8|26454.8|26485.7|26455.7|26489.8|26459.8|26484.8|26454.8|0
1651096200000|2022-04-27 21:50:00|26487.8|26457.8|26492|26462|26492|26462|26486.8|26456.8|0
1651096500000|2022-04-27 21:55:00|26491.5|26461.5|26492.8|26462.8|26493.3|26463.3|26491.1|26461.1|0
1651096800000|2022-04-27 22:00:00|26506.3|26476.3|26488.2|26473.2|26509.4|26485.7|26480.7|26465.7|25
1651097100000|2022-04-27 22:05:00|26485.7|26470.7|26478.2|26463.2|26495.7|26480.7|26478.2|26463.2|5
1651097400000|2022-04-27 22:10:00|26475.7|26460.7|26463.2|26448.2|26475.7|26460.7|26453.2|26438.2|64
1651097700000|2022-04-27 22:15:00|26480.7|26465.7|26473.2|26458.2|26490.7|26475.7|26468.2|26453.2|23
1651098000000|2022-04-27 22:20:00|26468.2|26453.2|26475.7|26460.7|26480.7|26465.7|26465.7|26450.7|9
1651098300000|2022-04-27 22:25:00|26473.2|26458.2|26468.2|26453.2|26473.2|26458.2|26468.2|26453.2|5
1651098600000|2022-04-27 22:30:00|26465.7|26450.7|26470.7|26455.7|26478.2|26463.2|26463.2|26448.2|7
1651098900000|2022-04-27 22:35:00|26468.2|26453.2|26483.2|26468.2|26483.2|26468.2|26468.2|26453.2|2
1651099200000|2022-04-27 22:40:00|26480.7|26465.7|26485.7|26470.7|26493.2|26478.2|26480.7|26465.7|36
1651099500000|2022-04-27 22:45:00|26490.7|26475.7|26488.2|26473.2|26493.2|26478.2|26488.2|26473.2|16
1651099800000|2022-04-27 22:50:00|26485.7|26470.7|26485.7|26470.7|26485.7|26470.7|26480.7|26465.7|11
1651100100000|2022-04-27 22:55:00|26488.2|26473.2|26480.7|26465.7|26488.2|26473.2|26475.7|26460.7|12
1651100400000|2022-04-27 23:00:00|26478.2|26463.2|26445.7|26430.7|26478.2|26463.2|26445.7|26430.7|86
1651100700000|2022-04-27 23:05:00|26448.2|26433.2|26463.2|26448.2|26463.2|26448.2|26445.7|26430.7|31
1651101000000|2022-04-27 23:10:00|26465.7|26450.7|26468.2|26453.2|26470.7|26455.7|26463.2|26448.2|4
1651101300000|2022-04-27 23:15:00|26465.7|26450.7|26468.2|26453.2|26468.2|26453.2|26455.7|26440.7|20
1651101600000|2022-04-27 23:20:00|26465.7|26450.7|26473.2|26458.2|26480.7|26465.7|26465.7|26450.7|2
1651101900000|2022-04-27 23:25:00|26475.7|26460.7|26473.2|26458.2|26490.7|26475.7|26473.2|26458.2|28
1651102200000|2022-04-27 23:30:00|26470.7|26455.7|26501.7|26494.7|26501.7|26494.7|26456.7|26449.7|26421
1651102500000|2022-04-27 23:35:00|26499.2|26492.2|26486.7|26479.7|26506.7|26499.7|26476.7|26469.7|190
1651102800000|2022-04-27 23:40:00|26484.2|26477.2|26426.7|26419.7|26484.2|26477.2|26426.7|26419.7|196
1651103100000|2022-04-27 23:45:00|26424.2|26417.2|26416.7|26409.7|26476.7|26469.7|26411.7|26404.7|393
1651103400000|2022-04-27 23:50:00|26419.2|26412.2|26366.7|26359.7|26431.7|26424.7|26366.7|26359.7|275
1651103700000|2022-04-27 23:55:00|26369.2|26362.2|26416.7|26409.7|26416.7|26409.7|26369.2|26362.2|303
1651104000000|2022-04-28 00:00:00|26414.2|26407.2|26341.7|26334.7|26421.7|26414.7|26331.7|26324.7|909
1651104300000|2022-04-28 00:05:00|26346.7|26339.7|26396.7|26389.7|26401.7|26394.7|26334.2|26327.2|580
1651104600000|2022-04-28 00:10:00|26394.2|26387.2|26431.7|26424.7|26444.2|26437.2|26379.2|26372.2|432
1651104900000|2022-04-28 00:15:00|26429.2|26422.2|26396.7|26389.7|26431.7|26424.7|26376.7|26369.7|467
1651105200000|2022-04-28 00:20:00|26391.7|26384.7|26351.7|26344.7|26391.7|26384.7|26341.7|26334.7|362
1651105500000|2022-04-28 00:25:00|26346.7|26339.7|26371.7|26364.7|26391.7|26384.7|26344.2|26337.2|234
1651105800000|2022-04-28 00:30:00|26361.7|26354.7|26351.7|26344.7|26374.2|26367.2|26341.7|26334.7|321
1651106100000|2022-04-28 00:35:00|26349.2|26342.2|26386.7|26379.7|26389.2|26382.2|26349.2|26342.2|198
1651106400000|2022-04-28 00:40:00|26389.2|26382.2|26421.7|26414.7|26426.7|26419.7|26386.7|26379.7|317
1651106700000|2022-04-28 00:45:00|26429.2|26422.2|26439.2|26432.2|26466.7|26459.7|26421.7|26414.7|566
1651107000000|2022-04-28 00:50:00|26436.7|26429.7|26499.2|26492.2|26511.7|26504.7|26431.7|26424.7|547
1651107300000|2022-04-28 00:55:00|26501.7|26494.7|26506.7|26499.7|26511.7|26504.7|26486.7|26479.7|294
1651107600000|2022-04-28 01:00:00|26511.7|26504.7|26521.7|26514.7|26526.7|26519.7|26491.7|26484.7|401
1651107900000|2022-04-28 01:05:00|26526.7|26519.7|26481.7|26474.7|26526.7|26519.7|26479.2|26472.2|343
1651108200000|2022-04-28 01:10:00|26486.7|26479.7|26501.7|26494.7|26501.7|26494.7|26486.7|26479.7|148
1651108500000|2022-04-28 01:15:00|26499.2|26492.2|26494.2|26487.2|26516.7|26509.7|26476.7|26469.7|278
1651108800000|2022-04-28 01:20:00|26491.7|26484.7|26486.7|26479.7|26516.7|26509.7|26476.7|26469.7|209
1651109100000|2022-04-28 01:25:00|26484.2|26477.2|26496.7|26489.7|26509.2|26502.2|26481.7|26474.7|172
1651109400000|2022-04-28 01:30:00|26494.2|26487.2|26451.7|26444.7|26506.7|26499.7|26441.7|26434.7|451
1651109700000|2022-04-28 01:35:00|26454.2|26447.2|26476.7|26469.7|26481.7|26474.7|26419.2|26412.2|380
1651110000000|2022-04-28 01:40:00|26479.2|26472.2|26511.7|26504.7|26521.7|26514.7|26471.7|26464.7|652
1651110300000|2022-04-28 01:45:00|26514.2|26507.2|26511.7|26504.7|26521.7|26514.7|26499.2|26492.2|170
1651110600000|2022-04-28 01:50:00|26516.7|26509.7|26536.7|26529.7|26541.7|26534.7|26511.7|26504.7|323
1651110900000|2022-04-28 01:55:00|26539.2|26532.2|26541.7|26534.7|26551.7|26544.7|26526.7|26519.7|276
1651111200000|2022-04-28 02:00:00|26544.2|26537.2|26546.7|26539.7|26556.7|26549.7|26531.7|26524.7|190
1651111500000|2022-04-28 02:05:00|26549.2|26542.2|26531.7|26524.7|26551.7|26544.7|26531.7|26524.7|105
1651111800000|2022-04-28 02:10:00|26529.2|26522.2|26556.7|26549.7|26561.7|26554.7|26529.2|26522.2|224
1651112100000|2022-04-28 02:15:00|26559.2|26552.2|26556.7|26549.7|26561.7|26554.7|26536.7|26529.7|255
1651112400000|2022-04-28 02:20:00|26554.2|26547.2|26551.7|26544.7|26556.7|26549.7|26536.7|26529.7|163
1651112700000|2022-04-28 02:25:00|26556.7|26549.7|26549.2|26542.2|26561.7|26554.7|26536.7|26529.7|222
1651113000000|2022-04-28 02:30:00|26546.7|26539.7|26559.2|26552.2|26561.7|26554.7|26536.7|26529.7|100
1651113300000|2022-04-28 02:35:00|26556.7|26549.7|26561.7|26554.7|26564.2|26557.2|26551.7|26544.7|59
1651113600000|2022-04-28 02:40:00|26566.7|26559.7|26576.7|26569.7|26576.7|26569.7|26561.7|26554.7|134
1651113900000|2022-04-28 02:45:00|26574.2|26567.2|26556.7|26549.7|26581.7|26574.7|26556.7|26549.7|99
1651114200000|2022-04-28 02:50:00|26559.2|26552.2|26559.2|26552.2|26566.7|26559.7|26556.7|26549.7|66
1651114500000|2022-04-28 02:55:00|26561.7|26554.7|26549.2|26542.2|26561.7|26554.7|26546.7|26539.7|37
1651114800000|2022-04-28 03:00:00|26551.7|26544.7|26536.7|26529.7|26551.7|26544.7|26526.7|26519.7|96
1651115100000|2022-04-28 03:05:00|26534.2|26527.2|26551.7|26544.7|26551.7|26544.7|26531.7|26524.7|147
1651115400000|2022-04-28 03:10:00|26556.7|26549.7|26594.2|26587.2|26596.7|26589.7|26541.7|26534.7|723
1651115700000|2022-04-28 03:15:00|26596.7|26589.7|26581.7|26574.7|26626.7|26619.7|26566.7|26559.7|645
1651116000000|2022-04-28 03:20:00|26576.7|26569.7|26581.7|26574.7|26594.2|26587.2|26559.2|26552.2|221
1651116300000|2022-04-28 03:25:00|26586.7|26579.7|26596.7|26589.7|26616.7|26609.7|26586.7|26579.7|452
1651116600000|2022-04-28 03:30:00|26601.7|26594.7|26641.7|26634.7|26646.7|26639.7|26591.7|26584.7|360
1651116900000|2022-04-28 03:35:00|26636.7|26629.7|26626.7|26619.7|26651.7|26644.7|26621.7|26614.7|286
1651117200000|2022-04-28 03:40:00|26624.2|26617.2|26626.7|26619.7|26634.2|26627.2|26616.7|26609.7|233
1651117500000|2022-04-28 03:45:00|26624.2|26617.2|26656.7|26649.7|26661.7|26654.7|26624.2|26617.2|323
1651117800000|2022-04-28 03:50:00|26661.7|26654.7|26656.7|26649.7|26671.7|26664.7|26651.7|26644.7|193
1651118100000|2022-04-28 03:55:00|26659.2|26652.2|26676.7|26669.7|26684.2|26677.2|26651.7|26644.7|226
1651118400000|2022-04-28 04:00:00|26679.2|26672.2|26696.7|26689.7|26706.7|26699.7|26671.7|26664.7|443
1651118700000|2022-04-28 04:05:00|26701.7|26694.7|26706.7|26699.7|26711.7|26704.7|26691.7|26684.7|350
1651119000000|2022-04-28 04:10:00|26714.2|26707.2|26736.7|26729.7|26741.7|26734.7|26706.7|26699.7|445
1651119300000|2022-04-28 04:15:00|26731.7|26724.7|26706.7|26699.7|26741.7|26734.7|26706.7|26699.7|293
1651119600000|2022-04-28 04:20:00|26704.2|26697.2|26716.7|26709.7|26726.7|26719.7|26701.7|26694.7|249
1651119900000|2022-04-28 04:25:00|26719.2|26712.2|26746.7|26739.7|26751.7|26744.7|26716.7|26709.7|252
1651120200000|2022-04-28 04:30:00|26751.7|26744.7|26761.7|26754.7|26761.7|26754.7|26741.7|26734.7|443
1651120500000|2022-04-28 04:35:00|26759.2|26752.2|26766.7|26759.7|26769.2|26762.2|26751.7|26744.7|311
1651120800000|2022-04-28 04:40:00|26761.7|26754.7|26781.7|26774.7|26786.7|26779.7|26761.7|26754.7|396
1651121100000|2022-04-28 04:45:00|26784.2|26777.2|26791.7|26784.7|26801.7|26794.7|26781.7|26774.7|267
1651121400000|2022-04-28 04:50:00|26794.2|26787.2|26796.7|26789.7|26801.7|26794.7|26776.7|26769.7|195
1651121700000|2022-04-28 04:55:00|26791.7|26784.7|26796.7|26789.7|26801.7|26794.7|26786.7|26779.7|266
1651122000000|2022-04-28 05:00:00|26794.2|26787.2|26781.7|26774.7|26794.2|26787.2|26761.7|26754.7|530
1651122300000|2022-04-28 05:05:00|26786.7|26779.7|26786.7|26779.7|26791.7|26784.7|26766.7|26759.7|336
1651122600000|2022-04-28 05:10:00|26789.2|26782.2|26791.7|26784.7|26796.7|26789.7|26776.7|26769.7|239
1651122900000|2022-04-28 05:15:00|26789.2|26782.2|26766.7|26759.7|26791.7|26784.7|26761.7|26754.7|363
1651123200000|2022-04-28 05:20:00|26769.2|26762.2|26756.7|26749.7|26781.7|26774.7|26751.7|26744.7|308
1651123500000|2022-04-28 05:25:00|26754.2|26747.2|26781.7|26774.7|26781.7|26774.7|26746.7|26739.7|591
1651123800000|2022-04-28 05:30:00|26784.2|26777.2|26799.2|26792.2|26801.7|26794.7|26781.7|26774.7|399
1651124100000|2022-04-28 05:35:00|26801.7|26794.7|26814.2|26807.2|26836.7|26829.7|26796.7|26789.7|718
1651124400000|2022-04-28 05:40:00|26811.7|26804.7|26841.7|26834.7|26844.2|26837.2|26806.7|26799.7|604
1651124700000|2022-04-28 05:45:00|26839.2|26832.2|26856.7|26849.7|26866.7|26859.7|26826.7|26819.7|908
1651125000000|2022-04-28 05:50:00|26854.2|26847.2|26861.7|26854.7|26869.2|26862.2|26841.7|26834.7|522
1651125300000|2022-04-28 05:55:00|26859.2|26852.2|26841.7|26834.7|26871.7|26864.7|26836.7|26829.7|1430
1651125600000|2022-04-28 06:00:00|26846.7|26839.7|26856.7|26849.7|26866.7|26859.7|26806.7|26799.7|2204
1651125900000|2022-04-28 06:05:00|26861.7|26854.7|26869.2|26862.2|26881.7|26874.7|26846.7|26839.7|834
1651126200000|2022-04-28 06:10:00|26866.7|26859.7|26861.7|26854.7|26886.7|26879.7|26851.7|26844.7|388
1651126500000|2022-04-28 06:15:00|26866.7|26859.7|26881.7|26874.7|26881.7|26874.7|26859.2|26852.2|276
1651126800000|2022-04-28 06:20:00|26884.2|26877.2|26889.2|26882.2|26899.2|26892.2|26876.7|26869.7|179
1651127100000|2022-04-28 06:25:00|26891.7|26884.7|26884.2|26877.2|26894.2|26887.2|26879.2|26872.2|72
1651127400000|2022-04-28 06:30:00|26886.7|26879.7|26891.7|26884.7|26906.7|26899.7|26881.7|26874.7|75
1651127700000|2022-04-28 06:35:00|26894.2|26887.2|26881.7|26874.7|26896.7|26889.7|26879.2|26872.2|29
1651128000000|2022-04-28 06:40:00|26876.7|26869.7|26899.2|26892.2|26901.7|26894.7|26871.7|26864.7|100
1651128300000|2022-04-28 06:45:00|26901.7|26894.7|26891.7|26884.7|26904.2|26897.2|26876.7|26869.7|197
1651128600000|2022-04-28 06:50:00|26894.2|26887.2|26904.2|26897.2|26911.7|26904.7|26889.2|26882.2|45
1651128900000|2022-04-28 06:55:00|26906.7|26899.7|26944.2|26937.2|26946.7|26939.7|26904.2|26897.2|202
1651129200000|2022-04-28 07:00:00|26936.7|26929.7|26956.7|26949.7|26964.2|26957.2|26924.2|26917.2|672
1651129500000|2022-04-28 07:05:00|26959.2|26952.2|26941.7|26934.7|26959.2|26952.2|26924.2|26917.2|239
1651129800000|2022-04-28 07:10:00|26946.7|26939.7|27016.7|27009.7|27031.7|27024.7|26926.7|26919.7|677
1651130100000|2022-04-28 07:15:00|27021.7|27014.7|27021.7|27014.7|27044.2|27037.2|27016.7|27009.7|543
1651130400000|2022-04-28 07:20:00|27026.7|27019.7|27021.7|27014.7|27049.2|27042.2|27021.7|27014.7|238
1651130700000|2022-04-28 07:25:00|27019.2|27012.2|27001.7|26994.7|27031.7|27024.7|27001.7|26994.7|470
1651131000000|2022-04-28 07:30:00|27006.7|26999.7|27006.7|26999.7|27031.7|27024.7|27001.7|26994.7|268
1651131300000|2022-04-28 07:35:00|27009.2|27002.2|27046.7|27039.7|27056.7|27049.7|27009.2|27002.2|239
1651131600000|2022-04-28 07:40:00|27044.2|27037.2|27054.2|27047.2|27056.7|27049.7|27021.7|27014.7|181
1651131900000|2022-04-28 07:45:00|27051.7|27044.7|27046.7|27039.7|27061.7|27054.7|27026.7|27019.7|138
1651132200000|2022-04-28 07:50:00|27049.2|27042.2|27041.7|27034.7|27056.7|27049.7|27031.7|27024.7|153
1651132500000|2022-04-28 07:55:00|27044.2|27037.2|27021.7|27014.7|27046.7|27039.7|27011.7|27004.7|150
1651132800000|2022-04-28 08:00:00|27019.2|27012.2|27041.7|27034.7|27066.7|27059.7|27016.7|27009.7|121
1651133100000|2022-04-28 08:05:00|27044.2|27037.2|27061.7|27054.7|27074.2|27067.2|27036.7|27029.7|191
1651133400000|2022-04-28 08:10:00|27059.2|27052.2|27076.7|27069.7|27081.7|27074.7|27041.7|27034.7|167
1651133700000|2022-04-28 08:15:00|27071.7|27064.7|27071.7|27064.7|27086.7|27079.7|27064.2|27057.2|118
1651134000000|2022-04-28 08:20:00|27074.2|27067.2|27086.7|27079.7|27091.7|27084.7|27061.7|27054.7|89
1651134300000|2022-04-28 08:25:00|27081.7|27074.7|27091.7|27084.7|27096.7|27089.7|27081.7|27074.7|85
1651134600000|2022-04-28 08:30:00|27094.2|27087.2|27101.7|27094.7|27106.7|27099.7|27076.7|27069.7|169
1651134900000|2022-04-28 08:35:00|27106.7|27099.7|27101.7|27094.7|27111.7|27104.7|27099.2|27092.2|107
1651135200000|2022-04-28 08:40:00|27106.7|27099.7|27121.7|27114.7|27136.7|27129.7|27106.7|27099.7|293
1651135500000|2022-04-28 08:45:00|27124.2|27117.2|27131.7|27124.7|27146.7|27139.7|27121.7|27114.7|106
1651135800000|2022-04-28 08:50:00|27129.2|27122.2|27146.7|27139.7|27146.7|27139.7|27121.7|27114.7|88
1651136100000|2022-04-28 08:55:00|27144.2|27137.2|27161.7|27154.7|27166.7|27159.7|27136.7|27129.7|73
1651136400000|2022-04-28 09:00:00|27164.2|27157.2|27181.7|27174.7|27186.7|27179.7|27156.7|27149.7|171
1651136700000|2022-04-28 09:05:00|27179.2|27172.2|27191.7|27184.7|27191.7|27184.7|27171.7|27164.7|554
1651137000000|2022-04-28 09:10:00|27194.2|27187.2|27191.7|27184.7|27206.7|27199.7|27186.7|27179.7|294
1651137300000|2022-04-28 09:15:00|27189.2|27182.2|27161.7|27154.7|27191.7|27184.7|27159.2|27152.2|176
1651137600000|2022-04-28 09:20:00|27164.2|27157.2|27161.7|27154.7|27166.7|27159.7|27151.7|27144.7|76
1651137900000|2022-04-28 09:25:00|27164.2|27157.2|27096.7|27089.7|27166.7|27159.7|27091.7|27084.7|652
1651138200000|2022-04-28 09:30:00|27101.7|27094.7|27126.7|27119.7|27136.7|27129.7|27096.7|27089.7|248
1651138500000|2022-04-28 09:35:00|27129.2|27122.2|27126.7|27119.7|27146.7|27139.7|27126.7|27119.7|114
1651138800000|2022-04-28 09:40:00|27131.7|27124.7|27116.7|27109.7|27151.7|27144.7|27111.7|27104.7|161
1651139100000|2022-04-28 09:45:00|27119.2|27112.2|27126.7|27119.7|27131.7|27124.7|27096.7|27089.7|169
1651139400000|2022-04-28 09:50:00|27124.2|27117.2|27091.7|27084.7|27124.2|27117.2|27081.7|27074.7|280
1651139700000|2022-04-28 09:55:00|27086.7|27079.7|27091.7|27084.7|27091.7|27084.7|27061.7|27054.7|293
1651140000000|2022-04-28 10:00:00|27086.7|27079.7|27081.7|27074.7|27096.7|27089.7|27076.7|27069.7|101
1651140300000|2022-04-28 10:05:00|27084.2|27077.2|27076.7|27069.7|27099.2|27092.2|27064.2|27057.2|98
1651140600000|2022-04-28 10:10:00|27081.7|27074.7|27056.7|27049.7|27081.7|27074.7|27056.7|27049.7|121
1651140900000|2022-04-28 10:15:00|27049.2|27042.2|27031.7|27024.7|27054.2|27047.2|27029.2|27022.2|211
1651141200000|2022-04-28 10:20:00|27029.2|27022.2|27051.7|27044.7|27054.2|27047.2|27016.7|27009.7|130
1651141500000|2022-04-28 10:25:00|27049.2|27042.2|27016.7|27009.7|27056.7|27049.7|27006.7|26999.7|137
1651141800000|2022-04-28 10:30:00|27011.7|27004.7|27031.7|27024.7|27036.7|27029.7|27006.7|26999.7|185
1651142100000|2022-04-28 10:35:00|27029.2|27022.2|27031.7|27024.7|27041.7|27034.7|27016.7|27009.7|90
1651142400000|2022-04-28 10:40:00|27029.2|27022.2|27036.7|27029.7|27051.7|27044.7|27026.7|27019.7|68
1651142700000|2022-04-28 10:45:00|27041.7|27034.7|27011.7|27004.7|27041.7|27034.7|27001.7|26994.7|108
1651143000000|2022-04-28 10:50:00|27016.7|27009.7|27021.7|27014.7|27036.7|27029.7|27016.7|27009.7|113
1651143300000|2022-04-28 10:55:00|27024.2|27017.2|27041.7|27034.7|27046.7|27039.7|27019.2|27012.2|58
1651143600000|2022-04-28 11:00:00|27039.2|27032.2|27076.7|27069.7|27079.2|27072.2|27039.2|27032.2|174
1651143900000|2022-04-28 11:05:00|27079.2|27072.2|27126.7|27119.7|27131.7|27124.7|27071.7|27064.7|428
1651144200000|2022-04-28 11:10:00|27129.2|27122.2|27111.7|27104.7|27131.7|27124.7|27109.2|27102.2|126
1651144500000|2022-04-28 11:15:00|27116.7|27109.7|27114.2|27107.2|27119.2|27112.2|27106.7|27099.7|31
1651144800000|2022-04-28 11:20:00|27116.7|27109.7|27111.7|27104.7|27121.7|27114.7|27106.7|27099.7|55
1651145100000|2022-04-28 11:25:00|27109.2|27102.2|27091.7|27084.7|27114.2|27107.2|27086.7|27079.7|201
1651145400000|2022-04-28 11:30:00|27089.2|27082.2|27076.7|27069.7|27096.7|27089.7|27074.2|27067.2|180
1651145700000|2022-04-28 11:35:00|27074.2|27067.2|27081.7|27074.7|27086.7|27079.7|27071.7|27064.7|83
1651146000000|2022-04-28 11:40:00|27079.2|27072.2|27061.7|27054.7|27079.2|27072.2|27061.7|27054.7|208
1651146300000|2022-04-28 11:45:00|27064.2|27057.2|27071.7|27064.7|27081.7|27074.7|27056.7|27049.7|70
1651146600000|2022-04-28 11:50:00|27069.2|27062.2|27066.7|27059.7|27081.7|27074.7|27054.2|27047.2|36
1651146900000|2022-04-28 11:55:00|27061.7|27054.7|27066.7|27059.7|27066.7|27059.7|27046.7|27039.7|71
1651147200000|2022-04-28 12:00:00|27064.2|27057.2|27056.7|27049.7|27071.7|27064.7|27046.7|27039.7|72
1651147500000|2022-04-28 12:05:00|27054.2|27047.2|27049.2|27042.2|27061.7|27054.7|27041.7|27034.7|48
1651147800000|2022-04-28 12:10:00|27046.7|27039.7|27031.7|27024.7|27051.7|27044.7|27031.7|27024.7|49
1651148100000|2022-04-28 12:15:00|27034.2|27027.2|27056.7|27049.7|27061.7|27054.7|27031.7|27024.7|78
1651148400000|2022-04-28 12:20:00|27051.7|27044.7|27091.7|27084.7|27091.7|27084.7|27046.7|27039.7|208
1651148700000|2022-04-28 12:25:00|27094.2|27087.2|27059.2|27052.2|27101.7|27094.7|27054.2|27047.2|240
1651149000000|2022-04-28 12:30:00|27061.7|27054.7|26996.7|26989.7|27061.7|27054.7|26989.2|26982.2|659
1651149300000|2022-04-28 12:35:00|26999.2|26992.2|27041.7|27034.7|27051.7|27044.7|26984.2|26977.2|266
1651149600000|2022-04-28 12:40:00|27046.7|27039.7|27071.7|27064.7|27086.7|27079.7|27041.7|27034.7|507
1651149900000|2022-04-28 12:45:00|27074.2|27067.2|27026.7|27019.7|27074.2|27067.2|27026.7|27019.7|280
1651150200000|2022-04-28 12:50:00|27029.2|27022.2|27006.7|26999.7|27029.2|27022.2|26991.7|26984.7|150
1651150500000|2022-04-28 12:55:00|27011.7|27004.7|27011.7|27004.7|27021.7|27014.7|26996.7|26989.7|102
1651150800000|2022-04-28 13:00:00|27014.2|27007.2|27034.2|27027.2|27049.2|27042.2|26996.7|26989.7|210
1651151100000|2022-04-28 13:05:00|27036.7|27029.7|27056.7|27049.7|27056.7|27049.7|27031.7|27024.7|128
1651151400000|2022-04-28 13:10:00|27051.7|27044.7|27036.7|27029.7|27056.7|27049.7|27034.2|27027.2|87
1651151700000|2022-04-28 13:15:00|27034.2|27027.2|27061.7|27054.7|27066.7|27059.7|27031.7|27024.7|149
1651152000000|2022-04-28 13:20:00|27064.2|27057.2|27071.7|27064.7|27079.2|27072.2|27056.7|27049.7|73
1651152300000|2022-04-28 13:25:00|27069.2|27062.2|27066.7|27059.7|27081.7|27074.7|27051.7|27044.7|156
1651152600000|2022-04-28 13:30:00|27064.2|27057.2|27001.7|26994.7|27076.7|27069.7|26994.2|26987.2|916
1651152900000|2022-04-28 13:35:00|26996.7|26989.7|26981.7|26974.7|27011.7|27004.7|26976.7|26969.7|680
1651153200000|2022-04-28 13:40:00|26984.2|26977.2|26961.7|26954.7|27016.7|27009.7|26951.7|26944.7|466
1651153500000|2022-04-28 13:45:00|26959.2|26952.2|26961.7|26954.7|26999.2|26992.2|26956.7|26949.7|344
1651153800000|2022-04-28 13:50:00|26964.2|26957.2|26976.7|26969.7|26981.7|26974.7|26941.7|26934.7|493
1651154100000|2022-04-28 13:55:00|26974.2|26967.2|26971.7|26964.7|26986.7|26979.7|26956.7|26949.7|197
1651154400000|2022-04-28 14:00:00|26966.7|26959.7|26931.7|26924.7|26966.7|26959.7|26916.7|26909.7|414
1651154700000|2022-04-28 14:05:00|26929.2|26922.2|26949.2|26942.2|26966.7|26959.7|26916.7|26909.7|295
1651155000000|2022-04-28 14:10:00|26951.7|26944.7|26951.7|26944.7|26971.7|26964.7|26931.7|26924.7|231
1651155300000|2022-04-28 14:15:00|26954.2|26947.2|27021.7|27014.7|27021.7|27014.7|26939.2|26932.2|650
1651155600000|2022-04-28 14:20:00|27019.2|27012.2|26984.2|26977.2|27026.7|27019.7|26981.7|26974.7|263
1651155900000|2022-04-28 14:25:00|26981.7|26974.7|26921.7|26914.7|26986.7|26979.7|26921.7|26914.7|691
1651156200000|2022-04-28 14:30:00|26919.2|26912.2|26899.2|26892.2|26931.7|26924.7|26896.7|26889.7|1836
1651156500000|2022-04-28 14:35:00|26901.7|26894.7|26916.7|26909.7|26939.2|26932.2|26896.7|26889.7|205
1651156800000|2022-04-28 14:40:00|26914.2|26907.2|26921.7|26914.7|26926.7|26919.7|26896.7|26889.7|179
1651157100000|2022-04-28 14:45:00|26916.7|26909.7|26926.7|26919.7|26951.7|26944.7|26916.7|26909.7|206
1651157400000|2022-04-28 14:50:00|26924.2|26917.2|26941.7|26934.7|26941.7|26934.7|26906.7|26899.7|177
1651157700000|2022-04-28 14:55:00|26944.2|26937.2|26969.2|26962.2|26976.7|26969.7|26936.7|26929.7|318
1651158000000|2022-04-28 15:00:00|26971.7|26964.7|26981.7|26974.7|26991.7|26984.7|26951.7|26944.7|156
1651158300000|2022-04-28 15:05:00|26976.7|26969.7|27006.7|26999.7|27021.7|27014.7|26966.7|26959.7|316
1651158600000|2022-04-28 15:10:00|27001.7|26994.7|27011.7|27004.7|27019.2|27012.2|26996.7|26989.7|177
1651158900000|2022-04-28 15:15:00|27016.7|27009.7|27031.7|27024.7|27036.7|27029.7|27001.7|26994.7|176
1651159200000|2022-04-28 15:20:00|27034.2|27027.2|27016.7|27009.7|27036.7|27029.7|27001.7|26994.7|192
1651159500000|2022-04-28 15:25:00|27019.2|27012.2|27011.7|27004.7|27034.2|27027.2|27006.7|26999.7|226
1651159800000|2022-04-28 15:30:00|27016.7|27009.7|27031.7|27024.7|27039.2|27032.2|26991.7|26984.7|475
1651160100000|2022-04-28 15:35:00|27036.7|27029.7|26996.7|26989.7|27051.7|27044.7|26991.7|26984.7|584
1651160400000|2022-04-28 15:40:00|26994.2|26987.2|26971.7|26964.7|27001.7|26994.7|26971.7|26964.7|154
1651160700000|2022-04-28 15:45:00|26974.2|26967.2|26991.7|26984.7|26996.7|26989.7|26961.7|26954.7|224
1651161000000|2022-04-28 15:50:00|26986.7|26979.7|27009.2|27002.2|27031.7|27024.7|26979.2|26972.2|77
1651161300000|2022-04-28 15:55:00|27006.7|26999.7|27001.7|26994.7|27009.2|27002.2|26984.2|26977.2|89
1651161600000|2022-04-28 16:00:00|27004.2|26997.2|27014.2|27007.2|27021.7|27014.7|26986.7|26979.7|90
1651161900000|2022-04-28 16:05:00|27011.7|27004.7|26996.7|26989.7|27016.7|27009.7|26976.7|26969.7|115
1651162200000|2022-04-28 16:10:00|26999.2|26992.2|27046.7|27039.7|27051.7|27044.7|26999.2|26992.2|79
1651162500000|2022-04-28 16:15:00|27049.2|27042.2|27106.7|27099.7|27106.7|27099.7|27041.7|27034.7|549
1651162800000|2022-04-28 16:20:00|27111.7|27104.7|27109.2|27102.2|27121.7|27114.7|27096.7|27089.7|118
1651163100000|2022-04-28 16:25:00|27111.7|27104.7|27136.7|27129.7|27136.7|27129.7|27109.2|27102.2|147
1651163400000|2022-04-28 16:30:00|27139.2|27132.2|27161.7|27154.7|27161.7|27154.7|27131.7|27124.7|164
1651163700000|2022-04-28 16:35:00|27166.7|27159.7|27159.2|27152.2|27176.7|27169.7|27146.7|27139.7|340
1651164000000|2022-04-28 16:40:00|27156.7|27149.7|27191.7|27184.7|27191.7|27184.7|27156.7|27149.7|136
1651164300000|2022-04-28 16:45:00|27194.2|27187.2|27209.2|27202.2|27236.7|27229.7|27191.7|27184.7|405
1651164600000|2022-04-28 16:50:00|27211.7|27204.7|27201.7|27194.7|27221.7|27214.7|27171.7|27164.7|405
1651164900000|2022-04-28 16:55:00|27204.2|27197.2|27236.7|27229.7|27236.7|27229.7|27186.7|27179.7|258
1651165200000|2022-04-28 17:00:00|27234.2|27227.2|27229.2|27222.2|27241.7|27234.7|27201.7|27194.7|235
1651165500000|2022-04-28 17:05:00|27226.7|27219.7|27244.2|27237.2|27251.7|27244.7|27211.7|27204.7|249
1651165800000|2022-04-28 17:10:00|27246.7|27239.7|27276.7|27269.7|27286.7|27279.7|27241.7|27234.7|179
1651166100000|2022-04-28 17:15:00|27274.2|27267.2|27266.7|27259.7|27286.7|27279.7|27239.2|27232.2|86
1651166400000|2022-04-28 17:20:00|27264.2|27257.2|27254.2|27247.2|27266.7|27259.7|27221.7|27214.7|333
1651166700000|2022-04-28 17:25:00|27251.7|27244.7|27261.7|27254.7|27271.7|27264.7|27241.7|27234.7|132
1651167000000|2022-04-28 17:30:00|27264.2|27257.2|27271.7|27264.7|27276.7|27269.7|27231.7|27224.7|125
1651167300000|2022-04-28 17:35:00|27269.2|27262.2|27296.7|27289.7|27304.2|27297.2|27256.7|27249.7|267
1651167600000|2022-04-28 17:40:00|27299.2|27292.2|27279.2|27272.2|27311.7|27304.7|27261.7|27254.7|216
1651167900000|2022-04-28 17:45:00|27281.7|27274.7|27306.7|27299.7|27311.7|27304.7|27266.7|27259.7|61
1651168200000|2022-04-28 17:50:00|27301.7|27294.7|27286.7|27279.7|27311.7|27304.7|27276.7|27269.7|121
1651168500000|2022-04-28 17:55:00|27289.2|27282.2|27306.7|27299.7|27314.2|27307.2|27276.7|27269.7|76
1651168800000|2022-04-28 18:00:00|27309.2|27302.2|27316.7|27309.7|27316.7|27309.7|27294.2|27287.2|94
1651169100000|2022-04-28 18:05:00|27311.7|27304.7|27311.7|27304.7|27316.7|27309.7|27296.7|27289.7|205
1651169400000|2022-04-28 18:10:00|27314.2|27307.2|27311.7|27304.7|27329.2|27322.2|27306.7|27299.7|177
1651169700000|2022-04-28 18:15:00|27309.2|27302.2|27321.7|27314.7|27321.7|27314.7|27291.7|27284.7|102
1651170000000|2022-04-28 18:20:00|27319.2|27312.2|27326.7|27319.7|27331.7|27324.7|27306.7|27299.7|94
1651170300000|2022-04-28 18:25:00|27324.2|27317.2|27321.7|27314.7|27326.7|27319.7|27311.7|27304.7|149
1651170600000|2022-04-28 18:30:00|27319.2|27312.2|27321.7|27314.7|27336.7|27329.7|27306.7|27299.7|181
1651170900000|2022-04-28 18:35:00|27324.2|27317.2|27341.7|27334.7|27346.7|27339.7|27321.7|27314.7|136
1651171200000|2022-04-28 18:40:00|27344.2|27337.2|27351.7|27344.7|27356.7|27349.7|27336.7|27329.7|157
1651171500000|2022-04-28 18:45:00|27354.2|27347.2|27366.7|27359.7|27369.2|27362.2|27346.7|27339.7|101
1651171800000|2022-04-28 18:50:00|27371.7|27364.7|27341.7|27334.7|27381.7|27374.7|27336.7|27329.7|156
1651172100000|2022-04-28 18:55:00|27336.7|27329.7|27346.7|27339.7|27366.7|27359.7|27334.2|27327.2|128
1651172400000|2022-04-28 19:00:00|27341.7|27334.7|27341.7|27334.7|27354.2|27347.2|27321.7|27314.7|224
1651172700000|2022-04-28 19:05:00|27336.7|27329.7|27351.7|27344.7|27361.7|27354.7|27336.7|27329.7|166
1651173000000|2022-04-28 19:10:00|27349.2|27342.2|27346.7|27339.7|27349.2|27342.2|27331.7|27324.7|138
1651173300000|2022-04-28 19:15:00|27344.2|27337.2|27356.7|27349.7|27356.7|27349.7|27331.7|27324.7|147
1651173600000|2022-04-28 19:20:00|27354.2|27347.2|27381.7|27374.7|27381.7|27374.7|27346.7|27339.7|174
1651173900000|2022-04-28 19:25:00|27379.2|27372.2|27331.7|27324.7|27381.7|27374.7|27326.7|27319.7|128
1651174200000|2022-04-28 19:30:00|27334.2|27327.2|27296.7|27289.7|27336.7|27329.7|27291.7|27284.7|209
1651174500000|2022-04-28 19:35:00|27299.2|27292.2|27296.7|27289.7|27316.7|27309.7|27276.7|27269.7|352
1651174800000|2022-04-28 19:40:00|27294.2|27287.2|27276.7|27269.7|27311.7|27304.7|27266.7|27259.7|224
1651175100000|2022-04-28 19:45:00|27271.7|27264.7|27291.7|27284.7|27296.7|27289.7|27256.7|27249.7|357
1651175400000|2022-04-28 19:50:00|27294.2|27287.2|27291.7|27284.7|27299.2|27292.2|27249.2|27242.2|300
1651175700000|2022-04-28 19:55:00|27286.7|27279.7|27296.7|27289.7|27299.2|27292.2|27249.2|27242.2|468
1651176000000|2022-04-28 20:00:00|27294.2|27287.2|27224.2|27217.2|27294.2|27287.2|27184.2|27177.2|328
1651176300000|2022-04-28 20:05:00|27221.7|27214.7|27179.2|27172.2|27236.7|27229.7|27176.7|27169.7|176
1651176600000|2022-04-28 20:10:00|27181.7|27174.7|27189.2|27182.2|27204.2|27197.2|27179.2|27172.2|51
1651176900000|2022-04-28 20:15:00|27191.7|27184.7|27199.2|27192.2|27204.2|27197.2|27186.7|27179.7|58
1651177200000|2022-04-28 20:20:00|27196.7|27189.7|27214.2|27207.2|27226.7|27219.7|27191.7|27184.7|159
1651177500000|2022-04-28 20:25:00|27216.7|27209.7|27219.2|27212.2|27224.2|27217.2|27204.2|27197.2|32
1651177800000|2022-04-28 20:30:00|27221.7|27214.7|27271.7|27264.7|27284.2|27277.2|27221.7|27214.7|157
1651178100000|2022-04-28 20:35:00|27269.2|27262.2|27259.2|27252.2|27279.2|27272.2|27254.2|27247.2|57
1651178400000|2022-04-28 20:40:00|27261.7|27254.7|27264.2|27257.2|27264.2|27257.2|27246.7|27239.7|16
1651178700000|2022-04-28 20:45:00|27266.7|27259.7|27219.2|27212.2|27266.7|27259.7|27219.2|27212.2|124
1651179000000|2022-04-28 20:50:00|27221.7|27214.7|27229.2|27222.2|27246.7|27239.7|27219.2|27212.2|73
1651179300000|2022-04-28 20:55:00|27226.7|27219.7|27210.7|27195.7|27239.2|27232.2|27201.7|27194.7|76
1651179600000|2022-04-28 21:00:00|27208.2|27193.2|27198.2|27183.2|27225.7|27210.7|27183.2|27168.2|4
1651179900000|2022-04-28 21:05:00|27195.7|27180.7|27195.7|27180.7|27200.7|27185.7|27193.2|27178.2|0
1651180200000|2022-04-28 21:10:00|27198.2|27183.2|27195.7|27180.7|27203.2|27188.2|27195.7|27180.7|2
1651180500000|2022-04-28 21:15:00|27168.8|27138.8|27157.1|27127.1|27168.8|27138.8|27152.3|27122.3|21283
1651180800000|2022-04-28 21:20:00|27151.9|27121.9|27114|27084|27158.2|27128.2|27098|27068|0
1651181100000|2022-04-28 21:25:00|27115|27085|27126.6|27096.6|27136|27106|27107.7|27077.7|0
1651181400000|2022-04-28 21:30:00|27126.7|27096.7|27135.2|27105.2|27135.2|27105.2|27122.3|27092.3|0
1651181700000|2022-04-28 21:35:00|27135.8|27105.8|27164.1|27134.1|27164.1|27134.1|27134.3|27104.3|0
1651182000000|2022-04-28 21:40:00|27164.4|27134.4|27160.5|27130.5|27179.9|27149.9|27160.5|27130.5|0
1651182300000|2022-04-28 21:45:00|27158.8|27128.8|27185.1|27155.1|27187.7|27157.7|27155.5|27125.5|0
1651182600000|2022-04-28 21:50:00|27185|27155|27188.6|27158.6|27193.3|27163.3|27182.4|27152.4|0
1651182900000|2022-04-28 21:55:00|27188.1|27158.1|27185.1|27155.1|27196.9|27166.9|27183.4|27153.4|0
1651183200000|2022-04-28 22:00:00|27167.2|27137.2|27163.2|27148.2|27175.7|27160.7|27125.7|27095.7|37
1651183500000|2022-04-28 22:05:00|27165.7|27150.7|27163.2|27148.2|27168.2|27153.2|27150.7|27135.7|33
1651183800000|2022-04-28 22:10:00|27160.7|27145.7|27175.7|27160.7|27175.7|27160.7|27155.7|27140.7|13
1651184100000|2022-04-28 22:15:00|27178.2|27163.2|27185.7|27170.7|27193.2|27178.2|27178.2|27163.2|3
1651184400000|2022-04-28 22:20:00|27183.2|27168.2|27180.7|27165.7|27195.7|27180.7|27180.7|27165.7|3
1651184700000|2022-04-28 22:25:00|27183.2|27168.2|27178.2|27163.2|27188.2|27173.2|27163.2|27148.2|2
1651185000000|2022-04-28 22:30:00|27183.2|27168.2|27195.7|27180.7|27200.7|27185.7|27183.2|27168.2|9
1651185300000|2022-04-28 22:35:00|27193.2|27178.2|27185.7|27170.7|27193.2|27178.2|27183.2|27168.2|2
1651185600000|2022-04-28 22:40:00|27183.2|27168.2|27170.7|27155.7|27185.7|27170.7|27163.2|27148.2|6
1651185900000|2022-04-28 22:45:00|27173.2|27158.2|27170.7|27155.7|27173.2|27158.2|27170.7|27155.7|0
1651186200000|2022-04-28 22:50:00|27168.2|27153.2|27168.2|27153.2|27168.2|27153.2|27168.2|27153.2|0
1651186500000|2022-04-28 22:55:00|27170.7|27155.7|27170.7|27155.7|27173.2|27158.2|27168.2|27153.2|4
1651186800000|2022-04-28 23:00:00|27168.2|27153.2|27168.2|27153.2|27168.2|27153.2|27168.2|27153.2|0
1651187400000|2022-04-28 23:10:00|27175.7|27160.7|27178.2|27163.2|27178.2|27163.2|27170.7|27155.7|5
1651187700000|2022-04-28 23:15:00|27180.7|27165.7|27193.2|27178.2|27193.2|27178.2|27180.7|27165.7|8
1651188000000|2022-04-28 23:20:00|27195.7|27180.7|27195.7|27180.7|27200.7|27185.7|27193.2|27178.2|14
1651188300000|2022-04-28 23:25:00|27198.2|27183.2|27178.2|27163.2|27198.2|27183.2|27170.7|27155.7|19
1651188600000|2022-04-28 23:30:00|27168.2|27153.2|27141.7|27134.7|27183.2|27174.7|27139.2|27132.2|25426
1651188900000|2022-04-28 23:35:00|27139.2|27132.2|27109.2|27102.2|27139.2|27132.2|27109.2|27102.2|52
1651189200000|2022-04-28 23:40:00|27111.7|27104.7|27129.2|27122.2|27131.7|27124.7|27109.2|27102.2|55
1651189500000|2022-04-28 23:45:00|27131.7|27124.7|27136.7|27129.7|27136.7|27129.7|27121.7|27114.7|37
1651189800000|2022-04-28 23:50:00|27139.2|27132.2|27169.2|27162.2|27171.7|27164.7|27136.7|27129.7|65
1651190100000|2022-04-28 23:55:00|27171.7|27164.7|27169.2|27162.2|27186.7|27179.7|27159.2|27152.2|85
1651190400000|2022-04-29 00:00:00|27171.7|27164.7|27211.7|27204.7|27216.7|27209.7|27161.7|27154.7|136
1651190700000|2022-04-29 00:05:00|27214.2|27207.2|27211.7|27204.7|27231.7|27224.7|27206.7|27199.7|135
1651191000000|2022-04-29 00:10:00|27206.7|27199.7|27211.7|27204.7|27221.7|27214.7|27194.2|27187.2|117
1651191300000|2022-04-29 00:15:00|27214.2|27207.2|27259.2|27252.2|27266.7|27259.7|27214.2|27207.2|179
1651191600000|2022-04-29 00:20:00|27261.7|27254.7|27301.7|27294.7|27301.7|27294.7|27261.7|27254.7|121
1651191900000|2022-04-29 00:25:00|27304.2|27297.2|27299.2|27292.2|27316.7|27309.7|27296.7|27289.7|90
1651192200000|2022-04-29 00:30:00|27301.7|27294.7|27286.7|27279.7|27301.7|27294.7|27274.2|27267.2|68
1651192500000|2022-04-29 00:35:00|27284.2|27277.2|27264.2|27257.2|27291.7|27284.7|27259.2|27252.2|60
1651192800000|2022-04-29 00:40:00|27266.7|27259.7|27246.7|27239.7|27271.7|27264.7|27236.7|27229.7|65
1651193100000|2022-04-29 00:45:00|27241.7|27234.7|27271.7|27264.7|27271.7|27264.7|27239.2|27232.2|50
1651193400000|2022-04-29 00:50:00|27276.7|27269.7|27249.2|27242.2|27281.7|27274.7|27246.7|27239.7|62
1651193700000|2022-04-29 00:55:00|27246.7|27239.7|27279.2|27272.2|27281.7|27274.7|27244.2|27237.2|68
1651194000000|2022-04-29 01:00:00|27281.7|27274.7|27276.7|27269.7|27291.7|27284.7|27259.2|27252.2|67
1651194300000|2022-04-29 01:05:00|27274.2|27267.2|27279.2|27272.2|27281.7|27274.7|27269.2|27262.2|65
1651194600000|2022-04-29 01:10:00|27281.7|27274.7|27249.2|27242.2|27286.7|27279.7|27249.2|27242.2|115
1651194900000|2022-04-29 01:15:00|27251.7|27244.7|27291.7|27284.7|27299.2|27292.2|27251.7|27244.7|58
1651195200000|2022-04-29 01:20:00|27289.2|27282.2|27279.2|27272.2|27291.7|27284.7|27264.2|27257.2|57
1651195500000|2022-04-29 01:25:00|27281.7|27274.7|27279.2|27272.2|27291.7|27284.7|27276.7|27269.7|80
1651195800000|2022-04-29 01:30:00|27281.7|27274.7|27299.2|27292.2|27311.7|27304.7|27281.7|27274.7|129
1651196100000|2022-04-29 01:35:00|27301.7|27294.7|27316.7|27309.7|27329.2|27322.2|27301.7|27294.7|175
1651196400000|2022-04-29 01:40:00|27319.2|27312.2|27329.2|27322.2|27346.7|27339.7|27319.2|27312.2|90
1651196700000|2022-04-29 01:45:00|27326.7|27319.7|27324.2|27317.2|27331.7|27324.7|27314.2|27307.2|25
1651197000000|2022-04-29 01:50:00|27321.7|27314.7|27324.2|27317.2|27334.2|27327.2|27314.2|27307.2|23
1651197300000|2022-04-29 01:55:00|27321.7|27314.7|27309.2|27302.2|27329.2|27322.2|27306.7|27299.7|39
1651197600000|2022-04-29 02:00:00|27311.7|27304.7|27324.2|27317.2|27326.7|27319.7|27309.2|27302.2|53
1651197900000|2022-04-29 02:05:00|27321.7|27314.7|27334.2|27327.2|27341.7|27334.7|27314.2|27307.2|132
1651198200000|2022-04-29 02:10:00|27336.7|27329.7|27321.7|27314.7|27344.2|27337.2|27316.7|27309.7|47
1651198500000|2022-04-29 02:15:00|27324.2|27317.2|27316.7|27309.7|27326.7|27319.7|27311.7|27304.7|90
1651198800000|2022-04-29 02:20:00|27314.2|27307.2|27326.7|27319.7|27326.7|27319.7|27309.2|27302.2|61
1651199100000|2022-04-29 02:25:00|27324.2|27317.2|27321.7|27314.7|27324.2|27317.2|27306.7|27299.7|48
1651199400000|2022-04-29 02:30:00|27324.2|27317.2|27306.7|27299.7|27324.2|27317.2|27301.7|27294.7|77
1651199700000|2022-04-29 02:35:00|27311.7|27304.7|27291.7|27284.7|27311.7|27304.7|27289.2|27282.2|56
1651200000000|2022-04-29 02:40:00|27294.2|27287.2|27291.7|27284.7|27296.7|27289.7|27271.7|27264.7|111
1651200300000|2022-04-29 02:45:00|27294.2|27287.2|27311.7|27304.7|27316.7|27309.7|27294.2|27287.2|46
1651200600000|2022-04-29 02:50:00|27314.2|27307.2|27319.2|27312.2|27321.7|27314.7|27311.7|27304.7|32
1651200900000|2022-04-29 02:55:00|27321.7|27314.7|27321.7|27314.7|27326.7|27319.7|27311.7|27304.7|52
1651201200000|2022-04-29 03:00:00|27326.7|27319.7|27326.7|27319.7|27334.2|27327.2|27324.2|27317.2|88
1651201500000|2022-04-29 03:05:00|27321.7|27314.7|27316.7|27309.7|27326.7|27319.7|27314.2|27307.2|30
1651201800000|2022-04-29 03:10:00|27319.2|27312.2|27319.2|27312.2|27321.7|27314.7|27301.7|27294.7|45
1651202100000|2022-04-29 03:15:00|27316.7|27309.7|27339.2|27332.2|27341.7|27334.7|27316.7|27309.7|105
1651202400000|2022-04-29 03:20:00|27341.7|27334.7|27326.7|27319.7|27341.7|27334.7|27326.7|27319.7|35
1651202700000|2022-04-29 03:25:00|27336.7|27329.7|27346.7|27339.7|27356.7|27349.7|27336.7|27329.7|98
1651203000000|2022-04-29 03:30:00|27349.2|27342.2|27356.7|27349.7|27361.7|27354.7|27349.2|27342.2|154
1651203300000|2022-04-29 03:35:00|27359.2|27352.2|27346.7|27339.7|27361.7|27354.7|27331.7|27324.7|91
1651203600000|2022-04-29 03:40:00|27349.2|27342.2|27356.7|27349.7|27366.7|27359.7|27344.2|27337.2|78
1651203900000|2022-04-29 03:45:00|27359.2|27352.2|27369.2|27362.2|27376.7|27369.7|27356.7|27349.7|106
1651204200000|2022-04-29 03:50:00|27371.7|27364.7|27366.7|27359.7|27396.7|27389.7|27361.7|27354.7|183
1651204500000|2022-04-29 03:55:00|27364.2|27357.2|27361.7|27354.7|27364.2|27357.2|27349.2|27342.2|73
1651204800000|2022-04-29 04:00:00|27364.2|27357.2|27346.7|27339.7|27366.7|27359.7|27344.2|27337.2|106
1651205100000|2022-04-29 04:05:00|27344.2|27337.2|27359.2|27352.2|27361.7|27354.7|27341.7|27334.7|103
1651205400000|2022-04-29 04:10:00|27356.7|27349.7|27339.2|27332.2|27356.7|27349.7|27339.2|27332.2|30
1651205700000|2022-04-29 04:15:00|27336.7|27329.7|27346.7|27339.7|27351.7|27344.7|27336.7|27329.7|18
1651206000000|2022-04-29 04:20:00|27344.2|27337.2|27341.7|27334.7|27346.7|27339.7|27339.2|27332.2|20
1651206300000|2022-04-29 04:25:00|27344.2|27337.2|27341.7|27334.7|27351.7|27344.7|27341.7|27334.7|24
1651206600000|2022-04-29 04:30:00|27344.2|27337.2|27344.2|27337.2|27351.7|27344.7|27341.7|27334.7|30
1651206900000|2022-04-29 04:35:00|27341.7|27334.7|27346.7|27339.7|27354.2|27347.2|27341.7|27334.7|23
1651207200000|2022-04-29 04:40:00|27349.2|27342.2|27356.7|27349.7|27356.7|27349.7|27346.7|27339.7|18
1651207500000|2022-04-29 04:45:00|27354.2|27347.2|27356.7|27349.7|27356.7|27349.7|27346.7|27339.7|16
1651207800000|2022-04-29 04:50:00|27354.2|27347.2|27349.2|27342.2|27361.7|27354.7|27346.7|27339.7|32
1651208100000|2022-04-29 04:55:00|27351.7|27344.7|27356.7|27349.7|27364.2|27357.2|27349.2|27342.2|27
1651208400000|2022-04-29 05:00:00|27359.2|27352.2|27411.7|27404.7|27426.7|27419.7|27359.2|27352.2|351
1651208700000|2022-04-29 05:05:00|27414.2|27407.2|27406.7|27399.7|27424.2|27417.2|27396.7|27389.7|95
1651209000000|2022-04-29 05:10:00|27404.2|27397.2|27411.7|27404.7|27419.2|27412.2|27401.7|27394.7|150
1651209300000|2022-04-29 05:15:00|27414.2|27407.2|27401.7|27394.7|27416.7|27409.7|27396.7|27389.7|69
1651209600000|2022-04-29 05:20:00|27399.2|27392.2|27384.2|27377.2|27404.2|27397.2|27374.2|27367.2|51
1651209900000|2022-04-29 05:25:00|27381.7|27374.7|27381.7|27374.7|27386.7|27379.7|27379.2|27372.2|38
1651210200000|2022-04-29 05:30:00|27384.2|27377.2|27394.2|27387.2|27396.7|27389.7|27376.7|27369.7|43
1651210500000|2022-04-29 05:35:00|27391.7|27384.7|27401.7|27394.7|27411.7|27404.7|27391.7|27384.7|40
1651210800000|2022-04-29 05:40:00|27404.2|27397.2|27406.7|27399.7|27406.7|27399.7|27399.2|27392.2|49
1651211100000|2022-04-29 05:45:00|27404.2|27397.2|27401.7|27394.7|27414.2|27407.2|27401.7|27394.7|39
1651211400000|2022-04-29 05:50:00|27404.2|27397.2|27391.7|27384.7|27409.2|27402.2|27381.7|27374.7|144
1651211700000|2022-04-29 05:55:00|27389.2|27382.2|27389.2|27382.2|27394.2|27387.2|27376.7|27369.7|88
1651212000000|2022-04-29 06:00:00|27391.7|27384.7|27416.7|27409.7|27416.7|27409.7|27376.7|27369.7|185
1651212300000|2022-04-29 06:05:00|27421.7|27414.7|27456.7|27449.7|27469.2|27462.2|27421.7|27414.7|290
1651212600000|2022-04-29 06:10:00|27454.2|27447.2|27414.2|27407.2|27454.2|27447.2|27404.2|27397.2|184
1651212900000|2022-04-29 06:15:00|27416.7|27409.7|27414.2|27407.2|27434.2|27427.2|27396.7|27389.7|77
1651213200000|2022-04-29 06:20:00|27416.7|27409.7|27414.2|27407.2|27424.2|27417.2|27399.2|27392.2|103
1651213500000|2022-04-29 06:25:00|27411.7|27404.7|27389.2|27382.2|27411.7|27404.7|27386.7|27379.7|84
1651213800000|2022-04-29 06:30:00|27386.7|27379.7|27409.2|27402.2|27409.2|27402.2|27381.7|27374.7|46
1651214100000|2022-04-29 06:35:00|27414.2|27407.2|27424.2|27417.2|27424.2|27417.2|27414.2|27407.2|19
1651214400000|2022-04-29 06:40:00|27421.7|27414.7|27414.2|27407.2|27426.7|27419.7|27409.2|27402.2|18
1651214700000|2022-04-29 06:45:00|27416.7|27409.7|27414.2|27407.2|27424.2|27417.2|27409.2|27402.2|47
1651215000000|2022-04-29 06:50:00|27411.7|27404.7|27379.2|27372.2|27411.7|27404.7|27376.7|27369.7|107
1651215300000|2022-04-29 06:55:00|27376.7|27369.7|27359.2|27352.2|27381.7|27374.7|27349.2|27342.2|160
1651215600000|2022-04-29 07:00:00|27356.7|27349.7|27334.2|27327.2|27366.7|27359.7|27324.2|27317.2|182
1651215900000|2022-04-29 07:05:00|27331.7|27324.7|27349.2|27342.2|27354.2|27347.2|27309.2|27302.2|159
1651216200000|2022-04-29 07:10:00|27351.7|27344.7|27344.2|27337.2|27371.7|27364.7|27334.2|27327.2|151
1651216500000|2022-04-29 07:15:00|27341.7|27334.7|27364.2|27357.2|27374.2|27367.2|27339.2|27332.2|60
1651216800000|2022-04-29 07:20:00|27366.7|27359.7|27369.2|27362.2|27389.2|27382.2|27364.2|27357.2|107
1651217100000|2022-04-29 07:25:00|27366.7|27359.7|27374.2|27367.2|27384.2|27377.2|27331.7|27324.7|144
1651217400000|2022-04-29 07:30:00|27371.7|27364.7|27399.2|27392.2|27401.7|27394.7|27369.2|27362.2|151
1651217700000|2022-04-29 07:35:00|27396.7|27389.7|27384.2|27377.2|27406.7|27399.7|27381.7|27374.7|118
1651218000000|2022-04-29 07:40:00|27386.7|27379.7|27386.7|27379.7|27396.7|27389.7|27361.7|27354.7|152
1651218300000|2022-04-29 07:45:00|27384.2|27377.2|27399.2|27392.2|27399.2|27392.2|27374.2|27367.2|59
1651218600000|2022-04-29 07:50:00|27401.7|27394.7|27399.2|27392.2|27411.7|27404.7|27371.7|27364.7|94
1651218900000|2022-04-29 07:55:00|27396.7|27389.7|27379.2|27372.2|27401.7|27394.7|27369.2|27362.2|135
1651219200000|2022-04-29 08:00:00|27376.7|27369.7|27376.7|27369.7|27399.2|27392.2|27364.2|27357.2|90
1651219500000|2022-04-29 08:05:00|27379.2|27372.2|27369.2|27362.2|27386.7|27379.7|27356.7|27349.7|98
1651219800000|2022-04-29 08:10:00|27371.7|27364.7|27381.7|27374.7|27384.2|27377.2|27361.7|27354.7|143
1651220100000|2022-04-29 08:15:00|27386.7|27379.7|27369.2|27362.2|27394.2|27387.2|27366.7|27359.7|50
1651220400000|2022-04-29 08:20:00|27366.7|27359.7|27346.7|27339.7|27369.2|27362.2|27346.7|27339.7|25
1651220700000|2022-04-29 08:25:00|27349.2|27342.2|27379.2|27372.2|27379.2|27372.2|27331.7|27324.7|31
1651221000000|2022-04-29 08:30:00|27376.7|27369.7|27349.2|27342.2|27376.7|27369.7|27349.2|27342.2|28
1651221300000|2022-04-29 08:35:00|27346.7|27339.7|27339.2|27332.2|27361.7|27354.7|27329.2|27322.2|43
1651221600000|2022-04-29 08:40:00|27341.7|27334.7|27334.2|27327.2|27354.2|27347.2|27329.2|27322.2|66
1651221900000|2022-04-29 08:45:00|27331.7|27324.7|27364.2|27357.2|27366.7|27359.7|27329.2|27322.2|52
1651222200000|2022-04-29 08:50:00|27361.7|27354.7|27361.7|27354.7|27369.2|27362.2|27356.7|27349.7|74
1651222500000|2022-04-29 08:55:00|27359.2|27352.2|27351.7|27344.7|27361.7|27354.7|27341.7|27334.7|38
1651222800000|2022-04-29 09:00:00|27346.7|27339.7|27356.7|27349.7|27361.7|27354.7|27341.7|27334.7|38
1651223100000|2022-04-29 09:05:00|27359.2|27352.2|27334.2|27327.2|27361.7|27354.7|27326.7|27319.7|69
1651223400000|2022-04-29 09:10:00|27331.7|27324.7|27341.7|27334.7|27356.7|27349.7|27329.2|27322.2|47
1651223700000|2022-04-29 09:15:00|27346.7|27339.7|27341.7|27334.7|27349.2|27342.2|27331.7|27324.7|50
1651224000000|2022-04-29 09:20:00|27344.2|27337.2|27356.7|27349.7|27361.7|27354.7|27339.2|27332.2|63
1651224300000|2022-04-29 09:25:00|27351.7|27344.7|27329.2|27322.2|27351.7|27344.7|27321.7|27314.7|53
1651224600000|2022-04-29 09:30:00|27326.7|27319.7|27321.7|27314.7|27336.7|27329.7|27311.7|27304.7|86
1651224900000|2022-04-29 09:35:00|27316.7|27309.7|27334.2|27327.2|27336.7|27329.7|27309.2|27302.2|32
1651225200000|2022-04-29 09:40:00|27331.7|27324.7|27316.7|27309.7|27331.7|27324.7|27306.7|27299.7|34
1651225500000|2022-04-29 09:45:00|27314.2|27307.2|27319.2|27312.2|27324.2|27317.2|27309.2|27302.2|35
1651225800000|2022-04-29 09:50:00|27321.7|27314.7|27301.7|27294.7|27326.7|27319.7|27299.2|27292.2|24
1651226100000|2022-04-29 09:55:00|27304.2|27297.2|27314.2|27307.2|27316.7|27309.7|27294.2|27287.2|47
1651226400000|2022-04-29 10:00:00|27311.7|27304.7|27309.2|27302.2|27326.7|27319.7|27306.7|27299.7|85
1651226700000|2022-04-29 10:05:00|27306.7|27299.7|27316.7|27309.7|27319.2|27312.2|27299.2|27292.2|35
1651227000000|2022-04-29 10:10:00|27314.2|27307.2|27311.7|27304.7|27316.7|27309.7|27301.7|27294.7|29
1651227300000|2022-04-29 10:15:00|27309.2|27302.2|27301.7|27294.7|27321.7|27314.7|27296.7|27289.7|67
1651227600000|2022-04-29 10:20:00|27299.2|27292.2|27286.7|27279.7|27304.2|27297.2|27286.7|27279.7|21
1651227900000|2022-04-29 10:25:00|27284.2|27277.2|27274.2|27267.2|27286.7|27279.7|27264.2|27257.2|58
1651228200000|2022-04-29 10:30:00|27276.7|27269.7|27274.2|27267.2|27281.7|27274.7|27259.2|27252.2|63
1651228500000|2022-04-29 10:35:00|27276.7|27269.7|27266.7|27259.7|27276.7|27269.7|27256.7|27249.7|19
1651228800000|2022-04-29 10:40:00|27264.2|27257.2|27246.7|27239.7|27276.7|27269.7|27246.7|27239.7|51
1651229100000|2022-04-29 10:45:00|27244.2|27237.2|27251.7|27244.7|27261.7|27254.7|27241.7|27234.7|104
1651229400000|2022-04-29 10:50:00|27256.7|27249.7|27264.2|27257.2|27276.7|27269.7|27254.2|27247.2|170
1651229700000|2022-04-29 10:55:00|27261.7|27254.7|27249.2|27242.2|27266.7|27259.7|27229.2|27222.2|47
1651230000000|2022-04-29 11:00:00|27246.7|27239.7|27226.7|27219.7|27261.7|27254.7|27226.7|27219.7|171
1651230300000|2022-04-29 11:05:00|27229.2|27222.2|27244.2|27237.2|27249.2|27242.2|27226.7|27219.7|52
1651230600000|2022-04-29 11:10:00|27241.7|27234.7|27224.2|27217.2|27244.2|27237.2|27219.2|27212.2|56
1651230900000|2022-04-29 11:15:00|27221.7|27214.7|27231.7|27224.7|27231.7|27224.7|27214.2|27207.2|115
1651231200000|2022-04-29 11:20:00|27234.2|27227.2|27251.7|27244.7|27256.7|27249.7|27231.7|27224.7|30
1651231500000|2022-04-29 11:25:00|27254.2|27247.2|27236.7|27229.7|27254.2|27247.2|27224.2|27217.2|40
1651231800000|2022-04-29 11:30:00|27239.2|27232.2|27221.7|27214.7|27249.2|27242.2|27221.7|27214.7|26
1651232100000|2022-04-29 11:35:00|27224.2|27217.2|27219.2|27212.2|27224.2|27217.2|27211.7|27204.7|32
1651232400000|2022-04-29 11:40:00|27216.7|27209.7|27211.7|27204.7|27221.7|27214.7|27199.2|27192.2|91
1651232700000|2022-04-29 11:45:00|27209.2|27202.2|27211.7|27204.7|27226.7|27219.7|27206.7|27199.7|69
1651233000000|2022-04-29 11:50:00|27209.2|27202.2|27206.7|27199.7|27211.7|27204.7|27191.7|27184.7|46
1651233300000|2022-04-29 11:55:00|27209.2|27202.2|27216.7|27209.7|27226.7|27219.7|27209.2|27202.2|52
1651233600000|2022-04-29 12:00:00|27211.7|27204.7|27236.7|27229.7|27241.7|27234.7|27209.2|27202.2|54
1651233900000|2022-04-29 12:05:00|27241.7|27234.7|27251.7|27244.7|27259.2|27252.2|27229.2|27222.2|54
1651234200000|2022-04-29 12:10:00|27254.2|27247.2|27241.7|27234.7|27254.2|27247.2|27236.7|27229.7|27
1651234500000|2022-04-29 12:15:00|27246.7|27239.7|27274.2|27267.2|27276.7|27269.7|27244.2|27237.2|69
1651234800000|2022-04-29 12:20:00|27271.7|27264.7|27321.7|27314.7|27321.7|27314.7|27271.7|27264.7|199
1651235100000|2022-04-29 12:25:00|27319.2|27312.2|27309.2|27302.2|27319.2|27312.2|27304.2|27297.2|53
1651235400000|2022-04-29 12:30:00|27304.2|27297.2|27289.2|27282.2|27309.2|27302.2|27271.7|27264.7|261
1651235700000|2022-04-29 12:35:00|27286.7|27279.7|27264.2|27257.2|27286.7|27279.7|27246.7|27239.7|55
1651236000000|2022-04-29 12:40:00|27269.2|27262.2|27296.7|27289.7|27299.2|27292.2|27264.2|27257.2|50
1651236300000|2022-04-29 12:45:00|27294.2|27287.2|27316.7|27309.7|27321.7|27314.7|27286.7|27279.7|95
1651236600000|2022-04-29 12:50:00|27314.2|27307.2|27311.7|27304.7|27321.7|27314.7|27309.2|27302.2|32
1651236900000|2022-04-29 12:55:00|27314.2|27307.2|27281.7|27274.7|27319.2|27312.2|27281.7|27274.7|50
1651237200000|2022-04-29 13:00:00|27276.7|27269.7|27279.2|27272.2|27294.2|27287.2|27269.2|27262.2|54
1651237500000|2022-04-29 13:05:00|27276.7|27269.7|27249.2|27242.2|27279.2|27272.2|27246.7|27239.7|32
1651237800000|2022-04-29 13:10:00|27246.7|27239.7|27231.7|27224.7|27251.7|27244.7|27226.7|27219.7|36
1651238100000|2022-04-29 13:15:00|27234.2|27227.2|27241.7|27234.7|27251.7|27244.7|27231.7|27224.7|29
1651238400000|2022-04-29 13:20:00|27236.7|27229.7|27276.7|27269.7|27276.7|27269.7|27236.7|27229.7|81
1651238700000|2022-04-29 13:25:00|27274.2|27267.2|27276.7|27269.7|27286.7|27279.7|27266.7|27259.7|134
1651239000000|2022-04-29 13:30:00|27279.2|27272.2|27326.7|27319.7|27339.2|27332.2|27266.7|27259.7|430
1651239300000|2022-04-29 13:35:00|27329.2|27322.2|27324.2|27317.2|27351.7|27344.7|27306.7|27299.7|289
1651239600000|2022-04-29 13:40:00|27321.7|27314.7|27304.2|27297.2|27349.2|27342.2|27296.7|27289.7|229
1651239900000|2022-04-29 13:45:00|27296.7|27289.7|27339.2|27332.2|27349.2|27342.2|27291.7|27284.7|169
1651240200000|2022-04-29 13:50:00|27336.7|27329.7|27354.2|27347.2|27361.7|27354.7|27326.7|27319.7|146
1651240500000|2022-04-29 13:55:00|27351.7|27344.7|27434.2|27427.2|27446.7|27439.7|27351.7|27344.7|448
1651240800000|2022-04-29 14:00:00|27436.7|27429.7|27446.7|27439.7|27459.2|27452.2|27416.7|27409.7|321
1651241100000|2022-04-29 14:05:00|27449.2|27442.2|27431.7|27424.7|27454.2|27447.2|27406.7|27399.7|193
1651241400000|2022-04-29 14:10:00|27436.7|27429.7|27414.2|27407.2|27446.7|27439.7|27406.7|27399.7|201
1651241700000|2022-04-29 14:15:00|27411.7|27404.7|27311.7|27304.7|27441.7|27434.7|27304.2|27297.2|322
1651242000000|2022-04-29 14:20:00|27309.2|27302.2|27299.2|27292.2|27324.2|27317.2|27286.7|27279.7|158
1651242300000|2022-04-29 14:25:00|27301.7|27294.7|27246.7|27239.7|27306.7|27299.7|27246.7|27239.7|107
1651242600000|2022-04-29 14:30:00|27244.2|27237.2|27244.2|27237.2|27266.7|27259.7|27236.7|27229.7|102
1651242900000|2022-04-29 14:35:00|27246.7|27239.7|27241.7|27234.7|27251.7|27244.7|27211.7|27204.7|258
1651243200000|2022-04-29 14:40:00|27236.7|27229.7|27231.7|27224.7|27246.7|27239.7|27214.2|27207.2|235
1651243500000|2022-04-29 14:45:00|27229.2|27222.2|27191.7|27184.7|27231.7|27224.7|27186.7|27179.7|194
1651243800000|2022-04-29 14:50:00|27194.2|27187.2|27176.7|27169.7|27206.7|27199.7|27161.7|27154.7|291
1651244100000|2022-04-29 14:55:00|27174.2|27167.2|27196.7|27189.7|27201.7|27194.7|27151.7|27144.7|395
1651244400000|2022-04-29 15:00:00|27186.7|27179.7|27181.7|27174.7|27191.7|27184.7|27136.7|27129.7|259
1651244700000|2022-04-29 15:05:00|27184.2|27177.2|27164.2|27157.2|27209.2|27202.2|27159.2|27152.2|151
1651245000000|2022-04-29 15:10:00|27166.7|27159.7|27161.7|27154.7|27171.7|27164.7|27121.7|27114.7|154
1651245300000|2022-04-29 15:15:00|27156.7|27149.7|27171.7|27164.7|27181.7|27174.7|27146.7|27139.7|78
1651245600000|2022-04-29 15:20:00|27174.2|27167.2|27186.7|27179.7|27199.2|27192.2|27151.7|27144.7|112
1651245900000|2022-04-29 15:25:00|27184.2|27177.2|27191.7|27184.7|27199.2|27192.2|27166.7|27159.7|242
1651246200000|2022-04-29 15:30:00|27189.2|27182.2|27211.7|27204.7|27246.7|27239.7|27171.7|27164.7|346
1651246500000|2022-04-29 15:35:00|27206.7|27199.7|27219.2|27212.2|27229.2|27222.2|27206.7|27199.7|204
1651246800000|2022-04-29 15:40:00|27216.7|27209.7|27246.7|27239.7|27249.2|27242.2|27206.7|27199.7|164
1651247100000|2022-04-29 15:45:00|27241.7|27234.7|27221.7|27214.7|27261.7|27254.7|27219.2|27212.2|76
1651247400000|2022-04-29 15:50:00|27224.2|27217.2|27229.2|27222.2|27234.2|27227.2|27216.7|27209.7|135
1651247700000|2022-04-29 15:55:00|27231.7|27224.7|27181.7|27174.7|27234.2|27227.2|27181.7|27174.7|52
1651248000000|2022-04-29 16:00:00|27186.7|27179.7|27119.2|27112.2|27186.7|27179.7|27111.7|27104.7|158
1651248300000|2022-04-29 16:05:00|27116.7|27109.7|27101.7|27094.7|27121.7|27114.7|27099.2|27092.2|66
1651248600000|2022-04-29 16:10:00|27099.2|27092.2|27129.2|27122.2|27129.2|27122.2|27096.7|27089.7|149
1651248900000|2022-04-29 16:15:00|27126.7|27119.7|27101.7|27094.7|27126.7|27119.7|27091.7|27084.7|110
1651249200000|2022-04-29 16:20:00|27104.2|27097.2|27114.2|27107.2|27116.7|27109.7|27091.7|27084.7|106
1651249500000|2022-04-29 16:25:00|27111.7|27104.7|27101.7|27094.7|27126.7|27119.7|27091.7|27084.7|76
1651249800000|2022-04-29 16:30:00|27099.2|27092.2|27096.7|27089.7|27111.7|27104.7|27086.7|27079.7|78
1651250100000|2022-04-29 16:35:00|27099.2|27092.2|27096.7|27089.7|27111.7|27104.7|27089.2|27082.2|57
1651250400000|2022-04-29 16:40:00|27099.2|27092.2|27064.2|27057.2|27101.7|27094.7|27061.7|27054.7|127
1651250700000|2022-04-29 16:45:00|27066.7|27059.7|27064.2|27057.2|27081.7|27074.7|27061.7|27054.7|40
1651251000000|2022-04-29 16:50:00|27061.7|27054.7|27016.7|27009.7|27061.7|27054.7|27014.2|27007.2|201
1651251300000|2022-04-29 16:55:00|27019.2|27012.2|27026.7|27019.7|27041.7|27034.7|27014.2|27007.2|125
1651251600000|2022-04-29 17:00:00|27024.2|27017.2|27051.7|27044.7|27066.7|27059.7|27024.2|27017.2|109
1651251900000|2022-04-29 17:05:00|27054.2|27047.2|27019.2|27012.2|27054.2|27047.2|27011.7|27004.7|62
1651252200000|2022-04-29 17:10:00|27016.7|27009.7|27024.2|27017.2|27026.7|27019.7|27001.7|26994.7|94
1651252500000|2022-04-29 17:15:00|27021.7|27014.7|27031.7|27024.7|27041.7|27034.7|27014.2|27007.2|65
1651252800000|2022-04-29 17:20:00|27026.7|27019.7|27049.2|27042.2|27051.7|27044.7|27026.7|27019.7|116
1651253100000|2022-04-29 17:25:00|27051.7|27044.7|27029.2|27022.2|27066.7|27059.7|27029.2|27022.2|96
1651253400000|2022-04-29 17:30:00|27026.7|27019.7|27054.2|27047.2|27061.7|27054.7|27026.7|27019.7|49
1651253700000|2022-04-29 17:35:00|27051.7|27044.7|27059.2|27052.2|27091.7|27084.7|27046.7|27039.7|52
1651254000000|2022-04-29 17:40:00|27061.7|27054.7|27024.2|27017.2|27061.7|27054.7|27016.7|27009.7|66
1651254300000|2022-04-29 17:45:00|27026.7|27019.7|26989.2|26982.2|27026.7|27019.7|26981.7|26974.7|134
1651254600000|2022-04-29 17:50:00|26991.7|26984.7|26984.2|26977.2|26996.7|26989.7|26976.7|26969.7|81
1651254900000|2022-04-29 17:55:00|26981.7|26974.7|26984.2|26977.2|26991.7|26984.7|26971.7|26964.7|121
1651255200000|2022-04-29 18:00:00|26986.7|26979.7|26959.2|26952.2|26989.2|26982.2|26956.7|26949.7|79
1651255500000|2022-04-29 18:05:00|26961.7|26954.7|26954.2|26947.2|26966.7|26959.7|26949.2|26942.2|105
1651255800000|2022-04-29 18:10:00|26951.7|26944.7|26966.7|26959.7|26971.7|26964.7|26939.2|26932.2|120
1651256100000|2022-04-29 18:15:00|26969.2|26962.2|26951.7|26944.7|27001.7|26994.7|26951.7|26944.7|119
1651256400000|2022-04-29 18:20:00|26954.2|26947.2|26934.2|26927.2|26954.2|26947.2|26929.2|26922.2|71
1651256700000|2022-04-29 18:25:00|26936.7|26929.7|26936.7|26929.7|26946.7|26939.7|26929.2|26922.2|58
1651257000000|2022-04-29 18:30:00|26939.2|26932.2|26941.7|26934.7|26956.7|26949.7|26926.7|26919.7|123
1651257300000|2022-04-29 18:35:00|26939.2|26932.2|26916.7|26909.7|26954.2|26947.2|26916.7|26909.7|82
1651257600000|2022-04-29 18:40:00|26914.2|26907.2|26931.7|26924.7|26931.7|26924.7|26914.2|26907.2|189
1651257900000|2022-04-29 18:45:00|26929.2|26922.2|26896.7|26889.7|26929.2|26922.2|26894.2|26887.2|296
1651258200000|2022-04-29 18:50:00|26894.2|26887.2|26876.7|26869.7|26896.7|26889.7|26876.7|26869.7|170
1651258500000|2022-04-29 18:55:00|26874.2|26867.2|26916.7|26909.7|26921.7|26914.7|26866.7|26859.7|169
1651258800000|2022-04-29 19:00:00|26914.2|26907.2|26914.2|26907.2|26926.7|26919.7|26894.2|26887.2|141
1651259100000|2022-04-29 19:05:00|26911.7|26904.7|26881.7|26874.7|26916.7|26909.7|26881.7|26874.7|130
1651259400000|2022-04-29 19:10:00|26884.2|26877.2|26861.7|26854.7|26894.2|26887.2|26846.7|26839.7|150
1651259700000|2022-04-29 19:15:00|26859.2|26852.2|26896.7|26889.7|26901.7|26894.7|26856.7|26849.7|113
1651260000000|2022-04-29 19:20:00|26899.2|26892.2|26889.2|26882.2|26901.7|26894.7|26869.2|26862.2|65
1651260300000|2022-04-29 19:25:00|26891.7|26884.7|26846.7|26839.7|26909.2|26902.2|26846.7|26839.7|161
1651260600000|2022-04-29 19:30:00|26841.7|26834.7|26849.2|26842.2|26871.7|26864.7|26826.7|26819.7|363
1651260900000|2022-04-29 19:35:00|26846.7|26839.7|26836.7|26829.7|26861.7|26854.7|26826.7|26819.7|208
1651261200000|2022-04-29 19:40:00|26841.7|26834.7|26814.2|26807.2|26866.7|26859.7|26811.7|26804.7|226
1651261500000|2022-04-29 19:45:00|26811.7|26804.7|26779.2|26772.2|26826.7|26819.7|26774.2|26767.2|228
1651261800000|2022-04-29 19:50:00|26776.7|26769.7|26749.2|26742.2|26779.2|26772.2|26731.7|26724.7|381
1651262100000|2022-04-29 19:55:00|26751.7|26744.7|26734.2|26727.2|26751.7|26744.7|26701.7|26694.7|792
1651262400000|2022-04-29 20:00:00|26739.2|26732.2|26749.2|26742.2|26771.7|26764.7|26734.2|26727.2|184
1651262700000|2022-04-29 20:05:00|26751.7|26744.7|26774.2|26767.2|26779.2|26772.2|26751.7|26744.7|46
1651263000000|2022-04-29 20:10:00|26776.7|26769.7|26784.2|26777.2|26789.2|26782.2|26774.2|26767.2|22
1651263300000|2022-04-29 20:15:00|26781.7|26774.7|26774.2|26767.2|26786.7|26779.7|26774.2|26767.2|28
1651263600000|2022-04-29 20:20:00|26776.7|26769.7|26779.2|26772.2|26781.7|26774.7|26774.2|26767.2|11
1651263900000|2022-04-29 20:25:00|26781.7|26774.7|26771.7|26764.7|26786.7|26779.7|26769.2|26762.2|21
1651264200000|2022-04-29 20:30:00|26774.2|26767.2|26769.2|26762.2|26776.7|26769.7|26769.2|26762.2|30
1651264500000|2022-04-29 20:35:00|26766.7|26759.7|26776.7|26769.7|26776.7|26769.7|26766.7|26759.7|11
1651264800000|2022-04-29 20:40:00|26779.2|26772.2|26774.2|26767.2|26781.7|26774.7|26774.2|26767.2|11
1651265100000|2022-04-29 20:45:00|26771.7|26764.7|26754.2|26747.2|26771.7|26764.7|26751.7|26744.7|43
1651265400000|2022-04-29 20:50:00|26759.2|26752.2|26756.7|26749.7|26761.7|26754.7|26751.7|26744.7|54
1651265700000|2022-04-29 20:55:00|26759.2|26752.2|26763.2|26748.2|26768.2|26759.7|26759.2|26748.2|37
1651442400000|2022-05-01 22:00:00|26760.7|26745.7|26770.7|26755.7|26770.7|26755.7|26735.7|26720.7|144
1651442700000|2022-05-01 22:05:00|26768.2|26753.2|26770.7|26755.7|26778.2|26763.2|26758.2|26743.2|85
1651443000000|2022-05-01 22:10:00|26768.2|26753.2|26743.2|26728.2|26780.7|26765.7|26743.2|26728.2|79
1651443300000|2022-05-01 22:15:00|26740.7|26725.7|26738.2|26723.2|26740.7|26725.7|26728.2|26713.2|52
1651443600000|2022-05-01 22:20:00|26735.7|26720.7|26648.2|26633.2|26740.7|26725.7|26648.2|26633.2|99
1651443900000|2022-05-01 22:25:00|26645.7|26630.7|26643.2|26628.2|26658.2|26643.2|26633.2|26618.2|86
1651444200000|2022-05-01 22:30:00|26640.7|26625.7|26645.7|26630.7|26668.2|26653.2|26640.7|26625.7|22
1651444500000|2022-05-01 22:35:00|26643.2|26628.2|26650.7|26635.7|26653.2|26638.2|26623.2|26608.2|34
1651444800000|2022-05-01 22:40:00|26648.2|26633.2|26665.7|26650.7|26668.2|26653.2|26648.2|26633.2|25
1651445100000|2022-05-01 22:45:00|26668.2|26653.2|26695.7|26680.7|26703.2|26688.2|26668.2|26653.2|33
1651445400000|2022-05-01 22:50:00|26700.7|26685.7|26720.7|26705.7|26723.2|26708.2|26700.7|26685.7|40
1651445700000|2022-05-01 22:55:00|26715.7|26700.7|26718.2|26703.2|26725.7|26710.7|26715.7|26700.7|9
1651446000000|2022-05-01 23:00:00|26723.2|26708.2|26730.7|26715.7|26743.2|26728.2|26723.2|26708.2|26
1651446300000|2022-05-01 23:05:00|26728.2|26713.2|26715.7|26700.7|26735.7|26720.7|26708.2|26693.2|26
1651446600000|2022-05-01 23:10:00|26718.2|26703.2|26720.7|26705.7|26728.2|26713.2|26718.2|26703.2|9
1651446900000|2022-05-01 23:15:00|26718.2|26703.2|26723.2|26708.2|26728.2|26713.2|26705.7|26690.7|12
1651447200000|2022-05-01 23:20:00|26720.7|26705.7|26720.7|26705.7|26725.7|26710.7|26718.2|26703.2|8
1651447500000|2022-05-01 23:25:00|26718.2|26703.2|26693.2|26678.2|26718.2|26703.2|26685.7|26670.7|50
1651447800000|2022-05-01 23:30:00|26695.7|26680.7|26586.7|26579.7|26695.7|26680.7|26574.2|26567.2|925
1651448100000|2022-05-01 23:35:00|26591.7|26584.7|26609.2|26602.2|26611.7|26604.7|26551.7|26544.7|500
1651448400000|2022-05-01 23:40:00|26611.7|26604.7|26626.7|26619.7|26636.7|26629.7|26571.7|26564.7|515
1651448700000|2022-05-01 23:45:00|26631.7|26624.7|26631.7|26624.7|26679.2|26672.2|26624.2|26617.2|820
1651449000000|2022-05-01 23:50:00|26634.2|26627.2|26696.7|26689.7|26716.7|26709.7|26631.7|26624.7|538
1651449300000|2022-05-01 23:55:00|26701.7|26694.7|26724.2|26717.2|26736.7|26729.7|26686.7|26679.7|435
1651449600000|2022-05-02 00:00:00|26726.7|26719.7|26864.2|26857.2|26871.7|26864.7|26726.7|26719.7|1709
1651449900000|2022-05-02 00:05:00|26861.7|26854.7|26921.7|26914.7|26956.7|26949.7|26859.2|26852.2|1313
1651450200000|2022-05-02 00:10:00|26924.2|26917.2|26814.2|26807.2|26926.7|26919.7|26806.7|26799.7|998
1651450500000|2022-05-02 00:15:00|26816.7|26809.7|26746.7|26739.7|26841.7|26834.7|26731.7|26724.7|772
1651450800000|2022-05-02 00:20:00|26749.2|26742.2|26744.2|26737.2|26761.7|26754.7|26726.7|26719.7|520
1651451100000|2022-05-02 00:25:00|26741.7|26734.7|26696.7|26689.7|26746.7|26739.7|26691.7|26684.7|482
1651451400000|2022-05-02 00:30:00|26701.7|26694.7|26676.7|26669.7|26701.7|26694.7|26661.7|26654.7|612
1651451700000|2022-05-02 00:35:00|26674.2|26667.2|26661.7|26654.7|26684.2|26677.2|26636.7|26629.7|479
1651452000000|2022-05-02 00:40:00|26664.2|26657.2|26701.7|26694.7|26706.7|26699.7|26646.7|26639.7|511
1651452300000|2022-05-02 00:45:00|26699.2|26692.2|26664.2|26657.2|26701.7|26694.7|26649.2|26642.2|410
1651452600000|2022-05-02 00:50:00|26666.7|26659.7|26699.2|26692.2|26699.2|26692.2|26656.7|26649.7|267
1651452900000|2022-05-02 00:55:00|26701.7|26694.7|26764.2|26757.2|26766.7|26759.7|26701.7|26694.7|503
1651453200000|2022-05-02 01:00:00|26761.7|26754.7|26744.2|26737.2|26811.7|26804.7|26744.2|26737.2|957
1651453500000|2022-05-02 01:05:00|26746.7|26739.7|26761.7|26754.7|26766.7|26759.7|26711.7|26704.7|409
1651453800000|2022-05-02 01:10:00|26756.7|26749.7|26726.7|26719.7|26761.7|26754.7|26716.7|26709.7|212
1651454100000|2022-05-02 01:15:00|26724.2|26717.2|26696.7|26689.7|26746.7|26739.7|26691.7|26684.7|275
1651454400000|2022-05-02 01:20:00|26699.2|26692.2|26711.7|26704.7|26729.2|26722.2|26686.7|26679.7|311
1651454700000|2022-05-02 01:25:00|26706.7|26699.7|26739.2|26732.2|26739.2|26732.2|26691.7|26684.7|304
1651455000000|2022-05-02 01:30:00|26741.7|26734.7|26709.2|26702.2|26741.7|26734.7|26696.7|26689.7|280
1651455300000|2022-05-02 01:35:00|26711.7|26704.7|26681.7|26674.7|26726.7|26719.7|26681.7|26674.7|226
1651455600000|2022-05-02 01:40:00|26684.2|26677.2|26691.7|26684.7|26711.7|26704.7|26679.2|26672.2|205
1651455900000|2022-05-02 01:45:00|26689.2|26682.2|26676.7|26669.7|26699.2|26692.2|26671.7|26664.7|177
1651456200000|2022-05-02 01:50:00|26679.2|26672.2|26666.7|26659.7|26681.7|26674.7|26656.7|26649.7|163
1651456500000|2022-05-02 01:55:00|26664.2|26657.2|26636.7|26629.7|26666.7|26659.7|26631.7|26624.7|282
1651456800000|2022-05-02 02:00:00|26639.2|26632.2|26614.2|26607.2|26661.7|26654.7|26606.7|26599.7|435
1651457100000|2022-05-02 02:05:00|26616.7|26609.7|26636.7|26629.7|26636.7|26629.7|26614.2|26607.2|448
1651457400000|2022-05-02 02:10:00|26634.2|26627.2|26649.2|26642.2|26651.7|26644.7|26606.7|26599.7|253
1651457700000|2022-05-02 02:15:00|26646.7|26639.7|26666.7|26659.7|26666.7|26659.7|26644.2|26637.2|119
1651458000000|2022-05-02 02:20:00|26664.2|26657.2|26641.7|26634.7|26676.7|26669.7|26641.7|26634.7|232
1651458300000|2022-05-02 02:25:00|26661.7|26654.7|26696.7|26689.7|26716.7|26709.7|26661.7|26654.7|448
1651458600000|2022-05-02 02:30:00|26699.2|26692.2|26726.7|26719.7|26731.7|26724.7|26694.2|26687.2|175
1651458900000|2022-05-02 02:35:00|26724.2|26717.2|26701.7|26694.7|26726.7|26719.7|26696.7|26689.7|72
1651459200000|2022-05-02 02:40:00|26699.2|26692.2|26726.7|26719.7|26729.2|26722.2|26699.2|26692.2|136
1651459500000|2022-05-02 02:45:00|26724.2|26717.2|26711.7|26704.7|26726.7|26719.7|26706.7|26699.7|122
1651459800000|2022-05-02 02:50:00|26709.2|26702.2|26711.7|26704.7|26726.7|26719.7|26706.7|26699.7|59
1651460100000|2022-05-02 02:55:00|26709.2|26702.2|26714.2|26707.2|26716.7|26709.7|26696.7|26689.7|103
1651460400000|2022-05-02 03:00:00|26716.7|26709.7|26784.2|26777.2|26794.2|26787.2|26716.7|26709.7|730
1651460700000|2022-05-02 03:05:00|26781.7|26774.7|26731.7|26724.7|26784.2|26777.2|26731.7|26724.7|339
1651461000000|2022-05-02 03:10:00|26734.2|26727.2|26751.7|26744.7|26751.7|26744.7|26731.7|26724.7|69
1651461300000|2022-05-02 03:15:00|26756.7|26749.7|26751.7|26744.7|26766.7|26759.7|26746.7|26739.7|229
1651461600000|2022-05-02 03:20:00|26754.2|26747.2|26749.2|26742.2|26761.7|26754.7|26749.2|26742.2|69
1651461900000|2022-05-02 03:25:00|26751.7|26744.7|26736.7|26729.7|26754.2|26747.2|26731.7|26724.7|181
1651462200000|2022-05-02 03:30:00|26741.7|26734.7|26771.7|26764.7|26791.7|26784.7|26736.7|26729.7|559
1651462500000|2022-05-02 03:35:00|26766.7|26759.7|26806.7|26799.7|26811.7|26804.7|26749.2|26742.2|331
1651462800000|2022-05-02 03:40:00|26811.7|26804.7|26799.2|26792.2|26811.7|26804.7|26796.7|26789.7|127
1651463100000|2022-05-02 03:45:00|26801.7|26794.7|26816.7|26809.7|26816.7|26809.7|26796.7|26789.7|99
1651463400000|2022-05-02 03:50:00|26819.2|26812.2|26796.7|26789.7|26831.7|26824.7|26796.7|26789.7|242
1651463700000|2022-05-02 03:55:00|26799.2|26792.2|26806.7|26799.7|26811.7|26804.7|26796.7|26789.7|162
1651464000000|2022-05-02 04:00:00|26804.2|26797.2|26801.7|26794.7|26816.7|26809.7|26799.2|26792.2|207
1651464300000|2022-05-02 04:05:00|26804.2|26797.2|26816.7|26809.7|26816.7|26809.7|26781.7|26774.7|244
1651464600000|2022-05-02 04:10:00|26819.2|26812.2|26816.7|26809.7|26831.7|26824.7|26816.7|26809.7|208
1651464900000|2022-05-02 04:15:00|26819.2|26812.2|26806.7|26799.7|26821.7|26814.7|26796.7|26789.7|153
1651465200000|2022-05-02 04:20:00|26811.7|26804.7|26816.7|26809.7|26821.7|26814.7|26806.7|26799.7|86
1651465500000|2022-05-02 04:25:00|26814.2|26807.2|26821.7|26814.7|26826.7|26819.7|26811.7|26804.7|63
1651465800000|2022-05-02 04:30:00|26824.2|26817.2|26839.2|26832.2|26846.7|26839.7|26824.2|26817.2|176
1651466100000|2022-05-02 04:35:00|26836.7|26829.7|26846.7|26839.7|26851.7|26844.7|26824.2|26817.2|131
1651466400000|2022-05-02 04:40:00|26851.7|26844.7|26876.7|26869.7|26881.7|26874.7|26846.7|26839.7|177
1651466700000|2022-05-02 04:45:00|26879.2|26872.2|26876.7|26869.7|26881.7|26874.7|26871.7|26864.7|172
1651467000000|2022-05-02 04:50:00|26879.2|26872.2|26866.7|26859.7|26881.7|26874.7|26866.7|26859.7|179
1651467300000|2022-05-02 04:55:00|26871.7|26864.7|26891.7|26884.7|26891.7|26884.7|26864.2|26857.2|207
1651467600000|2022-05-02 05:00:00|26894.2|26887.2|26896.7|26889.7|26896.7|26889.7|26866.7|26859.7|169
1651467900000|2022-05-02 05:05:00|26899.2|26892.2|26906.7|26899.7|26921.7|26914.7|26896.7|26889.7|350
1651468200000|2022-05-02 05:10:00|26909.2|26902.2|26916.7|26909.7|26921.7|26914.7|26906.7|26899.7|199
1651468500000|2022-05-02 05:15:00|26919.2|26912.2|26911.7|26904.7|26921.7|26914.7|26889.2|26882.2|274
1651468800000|2022-05-02 05:20:00|26906.7|26899.7|26886.7|26879.7|26906.7|26899.7|26876.7|26869.7|216
1651469100000|2022-05-02 05:25:00|26889.2|26882.2|26891.7|26884.7|26901.7|26894.7|26886.7|26879.7|106
1651469400000|2022-05-02 05:30:00|26896.7|26889.7|26899.2|26892.2|26906.7|26899.7|26886.7|26879.7|244
1651469700000|2022-05-02 05:35:00|26901.7|26894.7|26899.2|26892.2|26904.2|26897.2|26886.7|26879.7|222
1651470000000|2022-05-02 05:40:00|26901.7|26894.7|26891.7|26884.7|26916.7|26909.7|26886.7|26879.7|227
1651470300000|2022-05-02 05:45:00|26886.7|26879.7|26861.7|26854.7|26896.7|26889.7|26861.7|26854.7|395
1651470600000|2022-05-02 05:50:00|26856.7|26849.7|26849.2|26842.2|26866.7|26859.7|26846.7|26839.7|432
1651470900000|2022-05-02 05:55:00|26846.7|26839.7|26801.7|26794.7|26851.7|26844.7|26801.7|26794.7|1249
1651471200000|2022-05-02 06:00:00|26811.7|26804.7|26856.7|26849.7|26861.7|26854.7|26791.7|26784.7|1465
1651471500000|2022-05-02 06:05:00|26851.7|26844.7|26844.2|26837.2|26896.7|26889.7|26841.7|26834.7|1110
1651471800000|2022-05-02 06:10:00|26841.7|26834.7|26816.7|26809.7|26841.7|26834.7|26806.7|26799.7|683
1651472100000|2022-05-02 06:15:00|26814.2|26807.2|26826.7|26819.7|26846.7|26839.7|26806.7|26799.7|366
1651472400000|2022-05-02 06:20:00|26831.7|26824.7|26826.7|26819.7|26831.7|26824.7|26821.7|26814.7|105
1651472700000|2022-05-02 06:25:00|26824.2|26817.2|26834.2|26827.2|26836.7|26829.7|26819.2|26812.2|45
1651473000000|2022-05-02 06:30:00|26836.7|26829.7|26844.2|26837.2|26851.7|26844.7|26831.7|26824.7|90
1651473300000|2022-05-02 06:35:00|26841.7|26834.7|26854.2|26847.2|26859.2|26852.2|26834.2|26827.2|60
1651473600000|2022-05-02 06:40:00|26856.7|26849.7|26859.2|26852.2|26861.7|26854.7|26849.2|26842.2|125
1651473900000|2022-05-02 06:45:00|26856.7|26849.7|26846.7|26839.7|26861.7|26854.7|26844.2|26837.2|39
1651474200000|2022-05-02 06:50:00|26851.7|26844.7|26851.7|26844.7|26851.7|26844.7|26844.2|26837.2|20
1651474500000|2022-05-02 06:55:00|26846.7|26839.7|26869.2|26862.2|26874.2|26867.2|26846.7|26839.7|32
1651474800000|2022-05-02 07:00:00|26871.7|26864.7|26899.2|26892.2|26899.2|26892.2|26851.7|26844.7|220
1651475100000|2022-05-02 07:05:00|26896.7|26889.7|26894.2|26887.2|26916.7|26909.7|26874.2|26867.2|116
1651475400000|2022-05-02 07:10:00|26884.2|26877.2|26909.2|26902.2|26909.2|26902.2|26874.2|26867.2|164
1651475700000|2022-05-02 07:15:00|26911.7|26904.7|26874.2|26867.2|26924.2|26917.2|26869.2|26862.2|90
1651476000000|2022-05-02 07:20:00|26871.7|26864.7|26859.2|26852.2|26874.2|26867.2|26844.2|26837.2|43
1651476300000|2022-05-02 07:25:00|26856.7|26849.7|26894.2|26887.2|26899.2|26892.2|26854.2|26847.2|175
1651476600000|2022-05-02 07:30:00|26891.7|26884.7|26849.2|26842.2|26896.7|26889.7|26846.7|26839.7|192
1651476900000|2022-05-02 07:35:00|26846.7|26839.7|26881.7|26874.7|26881.7|26874.7|26841.7|26834.7|93
1651477200000|2022-05-02 07:40:00|26879.2|26872.2|26866.7|26859.7|26886.7|26879.7|26846.7|26839.7|105
1651477500000|2022-05-02 07:45:00|26869.2|26862.2|26854.2|26847.2|26874.2|26867.2|26851.7|26844.7|67
1651477800000|2022-05-02 07:50:00|26856.7|26849.7|26866.7|26859.7|26874.2|26867.2|26851.7|26844.7|63
1651478100000|2022-05-02 07:55:00|26871.7|26864.7|26706.7|26699.7|26886.7|26879.7|26656.7|26649.7|785
1651478400000|2022-05-02 08:00:00|26704.2|26697.2|26806.7|26799.7|26811.7|26804.7|26696.7|26689.7|684
1651478700000|2022-05-02 08:05:00|26804.2|26797.2|26821.7|26814.7|26824.2|26817.2|26756.7|26749.7|359
1651479000000|2022-05-02 08:10:00|26819.2|26812.2|26786.7|26779.7|26831.7|26824.7|26786.7|26779.7|143
1651479300000|2022-05-02 08:15:00|26784.2|26777.2|26789.2|26782.2|26816.7|26809.7|26756.7|26749.7|199
1651479600000|2022-05-02 08:20:00|26786.7|26779.7|26761.7|26754.7|26811.7|26804.7|26761.7|26754.7|250
1651479900000|2022-05-02 08:25:00|26759.2|26752.2|26766.7|26759.7|26796.7|26789.7|26756.7|26749.7|116
1651480200000|2022-05-02 08:30:00|26769.2|26762.2|26741.7|26734.7|26771.7|26764.7|26731.7|26724.7|143
1651480500000|2022-05-02 08:35:00|26739.2|26732.2|26766.7|26759.7|26766.7|26759.7|26731.7|26724.7|99
1651480800000|2022-05-02 08:40:00|26761.7|26754.7|26766.7|26759.7|26791.7|26784.7|26739.2|26732.2|113
1651481100000|2022-05-02 08:45:00|26764.2|26757.2|26749.2|26742.2|26769.2|26762.2|26736.7|26729.7|90
1651481400000|2022-05-02 08:50:00|26751.7|26744.7|26716.7|26709.7|26751.7|26744.7|26714.2|26707.2|65
1651481700000|2022-05-02 08:55:00|26719.2|26712.2|26731.7|26724.7|26744.2|26737.2|26706.7|26699.7|136
1651482000000|2022-05-02 09:00:00|26736.7|26729.7|26759.2|26752.2|26769.2|26762.2|26734.2|26727.2|138
1651482300000|2022-05-02 09:05:00|26756.7|26749.7|26751.7|26744.7|26771.7|26764.7|26746.7|26739.7|54
1651482600000|2022-05-02 09:10:00|26756.7|26749.7|26766.7|26759.7|26781.7|26774.7|26756.7|26749.7|61
1651482900000|2022-05-02 09:15:00|26764.2|26757.2|26771.7|26764.7|26791.7|26784.7|26756.7|26749.7|105
1651483200000|2022-05-02 09:20:00|26776.7|26769.7|26804.2|26797.2|26806.7|26799.7|26766.7|26759.7|113
1651483500000|2022-05-02 09:25:00|26806.7|26799.7|26801.7|26794.7|26816.7|26809.7|26794.2|26787.2|112
1651483800000|2022-05-02 09:30:00|26806.7|26799.7|26814.2|26807.2|26821.7|26814.7|26801.7|26794.7|98
1651484100000|2022-05-02 09:35:00|26811.7|26804.7|26796.7|26789.7|26821.7|26814.7|26796.7|26789.7|75
1651484400000|2022-05-02 09:40:00|26794.2|26787.2|26789.2|26782.2|26804.2|26797.2|26789.2|26782.2|53
1651484700000|2022-05-02 09:45:00|26791.7|26784.7|26791.7|26784.7|26799.2|26792.2|26776.7|26769.7|28
1651485000000|2022-05-02 09:50:00|26789.2|26782.2|26806.7|26799.7|26814.2|26807.2|26789.2|26782.2|29
1651485300000|2022-05-02 09:55:00|26804.2|26797.2|26789.2|26782.2|26806.7|26799.7|26786.7|26779.7|39
1651485600000|2022-05-02 10:00:00|26786.7|26779.7|26786.7|26779.7|26801.7|26794.7|26776.7|26769.7|58
1651485900000|2022-05-02 10:05:00|26789.2|26782.2|26801.7|26794.7|26801.7|26794.7|26776.7|26769.7|32
1651486200000|2022-05-02 10:10:00|26804.2|26797.2|26814.2|26807.2|26821.7|26814.7|26804.2|26797.2|72
1651486500000|2022-05-02 10:15:00|26811.7|26804.7|26816.7|26809.7|26826.7|26819.7|26811.7|26804.7|70
1651486800000|2022-05-02 10:20:00|26819.2|26812.2|26816.7|26809.7|26829.2|26822.2|26806.7|26799.7|83
1651487100000|2022-05-02 10:25:00|26811.7|26804.7|26816.7|26809.7|26826.7|26819.7|26804.2|26797.2|40
1651487400000|2022-05-02 10:30:00|26814.2|26807.2|26824.2|26817.2|26831.7|26824.7|26806.7|26799.7|25
1651487700000|2022-05-02 10:35:00|26826.7|26819.7|26826.7|26819.7|26831.7|26824.7|26816.7|26809.7|21
1651488000000|2022-05-02 10:40:00|26824.2|26817.2|26811.7|26804.7|26826.7|26819.7|26791.7|26784.7|58
1651488300000|2022-05-02 10:45:00|26809.2|26802.2|26796.7|26789.7|26811.7|26804.7|26791.7|26784.7|33
1651488600000|2022-05-02 10:50:00|26794.2|26787.2|26801.7|26794.7|26811.7|26804.7|26786.7|26779.7|31
1651488900000|2022-05-02 10:55:00|26799.2|26792.2|26796.7|26789.7|26814.2|26807.2|26781.7|26774.7|72
1651489200000|2022-05-02 11:00:00|26799.2|26792.2|26799.2|26792.2|26809.2|26802.2|26791.7|26784.7|41
1651489500000|2022-05-02 11:05:00|26801.7|26794.7|26771.7|26764.7|26806.7|26799.7|26771.7|26764.7|50
1651489800000|2022-05-02 11:10:00|26776.7|26769.7|26766.7|26759.7|26781.7|26774.7|26761.7|26754.7|58
1651490100000|2022-05-02 11:15:00|26761.7|26754.7|26756.7|26749.7|26761.7|26754.7|26746.7|26739.7|28
1651490400000|2022-05-02 11:20:00|26751.7|26744.7|26759.2|26752.2|26766.7|26759.7|26741.7|26734.7|37
1651490700000|2022-05-02 11:25:00|26756.7|26749.7|26751.7|26744.7|26769.2|26762.2|26749.2|26742.2|52
1651491000000|2022-05-02 11:30:00|26749.2|26742.2|26736.7|26729.7|26751.7|26744.7|26736.7|26729.7|65
1651491300000|2022-05-02 11:35:00|26741.7|26734.7|26721.7|26714.7|26741.7|26734.7|26716.7|26709.7|63
1651491600000|2022-05-02 11:40:00|26716.7|26709.7|26726.7|26719.7|26736.7|26729.7|26716.7|26709.7|47
1651491900000|2022-05-02 11:45:00|26729.2|26722.2|26696.7|26689.7|26731.7|26724.7|26696.7|26689.7|74
1651492200000|2022-05-02 11:50:00|26699.2|26692.2|26686.7|26679.7|26716.7|26709.7|26681.7|26674.7|161
1651492500000|2022-05-02 11:55:00|26684.2|26677.2|26674.2|26667.2|26686.7|26679.7|26656.7|26649.7|140
1651492800000|2022-05-02 12:00:00|26671.7|26664.7|26691.7|26684.7|26696.7|26689.7|26664.2|26657.2|142
1651493100000|2022-05-02 12:05:00|26686.7|26679.7|26679.2|26672.2|26699.2|26692.2|26674.2|26667.2|111
1651493400000|2022-05-02 12:10:00|26676.7|26669.7|26661.7|26654.7|26676.7|26669.7|26651.7|26644.7|91
1651493700000|2022-05-02 12:15:00|26666.7|26659.7|26671.7|26664.7|26679.2|26672.2|26661.7|26654.7|44
1651494000000|2022-05-02 12:20:00|26674.2|26667.2|26671.7|26664.7|26686.7|26679.7|26669.2|26662.2|66
1651494300000|2022-05-02 12:25:00|26669.2|26662.2|26691.7|26684.7|26691.7|26684.7|26661.7|26654.7|54
1651494600000|2022-05-02 12:30:00|26694.2|26687.2|26684.2|26677.2|26704.2|26697.2|26681.7|26674.7|102
1651494900000|2022-05-02 12:35:00|26681.7|26674.7|26689.2|26682.2|26696.7|26689.7|26676.7|26669.7|28
1651495200000|2022-05-02 12:40:00|26691.7|26684.7|26696.7|26689.7|26706.7|26699.7|26681.7|26674.7|39
1651495500000|2022-05-02 12:45:00|26691.7|26684.7|26674.2|26667.2|26701.7|26694.7|26671.7|26664.7|79
1651495800000|2022-05-02 12:50:00|26671.7|26664.7|26711.7|26704.7|26714.2|26707.2|26669.2|26662.2|80
1651496100000|2022-05-02 12:55:00|26714.2|26707.2|26714.2|26707.2|26716.7|26709.7|26699.2|26692.2|85
1651496400000|2022-05-02 13:00:00|26716.7|26709.7|26729.2|26722.2|26731.7|26724.7|26711.7|26704.7|82
1651496700000|2022-05-02 13:05:00|26731.7|26724.7|26741.7|26734.7|26746.7|26739.7|26731.7|26724.7|78
1651497000000|2022-05-02 13:10:00|26744.2|26737.2|26769.2|26762.2|26771.7|26764.7|26744.2|26737.2|200
1651497300000|2022-05-02 13:15:00|26771.7|26764.7|26754.2|26747.2|26776.7|26769.7|26746.7|26739.7|71
1651497600000|2022-05-02 13:20:00|26751.7|26744.7|26756.7|26749.7|26764.2|26757.2|26746.7|26739.7|106
1651497900000|2022-05-02 13:25:00|26754.2|26747.2|26739.2|26732.2|26761.7|26754.7|26734.2|26727.2|77
1651498200000|2022-05-02 13:30:00|26736.7|26729.7|26711.7|26704.7|26791.7|26784.7|26706.7|26699.7|621
1651498500000|2022-05-02 13:35:00|26709.2|26702.2|26731.7|26724.7|26734.2|26727.2|26666.7|26659.7|471
1651498800000|2022-05-02 13:40:00|26736.7|26729.7|26756.7|26749.7|26801.7|26794.7|26684.2|26677.2|418
1651499100000|2022-05-02 13:45:00|26751.7|26744.7|26761.7|26754.7|26811.7|26804.7|26736.7|26729.7|315
1651499400000|2022-05-02 13:50:00|26759.2|26752.2|26809.2|26802.2|26811.7|26804.7|26736.7|26729.7|274
1651499700000|2022-05-02 13:55:00|26806.7|26799.7|26801.7|26794.7|26836.7|26829.7|26781.7|26774.7|289
1651500000000|2022-05-02 14:00:00|26794.2|26787.2|26824.2|26817.2|26834.2|26827.2|26779.2|26772.2|329
1651500300000|2022-05-02 14:05:00|26821.7|26814.7|26746.7|26739.7|26826.7|26819.7|26741.7|26734.7|325
1651500600000|2022-05-02 14:10:00|26741.7|26734.7|26731.7|26724.7|26771.7|26764.7|26726.7|26719.7|227
1651500900000|2022-05-02 14:15:00|26729.2|26722.2|26759.2|26752.2|26774.2|26767.2|26711.7|26704.7|286
1651501200000|2022-05-02 14:20:00|26761.7|26754.7|26794.2|26787.2|26806.7|26799.7|26734.2|26727.2|299
1651501500000|2022-05-02 14:25:00|26796.7|26789.7|26831.7|26824.7|26851.7|26844.7|26786.7|26779.7|463
1651501800000|2022-05-02 14:30:00|26836.7|26829.7|26891.7|26884.7|26909.2|26902.2|26831.7|26824.7|445
1651502100000|2022-05-02 14:35:00|26894.2|26887.2|26849.2|26842.2|26901.7|26894.7|26824.2|26817.2|410
1651502400000|2022-05-02 14:40:00|26851.7|26844.7|26829.2|26822.2|26881.7|26874.7|26819.2|26812.2|177
1651502700000|2022-05-02 14:45:00|26826.7|26819.7|26809.2|26802.2|26841.7|26834.7|26796.7|26789.7|149
1651503000000|2022-05-02 14:50:00|26811.7|26804.7|26786.7|26779.7|26811.7|26804.7|26779.2|26772.2|151
1651503300000|2022-05-02 14:55:00|26781.7|26774.7|26761.7|26754.7|26811.7|26804.7|26746.7|26739.7|211
1651503600000|2022-05-02 15:00:00|26759.2|26752.2|26706.7|26699.7|26764.2|26757.2|26701.7|26694.7|358
1651503900000|2022-05-02 15:05:00|26704.2|26697.2|26729.2|26722.2|26744.2|26737.2|26696.7|26689.7|316
1651504200000|2022-05-02 15:10:00|26731.7|26724.7|26771.7|26764.7|26771.7|26764.7|26716.7|26709.7|201
1651504500000|2022-05-02 15:15:00|26769.2|26762.2|26706.7|26699.7|26771.7|26764.7|26681.7|26674.7|172
1651504800000|2022-05-02 15:20:00|26704.2|26697.2|26721.7|26714.7|26726.7|26719.7|26686.7|26679.7|152
1651505100000|2022-05-02 15:25:00|26719.2|26712.2|26696.7|26689.7|26741.7|26734.7|26676.7|26669.7|284
1651505400000|2022-05-02 15:30:00|26701.7|26694.7|26721.7|26714.7|26726.7|26719.7|26661.7|26654.7|381
1651505700000|2022-05-02 15:35:00|26726.7|26719.7|26686.7|26679.7|26749.2|26742.2|26684.2|26677.2|220
1651506000000|2022-05-02 15:40:00|26684.2|26677.2|26691.7|26684.7|26729.2|26722.2|26666.7|26659.7|208
1651506300000|2022-05-02 15:45:00|26696.7|26689.7|26696.7|26689.7|26734.2|26727.2|26681.7|26674.7|135
1651506600000|2022-05-02 15:50:00|26691.7|26684.7|26731.7|26724.7|26741.7|26734.7|26689.2|26682.2|103
1651506900000|2022-05-02 15:55:00|26726.7|26719.7|26756.7|26749.7|26759.2|26752.2|26714.2|26707.2|163
1651507200000|2022-05-02 16:00:00|26751.7|26744.7|26694.2|26687.2|26771.7|26764.7|26671.7|26664.7|223
1651507500000|2022-05-02 16:05:00|26691.7|26684.7|26709.2|26702.2|26714.2|26707.2|26681.7|26674.7|122
1651507800000|2022-05-02 16:10:00|26706.7|26699.7|26721.7|26714.7|26729.2|26722.2|26696.7|26689.7|88
1651508100000|2022-05-02 16:15:00|26719.2|26712.2|26759.2|26752.2|26761.7|26754.7|26696.7|26689.7|99
1651508400000|2022-05-02 16:20:00|26761.7|26754.7|26736.7|26729.7|26789.2|26782.2|26731.7|26724.7|332
1651508700000|2022-05-02 16:25:00|26731.7|26724.7|26741.7|26734.7|26741.7|26734.7|26709.2|26702.2|61
1651509000000|2022-05-02 16:30:00|26739.2|26732.2|26759.2|26752.2|26761.7|26754.7|26724.2|26717.2|79
1651509300000|2022-05-02 16:35:00|26761.7|26754.7|26714.2|26707.2|26771.7|26764.7|26706.7|26699.7|134
1651509600000|2022-05-02 16:40:00|26711.7|26704.7|26704.2|26697.2|26736.7|26729.7|26696.7|26689.7|182
1651509900000|2022-05-02 16:45:00|26701.7|26694.7|26701.7|26694.7|26721.7|26714.7|26686.7|26679.7|164
1651510200000|2022-05-02 16:50:00|26699.2|26692.2|26679.2|26672.2|26711.7|26704.7|26669.2|26662.2|133
1651510500000|2022-05-02 16:55:00|26676.7|26669.7|26661.7|26654.7|26696.7|26689.7|26646.7|26639.7|227
1651510800000|2022-05-02 17:00:00|26664.2|26657.2|26644.2|26637.2|26666.7|26659.7|26624.2|26617.2|176
1651511100000|2022-05-02 17:05:00|26646.7|26639.7|26666.7|26659.7|26686.7|26679.7|26636.7|26629.7|184
1651511400000|2022-05-02 17:10:00|26661.7|26654.7|26684.2|26677.2|26699.2|26692.2|26656.7|26649.7|62
1651511700000|2022-05-02 17:15:00|26681.7|26674.7|26669.2|26662.2|26686.7|26679.7|26656.7|26649.7|41
1651512000000|2022-05-02 17:20:00|26666.7|26659.7|26651.7|26644.7|26671.7|26664.7|26649.2|26642.2|55
1651512300000|2022-05-02 17:25:00|26649.2|26642.2|26659.2|26652.2|26674.2|26667.2|26641.7|26634.7|82
1651512600000|2022-05-02 17:30:00|26656.7|26649.7|26651.7|26644.7|26686.7|26679.7|26641.7|26634.7|182
1651512900000|2022-05-02 17:35:00|26649.2|26642.2|26644.2|26637.2|26664.2|26657.2|26636.7|26629.7|66
1651513200000|2022-05-02 17:40:00|26646.7|26639.7|26631.7|26624.7|26666.7|26659.7|26631.7|26624.7|105
1651513500000|2022-05-02 17:45:00|26634.2|26627.2|26606.7|26599.7|26641.7|26634.7|26606.7|26599.7|154
1651513800000|2022-05-02 17:50:00|26609.2|26602.2|26606.7|26599.7|26621.7|26614.7|26604.2|26597.2|56
1651514100000|2022-05-02 17:55:00|26604.2|26597.2|26634.2|26627.2|26636.7|26629.7|26604.2|26597.2|82
1651514400000|2022-05-02 18:00:00|26631.7|26624.7|26674.2|26667.2|26674.2|26667.2|26611.7|26604.7|147
1651514700000|2022-05-02 18:05:00|26671.7|26664.7|26639.2|26632.2|26681.7|26674.7|26639.2|26632.2|63
1651515000000|2022-05-02 18:10:00|26636.7|26629.7|26586.7|26579.7|26641.7|26634.7|26581.7|26574.7|139
1651515300000|2022-05-02 18:15:00|26584.2|26577.2|26576.7|26569.7|26591.7|26584.7|26571.7|26564.7|179
1651515600000|2022-05-02 18:20:00|26579.2|26572.2|26601.7|26594.7|26611.7|26604.7|26569.2|26562.2|123
1651515900000|2022-05-02 18:25:00|26606.7|26599.7|26606.7|26599.7|26616.7|26609.7|26586.7|26579.7|93
1651516200000|2022-05-02 18:30:00|26601.7|26594.7|26626.7|26619.7|26636.7|26629.7|26596.7|26589.7|202
1651516500000|2022-05-02 18:35:00|26624.2|26617.2|26621.7|26614.7|26641.7|26634.7|26601.7|26594.7|149
1651516800000|2022-05-02 18:40:00|26619.2|26612.2|26586.7|26579.7|26631.7|26624.7|26561.7|26554.7|232
1651517100000|2022-05-02 18:45:00|26596.7|26589.7|26646.7|26639.7|26651.7|26644.7|26591.7|26584.7|191
1651517400000|2022-05-02 18:50:00|26644.2|26637.2|26656.7|26649.7|26676.7|26669.7|26616.7|26609.7|186
1651517700000|2022-05-02 18:55:00|26654.2|26647.2|26631.7|26624.7|26666.7|26659.7|26616.7|26609.7|129
1651518000000|2022-05-02 19:00:00|26634.2|26627.2|26676.7|26669.7|26686.7|26679.7|26626.7|26619.7|221
1651518300000|2022-05-02 19:05:00|26679.2|26672.2|26711.7|26704.7|26731.7|26724.7|26664.2|26657.2|261
1651518600000|2022-05-02 19:10:00|26716.7|26709.7|26766.7|26759.7|26771.7|26764.7|26716.7|26709.7|320
1651518900000|2022-05-02 19:15:00|26764.2|26757.2|26766.7|26759.7|26781.7|26774.7|26739.2|26732.2|214
1651519200000|2022-05-02 19:20:00|26771.7|26764.7|26821.7|26814.7|26826.7|26819.7|26769.2|26762.2|260
1651519500000|2022-05-02 19:25:00|26819.2|26812.2|26806.7|26799.7|26836.7|26829.7|26791.7|26784.7|227
1651519800000|2022-05-02 19:30:00|26804.2|26797.2|26861.7|26854.7|26861.7|26854.7|26804.2|26797.2|421
1651520100000|2022-05-02 19:35:00|26866.7|26859.7|26824.2|26817.2|26871.7|26864.7|26811.7|26804.7|409
1651520400000|2022-05-02 19:40:00|26826.7|26819.7|26806.7|26799.7|26859.2|26852.2|26804.2|26797.2|346
1651520700000|2022-05-02 19:45:00|26801.7|26794.7|26851.7|26844.7|26856.7|26849.7|26796.7|26789.7|279
1651521000000|2022-05-02 19:50:00|26861.7|26854.7|26861.7|26854.7|26876.7|26869.7|26836.7|26829.7|461
1651521300000|2022-05-02 19:55:00|26856.7|26849.7|26871.7|26864.7|26876.7|26869.7|26846.7|26839.7|417
1651521600000|2022-05-02 20:00:00|26874.2|26867.2|26871.7|26864.7|26889.2|26882.2|26866.7|26859.7|244
1651521900000|2022-05-02 20:05:00|26866.7|26859.7|26924.2|26917.2|26926.7|26919.7|26861.7|26854.7|210
1651522200000|2022-05-02 20:10:00|26929.2|26922.2|26866.7|26859.7|26929.2|26922.2|26864.2|26857.2|62
1651522500000|2022-05-02 20:15:00|26861.7|26854.7|26844.2|26837.2|26871.7|26864.7|26841.7|26834.7|53
1651522800000|2022-05-02 20:20:00|26846.7|26839.7|26844.2|26837.2|26856.7|26849.7|26841.7|26834.7|10
1651523100000|2022-05-02 20:25:00|26846.7|26839.7|26854.2|26847.2|26856.7|26849.7|26841.7|26834.7|7
1651523400000|2022-05-02 20:30:00|26851.7|26844.7|26854.2|26847.2|26859.2|26852.2|26849.2|26842.2|17
1651523700000|2022-05-02 20:35:00|26856.7|26849.7|26866.7|26859.7|26866.7|26859.7|26854.2|26847.2|33
1651524000000|2022-05-02 20:40:00|26864.2|26857.2|26876.7|26869.7|26876.7|26869.7|26859.2|26852.2|10
1651524300000|2022-05-02 20:45:00|26881.7|26874.7|26921.7|26914.7|26924.2|26917.2|26879.2|26872.2|256
1651524600000|2022-05-02 20:50:00|26916.7|26909.7|26861.7|26854.7|26921.7|26914.7|26861.7|26854.7|129
1651524900000|2022-05-02 20:55:00|26859.2|26852.2|26883.2|26868.2|26908.2|26899.7|26859.2|26852.2|54
1651525200000|2022-05-02 21:00:00|26885.7|26870.7|26870.7|26855.7|26885.7|26870.7|26845.7|26830.7|9
1651525500000|2022-05-02 21:05:00|26873.2|26858.2|26868.2|26853.2|26873.2|26858.2|26863.2|26848.2|0
1651525800000|2022-05-02 21:10:00|26873.2|26858.2|26875.7|26860.7|26875.7|26860.7|26873.2|26858.2|0
1651526100000|2022-05-02 21:15:00|26875.2|26845.2|26874.8|26844.8|26875.2|26845.2|26874.8|26844.8|13370
1651526400000|2022-05-02 21:20:00|26874.7|26844.7|26875.2|26845.2|26875.2|26845.2|26873.8|26843.8|0
1651526700000|2022-05-02 21:25:00|26875|26845|26871|26841|26875|26845|26870.4|26840.4|0
1651527000000|2022-05-02 21:30:00|26871.2|26841.2|26871.4|26841.4|26871.4|26841.4|26870.9|26840.9|0
1651527300000|2022-05-02 21:35:00|26871.3|26841.3|26879.1|26849.1|26879.1|26849.1|26868.3|26838.3|0
1651527600000|2022-05-02 21:40:00|26879.2|26849.2|26875.4|26845.4|26879.9|26849.9|26875.2|26845.2|0
1651527900000|2022-05-02 21:45:00|26875.7|26845.7|26869.4|26839.4|26877.6|26847.6|26869.4|26839.4|0
1651528200000|2022-05-02 21:50:00|26868.1|26838.1|26868.1|26838.1|26868.6|26838.6|26865.2|26835.2|0
1651528500000|2022-05-02 21:55:00|26867.6|26837.6|26866.3|26836.3|26869.1|26839.1|26865.2|26835.2|0
1651528800000|2022-05-02 22:00:00|26866.5|26836.5|26878.2|26863.2|26888.2|26873.2|26855.4|26825.4|4
1651529100000|2022-05-02 22:05:00|26875.7|26860.7|26878.2|26863.2|26880.7|26865.7|26875.7|26860.7|10
1651529400000|2022-05-02 22:10:00|26880.7|26865.7|26880.7|26865.7|26880.7|26865.7|26878.2|26863.2|6
1651529700000|2022-05-02 22:15:00|26873.2|26858.2|26873.2|26858.2|26878.2|26863.2|26873.2|26858.2|18
1651530000000|2022-05-02 22:20:00|26870.7|26855.7|26870.7|26855.7|26870.7|26855.7|26870.7|26855.7|14
1651530300000|2022-05-02 22:25:00|||||||||3
1651530600000|2022-05-02 22:30:00|26868.2|26853.2|26850.7|26835.7|26868.2|26853.2|26850.7|26835.7|9
1651531200000|2022-05-02 22:40:00|26848.2|26833.2|26845.7|26830.7|26848.2|26833.2|26845.7|26830.7|0
1651531800000|2022-05-02 22:50:00|26853.2|26838.2|26858.2|26843.2|26858.2|26843.2|26853.2|26838.2|13
1651532100000|2022-05-02 22:55:00|26855.7|26840.7|26853.2|26838.2|26855.7|26840.7|26848.2|26833.2|8
1651532400000|2022-05-02 23:00:00|26855.7|26840.7|26873.2|26858.2|26873.2|26858.2|26855.7|26840.7|0
1651532700000|2022-05-02 23:05:00|26870.7|26855.7|26878.2|26863.2|26878.2|26863.2|26870.7|26855.7|0
1651533000000|2022-05-02 23:10:00|26875.7|26860.7|26875.7|26860.7|26875.7|26860.7|26873.2|26858.2|3
1651533600000|2022-05-02 23:20:00|26878.2|26863.2|26880.7|26865.7|26883.2|26868.2|26878.2|26863.2|1
1651534200000|2022-05-02 23:30:00|26878.2|26863.2|26831.7|26824.7|26878.2|26867.2|26831.7|26824.7|22491
1651534500000|2022-05-02 23:35:00|26834.2|26827.2|26794.2|26787.2|26834.2|26827.2|26789.2|26782.2|168
1651534800000|2022-05-02 23:40:00|26791.7|26784.7|26781.7|26774.7|26791.7|26784.7|26761.7|26754.7|109
1651535100000|2022-05-02 23:45:00|26779.2|26772.2|26774.2|26767.2|26814.2|26807.2|26771.7|26764.7|88
1651535400000|2022-05-02 23:50:00|26771.7|26764.7|26764.2|26757.2|26791.7|26784.7|26761.7|26754.7|87
1651535700000|2022-05-02 23:55:00|26761.7|26754.7|26824.2|26817.2|26824.2|26817.2|26761.7|26754.7|75
1651536000000|2022-05-03 00:00:00|26819.2|26812.2|26869.2|26862.2|26876.7|26869.7|26819.2|26812.2|353
1651536300000|2022-05-03 00:05:00|26866.7|26859.7|26916.7|26909.7|26919.2|26912.2|26866.7|26859.7|188
1651536600000|2022-05-03 00:10:00|26919.2|26912.2|26914.2|26907.2|26931.7|26924.7|26906.7|26899.7|138
1651536900000|2022-05-03 00:15:00|26911.7|26904.7|26926.7|26919.7|26936.7|26929.7|26911.7|26904.7|95
1651537200000|2022-05-03 00:20:00|26924.2|26917.2|26894.2|26887.2|26924.2|26917.2|26894.2|26887.2|43
1651537500000|2022-05-03 00:25:00|26891.7|26884.7|26906.7|26899.7|26906.7|26899.7|26884.2|26877.2|44
1651537800000|2022-05-03 00:30:00|26909.2|26902.2|26929.2|26922.2|26951.7|26944.7|26904.2|26897.2|55
1651538100000|2022-05-03 00:35:00|26931.7|26924.7|26934.2|26927.2|26954.2|26947.2|26931.7|26924.7|44
1651538400000|2022-05-03 00:40:00|26936.7|26929.7|26944.2|26937.2|26951.7|26944.7|26926.7|26919.7|71
1651538700000|2022-05-03 00:45:00|26946.7|26939.7|26959.2|26952.2|26981.7|26974.7|26944.2|26937.2|154
1651539000000|2022-05-03 00:50:00|26956.7|26949.7|26931.7|26924.7|26956.7|26949.7|26929.2|26922.2|52
1651539300000|2022-05-03 00:55:00|26936.7|26929.7|26929.2|26922.2|26939.2|26932.2|26926.7|26919.7|16
1651539600000|2022-05-03 01:00:00|26931.7|26924.7|26964.2|26957.2|26966.7|26959.7|26924.2|26917.2|86
1651539900000|2022-05-03 01:05:00|26961.7|26954.7|26949.2|26942.2|26966.7|26959.7|26936.7|26929.7|99
1651540200000|2022-05-03 01:10:00|26954.2|26947.2|26919.2|26912.2|26954.2|26947.2|26919.2|26912.2|102
1651540500000|2022-05-03 01:15:00|26921.7|26914.7|26914.2|26907.2|26934.2|26927.2|26914.2|26907.2|33
1651540800000|2022-05-03 01:20:00|26916.7|26909.7|26926.7|26919.7|26929.2|26922.2|26914.2|26907.2|23
1651541100000|2022-05-03 01:25:00|26924.2|26917.2|26904.2|26897.2|26929.2|26922.2|26901.7|26894.7|83
1651541400000|2022-05-03 01:30:00|26906.7|26899.7|26911.7|26904.7|26921.7|26914.7|26899.2|26892.2|58
1651541700000|2022-05-03 01:35:00|26914.2|26907.2|26919.2|26912.2|26926.7|26919.7|26906.7|26899.7|35
1651542000000|2022-05-03 01:40:00|26921.7|26914.7|26904.2|26897.2|26931.7|26924.7|26899.2|26892.2|32
1651542300000|2022-05-03 01:45:00|26906.7|26899.7|26949.2|26942.2|26956.7|26949.7|26906.7|26899.7|122
1651542600000|2022-05-03 01:50:00|26951.7|26944.7|26949.2|26942.2|26984.2|26977.2|26946.7|26939.7|105
1651542900000|2022-05-03 01:55:00|26954.2|26947.2|26959.2|26952.2|26961.7|26954.7|26941.7|26934.7|50
1651543200000|2022-05-03 02:00:00|26961.7|26954.7|26999.2|26992.2|27006.7|26999.7|26961.7|26954.7|69
1651543500000|2022-05-03 02:05:00|26996.7|26989.7|26999.2|26992.2|27009.2|27002.2|26989.2|26982.2|47
1651543800000|2022-05-03 02:10:00|26996.7|26989.7|26989.2|26982.2|27006.7|26999.7|26986.7|26979.7|78
1651544100000|2022-05-03 02:15:00|26991.7|26984.7|26999.2|26992.2|27011.7|27004.7|26989.2|26982.2|69
1651544400000|2022-05-03 02:20:00|27001.7|26994.7|26999.2|26992.2|27009.2|27002.2|26991.7|26984.7|54
1651544700000|2022-05-03 02:25:00|27001.7|26994.7|26991.7|26984.7|27004.2|26997.2|26986.7|26979.7|17
1651545000000|2022-05-03 02:30:00|26989.2|26982.2|26989.2|26982.2|26999.2|26992.2|26976.7|26969.7|43
1651545300000|2022-05-03 02:35:00|26991.7|26984.7|26981.7|26974.7|26994.2|26987.2|26976.7|26969.7|12
1651545600000|2022-05-03 02:40:00|26979.2|26972.2|26999.2|26992.2|27004.2|26997.2|26976.7|26969.7|10
1651545900000|2022-05-03 02:45:00|27001.7|26994.7|27004.2|26997.2|27004.2|26997.2|26989.2|26982.2|21
1651546200000|2022-05-03 02:50:00|27001.7|26994.7|27019.2|27012.2|27024.2|27017.2|26999.2|26992.2|11
1651546500000|2022-05-03 02:55:00|27014.2|27007.2|27004.2|26997.2|27019.2|27012.2|27004.2|26997.2|11
1651546800000|2022-05-03 03:00:00|26999.2|26992.2|26989.2|26982.2|26999.2|26992.2|26984.2|26977.2|99
1651547100000|2022-05-03 03:05:00|26986.7|26979.7|26986.7|26979.7|26994.2|26987.2|26976.7|26969.7|120
1651547400000|2022-05-03 03:10:00|26989.2|26982.2|26994.2|26987.2|27001.7|26994.7|26981.7|26974.7|51
1651547700000|2022-05-03 03:15:00|26996.7|26989.7|26991.7|26984.7|26999.2|26992.2|26991.7|26984.7|5
1651548000000|2022-05-03 03:20:00|26989.2|26982.2|26994.2|26987.2|27001.7|26994.7|26984.2|26977.2|37
1651548300000|2022-05-03 03:25:00|26991.7|26984.7|26981.7|26974.7|26991.7|26984.7|26979.2|26972.2|10
1651548600000|2022-05-03 03:30:00|26979.2|26972.2|26976.7|26969.7|26981.7|26974.7|26971.7|26964.7|47
1651548900000|2022-05-03 03:35:00|26974.2|26967.2|26979.2|26972.2|26986.7|26979.7|26974.2|26967.2|1
1651549200000|2022-05-03 03:40:00|26976.7|26969.7|26969.2|26962.2|26976.7|26969.7|26961.7|26954.7|23
1651549500000|2022-05-03 03:45:00|26971.7|26964.7|26974.2|26967.2|26976.7|26969.7|26966.7|26959.7|9
1651549800000|2022-05-03 03:50:00|26971.7|26964.7|26964.2|26957.2|26971.7|26964.7|26956.7|26949.7|16
1651550100000|2022-05-03 03:55:00|26961.7|26954.7|26959.2|26952.2|26961.7|26954.7|26951.7|26944.7|14
1651550400000|2022-05-03 04:00:00|26961.7|26954.7|26951.7|26944.7|26966.7|26959.7|26946.7|26939.7|10
1651550700000|2022-05-03 04:05:00|26954.2|26947.2|26969.2|26962.2|26969.2|26962.2|26954.2|26947.2|12
1651551000000|2022-05-03 04:10:00|26971.7|26964.7|26976.7|26969.7|26976.7|26969.7|26971.7|26964.7|5
1651551300000|2022-05-03 04:15:00|26979.2|26972.2|26969.2|26962.2|26981.7|26974.7|26966.7|26959.7|8
1651551600000|2022-05-03 04:20:00|26966.7|26959.7|26969.2|26962.2|26969.2|26962.2|26966.7|26959.7|1
1651551900000|2022-05-03 04:25:00|26966.7|26959.7|26961.7|26954.7|26969.2|26962.2|26961.7|26954.7|4
1651552200000|2022-05-03 04:30:00|26964.2|26957.2|26984.2|26977.2|26984.2|26977.2|26959.2|26952.2|22
1651552500000|2022-05-03 04:35:00|26986.7|26979.7|26991.7|26984.7|26991.7|26984.7|26981.7|26974.7|35
1651552800000|2022-05-03 04:40:00|26989.2|26982.2|26989.2|26982.2|26991.7|26984.7|26974.2|26967.2|35
1651553100000|2022-05-03 04:45:00|26981.7|26974.7|26979.2|26972.2|26991.7|26984.7|26976.7|26969.7|33
1651553400000|2022-05-03 04:50:00|26976.7|26969.7|26984.2|26977.2|26991.7|26984.7|26974.2|26967.2|33
1651553700000|2022-05-03 04:55:00|26981.7|26974.7|26966.7|26959.7|26981.7|26974.7|26961.7|26954.7|28
1651554000000|2022-05-03 05:00:00|26964.2|26957.2|26956.7|26949.7|26964.2|26957.2|26956.7|26949.7|20
1651554300000|2022-05-03 05:05:00|26959.2|26952.2|26981.7|26974.7|26981.7|26974.7|26956.7|26949.7|59
1651554600000|2022-05-03 05:10:00|26979.2|26972.2|26994.2|26987.2|26996.7|26989.7|26971.7|26964.7|92
1651554900000|2022-05-03 05:15:00|26996.7|26989.7|27009.2|27002.2|27014.2|27007.2|26994.2|26987.2|62
1651555200000|2022-05-03 05:20:00|27006.7|26999.7|26996.7|26989.7|27006.7|26999.7|26991.7|26984.7|46
1651555500000|2022-05-03 05:25:00|27001.7|26994.7|26999.2|26992.2|27001.7|26994.7|26986.7|26979.7|32
1651555800000|2022-05-03 05:30:00|26996.7|26989.7|26996.7|26989.7|27001.7|26994.7|26981.7|26974.7|29
1651556100000|2022-05-03 05:35:00|26994.2|26987.2|26991.7|26984.7|27001.7|26994.7|26986.7|26979.7|29
1651556400000|2022-05-03 05:40:00|26989.2|26982.2|26984.2|26977.2|26996.7|26989.7|26984.2|26977.2|34
1651556700000|2022-05-03 05:45:00|26981.7|26974.7|26981.7|26974.7|26989.2|26982.2|26971.7|26964.7|12
1651557000000|2022-05-03 05:50:00|26979.2|26972.2|26986.7|26979.7|26991.7|26984.7|26979.2|26972.2|13
1651557300000|2022-05-03 05:55:00|26989.2|26982.2|26991.7|26984.7|26991.7|26984.7|26981.7|26974.7|25
1651557600000|2022-05-03 06:00:00|26989.2|26982.2|26944.2|26937.2|26991.7|26984.7|26944.2|26937.2|53
1651557900000|2022-05-03 06:05:00|26941.7|26934.7|26931.7|26924.7|26951.7|26944.7|26921.7|26914.7|95
1651558200000|2022-05-03 06:10:00|26934.2|26927.2|26926.7|26919.7|26941.7|26934.7|26914.2|26907.2|84
1651558500000|2022-05-03 06:15:00|26929.2|26922.2|26939.2|26932.2|26946.7|26939.7|26921.7|26914.7|32
1651558800000|2022-05-03 06:20:00|26941.7|26934.7|26934.2|26927.2|26944.2|26937.2|26926.7|26919.7|105
1651559100000|2022-05-03 06:25:00|26936.7|26929.7|26946.7|26939.7|26954.2|26947.2|26936.7|26929.7|36
1651559400000|2022-05-03 06:30:00|26949.2|26942.2|26954.2|26947.2|26954.2|26947.2|26936.7|26929.7|35
1651559700000|2022-05-03 06:35:00|26951.7|26944.7|26961.7|26954.7|26961.7|26954.7|26944.2|26937.2|7
1651560000000|2022-05-03 06:40:00|26964.2|26957.2|26964.2|26957.2|26971.7|26964.7|26959.2|26952.2|7
1651560300000|2022-05-03 06:45:00|26961.7|26954.7|26959.2|26952.2|26961.7|26954.7|26951.7|26944.7|18
1651560600000|2022-05-03 06:50:00|26961.7|26954.7|26956.7|26949.7|26969.2|26962.2|26951.7|26944.7|6
1651560900000|2022-05-03 06:55:00|26959.2|26952.2|26951.7|26944.7|26959.2|26952.2|26934.2|26927.2|40
1651561200000|2022-05-03 07:00:00|26949.2|26942.2|26909.2|26902.2|26959.2|26952.2|26906.7|26899.7|176
1651561500000|2022-05-03 07:05:00|26906.7|26899.7|26984.2|26977.2|26986.7|26979.7|26899.2|26892.2|163
1651561800000|2022-05-03 07:10:00|26986.7|26979.7|26989.2|26982.2|27001.7|26994.7|26959.2|26952.2|97
1651562100000|2022-05-03 07:15:00|26991.7|26984.7|26974.2|26967.2|26994.2|26987.2|26959.2|26952.2|71
1651562400000|2022-05-03 07:20:00|26976.7|26969.7|26989.2|26982.2|26996.7|26989.7|26961.7|26954.7|41
1651562700000|2022-05-03 07:25:00|26991.7|26984.7|27004.2|26997.2|27004.2|26997.2|26964.2|26957.2|55
1651563000000|2022-05-03 07:30:00|26999.2|26992.2|27004.2|26997.2|27006.7|26999.7|26974.2|26967.2|76
1651563300000|2022-05-03 07:35:00|27001.7|26994.7|26999.2|26992.2|27024.2|27017.2|26991.7|26984.7|65
1651563600000|2022-05-03 07:40:00|26996.7|26989.7|26991.7|26984.7|27016.7|27009.7|26991.7|26984.7|126
1651563900000|2022-05-03 07:45:00|26994.2|26987.2|26966.7|26959.7|27001.7|26994.7|26961.7|26954.7|55
1651564200000|2022-05-03 07:50:00|26964.2|26957.2|27026.7|27019.7|27029.2|27022.2|26964.2|26957.2|73
1651564500000|2022-05-03 07:55:00|27031.7|27024.7|27014.2|27007.2|27036.7|27029.7|27006.7|26999.7|74
1651564800000|2022-05-03 08:00:00|27016.7|27009.7|27041.7|27034.7|27049.2|27042.2|27006.7|26999.7|124
1651565100000|2022-05-03 08:05:00|27044.2|27037.2|27044.2|27037.2|27066.7|27059.7|27031.7|27024.7|183
1651565400000|2022-05-03 08:10:00|27041.7|27034.7|27024.2|27017.2|27046.7|27039.7|27021.7|27014.7|39
1651565700000|2022-05-03 08:15:00|27026.7|27019.7|27001.7|26994.7|27041.7|27034.7|27001.7|26994.7|65
1651566000000|2022-05-03 08:20:00|27004.2|26997.2|27004.2|26997.2|27019.2|27012.2|27001.7|26994.7|52
1651566300000|2022-05-03 08:25:00|27001.7|26994.7|26984.2|26977.2|27014.2|27007.2|26981.7|26974.7|48
1651566600000|2022-05-03 08:30:00|26981.7|26974.7|26971.7|26964.7|26991.7|26984.7|26971.7|26964.7|53
1651566900000|2022-05-03 08:35:00|26974.2|26967.2|26981.7|26974.7|26981.7|26974.7|26971.7|26964.7|21
1651567200000|2022-05-03 08:40:00|26979.2|26972.2|26959.2|26952.2|26986.7|26979.7|26956.7|26949.7|54
1651567500000|2022-05-03 08:45:00|26956.7|26949.7|26956.7|26949.7|26969.2|26962.2|26944.2|26937.2|69
1651567800000|2022-05-03 08:50:00|26961.7|26954.7|26951.7|26944.7|26971.7|26964.7|26944.2|26937.2|71
1651568100000|2022-05-03 08:55:00|26949.2|26942.2|26954.2|26947.2|26966.7|26959.7|26944.2|26937.2|24
1651568400000|2022-05-03 09:00:00|26951.7|26944.7|26951.7|26944.7|26966.7|26959.7|26944.2|26937.2|21
1651568700000|2022-05-03 09:05:00|26949.2|26942.2|26946.7|26939.7|26951.7|26944.7|26929.2|26922.2|34
1651569000000|2022-05-03 09:10:00|26949.2|26942.2|26949.2|26942.2|26961.7|26954.7|26929.2|26922.2|70
1651569300000|2022-05-03 09:15:00|26951.7|26944.7|26949.2|26942.2|26969.2|26962.2|26946.7|26939.7|49
1651569600000|2022-05-03 09:20:00|26951.7|26944.7|26954.2|26947.2|26959.2|26952.2|26941.7|26934.7|12
1651569900000|2022-05-03 09:25:00|26951.7|26944.7|26936.7|26929.7|26956.7|26949.7|26931.7|26924.7|36
1651570200000|2022-05-03 09:30:00|26939.2|26932.2|26934.2|26927.2|26941.7|26934.7|26921.7|26914.7|53
1651570500000|2022-05-03 09:35:00|26936.7|26929.7|26936.7|26929.7|26944.2|26937.2|26929.2|26922.2|8
1651570800000|2022-05-03 09:40:00|26939.2|26932.2|26951.7|26944.7|26954.2|26947.2|26934.2|26927.2|7
1651571100000|2022-05-03 09:45:00|26949.2|26942.2|26951.7|26944.7|26961.7|26954.7|26944.2|26937.2|39
1651571400000|2022-05-03 09:50:00|26954.2|26947.2|26954.2|26947.2|26961.7|26954.7|26944.2|26937.2|16
1651571700000|2022-05-03 09:55:00|26956.7|26949.7|26951.7|26944.7|26959.2|26952.2|26946.7|26939.7|15
1651572000000|2022-05-03 10:00:00|26954.2|26947.2|26959.2|26952.2|26961.7|26954.7|26946.7|26939.7|23
1651572300000|2022-05-03 10:05:00|26956.7|26949.7|26939.2|26932.2|26956.7|26949.7|26931.7|26924.7|98
1651572600000|2022-05-03 10:10:00|26936.7|26929.7|26936.7|26929.7|26941.7|26934.7|26914.2|26907.2|50
1651572900000|2022-05-03 10:15:00|26934.2|26927.2|26911.7|26904.7|26939.2|26932.2|26911.7|26904.7|20
1651573200000|2022-05-03 10:20:00|26914.2|26907.2|26901.7|26894.7|26914.2|26907.2|26891.7|26884.7|93
1651573500000|2022-05-03 10:25:00|26896.7|26889.7|26869.2|26862.2|26896.7|26889.7|26859.2|26852.2|116
1651573800000|2022-05-03 10:30:00|26866.7|26859.7|26869.2|26862.2|26874.2|26867.2|26846.7|26839.7|52
1651574100000|2022-05-03 10:35:00|26871.7|26864.7|26869.2|26862.2|26881.7|26874.7|26856.7|26849.7|36
1651574400000|2022-05-03 10:40:00|26871.7|26864.7|26831.7|26824.7|26876.7|26869.7|26831.7|26824.7|69
1651574700000|2022-05-03 10:45:00|26829.2|26822.2|26834.2|26827.2|26834.2|26827.2|26819.2|26812.2|98
1651575000000|2022-05-03 10:50:00|26831.7|26824.7|26834.2|26827.2|26836.7|26829.7|26816.7|26809.7|54
1651575300000|2022-05-03 10:55:00|26831.7|26824.7|26831.7|26824.7|26841.7|26834.7|26826.7|26819.7|9
1651575600000|2022-05-03 11:00:00|26836.7|26829.7|26841.7|26834.7|26846.7|26839.7|26836.7|26829.7|30
1651575900000|2022-05-03 11:05:00|26844.2|26837.2|26834.2|26827.2|26846.7|26839.7|26829.2|26822.2|25
1651576200000|2022-05-03 11:10:00|26836.7|26829.7|26844.2|26837.2|26851.7|26844.7|26826.7|26819.7|53
1651576500000|2022-05-03 11:15:00|26846.7|26839.7|26849.2|26842.2|26861.7|26854.7|26844.2|26837.2|52
1651576800000|2022-05-03 11:20:00|26851.7|26844.7|26861.7|26854.7|26861.7|26854.7|26839.2|26832.2|29
1651577100000|2022-05-03 11:25:00|26864.2|26857.2|26886.7|26879.7|26889.2|26882.2|26851.7|26844.7|58
1651577400000|2022-05-03 11:30:00|26884.2|26877.2|26871.7|26864.7|26901.7|26894.7|26871.7|26864.7|38
1651577700000|2022-05-03 11:35:00|26874.2|26867.2|26874.2|26867.2|26881.7|26874.7|26866.7|26859.7|24
1651578000000|2022-05-03 11:40:00|26876.7|26869.7|26876.7|26869.7|26886.7|26879.7|26871.7|26864.7|11
1651578300000|2022-05-03 11:45:00|26874.2|26867.2|26886.7|26879.7|26886.7|26879.7|26871.7|26864.7|30
1651578600000|2022-05-03 11:50:00|26884.2|26877.2|26891.7|26884.7|26891.7|26884.7|26876.7|26869.7|30
1651578900000|2022-05-03 11:55:00|26896.7|26889.7|26886.7|26879.7|26896.7|26889.7|26879.2|26872.2|104
1651579200000|2022-05-03 12:00:00|26884.2|26877.2|26891.7|26884.7|26896.7|26889.7|26881.7|26874.7|136
1651579500000|2022-05-03 12:05:00|26896.7|26889.7|26896.7|26889.7|26906.7|26899.7|26881.7|26874.7|55
1651579800000|2022-05-03 12:10:00|26894.2|26887.2|26896.7|26889.7|26906.7|26899.7|26891.7|26884.7|47
1651580100000|2022-05-03 12:15:00|26899.2|26892.2|26911.7|26904.7|26916.7|26909.7|26899.2|26892.2|37
1651580400000|2022-05-03 12:20:00|26914.2|26907.2|26896.7|26889.7|26916.7|26909.7|26891.7|26884.7|40
1651580700000|2022-05-03 12:25:00|26899.2|26892.2|26906.7|26899.7|26911.7|26904.7|26896.7|26889.7|16
1651581000000|2022-05-03 12:30:00|26904.2|26897.2|26916.7|26909.7|26919.2|26912.2|26891.7|26884.7|72
1651581300000|2022-05-03 12:35:00|26914.2|26907.2|26916.7|26909.7|26921.7|26914.7|26909.2|26902.2|105
1651581600000|2022-05-03 12:40:00|26914.2|26907.2|26934.2|26927.2|26934.2|26927.2|26909.2|26902.2|91
1651581900000|2022-05-03 12:45:00|26936.7|26929.7|26926.7|26919.7|26941.7|26934.7|26926.7|26919.7|43
1651582200000|2022-05-03 12:50:00|26929.2|26922.2|26921.7|26914.7|26931.7|26924.7|26906.7|26899.7|24
1651582500000|2022-05-03 12:55:00|26924.2|26917.2|26921.7|26914.7|26936.7|26929.7|26909.2|26902.2|41
1651582800000|2022-05-03 13:00:00|26924.2|26917.2|26911.7|26904.7|26924.2|26917.2|26901.7|26894.7|18
1651583100000|2022-05-03 13:05:00|26916.7|26909.7|26906.7|26899.7|26919.2|26912.2|26896.7|26889.7|34
1651583400000|2022-05-03 13:10:00|26904.2|26897.2|26886.7|26879.7|26906.7|26899.7|26886.7|26879.7|31
1651583700000|2022-05-03 13:15:00|26889.2|26882.2|26886.7|26879.7|26901.7|26894.7|26881.7|26874.7|26
1651584000000|2022-05-03 13:20:00|26884.2|26877.2|26889.2|26882.2|26894.2|26887.2|26879.2|26872.2|35
1651584300000|2022-05-03 13:25:00|26891.7|26884.7|26896.7|26889.7|26896.7|26889.7|26866.7|26859.7|71
1651584600000|2022-05-03 13:30:00|26891.7|26884.7|26911.7|26904.7|26926.7|26919.7|26831.7|26824.7|314
1651584900000|2022-05-03 13:35:00|26909.2|26902.2|26859.2|26852.2|26911.7|26904.7|26849.2|26842.2|288
1651585200000|2022-05-03 13:40:00|26861.7|26854.7|26859.2|26852.2|26904.2|26897.2|26851.7|26844.7|128
1651585500000|2022-05-03 13:45:00|26851.7|26844.7|26841.7|26834.7|26864.2|26857.2|26816.7|26809.7|158
1651585800000|2022-05-03 13:50:00|26844.2|26837.2|26889.2|26882.2|26896.7|26889.7|26834.2|26827.2|174
1651586100000|2022-05-03 13:55:00|26891.7|26884.7|26909.2|26902.2|26916.7|26909.7|26866.7|26859.7|175
1651586400000|2022-05-03 14:00:00|26914.2|26907.2|26939.2|26932.2|26946.7|26939.7|26909.2|26902.2|164
1651586700000|2022-05-03 14:05:00|26941.7|26934.7|26881.7|26874.7|26954.2|26947.2|26869.2|26862.2|150
1651587000000|2022-05-03 14:10:00|26879.2|26872.2|26924.2|26917.2|26931.7|26924.7|26861.7|26854.7|78
1651587300000|2022-05-03 14:15:00|26921.7|26914.7|26914.2|26907.2|26926.7|26919.7|26871.7|26864.7|135
1651587600000|2022-05-03 14:20:00|26916.7|26909.7|26904.2|26897.2|26931.7|26924.7|26886.7|26879.7|54
1651587900000|2022-05-03 14:25:00|26906.7|26899.7|26936.7|26929.7|26946.7|26939.7|26894.2|26887.2|105
1651588200000|2022-05-03 14:30:00|26941.7|26934.7|26961.7|26954.7|26971.7|26964.7|26916.7|26909.7|224
1651588500000|2022-05-03 14:35:00|26964.2|26957.2|26909.2|26902.2|26969.2|26962.2|26909.2|26902.2|91
1651588800000|2022-05-03 14:40:00|26911.7|26904.7|26876.7|26869.7|26916.7|26909.7|26876.7|26869.7|113
1651589100000|2022-05-03 14:45:00|26879.2|26872.2|26881.7|26874.7|26891.7|26884.7|26861.7|26854.7|103
1651589400000|2022-05-03 14:50:00|26879.2|26872.2|26909.2|26902.2|26921.7|26914.7|26871.7|26864.7|131
1651589700000|2022-05-03 14:55:00|26906.7|26899.7|26924.2|26917.2|26936.7|26929.7|26906.7|26899.7|165
1651590000000|2022-05-03 15:00:00|26926.7|26919.7|26966.7|26959.7|26966.7|26959.7|26901.7|26894.7|79
1651590300000|2022-05-03 15:05:00|26969.2|26962.2|27006.7|26999.7|27016.7|27009.7|26951.7|26944.7|304
1651590600000|2022-05-03 15:10:00|27011.7|27004.7|27004.2|26997.2|27011.7|27004.7|26974.2|26967.2|155
1651590900000|2022-05-03 15:15:00|27006.7|26999.7|26989.2|26982.2|27016.7|27009.7|26969.2|26962.2|147
1651591200000|2022-05-03 15:20:00|26991.7|26984.7|27026.7|27019.7|27031.7|27024.7|26989.2|26982.2|163
1651591500000|2022-05-03 15:25:00|27029.2|27022.2|27001.7|26994.7|27036.7|27029.7|26994.2|26987.2|166
1651591800000|2022-05-03 15:30:00|27006.7|26999.7|27036.7|27029.7|27051.7|27044.7|27006.7|26999.7|190
1651592100000|2022-05-03 15:35:00|27041.7|27034.7|26986.7|26979.7|27041.7|27034.7|26984.2|26977.2|168
1651592400000|2022-05-03 15:40:00|26989.2|26982.2|26991.7|26984.7|27016.7|27009.7|26986.7|26979.7|64
1651592700000|2022-05-03 15:45:00|26994.2|26987.2|27004.2|26997.2|27006.7|26999.7|26986.7|26979.7|161
1651593000000|2022-05-03 15:50:00|27006.7|26999.7|27004.2|26997.2|27014.2|27007.2|26986.7|26979.7|42
1651593300000|2022-05-03 15:55:00|27001.7|26994.7|27006.7|26999.7|27021.7|27014.7|26996.7|26989.7|55
1651593600000|2022-05-03 16:00:00|27011.7|27004.7|27026.7|27019.7|27041.7|27034.7|27001.7|26994.7|154
1651593900000|2022-05-03 16:05:00|27024.2|27017.2|26944.2|26937.2|27024.2|27017.2|26936.7|26929.7|129
1651594200000|2022-05-03 16:10:00|26941.7|26934.7|26969.2|26962.2|26974.2|26967.2|26939.2|26932.2|115
1651594500000|2022-05-03 16:15:00|26971.7|26964.7|26976.7|26969.7|26981.7|26974.7|26951.7|26944.7|55
1651594800000|2022-05-03 16:20:00|26981.7|26974.7|27006.7|26999.7|27006.7|26999.7|26979.2|26972.2|93
1651595100000|2022-05-03 16:25:00|27009.2|27002.2|26976.7|26969.7|27019.2|27012.2|26974.2|26967.2|62
1651595400000|2022-05-03 16:30:00|26974.2|26967.2|26966.7|26959.7|26976.7|26969.7|26941.7|26934.7|85
1651595700000|2022-05-03 16:35:00|26969.2|26962.2|26981.7|26974.7|27001.7|26994.7|26956.7|26949.7|82
1651596000000|2022-05-03 16:40:00|26984.2|26977.2|26989.2|26982.2|27004.2|26997.2|26971.7|26964.7|42
1651596300000|2022-05-03 16:45:00|26991.7|26984.7|26984.2|26977.2|27011.7|27004.7|26966.7|26959.7|95
1651596600000|2022-05-03 16:50:00|26981.7|26974.7|26984.2|26977.2|27006.7|26999.7|26974.2|26967.2|47
1651596900000|2022-05-03 16:55:00|26981.7|26974.7|27001.7|26994.7|27009.2|27002.2|26956.7|26949.7|92
1651597200000|2022-05-03 17:00:00|27006.7|26999.7|27021.7|27014.7|27044.2|27037.2|27001.7|26994.7|171
1651597500000|2022-05-03 17:05:00|27026.7|27019.7|27036.7|27029.7|27046.7|27039.7|27001.7|26994.7|88
1651597800000|2022-05-03 17:10:00|27034.2|27027.2|27061.7|27054.7|27061.7|27054.7|27029.2|27022.2|86
1651598100000|2022-05-03 17:15:00|27066.7|27059.7|27066.7|27059.7|27076.7|27069.7|27059.2|27052.2|86
1651598400000|2022-05-03 17:20:00|27069.2|27062.2|27051.7|27044.7|27091.7|27084.7|27039.2|27032.2|181
1651598700000|2022-05-03 17:25:00|27049.2|27042.2|27046.7|27039.7|27061.7|27054.7|27026.7|27019.7|49
1651599000000|2022-05-03 17:30:00|27051.7|27044.7|27069.2|27062.2|27071.7|27064.7|27039.2|27032.2|39
1651599300000|2022-05-03 17:35:00|27066.7|27059.7|27084.2|27077.2|27091.7|27084.7|27051.7|27044.7|51
1651599600000|2022-05-03 17:40:00|27081.7|27074.7|27094.2|27087.2|27096.7|27089.7|27066.7|27059.7|38
1651599900000|2022-05-03 17:45:00|27096.7|27089.7|27094.2|27087.2|27106.7|27099.7|27079.2|27072.2|121
1651600200000|2022-05-03 17:50:00|27091.7|27084.7|27069.2|27062.2|27094.2|27087.2|27056.7|27049.7|57
1651600500000|2022-05-03 17:55:00|27066.7|27059.7|27071.7|27064.7|27076.7|27069.7|27059.2|27052.2|41
1651600800000|2022-05-03 18:00:00|27066.7|27059.7|27026.7|27019.7|27071.7|27064.7|27021.7|27014.7|79
1651601100000|2022-05-03 18:05:00|27024.2|27017.2|27019.2|27012.2|27024.2|27017.2|27006.7|26999.7|50
1651601400000|2022-05-03 18:10:00|27016.7|27009.7|26986.7|26979.7|27019.2|27012.2|26984.2|26977.2|61
1651601700000|2022-05-03 18:15:00|26989.2|26982.2|26976.7|26969.7|26989.2|26982.2|26964.2|26957.2|109
1651602000000|2022-05-03 18:20:00|26974.2|26967.2|26976.7|26969.7|26986.7|26979.7|26956.7|26949.7|105
1651602300000|2022-05-03 18:25:00|26979.2|26972.2|26964.2|26957.2|26981.7|26974.7|26956.7|26949.7|20
1651602600000|2022-05-03 18:30:00|26961.7|26954.7|26994.2|26987.2|26996.7|26989.7|26961.7|26954.7|61
1651602900000|2022-05-03 18:35:00|26991.7|26984.7|26976.7|26969.7|27026.7|27019.7|26971.7|26964.7|129
1651603200000|2022-05-03 18:40:00|26979.2|26972.2|26991.7|26984.7|27001.7|26994.7|26926.7|26919.7|148
1651603500000|2022-05-03 18:45:00|26996.7|26989.7|27011.7|27004.7|27021.7|27014.7|26956.7|26949.7|113
1651603800000|2022-05-03 18:50:00|27009.2|27002.2|27046.7|27039.7|27059.2|27052.2|27001.7|26994.7|87
1651604100000|2022-05-03 18:55:00|27044.2|27037.2|27086.7|27079.7|27091.7|27084.7|27034.2|27027.2|204
1651604400000|2022-05-03 19:00:00|27091.7|27084.7|27079.2|27072.2|27096.7|27089.7|27074.2|27067.2|96
1651604700000|2022-05-03 19:05:00|27081.7|27074.7|27106.7|27099.7|27111.7|27104.7|27074.2|27067.2|124
1651605000000|2022-05-03 19:10:00|27104.2|27097.2|27109.2|27102.2|27116.7|27109.7|27091.7|27084.7|76
1651605300000|2022-05-03 19:15:00|27111.7|27104.7|27069.2|27062.2|27116.7|27109.7|27064.2|27057.2|75
1651605600000|2022-05-03 19:20:00|27071.7|27064.7|27059.2|27052.2|27101.7|27094.7|27036.7|27029.7|212
1651605900000|2022-05-03 19:25:00|27061.7|27054.7|27071.7|27064.7|27079.2|27072.2|27036.7|27029.7|84
1651606200000|2022-05-03 19:30:00|27066.7|27059.7|27091.7|27084.7|27099.2|27092.2|27051.7|27044.7|117
1651606500000|2022-05-03 19:35:00|27089.2|27082.2|27046.7|27039.7|27096.7|27089.7|27036.7|27029.7|104
1651606800000|2022-05-03 19:40:00|27044.2|27037.2|27006.7|26999.7|27044.2|27037.2|26986.7|26979.7|126
1651607100000|2022-05-03 19:45:00|27009.2|27002.2|27019.2|27012.2|27046.7|27039.7|26981.7|26974.7|139
1651607400000|2022-05-03 19:50:00|27016.7|27009.7|27051.7|27044.7|27066.7|27059.7|26996.7|26989.7|322
1651607700000|2022-05-03 19:55:00|27054.2|27047.2|27066.7|27059.7|27081.7|27074.7|27046.7|27039.7|158
1651608000000|2022-05-03 20:00:00|27069.2|27062.2|27089.2|27082.2|27091.7|27084.7|27059.2|27052.2|79
1651608300000|2022-05-03 20:05:00|27091.7|27084.7|27079.2|27072.2|27111.7|27104.7|27076.7|27069.7|80
1651608600000|2022-05-03 20:10:00|27081.7|27074.7|27074.2|27067.2|27099.2|27092.2|27071.7|27064.7|19
1651608900000|2022-05-03 20:15:00|27076.7|27069.7|27076.7|27069.7|27084.2|27077.2|27076.7|27069.7|3
1651609200000|2022-05-03 20:20:00|27074.2|27067.2|27059.2|27052.2|27074.2|27067.2|27056.7|27049.7|36
1651609500000|2022-05-03 20:25:00|27061.7|27054.7|27056.7|27049.7|27064.2|27057.2|27056.7|27049.7|6
1651609800000|2022-05-03 20:30:00|27059.2|27052.2|27054.2|27047.2|27064.2|27057.2|27049.2|27042.2|14
1651610400000|2022-05-03 20:40:00|27056.7|27049.7|27051.7|27044.7|27056.7|27049.7|27051.7|27044.7|5
1651610700000|2022-05-03 20:45:00|27046.7|27039.7|27054.2|27047.2|27054.2|27047.2|27046.7|27039.7|26
1651611000000|2022-05-03 20:50:00|27049.2|27042.2|27049.2|27042.2|27049.2|27042.2|27049.2|27042.2|6
1651611300000|2022-05-03 20:55:00|27051.7|27044.7|27055.7|27040.7|27070.7|27055.7|27050.7|27035.7|9
1651611600000|2022-05-03 21:00:00|27058.2|27043.2|27063.2|27048.2|27063.2|27048.2|27058.2|27043.2|0
1651612200000|2022-05-03 21:10:00|27060.7|27045.7|27063.2|27048.2|27063.2|27048.2|27060.7|27045.7|0
1651612500000|2022-05-03 21:15:00|27070.5|27040.5|27070.6|27040.6|27071.3|27041.3|27070.2|27040.2|9931
1651612800000|2022-05-03 21:20:00|27070.3|27040.3|27071.3|27041.3|27071.9|27041.9|27070.1|27040.1|0
1651613100000|2022-05-03 21:25:00|27070.9|27040.9|27071.1|27041.1|27071.1|27041.1|27070.6|27040.6|0
1651613400000|2022-05-03 21:30:00|27070.9|27040.9|27068.3|27038.3|27070.9|27040.9|27068.3|27038.3|0
1651613700000|2022-05-03 21:35:00|27068.2|27038.2|27070.7|27040.7|27070.7|27040.7|27068.2|27038.2|0
1651614000000|2022-05-03 21:40:00|27070.8|27040.8|27068.3|27038.3|27073|27043|27064.5|27034.5|0
1651614300000|2022-05-03 21:45:00|27069.7|27039.7|27066.3|27036.3|27069.8|27039.8|27066.2|27036.2|0
1651614600000|2022-05-03 21:50:00|27066.5|27036.5|27069.2|27039.2|27070.6|27040.6|27066.5|27036.5|0
1651614900000|2022-05-03 21:55:00|27068.4|27038.4|27069.9|27039.9|27070.7|27040.7|27068.4|27038.4|0
1651615200000|2022-05-03 22:00:00|27055.1|27025.1|27078.2|27063.2|27085.7|27070.7|27049.4|27019.4|6
1651615500000|2022-05-03 22:05:00|27080.7|27065.7|27083.2|27068.2|27085.7|27070.7|27070.7|27055.7|4
1651615800000|2022-05-03 22:10:00|27080.7|27065.7|27080.7|27065.7|27080.7|27065.7|27080.7|27065.7|0
1651616100000|2022-05-03 22:15:00|27078.2|27063.2|27093.2|27078.2|27118.2|27103.2|27078.2|27063.2|110
1651616400000|2022-05-03 22:20:00|27098.2|27083.2|27098.2|27083.2|27098.2|27083.2|27095.7|27080.7|3
1651616700000|2022-05-03 22:25:00|27095.7|27080.7|27118.2|27103.2|27118.2|27103.2|27095.7|27080.7|3
1651617000000|2022-05-03 22:30:00|27110.7|27095.7|27115.7|27100.7|27115.7|27100.7|27110.7|27095.7|1
1651617300000|2022-05-03 22:35:00|||||||||1
1651617600000|2022-05-03 22:40:00|27118.2|27103.2|27120.7|27105.7|27120.7|27105.7|27118.2|27103.2|0
1651617900000|2022-05-03 22:45:00|27113.2|27098.2|27113.2|27098.2|27113.2|27098.2|27113.2|27098.2|6
1651618200000|2022-05-03 22:50:00|27110.7|27095.7|27108.2|27093.2|27110.7|27095.7|27105.7|27090.7|2
1651618500000|2022-05-03 22:55:00|27108.1|27093.1|27098.1|27083.1|27108.1|27093.1|27098.1|27083.1|2
1651618800000|2022-05-03 23:00:00|27100.6|27085.6|27100.6|27085.6|27100.6|27085.6|27100.6|27085.6|4
1651619100000|2022-05-03 23:05:00|27098.1|27083.1|27100.6|27085.6|27100.6|27085.6|27098.1|27083.1|2
1651619400000|2022-05-03 23:10:00|27103.1|27088.1|27103.1|27088.1|27103.1|27088.1|27103.1|27088.1|0
1651619700000|2022-05-03 23:15:00|27100.6|27085.6|27103.1|27088.1|27103.1|27088.1|27100.6|27085.6|0
1651620300000|2022-05-03 23:25:00|27100.6|27085.6|27103.1|27088.1|27103.1|27088.1|27100.6|27085.6|1
1651620600000|2022-05-03 23:30:00|27100.6|27085.6|27099.1|27092.1|27100.6|27092.1|27059.1|27052.1|6903
1651620900000|2022-05-03 23:35:00|27104.1|27097.1|27051.6|27044.6|27109.1|27102.1|27049.1|27042.1|119
1651621200000|2022-05-03 23:40:00|27049.1|27042.1|27036.6|27029.6|27049.1|27042.1|27036.6|27029.6|56
1651621500000|2022-05-03 23:45:00|27034.1|27027.1|27059.1|27052.1|27059.1|27052.1|27021.6|27014.6|100
1651621800000|2022-05-03 23:50:00|27061.6|27054.6|27069.1|27062.1|27079.1|27072.1|27054.1|27047.1|76
1651622100000|2022-05-03 23:55:00|27066.6|27059.6|27086.6|27079.6|27086.6|27079.6|27061.6|27054.6|64
1651622400000|2022-05-04 00:00:00|27091.6|27084.6|27129.1|27122.1|27141.6|27134.6|27091.6|27084.6|338
1651622700000|2022-05-04 00:05:00|27131.6|27124.6|27149.1|27142.1|27161.6|27154.6|27131.6|27124.6|167
1651623000000|2022-05-04 00:10:00|27146.6|27139.6|27151.6|27144.6|27171.6|27164.6|27139.1|27132.1|102
1651623300000|2022-05-04 00:15:00|27149.1|27142.1|27166.6|27159.6|27171.6|27164.6|27136.6|27129.6|61
1651623600000|2022-05-04 00:20:00|27161.6|27154.6|27134.1|27127.1|27161.6|27154.6|27134.1|27127.1|70
1651623900000|2022-05-04 00:25:00|27131.6|27124.6|27134.1|27127.1|27146.6|27139.6|27126.6|27119.6|68
1651624200000|2022-05-04 00:30:00|27136.6|27129.6|27136.6|27129.6|27136.6|27129.6|27129.1|27122.1|27
1651624500000|2022-05-04 00:35:00|27139.1|27132.1|27141.6|27134.6|27151.6|27144.6|27139.1|27132.1|47
1651624800000|2022-05-04 00:40:00|27144.1|27137.1|27141.6|27134.6|27149.1|27142.1|27141.6|27134.6|27
1651625100000|2022-05-04 00:45:00|27144.1|27137.1|27141.6|27134.6|27161.6|27154.6|27141.6|27134.6|67
1651625400000|2022-05-04 00:50:00|27134.1|27127.1|27126.6|27119.6|27136.6|27129.6|27116.6|27109.6|47
1651625700000|2022-05-04 00:55:00|27129.1|27122.1|27124.1|27117.1|27131.6|27124.6|27121.6|27114.6|24
1651626000000|2022-05-04 01:00:00|27126.6|27119.6|27146.6|27139.6|27146.6|27139.6|27126.6|27119.6|60
1651626300000|2022-05-04 01:05:00|27144.1|27137.1|27146.6|27139.6|27146.6|27139.6|27139.1|27132.1|35
1651626600000|2022-05-04 01:10:00|27151.6|27144.6|27161.6|27154.6|27161.6|27154.6|27151.6|27144.6|39
1651626900000|2022-05-04 01:15:00|27159.1|27152.1|27161.6|27154.6|27161.6|27154.6|27141.6|27134.6|69
1651627200000|2022-05-04 01:20:00|27159.1|27152.1|27151.6|27144.6|27159.1|27152.1|27146.6|27139.6|33
1651627500000|2022-05-04 01:25:00|27156.6|27149.6|27169.1|27162.1|27181.6|27174.6|27154.1|27147.1|129
1651627800000|2022-05-04 01:30:00|27166.6|27159.6|27174.1|27167.1|27186.6|27179.6|27156.6|27149.6|100
1651628100000|2022-05-04 01:35:00|27176.6|27169.6|27164.1|27157.1|27181.6|27174.6|27161.6|27154.6|50
1651628400000|2022-05-04 01:40:00|27166.6|27159.6|27174.1|27167.1|27176.6|27169.6|27161.6|27154.6|39
1651628700000|2022-05-04 01:45:00|27176.6|27169.6|27164.1|27157.1|27181.6|27174.6|27159.1|27152.1|27
1651629000000|2022-05-04 01:50:00|27161.6|27154.6|27164.1|27157.1|27171.6|27164.6|27159.1|27152.1|20
1651629300000|2022-05-04 01:55:00|27166.6|27159.6|27154.1|27147.1|27166.6|27159.6|27154.1|27147.1|22
1651629600000|2022-05-04 02:00:00|27156.6|27149.6|27164.1|27157.1|27174.1|27167.1|27151.6|27144.6|25
1651629900000|2022-05-04 02:05:00|27166.6|27159.6|27159.1|27152.1|27176.6|27169.6|27156.6|27149.6|62
1651630200000|2022-05-04 02:10:00|27156.6|27149.6|27144.1|27137.1|27156.6|27149.6|27139.1|27132.1|24
1651630500000|2022-05-04 02:15:00|27146.6|27139.6|27146.6|27139.6|27146.6|27139.6|27141.6|27134.6|18
1651630800000|2022-05-04 02:20:00|27144.1|27137.1|27149.1|27142.1|27151.6|27144.6|27141.6|27134.6|30
1651631100000|2022-05-04 02:25:00|27146.6|27139.6|27149.1|27142.1|27149.1|27142.1|27146.6|27139.6|10
1651631400000|2022-05-04 02:30:00|27146.6|27139.6|27139.1|27132.1|27151.6|27144.6|27136.6|27129.6|39
1651631700000|2022-05-04 02:35:00|27136.6|27129.6|27131.6|27124.6|27144.1|27137.1|27129.1|27122.1|68
1651632000000|2022-05-04 02:40:00|27134.1|27127.1|27126.6|27119.6|27134.1|27127.1|27111.6|27104.6|56
1651632300000|2022-05-04 02:45:00|27129.1|27122.1|27129.1|27122.1|27136.6|27129.6|27126.6|27119.6|32
1651632600000|2022-05-04 02:50:00|27131.6|27124.6|27121.6|27114.6|27131.6|27124.6|27121.6|27114.6|31
1651632900000|2022-05-04 02:55:00|27124.1|27117.1|27121.6|27114.6|27131.6|27124.6|27121.6|27114.6|14
1651633200000|2022-05-04 03:00:00|27124.1|27117.1|27114.1|27107.1|27126.6|27119.6|27111.6|27104.6|142
1651633500000|2022-05-04 03:05:00|27116.6|27109.6|27111.6|27104.6|27116.6|27109.6|27111.6|27104.6|75
1651633800000|2022-05-04 03:10:00|27106.6|27099.6|27106.6|27099.6|27106.6|27099.6|27101.6|27094.6|57
1651634100000|2022-05-04 03:15:00|27109.1|27102.1|27119.1|27112.1|27119.1|27112.1|27106.6|27099.6|12
1651634400000|2022-05-04 03:20:00|27124.1|27117.1|27111.6|27104.6|27126.6|27119.6|27111.6|27104.6|23
1651634700000|2022-05-04 03:25:00|27116.6|27109.6|27111.6|27104.6|27126.6|27119.6|27111.6|27104.6|28
1651635000000|2022-05-04 03:30:00|27114.1|27107.1|27094.1|27087.1|27114.1|27107.1|27086.6|27079.6|28
1651635300000|2022-05-04 03:35:00|27091.6|27084.6|27104.1|27097.1|27104.1|27097.1|27091.6|27084.6|13
1651635600000|2022-05-04 03:40:00|27101.6|27094.6|27089.1|27082.1|27104.1|27097.1|27081.6|27074.6|50
1651635900000|2022-05-04 03:45:00|27091.6|27084.6|27079.1|27072.1|27094.1|27087.1|27079.1|27072.1|30
1651636200000|2022-05-04 03:50:00|27081.6|27074.6|27086.6|27079.6|27089.1|27082.1|27076.6|27069.6|12
1651636500000|2022-05-04 03:55:00|27084.1|27077.1|27091.6|27084.6|27091.6|27084.6|27084.1|27077.1|7
1651636800000|2022-05-04 04:00:00|27094.1|27087.1|27099.1|27092.1|27106.6|27099.6|27094.1|27087.1|33
1651637100000|2022-05-04 04:05:00|27101.6|27094.6|27099.1|27092.1|27101.6|27094.6|27096.6|27089.6|15
1651637400000|2022-05-04 04:10:00|27096.6|27089.6|27101.6|27094.6|27106.6|27099.6|27091.6|27084.6|44
1651637700000|2022-05-04 04:15:00|27096.6|27089.6|27109.1|27102.1|27111.6|27104.6|27096.6|27089.6|14
1651638000000|2022-05-04 04:20:00|27111.6|27104.6|27114.1|27107.1|27116.6|27109.6|27111.6|27104.6|13
1651638300000|2022-05-04 04:25:00|27111.6|27104.6|27111.6|27104.6|27111.6|27104.6|27111.6|27104.6|4
1651638600000|2022-05-04 04:30:00|27116.6|27109.6|27124.1|27117.1|27131.6|27124.6|27116.6|27109.6|57
1651638900000|2022-05-04 04:35:00|27126.6|27119.6|27139.1|27132.1|27141.6|27134.6|27126.6|27119.6|17
1651639200000|2022-05-04 04:40:00|27141.6|27134.6|27139.1|27132.1|27141.6|27134.6|27136.6|27129.6|12
1651639500000|2022-05-04 04:45:00|27136.6|27129.6|27126.6|27119.6|27139.1|27132.1|27126.6|27119.6|21
1651639800000|2022-05-04 04:50:00|27121.6|27114.6|27119.1|27112.1|27126.6|27119.6|27116.6|27109.6|20
1651640100000|2022-05-04 04:55:00|27116.6|27109.6|27119.1|27112.1|27119.1|27112.1|27116.6|27109.6|2
1651640400000|2022-05-04 05:00:00|27116.6|27109.6|27116.6|27109.6|27121.6|27114.6|27111.6|27104.6|24
1651640700000|2022-05-04 05:05:00|27111.6|27104.6|27126.6|27119.6|27126.6|27119.6|27111.6|27104.6|9
1651641000000|2022-05-04 05:10:00|27121.6|27114.6|27129.1|27122.1|27136.6|27129.6|27121.6|27114.6|34
1651641300000|2022-05-04 05:15:00|27126.6|27119.6|27124.1|27117.1|27134.1|27127.1|27121.6|27114.6|11
1651641600000|2022-05-04 05:20:00|27121.6|27114.6|27109.1|27102.1|27126.6|27119.6|27106.6|27099.6|67
1651641900000|2022-05-04 05:25:00|27111.6|27104.6|27114.1|27107.1|27116.6|27109.6|27104.1|27097.1|30
1651642200000|2022-05-04 05:30:00|27116.6|27109.6|27106.6|27099.6|27124.1|27117.1|27096.6|27089.6|47
1651642500000|2022-05-04 05:35:00|27104.1|27097.1|27106.6|27099.6|27109.1|27102.1|27099.1|27092.1|7
1651642800000|2022-05-04 05:40:00|27109.1|27102.1|27116.6|27109.6|27116.6|27109.6|27106.6|27099.6|15
1651643100000|2022-05-04 05:45:00|27119.1|27112.1|27119.1|27112.1|27121.6|27114.6|27106.6|27099.6|37
1651643400000|2022-05-04 05:50:00|27116.6|27109.6|27124.1|27117.1|27126.6|27119.6|27111.6|27104.6|15
1651643700000|2022-05-04 05:55:00|27126.6|27119.6|27116.6|27109.6|27131.6|27124.6|27116.6|27109.6|32
1651644000000|2022-05-04 06:00:00|27111.6|27104.6|27109.1|27102.1|27121.6|27114.6|27106.6|27099.6|59
1651644300000|2022-05-04 06:05:00|27106.6|27099.6|27129.1|27122.1|27141.6|27134.6|27101.6|27094.6|41
1651644600000|2022-05-04 06:10:00|27126.6|27119.6|27136.6|27129.6|27139.1|27132.1|27126.6|27119.6|30
1651644900000|2022-05-04 06:15:00|27141.6|27134.6|27161.6|27154.6|27161.6|27154.6|27131.6|27124.6|86
1651645200000|2022-05-04 06:20:00|27159.1|27152.1|27139.1|27132.1|27161.6|27154.6|27139.1|27132.1|49
1651645500000|2022-05-04 06:25:00|27136.6|27129.6|27124.1|27117.1|27136.6|27129.6|27119.1|27112.1|69
1651645800000|2022-05-04 06:30:00|27126.6|27119.6|27126.6|27119.6|27129.1|27122.1|27121.6|27114.6|9
1651646100000|2022-05-04 06:35:00|27124.1|27117.1|27129.1|27122.1|27129.1|27122.1|27116.6|27109.6|28
1651646400000|2022-05-04 06:40:00|27126.6|27119.6|27129.1|27122.1|27129.1|27122.1|27124.1|27117.1|6
1651646700000|2022-05-04 06:45:00|27126.6|27119.6|27106.6|27099.6|27126.6|27119.6|27104.1|27097.1|106
1651647000000|2022-05-04 06:50:00|27104.1|27097.1|27104.1|27097.1|27111.6|27104.6|27096.6|27089.6|29
1651647300000|2022-05-04 06:55:00|27106.6|27099.6|27104.1|27097.1|27111.6|27104.6|27101.6|27094.6|35
1651647600000|2022-05-04 07:00:00|27106.6|27099.6|27116.6|27109.6|27126.6|27119.6|27086.6|27079.6|175
1651647900000|2022-05-04 07:05:00|27119.1|27112.1|27129.1|27122.1|27131.6|27124.6|27111.6|27104.6|111
1651648200000|2022-05-04 07:10:00|27131.6|27124.6|27094.1|27087.1|27136.6|27129.6|27086.6|27079.6|55
1651648500000|2022-05-04 07:15:00|27096.6|27089.6|27074.1|27067.1|27099.1|27092.1|27061.6|27054.6|61
1651648800000|2022-05-04 07:20:00|27076.6|27069.6|27054.1|27047.1|27079.1|27072.1|27046.6|27039.6|57
1651649100000|2022-05-04 07:25:00|27051.6|27044.6|27061.6|27054.6|27064.1|27057.1|27031.6|27024.6|66
1651649400000|2022-05-04 07:30:00|27064.1|27057.1|27036.6|27029.6|27064.1|27057.1|27031.6|27024.6|87
1651649700000|2022-05-04 07:35:00|27031.6|27024.6|27046.6|27039.6|27051.6|27044.6|27021.6|27014.6|65
1651650000000|2022-05-04 07:40:00|27049.1|27042.1|27061.6|27054.6|27061.6|27054.6|27039.1|27032.1|44
1651650300000|2022-05-04 07:45:00|27064.1|27057.1|27071.6|27064.6|27076.6|27069.6|27061.6|27054.6|37
1651650600000|2022-05-04 07:50:00|27074.1|27067.1|27076.6|27069.6|27086.6|27079.6|27064.1|27057.1|126
1651650900000|2022-05-04 07:55:00|27074.1|27067.1|27069.1|27062.1|27076.6|27069.6|27064.1|27057.1|19
1651651200000|2022-05-04 08:00:00|27071.6|27064.6|27059.1|27052.1|27079.1|27072.1|27059.1|27052.1|35
1651651500000|2022-05-04 08:05:00|27056.6|27049.6|27071.6|27064.6|27081.6|27074.6|27049.1|27042.1|31
1651651800000|2022-05-04 08:10:00|27074.1|27067.1|27074.1|27067.1|27081.6|27074.6|27061.6|27054.6|29
1651652100000|2022-05-04 08:15:00|27071.6|27064.6|27056.6|27049.6|27074.1|27067.1|27056.6|27049.6|7
1651652400000|2022-05-04 08:20:00|27054.1|27047.1|27051.6|27044.6|27056.6|27049.6|27044.1|27037.1|52
1651652700000|2022-05-04 08:25:00|27049.1|27042.1|27071.6|27064.6|27071.6|27064.6|27049.1|27042.1|27
1651653000000|2022-05-04 08:30:00|27069.1|27062.1|27056.6|27049.6|27071.6|27064.6|27041.6|27034.6|23
1651653300000|2022-05-04 08:35:00|27054.1|27047.1|27059.1|27052.1|27061.6|27054.6|27046.6|27039.6|13
1651653600000|2022-05-04 08:40:00|27056.6|27049.6|27061.6|27054.6|27061.6|27054.6|27051.6|27044.6|13
1651653900000|2022-05-04 08:45:00|27059.1|27052.1|27066.6|27059.6|27074.1|27067.1|27054.1|27047.1|43
1651654200000|2022-05-04 08:50:00|27069.1|27062.1|27066.6|27059.6|27076.6|27069.6|27061.6|27054.6|38
1651654500000|2022-05-04 08:55:00|27069.1|27062.1|27066.6|27059.6|27076.6|27069.6|27064.1|27057.1|29
1651654800000|2022-05-04 09:00:00|27064.1|27057.1|27031.6|27024.6|27071.6|27064.6|27026.6|27019.6|93
1651655100000|2022-05-04 09:05:00|27034.1|27027.1|27031.6|27024.6|27046.6|27039.6|27021.6|27014.6|35
1651655400000|2022-05-04 09:10:00|27029.1|27022.1|27026.6|27019.6|27031.6|27024.6|27016.6|27009.6|262
1651655700000|2022-05-04 09:15:00|27024.1|27017.1|27011.6|27004.6|27026.6|27019.6|27011.6|27004.6|103
1651656000000|2022-05-04 09:20:00|27006.6|26999.6|27014.1|27007.1|27014.1|27007.1|26986.6|26979.6|127
1651656300000|2022-05-04 09:25:00|27011.6|27004.6|27024.1|27017.1|27026.6|27019.6|27011.6|27004.6|31
1651656600000|2022-05-04 09:30:00|27026.6|27019.6|27026.6|27019.6|27029.1|27022.1|27016.6|27009.6|30
1651656900000|2022-05-04 09:35:00|27024.1|27017.1|27024.1|27017.1|27026.6|27019.6|27021.6|27014.6|14
1651657200000|2022-05-04 09:40:00|27021.6|27014.6|27029.1|27022.1|27039.1|27032.1|27021.6|27014.6|59
1651657500000|2022-05-04 09:45:00|27031.6|27024.6|27021.6|27014.6|27031.6|27024.6|27019.1|27012.1|72
1651657800000|2022-05-04 09:50:00|27016.6|27009.6|27031.6|27024.6|27034.1|27027.1|27016.6|27009.6|22
1651658100000|2022-05-04 09:55:00|27034.1|27027.1|27041.6|27034.6|27046.6|27039.6|27031.6|27024.6|88
1651658400000|2022-05-04 10:00:00|27046.6|27039.6|27049.1|27042.1|27054.1|27047.1|27041.6|27034.6|39
1651658700000|2022-05-04 10:05:00|27051.6|27044.6|27054.1|27047.1|27054.1|27047.1|27041.6|27034.6|22
1651659000000|2022-05-04 10:10:00|27051.6|27044.6|27044.1|27037.1|27051.6|27044.6|27041.6|27034.6|24
1651659300000|2022-05-04 10:15:00|27046.6|27039.6|27051.6|27044.6|27051.6|27044.6|27039.1|27032.1|20
1651659600000|2022-05-04 10:20:00|27054.1|27047.1|27041.6|27034.6|27054.1|27047.1|27039.1|27032.1|15
1651659900000|2022-05-04 10:25:00|27044.1|27037.1|27026.6|27019.6|27044.1|27037.1|27026.6|27019.6|30
1651660200000|2022-05-04 10:30:00|27031.6|27024.6|27036.6|27029.6|27046.6|27039.6|27031.6|27024.6|27
1651660500000|2022-05-04 10:35:00|27039.1|27032.1|27041.6|27034.6|27046.6|27039.6|27031.6|27024.6|23
1651660800000|2022-05-04 10:40:00|27039.1|27032.1|27049.1|27042.1|27051.6|27044.6|27036.6|27029.6|34
1651661100000|2022-05-04 10:45:00|27051.6|27044.6|27049.1|27042.1|27056.6|27049.6|27041.6|27034.6|33
1651661400000|2022-05-04 10:50:00|27046.6|27039.6|27054.1|27047.1|27054.1|27047.1|27046.6|27039.6|34
1651661700000|2022-05-04 10:55:00|27051.6|27044.6|27049.1|27042.1|27064.1|27057.1|27046.6|27039.6|69
1651662000000|2022-05-04 11:00:00|27046.6|27039.6|27036.6|27029.6|27054.1|27047.1|27036.6|27029.6|64
1651662300000|2022-05-04 11:05:00|27034.1|27027.1|27034.1|27027.1|27039.1|27032.1|27031.6|27024.6|27
1651662600000|2022-05-04 11:10:00|27031.6|27024.6|27041.6|27034.6|27046.6|27039.6|27031.6|27024.6|30
1651662900000|2022-05-04 11:15:00|27044.1|27037.1|27046.6|27039.6|27054.1|27047.1|27044.1|27037.1|62
1651663200000|2022-05-04 11:20:00|27049.1|27042.1|27061.6|27054.6|27069.1|27062.1|27041.6|27034.6|41
1651663500000|2022-05-04 11:25:00|27064.1|27057.1|27059.1|27052.1|27066.6|27059.6|27056.6|27049.6|73
1651663800000|2022-05-04 11:30:00|27061.6|27054.6|27061.6|27054.6|27066.6|27059.6|27056.6|27049.6|23
1651664100000|2022-05-04 11:35:00|27056.6|27049.6|27066.6|27059.6|27071.6|27064.6|27049.1|27042.1|81
1651664400000|2022-05-04 11:40:00|27064.1|27057.1|27056.6|27049.6|27066.6|27059.6|27056.6|27049.6|42
1651664700000|2022-05-04 11:45:00|27059.1|27052.1|27061.6|27054.6|27066.6|27059.6|27056.6|27049.6|34
1651665000000|2022-05-04 11:50:00|27064.1|27057.1|27051.6|27044.6|27066.6|27059.6|27046.6|27039.6|51
1651665300000|2022-05-04 11:55:00|27049.1|27042.1|27051.6|27044.6|27051.6|27044.6|27046.6|27039.6|27
1651665600000|2022-05-04 12:00:00|27049.1|27042.1|27046.6|27039.6|27051.6|27044.6|27041.6|27034.6|83
1651665900000|2022-05-04 12:05:00|27049.1|27042.1|27051.6|27044.6|27051.6|27044.6|27046.6|27039.6|41
1651666200000|2022-05-04 12:10:00|27049.1|27042.1|27059.1|27052.1|27059.1|27052.1|27041.6|27034.6|106
1651666500000|2022-05-04 12:15:00|27056.6|27049.6|27059.1|27052.1|27061.6|27054.6|27046.6|27039.6|82
1651666800000|2022-05-04 12:20:00|27056.6|27049.6|27049.1|27042.1|27061.6|27054.6|27046.6|27039.6|136
1651667100000|2022-05-04 12:25:00|27046.6|27039.6|27056.6|27049.6|27061.6|27054.6|27046.6|27039.6|76
1651667400000|2022-05-04 12:30:00|27061.6|27054.6|27046.6|27039.6|27066.6|27059.6|27044.1|27037.1|111
1651667700000|2022-05-04 12:35:00|27044.1|27037.1|27031.6|27024.6|27051.6|27044.6|27031.6|27024.6|77
1651668000000|2022-05-04 12:40:00|27034.1|27027.1|27041.6|27034.6|27046.6|27039.6|27026.6|27019.6|84
1651668300000|2022-05-04 12:45:00|27044.1|27037.1|27036.6|27029.6|27046.6|27039.6|27036.6|27029.6|39
1651668600000|2022-05-04 12:50:00|27041.6|27034.6|27024.1|27017.1|27041.6|27034.6|27021.6|27014.6|174
1651668900000|2022-05-04 12:55:00|27021.6|27014.6|27024.1|27017.1|27031.6|27024.6|27019.1|27012.1|19
1651669200000|2022-05-04 13:00:00|27021.6|27014.6|27031.6|27024.6|27031.6|27024.6|27016.6|27009.6|10
1651669500000|2022-05-04 13:05:00|27029.1|27022.1|27046.6|27039.6|27054.1|27047.1|27026.6|27019.6|55
1651669800000|2022-05-04 13:10:00|27041.6|27034.6|27031.6|27024.6|27044.1|27037.1|27029.1|27022.1|32
1651670100000|2022-05-04 13:15:00|27036.6|27029.6|27041.6|27034.6|27046.6|27039.6|27034.1|27027.1|28
1651670400000|2022-05-04 13:20:00|27044.1|27037.1|27046.6|27039.6|27051.6|27044.6|27044.1|27037.1|24
1651670700000|2022-05-04 13:25:00|27051.6|27044.6|27031.6|27024.6|27061.6|27054.6|27031.6|27024.6|119
1651671000000|2022-05-04 13:30:00|27036.6|27029.6|26989.1|26982.1|27041.6|27034.6|26981.6|26974.6|505
1651671300000|2022-05-04 13:35:00|26986.6|26979.6|26981.6|26974.6|27004.1|26997.1|26981.6|26974.6|310
1651671600000|2022-05-04 13:40:00|26976.6|26969.6|26986.6|26979.6|27004.1|26997.1|26971.6|26964.6|201
1651671900000|2022-05-04 13:45:00|26989.1|26982.1|26991.6|26984.6|27001.6|26994.6|26966.6|26959.6|222
1651672200000|2022-05-04 13:50:00|26989.1|26982.1|26961.6|26954.6|26996.6|26989.6|26961.6|26954.6|186
1651672500000|2022-05-04 13:55:00|26956.6|26949.6|26949.1|26942.1|26979.1|26972.1|26946.6|26939.6|61
1651672800000|2022-05-04 14:00:00|26946.6|26939.6|26931.6|26924.6|26959.1|26952.1|26931.6|26924.6|172
1651673100000|2022-05-04 14:05:00|26934.1|26927.1|26911.6|26904.6|26936.6|26929.6|26899.1|26892.1|189
1651673400000|2022-05-04 14:10:00|26914.1|26907.1|26889.1|26882.1|26929.1|26922.1|26886.6|26879.6|107
1651673700000|2022-05-04 14:15:00|26886.6|26879.6|26871.6|26864.6|26886.6|26879.6|26861.6|26854.6|368
1651674000000|2022-05-04 14:20:00|26869.1|26862.1|26884.1|26877.1|26901.6|26894.6|26866.6|26859.6|129
1651674300000|2022-05-04 14:25:00|26886.6|26879.6|26896.6|26889.6|26899.1|26892.1|26876.6|26869.6|280
1651674600000|2022-05-04 14:30:00|26899.1|26892.1|26869.1|26862.1|26909.1|26902.1|26861.6|26854.6|167
1651674900000|2022-05-04 14:35:00|26866.6|26859.6|26889.1|26882.1|26894.1|26887.1|26866.6|26859.6|180
1651675200000|2022-05-04 14:40:00|26891.6|26884.6|26884.1|26877.1|26896.6|26889.6|26876.6|26869.6|108
1651675500000|2022-05-04 14:45:00|26886.6|26879.6|26894.1|26887.1|26909.1|26902.1|26884.1|26877.1|91
1651675800000|2022-05-04 14:50:00|26896.6|26889.6|26876.6|26869.6|26896.6|26889.6|26869.1|26862.1|113
1651676100000|2022-05-04 14:55:00|26874.1|26867.1|26871.6|26864.6|26881.6|26874.6|26856.6|26849.6|64
1651676400000|2022-05-04 15:00:00|26869.1|26862.1|26841.6|26834.6|26881.6|26874.6|26841.6|26834.6|178
1651676700000|2022-05-04 15:05:00|26846.6|26839.6|26841.6|26834.6|26846.6|26839.6|26826.6|26819.6|181
1651677000000|2022-05-04 15:10:00|26844.1|26837.1|26811.6|26804.6|26846.6|26839.6|26806.6|26799.6|108
1651677300000|2022-05-04 15:15:00|26814.1|26807.1|26826.6|26819.6|26826.6|26819.6|26806.6|26799.6|94
1651677600000|2022-05-04 15:20:00|26824.1|26817.1|26831.6|26824.6|26836.6|26829.6|26821.6|26814.6|122
1651677900000|2022-05-04 15:25:00|26829.1|26822.1|26816.6|26809.6|26836.6|26829.6|26811.6|26804.6|157
1651678200000|2022-05-04 15:30:00|26819.1|26812.1|26791.6|26784.6|26821.6|26814.6|26786.6|26779.6|237
1651678500000|2022-05-04 15:35:00|26796.6|26789.6|26821.6|26814.6|26821.6|26814.6|26791.6|26784.6|181
1651678800000|2022-05-04 15:40:00|26819.1|26812.1|26821.6|26814.6|26831.6|26824.6|26816.6|26809.6|276
1651679100000|2022-05-04 15:45:00|26824.1|26817.1|26851.6|26844.6|26851.6|26844.6|26821.6|26814.6|139
1651679400000|2022-05-04 15:50:00|26846.6|26839.6|26869.1|26862.1|26871.6|26864.6|26841.6|26834.6|106
1651679700000|2022-05-04 15:55:00|26871.6|26864.6|26866.6|26859.6|26881.6|26874.6|26854.1|26847.1|57
1651680000000|2022-05-04 16:00:00|26869.1|26862.1|26854.1|26847.1|26874.1|26867.1|26851.6|26844.6|24
1651680300000|2022-05-04 16:05:00|26851.6|26844.6|26879.1|26872.1|26884.1|26877.1|26851.6|26844.6|45
1651680600000|2022-05-04 16:10:00|26876.6|26869.6|26871.6|26864.6|26879.1|26872.1|26859.1|26852.1|18
1651680900000|2022-05-04 16:15:00|26874.1|26867.1|26889.1|26882.1|26894.1|26887.1|26859.1|26852.1|55
1651681200000|2022-05-04 16:20:00|26891.6|26884.6|26931.6|26924.6|26931.6|26924.6|26891.6|26884.6|46
1651681500000|2022-05-04 16:25:00|26929.1|26922.1|26951.6|26944.6|26954.1|26947.1|26921.6|26914.6|51
1651681800000|2022-05-04 16:30:00|26954.1|26947.1|26946.6|26939.6|26956.6|26949.6|26944.1|26937.1|24
1651682100000|2022-05-04 16:35:00|26949.1|26942.1|26966.6|26959.6|26971.6|26964.6|26946.6|26939.6|47
1651682400000|2022-05-04 16:40:00|26971.6|26964.6|26959.1|26952.1|26971.6|26964.6|26951.6|26944.6|39
1651682700000|2022-05-04 16:45:00|26956.6|26949.6|26951.6|26944.6|26961.6|26954.6|26944.1|26937.1|36
1651683000000|2022-05-04 16:50:00|26949.1|26942.1|26969.1|26962.1|26971.6|26964.6|26936.6|26929.6|29
1651683300000|2022-05-04 16:55:00|26966.6|26959.6|26976.6|26969.6|26981.6|26974.6|26954.1|26947.1|93
1651683600000|2022-05-04 17:00:00|26979.1|26972.1|26986.6|26979.6|26999.1|26992.1|26969.1|26962.1|151
1651683900000|2022-05-04 17:05:00|26984.1|26977.1|26964.1|26957.1|26986.6|26979.6|26956.6|26949.6|57
1651684200000|2022-05-04 17:10:00|26961.6|26954.6|26946.6|26939.6|26961.6|26954.6|26929.1|26922.1|28
1651684500000|2022-05-04 17:15:00|26949.1|26942.1|26961.6|26954.6|26961.6|26954.6|26946.6|26939.6|20
1651684800000|2022-05-04 17:20:00|26964.1|26957.1|26969.1|26962.1|26974.1|26967.1|26951.6|26944.6|38
1651685100000|2022-05-04 17:25:00|26971.6|26964.6|26956.6|26949.6|26974.1|26967.1|26954.1|26947.1|27
1651685400000|2022-05-04 17:30:00|26954.1|26947.1|26976.6|26969.6|26976.6|26969.6|26941.6|26934.6|36
1651685700000|2022-05-04 17:35:00|26979.1|26972.1|26956.6|26949.6|26984.1|26977.1|26944.1|26937.1|43
1651686000000|2022-05-04 17:40:00|26954.1|26947.1|26971.6|26964.6|26974.1|26967.1|26949.1|26942.1|5
1651686300000|2022-05-04 17:45:00|26969.1|26962.1|26956.6|26949.6|26971.6|26964.6|26956.6|26949.6|13
1651686600000|2022-05-04 17:50:00|26954.1|26947.1|26961.6|26954.6|26961.6|26954.6|26946.6|26939.6|40
1651686900000|2022-05-04 17:55:00|26959.1|26952.1|26984.1|26977.1|27011.6|27004.6|26951.6|26944.6|111
1651687200000|2022-05-04 18:00:00|26981.6|26974.6|27006.6|26999.6|27031.6|27024.6|26956.6|26949.6|424
1651687500000|2022-05-04 18:05:00|27009.1|27002.1|26956.6|26949.6|27026.6|27019.6|26911.6|26904.6|190
1651687800000|2022-05-04 18:10:00|26959.1|26952.1|26959.1|26952.1|26991.6|26984.6|26939.1|26932.1|104
1651688100000|2022-05-04 18:15:00|26956.6|26949.6|26914.1|26907.1|26964.1|26957.1|26901.6|26894.6|95
1651688400000|2022-05-04 18:20:00|26911.6|26904.6|26924.1|26917.1|26939.1|26932.1|26866.6|26859.6|194
1651688700000|2022-05-04 18:25:00|26921.6|26914.6|26994.1|26987.1|27016.6|27009.6|26914.1|26907.1|128
1651689000000|2022-05-04 18:30:00|26996.6|26989.6|26829.1|26822.1|27009.1|27002.1|26824.1|26817.1|602
1651689300000|2022-05-04 18:35:00|26826.6|26819.6|26901.6|26894.6|26919.1|26912.1|26811.6|26804.6|417
1651689600000|2022-05-04 18:40:00|26899.1|26892.1|26996.6|26989.6|27029.1|27022.1|26879.1|26872.1|271
1651689900000|2022-05-04 18:45:00|26999.1|26992.1|27069.1|27062.1|27121.6|27114.6|26999.1|26992.1|527
1651690200000|2022-05-04 18:50:00|27066.6|27059.6|27134.1|27127.1|27141.6|27134.6|27064.1|27057.1|461
1651690500000|2022-05-04 18:55:00|27131.6|27124.6|27141.6|27134.6|27161.6|27154.6|27104.1|27097.1|928
1651690800000|2022-05-04 19:00:00|27144.1|27137.1|27181.6|27174.6|27216.6|27209.6|27141.6|27134.6|539
1651691100000|2022-05-04 19:05:00|27184.1|27177.1|27229.1|27222.1|27234.1|27227.1|27164.1|27157.1|335
1651691400000|2022-05-04 19:10:00|27231.6|27224.6|27274.1|27267.1|27294.1|27287.1|27226.6|27219.6|407
1651691700000|2022-05-04 19:15:00|27271.6|27264.6|27274.1|27267.1|27329.1|27322.1|27259.1|27252.1|238
1651692000000|2022-05-04 19:20:00|27271.6|27264.6|27319.1|27312.1|27321.6|27314.6|27271.6|27264.6|197
1651692300000|2022-05-04 19:25:00|27316.6|27309.6|27334.1|27327.1|27344.1|27337.1|27314.1|27307.1|145
1651692600000|2022-05-04 19:30:00|27336.6|27329.6|27411.6|27404.6|27416.6|27409.6|27331.6|27324.6|415
1651692900000|2022-05-04 19:35:00|27409.1|27402.1|27421.6|27414.6|27431.6|27424.6|27381.6|27374.6|302
1651693200000|2022-05-04 19:40:00|27419.1|27412.1|27424.1|27417.1|27431.6|27424.6|27371.6|27364.6|323
1651693500000|2022-05-04 19:45:00|27421.6|27414.6|27446.6|27439.6|27446.6|27439.6|27399.1|27392.1|253
1651693800000|2022-05-04 19:50:00|27454.1|27447.1|27459.1|27452.1|27486.6|27479.6|27441.6|27434.6|484
1651694100000|2022-05-04 19:55:00|27456.6|27449.6|27439.1|27432.1|27466.6|27459.6|27399.1|27392.1|682
1651694400000|2022-05-04 20:00:00|27441.6|27434.6|27436.6|27429.6|27449.1|27442.1|27429.1|27422.1|69
1651694700000|2022-05-04 20:05:00|27434.1|27427.1|27446.6|27439.6|27451.6|27444.6|27434.1|27427.1|64
1651695000000|2022-05-04 20:10:00|27444.1|27437.1|27429.1|27422.1|27446.6|27439.6|27424.1|27417.1|171
1651695300000|2022-05-04 20:15:00|27426.6|27419.6|27434.1|27427.1|27434.1|27427.1|27426.6|27419.6|43
1651695600000|2022-05-04 20:20:00|27431.6|27424.6|27439.1|27432.1|27441.6|27434.6|27431.6|27424.6|15
1651695900000|2022-05-04 20:25:00|27431.6|27424.6|27429.1|27422.1|27439.1|27432.1|27429.1|27422.1|50
1651696200000|2022-05-04 20:30:00|27431.6|27424.6|27429.1|27422.1|27431.6|27424.6|27421.6|27414.6|3
1651696500000|2022-05-04 20:35:00|27426.6|27419.6|27424.1|27417.1|27429.1|27422.1|27424.1|27417.1|4
1651696800000|2022-05-04 20:40:00|27421.6|27414.6|27416.6|27409.6|27421.6|27414.6|27416.6|27409.6|8
1651697100000|2022-05-04 20:45:00|27411.6|27404.6|27401.6|27394.6|27416.6|27409.6|27401.6|27394.6|64
1651697400000|2022-05-04 20:50:00|27404.1|27397.1|27391.6|27384.6|27406.6|27399.6|27391.6|27384.6|84
1651697700000|2022-05-04 20:55:00|27396.6|27389.6|27390.6|27375.6|27421.6|27414.6|27389.1|27375.6|73
1651698000000|2022-05-04 21:00:00|27393.1|27378.1|27385.6|27370.6|27400.6|27385.6|27380.6|27365.6|2
1651698300000|2022-05-04 21:05:00|27360.6|27345.6|27363.1|27348.1|27363.1|27348.1|27360.6|27345.6|10
1651698600000|2022-05-04 21:10:00|27375.6|27360.6|27378.1|27363.1|27378.1|27363.1|27375.6|27360.6|1
1651698900000|2022-05-04 21:15:00|27383.8|27353.8|27385.9|27355.9|27386.5|27356.5|27383.8|27353.8|12350
1651699200000|2022-05-04 21:20:00|27386.2|27356.2|27383.8|27353.8|27386.7|27356.7|27383.1|27353.1|0
1651699500000|2022-05-04 21:25:00|27383.6|27353.6|27387.6|27357.6|27388.1|27358.1|27382.3|27352.3|0
1651699800000|2022-05-04 21:30:00|27388.2|27358.2|27387.9|27357.9|27388.8|27358.8|27387.3|27357.3|0
1651700100000|2022-05-04 21:35:00|27388.1|27358.1|27388.8|27358.8|27388.8|27358.8|27387.3|27357.3|0
1651700400000|2022-05-04 21:40:00|27388.5|27358.5|27385|27355|27388.7|27358.7|27385|27355|0
1651700700000|2022-05-04 21:45:00|27385.2|27355.2|27387.2|27357.2|27388.2|27358.2|27385.2|27355.2|0
1651701000000|2022-05-04 21:50:00|27387.5|27357.5|27385.7|27355.7|27388|27358|27385.6|27355.6|0
1651701300000|2022-05-04 21:55:00|27385.6|27355.6|27384.7|27354.7|27385.9|27355.9|27383.6|27353.6|0
1651701600000|2022-05-04 22:00:00|27389|27359|27420.6|27405.6|27425.6|27410.6|27381.1|27351.1|9
1651701900000|2022-05-04 22:05:00|27423.1|27408.1|27418.1|27403.1|27423.1|27408.1|27418.1|27403.1|1
1651702200000|2022-05-04 22:10:00|27420.6|27405.6|27443.1|27428.1|27443.1|27428.1|27420.6|27405.6|7
1651702500000|2022-05-04 22:15:00|27445.6|27430.6|27453.1|27438.1|27455.6|27440.6|27445.6|27430.6|7
1651702800000|2022-05-04 22:20:00|27455.6|27440.6|27470.6|27455.6|27475.6|27460.6|27455.6|27440.6|48
1651703100000|2022-05-04 22:25:00|27468.1|27453.1|27448.1|27433.1|27470.6|27455.6|27448.1|27433.1|19
1651703400000|2022-05-04 22:30:00|27445.6|27430.6|27438.1|27423.1|27445.6|27430.6|27438.1|27423.1|3
1651703700000|2022-05-04 22:35:00|27435.6|27420.6|27435.6|27420.6|27438.1|27423.1|27430.6|27415.6|7
1651704000000|2022-05-04 22:40:00|27433.1|27418.1|27433.1|27418.1|27435.6|27420.6|27430.6|27415.6|16
1651704300000|2022-05-04 22:45:00|27435.6|27420.6|27428.1|27413.1|27438.1|27423.1|27420.6|27405.6|28
1651704600000|2022-05-04 22:50:00|27430.6|27415.6|27425.6|27410.6|27430.6|27415.6|27420.6|27405.6|13
1651704900000|2022-05-04 22:55:00|27420.6|27405.6|27410.6|27395.6|27423.1|27408.1|27410.6|27395.6|9
1651705200000|2022-05-04 23:00:00|27413.1|27398.1|27415.6|27400.6|27415.6|27400.6|27410.6|27395.6|7
1651705500000|2022-05-04 23:05:00|27410.6|27395.6|27415.6|27400.6|27415.6|27400.6|27410.6|27395.6|4
1651705800000|2022-05-04 23:10:00|27418.1|27403.1|27415.6|27400.6|27418.1|27403.1|27415.6|27400.6|4
1651706100000|2022-05-04 23:15:00|27413.1|27398.1|27418.1|27403.1|27418.1|27403.1|27413.1|27398.1|0
1651706400000|2022-05-04 23:20:00|27415.6|27400.6|27415.6|27400.6|27418.1|27403.1|27413.1|27398.1|13
1651706700000|2022-05-04 23:25:00|27413.1|27398.1|27413.1|27398.1|27413.1|27398.1|27410.6|27395.6|5
1651707000000|2022-05-04 23:30:00|27410.6|27395.6|27396.6|27389.6|27415.6|27407.1|27396.6|27389.6|50
1651707300000|2022-05-04 23:35:00|27394.1|27387.1|27366.6|27359.6|27394.1|27387.1|27366.6|27359.6|116
1651707600000|2022-05-04 23:40:00|27361.6|27354.6|27379.1|27372.1|27384.1|27377.1|27361.6|27354.6|54
1651707900000|2022-05-04 23:45:00|27376.6|27369.6|27369.1|27362.1|27379.1|27372.1|27361.6|27354.6|41
1651708200000|2022-05-04 23:50:00|27371.6|27364.6|27406.6|27399.6|27416.6|27409.6|27371.6|27364.6|55
1651708500000|2022-05-04 23:55:00|27404.1|27397.1|27416.6|27409.6|27421.6|27414.6|27401.6|27394.6|19
1651708800000|2022-05-05 00:00:00|27419.1|27412.1|27394.1|27387.1|27436.6|27429.6|27394.1|27387.1|53
1651709100000|2022-05-05 00:05:00|27389.1|27382.1|27371.6|27364.6|27389.1|27382.1|27366.6|27359.6|51
1651709400000|2022-05-05 00:10:00|27369.1|27362.1|27364.1|27357.1|27369.1|27362.1|27351.6|27344.6|48
1651709700000|2022-05-05 00:15:00|27366.6|27359.6|27369.1|27362.1|27371.6|27364.6|27356.6|27349.6|22
1651710000000|2022-05-05 00:20:00|27371.6|27364.6|27409.1|27402.1|27416.6|27409.6|27369.1|27362.1|107
1651710300000|2022-05-05 00:25:00|27411.6|27404.6|27394.1|27387.1|27421.6|27414.6|27386.6|27379.6|73
1651710600000|2022-05-05 00:30:00|27396.6|27389.6|27416.6|27409.6|27416.6|27409.6|27394.1|27387.1|21
1651710900000|2022-05-05 00:35:00|27414.1|27407.1|27419.1|27412.1|27421.6|27414.6|27409.1|27402.1|50
1651711200000|2022-05-05 00:40:00|27421.6|27414.6|27419.1|27412.1|27426.6|27419.6|27416.6|27409.6|51
1651711500000|2022-05-05 00:45:00|27421.6|27414.6|27431.6|27424.6|27431.6|27424.6|27421.6|27414.6|22
1651711800000|2022-05-05 00:50:00|27429.1|27422.1|27431.6|27424.6|27431.6|27424.6|27424.1|27417.1|17
1651712100000|2022-05-05 00:55:00|27426.6|27419.6|27429.1|27422.1|27431.6|27424.6|27419.1|27412.1|13
1651712400000|2022-05-05 01:00:00|27426.6|27419.6|27441.6|27434.6|27446.6|27439.6|27426.6|27419.6|44
1651712700000|2022-05-05 01:05:00|27444.1|27437.1|27446.6|27439.6|27451.6|27444.6|27434.1|27427.1|61
1651713000000|2022-05-05 01:10:00|27441.6|27434.6|27426.6|27419.6|27441.6|27434.6|27426.6|27419.6|13
1651713300000|2022-05-05 01:15:00|27424.1|27417.1|27414.1|27407.1|27429.1|27422.1|27404.1|27397.1|20
1651713600000|2022-05-05 01:20:00|27411.6|27404.6|27421.6|27414.6|27421.6|27414.6|27399.1|27392.1|36
1651713900000|2022-05-05 01:25:00|27426.6|27419.6|27414.1|27407.1|27426.6|27419.6|27409.1|27402.1|166
1651714200000|2022-05-05 01:30:00|27409.1|27402.1|27411.6|27404.6|27421.6|27414.6|27404.1|27397.1|41
1651714500000|2022-05-05 01:35:00|27406.6|27399.6|27414.1|27407.1|27414.1|27407.1|27404.1|27397.1|10044
1651714800000|2022-05-05 01:40:00|27411.6|27404.6|27376.6|27369.6|27416.6|27409.6|27371.6|27364.6|99
1651715100000|2022-05-05 01:45:00|27384.1|27377.1|27366.6|27359.6|27384.1|27377.1|27364.1|27357.1|93
1651715400000|2022-05-05 01:50:00|27364.1|27357.1|27356.6|27349.6|27366.6|27359.6|27351.6|27344.6|138
1651715700000|2022-05-05 01:55:00|27351.6|27344.6|27359.1|27352.1|27366.6|27359.6|27346.6|27339.6|35
1651716000000|2022-05-05 02:00:00|27356.6|27349.6|27364.1|27357.1|27374.1|27367.1|27356.6|27349.6|49
1651716300000|2022-05-05 02:05:00|27366.6|27359.6|27371.6|27364.6|27379.1|27372.1|27364.1|27357.1|67
1651716600000|2022-05-05 02:10:00|27374.1|27367.1|27374.1|27367.1|27381.6|27374.6|27371.6|27364.6|36
1651716900000|2022-05-05 02:15:00|27376.6|27369.6|27374.1|27367.1|27381.6|27374.6|27371.6|27364.6|21
1651717200000|2022-05-05 02:20:00|27376.6|27369.6|27361.6|27354.6|27376.6|27369.6|27361.6|27354.6|43
1651717500000|2022-05-05 02:25:00|27359.1|27352.1|27366.6|27359.6|27366.6|27359.6|27356.6|27349.6|42
1651717800000|2022-05-05 02:30:00|27361.6|27354.6|27359.1|27352.1|27361.6|27354.6|27356.6|27349.6|27
1651718100000|2022-05-05 02:35:00|27356.6|27349.6|27354.1|27347.1|27356.6|27349.6|27351.6|27344.6|19
1651718400000|2022-05-05 02:40:00|27351.6|27344.6|27359.1|27352.1|27361.6|27354.6|27351.6|27344.6|12
1651718700000|2022-05-05 02:45:00|27356.6|27349.6|27361.6|27354.6|27366.6|27359.6|27356.6|27349.6|12
1651719000000|2022-05-05 02:50:00|27359.1|27352.1|27361.6|27354.6|27364.1|27357.1|27351.6|27344.6|71
1651719300000|2022-05-05 02:55:00|27359.1|27352.1|27341.6|27334.6|27361.6|27354.6|27339.1|27332.1|135
1651719600000|2022-05-05 03:00:00|27346.6|27339.6|27364.1|27357.1|27366.6|27359.6|27346.6|27339.6|89
1651719900000|2022-05-05 03:05:00|27366.6|27359.6|27381.6|27374.6|27381.6|27374.6|27361.6|27354.6|76
1651720200000|2022-05-05 03:10:00|27379.1|27372.1|27386.6|27379.6|27391.6|27384.6|27376.6|27369.6|66
1651720500000|2022-05-05 03:15:00|27389.1|27382.1|27401.6|27394.6|27401.6|27394.6|27386.6|27379.6|37
1651720800000|2022-05-05 03:20:00|27406.6|27399.6|27406.6|27399.6|27411.6|27404.6|27394.1|27387.1|69
1651721100000|2022-05-05 03:25:00|27404.1|27397.1|27416.6|27409.6|27416.6|27409.6|27401.6|27394.6|33
1651721400000|2022-05-05 03:30:00|27414.1|27407.1|27394.1|27387.1|27414.1|27407.1|27391.6|27384.6|22
1651721700000|2022-05-05 03:35:00|27396.6|27389.6|27399.1|27392.1|27406.6|27399.6|27394.1|27387.1|11
1651722000000|2022-05-05 03:40:00|27401.6|27394.6|27401.6|27394.6|27406.6|27399.6|27399.1|27392.1|4
1651722300000|2022-05-05 03:45:00|27404.1|27397.1|27404.1|27397.1|27404.1|27397.1|27401.6|27394.6|5
1651722600000|2022-05-05 03:50:00|27401.6|27394.6|27394.1|27387.1|27401.6|27394.6|27391.6|27384.6|10
1651722900000|2022-05-05 03:55:00|27396.6|27389.6|27401.6|27394.6|27406.6|27399.6|27396.6|27389.6|7
1651723200000|2022-05-05 04:00:00|27399.1|27392.1|27399.1|27392.1|27406.6|27399.6|27396.6|27389.6|8
1651723500000|2022-05-05 04:05:00|27396.6|27389.6|27399.1|27392.1|27399.1|27392.1|27396.6|27389.6|2
1651723800000|2022-05-05 04:10:00|27401.6|27394.6|27394.1|27387.1|27404.1|27397.1|27394.1|27387.1|14
1651724100000|2022-05-05 04:15:00|27396.6|27389.6|27414.1|27407.1|27419.1|27412.1|27396.6|27389.6|59
1651724400000|2022-05-05 04:20:00|27411.6|27404.6|27409.1|27402.1|27411.6|27404.6|27406.6|27399.6|20
1651724700000|2022-05-05 04:25:00|27411.6|27404.6|27416.6|27409.6|27419.1|27412.1|27406.6|27399.6|62
1651725000000|2022-05-05 04:30:00|27421.6|27414.6|27419.1|27412.1|27421.6|27414.6|27414.1|27407.1|22
1651725300000|2022-05-05 04:35:00|27421.6|27414.6|27426.6|27419.6|27426.6|27419.6|27416.6|27409.6|18
1651725600000|2022-05-05 04:40:00|27424.1|27417.1|27434.1|27427.1|27434.1|27427.1|27421.6|27414.6|12
1651725900000|2022-05-05 04:45:00|27426.6|27419.6|27434.1|27427.1|27436.6|27429.6|27426.6|27419.6|31
1651726200000|2022-05-05 04:50:00|27436.6|27429.6|27436.6|27429.6|27436.6|27429.6|27434.1|27427.1|7
1651726500000|2022-05-05 04:55:00|27434.1|27427.1|27439.1|27432.1|27441.6|27434.6|27431.6|27424.6|23
1651726800000|2022-05-05 05:00:00|27441.6|27434.6|27441.6|27434.6|27446.6|27439.6|27431.6|27424.6|42
1651727100000|2022-05-05 05:05:00|27436.6|27429.6|27426.6|27419.6|27439.1|27432.1|27421.6|27414.6|88
1651727400000|2022-05-05 05:10:00|27431.6|27424.6|27441.6|27434.6|27441.6|27434.6|27431.6|27424.6|28
1651727700000|2022-05-05 05:15:00|27444.1|27437.1|27449.1|27442.1|27451.6|27444.6|27441.6|27434.6|41
1651728000000|2022-05-05 05:20:00|27446.6|27439.6|27444.1|27437.1|27456.6|27449.6|27441.6|27434.6|48
1651728300000|2022-05-05 05:25:00|27441.6|27434.6|27439.1|27432.1|27446.6|27439.6|27436.6|27429.6|22
1651728600000|2022-05-05 05:30:00|27441.6|27434.6|27451.6|27444.6|27451.6|27444.6|27439.1|27432.1|32
1651728900000|2022-05-05 05:35:00|27454.1|27447.1|27444.1|27437.1|27456.6|27449.6|27444.1|27437.1|37
1651729200000|2022-05-05 05:40:00|27446.6|27439.6|27444.1|27437.1|27451.6|27444.6|27436.6|27429.6|21
1651729500000|2022-05-05 05:45:00|27446.6|27439.6|27426.6|27419.6|27446.6|27439.6|27416.6|27409.6|32
1651729800000|2022-05-05 05:50:00|27424.1|27417.1|27426.6|27419.6|27434.1|27427.1|27421.6|27414.6|25
1651730100000|2022-05-05 05:55:00|27429.1|27422.1|27441.6|27434.6|27451.6|27444.6|27429.1|27422.1|228
1651730400000|2022-05-05 06:00:00|27451.6|27444.6|27431.6|27424.6|27456.6|27449.6|27424.1|27417.1|117
1651730700000|2022-05-05 06:05:00|27429.1|27422.1|27426.6|27419.6|27439.1|27432.1|27424.1|27417.1|38
1651731000000|2022-05-05 06:10:00|27431.6|27424.6|27434.1|27427.1|27446.6|27439.6|27426.6|27419.6|56
1651731300000|2022-05-05 06:15:00|27431.6|27424.6|27444.1|27437.1|27444.1|27437.1|27429.1|27422.1|38
1651731600000|2022-05-05 06:20:00|27446.6|27439.6|27419.1|27412.1|27446.6|27439.6|27416.6|27409.6|20
1651731900000|2022-05-05 06:25:00|27416.6|27409.6|27399.1|27392.1|27416.6|27409.6|27389.1|27382.1|128
1651732200000|2022-05-05 06:30:00|27396.6|27389.6|27409.1|27402.1|27409.1|27402.1|27389.1|27382.1|36
1651732500000|2022-05-05 06:35:00|27406.6|27399.6|27409.1|27402.1|27414.1|27407.1|27401.6|27394.6|29
1651732800000|2022-05-05 06:40:00|27406.6|27399.6|27414.1|27407.1|27424.1|27417.1|27406.6|27399.6|25
1651733100000|2022-05-05 06:45:00|27416.6|27409.6|27414.1|27407.1|27419.1|27412.1|27409.1|27402.1|33
1651733400000|2022-05-05 06:50:00|27411.6|27404.6|27411.6|27404.6|27419.1|27412.1|27406.6|27399.6|15
1651733700000|2022-05-05 06:55:00|27414.1|27407.1|27411.6|27404.6|27424.1|27417.1|27404.1|27397.1|49
1651734000000|2022-05-05 07:00:00|27409.1|27402.1|27434.1|27427.1|27436.6|27429.6|27399.1|27392.1|108
1651734300000|2022-05-05 07:05:00|27436.6|27429.6|27429.1|27422.1|27439.1|27432.1|27401.6|27394.6|126
1651734600000|2022-05-05 07:10:00|27426.6|27419.6|27369.1|27362.1|27429.1|27422.1|27366.6|27359.6|182
1651734900000|2022-05-05 07:15:00|27371.6|27364.6|27376.6|27369.6|27391.6|27384.6|27366.6|27359.6|76
1651735200000|2022-05-05 07:20:00|27379.1|27372.1|27361.6|27354.6|27381.6|27374.6|27359.1|27352.1|90
1651735500000|2022-05-05 07:25:00|27359.1|27352.1|27361.6|27354.6|27379.1|27372.1|27356.6|27349.6|416
1651735800000|2022-05-05 07:30:00|27364.1|27357.1|27356.6|27349.6|27376.6|27369.6|27356.6|27349.6|116
1651736100000|2022-05-05 07:35:00|27361.6|27354.6|27339.1|27332.1|27371.6|27364.6|27334.1|27327.1|124
1651736400000|2022-05-05 07:40:00|27336.6|27329.6|27364.1|27357.1|27366.6|27359.6|27336.6|27329.6|83
1651736700000|2022-05-05 07:45:00|27361.6|27354.6|27371.6|27364.6|27384.1|27377.1|27356.6|27349.6|68
1651737000000|2022-05-05 07:50:00|27366.6|27359.6|27369.1|27362.1|27381.6|27374.6|27361.6|27354.6|70
1651737300000|2022-05-05 07:55:00|27371.6|27364.6|27366.6|27359.6|27379.1|27372.1|27361.6|27354.6|136
1651737600000|2022-05-05 08:00:00|27364.1|27357.1|27341.6|27334.6|27374.1|27367.1|27336.6|27329.6|178
1651737900000|2022-05-05 08:05:00|27344.1|27337.1|27331.6|27324.6|27351.6|27344.6|27326.6|27319.6|78
1651738200000|2022-05-05 08:10:00|27329.1|27322.1|27336.6|27329.6|27346.6|27339.6|27316.6|27309.6|96
1651738500000|2022-05-05 08:15:00|27341.6|27334.6|27354.1|27347.1|27364.1|27357.1|27341.6|27334.6|344
1651738800000|2022-05-05 08:20:00|27351.6|27344.6|27376.6|27369.6|27379.1|27372.1|27351.6|27344.6|94
1651739100000|2022-05-05 08:25:00|27374.1|27367.1|27344.1|27337.1|27376.6|27369.6|27336.6|27329.6|83
1651739400000|2022-05-05 08:30:00|27346.6|27339.6|27324.1|27317.1|27346.6|27339.6|27324.1|27317.1|65
1651739700000|2022-05-05 08:35:00|27321.6|27314.6|27326.6|27319.6|27334.1|27327.1|27319.1|27312.1|49
1651740000000|2022-05-05 08:40:00|27324.1|27317.1|27294.1|27287.1|27326.6|27319.6|27286.6|27279.6|170
1651740300000|2022-05-05 08:45:00|27291.6|27284.6|27306.6|27299.6|27309.1|27302.1|27286.6|27279.6|42
1651740600000|2022-05-05 08:50:00|27309.1|27302.1|27299.1|27292.1|27311.6|27304.6|27299.1|27292.1|38
1651740900000|2022-05-05 08:55:00|27296.6|27289.6|27309.1|27302.1|27309.1|27302.1|27286.6|27279.6|62
1651741200000|2022-05-05 09:00:00|27306.6|27299.6|27311.6|27304.6|27316.6|27309.6|27301.6|27294.6|33
1651741500000|2022-05-05 09:05:00|27314.1|27307.1|27306.6|27299.6|27314.1|27307.1|27301.6|27294.6|34
1651741800000|2022-05-05 09:10:00|27309.1|27302.1|27324.1|27317.1|27326.6|27319.6|27306.6|27299.6|74
1651742100000|2022-05-05 09:15:00|27321.6|27314.6|27331.6|27324.6|27336.6|27329.6|27321.6|27314.6|49
1651742400000|2022-05-05 09:20:00|27334.1|27327.1|27311.6|27304.6|27334.1|27327.1|27306.6|27299.6|192
1651742700000|2022-05-05 09:25:00|27314.1|27307.1|27326.6|27319.6|27341.6|27334.6|27311.6|27304.6|48
1651743000000|2022-05-05 09:30:00|27329.1|27322.1|27316.6|27309.6|27331.6|27324.6|27306.6|27299.6|119
1651743300000|2022-05-05 09:35:00|27319.1|27312.1|27316.6|27309.6|27326.6|27319.6|27311.6|27304.6|49
1651743600000|2022-05-05 09:40:00|27314.1|27307.1|27336.6|27329.6|27336.6|27329.6|27314.1|27307.1|30
1651743900000|2022-05-05 09:45:00|27334.1|27327.1|27334.1|27327.1|27336.6|27329.6|27326.6|27319.6|17
1651744200000|2022-05-05 09:50:00|27331.6|27324.6|27331.6|27324.6|27339.1|27332.1|27331.6|27324.6|51
1651744500000|2022-05-05 09:55:00|27334.1|27327.1|27341.6|27334.6|27351.6|27344.6|27331.6|27324.6|37
1651744800000|2022-05-05 10:00:00|27339.1|27332.1|27351.6|27344.6|27351.6|27344.6|27331.6|27324.6|21
1651745100000|2022-05-05 10:05:00|27349.1|27342.1|27359.1|27352.1|27359.1|27352.1|27336.6|27329.6|35
1651745400000|2022-05-05 10:10:00|27356.6|27349.6|27371.6|27364.6|27371.6|27364.6|27356.6|27349.6|29
1651745700000|2022-05-05 10:15:00|27369.1|27362.1|27361.6|27354.6|27369.1|27362.1|27356.6|27349.6|18
1651746000000|2022-05-05 10:20:00|27356.6|27349.6|27364.1|27357.1|27371.6|27364.6|27346.6|27339.6|54
1651746300000|2022-05-05 10:25:00|27361.6|27354.6|27374.1|27367.1|27376.6|27369.6|27356.6|27349.6|36
1651746600000|2022-05-05 10:30:00|27376.6|27369.6|27366.6|27359.6|27376.6|27369.6|27356.6|27349.6|9
1651746900000|2022-05-05 10:35:00|27364.1|27357.1|27371.6|27364.6|27374.1|27367.1|27359.1|27352.1|24
1651747200000|2022-05-05 10:40:00|27374.1|27367.1|27366.6|27359.6|27376.6|27369.6|27361.6|27354.6|18
1651747500000|2022-05-05 10:45:00|27369.1|27362.1|27376.6|27369.6|27381.6|27374.6|27364.1|27357.1|36
1651747800000|2022-05-05 10:50:00|27379.1|27372.1|27381.6|27374.6|27389.1|27382.1|27371.6|27364.6|27
1651748100000|2022-05-05 10:55:00|27379.1|27372.1|27351.6|27344.6|27381.6|27374.6|27351.6|27344.6|29
1651748400000|2022-05-05 11:00:00|27349.1|27342.1|27369.1|27362.1|27371.6|27364.6|27346.6|27339.6|54
1651748700000|2022-05-05 11:05:00|27366.6|27359.6|27384.1|27377.1|27391.6|27384.6|27366.6|27359.6|74
1651749000000|2022-05-05 11:10:00|27386.6|27379.6|27376.6|27369.6|27399.1|27392.1|27371.6|27364.6|80
1651749300000|2022-05-05 11:15:00|27374.1|27367.1|27366.6|27359.6|27384.1|27377.1|27361.6|27354.6|35
1651749600000|2022-05-05 11:20:00|27361.6|27354.6|27361.6|27354.6|27366.6|27359.6|27346.6|27339.6|73
1651749900000|2022-05-05 11:25:00|27359.1|27352.1|27349.1|27342.1|27371.6|27364.6|27346.6|27339.6|41
1651750200000|2022-05-05 11:30:00|27346.6|27339.6|27361.6|27354.6|27361.6|27354.6|27344.1|27337.1|68
1651750500000|2022-05-05 11:35:00|27359.1|27352.1|27366.6|27359.6|27379.1|27372.1|27356.6|27349.6|30
1651750800000|2022-05-05 11:40:00|27371.6|27364.6|27389.1|27382.1|27389.1|27382.1|27366.6|27359.6|43
1651751100000|2022-05-05 11:45:00|27386.6|27379.6|27389.1|27382.1|27401.6|27394.6|27386.6|27379.6|41
1651751400000|2022-05-05 11:50:00|27386.6|27379.6|27384.1|27377.1|27399.1|27392.1|27381.6|27374.6|32
1651751700000|2022-05-05 11:55:00|27386.6|27379.6|27384.1|27377.1|27394.1|27387.1|27379.1|27372.1|29
1651752000000|2022-05-05 12:00:00|27381.6|27374.6|27381.6|27374.6|27389.1|27382.1|27376.6|27369.6|28
1651752300000|2022-05-05 12:05:00|27379.1|27372.1|27386.6|27379.6|27391.6|27384.6|27376.6|27369.6|22
1651752600000|2022-05-05 12:10:00|27389.1|27382.1|27389.1|27382.1|27396.6|27389.6|27381.6|27374.6|42
1651752900000|2022-05-05 12:15:00|27386.6|27379.6|27376.6|27369.6|27389.1|27382.1|27371.6|27364.6|56
1651753200000|2022-05-05 12:20:00|27374.1|27367.1|27346.6|27339.6|27386.6|27379.6|27346.6|27339.6|87
1651753500000|2022-05-05 12:25:00|27349.1|27342.1|27371.6|27364.6|27376.6|27369.6|27346.6|27339.6|28
1651753800000|2022-05-05 12:30:00|27374.1|27367.1|27371.6|27364.6|27379.1|27372.1|27359.1|27352.1|54
1651754100000|2022-05-05 12:35:00|27374.1|27367.1|27374.1|27367.1|27379.1|27372.1|27366.6|27359.6|38
1651754400000|2022-05-05 12:40:00|27371.6|27364.6|27356.6|27349.6|27379.1|27372.1|27356.6|27349.6|19
1651754700000|2022-05-05 12:45:00|27361.6|27354.6|27356.6|27349.6|27366.6|27359.6|27354.1|27347.1|69
1651755000000|2022-05-05 12:50:00|27351.6|27344.6|27346.6|27339.6|27361.6|27354.6|27341.6|27334.6|51
1651755300000|2022-05-05 12:55:00|27349.1|27342.1|27346.6|27339.6|27356.6|27349.6|27346.6|27339.6|43
1651755600000|2022-05-05 13:00:00|27349.1|27342.1|27296.6|27289.6|27351.6|27344.6|27294.1|27287.1|159
1651755900000|2022-05-05 13:05:00|27294.1|27287.1|27306.6|27299.6|27311.6|27304.6|27291.6|27284.6|108
1651756200000|2022-05-05 13:10:00|27309.1|27302.1|27306.6|27299.6|27311.6|27304.6|27286.6|27279.6|107
1651756500000|2022-05-05 13:15:00|27309.1|27302.1|27284.1|27277.1|27311.6|27304.6|27281.6|27274.6|93
1651756800000|2022-05-05 13:20:00|27286.6|27279.6|27294.1|27287.1|27304.1|27297.1|27281.6|27274.6|103
1651757100000|2022-05-05 13:25:00|27291.6|27284.6|27281.6|27274.6|27296.6|27289.6|27276.6|27269.6|57
1651757400000|2022-05-05 13:30:00|27284.1|27277.1|27284.1|27277.1|27296.6|27289.6|27251.6|27244.6|371
1651757700000|2022-05-05 13:35:00|27281.6|27274.6|27276.6|27269.6|27296.6|27289.6|27254.1|27247.1|174
1651758000000|2022-05-05 13:40:00|27274.1|27267.1|27229.1|27222.1|27304.1|27297.1|27226.6|27219.6|279
1651758300000|2022-05-05 13:45:00|27231.6|27224.6|27206.6|27199.6|27236.6|27229.6|27201.6|27194.6|342
1651758600000|2022-05-05 13:50:00|27204.1|27197.1|27194.1|27187.1|27221.6|27214.6|27186.6|27179.6|188
1651758900000|2022-05-05 13:55:00|27196.6|27189.6|27166.6|27159.6|27206.6|27199.6|27149.1|27142.1|265
1651759200000|2022-05-05 14:00:00|27164.1|27157.1|27091.6|27084.6|27171.6|27164.6|27091.6|27084.6|303
1651759500000|2022-05-05 14:05:00|27094.1|27087.1|27071.6|27064.6|27109.1|27102.1|27051.6|27044.6|394
1651759800000|2022-05-05 14:10:00|27069.1|27062.1|27076.6|27069.6|27086.6|27079.6|27026.6|27019.6|469
1651760100000|2022-05-05 14:15:00|27074.1|27067.1|27056.6|27049.6|27076.6|27069.6|27034.1|27027.1|233
1651760400000|2022-05-05 14:20:00|27054.1|27047.1|26984.1|26977.1|27056.6|27049.6|26979.1|26972.1|303
1651760700000|2022-05-05 14:25:00|26986.6|26979.6|26974.1|26967.1|27001.6|26994.6|26959.1|26952.1|371
1651761000000|2022-05-05 14:30:00|26971.6|26964.6|26951.6|26944.6|26976.6|26969.6|26926.6|26919.6|315
1651761300000|2022-05-05 14:35:00|26949.1|26942.1|26906.6|26899.6|26961.6|26954.6|26906.6|26899.6|248
1651761600000|2022-05-05 14:40:00|26901.6|26894.6|26921.6|26914.6|26931.6|26924.6|26861.6|26854.6|444
1651761900000|2022-05-05 14:45:00|26924.1|26917.1|26861.6|26854.6|26944.1|26937.1|26856.6|26849.6|263
1651762200000|2022-05-05 14:50:00|26859.1|26852.1|26856.6|26849.6|26891.6|26884.6|26834.1|26827.1|269
1651762500000|2022-05-05 14:55:00|26854.1|26847.1|26894.1|26887.1|26899.1|26892.1|26854.1|26847.1|266
1651762800000|2022-05-05 15:00:00|26891.6|26884.6|26831.6|26824.6|26901.6|26894.6|26821.6|26814.6|404
1651763100000|2022-05-05 15:05:00|26829.1|26822.1|26796.6|26789.6|26851.6|26844.6|26781.6|26774.6|454
1651763400000|2022-05-05 15:10:00|26799.1|26792.1|26794.1|26787.1|26804.1|26797.1|26774.1|26767.1|353
1651763700000|2022-05-05 15:15:00|26791.6|26784.6|26766.6|26759.6|26804.1|26797.1|26746.6|26739.6|302
1651764000000|2022-05-05 15:20:00|26764.1|26757.1|26739.1|26732.1|26771.6|26764.6|26736.6|26729.6|347
1651764300000|2022-05-05 15:25:00|26741.6|26734.6|26789.1|26782.1|26791.6|26784.6|26736.6|26729.6|210
1651764600000|2022-05-05 15:30:00|26786.6|26779.6|26786.6|26779.6|26826.6|26819.6|26761.6|26754.6|366
1651764900000|2022-05-05 15:35:00|26791.6|26784.6|26826.6|26819.6|26856.6|26849.6|26789.1|26782.1|179
1651765200000|2022-05-05 15:40:00|26829.1|26822.1|26826.6|26819.6|26849.1|26842.1|26806.6|26799.6|172
1651765500000|2022-05-05 15:45:00|26821.6|26814.6|26774.1|26767.1|26821.6|26814.6|26766.6|26759.6|172
1651765800000|2022-05-05 15:50:00|26776.6|26769.6|26701.6|26694.6|26779.1|26772.1|26699.1|26692.1|358
1651766100000|2022-05-05 15:55:00|26706.6|26699.6|26699.1|26692.1|26724.1|26717.1|26691.6|26684.6|230
1651766400000|2022-05-05 16:00:00|26696.6|26689.6|26691.6|26684.6|26699.1|26692.1|26641.6|26634.6|327
1651766700000|2022-05-05 16:05:00|26689.1|26682.1|26736.6|26729.6|26741.6|26734.6|26686.6|26679.6|232
1651767000000|2022-05-05 16:10:00|26734.1|26727.1|26746.6|26739.6|26771.6|26764.6|26706.6|26699.6|269
1651767300000|2022-05-05 16:15:00|26749.1|26742.1|26769.1|26762.1|26776.6|26769.6|26719.1|26712.1|204
1651767600000|2022-05-05 16:20:00|26771.6|26764.6|26746.6|26739.6|26789.1|26782.1|26736.6|26729.6|233
1651767900000|2022-05-05 16:25:00|26744.1|26737.1|26776.6|26769.6|26801.6|26794.6|26744.1|26737.1|234
1651768200000|2022-05-05 16:30:00|26771.6|26764.6|26766.6|26759.6|26799.1|26792.1|26761.6|26754.6|136
1651768500000|2022-05-05 16:35:00|26764.1|26757.1|26736.6|26729.6|26766.6|26759.6|26719.1|26712.1|117
1651768800000|2022-05-05 16:40:00|26734.1|26727.1|26714.1|26707.1|26739.1|26732.1|26701.6|26694.6|168
1651769100000|2022-05-05 16:45:00|26716.6|26709.6|26714.1|26707.1|26731.6|26724.6|26691.6|26684.6|78
1651769400000|2022-05-05 16:50:00|26716.6|26709.6|26774.1|26767.1|26779.1|26772.1|26709.1|26702.1|234
1651769700000|2022-05-05 16:55:00|26776.6|26769.6|26786.6|26779.6|26786.6|26779.6|26761.6|26754.6|186
1651770000000|2022-05-05 17:00:00|26789.1|26782.1|26819.1|26812.1|26846.6|26839.6|26789.1|26782.1|187
1651770300000|2022-05-05 17:05:00|26816.6|26809.6|26851.6|26844.6|26866.6|26859.6|26816.6|26809.6|137
1651770600000|2022-05-05 17:10:00|26849.1|26842.1|26806.6|26799.6|26851.6|26844.6|26796.6|26789.6|149
1651770900000|2022-05-05 17:15:00|26809.1|26802.1|26799.1|26792.1|26821.6|26814.6|26766.6|26759.6|117
1651771200000|2022-05-05 17:20:00|26796.6|26789.6|26806.6|26799.6|26816.6|26809.6|26776.6|26769.6|71
1651771500000|2022-05-05 17:25:00|26809.1|26802.1|26811.6|26804.6|26816.6|26809.6|26776.6|26769.6|96
1651771800000|2022-05-05 17:30:00|26806.6|26799.6|26789.1|26782.1|26806.6|26799.6|26766.6|26759.6|119
1651772100000|2022-05-05 17:35:00|26791.6|26784.6|26809.1|26802.1|26856.6|26849.6|26791.6|26784.6|119
1651772400000|2022-05-05 17:40:00|26811.6|26804.6|26816.6|26809.6|26851.6|26844.6|26796.6|26789.6|75
1651772700000|2022-05-05 17:45:00|26814.1|26807.1|26776.6|26769.6|26836.6|26829.6|26776.6|26769.6|99
1651773000000|2022-05-05 17:50:00|26779.1|26772.1|26761.6|26754.6|26781.6|26774.6|26746.6|26739.6|83
1651773300000|2022-05-05 17:55:00|26764.1|26757.1|26756.6|26749.6|26771.6|26764.6|26736.6|26729.6|75
1651773600000|2022-05-05 18:00:00|26754.1|26747.1|26746.6|26739.6|26766.6|26759.6|26726.6|26719.6|78
1651773900000|2022-05-05 18:05:00|26749.1|26742.1|26769.1|26762.1|26786.6|26779.6|26736.6|26729.6|65
1651774200000|2022-05-05 18:10:00|26771.6|26764.6|26761.6|26754.6|26781.6|26774.6|26736.6|26729.6|71
1651774500000|2022-05-05 18:15:00|26759.1|26752.1|26819.1|26812.1|26819.1|26812.1|26754.1|26747.1|154
1651774800000|2022-05-05 18:20:00|26821.6|26814.6|26746.6|26739.6|26824.1|26817.1|26741.6|26734.6|94
1651775100000|2022-05-05 18:25:00|26744.1|26737.1|26706.6|26699.6|26754.1|26747.1|26706.6|26699.6|114
1651775400000|2022-05-05 18:30:00|26704.1|26697.1|26694.1|26687.1|26724.1|26717.1|26686.6|26679.6|173
1651775700000|2022-05-05 18:35:00|26691.6|26684.6|26716.6|26709.6|26719.1|26712.1|26686.6|26679.6|28
1651776000000|2022-05-05 18:40:00|26714.1|26707.1|26721.6|26714.6|26734.1|26727.1|26691.6|26684.6|83
1651776300000|2022-05-05 18:45:00|26724.1|26717.1|26729.1|26722.1|26751.6|26744.6|26714.1|26707.1|50
1651776600000|2022-05-05 18:50:00|26731.6|26724.6|26744.1|26737.1|26781.6|26774.6|26726.6|26719.6|107
1651776900000|2022-05-05 18:55:00|26741.6|26734.6|26726.6|26719.6|26741.6|26734.6|26711.6|26704.6|81
1651777200000|2022-05-05 19:00:00|26724.1|26717.1|26681.6|26674.6|26739.1|26732.1|26676.6|26669.6|149
1651777500000|2022-05-05 19:05:00|26684.1|26677.1|26661.6|26654.6|26694.1|26687.1|26649.1|26642.1|215
1651777800000|2022-05-05 19:10:00|26656.6|26649.6|26621.6|26614.6|26666.6|26659.6|26621.6|26614.6|161
1651778100000|2022-05-05 19:15:00|26626.6|26619.6|26634.1|26627.1|26646.6|26639.6|26611.6|26604.6|178
1651778400000|2022-05-05 19:20:00|26636.6|26629.6|26606.6|26599.6|26639.1|26632.1|26601.6|26594.6|148
1651778700000|2022-05-05 19:25:00|26609.1|26602.1|26604.1|26597.1|26644.1|26637.1|26596.6|26589.6|190
1651779000000|2022-05-05 19:30:00|26601.6|26594.6|26631.6|26624.6|26641.6|26634.6|26586.6|26579.6|189
1651779300000|2022-05-05 19:35:00|26629.1|26622.1|26661.6|26654.6|26676.6|26669.6|26629.1|26622.1|122
1651779600000|2022-05-05 19:40:00|26666.6|26659.6|26661.6|26654.6|26691.6|26684.6|26656.6|26649.6|150
1651779900000|2022-05-05 19:45:00|26664.1|26657.1|26609.1|26602.1|26691.6|26684.6|26601.6|26594.6|202
1651780200000|2022-05-05 19:50:00|26611.6|26604.6|26706.6|26699.6|26756.6|26749.6|26611.6|26604.6|619
1651780500000|2022-05-05 19:55:00|26709.1|26702.1|26741.6|26734.6|26756.6|26749.6|26694.1|26687.1|482
1651780800000|2022-05-05 20:00:00|26744.1|26737.1|26739.1|26732.1|26759.1|26752.1|26729.1|26722.1|292
1651781100000|2022-05-05 20:05:00|26746.6|26739.6|26749.1|26742.1|26749.1|26742.1|26729.1|26722.1|50
1651781400000|2022-05-05 20:10:00|26751.6|26744.6|26764.1|26757.1|26771.6|26764.6|26749.1|26742.1|72
1651781700000|2022-05-05 20:15:00|26761.6|26754.6|26749.1|26742.1|26764.1|26757.1|26749.1|26742.1|15
1651782000000|2022-05-05 20:20:00|26746.6|26739.6|26749.1|26742.1|26754.1|26747.1|26746.6|26739.6|8
1651782300000|2022-05-05 20:25:00|26751.6|26744.6|26744.1|26737.1|26754.1|26747.1|26731.6|26724.6|63
1651782600000|2022-05-05 20:30:00|26746.6|26739.6|26749.1|26742.1|26756.6|26749.6|26744.1|26737.1|12
1651782900000|2022-05-05 20:35:00|26751.6|26744.6|26759.1|26752.1|26761.6|26754.6|26751.6|26744.6|2
1651783200000|2022-05-05 20:40:00|26761.6|26754.6|26771.6|26764.6|26771.6|26764.6|26759.1|26752.1|19
1651783500000|2022-05-05 20:45:00|26774.1|26767.1|26764.1|26757.1|26779.1|26772.1|26764.1|26757.1|38
1651783800000|2022-05-05 20:50:00|26761.6|26754.6|26761.6|26754.6|26764.1|26757.1|26759.1|26752.1|25
1651784100000|2022-05-05 20:55:00|26759.1|26752.1|26753.1|26738.1|26763.1|26754.6|26751.6|26738.1|27
1651784400000|2022-05-05 21:00:00|26750.6|26735.6|26760.6|26745.6|26765.6|26750.6|26745.6|26730.6|0
1651785000000|2022-05-05 21:10:00|26763.1|26748.1|26763.1|26748.1|26763.1|26748.1|26763.1|26748.1|0
1651785300000|2022-05-05 21:15:00|26766.1|26736.1|26767.2|26737.2|26768.7|26738.7|26766.1|26736.1|12809
1651785600000|2022-05-05 21:20:00|26765|26735|26760.4|26730.4|26766.7|26736.7|26759.8|26729.8|0
1651785900000|2022-05-05 21:25:00|26760.6|26730.6|26758.6|26728.6|26760.7|26730.7|26758.4|26728.4|0
1651786200000|2022-05-05 21:30:00|26758.7|26728.7|26760.6|26730.6|26761.3|26731.3|26758.7|26728.7|0
1651786500000|2022-05-05 21:35:00|26761.2|26731.2|26763.7|26733.7|26763.8|26733.8|26757.6|26727.6|0
1651786800000|2022-05-05 21:40:00|26763.4|26733.4|26761|26731|26763.5|26733.5|26760|26730|0
1651787100000|2022-05-05 21:45:00|26761.2|26731.2|26763.5|26733.5|26763.7|26733.7|26761|26731|0
1651787400000|2022-05-05 21:50:00|26763.2|26733.2|26763.4|26733.4|26763.6|26733.6|26762.4|26732.4|0
1651787700000|2022-05-05 21:55:00|26763.2|26733.2|26762|26732|26763.2|26733.2|26760.5|26730.5|0
1651788000000|2022-05-05 22:00:00|26755.3|26725.3|26733.1|26718.1|26755.3|26725.3|26720.6|26705.6|20
1651788300000|2022-05-05 22:05:00|26730.6|26715.6|26738.1|26723.1|26738.1|26723.1|26730.6|26715.6|0
1651788600000|2022-05-05 22:10:00|26740.6|26725.6|26753.1|26738.1|26753.1|26738.1|26740.6|26725.6|14
1651788900000|2022-05-05 22:15:00|26750.6|26735.6|26718.1|26703.1|26750.6|26735.6|26718.1|26703.1|17
1651789200000|2022-05-05 22:20:00|26720.6|26705.6|26715.6|26700.6|26723.1|26708.1|26708.1|26693.1|12
1651789500000|2022-05-05 22:25:00|26713.1|26698.1|26718.1|26703.1|26723.1|26708.1|26713.1|26698.1|6
1651789800000|2022-05-05 22:30:00|26720.6|26705.6|26743.1|26728.1|26743.1|26728.1|26720.6|26705.6|3
1651790100000|2022-05-05 22:35:00|26740.6|26725.6|26740.6|26725.6|26743.1|26728.1|26738.1|26723.1|4
1651790400000|2022-05-05 22:40:00|26738.1|26723.1|26738.1|26723.1|26738.1|26723.1|26738.1|26723.1|0
1651790700000|2022-05-05 22:45:00|26740.6|26725.6|26738.1|26723.1|26750.6|26735.6|26738.1|26723.1|17
1651791000000|2022-05-05 22:50:00|26735.6|26720.6|26723.1|26708.1|26735.6|26720.6|26723.1|26708.1|17
1651791300000|2022-05-05 22:55:00|26725.6|26710.6|26733.1|26718.1|26733.1|26718.1|26725.6|26710.6|16
1651791600000|2022-05-05 23:00:00|26730.6|26715.6|26698.1|26683.1|26730.6|26715.6|26690.6|26675.6|115
1651791900000|2022-05-05 23:05:00|26695.6|26680.6|26703.1|26688.1|26705.6|26690.6|26695.6|26680.6|6
1651792200000|2022-05-05 23:10:00|26705.6|26690.6|26708.1|26693.1|26710.6|26695.6|26698.1|26683.1|68
1651792500000|2022-05-05 23:15:00|26715.6|26700.6|26708.1|26693.1|26720.6|26705.6|26708.1|26693.1|56
1651792800000|2022-05-05 23:20:00|26710.6|26695.6|26713.1|26698.1|26713.1|26698.1|26708.1|26693.1|1
1651793100000|2022-05-05 23:25:00|26710.6|26695.6|26733.1|26718.1|26733.1|26718.1|26710.6|26695.6|42
1651793400000|2022-05-05 23:30:00|26730.6|26715.6|26739.1|26732.1|26751.6|26744.6|26704.1|26697.1|13367
1651793700000|2022-05-05 23:35:00|26741.6|26734.6|26686.6|26679.6|26741.6|26734.6|26686.6|26679.6|211
1651794000000|2022-05-05 23:40:00|26681.6|26674.6|26681.6|26674.6|26731.6|26724.6|26671.6|26664.6|457
1651794300000|2022-05-05 23:45:00|26691.6|26684.6|26676.6|26669.6|26711.6|26704.6|26626.6|26619.6|543
1651794600000|2022-05-05 23:50:00|26674.1|26667.1|26714.1|26707.1|26719.1|26712.1|26659.1|26652.1|261
1651794900000|2022-05-05 23:55:00|26711.6|26704.6|26736.6|26729.6|26756.6|26749.6|26706.6|26699.6|270
1651795200000|2022-05-06 00:00:00|26741.6|26734.6|26636.6|26629.6|26766.6|26759.6|26626.6|26619.6|1655
1651795500000|2022-05-06 00:05:00|26631.6|26624.6|26606.6|26599.6|26636.6|26629.6|26541.6|26534.6|1406
1651795800000|2022-05-06 00:10:00|26609.1|26602.1|26601.6|26594.6|26646.6|26639.6|26591.6|26584.6|891
1651796100000|2022-05-06 00:15:00|26604.1|26597.1|26696.6|26689.6|26701.6|26694.6|26596.6|26589.6|724
1651796400000|2022-05-06 00:20:00|26694.1|26687.1|26696.6|26689.6|26731.6|26724.6|26666.6|26659.6|636
1651796700000|2022-05-06 00:25:00|26699.1|26692.1|26721.6|26714.6|26724.1|26717.1|26686.6|26679.6|369
1651797000000|2022-05-06 00:30:00|26719.1|26712.1|26749.1|26742.1|26756.6|26749.6|26701.6|26694.6|352
1651797300000|2022-05-06 00:35:00|26751.6|26744.6|26761.6|26754.6|26776.6|26769.6|26746.6|26739.6|356
1651797600000|2022-05-06 00:40:00|26759.1|26752.1|26794.1|26787.1|26796.6|26789.6|26751.6|26744.6|405
1651797900000|2022-05-06 00:45:00|26791.6|26784.6|26766.6|26759.6|26806.6|26799.6|26766.6|26759.6|673
1651798200000|2022-05-06 00:50:00|26761.6|26754.6|26786.6|26779.6|26821.6|26814.6|26761.6|26754.6|509
1651798500000|2022-05-06 00:55:00|26784.1|26777.1|26771.6|26764.6|26786.6|26779.6|26751.6|26744.6|522
1651798800000|2022-05-06 01:00:00|26766.6|26759.6|26761.6|26754.6|26781.6|26774.6|26751.6|26744.6|369
1651799100000|2022-05-06 01:05:00|26759.1|26752.1|26761.6|26754.6|26771.6|26764.6|26736.6|26729.6|300
1651799400000|2022-05-06 01:10:00|26759.1|26752.1|26736.6|26729.6|26759.1|26752.1|26731.6|26724.6|260
1651799700000|2022-05-06 01:15:00|26731.6|26724.6|26731.6|26724.6|26751.6|26744.6|26711.6|26704.6|268
1651800000000|2022-05-06 01:20:00|26736.6|26729.6|26721.6|26714.6|26739.1|26732.1|26719.1|26712.1|296
1651800300000|2022-05-06 01:25:00|26724.1|26717.1|26766.6|26759.6|26771.6|26764.6|26721.6|26714.6|219
1651800600000|2022-05-06 01:30:00|26764.1|26757.1|26721.6|26714.6|26769.1|26762.1|26721.6|26714.6|289
1651800900000|2022-05-06 01:35:00|26724.1|26717.1|26751.6|26744.6|26751.6|26744.6|26706.6|26699.6|354
1651801200000|2022-05-06 01:40:00|26746.6|26739.6|26754.1|26747.1|26781.6|26774.6|26746.6|26739.6|198
1651801500000|2022-05-06 01:45:00|26756.6|26749.6|26764.1|26757.1|26776.6|26769.6|26744.1|26737.1|166
1651801800000|2022-05-06 01:50:00|26761.6|26754.6|26781.6|26774.6|26789.1|26782.1|26756.6|26749.6|233
1651802100000|2022-05-06 01:55:00|26786.6|26779.6|26796.6|26789.6|26796.6|26789.6|26771.6|26764.6|139
1651802400000|2022-05-06 02:00:00|26794.1|26787.1|26801.6|26794.6|26824.1|26817.1|26791.6|26784.6|336
1651802700000|2022-05-06 02:05:00|26804.1|26797.1|26791.6|26784.6|26806.6|26799.6|26786.6|26779.6|149
1651803000000|2022-05-06 02:10:00|26786.6|26779.6|26796.6|26789.6|26799.1|26792.1|26776.6|26769.6|217
1651803300000|2022-05-06 02:15:00|26794.1|26787.1|26806.6|26799.6|26811.6|26804.6|26791.6|26784.6|117
1651803600000|2022-05-06 02:20:00|26804.1|26797.1|26806.6|26799.6|26811.6|26804.6|26801.6|26794.6|148
1651803900000|2022-05-06 02:25:00|26809.1|26802.1|26846.6|26839.6|26846.6|26839.6|26801.6|26794.6|556
1651804200000|2022-05-06 02:30:00|26849.1|26842.1|26866.6|26859.6|26884.1|26877.1|26849.1|26842.1|350
1651804500000|2022-05-06 02:35:00|26869.1|26862.1|26861.6|26854.6|26876.6|26869.6|26861.6|26854.6|203
1651804800000|2022-05-06 02:40:00|26859.1|26852.1|26856.6|26849.6|26861.6|26854.6|26851.6|26844.6|112
1651805100000|2022-05-06 02:45:00|26851.6|26844.6|26866.6|26859.6|26869.1|26862.1|26851.6|26844.6|104
1651805400000|2022-05-06 02:50:00|26869.1|26862.1|26894.1|26887.1|26894.1|26887.1|26866.6|26859.6|129
1651805700000|2022-05-06 02:55:00|26891.6|26884.6|26901.6|26894.6|26911.6|26904.6|26891.6|26884.6|220
1651806000000|2022-05-06 03:00:00|26904.1|26897.1|26899.1|26892.1|26926.6|26919.6|26896.6|26889.6|281
1651806300000|2022-05-06 03:05:00|26901.6|26894.6|26889.1|26882.1|26901.6|26894.6|26881.6|26874.6|145
1651806600000|2022-05-06 03:10:00|26886.6|26879.6|26881.6|26874.6|26899.1|26892.1|26881.6|26874.6|136
1651806900000|2022-05-06 03:15:00|26886.6|26879.6|26891.6|26884.6|26901.6|26894.6|26881.6|26874.6|112
1651807200000|2022-05-06 03:20:00|26896.6|26889.6|26906.6|26899.6|26909.1|26902.1|26886.6|26879.6|107
1651807500000|2022-05-06 03:25:00|26904.1|26897.1|26899.1|26892.1|26906.6|26899.6|26891.6|26884.6|151
1651807800000|2022-05-06 03:30:00|26901.6|26894.6|26926.6|26919.6|26931.6|26924.6|26886.6|26879.6|417
1651808100000|2022-05-06 03:35:00|26924.1|26917.1|26956.6|26949.6|26964.1|26957.1|26916.6|26909.6|401
1651808400000|2022-05-06 03:40:00|26951.6|26944.6|26971.6|26964.6|26974.1|26967.1|26941.6|26934.6|275
1651808700000|2022-05-06 03:45:00|26976.6|26969.6|26986.6|26979.6|26991.6|26984.6|26971.6|26964.6|248
1651809000000|2022-05-06 03:50:00|26989.1|26982.1|27031.6|27024.6|27036.6|27029.6|26986.6|26979.6|793
1651809300000|2022-05-06 03:55:00|27029.1|27022.1|27056.6|27049.6|27064.1|27057.1|27029.1|27022.1|508
1651809600000|2022-05-06 04:00:00|27061.6|27054.6|27051.6|27044.6|27079.1|27072.1|27046.6|27039.6|536
1651809900000|2022-05-06 04:05:00|27054.1|27047.1|27076.6|27069.6|27076.6|27069.6|27054.1|27047.1|288
1651810200000|2022-05-06 04:10:00|27079.1|27072.1|27066.6|27059.6|27081.6|27074.6|27059.1|27052.1|178
1651810500000|2022-05-06 04:15:00|27069.1|27062.1|27031.6|27024.6|27071.6|27064.6|27031.6|27024.6|384
1651810800000|2022-05-06 04:20:00|27036.6|27029.6|27046.6|27039.6|27051.6|27044.6|27026.6|27019.6|308
1651811100000|2022-05-06 04:25:00|27051.6|27044.6|27051.6|27044.6|27056.6|27049.6|27041.6|27034.6|187
1651811400000|2022-05-06 04:30:00|27049.1|27042.1|27019.1|27012.1|27051.6|27044.6|27011.6|27004.6|282
1651811700000|2022-05-06 04:35:00|27016.6|27009.6|27009.1|27002.1|27021.6|27014.6|26996.6|26989.6|281
1651812000000|2022-05-06 04:40:00|27006.6|26999.6|27016.6|27009.6|27019.1|27012.1|26996.6|26989.6|188
1651812300000|2022-05-06 04:45:00|27011.6|27004.6|26991.6|26984.6|27011.6|27004.6|26986.6|26979.6|186
1651812600000|2022-05-06 04:50:00|26989.1|26982.1|26976.6|26969.6|26991.6|26984.6|26976.6|26969.6|159
1651812900000|2022-05-06 04:55:00|26981.6|26974.6|27001.6|26994.6|27001.6|26994.6|26981.6|26974.6|269
1651813200000|2022-05-06 05:00:00|26996.6|26989.6|26986.6|26979.6|26996.6|26989.6|26961.6|26954.6|473
1651813500000|2022-05-06 05:05:00|26991.6|26984.6|26986.6|26979.6|27001.6|26994.6|26981.6|26974.6|287
1651813800000|2022-05-06 05:10:00|26981.6|26974.6|26971.6|26964.6|26996.6|26989.6|26966.6|26959.6|218
1651814100000|2022-05-06 05:15:00|26974.1|26967.1|26976.6|26969.6|26981.6|26974.6|26941.6|26934.6|695
1651814400000|2022-05-06 05:20:00|26974.1|26967.1|26976.6|26969.6|26986.6|26979.6|26966.6|26959.6|308
1651814700000|2022-05-06 05:25:00|26971.6|26964.6|26974.1|26967.1|26984.1|26977.1|26971.6|26964.6|199
1651815000000|2022-05-06 05:30:00|26971.6|26964.6|26971.6|26964.6|26986.6|26979.6|26966.6|26959.6|200
1651815300000|2022-05-06 05:35:00|26969.1|26962.1|26986.6|26979.6|26986.6|26979.6|26961.6|26954.6|400
1651815600000|2022-05-06 05:40:00|26981.6|26974.6|26961.6|26954.6|26984.1|26977.1|26956.6|26949.6|516
1651815900000|2022-05-06 05:45:00|26964.1|26957.1|26951.6|26944.6|26971.6|26964.6|26951.6|26944.6|456
1651816200000|2022-05-06 05:50:00|26954.1|26947.1|26976.6|26969.6|26976.6|26969.6|26951.6|26944.6|501
1651816500000|2022-05-06 05:55:00|26974.1|26967.1|26991.6|26984.6|26996.6|26989.6|26959.1|26952.1|1102
1651816800000|2022-05-06 06:00:00|26996.6|26989.6|27056.6|27049.6|27061.6|27054.6|26984.1|26977.1|1947
1651817100000|2022-05-06 06:05:00|27051.6|27044.6|27079.1|27072.1|27081.6|27074.6|27036.6|27029.6|687
1651817400000|2022-05-06 06:10:00|27081.6|27074.6|27114.1|27107.1|27126.6|27119.6|27076.6|27069.6|447
1651817700000|2022-05-06 06:15:00|27111.6|27104.6|27096.6|27089.6|27114.1|27107.1|27066.6|27059.6|660
1651818000000|2022-05-06 06:20:00|27099.1|27092.1|27096.6|27089.6|27111.6|27104.6|27096.6|27089.6|268
1651818300000|2022-05-06 06:25:00|27099.1|27092.1|27091.6|27084.6|27101.6|27094.6|27086.6|27079.6|232
1651818600000|2022-05-06 06:30:00|27094.1|27087.1|27104.1|27097.1|27106.6|27099.6|27084.1|27077.1|182
1651818900000|2022-05-06 06:35:00|27106.6|27099.6|27106.6|27099.6|27124.1|27117.1|27099.1|27092.1|168
1651819200000|2022-05-06 06:40:00|27104.1|27097.1|27099.1|27092.1|27106.6|27099.6|27091.6|27084.6|75
1651819500000|2022-05-06 06:45:00|27101.6|27094.6|27066.6|27059.6|27104.1|27097.1|27066.6|27059.6|88
1651819800000|2022-05-06 06:50:00|27071.6|27064.6|27074.1|27067.1|27076.6|27069.6|27066.6|27059.6|66
1651820100000|2022-05-06 06:55:00|27076.6|27069.6|27059.1|27052.1|27084.1|27077.1|27056.6|27049.6|161
1651820400000|2022-05-06 07:00:00|27056.6|27049.6|27041.6|27034.6|27056.6|27049.6|27019.1|27012.1|367
1651820700000|2022-05-06 07:05:00|27044.1|27037.1|27009.1|27002.1|27044.1|27037.1|27001.6|26994.6|226
1651821000000|2022-05-06 07:10:00|27006.6|26999.6|27034.1|27027.1|27034.1|27027.1|26991.6|26984.6|258
1651821300000|2022-05-06 07:15:00|27036.6|27029.6|27049.1|27042.1|27056.6|27049.6|27026.6|27019.6|162
1651821600000|2022-05-06 07:20:00|27046.6|27039.6|26999.1|26992.1|27049.1|27042.1|26994.1|26987.1|117
1651821900000|2022-05-06 07:25:00|26996.6|26989.6|26994.1|26987.1|27016.6|27009.6|26981.6|26974.6|153
1651822200000|2022-05-06 07:30:00|26991.6|26984.6|26936.6|26929.6|27001.6|26994.6|26931.6|26924.6|739
1651822500000|2022-05-06 07:35:00|26934.1|26927.1|26921.6|26914.6|26956.6|26949.6|26916.6|26909.6|357
1651822800000|2022-05-06 07:40:00|26919.1|26912.1|26931.6|26924.6|26936.6|26929.6|26901.6|26894.6|358
1651823100000|2022-05-06 07:45:00|26929.1|26922.1|26939.1|26932.1|26951.6|26944.6|26926.6|26919.6|167
1651823400000|2022-05-06 07:50:00|26941.6|26934.6|26996.6|26989.6|27006.6|26999.6|26919.1|26912.1|422
1651823700000|2022-05-06 07:55:00|26994.1|26987.1|27009.1|27002.1|27026.6|27019.6|26991.6|26984.6|278
1651824000000|2022-05-06 08:00:00|27006.6|26999.6|26996.6|26989.6|27014.1|27007.1|26956.6|26949.6|356
1651824300000|2022-05-06 08:05:00|26999.1|26992.1|27021.6|27014.6|27056.6|27049.6|26991.6|26984.6|330
1651824600000|2022-05-06 08:10:00|27026.6|27019.6|26991.6|26984.6|27036.6|27029.6|26981.6|26974.6|296
1651824900000|2022-05-06 08:15:00|26989.1|26982.1|27016.6|27009.6|27026.6|27019.6|26956.6|26949.6|356
1651825200000|2022-05-06 08:20:00|27019.1|27012.1|27016.6|27009.6|27029.1|27022.1|27006.6|26999.6|164
1651825500000|2022-05-06 08:25:00|27019.1|27012.1|27041.6|27034.6|27044.1|27037.1|27011.6|27004.6|109
1651825800000|2022-05-06 08:30:00|27039.1|27032.1|27076.6|27069.6|27096.6|27089.6|27036.6|27029.6|375
1651826100000|2022-05-06 08:35:00|27074.1|27067.1|27051.6|27044.6|27074.1|27067.1|27036.6|27029.6|261
1651826400000|2022-05-06 08:40:00|27049.1|27042.1|27011.6|27004.6|27051.6|27044.6|27011.6|27004.6|189
1651826700000|2022-05-06 08:45:00|27014.1|27007.1|27006.6|26999.6|27031.6|27024.6|26996.6|26989.6|126
1651827000000|2022-05-06 08:50:00|27009.1|27002.1|26966.6|26959.6|27011.6|27004.6|26956.6|26949.6|174
1651827300000|2022-05-06 08:55:00|26964.1|26957.1|26981.6|26974.6|27001.6|26994.6|26961.6|26954.6|319
1651827600000|2022-05-06 09:00:00|26979.1|26972.1|26986.6|26979.6|26991.6|26984.6|26966.6|26959.6|62
1651827900000|2022-05-06 09:05:00|26984.1|26977.1|26951.6|26944.6|26986.6|26979.6|26941.6|26934.6|215
1651828200000|2022-05-06 09:10:00|26954.1|26947.1|26966.6|26959.6|26981.6|26974.6|26954.1|26947.1|43
1651828500000|2022-05-06 09:15:00|26971.6|26964.6|26956.6|26949.6|26971.6|26964.6|26949.1|26942.1|87
1651828800000|2022-05-06 09:20:00|26959.1|26952.1|26936.6|26929.6|26971.6|26964.6|26924.1|26917.1|130
1651829100000|2022-05-06 09:25:00|26934.1|26927.1|26921.6|26914.6|26941.6|26934.6|26916.6|26909.6|70
1651829400000|2022-05-06 09:30:00|26919.1|26912.1|26949.1|26942.1|26954.1|26947.1|26916.6|26909.6|297
1651829700000|2022-05-06 09:35:00|26951.6|26944.6|26961.6|26954.6|26964.1|26957.1|26931.6|26924.6|139
1651830000000|2022-05-06 09:40:00|26964.1|26957.1|26961.6|26954.6|26966.6|26959.6|26951.6|26944.6|60
1651830300000|2022-05-06 09:45:00|26966.6|26959.6|26971.6|26964.6|26991.6|26984.6|26961.6|26954.6|83
1651830600000|2022-05-06 09:50:00|26976.6|26969.6|26981.6|26974.6|26986.6|26979.6|26966.6|26959.6|70
1651830900000|2022-05-06 09:55:00|26979.1|26972.1|26991.6|26984.6|26996.6|26989.6|26971.6|26964.6|78
1651831200000|2022-05-06 10:00:00|26986.6|26979.6|26961.6|26954.6|26991.6|26984.6|26961.6|26954.6|196
1651831500000|2022-05-06 10:05:00|26966.6|26959.6|26961.6|26954.6|26984.1|26977.1|26959.1|26952.1|136
1651831800000|2022-05-06 10:10:00|26959.1|26952.1|26956.6|26949.6|26976.6|26969.6|26941.6|26934.6|134
1651832100000|2022-05-06 10:15:00|26954.1|26947.1|26951.6|26944.6|26956.6|26949.6|26936.6|26929.6|57
1651832400000|2022-05-06 10:20:00|26949.1|26942.1|26971.6|26964.6|26971.6|26964.6|26941.6|26934.6|85
1651832700000|2022-05-06 10:25:00|26976.6|26969.6|26981.6|26974.6|26986.6|26979.6|26966.6|26959.6|43
1651833000000|2022-05-06 10:30:00|26984.1|26977.1|26976.6|26969.6|27001.6|26994.6|26976.6|26969.6|62
1651833300000|2022-05-06 10:35:00|26974.1|26967.1|26979.1|26972.1|26981.6|26974.6|26966.6|26959.6|40
1651833600000|2022-05-06 10:40:00|26981.6|26974.6|26969.1|26962.1|26981.6|26974.6|26961.6|26954.6|72
1651833900000|2022-05-06 10:45:00|26971.6|26964.6|26971.6|26964.6|26976.6|26969.6|26961.6|26954.6|44
1651834200000|2022-05-06 10:50:00|26974.1|26967.1|26956.6|26949.6|26976.6|26969.6|26951.6|26944.6|53
1651834500000|2022-05-06 10:55:00|26954.1|26947.1|26954.1|26947.1|26959.1|26952.1|26936.6|26929.6|88
1651834800000|2022-05-06 11:00:00|26951.6|26944.6|26931.6|26924.6|26951.6|26944.6|26926.6|26919.6|171
1651835100000|2022-05-06 11:05:00|26926.6|26919.6|26929.1|26922.1|26936.6|26929.6|26921.6|26914.6|96
1651835400000|2022-05-06 11:10:00|26926.6|26919.6|26911.6|26904.6|26931.6|26924.6|26906.6|26899.6|96
1651835700000|2022-05-06 11:15:00|26914.1|26907.1|26901.6|26894.6|26914.1|26907.1|26901.6|26894.6|69
1651836000000|2022-05-06 11:20:00|26904.1|26897.1|26926.6|26919.6|26929.1|26922.1|26901.6|26894.6|81
1651836300000|2022-05-06 11:25:00|26924.1|26917.1|26909.1|26902.1|26924.1|26917.1|26901.6|26894.6|56
1651836600000|2022-05-06 11:30:00|26906.6|26899.6|26916.6|26909.6|26916.6|26909.6|26886.6|26879.6|151
1651836900000|2022-05-06 11:35:00|26919.1|26912.1|26926.6|26919.6|26931.6|26924.6|26904.1|26897.1|94
1651837200000|2022-05-06 11:40:00|26931.6|26924.6|26941.6|26934.6|26941.6|26934.6|26921.6|26914.6|61
1651837500000|2022-05-06 11:45:00|26939.1|26932.1|26936.6|26929.6|26941.6|26934.6|26931.6|26924.6|39
1651837800000|2022-05-06 11:50:00|26939.1|26932.1|26936.6|26929.6|26941.6|26934.6|26931.6|26924.6|27
1651838100000|2022-05-06 11:55:00|26941.6|26934.6|26949.1|26942.1|26951.6|26944.6|26931.6|26924.6|107
1651838400000|2022-05-06 12:00:00|26946.6|26939.6|26966.6|26959.6|26971.6|26964.6|26941.6|26934.6|116
1651838700000|2022-05-06 12:05:00|26964.1|26957.1|26969.1|26962.1|26971.6|26964.6|26956.6|26949.6|234
1651839000000|2022-05-06 12:10:00|26971.6|26964.6|26971.6|26964.6|26981.6|26974.6|26966.6|26959.6|56
1651839300000|2022-05-06 12:15:00|26969.1|26962.1|26976.6|26969.6|26981.6|26974.6|26966.6|26959.6|50
1651839600000|2022-05-06 12:20:00|26974.1|26967.1|26966.6|26959.6|26979.1|26972.1|26961.6|26954.6|32
1651839900000|2022-05-06 12:25:00|26964.1|26957.1|26971.6|26964.6|26984.1|26977.1|26951.6|26944.6|108
1651840200000|2022-05-06 12:30:00|26974.1|26967.1|27011.6|27004.6|27054.1|27047.1|26971.6|26964.6|862
1651840500000|2022-05-06 12:35:00|27014.1|27007.1|27041.6|27034.6|27061.6|27054.6|27006.6|26999.6|414
1651840800000|2022-05-06 12:40:00|27046.6|27039.6|27011.6|27004.6|27051.6|27044.6|27004.1|26997.1|247
1651841100000|2022-05-06 12:45:00|27009.1|27002.1|26961.6|26954.6|27011.6|27004.6|26956.6|26949.6|228
1651841400000|2022-05-06 12:50:00|26966.6|26959.6|26936.6|26929.6|26976.6|26969.6|26931.6|26924.6|241
1651841700000|2022-05-06 12:55:00|26934.1|26927.1|26901.6|26894.6|26936.6|26929.6|26901.6|26894.6|234
1651842000000|2022-05-06 13:00:00|26904.1|26897.1|26881.6|26874.6|26921.6|26914.6|26879.1|26872.1|290
1651842300000|2022-05-06 13:05:00|26884.1|26877.1|26881.6|26874.6|26906.6|26899.6|26879.1|26872.1|137
1651842600000|2022-05-06 13:10:00|26879.1|26872.1|26914.1|26907.1|26921.6|26914.6|26879.1|26872.1|148
1651842900000|2022-05-06 13:15:00|26911.6|26904.6|26926.6|26919.6|26926.6|26919.6|26891.6|26884.6|120
1651843200000|2022-05-06 13:20:00|26929.1|26922.1|26919.1|26912.1|26936.6|26929.6|26909.1|26902.1|142
1651843500000|2022-05-06 13:25:00|26916.6|26909.6|26904.1|26897.1|26931.6|26924.6|26901.6|26894.6|85
1651843800000|2022-05-06 13:30:00|26906.6|26899.6|26861.6|26854.6|26936.6|26929.6|26859.1|26852.1|485
1651844100000|2022-05-06 13:35:00|26856.6|26849.6|26781.6|26774.6|26861.6|26854.6|26776.6|26769.6|736
1651844400000|2022-05-06 13:40:00|26779.1|26772.1|26764.1|26757.1|26821.6|26814.6|26761.6|26754.6|565
1651844700000|2022-05-06 13:45:00|26761.6|26754.6|26751.6|26744.6|26779.1|26772.1|26701.6|26694.6|802
1651845000000|2022-05-06 13:50:00|26756.6|26749.6|26721.6|26714.6|26776.6|26769.6|26716.6|26709.6|485
1651845300000|2022-05-06 13:55:00|26726.6|26719.6|26724.1|26717.1|26734.1|26727.1|26691.6|26684.6|684
1651845600000|2022-05-06 14:00:00|26726.6|26719.6|26756.6|26749.6|26761.6|26754.6|26711.6|26704.6|517
1651845900000|2022-05-06 14:05:00|26759.1|26752.1|26756.6|26749.6|26814.1|26807.1|26756.6|26749.6|565
1651846200000|2022-05-06 14:10:00|26751.6|26744.6|26774.1|26767.1|26806.6|26799.6|26731.6|26724.6|407
1651846500000|2022-05-06 14:15:00|26776.6|26769.6|26846.6|26839.6|26879.1|26872.1|26774.1|26767.1|760
1651846800000|2022-05-06 14:20:00|26844.1|26837.1|26851.6|26844.6|26871.6|26864.6|26821.6|26814.6|579
1651847100000|2022-05-06 14:25:00|26854.1|26847.1|26814.1|26807.1|26886.6|26879.6|26811.6|26804.6|541
1651847400000|2022-05-06 14:30:00|26811.6|26804.6|26796.6|26789.6|26856.6|26849.6|26791.6|26784.6|399
1651847700000|2022-05-06 14:35:00|26799.1|26792.1|26791.6|26784.6|26806.6|26799.6|26756.6|26749.6|386
1651848000000|2022-05-06 14:40:00|26789.1|26782.1|26811.6|26804.6|26839.1|26832.1|26769.1|26762.1|516
1651848300000|2022-05-06 14:45:00|26801.6|26794.6|26881.6|26874.6|26901.6|26894.6|26801.6|26794.6|835
1651848600000|2022-05-06 14:50:00|26886.6|26879.6|26906.6|26899.6|26909.1|26902.1|26859.1|26852.1|310
1651848900000|2022-05-06 14:55:00|26901.6|26894.6|26926.6|26919.6|26951.6|26944.6|26884.1|26877.1|492
1651849200000|2022-05-06 15:00:00|26921.6|26914.6|26876.6|26869.6|26941.6|26934.6|26876.6|26869.6|342
1651849500000|2022-05-06 15:05:00|26879.1|26872.1|26891.6|26884.6|26901.6|26894.6|26861.6|26854.6|185
1651849800000|2022-05-06 15:10:00|26894.1|26887.1|26911.6|26904.6|26911.6|26904.6|26846.6|26839.6|238
1651850100000|2022-05-06 15:15:00|26916.6|26909.6|26926.6|26919.6|26946.6|26939.6|26899.1|26892.1|218
1651850400000|2022-05-06 15:20:00|26931.6|26924.6|26969.1|26962.1|26979.1|26972.1|26911.6|26904.6|382
1651850700000|2022-05-06 15:25:00|26971.6|26964.6|26936.6|26929.6|26976.6|26969.6|26934.1|26927.1|350
1651851000000|2022-05-06 15:30:00|26944.1|26937.1|26876.6|26869.6|26956.6|26949.6|26866.6|26859.6|526
1651851300000|2022-05-06 15:35:00|26881.6|26874.6|26836.6|26829.6|26881.6|26874.6|26831.6|26824.6|299
1651851600000|2022-05-06 15:40:00|26841.6|26834.6|26826.6|26819.6|26861.6|26854.6|26826.6|26819.6|343
1651851900000|2022-05-06 15:45:00|26824.1|26817.1|26831.6|26824.6|26841.6|26834.6|26811.6|26804.6|154
1651852200000|2022-05-06 15:50:00|26826.6|26819.6|26811.6|26804.6|26869.1|26862.1|26801.6|26794.6|193
1651852500000|2022-05-06 15:55:00|26814.1|26807.1|26801.6|26794.6|26831.6|26824.6|26791.6|26784.6|170
1651852800000|2022-05-06 16:00:00|26799.1|26792.1|26856.6|26849.6|26864.1|26857.1|26786.6|26779.6|212
1651853100000|2022-05-06 16:05:00|26854.1|26847.1|26876.6|26869.6|26921.6|26914.6|26851.6|26844.6|271
1651853400000|2022-05-06 16:10:00|26874.1|26867.1|26816.6|26809.6|26876.6|26869.6|26806.6|26799.6|179
1651853700000|2022-05-06 16:15:00|26814.1|26807.1|26811.6|26804.6|26856.6|26849.6|26799.1|26792.1|420
1651854000000|2022-05-06 16:20:00|26809.1|26802.1|26871.6|26864.6|26894.1|26887.1|26806.6|26799.6|216
1651854300000|2022-05-06 16:25:00|26876.6|26869.6|26884.1|26877.1|26899.1|26892.1|26856.6|26849.6|165
1651854600000|2022-05-06 16:30:00|26881.6|26874.6|26901.6|26894.6|26906.6|26899.6|26851.6|26844.6|188
1651854900000|2022-05-06 16:35:00|26904.1|26897.1|26891.6|26884.6|26926.6|26919.6|26856.6|26849.6|251
1651855200000|2022-05-06 16:40:00|26896.6|26889.6|26904.1|26897.1|26909.1|26902.1|26871.6|26864.6|203
1651855500000|2022-05-06 16:45:00|26901.6|26894.6|26904.1|26897.1|26921.6|26914.6|26896.6|26889.6|110
1651855800000|2022-05-06 16:50:00|26901.6|26894.6|26926.6|26919.6|26941.6|26934.6|26869.1|26862.1|196
1651856100000|2022-05-06 16:55:00|26924.1|26917.1|26979.1|26972.1|26981.6|26974.6|26921.6|26914.6|333
1651856400000|2022-05-06 17:00:00|26981.6|26974.6|27011.6|27004.6|27011.6|27004.6|26964.1|26957.1|289
1651856700000|2022-05-06 17:05:00|27009.1|27002.1|26959.1|26952.1|27009.1|27002.1|26949.1|26942.1|371
1651857000000|2022-05-06 17:10:00|26961.6|26954.6|26936.6|26929.6|26971.6|26964.6|26931.6|26924.6|102
1651857300000|2022-05-06 17:15:00|26934.1|26927.1|26891.6|26884.6|26949.1|26942.1|26886.6|26879.6|226
1651857600000|2022-05-06 17:20:00|26886.6|26879.6|26911.6|26904.6|26946.6|26939.6|26879.1|26872.1|185
1651857900000|2022-05-06 17:25:00|26909.1|26902.1|26924.1|26917.1|26936.6|26929.6|26886.6|26879.6|222
1651858200000|2022-05-06 17:30:00|26921.6|26914.6|26936.6|26929.6|26944.1|26937.1|26911.6|26904.6|151
1651858500000|2022-05-06 17:35:00|26939.1|26932.1|26886.6|26879.6|26956.6|26949.6|26876.6|26869.6|165
1651858800000|2022-05-06 17:40:00|26889.1|26882.1|26914.1|26907.1|26926.6|26919.6|26871.6|26864.6|237
1651859100000|2022-05-06 17:45:00|26911.6|26904.6|26904.1|26897.1|26931.6|26924.6|26876.6|26869.6|174
1651859400000|2022-05-06 17:50:00|26906.6|26899.6|26856.6|26849.6|26911.6|26904.6|26846.6|26839.6|156
1651859700000|2022-05-06 17:55:00|26859.1|26852.1|26856.6|26849.6|26864.1|26857.1|26841.6|26834.6|146
1651860000000|2022-05-06 18:00:00|26854.1|26847.1|26846.6|26839.6|26876.6|26869.6|26841.6|26834.6|214
1651860300000|2022-05-06 18:05:00|26841.6|26834.6|26791.6|26784.6|26841.6|26834.6|26791.6|26784.6|286
1651860600000|2022-05-06 18:10:00|26794.1|26787.1|26821.6|26814.6|26836.6|26829.6|26791.6|26784.6|151
1651860900000|2022-05-06 18:15:00|26824.1|26817.1|26824.1|26817.1|26851.6|26844.6|26816.6|26809.6|132
1651861200000|2022-05-06 18:20:00|26821.6|26814.6|26811.6|26804.6|26841.6|26834.6|26806.6|26799.6|163
1651861500000|2022-05-06 18:25:00|26806.6|26799.6|26806.6|26799.6|26816.6|26809.6|26786.6|26779.6|138
1651861800000|2022-05-06 18:30:00|26804.1|26797.1|26796.6|26789.6|26826.6|26819.6|26774.1|26767.1|158
1651862100000|2022-05-06 18:35:00|26799.1|26792.1|26791.6|26784.6|26814.1|26807.1|26774.1|26767.1|120
1651862400000|2022-05-06 18:40:00|26794.1|26787.1|26781.6|26774.6|26814.1|26807.1|26781.6|26774.6|100
1651862700000|2022-05-06 18:45:00|26779.1|26772.1|26826.6|26819.6|26834.1|26827.1|26776.6|26769.6|149
1651863000000|2022-05-06 18:50:00|26824.1|26817.1|26851.6|26844.6|26866.6|26859.6|26821.6|26814.6|332
1651863300000|2022-05-06 18:55:00|26856.6|26849.6|26804.1|26797.1|26871.6|26864.6|26801.6|26794.6|178
1651863600000|2022-05-06 19:00:00|26801.6|26794.6|26819.1|26812.1|26821.6|26814.6|26781.6|26774.6|198
1651863900000|2022-05-06 19:05:00|26816.6|26809.6|26781.6|26774.6|26826.6|26819.6|26766.6|26759.6|144
1651864200000|2022-05-06 19:10:00|26784.1|26777.1|26776.6|26769.6|26806.6|26799.6|26776.6|26769.6|113
1651864500000|2022-05-06 19:15:00|26779.1|26772.1|26799.1|26792.1|26801.6|26794.6|26766.6|26759.6|215
1651864800000|2022-05-06 19:20:00|26801.6|26794.6|26754.1|26747.1|26801.6|26794.6|26751.6|26744.6|278
1651865100000|2022-05-06 19:25:00|26756.6|26749.6|26796.6|26789.6|26801.6|26794.6|26746.6|26739.6|139
1651865400000|2022-05-06 19:30:00|26794.1|26787.1|26821.6|26814.6|26839.1|26832.1|26791.6|26784.6|221
1651865700000|2022-05-06 19:35:00|26824.1|26817.1|26896.6|26889.6|26906.6|26899.6|26821.6|26814.6|572
1651866000000|2022-05-06 19:40:00|26899.1|26892.1|26866.6|26859.6|26906.6|26899.6|26864.1|26857.1|382
1651866300000|2022-05-06 19:45:00|26869.1|26862.1|26901.6|26894.6|26916.6|26909.6|26846.6|26839.6|350
1651866600000|2022-05-06 19:50:00|26904.1|26897.1|26876.6|26869.6|26944.1|26937.1|26871.6|26864.6|367
1651866900000|2022-05-06 19:55:00|26874.1|26867.1|26894.1|26887.1|26906.6|26899.6|26854.1|26847.1|550
1651867200000|2022-05-06 20:00:00|26891.6|26884.6|26846.6|26839.6|26891.6|26884.6|26846.6|26839.6|182
1651867500000|2022-05-06 20:05:00|26844.1|26837.1|26864.1|26857.1|26866.6|26859.6|26841.6|26834.6|106
1651867800000|2022-05-06 20:10:00|26861.6|26854.6|26846.6|26839.6|26866.6|26859.6|26841.6|26834.6|30
1651868100000|2022-05-06 20:15:00|26844.1|26837.1|26859.1|26852.1|26859.1|26852.1|26836.6|26829.6|40
1651868400000|2022-05-06 20:20:00|26856.6|26849.6|26851.6|26844.6|26861.6|26854.6|26851.6|26844.6|6
1651868700000|2022-05-06 20:25:00|26854.1|26847.1|26851.6|26844.6|26856.6|26849.6|26851.6|26844.6|4
1651869000000|2022-05-06 20:30:00|26854.1|26847.1|26851.6|26844.6|26856.6|26849.6|26851.6|26844.6|5
1651869300000|2022-05-06 20:35:00|26854.1|26847.1|26854.1|26847.1|26859.1|26852.1|26849.1|26842.1|4
1651869600000|2022-05-06 20:40:00|26851.6|26844.6|26846.6|26839.6|26854.1|26847.1|26846.6|26839.6|3
1651869900000|2022-05-06 20:45:00|26849.1|26842.1|26846.6|26839.6|26854.1|26847.1|26844.1|26837.1|38
1651870200000|2022-05-06 20:50:00|26849.1|26842.1|26824.1|26817.1|26849.1|26842.1|26821.6|26814.6|160
1651870500000|2022-05-06 20:55:00|26831.6|26824.6|26823.1|26808.1|26834.1|26827.1|26810.6|26795.6|36
1652047200000|2022-05-08 22:00:00|26760.6|26745.6|26738.1|26723.1|26780.6|26765.6|26710.6|26695.6|115
1652047500000|2022-05-08 22:05:00|26735.6|26720.6|26728.1|26713.1|26735.6|26720.6|26708.1|26693.1|24
1652047800000|2022-05-08 22:10:00|26730.6|26715.6|26728.1|26713.1|26735.6|26720.6|26725.6|26710.6|2
1652048100000|2022-05-08 22:15:00|26730.6|26715.6|26748.1|26733.1|26760.6|26745.6|26730.6|26715.6|13
1652048400000|2022-05-08 22:20:00|26750.6|26735.6|26748.1|26733.1|26753.1|26738.1|26730.6|26715.6|13
1652048700000|2022-05-08 22:25:00|26750.6|26735.6|26748.1|26733.1|26753.1|26738.1|26748.1|26733.1|23
1652049000000|2022-05-08 22:30:00|26750.6|26735.6|26750.6|26735.6|26760.6|26745.6|26730.6|26715.6|18
1652049300000|2022-05-08 22:35:00|26745.6|26730.6|26760.6|26745.6|26765.6|26750.6|26745.6|26730.6|55
1652049600000|2022-05-08 22:40:00|26758.1|26743.1|26745.6|26730.6|26758.1|26743.1|26745.6|26730.6|16
1652049900000|2022-05-08 22:45:00|26750.6|26735.6|26758.1|26743.1|26760.6|26745.6|26750.6|26735.6|7
1652050200000|2022-05-08 22:50:00|26755.6|26740.6|26765.6|26750.6|26775.6|26760.6|26755.6|26740.6|37
1652050500000|2022-05-08 22:55:00|26763.1|26748.1|26758.1|26743.1|26763.1|26748.1|26758.1|26743.1|9
1652050800000|2022-05-08 23:00:00|26755.6|26740.6|26735.6|26720.6|26755.6|26740.6|26733.1|26718.1|45
1652051100000|2022-05-08 23:05:00|26738.1|26723.1|26723.1|26708.1|26740.6|26725.6|26710.6|26695.6|32
1652051400000|2022-05-08 23:10:00|26720.6|26705.6|26723.1|26708.1|26723.1|26708.1|26715.6|26700.6|10
1652051700000|2022-05-08 23:15:00|26720.6|26705.6|26733.1|26718.1|26738.1|26723.1|26718.1|26703.1|34
1652052000000|2022-05-08 23:20:00|26730.6|26715.6|26730.6|26715.6|26730.6|26715.6|26728.1|26713.1|21
1652052300000|2022-05-08 23:25:00|26723.1|26708.1|26715.6|26700.6|26725.6|26710.6|26715.6|26700.6|67
1652052600000|2022-05-08 23:30:00|26711.6|26704.6|26719.1|26712.1|26736.6|26729.6|26701.6|26694.6|27327
1652052900000|2022-05-08 23:35:00|26721.6|26714.6|26719.1|26712.1|26731.6|26724.6|26709.1|26702.1|96
1652053200000|2022-05-08 23:40:00|26716.6|26709.6|26721.6|26714.6|26721.6|26714.6|26691.6|26684.6|310
1652053500000|2022-05-08 23:45:00|26726.6|26719.6|26716.6|26709.6|26756.6|26749.6|26706.6|26699.6|309
1652053800000|2022-05-08 23:50:00|26714.1|26707.1|26676.6|26669.6|26721.6|26714.6|26669.1|26662.1|322
1652054100000|2022-05-08 23:55:00|26674.1|26667.1|26686.6|26679.6|26706.6|26699.6|26666.6|26659.6|303
1652054400000|2022-05-09 00:00:00|26694.1|26687.1|26656.6|26649.6|26721.6|26714.6|26646.6|26639.6|1361
1652054700000|2022-05-09 00:05:00|26659.1|26652.1|26691.6|26684.6|26731.6|26724.6|26646.6|26639.6|769
1652055000000|2022-05-09 00:10:00|26689.1|26682.1|26664.1|26657.1|26711.6|26704.6|26656.6|26649.6|823
1652055300000|2022-05-09 00:15:00|26661.6|26654.6|26626.6|26619.6|26669.1|26662.1|26621.6|26614.6|1080
1652055600000|2022-05-09 00:20:00|26629.1|26622.1|26621.6|26614.6|26641.6|26634.6|26606.6|26599.6|434
1652055900000|2022-05-09 00:25:00|26619.1|26612.1|26611.6|26604.6|26646.6|26639.6|26611.6|26604.6|307
1652056200000|2022-05-09 00:30:00|26609.1|26602.1|26531.6|26524.6|26611.6|26604.6|26531.6|26524.6|1033
1652056500000|2022-05-09 00:35:00|26526.6|26519.6|26491.6|26484.6|26531.6|26524.6|26481.6|26474.6|1303
1652056800000|2022-05-09 00:40:00|26489.1|26482.1|26471.6|26464.6|26496.6|26489.6|26461.6|26454.6|994
1652057100000|2022-05-09 00:45:00|26476.6|26469.6|26426.6|26419.6|26486.6|26479.6|26421.6|26414.6|999
1652057400000|2022-05-09 00:50:00|26424.1|26417.1|26416.6|26409.6|26429.1|26422.1|26391.6|26384.6|951
1652057700000|2022-05-09 00:55:00|26411.6|26404.6|26406.6|26399.6|26436.6|26429.6|26396.6|26389.6|937
1652058000000|2022-05-09 01:00:00|26411.6|26404.6|26359.1|26352.1|26411.6|26404.6|26336.6|26329.6|949
1652058300000|2022-05-09 01:05:00|26356.6|26349.6|26366.6|26359.6|26396.6|26389.6|26351.6|26344.6|721
1652058600000|2022-05-09 01:10:00|26371.6|26364.6|26376.6|26369.6|26396.6|26389.6|26361.6|26354.6|711
1652058900000|2022-05-09 01:15:00|26381.6|26374.6|26416.6|26409.6|26431.6|26424.6|26376.6|26369.6|690
1652059200000|2022-05-09 01:20:00|26419.1|26412.1|26461.6|26454.6|26466.6|26459.6|26419.1|26412.1|515
1652059500000|2022-05-09 01:25:00|26459.1|26452.1|26441.6|26434.6|26466.6|26459.6|26434.1|26427.1|308
1652059800000|2022-05-09 01:30:00|26436.6|26429.6|26476.6|26469.6|26481.6|26474.6|26416.6|26409.6|502
1652060100000|2022-05-09 01:35:00|26471.6|26464.6|26466.6|26459.6|26476.6|26469.6|26446.6|26439.6|462
1652060400000|2022-05-09 01:40:00|26469.1|26462.1|26466.6|26459.6|26491.6|26484.6|26456.6|26449.6|605
1652060700000|2022-05-09 01:45:00|26464.1|26457.1|26466.6|26459.6|26486.6|26479.6|26461.6|26454.6|407
1652061000000|2022-05-09 01:50:00|26464.1|26457.1|26471.6|26464.6|26496.6|26489.6|26461.6|26454.6|408
1652061300000|2022-05-09 01:55:00|26469.1|26462.1|26441.6|26434.6|26476.6|26469.6|26441.6|26434.6|380
1652061600000|2022-05-09 02:00:00|26446.6|26439.6|26406.6|26399.6|26446.6|26439.6|26406.6|26399.6|611
1652061900000|2022-05-09 02:05:00|26411.6|26404.6|26411.6|26404.6|26426.6|26419.6|26406.6|26399.6|382
1652062200000|2022-05-09 02:10:00|26406.6|26399.6|26396.6|26389.6|26416.6|26409.6|26386.6|26379.6|316
1652062500000|2022-05-09 02:15:00|26399.1|26392.1|26391.6|26384.6|26401.6|26394.6|26381.6|26374.6|266
1652062800000|2022-05-09 02:20:00|26389.1|26382.1|26376.6|26369.6|26391.6|26384.6|26371.6|26364.6|271
1652063100000|2022-05-09 02:25:00|26374.1|26367.1|26386.6|26379.6|26391.6|26384.6|26371.6|26364.6|272
1652063400000|2022-05-09 02:30:00|26389.1|26382.1|26366.6|26359.6|26389.1|26382.1|26361.6|26354.6|288
1652063700000|2022-05-09 02:35:00|26361.6|26354.6|26361.6|26354.6|26361.6|26354.6|26349.1|26342.1|181
1652064000000|2022-05-09 02:40:00|26359.1|26352.1|26381.6|26374.6|26391.6|26384.6|26359.1|26352.1|191
1652064300000|2022-05-09 02:45:00|26386.6|26379.6|26384.1|26377.1|26394.1|26387.1|26379.1|26372.1|90
1652064600000|2022-05-09 02:50:00|26386.6|26379.6|26399.1|26392.1|26401.6|26394.6|26386.6|26379.6|131
1652064900000|2022-05-09 02:55:00|26396.6|26389.6|26421.6|26414.6|26426.6|26419.6|26396.6|26389.6|125
1652065200000|2022-05-09 03:00:00|26419.1|26412.1|26416.6|26409.6|26421.6|26414.6|26396.6|26389.6|181
1652065500000|2022-05-09 03:05:00|26419.1|26412.1|26436.6|26429.6|26461.6|26454.6|26411.6|26404.6|264
1652065800000|2022-05-09 03:10:00|26431.6|26424.6|26421.6|26414.6|26441.6|26434.6|26419.1|26412.1|53
1652066100000|2022-05-09 03:15:00|26426.6|26419.6|26436.6|26429.6|26446.6|26439.6|26421.6|26414.6|104
1652066400000|2022-05-09 03:20:00|26441.6|26434.6|26451.6|26444.6|26461.6|26454.6|26436.6|26429.6|187
1652066700000|2022-05-09 03:25:00|26449.1|26442.1|26446.6|26439.6|26459.1|26452.1|26446.6|26439.6|121
1652067000000|2022-05-09 03:30:00|26449.1|26442.1|26434.1|26427.1|26461.6|26454.6|26431.6|26424.6|676
1652067300000|2022-05-09 03:35:00|26436.6|26429.6|26451.6|26444.6|26456.6|26449.6|26431.6|26424.6|199
1652067600000|2022-05-09 03:40:00|26454.1|26447.1|26446.6|26439.6|26481.6|26474.6|26441.6|26434.6|273
1652067900000|2022-05-09 03:45:00|26444.1|26437.1|26424.1|26417.1|26449.1|26442.1|26421.6|26414.6|241
1652068200000|2022-05-09 03:50:00|26421.6|26414.6|26436.6|26429.6|26446.6|26439.6|26419.1|26412.1|364
1652068500000|2022-05-09 03:55:00|26439.1|26432.1|26426.6|26419.6|26439.1|26432.1|26421.6|26414.6|180
1652068800000|2022-05-09 04:00:00|26424.1|26417.1|26401.6|26394.6|26426.6|26419.6|26399.1|26392.1|379
1652069100000|2022-05-09 04:05:00|26406.6|26399.6|26421.6|26414.6|26426.6|26419.6|26401.6|26394.6|179
1652069400000|2022-05-09 04:10:00|26424.1|26417.1|26399.1|26392.1|26424.1|26417.1|26396.6|26389.6|220
1652069700000|2022-05-09 04:15:00|26401.6|26394.6|26406.6|26399.6|26411.6|26404.6|26396.6|26389.6|239
1652070000000|2022-05-09 04:20:00|26404.1|26397.1|26386.6|26379.6|26411.6|26404.6|26381.6|26374.6|168
1652070300000|2022-05-09 04:25:00|26384.1|26377.1|26391.6|26384.6|26396.6|26389.6|26381.6|26374.6|197
1652070600000|2022-05-09 04:30:00|26396.6|26389.6|26391.6|26384.6|26396.6|26389.6|26386.6|26379.6|176
1652070900000|2022-05-09 04:35:00|26386.6|26379.6|26361.6|26354.6|26386.6|26379.6|26361.6|26354.6|442
1652071200000|2022-05-09 04:40:00|26366.6|26359.6|26371.6|26364.6|26376.6|26369.6|26361.6|26354.6|288
1652071500000|2022-05-09 04:45:00|26366.6|26359.6|26396.6|26389.6|26399.1|26392.1|26366.6|26359.6|313
1652071800000|2022-05-09 04:50:00|26399.1|26392.1|26396.6|26389.6|26406.6|26399.6|26391.6|26384.6|136
1652072100000|2022-05-09 04:55:00|26391.6|26384.6|26376.6|26369.6|26396.6|26389.6|26371.6|26364.6|252
1652072400000|2022-05-09 05:00:00|26379.1|26372.1|26366.6|26359.6|26381.6|26374.6|26366.6|26359.6|350
1652072700000|2022-05-09 05:05:00|26369.1|26362.1|26391.6|26384.6|26396.6|26389.6|26356.6|26349.6|383
1652073000000|2022-05-09 05:10:00|26389.1|26382.1|26361.6|26354.6|26389.1|26382.1|26351.6|26344.6|280
1652073300000|2022-05-09 05:15:00|26364.1|26357.1|26351.6|26344.6|26364.1|26357.1|26346.6|26339.6|285
1652073600000|2022-05-09 05:20:00|26349.1|26342.1|26351.6|26344.6|26361.6|26354.6|26346.6|26339.6|359
1652073900000|2022-05-09 05:25:00|26349.1|26342.1|26351.6|26344.6|26356.6|26349.6|26346.6|26339.6|286
1652074200000|2022-05-09 05:30:00|26354.1|26347.1|26354.1|26347.1|26366.6|26359.6|26346.6|26339.6|327
1652074500000|2022-05-09 05:35:00|26356.6|26349.6|26346.6|26339.6|26371.6|26364.6|26341.6|26334.6|367
1652074800000|2022-05-09 05:40:00|26344.1|26337.1|26341.6|26334.6|26346.6|26339.6|26326.6|26319.6|585
1652075100000|2022-05-09 05:45:00|26344.1|26337.1|26326.6|26319.6|26346.6|26339.6|26316.6|26309.6|592
1652075400000|2022-05-09 05:50:00|26329.1|26322.1|26341.6|26334.6|26341.6|26334.6|26321.6|26314.6|889
1652075700000|2022-05-09 05:55:00|26344.1|26337.1|26331.6|26324.6|26346.6|26339.6|26321.6|26314.6|1549
1652076000000|2022-05-09 06:00:00|26326.6|26319.6|26356.6|26349.6|26376.6|26369.6|26316.6|26309.6|2395
1652076300000|2022-05-09 06:05:00|26359.1|26352.1|26376.6|26369.6|26376.6|26369.6|26341.6|26334.6|1111
1652076600000|2022-05-09 06:10:00|26379.1|26372.1|26394.1|26387.1|26401.6|26394.6|26379.1|26372.1|640
1652076900000|2022-05-09 06:15:00|26396.6|26389.6|26406.6|26399.6|26421.6|26414.6|26396.6|26389.6|476
1652077200000|2022-05-09 06:20:00|26409.1|26402.1|26401.6|26394.6|26421.6|26414.6|26396.6|26389.6|170
1652077500000|2022-05-09 06:25:00|26404.1|26397.1|26399.1|26392.1|26406.6|26399.6|26386.6|26379.6|432
1652077800000|2022-05-09 06:30:00|26401.6|26394.6|26414.1|26407.1|26421.6|26414.6|26396.6|26389.6|109
1652078100000|2022-05-09 06:35:00|26416.6|26409.6|26424.1|26417.1|26431.6|26424.6|26414.1|26407.1|63
1652078400000|2022-05-09 06:40:00|26421.6|26414.6|26424.1|26417.1|26429.1|26422.1|26414.1|26407.1|95
1652078700000|2022-05-09 06:45:00|26421.6|26414.6|26416.6|26409.6|26429.1|26422.1|26414.1|26407.1|22
1652079000000|2022-05-09 06:50:00|26419.1|26412.1|26436.6|26429.6|26439.1|26432.1|26414.1|26407.1|113
1652079300000|2022-05-09 06:55:00|26439.1|26432.1|26424.1|26417.1|26449.1|26442.1|26424.1|26417.1|161
1652079600000|2022-05-09 07:00:00|26426.6|26419.6|26449.1|26442.1|26459.1|26452.1|26419.1|26412.1|138
1652079900000|2022-05-09 07:05:00|26451.6|26444.6|26479.1|26472.1|26484.1|26477.1|26441.6|26434.6|125
1652080200000|2022-05-09 07:10:00|26481.6|26474.6|26501.6|26494.6|26514.1|26507.1|26481.6|26474.6|148
1652080500000|2022-05-09 07:15:00|26499.1|26492.1|26454.1|26447.1|26506.6|26499.6|26451.6|26444.6|198
1652080800000|2022-05-09 07:20:00|26456.6|26449.6|26426.6|26419.6|26456.6|26449.6|26421.6|26414.6|74
1652081100000|2022-05-09 07:25:00|26429.1|26422.1|26421.6|26414.6|26454.1|26447.1|26419.1|26412.1|215
1652081400000|2022-05-09 07:30:00|26424.1|26417.1|26464.1|26457.1|26466.6|26459.6|26406.6|26399.6|353
1652081700000|2022-05-09 07:35:00|26466.6|26459.6|26441.6|26434.6|26471.6|26464.6|26436.6|26429.6|142
1652082000000|2022-05-09 07:40:00|26444.1|26437.1|26399.1|26392.1|26446.6|26439.6|26396.6|26389.6|191
1652082300000|2022-05-09 07:45:00|26396.6|26389.6|26411.6|26404.6|26411.6|26404.6|26391.6|26384.6|105
1652082600000|2022-05-09 07:50:00|26414.1|26407.1|26384.1|26377.1|26421.6|26414.6|26371.6|26364.6|113
1652082900000|2022-05-09 07:55:00|26386.6|26379.6|26356.6|26349.6|26386.6|26379.6|26341.6|26334.6|157
1652083200000|2022-05-09 08:00:00|26354.1|26347.1|26339.1|26332.1|26356.6|26349.6|26316.6|26309.6|256
1652083500000|2022-05-09 08:05:00|26336.6|26329.6|26381.6|26374.6|26381.6|26374.6|26334.1|26327.1|252
1652083800000|2022-05-09 08:10:00|26379.1|26372.1|26356.6|26349.6|26381.6|26374.6|26351.6|26344.6|96
1652084100000|2022-05-09 08:15:00|26354.1|26347.1|26336.6|26329.6|26371.6|26364.6|26326.6|26319.6|134
1652084400000|2022-05-09 08:20:00|26334.1|26327.1|26321.6|26314.6|26356.6|26349.6|26321.6|26314.6|120
1652084700000|2022-05-09 08:25:00|26319.1|26312.1|26314.1|26307.1|26339.1|26332.1|26301.6|26294.6|270
1652085000000|2022-05-09 08:30:00|26316.6|26309.6|26266.6|26259.6|26331.6|26324.6|26266.6|26259.6|259
1652085300000|2022-05-09 08:35:00|26269.1|26262.1|26296.6|26289.6|26296.6|26289.6|26256.6|26249.6|174
1652085600000|2022-05-09 08:40:00|26294.1|26287.1|26326.6|26319.6|26331.6|26324.6|26291.6|26284.6|138
1652085900000|2022-05-09 08:45:00|26331.6|26324.6|26354.1|26347.1|26356.6|26349.6|26321.6|26314.6|106
1652086200000|2022-05-09 08:50:00|26356.6|26349.6|26366.6|26359.6|26376.6|26369.6|26351.6|26344.6|93
1652086500000|2022-05-09 08:55:00|26364.1|26357.1|26359.1|26352.1|26376.6|26369.6|26341.6|26334.6|65
1652086800000|2022-05-09 09:00:00|26356.6|26349.6|26351.6|26344.6|26361.6|26354.6|26349.1|26342.1|74
1652087100000|2022-05-09 09:05:00|26354.1|26347.1|26351.6|26344.6|26361.6|26354.6|26346.6|26339.6|122
1652087400000|2022-05-09 09:10:00|26356.6|26349.6|26391.6|26384.6|26394.1|26387.1|26351.6|26344.6|133
1652087700000|2022-05-09 09:15:00|26394.1|26387.1|26356.6|26349.6|26396.6|26389.6|26346.6|26339.6|159
1652088000000|2022-05-09 09:20:00|26359.1|26352.1|26354.1|26347.1|26381.6|26374.6|26346.6|26339.6|107
1652088300000|2022-05-09 09:25:00|26356.6|26349.6|26344.1|26337.1|26366.6|26359.6|26334.1|26327.1|123
1652088600000|2022-05-09 09:30:00|26346.6|26339.6|26316.6|26309.6|26351.6|26344.6|26316.6|26309.6|140
1652088900000|2022-05-09 09:35:00|26321.6|26314.6|26311.6|26304.6|26336.6|26329.6|26306.6|26299.6|114
1652089200000|2022-05-09 09:40:00|26314.1|26307.1|26321.6|26314.6|26331.6|26324.6|26301.6|26294.6|177
1652089500000|2022-05-09 09:45:00|26324.1|26317.1|26306.6|26299.6|26326.6|26319.6|26296.6|26289.6|99
1652089800000|2022-05-09 09:50:00|26304.1|26297.1|26304.1|26297.1|26329.1|26322.1|26296.6|26289.6|71
1652090100000|2022-05-09 09:55:00|26306.6|26299.6|26316.6|26309.6|26321.6|26314.6|26281.6|26274.6|130
1652090400000|2022-05-09 10:00:00|26314.1|26307.1|26326.6|26319.6|26326.6|26319.6|26311.6|26304.6|50
1652090700000|2022-05-09 10:05:00|26324.1|26317.1|26311.6|26304.6|26336.6|26329.6|26304.1|26297.1|80
1652091000000|2022-05-09 10:10:00|26314.1|26307.1|26296.6|26289.6|26316.6|26309.6|26296.6|26289.6|46
1652091300000|2022-05-09 10:15:00|26301.6|26294.6|26299.1|26292.1|26311.6|26304.6|26291.6|26284.6|70
1652091600000|2022-05-09 10:20:00|26301.6|26294.6|26296.6|26289.6|26306.6|26299.6|26291.6|26284.6|137
1652091900000|2022-05-09 10:25:00|26294.1|26287.1|26296.6|26289.6|26306.6|26299.6|26281.6|26274.6|138
1652092200000|2022-05-09 10:30:00|26299.1|26292.1|26256.6|26249.6|26301.6|26294.6|26256.6|26249.6|108
1652092500000|2022-05-09 10:35:00|26251.6|26244.6|26234.1|26227.1|26261.6|26254.6|26231.6|26224.6|167
1652092800000|2022-05-09 10:40:00|26231.6|26224.6|26221.6|26214.6|26239.1|26232.1|26216.6|26209.6|115
1652093100000|2022-05-09 10:45:00|26219.1|26212.1|26236.6|26229.6|26236.6|26229.6|26194.1|26187.1|350
1652093400000|2022-05-09 10:50:00|26239.1|26232.1|26229.1|26222.1|26241.6|26234.6|26209.1|26202.1|95
1652093700000|2022-05-09 10:55:00|26226.6|26219.6|26221.6|26214.6|26236.6|26229.6|26201.6|26194.6|88
1652094000000|2022-05-09 11:00:00|26226.6|26219.6|26236.6|26229.6|26246.6|26239.6|26216.6|26209.6|151
1652094300000|2022-05-09 11:05:00|26241.6|26234.6|26236.6|26229.6|26251.6|26244.6|26226.6|26219.6|62
1652094600000|2022-05-09 11:10:00|26239.1|26232.1|26236.6|26229.6|26249.1|26242.1|26216.6|26209.6|252
1652094900000|2022-05-09 11:15:00|26234.1|26227.1|26224.1|26217.1|26241.6|26234.6|26219.1|26212.1|79
1652095200000|2022-05-09 11:20:00|26221.6|26214.6|26216.6|26209.6|26226.6|26219.6|26196.6|26189.6|205
1652095500000|2022-05-09 11:25:00|26214.1|26207.1|26206.6|26199.6|26216.6|26209.6|26201.6|26194.6|91
1652095800000|2022-05-09 11:30:00|26204.1|26197.1|26226.6|26219.6|26226.6|26219.6|26196.6|26189.6|141
1652096100000|2022-05-09 11:35:00|26229.1|26222.1|26211.6|26204.6|26246.6|26239.6|26206.6|26199.6|111
1652096400000|2022-05-09 11:40:00|26216.6|26209.6|26211.6|26204.6|26226.6|26219.6|26191.6|26184.6|364
1652096700000|2022-05-09 11:45:00|26206.6|26199.6|26241.6|26234.6|26246.6|26239.6|26201.6|26194.6|174
1652097000000|2022-05-09 11:50:00|26239.1|26232.1|26261.6|26254.6|26266.6|26259.6|26236.6|26229.6|139
1652097300000|2022-05-09 11:55:00|26266.6|26259.6|26266.6|26259.6|26276.6|26269.6|26251.6|26244.6|113
1652097600000|2022-05-09 12:00:00|26269.1|26262.1|26271.6|26264.6|26271.6|26264.6|26241.6|26234.6|209
1652097900000|2022-05-09 12:05:00|26274.1|26267.1|26276.6|26269.6|26296.6|26289.6|26256.6|26249.6|241
1652098200000|2022-05-09 12:10:00|26281.6|26274.6|26261.6|26254.6|26281.6|26274.6|26256.6|26249.6|109
1652098500000|2022-05-09 12:15:00|26259.1|26252.1|26241.6|26234.6|26261.6|26254.6|26236.6|26229.6|72
1652098800000|2022-05-09 12:20:00|26239.1|26232.1|26241.6|26234.6|26254.1|26247.1|26231.6|26224.6|60
1652099100000|2022-05-09 12:25:00|26239.1|26232.1|26216.6|26209.6|26241.6|26234.6|26216.6|26209.6|99
1652099400000|2022-05-09 12:30:00|26214.1|26207.1|26209.1|26202.1|26224.1|26217.1|26186.6|26179.6|254
1652099700000|2022-05-09 12:35:00|26206.6|26199.6|26251.6|26244.6|26251.6|26244.6|26201.6|26194.6|90
1652100000000|2022-05-09 12:40:00|26254.1|26247.1|26269.1|26262.1|26276.6|26269.6|26249.1|26242.1|167
1652100300000|2022-05-09 12:45:00|26271.6|26264.6|26269.1|26262.1|26281.6|26274.6|26251.6|26244.6|59
1652100600000|2022-05-09 12:50:00|26271.6|26264.6|26281.6|26274.6|26291.6|26284.6|26266.6|26259.6|139
1652100900000|2022-05-09 12:55:00|26286.6|26279.6|26266.6|26259.6|26286.6|26279.6|26264.1|26257.1|58
1652101200000|2022-05-09 13:00:00|26269.1|26262.1|26269.1|26262.1|26271.6|26264.6|26246.6|26239.6|90
1652101500000|2022-05-09 13:05:00|26266.6|26259.6|26274.1|26267.1|26276.6|26269.6|26256.6|26249.6|78
1652101800000|2022-05-09 13:10:00|26276.6|26269.6|26309.1|26302.1|26309.1|26302.1|26266.6|26259.6|111
1652102100000|2022-05-09 13:15:00|26306.6|26299.6|26291.6|26284.6|26311.6|26304.6|26286.6|26279.6|134
1652102400000|2022-05-09 13:20:00|26289.1|26282.1|26301.6|26294.6|26304.1|26297.1|26276.6|26269.6|143
1652102700000|2022-05-09 13:25:00|26299.1|26292.1|26281.6|26274.6|26309.1|26302.1|26281.6|26274.6|85
1652103000000|2022-05-09 13:30:00|26286.6|26279.6|26291.6|26284.6|26306.6|26299.6|26246.6|26239.6|672
1652103300000|2022-05-09 13:35:00|26294.1|26287.1|26309.1|26302.1|26341.6|26334.6|26281.6|26274.6|517
1652103600000|2022-05-09 13:40:00|26306.6|26299.6|26301.6|26294.6|26329.1|26322.1|26271.6|26264.6|563
1652103900000|2022-05-09 13:45:00|26296.6|26289.6|26259.1|26252.1|26296.6|26289.6|26226.6|26219.6|427
1652104200000|2022-05-09 13:50:00|26256.6|26249.6|26304.1|26297.1|26311.6|26304.6|26236.6|26229.6|449
1652104500000|2022-05-09 13:55:00|26301.6|26294.6|26266.6|26259.6|26306.6|26299.6|26251.6|26244.6|404
1652104800000|2022-05-09 14:00:00|26261.6|26254.6|26241.6|26234.6|26276.6|26269.6|26221.6|26214.6|525
1652105100000|2022-05-09 14:05:00|26244.1|26237.1|26184.1|26177.1|26259.1|26252.1|26181.6|26174.6|342
1652105400000|2022-05-09 14:10:00|26181.6|26174.6|26246.6|26239.6|26256.6|26249.6|26181.6|26174.6|424
1652105700000|2022-05-09 14:15:00|26244.1|26237.1|26216.6|26209.6|26266.6|26259.6|26211.6|26204.6|341
1652106000000|2022-05-09 14:20:00|26219.1|26212.1|26186.6|26179.6|26236.6|26229.6|26186.6|26179.6|296
1652106300000|2022-05-09 14:25:00|26181.6|26174.6|26171.6|26164.6|26201.6|26194.6|26161.6|26154.6|337
1652106600000|2022-05-09 14:30:00|26166.6|26159.6|26166.6|26159.6|26171.6|26164.6|26136.6|26129.6|367
1652106900000|2022-05-09 14:35:00|26164.1|26157.1|26114.1|26107.1|26171.6|26164.6|26106.6|26099.6|302
1652107200000|2022-05-09 14:40:00|26111.6|26104.6|26149.1|26142.1|26161.6|26154.6|26111.6|26104.6|356
1652107500000|2022-05-09 14:45:00|26156.6|26149.6|26164.1|26157.1|26181.6|26174.6|26144.1|26137.1|211
1652107800000|2022-05-09 14:50:00|26166.6|26159.6|26126.6|26119.6|26186.6|26179.6|26126.6|26119.6|172
1652108100000|2022-05-09 14:55:00|26124.1|26117.1|26111.6|26104.6|26151.6|26144.6|26106.6|26099.6|316
1652108400000|2022-05-09 15:00:00|26114.1|26107.1|26111.6|26104.6|26136.6|26129.6|26106.6|26099.6|529
1652108700000|2022-05-09 15:05:00|26109.1|26102.1|26096.6|26089.6|26111.6|26104.6|26076.6|26069.6|352
1652109000000|2022-05-09 15:10:00|26091.6|26084.6|26096.6|26089.6|26131.6|26124.6|26086.6|26079.6|320
1652109300000|2022-05-09 15:15:00|26094.1|26087.1|26094.1|26087.1|26116.6|26109.6|26089.1|26082.1|225
1652109600000|2022-05-09 15:20:00|26096.6|26089.6|26056.6|26049.6|26099.1|26092.1|26054.1|26047.1|421
1652109900000|2022-05-09 15:25:00|26054.1|26047.1|26036.6|26029.6|26069.1|26062.1|26036.6|26029.6|439
1652110200000|2022-05-09 15:30:00|26039.1|26032.1|26051.6|26044.6|26056.6|26049.6|25999.1|25992.1|566
1652110500000|2022-05-09 15:35:00|26049.1|26042.1|26116.6|26109.6|26116.6|26109.6|26046.6|26039.6|340
1652110800000|2022-05-09 15:40:00|26111.6|26104.6|26126.6|26119.6|26151.6|26144.6|26096.6|26089.6|213
1652111100000|2022-05-09 15:45:00|26124.1|26117.1|26119.1|26112.1|26136.6|26129.6|26106.6|26099.6|204
1652111400000|2022-05-09 15:50:00|26116.6|26109.6|26154.1|26147.1|26161.6|26154.6|26116.6|26109.6|230
1652111700000|2022-05-09 15:55:00|26151.6|26144.6|26161.6|26154.6|26176.6|26169.6|26141.6|26134.6|203
1652112000000|2022-05-09 16:00:00|26156.6|26149.6|26111.6|26104.6|26156.6|26149.6|26096.6|26089.6|271
1652112300000|2022-05-09 16:05:00|26109.1|26102.1|26184.1|26177.1|26211.6|26204.6|26106.6|26099.6|309
1652112600000|2022-05-09 16:10:00|26181.6|26174.6|26214.1|26207.1|26226.6|26219.6|26181.6|26174.6|224
1652112900000|2022-05-09 16:15:00|26211.6|26204.6|26209.1|26202.1|26246.6|26239.6|26201.6|26194.6|472
1652113200000|2022-05-09 16:20:00|26206.6|26199.6|26211.6|26204.6|26226.6|26219.6|26181.6|26174.6|305
1652113500000|2022-05-09 16:25:00|26214.1|26207.1|26189.1|26182.1|26226.6|26219.6|26171.6|26164.6|161
1652113800000|2022-05-09 16:30:00|26186.6|26179.6|26201.6|26194.6|26219.1|26212.1|26161.6|26154.6|255
1652114100000|2022-05-09 16:35:00|26199.1|26192.1|26136.6|26129.6|26201.6|26194.6|26136.6|26129.6|216
1652114400000|2022-05-09 16:40:00|26141.6|26134.6|26126.6|26119.6|26159.1|26152.1|26126.6|26119.6|129
1652114700000|2022-05-09 16:45:00|26124.1|26117.1|26121.6|26114.6|26136.6|26129.6|26106.6|26099.6|253
1652115000000|2022-05-09 16:50:00|26116.6|26109.6|26104.1|26097.1|26124.1|26117.1|26096.6|26089.6|88
1652115300000|2022-05-09 16:55:00|26101.6|26094.6|26096.6|26089.6|26119.1|26112.1|26094.1|26087.1|148
1652115600000|2022-05-09 17:00:00|26101.6|26094.6|26091.6|26084.6|26116.6|26109.6|26081.6|26074.6|120
1652115900000|2022-05-09 17:05:00|26089.1|26082.1|26081.6|26074.6|26101.6|26094.6|26076.6|26069.6|110
1652116200000|2022-05-09 17:10:00|26079.1|26072.1|26056.6|26049.6|26081.6|26074.6|26051.6|26044.6|196
1652116500000|2022-05-09 17:15:00|26054.1|26047.1|26091.6|26084.6|26101.6|26094.6|26051.6|26044.6|99
1652116800000|2022-05-09 17:20:00|26089.1|26082.1|26086.6|26079.6|26094.1|26087.1|26066.6|26059.6|100
1652117100000|2022-05-09 17:25:00|26084.1|26077.1|26109.1|26102.1|26124.1|26117.1|26079.1|26072.1|98
1652117400000|2022-05-09 17:30:00|26111.6|26104.6|26071.6|26064.6|26129.1|26122.1|26066.6|26059.6|197
1652117700000|2022-05-09 17:35:00|26066.6|26059.6|26061.6|26054.6|26071.6|26064.6|26046.6|26039.6|127
1652118000000|2022-05-09 17:40:00|26059.1|26052.1|26111.6|26104.6|26116.6|26109.6|26056.6|26049.6|105
1652118300000|2022-05-09 17:45:00|26114.1|26107.1|26089.1|26082.1|26124.1|26117.1|26081.6|26074.6|89
1652118600000|2022-05-09 17:50:00|26091.6|26084.6|26046.6|26039.6|26096.6|26089.6|26036.6|26029.6|107
1652118900000|2022-05-09 17:55:00|26044.1|26037.1|26071.6|26064.6|26079.1|26072.1|26036.6|26029.6|211
1652119200000|2022-05-09 18:00:00|26069.1|26062.1|26086.6|26079.6|26099.1|26092.1|26066.6|26059.6|95
1652119500000|2022-05-09 18:05:00|26084.1|26077.1|26069.1|26062.1|26096.6|26089.6|26054.1|26047.1|137
1652119800000|2022-05-09 18:10:00|26066.6|26059.6|26066.6|26059.6|26091.6|26084.6|26056.6|26049.6|73
1652120100000|2022-05-09 18:15:00|26069.1|26062.1|26096.6|26089.6|26104.1|26097.1|26066.6|26059.6|133
1652120400000|2022-05-09 18:20:00|26094.1|26087.1|26051.6|26044.6|26094.1|26087.1|26046.6|26039.6|119
1652120700000|2022-05-09 18:25:00|26049.1|26042.1|26041.6|26034.6|26056.6|26049.6|26021.6|26014.6|197
1652121000000|2022-05-09 18:30:00|26039.1|26032.1|26034.1|26027.1|26051.6|26044.6|26006.6|25999.6|327
1652121300000|2022-05-09 18:35:00|26036.6|26029.6|26036.6|26029.6|26071.6|26064.6|26026.6|26019.6|261
1652121600000|2022-05-09 18:40:00|26034.1|26027.1|26041.6|26034.6|26061.6|26054.6|26024.1|26017.1|90
1652121900000|2022-05-09 18:45:00|26044.1|26037.1|26046.6|26039.6|26081.6|26074.6|26041.6|26034.6|143
1652122200000|2022-05-09 18:50:00|26044.1|26037.1|26071.6|26064.6|26081.6|26074.6|26016.6|26009.6|222
1652122500000|2022-05-09 18:55:00|26074.1|26067.1|26094.1|26087.1|26111.6|26104.6|26071.6|26064.6|171
1652122800000|2022-05-09 19:00:00|26096.6|26089.6|26096.6|26089.6|26134.1|26127.1|26081.6|26074.6|270
1652123100000|2022-05-09 19:05:00|26094.1|26087.1|26096.6|26089.6|26144.1|26137.1|26086.6|26079.6|457
1652123400000|2022-05-09 19:10:00|26094.1|26087.1|26149.1|26142.1|26151.6|26144.6|26091.6|26084.6|292
1652123700000|2022-05-09 19:15:00|26146.6|26139.6|26116.6|26109.6|26161.6|26154.6|26101.6|26094.6|310
1652124000000|2022-05-09 19:20:00|26111.6|26104.6|26056.6|26049.6|26111.6|26104.6|26051.6|26044.6|213
1652124300000|2022-05-09 19:25:00|26054.1|26047.1|26036.6|26029.6|26071.6|26064.6|26021.6|26014.6|146
1652124600000|2022-05-09 19:30:00|26031.6|26024.6|26026.6|26019.6|26041.6|26034.6|26001.6|25994.6|438
1652124900000|2022-05-09 19:35:00|26029.1|26022.1|26031.6|26024.6|26044.1|26037.1|26006.6|25999.6|208
1652125200000|2022-05-09 19:40:00|26026.6|26019.6|26006.6|25999.6|26036.6|26029.6|25996.6|25989.6|252
1652125500000|2022-05-09 19:45:00|26009.1|26002.1|25971.6|25964.6|26014.1|26007.1|25956.6|25949.6|483
1652125800000|2022-05-09 19:50:00|25969.1|25962.1|25951.6|25944.6|25969.1|25962.1|25931.6|25924.6|805
1652126100000|2022-05-09 19:55:00|25954.1|25947.1|25986.6|25979.6|26029.1|26022.1|25954.1|25947.1|873
1652126400000|2022-05-09 20:00:00|25989.1|25982.1|26024.1|26017.1|26029.1|26022.1|25986.6|25979.6|191
1652126700000|2022-05-09 20:05:00|26021.6|26014.6|26024.1|26017.1|26046.6|26039.6|26006.6|25999.6|92
1652127000000|2022-05-09 20:10:00|26026.6|26019.6|26036.6|26029.6|26051.6|26044.6|26024.1|26017.1|71
1652127300000|2022-05-09 20:15:00|26034.1|26027.1|26019.1|26012.1|26034.1|26027.1|26016.6|26009.6|26
1652127600000|2022-05-09 20:20:00|26016.6|26009.6|26006.6|25999.6|26019.1|26012.1|26004.1|25997.1|11
1652127900000|2022-05-09 20:25:00|26009.1|26002.1|26004.1|25997.1|26016.6|26009.6|25999.1|25992.1|14
1652128200000|2022-05-09 20:30:00|26006.6|25999.6|25999.1|25992.1|26021.6|26014.6|25999.1|25992.1|15
1652128500000|2022-05-09 20:35:00|26001.6|25994.6|26006.6|25999.6|26006.6|25999.6|25994.1|25987.1|37
1652128800000|2022-05-09 20:40:00|26004.1|25997.1|26004.1|25997.1|26006.6|25999.6|25996.6|25989.6|17
1652129100000|2022-05-09 20:45:00|26006.6|25999.6|26034.1|26027.1|26036.6|26029.6|26004.1|25997.1|106
1652129400000|2022-05-09 20:50:00|26036.6|26029.6|26036.6|26029.6|26039.1|26032.1|26026.6|26019.6|52
1652129700000|2022-05-09 20:55:00|26031.6|26024.6|26025.6|26010.6|26034.1|26027.1|26019.1|26005.6|28
1652130000000|2022-05-09 21:00:00|26018.1|26003.1|26073.1|26058.1|26180.6|26165.6|26018.1|26003.1|12
1652130300000|2022-05-09 21:05:00|26068.1|26053.1|26058.1|26043.1|26068.1|26053.1|26055.6|26040.6|0
1652130600000|2022-05-09 21:10:00|26055.6|26040.6|26053.1|26038.1|26055.6|26040.6|26053.1|26038.1|0
1652130900000|2022-05-09 21:15:00|26061|26031|26063.6|26033.6|26063.8|26033.8|26059.5|26029.5|18840
1652131200000|2022-05-09 21:20:00|26064|26034|26062.7|26032.7|26065.2|26035.2|26061|26031|0
1652131500000|2022-05-09 21:25:00|26064.1|26034.1|26057|26027|26064.1|26034.1|26056.9|26026.9|0
1652131800000|2022-05-09 21:30:00|26056.9|26026.9|26055.4|26025.4|26057.9|26027.9|26054.1|26024.1|0
1652132100000|2022-05-09 21:35:00|26054.8|26024.8|26054.8|26024.8|26055|26025|26054|26024|0
1652132400000|2022-05-09 21:40:00|26054.6|26024.6|26055.5|26025.5|26057.1|26027.1|26053.8|26023.8|0
1652132700000|2022-05-09 21:45:00|26055.3|26025.3|26055.9|26025.9|26056.9|26026.9|26055.3|26025.3|0
1652133000000|2022-05-09 21:50:00|26056.2|26026.2|26059.4|26029.4|26059.6|26029.6|26056.2|26026.2|0
1652133300000|2022-05-09 21:55:00|26059.6|26029.6|26067.9|26037.9|26070.1|26040.1|26059.6|26029.6|0
1652133600000|2022-05-09 22:00:00|26077.3|26047.3|26060.6|26045.6|26091.5|26061.5|26058.1|26043.1|32
1652133900000|2022-05-09 22:05:00|26058.1|26043.1|26060.6|26045.6|26060.6|26045.6|26058.1|26043.1|0
1652134200000|2022-05-09 22:10:00|26058.1|26043.1|26063.1|26048.1|26063.1|26048.1|26045.6|26030.6|6
1652134500000|2022-05-09 22:15:00|26065.6|26050.6|26073.1|26058.1|26090.6|26075.6|26065.6|26050.6|23
1652134800000|2022-05-09 22:20:00|26070.6|26055.6|26073.1|26058.1|26073.1|26058.1|26070.6|26055.6|0
1652135100000|2022-05-09 22:25:00|26068.1|26053.1|26073.1|26058.1|26073.1|26058.1|26068.1|26053.1|2
1652135400000|2022-05-09 22:30:00|26068.1|26053.1|26080.6|26065.6|26083.1|26068.1|26068.1|26053.1|15
1652135700000|2022-05-09 22:35:00|26078.1|26063.1|26080.6|26065.6|26083.1|26068.1|26078.1|26063.1|5
1652136000000|2022-05-09 22:40:00|26078.1|26063.1|26075.6|26060.6|26080.6|26065.6|26073.1|26058.1|5
1652136300000|2022-05-09 22:45:00|26073.1|26058.1|26080.6|26065.6|26080.6|26065.6|26073.1|26058.1|5
1652136600000|2022-05-09 22:50:00|26085.6|26070.6|26080.6|26065.6|26085.6|26070.6|26080.6|26065.6|3
1652136900000|2022-05-09 22:55:00|26083.1|26068.1|26080.6|26065.6|26083.1|26068.1|26080.6|26065.6|11
1652137200000|2022-05-09 23:00:00|26083.1|26068.1|26083.1|26068.1|26083.1|26068.1|26080.6|26065.6|3
1652137500000|2022-05-09 23:05:00|26080.6|26065.6|26080.6|26065.6|26080.6|26065.6|26078.1|26063.1|2
1652137800000|2022-05-09 23:10:00|26075.6|26060.6|26043.1|26028.1|26075.6|26060.6|26043.1|26028.1|36
1652138100000|2022-05-09 23:15:00|26045.6|26030.6|26043.1|26028.1|26048.1|26033.1|26033.1|26018.1|16
1652138400000|2022-05-09 23:20:00|26048.1|26033.1|26040.6|26025.6|26050.6|26035.6|26035.6|26020.6|34
1652138700000|2022-05-09 23:25:00|26043.1|26028.1|26055.6|26040.6|26055.6|26040.6|26035.6|26020.6|22
1652139000000|2022-05-09 23:30:00|26053.1|26038.1|26074.1|26067.1|26076.6|26069.6|26049.1|26038.1|23876
1652139300000|2022-05-09 23:35:00|26071.6|26064.6|26074.1|26067.1|26086.6|26079.6|26066.6|26059.6|109
1652139600000|2022-05-09 23:40:00|26076.6|26069.6|26101.6|26094.6|26116.6|26109.6|26071.6|26064.6|309
1652139900000|2022-05-09 23:45:00|26099.1|26092.1|26071.6|26064.6|26131.6|26124.6|26071.6|26064.6|547
1652140200000|2022-05-09 23:50:00|26076.6|26069.6|26116.6|26109.6|26126.6|26119.6|26071.6|26064.6|469
1652140500000|2022-05-09 23:55:00|26111.6|26104.6|26126.6|26119.6|26146.6|26139.6|26111.6|26104.6|437
1652140800000|2022-05-10 00:00:00|26124.1|26117.1|26086.6|26079.6|26166.6|26159.6|26076.6|26069.6|2366
1652141100000|2022-05-10 00:05:00|26089.1|26082.1|26021.6|26014.6|26096.6|26089.6|26006.6|25999.6|1545
1652141400000|2022-05-10 00:10:00|26024.1|26017.1|25941.6|25934.6|26031.6|26024.6|25941.6|25934.6|1267
1652141700000|2022-05-10 00:15:00|25939.1|25932.1|25829.1|25822.1|25939.1|25932.1|25821.6|25814.6|2694
1652142000000|2022-05-10 00:20:00|25826.6|25819.6|25841.6|25834.6|25891.6|25884.6|25806.6|25799.6|1267
1652142300000|2022-05-10 00:25:00|25839.1|25832.1|25846.6|25839.6|25861.6|25854.6|25806.6|25799.6|734
1652142600000|2022-05-10 00:30:00|25839.1|25832.1|25831.6|25824.6|25849.1|25842.1|25806.6|25799.6|1137
1652142900000|2022-05-10 00:35:00|25834.1|25827.1|25826.6|25819.6|25861.6|25854.6|25816.6|25809.6|872
1652143200000|2022-05-10 00:40:00|25829.1|25822.1|25846.6|25839.6|25851.6|25844.6|25771.6|25764.6|1138
1652143500000|2022-05-10 00:45:00|25851.6|25844.6|25806.6|25799.6|25856.6|25849.6|25791.6|25784.6|719
1652143800000|2022-05-10 00:50:00|25809.1|25802.1|25811.6|25804.6|25841.6|25834.6|25801.6|25794.6|651
1652144100000|2022-05-10 00:55:00|25814.1|25807.1|25826.6|25819.6|25831.6|25824.6|25801.6|25794.6|734
1652144400000|2022-05-10 01:00:00|25829.1|25822.1|25786.6|25779.6|25836.6|25829.6|25776.6|25769.6|822
1652144700000|2022-05-10 01:05:00|25781.6|25774.6|25856.6|25849.6|25869.1|25862.1|25781.6|25774.6|511
1652145000000|2022-05-10 01:10:00|25854.1|25847.1|25839.1|25832.1|25869.1|25862.1|25801.6|25794.6|426
1652145300000|2022-05-10 01:15:00|25841.6|25834.6|25859.1|25852.1|25871.6|25864.6|25831.6|25824.6|510
1652145600000|2022-05-10 01:20:00|25861.6|25854.6|25841.6|25834.6|25866.6|25859.6|25821.6|25814.6|348
1652145900000|2022-05-10 01:25:00|25839.1|25832.1|25841.6|25834.6|25846.6|25839.6|25806.6|25799.6|340
1652146200000|2022-05-10 01:30:00|25844.1|25837.1|25831.6|25824.6|25844.1|25837.1|25796.6|25789.6|352
1652146500000|2022-05-10 01:35:00|25834.1|25827.1|25819.1|25812.1|25834.1|25827.1|25779.1|25772.1|370
1652146800000|2022-05-10 01:40:00|25816.6|25809.6|25851.6|25844.6|25871.6|25864.6|25806.6|25799.6|595
1652147100000|2022-05-10 01:45:00|25849.1|25842.1|25841.6|25834.6|25856.6|25849.6|25806.6|25799.6|474
1652147400000|2022-05-10 01:50:00|25846.6|25839.6|25949.1|25942.1|25949.1|25942.1|25841.6|25834.6|841
1652147700000|2022-05-10 01:55:00|25951.6|25944.6|25961.6|25954.6|25991.6|25984.6|25941.6|25934.6|1058
1652148000000|2022-05-10 02:00:00|25966.6|25959.6|25966.6|25959.6|25989.1|25982.1|25936.6|25929.6|772
1652148300000|2022-05-10 02:05:00|25971.6|25964.6|26021.6|26014.6|26026.6|26019.6|25956.6|25949.6|852
1652148600000|2022-05-10 02:10:00|26019.1|26012.1|26026.6|26019.6|26034.1|26027.1|26009.1|26002.1|517
1652148900000|2022-05-10 02:15:00|26021.6|26014.6|26001.6|25994.6|26026.6|26019.6|25979.1|25972.1|364
1652149200000|2022-05-10 02:20:00|26004.1|25997.1|26009.1|26002.1|26016.6|26009.6|25996.6|25989.6|263
1652149500000|2022-05-10 02:25:00|26011.6|26004.6|26079.1|26072.1|26081.6|26074.6|26006.6|25999.6|759
1652149800000|2022-05-10 02:30:00|26081.6|26074.6|26031.6|26024.6|26089.1|26082.1|26029.1|26022.1|432
1652150100000|2022-05-10 02:35:00|26036.6|26029.6|26061.6|26054.6|26066.6|26059.6|26026.6|26019.6|309
1652150400000|2022-05-10 02:40:00|26059.1|26052.1|26021.6|26014.6|26061.6|26054.6|26016.6|26009.6|192
1652150700000|2022-05-10 02:45:00|26019.1|26012.1|26031.6|26024.6|26031.6|26024.6|26014.1|26007.1|103
1652151000000|2022-05-10 02:50:00|26029.1|26022.1|26034.1|26027.1|26039.1|26032.1|26016.6|26009.6|174
1652151300000|2022-05-10 02:55:00|26036.6|26029.6|26026.6|26019.6|26041.6|26034.6|26016.6|26009.6|242
1652151600000|2022-05-10 03:00:00|26029.1|26022.1|26026.6|26019.6|26031.6|26024.6|26014.1|26007.1|141
1652151900000|2022-05-10 03:05:00|26024.1|26017.1|26046.6|26039.6|26046.6|26039.6|26016.6|26009.6|159
1652152200000|2022-05-10 03:10:00|26041.6|26034.6|26051.6|26044.6|26051.6|26044.6|26039.1|26032.1|153
1652152500000|2022-05-10 03:15:00|26049.1|26042.1|26041.6|26034.6|26059.1|26052.1|26026.6|26019.6|166
1652152800000|2022-05-10 03:20:00|26039.1|26032.1|26006.6|25999.6|26044.1|26037.1|25996.6|25989.6|232
1652153100000|2022-05-10 03:25:00|26009.1|26002.1|26006.6|25999.6|26016.6|26009.6|26001.6|25994.6|174
1652153400000|2022-05-10 03:30:00|26004.1|25997.1|25976.6|25969.6|26006.6|25999.6|25966.6|25959.6|753
1652153700000|2022-05-10 03:35:00|25979.1|25972.1|25996.6|25989.6|25999.1|25992.1|25971.6|25964.6|253
1652154000000|2022-05-10 03:40:00|25999.1|25992.1|26021.6|26014.6|26036.6|26029.6|25996.6|25989.6|234
1652154300000|2022-05-10 03:45:00|26019.1|26012.1|26051.6|26044.6|26051.6|26044.6|26009.1|26002.1|240
1652154600000|2022-05-10 03:50:00|26049.1|26042.1|26096.6|26089.6|26106.6|26099.6|26041.6|26034.6|904
1652154900000|2022-05-10 03:55:00|26099.1|26092.1|26076.6|26069.6|26121.6|26114.6|26064.1|26057.1|484
1652155200000|2022-05-10 04:00:00|26074.1|26067.1|26096.6|26089.6|26096.6|26089.6|26066.6|26059.6|241
1652155500000|2022-05-10 04:05:00|26094.1|26087.1|26081.6|26074.6|26111.6|26104.6|26076.6|26069.6|414
1652155800000|2022-05-10 04:10:00|26076.6|26069.6|26074.1|26067.1|26091.6|26084.6|26074.1|26067.1|167
1652156100000|2022-05-10 04:15:00|26076.6|26069.6|26081.6|26074.6|26086.6|26079.6|26066.6|26059.6|229
1652156400000|2022-05-10 04:20:00|26086.6|26079.6|26086.6|26079.6|26096.6|26089.6|26081.6|26074.6|271
1652156700000|2022-05-10 04:25:00|26081.6|26074.6|26081.6|26074.6|26091.6|26084.6|26081.6|26074.6|232
1652157000000|2022-05-10 04:30:00|26086.6|26079.6|26091.6|26084.6|26101.6|26094.6|26081.6|26074.6|199
1652157300000|2022-05-10 04:35:00|26089.1|26082.1|26101.6|26094.6|26101.6|26094.6|26081.6|26074.6|166
1652157600000|2022-05-10 04:40:00|26106.6|26099.6|26121.6|26114.6|26131.6|26124.6|26096.6|26089.6|450
1652157900000|2022-05-10 04:45:00|26119.1|26112.1|26136.6|26129.6|26151.6|26144.6|26116.6|26109.6|613
1652158200000|2022-05-10 04:50:00|26139.1|26132.1|26136.6|26129.6|26141.6|26134.6|26136.6|26129.6|91
1652158500000|2022-05-10 04:55:00|26131.6|26124.6|26136.6|26129.6|26156.6|26149.6|26126.6|26119.6|344
1652158800000|2022-05-10 05:00:00|26134.1|26127.1|26131.6|26124.6|26161.6|26154.6|26119.1|26112.1|528
1652159100000|2022-05-10 05:05:00|26134.1|26127.1|26176.6|26169.6|26186.6|26179.6|26131.6|26124.6|595
1652159400000|2022-05-10 05:10:00|26176.5|26169.5|26191.5|26184.5|26196.5|26189.5|26176.5|26169.5|417
1652159700000|2022-05-10 05:15:00|26189|26182|26189|26182|26201.5|26194.5|26166.5|26159.5|636
1652160000000|2022-05-10 05:20:00|26191.5|26184.5|26174|26167|26191.5|26184.5|26151.5|26144.5|381
1652160300000|2022-05-10 05:25:00|26176.5|26169.5|26211.5|26204.5|26211.5|26204.5|26171.5|26164.5|502
1652160600000|2022-05-10 05:30:00|26206.5|26199.5|26224|26217|26231.5|26224.5|26194|26187|600
1652160900000|2022-05-10 05:35:00|26226.5|26219.5|26246.5|26239.5|26249|26242|26221.5|26214.5|394
1652161200000|2022-05-10 05:40:00|26249|26242|26231.5|26224.5|26249|26242|26226.5|26219.5|455
1652161500000|2022-05-10 05:45:00|26236.5|26229.5|26231.5|26224.5|26251.5|26244.5|26231.5|26224.5|366
1652161800000|2022-05-10 05:50:00|26229|26222|26221.5|26214.5|26251.5|26244.5|26211.5|26204.5|671
1652162100000|2022-05-10 05:55:00|26216.5|26209.5|26186.5|26179.5|26221.5|26214.5|26186.5|26179.5|997
1652162400000|2022-05-10 06:00:00|26179|26172|26221.5|26214.5|26231.5|26224.5|26151.5|26144.5|2557
1652162700000|2022-05-10 06:05:00|26219|26212|26181.5|26174.5|26241.5|26234.5|26181.5|26174.5|928
1652163000000|2022-05-10 06:10:00|26179|26172|26271.5|26264.5|26271.5|26264.5|26171.5|26164.5|855
1652163300000|2022-05-10 06:15:00|26266.5|26259.5|26266.5|26259.5|26271.5|26264.5|26239|26232|755
1652163600000|2022-05-10 06:20:00|26271.5|26264.5|26284|26277|26286.5|26279.5|26261.5|26254.5|466
1652163900000|2022-05-10 06:25:00|26281.5|26274.5|26269|26262|26281.5|26274.5|26264|26257|224
1652164200000|2022-05-10 06:30:00|26271.5|26264.5|26269|26262|26279|26272|26266.5|26259.5|49
1652164500000|2022-05-10 06:35:00|26271.5|26264.5|26294|26287|26299|26292|26266.5|26259.5|38
1652164800000|2022-05-10 06:40:00|26291.5|26284.5|26309|26302|26319|26312|26284|26277|74
1652165100000|2022-05-10 06:45:00|26311.5|26304.5|26299|26292|26319|26312|26294|26287|109
1652165400000|2022-05-10 06:50:00|26296.5|26289.5|26321.5|26314.5|26329|26322|26294|26287|34
1652165700000|2022-05-10 06:55:00|26319|26312|26314|26307|26331.5|26324.5|26314|26307|67
1652166000000|2022-05-10 07:00:00|26316.5|26309.5|26271.5|26264.5|26319|26312|26271.5|26264.5|169
1652166300000|2022-05-10 07:05:00|26276.5|26269.5|26266.5|26259.5|26311.5|26304.5|26266.5|26259.5|78
1652166600000|2022-05-10 07:10:00|26269|26262|26279|26272|26281.5|26274.5|26246.5|26239.5|139
1652166900000|2022-05-10 07:15:00|26276.5|26269.5|26289|26282|26301.5|26294.5|26266.5|26259.5|77
1652167200000|2022-05-10 07:20:00|26291.5|26284.5|26329|26322|26331.5|26324.5|26289|26282|87
1652167500000|2022-05-10 07:25:00|26326.5|26319.5|26291.5|26284.5|26331.5|26324.5|26291.5|26284.5|183
1652167800000|2022-05-10 07:30:00|26294|26287|26241.5|26234.5|26294|26287|26226.5|26219.5|415
1652168100000|2022-05-10 07:35:00|26246.5|26239.5|26286.5|26279.5|26294|26287|26236.5|26229.5|218
1652168400000|2022-05-10 07:40:00|26291.5|26284.5|26246.5|26239.5|26296.5|26289.5|26236.5|26229.5|171
1652168700000|2022-05-10 07:45:00|26249|26242|26216.5|26209.5|26256.5|26249.5|26196.5|26189.5|347
1652169000000|2022-05-10 07:50:00|26214|26207|26204|26197|26236.5|26229.5|26199|26192|141
1652169300000|2022-05-10 07:55:00|26206.5|26199.5|26196.5|26189.5|26226.5|26219.5|26194|26187|187
1652169600000|2022-05-10 08:00:00|26199|26192|26191.5|26184.5|26214|26207|26179|26172|257
1652169900000|2022-05-10 08:05:00|26186.5|26179.5|26231.5|26224.5|26231.5|26224.5|26181.5|26174.5|101
1652170200000|2022-05-10 08:10:00|26229|26222|26209|26202|26241.5|26234.5|26204|26197|103
1652170500000|2022-05-10 08:15:00|26206.5|26199.5|26236.5|26229.5|26241.5|26234.5|26206.5|26199.5|88
1652170800000|2022-05-10 08:20:00|26239|26232|26251.5|26244.5|26256.5|26249.5|26231.5|26224.5|205
1652171100000|2022-05-10 08:25:00|26249|26242|26256.5|26249.5|26281.5|26274.5|26241.5|26234.5|211
1652171400000|2022-05-10 08:30:00|26259|26252|26276.5|26269.5|26279|26272|26259|26252|185
1652171700000|2022-05-10 08:35:00|26274|26267|26281.5|26274.5|26291.5|26284.5|26271.5|26264.5|137
1652172000000|2022-05-10 08:40:00|26279|26272|26256.5|26249.5|26281.5|26274.5|26249|26242|168
1652172300000|2022-05-10 08:45:00|26259|26252|26241.5|26234.5|26261.5|26254.5|26231.5|26224.5|276
1652172600000|2022-05-10 08:50:00|26244|26237|26211.5|26204.5|26249|26242|26206.5|26199.5|177
1652172900000|2022-05-10 08:55:00|26216.5|26209.5|26231.5|26224.5|26236.5|26229.5|26209|26202|85
1652173200000|2022-05-10 09:00:00|26236.5|26229.5|26236.5|26229.5|26246.5|26239.5|26221.5|26214.5|112
1652173500000|2022-05-10 09:05:00|26234|26227|26261.5|26254.5|26261.5|26254.5|26234|26227|132
1652173800000|2022-05-10 09:10:00|26256.5|26249.5|26271.5|26264.5|26271.5|26264.5|26251.5|26244.5|133
1652174100000|2022-05-10 09:15:00|26269|26262|26256.5|26249.5|26271.5|26264.5|26251.5|26244.5|66
1652174400000|2022-05-10 09:20:00|26251.5|26244.5|26251.5|26244.5|26271.5|26264.5|26246.5|26239.5|92
1652174700000|2022-05-10 09:25:00|26254|26247|26244|26237|26261.5|26254.5|26241.5|26234.5|98
1652175000000|2022-05-10 09:30:00|26246.5|26239.5|26261.5|26254.5|26261.5|26254.5|26241.5|26234.5|36
1652175300000|2022-05-10 09:35:00|26259|26252|26281.5|26274.5|26281.5|26274.5|26246.5|26239.5|144
1652175600000|2022-05-10 09:40:00|26279|26272|26266.5|26259.5|26291.5|26284.5|26261.5|26254.5|133
1652175900000|2022-05-10 09:45:00|26269|26262|26246.5|26239.5|26269|26262|26241.5|26234.5|154
1652176200000|2022-05-10 09:50:00|26249|26242|26206.5|26199.5|26256.5|26249.5|26206.5|26199.5|190
1652176500000|2022-05-10 09:55:00|26209|26202|26191.5|26184.5|26216.5|26209.5|26191.5|26184.5|232
1652176800000|2022-05-10 10:00:00|26194|26187|26176.5|26169.5|26201.5|26194.5|26161.5|26154.5|205
1652177100000|2022-05-10 10:05:00|26179|26172|26186.5|26179.5|26201.5|26194.5|26171.5|26164.5|65
1652177400000|2022-05-10 10:10:00|26189|26182|26181.5|26174.5|26199|26192|26181.5|26174.5|80
1652177700000|2022-05-10 10:15:00|26186.5|26179.5|26176.5|26169.5|26191.5|26184.5|26151.5|26144.5|160
1652178000000|2022-05-10 10:20:00|26179|26172|26191.5|26184.5|26191.5|26184.5|26169|26162|160
1652178300000|2022-05-10 10:25:00|26189|26182|26186.5|26179.5|26196.5|26189.5|26176.5|26169.5|67
1652178600000|2022-05-10 10:30:00|26184|26177|26211.5|26204.5|26211.5|26204.5|26184|26177|62
1652178900000|2022-05-10 10:35:00|26209|26202|26211.5|26204.5|26216.5|26209.5|26206.5|26199.5|38
1652179200000|2022-05-10 10:40:00|26214|26207|26201.5|26194.5|26221.5|26214.5|26199|26192|78
1652179500000|2022-05-10 10:45:00|26204|26197|26186.5|26179.5|26216.5|26209.5|26176.5|26169.5|79
1652179800000|2022-05-10 10:50:00|26181.5|26174.5|26171.5|26164.5|26191.5|26184.5|26166.5|26159.5|99
1652180100000|2022-05-10 10:55:00|26176.5|26169.5|26161.5|26154.5|26184|26177|26161.5|26154.5|93
1652180400000|2022-05-10 11:00:00|26156.5|26149.5|26146.5|26139.5|26176.5|26169.5|26141.5|26134.5|125
1652180700000|2022-05-10 11:05:00|26144|26137|26149|26142|26151.5|26144.5|26136.5|26129.5|94
1652181000000|2022-05-10 11:10:00|26151.5|26144.5|26149|26142|26159|26152|26146.5|26139.5|56
1652181300000|2022-05-10 11:15:00|26146.5|26139.5|26116.5|26109.5|26146.5|26139.5|26116.5|26109.5|100
1652181600000|2022-05-10 11:20:00|26114|26107|26121.5|26114.5|26126.5|26119.5|26106.5|26099.5|203
1652181900000|2022-05-10 11:25:00|26114|26107|26126.5|26119.5|26129|26122|26096.5|26089.5|233
1652182200000|2022-05-10 11:30:00|26121.5|26114.5|26146.5|26139.5|26146.5|26139.5|26106.5|26099.5|83
1652182500000|2022-05-10 11:35:00|26144|26137|26146.5|26139.5|26151.5|26144.5|26141.5|26134.5|27
1652182800000|2022-05-10 11:40:00|26141.5|26134.5|26119|26112|26151.5|26144.5|26116.5|26109.5|65
1652183100000|2022-05-10 11:45:00|26121.5|26114.5|26146.5|26139.5|26149|26142|26119|26112|245
1652183400000|2022-05-10 11:50:00|26144|26137|26116.5|26109.5|26151.5|26144.5|26116.5|26109.5|50
1652183700000|2022-05-10 11:55:00|26119|26112|26146.5|26139.5|26151.5|26144.5|26116.5|26109.5|28
1652184000000|2022-05-10 12:00:00|26144|26137|26166.5|26159.5|26171.5|26164.5|26141.5|26134.5|261
1652184300000|2022-05-10 12:05:00|26161.5|26154.5|26171.5|26164.5|26191.5|26184.5|26159|26152|149
1652184600000|2022-05-10 12:10:00|26174|26167|26191.5|26184.5|26196.5|26189.5|26174|26167|65
1652184900000|2022-05-10 12:15:00|26194|26187|26196.5|26189.5|26196.5|26189.5|26181.5|26174.5|88
1652185200000|2022-05-10 12:20:00|26199|26192|26199|26192|26201.5|26194.5|26191.5|26184.5|59
1652185500000|2022-05-10 12:25:00|26201.5|26194.5|26196.5|26189.5|26206.5|26199.5|26189|26182|74
1652185800000|2022-05-10 12:30:00|26191.5|26184.5|26201.5|26194.5|26216.5|26209.5|26186.5|26179.5|145
1652186100000|2022-05-10 12:35:00|26204|26197|26241.5|26234.5|26246.5|26239.5|26201.5|26194.5|174
1652186400000|2022-05-10 12:40:00|26244|26237|26231.5|26224.5|26246.5|26239.5|26226.5|26219.5|105
1652186700000|2022-05-10 12:45:00|26229|26222|26226.5|26219.5|26236.5|26229.5|26221.5|26214.5|113
1652187000000|2022-05-10 12:50:00|26229|26222|26266.5|26259.5|26269|26262|26226.5|26219.5|162
1652187300000|2022-05-10 12:55:00|26261.5|26254.5|26271.5|26264.5|26281.5|26274.5|26251.5|26244.5|166
1652187600000|2022-05-10 13:00:00|26274|26267|26296.5|26289.5|26296.5|26289.5|26271.5|26264.5|246
1652187900000|2022-05-10 13:05:00|26291.5|26284.5|26291.5|26284.5|26306.5|26299.5|26281.5|26274.5|123
1652188200000|2022-05-10 13:10:00|26294|26287|26291.5|26284.5|26301.5|26294.5|26286.5|26279.5|58
1652188500000|2022-05-10 13:15:00|26286.5|26279.5|26291.5|26284.5|26301.5|26294.5|26286.5|26279.5|71
1652188800000|2022-05-10 13:20:00|26289|26282|26296.5|26289.5|26301.5|26294.5|26286.5|26279.5|122
1652189100000|2022-05-10 13:25:00|26291.5|26284.5|26296.5|26289.5|26296.5|26289.5|26281.5|26274.5|119
1652189400000|2022-05-10 13:30:00|26301.5|26294.5|26266.5|26259.5|26336.5|26329.5|26264|26257|611
1652189700000|2022-05-10 13:35:00|26264|26257|26251.5|26244.5|26266.5|26259.5|26231.5|26224.5|377
1652190000000|2022-05-10 13:40:00|26249|26242|26206.5|26199.5|26256.5|26249.5|26204|26197|231
1652190300000|2022-05-10 13:45:00|26204|26197|26181.5|26174.5|26204|26197|26171.5|26164.5|367
1652190600000|2022-05-10 13:50:00|26184|26177|26216.5|26209.5|26226.5|26219.5|26176.5|26169.5|231
1652190900000|2022-05-10 13:55:00|26214|26207|26261.5|26254.5|26261.5|26254.5|26206.5|26199.5|267
1652191200000|2022-05-10 14:00:00|26256.5|26249.5|26281.5|26274.5|26291.5|26284.5|26234|26227|267
1652191500000|2022-05-10 14:05:00|26279|26272|26271.5|26264.5|26301.5|26294.5|26264|26257|375
1652191800000|2022-05-10 14:10:00|26274|26267|26259|26252|26301.5|26294.5|26241.5|26234.5|247
1652192100000|2022-05-10 14:15:00|26256.5|26249.5|26264|26257|26289|26282|26251.5|26244.5|348
1652192400000|2022-05-10 14:20:00|26261.5|26254.5|26241.5|26234.5|26281.5|26274.5|26219|26212|295
1652192700000|2022-05-10 14:25:00|26239|26232|26204|26197|26246.5|26239.5|26181.5|26174.5|357
1652193000000|2022-05-10 14:30:00|26201.5|26194.5|26189|26182|26221.5|26214.5|26176.5|26169.5|253
1652193300000|2022-05-10 14:35:00|26191.5|26184.5|26146.5|26139.5|26194|26187|26141.5|26134.5|345
1652193600000|2022-05-10 14:40:00|26149|26142|26161.5|26154.5|26161.5|26154.5|26114|26107|383
1652193900000|2022-05-10 14:45:00|26159|26152|26101.5|26094.5|26159|26152|26086.5|26079.5|296
1652194200000|2022-05-10 14:50:00|26099|26092|26126.5|26119.5|26131.5|26124.5|26069|26062|404
1652194500000|2022-05-10 14:55:00|26124|26117|26091.5|26084.5|26124|26117|26086.5|26079.5|230
1652194800000|2022-05-10 15:00:00|26086.5|26079.5|26076.5|26069.5|26121.5|26114.5|26056.5|26049.5|389
1652195100000|2022-05-10 15:05:00|26079|26072|26034|26027|26079|26072|26031.5|26024.5|356
1652195400000|2022-05-10 15:10:00|26031.5|26024.5|26016.5|26009.5|26056.5|26049.5|26011.5|26004.5|354
1652195700000|2022-05-10 15:15:00|26014|26007|26079|26072|26081.5|26074.5|26001.5|25994.5|339
1652196000000|2022-05-10 15:20:00|26081.5|26074.5|26026.5|26019.5|26081.5|26074.5|26016.5|26009.5|221
1652196300000|2022-05-10 15:25:00|26024|26017|26034|26027|26041.5|26034.5|25991.5|25984.5|301
1652196600000|2022-05-10 15:30:00|26036.5|26029.5|26016.5|26009.5|26056.5|26049.5|25991.5|25984.5|400
1652196900000|2022-05-10 15:35:00|26019|26012|26074|26067|26081.5|26074.5|26011.5|26004.5|345
1652197200000|2022-05-10 15:40:00|26071.5|26064.5|26056.5|26049.5|26086.5|26079.5|26036.5|26029.5|245
1652197500000|2022-05-10 15:45:00|26054|26047|26016.5|26009.5|26056.5|26049.5|26006.5|25999.5|194
1652197800000|2022-05-10 15:50:00|26019|26012|26021.5|26014.5|26029|26022|25971.5|25964.5|206
1652198100000|2022-05-10 15:55:00|26026.5|26019.5|26021.5|26014.5|26044|26037|25974|25967|256
1652198400000|2022-05-10 16:00:00|26026.5|26019.5|26056.5|26049.5|26064|26057|26006.5|25999.5|254
1652198700000|2022-05-10 16:05:00|26059|26052|25981.5|25974.5|26061.5|26054.5|25979|25972|267
1652199000000|2022-05-10 16:10:00|25986.5|25979.5|26001.5|25994.5|26034|26027|25966.5|25959.5|257
1652199300000|2022-05-10 16:15:00|25999|25992|25981.5|25974.5|26036.5|26029.5|25976.5|25969.5|154
1652199600000|2022-05-10 16:20:00|25979|25972|25971.5|25964.5|26001.5|25994.5|25966.5|25959.5|122
1652199900000|2022-05-10 16:25:00|25969|25962|25979|25972|25996.5|25989.5|25961.5|25954.5|135
1652200200000|2022-05-10 16:30:00|25976.5|25969.5|25941.5|25934.5|26001.5|25994.5|25916.5|25909.5|383
1652200500000|2022-05-10 16:35:00|25934|25927|25944|25937|25969|25962|25931.5|25924.5|220
1652200800000|2022-05-10 16:40:00|25941.5|25934.5|25971.5|25964.5|25981.5|25974.5|25936.5|25929.5|225
1652201100000|2022-05-10 16:45:00|25976.5|25969.5|25991.5|25984.5|26024|26017|25964|25957|281
1652201400000|2022-05-10 16:50:00|25989|25982|25944|25937|25994|25987|25941.5|25934.5|148
1652201700000|2022-05-10 16:55:00|25941.5|25934.5|25951.5|25944.5|25971.5|25964.5|25941.5|25934.5|169
1652202000000|2022-05-10 17:00:00|25946.5|25939.5|26011.5|26004.5|26021.5|26014.5|25941.5|25934.5|224
1652202300000|2022-05-10 17:05:00|26014|26007|26034|26027|26046.5|26039.5|26009|26002|222
1652202600000|2022-05-10 17:10:00|26031.5|26024.5|26011.5|26004.5|26036.5|26029.5|25991.5|25984.5|98
1652202900000|2022-05-10 17:15:00|26006.5|25999.5|25986.5|25979.5|26021.5|26014.5|25971.5|25964.5|229
1652203200000|2022-05-10 17:20:00|25991.5|25984.5|25991.5|25984.5|26001.5|25994.5|25951.5|25944.5|326
1652203500000|2022-05-10 17:25:00|25994|25987|26056.5|26049.5|26059|26052|25991.5|25984.5|243
1652203800000|2022-05-10 17:30:00|26061.5|26054.5|26101.5|26094.5|26106.5|26099.5|26061.5|26054.5|194
1652204100000|2022-05-10 17:35:00|26104|26097|26141.5|26134.5|26151.5|26144.5|26101.5|26094.5|325
1652204400000|2022-05-10 17:40:00|26144|26137|26171.5|26164.5|26191.5|26184.5|26141.5|26134.5|285
1652204700000|2022-05-10 17:45:00|26174|26167|26206.5|26199.5|26216.5|26209.5|26169|26162|235
1652205000000|2022-05-10 17:50:00|26209|26202|26204|26197|26221.5|26214.5|26176.5|26169.5|346
1652205300000|2022-05-10 17:55:00|26206.5|26199.5|26229|26222|26231.5|26224.5|26191.5|26184.5|174
1652205600000|2022-05-10 18:00:00|26231.5|26224.5|26221.5|26214.5|26236.5|26229.5|26201.5|26194.5|221
1652205900000|2022-05-10 18:05:00|26224|26217|26184|26177|26231.5|26224.5|26176.5|26169.5|313
1652206200000|2022-05-10 18:10:00|26186.5|26179.5|26221.5|26214.5|26231.5|26224.5|26169|26162|201
1652206500000|2022-05-10 18:15:00|26219|26212|26184|26177|26226.5|26219.5|26131.5|26124.5|397
1652206800000|2022-05-10 18:20:00|26181.5|26174.5|26156.5|26149.5|26204|26197|26146.5|26139.5|256
1652207100000|2022-05-10 18:25:00|26159|26152|26151.5|26144.5|26161.5|26154.5|26111.5|26104.5|296
1652207400000|2022-05-10 18:30:00|26154|26147|26154|26147|26171.5|26164.5|26136.5|26129.5|141
1652207700000|2022-05-10 18:35:00|26151.5|26144.5|26156.5|26149.5|26186.5|26179.5|26151.5|26144.5|218
1652208000000|2022-05-10 18:40:00|26151.5|26144.5|26209|26202|26221.5|26214.5|26129|26122|244
1652208300000|2022-05-10 18:45:00|26206.5|26199.5|26161.5|26154.5|26214|26207|26131.5|26124.5|168
1652208600000|2022-05-10 18:50:00|26156.5|26149.5|26184|26177|26201.5|26194.5|26154|26147|239
1652208900000|2022-05-10 18:55:00|26186.5|26179.5|26186.5|26179.5|26191.5|26184.5|26134|26127|240
1652209200000|2022-05-10 19:00:00|26189|26182|26186.5|26179.5|26206.5|26199.5|26161.5|26154.5|279
1652209500000|2022-05-10 19:05:00|26191.5|26184.5|26189|26182|26231.5|26224.5|26181.5|26174.5|227
1652209800000|2022-05-10 19:10:00|26186.5|26179.5|26196.5|26189.5|26206.5|26199.5|26171.5|26164.5|169
1652210100000|2022-05-10 19:15:00|26194|26187|26191.5|26184.5|26219|26212|26161.5|26154.5|218
1652210400000|2022-05-10 19:20:00|26189|26182|26181.5|26174.5|26194|26187|26179|26172|9
1652210700000|2022-05-10 19:25:00|26136.5|26129.5|26121.5|26114.5|26151.5|26144.5|26091.5|26084.5|300
1652211000000|2022-05-10 19:30:00|26126.5|26119.5|26096.5|26089.5|26126.5|26119.5|26079|26072|268
1652211300000|2022-05-10 19:35:00|26094|26087|26076.5|26069.5|26116.5|26109.5|26061.5|26054.5|205
1652211600000|2022-05-10 19:40:00|26071.5|26064.5|26064|26057|26086.5|26079.5|26051.5|26044.5|152
1652211900000|2022-05-10 19:45:00|26066.5|26059.5|26101.5|26094.5|26124|26117|26046.5|26039.5|218
1652212200000|2022-05-10 19:50:00|26094|26087|26101.5|26094.5|26111.5|26104.5|26071.5|26064.5|501
1652212500000|2022-05-10 19:55:00|26104|26097|26111.5|26104.5|26121.5|26114.5|26081.5|26074.5|701
1652212800000|2022-05-10 20:00:00|26109|26102|26071.5|26064.5|26109|26102|26061.5|26054.5|122
1652213100000|2022-05-10 20:05:00|26074|26067|26094|26087|26111.5|26104.5|26074|26067|88
1652213400000|2022-05-10 20:10:00|26096.5|26089.5|26094|26087|26104|26097|26091.5|26084.5|28
1652213700000|2022-05-10 20:15:00|26096.5|26089.5|26104|26097|26106.5|26099.5|26091.5|26084.5|13
1652214000000|2022-05-10 20:20:00|26091.5|26084.5|26086.5|26079.5|26094|26087|26081.5|26074.5|88
1652214300000|2022-05-10 20:25:00|26084|26077|26089|26082|26094|26087|26079|26072|14
1652214600000|2022-05-10 20:30:00|26091.5|26084.5|26089|26082|26099|26092|26089|26082|11
1652214900000|2022-05-10 20:35:00|26086.5|26079.5|26096.5|26089.5|26101.5|26094.5|26086.5|26079.5|2
1652215200000|2022-05-10 20:40:00|26094|26087|26089|26082|26096.5|26089.5|26086.5|26079.5|7
1652215500000|2022-05-10 20:45:00|26086.5|26079.5|26074|26067|26086.5|26079.5|26066.5|26059.5|68
1652215800000|2022-05-10 20:50:00|26076.5|26069.5|26086.5|26079.5|26086.5|26079.5|26074|26067|25
1652216100000|2022-05-10 20:55:00|26089|26082|26070.5|26055.5|26091.5|26084.5|26066.5|26055.5|53
1652216400000|2022-05-10 21:00:00|26068|26053|26093|26078|26093|26078|26068|26053|0
1652216700000|2022-05-10 21:05:00|26095.5|26080.5|26105.5|26090.5|26105.5|26090.5|26095.5|26080.5|1
1652217000000|2022-05-10 21:10:00|26080.5|26065.5|26073|26058|26080.5|26065.5|26070.5|26055.5|4
1652217300000|2022-05-10 21:15:00|26084.2|26054.2|26086.4|26056.4|26087.1|26057.1|26083.4|26053.4|12114
1652217600000|2022-05-10 21:20:00|26086.1|26056.1|26085.1|26055.1|26087.2|26057.2|26085.1|26055.1|0
1652217900000|2022-05-10 21:25:00|26084.9|26054.9|26082.1|26052.1|26086.3|26056.3|26080.1|26050.1|0
1652218200000|2022-05-10 21:30:00|26081.7|26051.7|26080.8|26050.8|26083|26053|26080.3|26050.3|0
1652218500000|2022-05-10 21:35:00|26081|26051|26080|26050|26081.4|26051.4|26078.5|26048.5|0
1652218800000|2022-05-10 21:40:00|26080.2|26050.2|26082.1|26052.1|26082.1|26052.1|26080|26050|0
1652219100000|2022-05-10 21:45:00|26081.8|26051.8|26080.2|26050.2|26081.8|26051.8|26078.5|26048.5|0
1652219400000|2022-05-10 21:50:00|26080.8|26050.8|26082.1|26052.1|26082.1|26052.1|26080.7|26050.7|0
1652219700000|2022-05-10 21:55:00|26082.3|26052.3|26081.8|26051.8|26083.8|26053.8|26081|26051|0
1652220000000|2022-05-10 22:00:00|26079.2|26049.2|26083|26068|26086.1|26068|26073|26043|2
1652220300000|2022-05-10 22:05:00|26080.5|26065.5|26085.5|26070.5|26090.5|26075.5|26078|26063|9
1652220600000|2022-05-10 22:10:00|26088|26073|26083|26068|26088|26073|26083|26068|5
1652220900000|2022-05-10 22:15:00|26085.5|26070.5|26083|26068|26090.5|26075.5|26083|26068|6
1652221200000|2022-05-10 22:20:00|26085.5|26070.5|26088|26073|26088|26073|26085.5|26070.5|4
1652221500000|2022-05-10 22:25:00|26085.5|26070.5|26085.5|26070.5|26085.5|26070.5|26083|26068|2
1652221800000|2022-05-10 22:30:00|26088|26073|26088|26073|26090.5|26075.5|26088|26073|2
1652222400000|2022-05-10 22:40:00|26090.5|26075.5|26088|26073|26095.5|26080.5|26088|26073|4
1652222700000|2022-05-10 22:45:00|26090.5|26075.5|26095.5|26080.5|26098|26083|26090.5|26075.5|2
1652223000000|2022-05-10 22:50:00|26090.5|26075.5|26098|26083|26098|26083|26090.5|26075.5|4
1652223300000|2022-05-10 22:55:00|26095.5|26080.5|26095.5|26080.5|26095.5|26080.5|26095.5|26080.5|0
1652223600000|2022-05-10 23:00:00|26098|26083|26098|26083|26100.5|26085.5|26095.5|26080.5|10
1652223900000|2022-05-10 23:05:00|26095.5|26080.5|26098|26083|26098|26083|26095.5|26080.5|0
1652224200000|2022-05-10 23:10:00|26100.5|26085.5|26098|26083|26103|26088|26098|26083|3
1652224500000|2022-05-10 23:15:00|26095.5|26080.5|26083|26068|26095.5|26080.5|26080.5|26065.5|17
1652224800000|2022-05-10 23:20:00|26080.5|26065.5|26093|26078|26093|26078|26080.5|26065.5|4
1652225100000|2022-05-10 23:25:00|26090.5|26075.5|26100.5|26085.5|26100.5|26085.5|26090.5|26075.5|3
1652225400000|2022-05-10 23:30:00|26098|26083|26061.5|26054.5|26098|26087|26056.5|26049.5|31026
1652225700000|2022-05-10 23:35:00|26064|26057|26046.5|26039.5|26066.5|26059.5|26046.5|26039.5|119
1652226000000|2022-05-10 23:40:00|26049|26042|26026.5|26019.5|26056.5|26049.5|26026.5|26019.5|290
1652226300000|2022-05-10 23:45:00|26021.5|26014.5|26021.5|26014.5|26041.5|26034.5|26006.5|25999.5|318
1652226600000|2022-05-10 23:50:00|26024|26017|26016.5|26009.5|26026.5|26019.5|26001.5|25994.5|185
1652226900000|2022-05-10 23:55:00|26019|26012|26059|26052|26071.5|26064.5|26016.5|26009.5|491
1652227200000|2022-05-11 00:00:00|26056.5|26049.5|26091.5|26084.5|26091.5|26084.5|25986.5|25979.5|1238
1652227500000|2022-05-11 00:05:00|26086.5|26079.5|26221.5|26214.5|26231.5|26224.5|26081.5|26074.5|1410
1652227800000|2022-05-11 00:10:00|26219|26212|26169|26162|26226.5|26219.5|26161.5|26154.5|648
1652228100000|2022-05-11 00:15:00|26166.5|26159.5|26216.5|26209.5|26226.5|26219.5|26156.5|26149.5|741
1652228400000|2022-05-11 00:20:00|26211.5|26204.5|26181.5|26174.5|26211.5|26204.5|26176.5|26169.5|344
1652228700000|2022-05-11 00:25:00|26184|26177|26116.5|26109.5|26196.5|26189.5|26116.5|26109.5|443
1652229000000|2022-05-11 00:30:00|26114|26107|26136.5|26129.5|26141.5|26134.5|26096.5|26089.5|533
1652229300000|2022-05-11 00:35:00|26134|26127|26084|26077|26136.5|26129.5|26081.5|26074.5|386
1652229600000|2022-05-11 00:40:00|26081.5|26074.5|26076.5|26069.5|26086.5|26079.5|26051.5|26044.5|514
1652229900000|2022-05-11 00:45:00|26074|26067|26044|26037|26074|26067|26026.5|26019.5|351
1652230200000|2022-05-11 00:50:00|26041.5|26034.5|26091.5|26084.5|26096.5|26089.5|26026.5|26019.5|587
1652230500000|2022-05-11 00:55:00|26086.5|26079.5|26111.5|26104.5|26174|26167|26081.5|26074.5|649
1652230800000|2022-05-11 01:00:00|26109|26102|26061.5|26054.5|26111.5|26104.5|26046.5|26039.5|486
1652231100000|2022-05-11 01:05:00|26059|26052|26046.5|26039.5|26079|26072|26041.5|26034.5|240
1652231400000|2022-05-11 01:10:00|26051.5|26044.5|26046.5|26039.5|26066.5|26059.5|26031.5|26024.5|217
1652231700000|2022-05-11 01:15:00|26049|26042|26106.5|26099.5|26121.5|26114.5|26046.5|26039.5|372
1652232000000|2022-05-11 01:20:00|26104|26097|26106.5|26099.5|26131.5|26124.5|26091.5|26084.5|355
1652232300000|2022-05-11 01:25:00|26101.5|26094.5|26134|26127|26136.5|26129.5|26096.5|26089.5|171
1652232600000|2022-05-11 01:30:00|26131.5|26124.5|26146.5|26139.5|26161.5|26154.5|26119|26112|367
1652232900000|2022-05-11 01:35:00|26151.5|26144.5|26166.5|26159.5|26171.5|26164.5|26131.5|26124.5|261
1652233200000|2022-05-11 01:40:00|26169|26162|26191.5|26184.5|26206.5|26199.5|26166.5|26159.5|536
1652233500000|2022-05-11 01:45:00|26194|26187|26191.5|26184.5|26196.5|26189.5|26161.5|26154.5|601
1652233800000|2022-05-11 01:50:00|26189|26182|26234|26227|26239|26232|26161.5|26154.5|518
1652234100000|2022-05-11 01:55:00|26236.5|26229.5|26236.5|26229.5|26261.5|26254.5|26226.5|26219.5|506
1652234400000|2022-05-11 02:00:00|26231.5|26224.5|26196.5|26189.5|26231.5|26224.5|26186.5|26179.5|551
1652234700000|2022-05-11 02:05:00|26199|26192|26271.5|26264.5|26271.5|26264.5|26199|26192|493
1652235000000|2022-05-11 02:10:00|26269|26262|26261.5|26254.5|26286.5|26279.5|26256.5|26249.5|407
1652235300000|2022-05-11 02:15:00|26264|26257|26266.5|26259.5|26271.5|26264.5|26246.5|26239.5|206
1652235600000|2022-05-11 02:20:00|26271.5|26264.5|26261.5|26254.5|26276.5|26269.5|26256.5|26249.5|368
1652235900000|2022-05-11 02:25:00|26264|26257|26256.5|26249.5|26271.5|26264.5|26249|26242|369
1652236200000|2022-05-11 02:30:00|26251.5|26244.5|26271.5|26264.5|26276.5|26269.5|26251.5|26244.5|128
1652236500000|2022-05-11 02:35:00|26269|26262|26221.5|26214.5|26269|26262|26216.5|26209.5|340
1652236800000|2022-05-11 02:40:00|26226.5|26219.5|26206.5|26199.5|26234|26227|26196.5|26189.5|138
1652237100000|2022-05-11 02:45:00|26204|26197|26221.5|26214.5|26224|26217|26204|26197|57
1652237400000|2022-05-11 02:50:00|26219|26212|26221.5|26214.5|26231.5|26224.5|26214|26207|93
1652237700000|2022-05-11 02:55:00|26216.5|26209.5|26224|26217|26226.5|26219.5|26216.5|26209.5|70
1652238000000|2022-05-11 03:00:00|26221.5|26214.5|26226.5|26219.5|26226.5|26219.5|26211.5|26204.5|104
1652238300000|2022-05-11 03:05:00|26224|26217|26231.5|26224.5|26236.5|26229.5|26221.5|26214.5|136
1652238600000|2022-05-11 03:10:00|26229|26222|26211.5|26204.5|26229|26222|26206.5|26199.5|108
1652238900000|2022-05-11 03:15:00|26206.5|26199.5|26229|26222|26231.5|26224.5|26201.5|26194.5|89
1652239200000|2022-05-11 03:20:00|26226.5|26219.5|26246.5|26239.5|26246.5|26239.5|26226.5|26219.5|198
1652239500000|2022-05-11 03:25:00|26244|26237|26241.5|26234.5|26251.5|26244.5|26236.5|26229.5|102
1652239800000|2022-05-11 03:30:00|26246.5|26239.5|26236.5|26229.5|26261.5|26254.5|26236.5|26229.5|237
1652240100000|2022-05-11 03:35:00|26241.5|26234.5|26241.5|26234.5|26256.5|26249.5|26236.5|26229.5|155
1652240400000|2022-05-11 03:40:00|26244|26237|26246.5|26239.5|26249|26242|26216.5|26209.5|245
1652240700000|2022-05-11 03:45:00|26244|26237|26286.5|26279.5|26296.5|26289.5|26244|26237|426
1652241000000|2022-05-11 03:50:00|26284|26277|26244|26237|26289|26282|26231.5|26224.5|468
1652241300000|2022-05-11 03:55:00|26246.5|26239.5|26249|26242|26256.5|26249.5|26244|26237|165
1652241600000|2022-05-11 04:00:00|26246.5|26239.5|26261.5|26254.5|26266.5|26259.5|26236.5|26229.5|156
1652241900000|2022-05-11 04:05:00|26259|26252|26256.5|26249.5|26266.5|26259.5|26251.5|26244.5|170
1652242200000|2022-05-11 04:10:00|26259|26252|26266.5|26259.5|26276.5|26269.5|26256.5|26249.5|155
1652242500000|2022-05-11 04:15:00|26264|26257|26246.5|26239.5|26271.5|26264.5|26241.5|26234.5|173
1652242800000|2022-05-11 04:20:00|26244|26237|26236.5|26229.5|26249|26242|26236.5|26229.5|133
1652243100000|2022-05-11 04:25:00|26239|26232|26211.5|26204.5|26251.5|26244.5|26206.5|26199.5|429
1652243400000|2022-05-11 04:30:00|26216.5|26209.5|26219|26212|26221.5|26214.5|26194|26187|313
1652243700000|2022-05-11 04:35:00|26221.5|26214.5|26211.5|26204.5|26226.5|26219.5|26189|26182|237
1652244000000|2022-05-11 04:40:00|26214|26207|26194|26187|26216.5|26209.5|26191.5|26184.5|190
1652244300000|2022-05-11 04:45:00|26196.5|26189.5|26196.5|26189.5|26209|26202|26191.5|26184.5|163
1652244600000|2022-05-11 04:50:00|26199|26192|26214|26207|26216.5|26209.5|26196.5|26189.5|216
1652244900000|2022-05-11 04:55:00|26211.5|26204.5|26226.5|26219.5|26226.5|26219.5|26211.5|26204.5|161
1652245200000|2022-05-11 05:00:00|26229|26222|26221.5|26214.5|26231.5|26224.5|26211.5|26204.5|321
1652245500000|2022-05-11 05:05:00|26224|26217|26246.5|26239.5|26246.5|26239.5|26224|26217|347
1652245800000|2022-05-11 05:10:00|26244|26237|26251.5|26244.5|26256.5|26249.5|26236.5|26229.5|182
1652246100000|2022-05-11 05:15:00|26254|26247|26236.5|26229.5|26261.5|26254.5|26236.5|26229.5|282
1652246400000|2022-05-11 05:20:00|26234|26227|26246.5|26239.5|26251.5|26244.5|26231.5|26224.5|220
1652246700000|2022-05-11 05:25:00|26249|26242|26256.5|26249.5|26266.5|26259.5|26246.5|26239.5|278
1652247000000|2022-05-11 05:30:00|26261.5|26254.5|26276.5|26269.5|26286.5|26279.5|26261.5|26254.5|384
1652247300000|2022-05-11 05:35:00|26279|26272|26246.5|26239.5|26281.5|26274.5|26241.5|26234.5|410
1652247600000|2022-05-11 05:40:00|26251.5|26244.5|26246.5|26239.5|26256.5|26249.5|26239|26232|309
1652247900000|2022-05-11 05:45:00|26251.5|26244.5|26276.5|26269.5|26286.5|26279.5|26246.5|26239.5|636
1652248200000|2022-05-11 05:50:00|26281.5|26274.5|26256.5|26249.5|26281.5|26274.5|26251.5|26244.5|427
1652248500000|2022-05-11 05:55:00|26251.5|26244.5|26236.5|26229.5|26266.5|26259.5|26236.5|26229.5|967
1652248800000|2022-05-11 06:00:00|26231.5|26224.5|26236.5|26229.5|26241.5|26234.5|26211.5|26204.5|1680
1652249100000|2022-05-11 06:05:00|26239|26232|26241.5|26234.5|26246.5|26239.5|26216.5|26209.5|428
1652249400000|2022-05-11 06:10:00|26244|26237|26251.5|26244.5|26251.5|26244.5|26229|26222|156
1652249700000|2022-05-11 06:15:00|26254|26247|26246.5|26239.5|26256.5|26249.5|26231.5|26224.5|402
1652250000000|2022-05-11 06:20:00|26251.5|26244.5|26246.5|26239.5|26251.5|26244.5|26236.5|26229.5|221
1652250300000|2022-05-11 06:25:00|26249|26242|26234|26227|26249|26242|26226.5|26219.5|73
1652250600000|2022-05-11 06:30:00|26236.5|26229.5|26234|26227|26244|26237|26231.5|26224.5|23
1652250900000|2022-05-11 06:35:00|26231.5|26224.5|26211.5|26204.5|26231.5|26224.5|26211.5|26204.5|27
1652251200000|2022-05-11 06:40:00|26214|26207|26216.5|26209.5|26224|26217|26211.5|26204.5|20
1652251500000|2022-05-11 06:45:00|26214|26207|26209|26202|26214|26207|26201.5|26194.5|98
1652251800000|2022-05-11 06:50:00|26206.5|26199.5|26204|26197|26211.5|26204.5|26201.5|26194.5|59
1652252100000|2022-05-11 06:55:00|26206.5|26199.5|26209|26202|26211.5|26204.5|26196.5|26189.5|61
1652252400000|2022-05-11 07:00:00|26211.5|26204.5|26194|26187|26214|26207|26186.5|26179.5|175
1652252700000|2022-05-11 07:05:00|26191.5|26184.5|26216.5|26209.5|26219|26212|26186.5|26179.5|86
1652253000000|2022-05-11 07:10:00|26214|26207|26176.5|26169.5|26214|26207|26176.5|26169.5|98
1652253300000|2022-05-11 07:15:00|26174|26167|26169|26162|26176.5|26169.5|26151.5|26144.5|145
1652253600000|2022-05-11 07:20:00|26171.5|26164.5|26169|26162|26204|26197|26166.5|26159.5|62
1652253900000|2022-05-11 07:25:00|26166.5|26159.5|26159|26152|26174|26167|26139|26132|184
1652254200000|2022-05-11 07:30:00|26156.5|26149.5|26136.5|26129.5|26156.5|26149.5|26111.5|26104.5|476
1652254500000|2022-05-11 07:35:00|26141.5|26134.5|26156.5|26149.5|26159|26152|26136.5|26129.5|90
1652254800000|2022-05-11 07:40:00|26154|26147|26156.5|26149.5|26169|26162|26144|26137|72
1652255100000|2022-05-11 07:45:00|26154|26147|26161.5|26154.5|26169|26162|26141.5|26134.5|66
1652255400000|2022-05-11 07:50:00|26159|26152|26156.5|26149.5|26169|26162|26146.5|26139.5|71
1652255700000|2022-05-11 07:55:00|26154|26147|26176.5|26169.5|26181.5|26174.5|26144|26137|79
1652256000000|2022-05-11 08:00:00|26171.5|26164.5|26181.5|26174.5|26196.5|26189.5|26166.5|26159.5|95
1652256300000|2022-05-11 08:05:00|26184|26177|26196.5|26189.5|26201.5|26194.5|26171.5|26164.5|64
1652256600000|2022-05-11 08:10:00|26199|26192|26221.5|26214.5|26231.5|26224.5|26199|26192|243
1652256900000|2022-05-11 08:15:00|26224|26217|26214|26207|26231.5|26224.5|26214|26207|88
1652257200000|2022-05-11 08:20:00|26216.5|26209.5|26244|26237|26246.5|26239.5|26211.5|26204.5|123
1652257500000|2022-05-11 08:25:00|26241.5|26234.5|26251.5|26244.5|26251.5|26244.5|26231.5|26224.5|120
1652257800000|2022-05-11 08:30:00|26256.5|26249.5|26266.5|26259.5|26271.5|26264.5|26246.5|26239.5|136
1652258100000|2022-05-11 08:35:00|26269|26262|26281.5|26274.5|26286.5|26279.5|26261.5|26254.5|235
1652258400000|2022-05-11 08:40:00|26276.5|26269.5|26306.5|26299.5|26314|26307|26276.5|26269.5|176
1652258700000|2022-05-11 08:45:00|26309|26302|26306.5|26299.5|26314|26307|26291.5|26284.5|192
1652259000000|2022-05-11 08:50:00|26311.5|26304.5|26316.5|26309.5|26321.5|26314.5|26299|26292|124
1652259300000|2022-05-11 08:55:00|26321.5|26314.5|26311.5|26304.5|26326.5|26319.5|26306.5|26299.5|191
1652259600000|2022-05-11 09:00:00|26306.5|26299.5|26321.5|26314.5|26329|26322|26306.5|26299.5|160
1652259900000|2022-05-11 09:05:00|26326.5|26319.5|26321.5|26314.5|26331.5|26324.5|26306.5|26299.5|170
1652260200000|2022-05-11 09:10:00|26326.5|26319.5|26311.5|26304.5|26331.5|26324.5|26311.5|26304.5|54
1652260500000|2022-05-11 09:15:00|26314|26307|26299|26292|26316.5|26309.5|26296.5|26289.5|91
1652260800000|2022-05-11 09:20:00|26301.5|26294.5|26274|26267|26301.5|26294.5|26271.5|26264.5|68
1652261100000|2022-05-11 09:25:00|26276.5|26269.5|26296.5|26289.5|26296.5|26289.5|26276.5|26269.5|59
1652261400000|2022-05-11 09:30:00|26299|26292|26296.5|26289.5|26301.5|26294.5|26291.5|26284.5|44
1652261700000|2022-05-11 09:35:00|26299|26292|26301.5|26294.5|26306.5|26299.5|26291.5|26284.5|32
1652262000000|2022-05-11 09:40:00|26299|26292|26301.5|26294.5|26311.5|26304.5|26294|26287|40
1652262300000|2022-05-11 09:45:00|26304|26297|26299|26292|26306.5|26299.5|26291.5|26284.5|48
1652262600000|2022-05-11 09:50:00|26301.5|26294.5|26301.5|26294.5|26311.5|26304.5|26296.5|26289.5|44
1652262900000|2022-05-11 09:55:00|26299|26292|26296.5|26289.5|26304|26297|26294|26287|59
1652263200000|2022-05-11 10:00:00|26299|26292|26286.5|26279.5|26311.5|26304.5|26281.5|26274.5|73
1652263500000|2022-05-11 10:05:00|26284|26277|26261.5|26254.5|26286.5|26279.5|26254|26247|127
1652263800000|2022-05-11 10:10:00|26266.5|26259.5|26271.5|26264.5|26279|26272|26259|26252|122
1652264100000|2022-05-11 10:15:00|26274|26267|26281.5|26274.5|26286.5|26279.5|26271.5|26264.5|39
1652264400000|2022-05-11 10:20:00|26286.5|26279.5|26281.5|26274.5|26286.5|26279.5|26276.5|26269.5|87
1652264700000|2022-05-11 10:25:00|26279|26272|26296.5|26289.5|26301.5|26294.5|26276.5|26269.5|53
1652265000000|2022-05-11 10:30:00|26299|26292|26311.5|26304.5|26316.5|26309.5|26296.5|26289.5|33
1652265300000|2022-05-11 10:35:00|26314|26307|26316.5|26309.5|26326.5|26319.5|26311.5|26304.5|23
1652265600000|2022-05-11 10:40:00|26319|26312|26326.5|26319.5|26331.5|26324.5|26316.5|26309.5|33
1652265900000|2022-05-11 10:45:00|26321.5|26314.5|26316.5|26309.5|26326.5|26319.5|26311.5|26304.5|42
1652266200000|2022-05-11 10:50:00|26319|26312|26314|26307|26321.5|26314.5|26306.5|26299.5|60
1652266500000|2022-05-11 10:55:00|26316.5|26309.5|26321.5|26314.5|26329|26322|26311.5|26304.5|43
1652266800000|2022-05-11 11:00:00|26316.5|26309.5|26311.5|26304.5|26324|26317|26306.5|26299.5|39
1652267100000|2022-05-11 11:05:00|26309|26302|26311.5|26304.5|26316.5|26309.5|26301.5|26294.5|46
1652267400000|2022-05-11 11:10:00|26314|26307|26311.5|26304.5|26319|26312|26309|26302|43
1652267700000|2022-05-11 11:15:00|26314|26307|26311.5|26304.5|26316.5|26309.5|26309|26302|57
1652268000000|2022-05-11 11:20:00|26314|26307|26321.5|26314.5|26326.5|26319.5|26311.5|26304.5|26
1652268300000|2022-05-11 11:25:00|26316.5|26309.5|26326.5|26319.5|26331.5|26324.5|26316.5|26309.5|57
1652268600000|2022-05-11 11:30:00|26324|26317|26316.5|26309.5|26326.5|26319.5|26311.5|26304.5|37
1652268900000|2022-05-11 11:35:00|26319|26312|26341.5|26334.5|26356.5|26349.5|26316.5|26309.5|141
1652269200000|2022-05-11 11:40:00|26346.5|26339.5|26341.5|26334.5|26354|26347|26336.5|26329.5|60
1652269500000|2022-05-11 11:45:00|26346.5|26339.5|26331.5|26324.5|26346.5|26339.5|26326.5|26319.5|64
1652269800000|2022-05-11 11:50:00|26334|26327|26336.5|26329.5|26341.5|26334.5|26329|26322|18
1652270100000|2022-05-11 11:55:00|26334|26327|26339|26332|26341.5|26334.5|26329|26322|47
1652270400000|2022-05-11 12:00:00|26341.5|26334.5|26341.5|26334.5|26346.5|26339.5|26331.5|26324.5|45
1652270700000|2022-05-11 12:05:00|26339|26332|26334|26327|26344|26337|26329|26322|31
1652271000000|2022-05-11 12:10:00|26331.5|26324.5|26326.5|26319.5|26341.5|26334.5|26326.5|26319.5|53
1652271300000|2022-05-11 12:15:00|26331.5|26324.5|26321.5|26314.5|26331.5|26324.5|26321.5|26314.5|209
1652271600000|2022-05-11 12:20:00|26324|26317|26321.5|26314.5|26324|26317|26306.5|26299.5|105
1652271900000|2022-05-11 12:25:00|26324|26317|26306.5|26299.5|26334|26327|26306.5|26299.5|101
1652272200000|2022-05-11 12:30:00|26294|26287|26184|26177|26294|26287|26159|26152|2214
1652272500000|2022-05-11 12:35:00|26181.5|26174.5|26039|26032|26186.5|26179.5|26036.5|26029.5|1537
1652272800000|2022-05-11 12:40:00|26036.5|26029.5|26086.5|26079.5|26096.5|26089.5|26024|26017|1107
1652273100000|2022-05-11 12:45:00|26084|26077|26071.5|26064.5|26096.5|26089.5|26051.5|26044.5|435
1652273400000|2022-05-11 12:50:00|26074|26067|25981.5|25974.5|26076.5|26069.5|25981.5|25974.5|587
1652273700000|2022-05-11 12:55:00|25986.5|25979.5|26011.5|26004.5|26021.5|26014.5|25969|25962|583
1652274000000|2022-05-11 13:00:00|26006.5|25999.5|26031.5|26024.5|26041.5|26034.5|26001.5|25994.5|391
1652274300000|2022-05-11 13:05:00|26029|26022|26066.5|26059.5|26086.5|26079.5|26029|26022|489
1652274600000|2022-05-11 13:10:00|26064|26057|26051.5|26044.5|26069|26062|26026.5|26019.5|509
1652274900000|2022-05-11 13:15:00|26049|26042|26096.5|26089.5|26096.5|26089.5|26031.5|26024.5|382
1652275200000|2022-05-11 13:20:00|26094|26087|26106.5|26099.5|26121.5|26114.5|26086.5|26079.5|518
1652275500000|2022-05-11 13:25:00|26111.5|26104.5|26111.5|26104.5|26126.5|26119.5|26096.5|26089.5|268
1652275800000|2022-05-11 13:30:00|26116.5|26109.5|26096.5|26089.5|26181.5|26174.5|26089|26082|1259
1652276100000|2022-05-11 13:35:00|26091.5|26084.5|26071.5|26064.5|26109|26102|26056.5|26049.5|1006
1652276400000|2022-05-11 13:40:00|26061.5|26054.5|26201.5|26194.5|26204|26197|26046.5|26039.5|2414
1652276700000|2022-05-11 13:45:00|26204|26197|26274|26267|26286.5|26279.5|26181.5|26174.5|906
1652277000000|2022-05-11 13:50:00|26276.5|26269.5|26276.5|26269.5|26311.5|26304.5|26246.5|26239.5|854
1652277300000|2022-05-11 13:55:00|26274|26267|26271.5|26264.5|26279|26272|26224|26217|967
1652277600000|2022-05-11 14:00:00|26266.5|26259.5|26281.5|26274.5|26286.5|26279.5|26226.5|26219.5|815
1652277900000|2022-05-11 14:05:00|26279|26272|26209|26202|26281.5|26274.5|26201.5|26194.5|379
1652278200000|2022-05-11 14:10:00|26211.5|26204.5|26236.5|26229.5|26256.5|26249.5|26196.5|26189.5|480
1652278500000|2022-05-11 14:15:00|26234|26227|26271.5|26264.5|26276.5|26269.5|26216.5|26209.5|431
1652278800000|2022-05-11 14:20:00|26274|26267|26336.5|26329.5|26349|26342|26251.5|26244.5|772
1652279100000|2022-05-11 14:25:00|26339|26332|26336.5|26329.5|26361.5|26354.5|26316.5|26309.5|537
1652279400000|2022-05-11 14:30:00|26331.5|26324.5|26311.5|26304.5|26351.5|26344.5|26291.5|26284.5|430
1652279700000|2022-05-11 14:35:00|26309|26302|26349|26342|26356.5|26349.5|26289|26282|459
1652280000000|2022-05-11 14:40:00|26346.5|26339.5|26374|26367|26374|26367|26331.5|26324.5|414
1652280300000|2022-05-11 14:45:00|26376.5|26369.5|26349|26342|26391.5|26384.5|26336.5|26329.5|391
1652280600000|2022-05-11 14:50:00|26346.5|26339.5|26291.5|26284.5|26349|26342|26276.5|26269.5|521
1652280900000|2022-05-11 14:55:00|26289|26282|26286.5|26279.5|26301.5|26294.5|26266.5|26259.5|341
1652281200000|2022-05-11 15:00:00|26289|26282|26274|26267|26291.5|26284.5|26249|26242|354
1652281500000|2022-05-11 15:05:00|26271.5|26264.5|26266.5|26259.5|26281.5|26274.5|26249|26242|148
1652281800000|2022-05-11 15:10:00|26269|26262|26291.5|26284.5|26301.5|26294.5|26256.5|26249.5|238
1652282100000|2022-05-11 15:15:00|26294|26287|26231.5|26224.5|26301.5|26294.5|26221.5|26214.5|212
1652282400000|2022-05-11 15:20:00|26229|26222|26266.5|26259.5|26276.5|26269.5|26226.5|26219.5|202
1652282700000|2022-05-11 15:25:00|26261.5|26254.5|26281.5|26274.5|26296.5|26289.5|26251.5|26244.5|535
1652283000000|2022-05-11 15:30:00|26286.5|26279.5|26314|26307|26331.5|26324.5|26274|26267|503
1652283300000|2022-05-11 15:35:00|26316.5|26309.5|26366.5|26359.5|26389|26382|26296.5|26289.5|526
1652283600000|2022-05-11 15:40:00|26364|26357|26356.5|26349.5|26379|26372|26351.5|26344.5|242
1652283900000|2022-05-11 15:45:00|26361.5|26354.5|26326.5|26319.5|26361.5|26354.5|26316.5|26309.5|130
1652284200000|2022-05-11 15:50:00|26331.5|26324.5|26299|26292|26334|26327|26284|26277|176
1652284500000|2022-05-11 15:55:00|26296.5|26289.5|26291.5|26284.5|26296.5|26289.5|26269|26262|97
1652284800000|2022-05-11 16:00:00|26289|26282|26274|26267|26291.5|26284.5|26254|26247|200
1652285100000|2022-05-11 16:05:00|26276.5|26269.5|26261.5|26254.5|26294|26287|26256.5|26249.5|113
1652285400000|2022-05-11 16:10:00|26259|26252|26251.5|26244.5|26266.5|26259.5|26226.5|26219.5|165
1652285700000|2022-05-11 16:15:00|26246.5|26239.5|26206.5|26199.5|26254|26247|26201.5|26194.5|338
1652286000000|2022-05-11 16:20:00|26204|26197|26256.5|26249.5|26266.5|26259.5|26196.5|26189.5|468
1652286300000|2022-05-11 16:25:00|26261.5|26254.5|26156.5|26149.5|26271.5|26264.5|26146.5|26139.5|429
1652286600000|2022-05-11 16:30:00|26154|26147|26139|26132|26161.5|26154.5|26121.5|26114.5|323
1652286900000|2022-05-11 16:35:00|26141.5|26134.5|26136.5|26129.5|26159|26152|26131.5|26124.5|338
1652287200000|2022-05-11 16:40:00|26131.5|26124.5|26111.5|26104.5|26161.5|26154.5|26101.5|26094.5|226
1652287500000|2022-05-11 16:45:00|26106.5|26099.5|26116.5|26109.5|26121.5|26114.5|26086.5|26079.5|240
1652287800000|2022-05-11 16:50:00|26109|26102|26071.5|26064.5|26111.5|26104.5|26071.5|26064.5|164
1652288100000|2022-05-11 16:55:00|26074|26067|26051.5|26044.5|26081.5|26074.5|26046.5|26039.5|214
1652288400000|2022-05-11 17:00:00|26046.5|26039.5|26021.5|26014.5|26056.5|26049.5|26021.5|26014.5|335
1652288700000|2022-05-11 17:05:00|26016.5|26009.5|26014|26007|26036.5|26029.5|26006.5|25999.5|281
1652289000000|2022-05-11 17:10:00|26016.5|26009.5|26011.5|26004.5|26039|26032|26006.5|25999.5|214
1652289300000|2022-05-11 17:15:00|26014|26007|26016.5|26009.5|26041.5|26034.5|26011.5|26004.5|184
1652289600000|2022-05-11 17:20:00|26019|26012|26031.5|26024.5|26041.5|26034.5|25986.5|25979.5|226
1652289900000|2022-05-11 17:25:00|26036.5|26029.5|25981.5|25974.5|26039|26032|25981.5|25974.5|221
1652290200000|2022-05-11 17:30:00|25979|25972|26006.5|25999.5|26016.5|26009.5|25971.5|25964.5|301
1652290500000|2022-05-11 17:35:00|26009|26002|25944|25937|26021.5|26014.5|25941.5|25934.5|243
1652290800000|2022-05-11 17:40:00|25941.5|25934.5|25931.5|25924.5|25951.5|25944.5|25924|25917|197
1652291100000|2022-05-11 17:45:00|25934|25927|25936.5|25929.5|25936.5|25929.5|25894|25887|427
1652291400000|2022-05-11 17:50:00|25934|25927|25919|25912|25951.5|25944.5|25906.5|25899.5|191
1652291700000|2022-05-11 17:55:00|25921.5|25914.5|25886.5|25879.5|25936.5|25929.5|25866.5|25859.5|269
1652292000000|2022-05-11 18:00:00|25889|25882|25966.5|25959.5|25966.5|25959.5|25886.5|25879.5|501
1652292300000|2022-05-11 18:05:00|25969|25962|25931.5|25924.5|25971.5|25964.5|25926.5|25919.5|254
1652292600000|2022-05-11 18:10:00|25929|25922|25964|25957|25966.5|25959.5|25914|25907|144
1652292900000|2022-05-11 18:15:00|25966.5|25959.5|25979|25972|25996.5|25989.5|25944|25937|204
1652293200000|2022-05-11 18:20:00|25976.5|25969.5|26011.5|26004.5|26021.5|26014.5|25941.5|25934.5|218
1652293500000|2022-05-11 18:25:00|26016.5|26009.5|26004|25997|26046.5|26039.5|25994|25987|212
1652293800000|2022-05-11 18:30:00|26006.5|25999.5|26036.5|26029.5|26039|26032|25976.5|25969.5|237
1652294100000|2022-05-11 18:35:00|26029|26022|26036.5|26029.5|26051.5|26044.5|26014|26007|189
1652294400000|2022-05-11 18:40:00|26031.5|26024.5|26081.5|26074.5|26081.5|26074.5|26011.5|26004.5|190
1652294700000|2022-05-11 18:45:00|26079|26072|26019|26012|26091.5|26084.5|26011.5|26004.5|145
1652295000000|2022-05-11 18:50:00|26021.5|26014.5|25996.5|25989.5|26029|26022|25976.5|25969.5|232
1652295300000|2022-05-11 18:55:00|25991.5|25984.5|25976.5|25969.5|26011.5|26004.5|25971.5|25964.5|120
1652295600000|2022-05-11 19:00:00|25971.5|25964.5|25951.5|25944.5|25986.5|25979.5|25949|25942|152
1652295900000|2022-05-11 19:05:00|25949|25942|25986.5|25979.5|25994|25987|25941.5|25934.5|248
1652296200000|2022-05-11 19:10:00|25984|25977|25979|25972|26011.5|26004.5|25966.5|25959.5|118
1652296500000|2022-05-11 19:15:00|25976.5|25969.5|25971.5|25964.5|25996.5|25989.5|25936.5|25929.5|223
1652296800000|2022-05-11 19:20:00|25966.5|25959.5|25961.5|25954.5|25976.5|25969.5|25939|25932|218
1652297100000|2022-05-11 19:25:00|25964|25957|25959|25952|25991.5|25984.5|25944|25937|169
1652297400000|2022-05-11 19:30:00|25961.5|25954.5|25956.5|25949.5|25986.5|25979.5|25944|25937|156
1652297700000|2022-05-11 19:35:00|25954|25947|25911.5|25904.5|25956.5|25949.5|25906.5|25899.5|200
1652298000000|2022-05-11 19:40:00|25909|25902|25914|25907|25926.5|25919.5|25901.5|25894.5|261
1652298300000|2022-05-11 19:45:00|25911.5|25904.5|25866.5|25859.5|25914|25907|25866.5|25859.5|351
1652298600000|2022-05-11 19:50:00|25876.5|25869.5|25849|25842|25881.5|25874.5|25829|25822|695
1652298900000|2022-05-11 19:55:00|25851.5|25844.5|25841.5|25834.5|25856.5|25849.5|25821.5|25814.5|865
1652299200000|2022-05-11 20:00:00|25844|25837|25866.5|25859.5|25866.5|25859.5|25836.5|25829.5|208
1652299500000|2022-05-11 20:05:00|25869|25862|25866.5|25859.5|25879|25872|25864|25857|48
1652299800000|2022-05-11 20:10:00|25869|25862|25884|25877|25891.5|25884.5|25869|25862|53
1652300100000|2022-05-11 20:15:00|25886.5|25879.5|25884|25877|25896.5|25889.5|25881.5|25874.5|27
1652300400000|2022-05-11 20:20:00|25881.5|25874.5|25889|25882|25891.5|25884.5|25879|25872|42
1652300700000|2022-05-11 20:25:00|25891.5|25884.5|25896.5|25889.5|25896.5|25889.5|25886.5|25879.5|12
1652301000000|2022-05-11 20:30:00|25899|25892|25891.5|25884.5|25901.5|25894.5|25889|25882|75
1652301300000|2022-05-11 20:35:00|25889|25882|25899|25892|25901.5|25894.5|25889|25882|42
1652301600000|2022-05-11 20:40:00|25896.5|25889.5|25909|25902|25914|25907|25896.5|25889.5|49
1652301900000|2022-05-11 20:45:00|25911.5|25904.5|25916.5|25909.5|25921.5|25914.5|25906.5|25899.5|23
1652302200000|2022-05-11 20:50:00|25914|25907|25916.5|25909.5|25921.5|25914.5|25911.5|25904.5|81
1652302500000|2022-05-11 20:55:00|25911.5|25904.5|25918|25903|25918|25907|25904|25895.5|41
1652302800000|2022-05-11 21:00:00|25920.5|25905.5|25928|25913|25930.5|25915.5|25920.5|25905.5|0
1652303100000|2022-05-11 21:05:00|25915.5|25900.5|25915.5|25900.5|25915.5|25900.5|25915.5|25900.5|1
1652303400000|2022-05-11 21:10:00|25918|25903|25918|25903|25918|25903|25918|25903|0
1652303700000|2022-05-11 21:15:00|25922.1|25892.1|25918.9|25888.9|25922.1|25892.1|25917.5|25887.5|21303
1652304000000|2022-05-11 21:20:00|25919.7|25889.7|25914.8|25884.8|25919.7|25889.7|25911.6|25881.6|0
1652304300000|2022-05-11 21:25:00|25913.9|25883.9|25916.6|25886.6|25921.3|25891.3|25912|25882|0
1652304600000|2022-05-11 21:30:00|25916.4|25886.4|25919.3|25889.3|25921.6|25891.6|25914.8|25884.8|0
1652304900000|2022-05-11 21:35:00|25919.4|25889.4|25917.6|25887.6|25919.4|25889.4|25915|25885|0
1652305200000|2022-05-11 21:40:00|25917.8|25887.8|25915.9|25885.9|25919.2|25889.2|25915.5|25885.5|0
1652305500000|2022-05-11 21:45:00|25916.4|25886.4|25921.3|25891.3|25921.3|25891.3|25916.4|25886.4|0
1652305800000|2022-05-11 21:50:00|25921.6|25891.6|25922.6|25892.6|25923.2|25893.2|25921.6|25891.6|0
1652306100000|2022-05-11 21:55:00|25922.4|25892.4|25926.5|25896.5|25928.9|25898.9|25920.2|25890.2|0
1652306400000|2022-05-11 22:00:00|25923.7|25893.7|25898|25883|25931.7|25901.7|25885.5|25870.5|14
1652306700000|2022-05-11 22:05:00|25895.5|25880.5|25885.5|25870.5|25895.5|25880.5|25878|25863|10
1652307000000|2022-05-11 22:10:00|25880.5|25865.5|25865.5|25850.5|25890.5|25875.5|25865.5|25850.5|5
1652307300000|2022-05-11 22:15:00|25863|25848|25858|25843|25868|25853|25850.5|25835.5|19
1652307600000|2022-05-11 22:20:00|25868|25853|25858|25843|25870.5|25855.5|25853|25838|13
1652307900000|2022-05-11 22:25:00|25855.5|25840.5|25868|25853|25868|25853|25855.5|25840.5|2
1652308200000|2022-05-11 22:30:00|25865.5|25850.5|25873|25858|25873|25858|25860.5|25845.5|4
1652308500000|2022-05-11 22:35:00|25875.5|25860.5|25883|25868|25883|25868|25875.5|25860.5|2
1652308800000|2022-05-11 22:40:00|25880.5|25865.5|25883|25868|25888|25873|25875.5|25860.5|11
1652309100000|2022-05-11 22:45:00|25885.5|25870.5|25883|25868|25888|25873|25880.5|25865.5|5
1652309400000|2022-05-11 22:50:00|25880.5|25865.5|25893|25878|25893|25878|25868|25853|15
1652309700000|2022-05-11 22:55:00|25895.5|25880.5|25893|25878|25895.5|25880.5|25890.5|25875.5|1
1652310000000|2022-05-11 23:00:00|25890.5|25875.5|25883|25868|25893|25878|25873|25858|51
1652310300000|2022-05-11 23:05:00|25880.5|25865.5|25878|25863|25883|25868|25873|25858|17
1652310600000|2022-05-11 23:10:00|25880.5|25865.5|25883|25868|25883|25868|25873|25858|0
1652310900000|2022-05-11 23:15:00|25878|25863|25883|25868|25885.5|25870.5|25878|25863|11
1652311200000|2022-05-11 23:20:00|25880.5|25865.5|25865.5|25850.5|25880.5|25865.5|25860.5|25845.5|41
1652311500000|2022-05-11 23:25:00|25868|25853|25863|25848|25868|25853|25855.5|25840.5|41
1652311800000|2022-05-11 23:30:00|25860.5|25845.5|25879|25872|25881.5|25874.5|25839|25832|32730
1652312100000|2022-05-11 23:35:00|25876.5|25869.5|25891.5|25884.5|25896.5|25889.5|25866.5|25859.5|155
1652312400000|2022-05-11 23:40:00|25889|25882|25901.5|25894.5|25901.5|25894.5|25876.5|25869.5|201
1652312700000|2022-05-11 23:45:00|25909|25902|25886.5|25879.5|25936.5|25929.5|25886.5|25879.5|429
1652313000000|2022-05-11 23:50:00|25884|25877|25851.5|25844.5|25884|25877|25836.5|25829.5|480
1652313300000|2022-05-11 23:55:00|25849|25842|25901.5|25894.5|25904|25897|25846.5|25839.5|391
1652313600000|2022-05-12 00:00:00|25894|25887|25836.5|25829.5|25896.5|25889.5|25816.5|25809.5|1733
1652313900000|2022-05-12 00:05:00|25831.5|25824.5|25884|25877|25936.5|25929.5|25814|25807|1159
1652314200000|2022-05-12 00:10:00|25879|25872|25861.5|25854.5|25879|25872|25826.5|25819.5|933
1652314500000|2022-05-12 00:15:00|25859|25852|25709|25702|25859|25852|25694|25687|2136
1652314800000|2022-05-12 00:20:00|25706.5|25699.5|25701.5|25694.5|25716.5|25709.5|25681.5|25674.5|851
1652315100000|2022-05-12 00:25:00|25699|25692|25784|25777|25789|25782|25686.5|25679.5|771
1652315400000|2022-05-12 00:30:00|25781.5|25774.5|25761.5|25754.5|25786.5|25779.5|25731.5|25724.5|802
1652315700000|2022-05-12 00:35:00|25769|25762|25796.5|25789.5|25801.5|25794.5|25746.5|25739.5|359
1652316000000|2022-05-12 00:40:00|25801.5|25794.5|25889|25882|25899|25892|25789|25782|882
1652316300000|2022-05-12 00:45:00|25886.5|25879.5|25876.5|25869.5|25891.5|25884.5|25841.5|25834.5|640
1652316600000|2022-05-12 00:50:00|25881.5|25874.5|25921.5|25914.5|25926.5|25919.5|25876.5|25869.5|461
1652316900000|2022-05-12 00:55:00|25916.5|25909.5|25961.5|25954.5|25961.5|25954.5|25896.5|25889.5|575
1652317200000|2022-05-12 01:00:00|25959|25952|25951.5|25944.5|25961.5|25954.5|25924|25917|500
1652317500000|2022-05-12 01:05:00|25954|25947|25921.5|25914.5|25956.5|25949.5|25911.5|25904.5|321
1652317800000|2022-05-12 01:10:00|25919|25912|25926.5|25919.5|25954|25947|25919|25912|273
1652318100000|2022-05-12 01:15:00|25929|25922|25964|25957|25979|25972|25926.5|25919.5|420
1652318400000|2022-05-12 01:20:00|25966.5|25959.5|25946.5|25939.5|25981.5|25974.5|25936.5|25929.5|367
1652318700000|2022-05-12 01:25:00|25941.5|25934.5|25951.5|25944.5|25974|25967|25926.5|25919.5|263
1652319000000|2022-05-12 01:30:00|25956.5|25949.5|25981.5|25974.5|26011.5|26004.5|25951.5|25944.5|537
1652319300000|2022-05-12 01:35:00|25976.5|25969.5|25956.5|25949.5|25981.5|25974.5|25946.5|25939.5|329
1652319600000|2022-05-12 01:40:00|25954|25947|25956.5|25949.5|25966.5|25959.5|25941.5|25934.5|362
1652319900000|2022-05-12 01:45:00|25961.5|25954.5|26001.5|25994.5|26011.5|26004.5|25956.5|25949.5|423
1652320200000|2022-05-12 01:50:00|26006.5|25999.5|25999|25992|26021.5|26014.5|25994|25987|449
1652320500000|2022-05-12 01:55:00|25996.5|25989.5|25991.5|25984.5|26021.5|26014.5|25986.5|25979.5|304
1652320800000|2022-05-12 02:00:00|25989|25982|25971.5|25964.5|25989|25982|25966.5|25959.5|406
1652321100000|2022-05-12 02:05:00|25966.5|25959.5|25971.5|25964.5|25996.5|25989.5|25966.5|25959.5|335
1652321400000|2022-05-12 02:10:00|25976.5|25969.5|25976.5|25969.5|25991.5|25984.5|25966.5|25959.5|197
1652321700000|2022-05-12 02:15:00|25979|25972|26016.5|26009.5|26016.5|26009.5|25966.5|25959.5|243
1652322000000|2022-05-12 02:20:00|26014|26007|26026.5|26019.5|26026.5|26019.5|26009|26002|239
1652322300000|2022-05-12 02:25:00|26024|26017|26001.5|25994.5|26024|26017|25996.5|25989.5|338
1652322600000|2022-05-12 02:30:00|26006.5|25999.5|25986.5|25979.5|26014|26007|25976.5|25969.5|292
1652322900000|2022-05-12 02:35:00|25984|25977|25966.5|25959.5|25986.5|25979.5|25966.5|25959.5|144
1652323200000|2022-05-12 02:40:00|25969|25962|25959|25952|25971.5|25964.5|25956.5|25949.5|137
1652323500000|2022-05-12 02:45:00|25956.5|25949.5|25941.5|25934.5|25969|25962|25936.5|25929.5|230
1652323800000|2022-05-12 02:50:00|25939|25932|25926.5|25919.5|25944|25937|25911.5|25904.5|319
1652324100000|2022-05-12 02:55:00|25921.5|25914.5|25961.5|25954.5|25961.5|25954.5|25921.5|25914.5|304
1652324400000|2022-05-12 03:00:00|25964|25957|25951.5|25944.5|25971.5|25964.5|25951.5|25944.5|155
1652324700000|2022-05-12 03:05:00|25946.5|25939.5|25951.5|25944.5|25961.5|25954.5|25939|25932|130
1652325000000|2022-05-12 03:10:00|25949|25942|25936.5|25929.5|25951.5|25944.5|25931.5|25924.5|93
1652325300000|2022-05-12 03:15:00|25941.5|25934.5|25936.5|25929.5|25951.5|25944.5|25926.5|25919.5|79
1652325600000|2022-05-12 03:20:00|25931.5|25924.5|25931.5|25924.5|25941.5|25934.5|25926.5|25919.5|61
1652325900000|2022-05-12 03:25:00|25934|25927|25939|25932|25939|25932|25926.5|25919.5|143
1652326200000|2022-05-12 03:30:00|25936.5|25929.5|25946.5|25939.5|25959|25952|25926.5|25919.5|400
1652326500000|2022-05-12 03:35:00|25949|25942|25951.5|25944.5|25966.5|25959.5|25931.5|25924.5|326
1652326800000|2022-05-12 03:40:00|25946.5|25939.5|25896.5|25889.5|25951.5|25944.5|25896.5|25889.5|368
1652327100000|2022-05-12 03:45:00|25899|25892|25916.5|25909.5|25921.5|25914.5|25886.5|25879.5|425
1652327400000|2022-05-12 03:50:00|25919|25912|25919|25912|25921.5|25914.5|25891.5|25884.5|254
1652327700000|2022-05-12 03:55:00|25916.5|25909.5|25921.4|25914.4|25936.4|25929.4|25916.4|25909.4|574
1652328000000|2022-05-12 04:00:00|25923.9|25916.9|25926.4|25919.4|25946.4|25939.4|25921.4|25914.4|339
1652328300000|2022-05-12 04:05:00|25928.9|25921.9|25891.4|25884.4|25928.9|25921.9|25878.9|25871.9|439
1652328600000|2022-05-12 04:10:00|25888.9|25881.9|25876.4|25869.4|25901.4|25894.4|25876.4|25869.4|258
1652328900000|2022-05-12 04:15:00|25881.4|25874.4|25881.4|25874.4|25891.4|25884.4|25876.4|25869.4|227
1652329200000|2022-05-12 04:20:00|25871.4|25864.4|25851.4|25844.4|25876.4|25869.4|25851.4|25844.4|190
1652329500000|2022-05-12 04:25:00|25848.9|25841.9|25866.4|25859.4|25866.4|25859.4|25841.4|25834.4|464
1652329800000|2022-05-12 04:30:00|25863.9|25856.9|25856.4|25849.4|25876.4|25869.4|25851.4|25844.4|265
1652330100000|2022-05-12 04:35:00|25851.4|25844.4|25841.4|25834.4|25851.4|25844.4|25831.4|25824.4|318
1652330400000|2022-05-12 04:40:00|25848.9|25841.9|25816.4|25809.4|25853.9|25846.9|25813.9|25806.9|436
1652330700000|2022-05-12 04:45:00|25813.9|25806.9|25816.4|25809.4|25826.4|25819.4|25796.4|25789.4|544
1652331000000|2022-05-12 04:50:00|25818.9|25811.9|25831.4|25824.4|25841.4|25834.4|25816.4|25809.4|241
1652331300000|2022-05-12 04:55:00|25836.4|25829.4|25831.4|25824.4|25841.4|25834.4|25816.4|25809.4|277
1652331600000|2022-05-12 05:00:00|25836.4|25829.4|25846.4|25839.4|25856.4|25849.4|25821.4|25814.4|574
1652331900000|2022-05-12 05:05:00|25841.4|25834.4|25826.4|25819.4|25846.4|25839.4|25821.4|25814.4|284
1652332200000|2022-05-12 05:10:00|25823.9|25816.9|25796.4|25789.4|25826.4|25819.4|25796.4|25789.4|428
1652332500000|2022-05-12 05:15:00|25798.9|25791.9|25781.4|25774.4|25798.9|25791.9|25766.4|25759.4|683
1652332800000|2022-05-12 05:20:00|25778.9|25771.9|25741.4|25734.4|25781.4|25774.4|25741.4|25734.4|615
1652333100000|2022-05-12 05:25:00|25743.9|25736.9|25781.4|25774.4|25783.9|25776.9|25741.4|25734.4|663
1652333400000|2022-05-12 05:30:00|25786.4|25779.4|25796.4|25789.4|25798.9|25791.9|25766.4|25759.4|428
1652333700000|2022-05-12 05:35:00|25798.9|25791.9|25778.9|25771.9|25811.4|25804.4|25771.4|25764.4|506
1652334000000|2022-05-12 05:40:00|25776.4|25769.4|25771.4|25764.4|25791.4|25784.4|25771.4|25764.4|334
1652334300000|2022-05-12 05:45:00|25766.4|25759.4|25751.4|25744.4|25776.4|25769.4|25746.4|25739.4|652
1652334600000|2022-05-12 05:50:00|25753.9|25746.9|25746.4|25739.4|25756.4|25749.4|25731.4|25724.4|1083
1652334900000|2022-05-12 05:55:00|25751.4|25744.4|25761.4|25754.4|25771.4|25764.4|25741.4|25734.4|1832
1652335200000|2022-05-12 06:00:00|25751.4|25744.4|25756.4|25749.4|25766.4|25759.4|25716.4|25709.4|2322
1652335500000|2022-05-12 06:05:00|25758.9|25751.9|25788.9|25781.9|25806.4|25799.4|25756.4|25749.4|1435
1652335800000|2022-05-12 06:10:00|25786.4|25779.4|25776.4|25769.4|25813.9|25806.9|25773.9|25766.9|569
1652336100000|2022-05-12 06:15:00|25778.9|25771.9|25736.4|25729.4|25781.4|25774.4|25731.4|25724.4|535
1652336400000|2022-05-12 06:20:00|25733.9|25726.9|25763.9|25756.9|25771.4|25764.4|25731.4|25724.4|430
1652336700000|2022-05-12 06:25:00|25766.4|25759.4|25751.4|25744.4|25768.9|25761.9|25748.9|25741.9|54
1652337000000|2022-05-12 06:30:00|25753.9|25746.9|25756.4|25749.4|25766.4|25759.4|25748.9|25741.9|56
1652337300000|2022-05-12 06:35:00|25758.9|25751.9|25781.4|25774.4|25788.9|25781.9|25758.9|25751.9|131
1652337600000|2022-05-12 06:40:00|25786.4|25779.4|25773.9|25766.9|25788.9|25781.9|25768.9|25761.9|102
1652337900000|2022-05-12 06:45:00|25771.4|25764.4|25733.9|25726.9|25773.9|25766.9|25721.4|25714.4|119
1652338200000|2022-05-12 06:50:00|25736.4|25729.4|25748.9|25741.9|25748.9|25741.9|25733.9|25726.9|15
1652338500000|2022-05-12 06:55:00|25746.4|25739.4|25718.9|25711.9|25758.9|25751.9|25716.4|25709.4|252
1652338800000|2022-05-12 07:00:00|25721.4|25714.4|25693.9|25686.9|25723.9|25716.9|25656.4|25649.4|439
1652339100000|2022-05-12 07:05:00|25691.4|25684.4|25678.9|25671.9|25691.4|25684.4|25651.4|25644.4|149
1652339400000|2022-05-12 07:10:00|25676.4|25669.4|25666.4|25659.4|25683.9|25676.9|25636.4|25629.4|182
1652339700000|2022-05-12 07:15:00|25663.9|25656.9|25661.4|25654.4|25721.4|25714.4|25656.4|25649.4|233
1652340000000|2022-05-12 07:20:00|25663.9|25656.9|25638.9|25631.9|25663.9|25656.9|25603.9|25596.9|280
1652340300000|2022-05-12 07:25:00|25636.4|25629.4|25683.9|25676.9|25688.9|25681.9|25633.9|25626.9|133
1652340600000|2022-05-12 07:30:00|25686.4|25679.4|25656.4|25649.4|25691.4|25684.4|25621.4|25614.4|461
1652340900000|2022-05-12 07:35:00|25658.9|25651.9|25626.4|25619.4|25673.9|25666.9|25626.4|25619.4|485
1652341200000|2022-05-12 07:40:00|25628.9|25621.9|25701.4|25694.4|25706.4|25699.4|25611.4|25604.4|609
1652341500000|2022-05-12 07:45:00|25706.4|25699.4|25811.4|25804.4|25816.4|25809.4|25696.4|25689.4|772
1652341800000|2022-05-12 07:50:00|25808.9|25801.9|25751.4|25744.4|25821.4|25814.4|25731.4|25724.4|519
1652342100000|2022-05-12 07:55:00|25746.4|25739.4|25756.4|25749.4|25758.9|25751.9|25726.4|25719.4|215
1652342400000|2022-05-12 08:00:00|25761.4|25754.4|25696.4|25689.4|25773.9|25766.9|25686.4|25679.4|432
1652342700000|2022-05-12 08:05:00|25698.9|25691.9|25721.4|25714.4|25721.4|25714.4|25678.9|25671.9|233
1652343000000|2022-05-12 08:10:00|25718.9|25711.9|25688.9|25681.9|25726.4|25719.4|25671.4|25664.4|229
1652343300000|2022-05-12 08:15:00|25691.4|25684.4|25691.4|25684.4|25721.4|25714.4|25686.4|25679.4|205
1652343600000|2022-05-12 08:20:00|25693.9|25686.9|25691.4|25684.4|25701.4|25694.4|25666.4|25659.4|184
1652343900000|2022-05-12 08:25:00|25688.9|25681.9|25696.4|25689.4|25711.4|25704.4|25671.4|25664.4|641
1652344200000|2022-05-12 08:30:00|25693.9|25686.9|25691.4|25684.4|25721.4|25714.4|25678.9|25671.9|249
1652344500000|2022-05-12 08:35:00|25688.9|25681.9|25661.4|25654.4|25691.4|25684.4|25656.4|25649.4|190
1652344800000|2022-05-12 08:40:00|25663.9|25656.9|25661.4|25654.4|25671.4|25664.4|25646.4|25639.4|178
1652345100000|2022-05-12 08:45:00|25658.9|25651.9|25641.4|25634.4|25658.9|25651.9|25616.4|25609.4|290
1652345400000|2022-05-12 08:50:00|25643.9|25636.9|25661.4|25654.4|25666.4|25659.4|25628.9|25621.9|153
1652345700000|2022-05-12 08:55:00|25663.9|25656.9|25648.9|25641.9|25671.4|25664.4|25638.9|25631.9|217
1652346000000|2022-05-12 09:00:00|25646.4|25639.4|25616.4|25609.4|25663.9|25656.9|25613.9|25606.9|435
1652346300000|2022-05-12 09:05:00|25618.9|25611.9|25631.4|25624.4|25641.4|25634.4|25616.4|25609.4|268
1652346600000|2022-05-12 09:10:00|25626.4|25619.4|25621.4|25614.4|25631.4|25624.4|25598.9|25591.9|320
1652346900000|2022-05-12 09:15:00|25618.9|25611.9|25643.9|25636.9|25646.4|25639.4|25606.4|25599.4|219
1652347200000|2022-05-12 09:20:00|25641.4|25634.4|25623.9|25616.9|25651.4|25644.4|25618.9|25611.9|129
1652347500000|2022-05-12 09:25:00|25626.4|25619.4|25616.4|25609.4|25631.4|25624.4|25606.4|25599.4|107
1652347800000|2022-05-12 09:30:00|25618.9|25611.9|25573.9|25566.9|25621.4|25614.4|25561.4|25554.4|383
1652348100000|2022-05-12 09:35:00|25571.4|25564.4|25626.4|25619.4|25631.4|25624.4|25571.4|25564.4|347
1652348400000|2022-05-12 09:40:00|25623.9|25616.9|25638.9|25631.9|25641.4|25634.4|25611.4|25604.4|69
1652348700000|2022-05-12 09:45:00|25641.4|25634.4|25658.9|25651.9|25671.4|25664.4|25628.9|25621.9|220
1652349000000|2022-05-12 09:50:00|25656.4|25649.4|25651.4|25644.4|25656.4|25649.4|25641.4|25634.4|71
1652349300000|2022-05-12 09:55:00|25648.9|25641.9|25636.4|25629.4|25653.9|25646.9|25631.4|25624.4|103
1652349600000|2022-05-12 10:00:00|25638.9|25631.9|25641.4|25634.4|25653.9|25646.9|25626.4|25619.4|75
1652349900000|2022-05-12 10:05:00|25643.9|25636.9|25668.9|25661.9|25676.4|25669.4|25636.4|25629.4|113
1652350200000|2022-05-12 10:10:00|25666.4|25659.4|25643.9|25636.9|25671.4|25664.4|25643.9|25636.9|96
1652350500000|2022-05-12 10:15:00|25646.4|25639.4|25661.4|25654.4|25661.4|25654.4|25636.4|25629.4|83
1652350800000|2022-05-12 10:20:00|25658.9|25651.9|25656.4|25649.4|25661.4|25654.4|25641.4|25634.4|102
1652351100000|2022-05-12 10:25:00|25661.4|25654.4|25713.9|25706.9|25716.4|25709.4|25661.4|25654.4|143
1652351400000|2022-05-12 10:30:00|25711.4|25704.4|25701.4|25694.4|25716.4|25709.4|25691.4|25684.4|138
1652351700000|2022-05-12 10:35:00|25696.4|25689.4|25683.9|25676.9|25711.4|25704.4|25678.9|25671.9|149
1652352000000|2022-05-12 10:40:00|25686.4|25679.4|25681.4|25674.4|25691.4|25684.4|25676.4|25669.4|82
1652352300000|2022-05-12 10:45:00|25676.4|25669.4|25666.4|25659.4|25681.4|25674.4|25658.9|25651.9|59
1652352600000|2022-05-12 10:50:00|25668.9|25661.9|25691.4|25684.4|25696.4|25689.4|25661.4|25654.4|71
1652352900000|2022-05-12 10:55:00|25686.4|25679.4|25711.4|25704.4|25721.4|25714.4|25686.4|25679.4|99
1652353200000|2022-05-12 11:00:00|25716.4|25709.4|25701.4|25694.4|25728.9|25721.9|25696.4|25689.4|125
1652353500000|2022-05-12 11:05:00|25698.9|25691.9|25686.4|25679.4|25701.4|25694.4|25676.4|25669.4|74
1652353800000|2022-05-12 11:10:00|25683.9|25676.9|25728.9|25721.9|25731.4|25724.4|25681.4|25674.4|80
1652354100000|2022-05-12 11:15:00|25731.4|25724.4|25726.4|25719.4|25736.4|25729.4|25721.4|25714.4|165
1652354400000|2022-05-12 11:20:00|25728.9|25721.9|25756.4|25749.4|25776.4|25769.4|25723.9|25716.9|233
1652354700000|2022-05-12 11:25:00|25761.4|25754.4|25733.9|25726.9|25761.4|25754.4|25723.9|25716.9|221
1652355000000|2022-05-12 11:30:00|25731.4|25724.4|25696.4|25689.4|25733.9|25726.9|25691.4|25684.4|301
1652355300000|2022-05-12 11:35:00|25701.4|25694.4|25688.9|25681.9|25716.4|25709.4|25681.4|25674.4|204
1652355600000|2022-05-12 11:40:00|25691.4|25684.4|25681.4|25674.4|25696.4|25689.4|25666.4|25659.4|126
1652355900000|2022-05-12 11:45:00|25671.4|25664.4|25643.9|25636.9|25681.4|25674.4|25641.4|25634.4|247
1652356200000|2022-05-12 11:50:00|25646.4|25639.4|25631.4|25624.4|25651.4|25644.4|25621.4|25614.4|186
1652356500000|2022-05-12 11:55:00|25628.9|25621.9|25611.4|25604.4|25648.9|25641.9|25598.9|25591.9|259
1652356800000|2022-05-12 12:00:00|25608.9|25601.9|25621.4|25614.4|25631.4|25624.4|25601.4|25594.4|139
1652357100000|2022-05-12 12:05:00|25618.9|25611.9|25631.4|25624.4|25643.9|25636.9|25616.4|25609.4|144
1652357400000|2022-05-12 12:10:00|25633.9|25626.9|25651.4|25644.4|25656.4|25649.4|25628.9|25621.9|91
1652357700000|2022-05-12 12:15:00|25648.9|25641.9|25656.4|25649.4|25666.4|25659.4|25641.4|25634.4|248
1652358000000|2022-05-12 12:20:00|25658.9|25651.9|25631.4|25624.4|25666.4|25659.4|25618.9|25611.9|139
1652358300000|2022-05-12 12:25:00|25626.4|25619.4|25626.4|25619.4|25646.4|25639.4|25616.4|25609.4|163
1652358600000|2022-05-12 12:30:00|25618.9|25611.9|25626.4|25619.4|25673.9|25666.9|25616.4|25609.4|522
1652358900000|2022-05-12 12:35:00|25628.9|25621.9|25621.4|25614.4|25646.4|25639.4|25606.4|25599.4|278
1652359200000|2022-05-12 12:40:00|25626.4|25619.4|25623.9|25616.9|25661.4|25654.4|25618.9|25611.9|246
1652359500000|2022-05-12 12:45:00|25621.4|25614.4|25616.4|25609.4|25631.4|25624.4|25613.9|25606.9|118
1652359800000|2022-05-12 12:50:00|25618.9|25611.9|25623.9|25616.9|25641.4|25634.4|25611.4|25604.4|113
1652360100000|2022-05-12 12:55:00|25621.4|25614.4|25621.4|25614.4|25631.4|25624.4|25606.4|25599.4|116
1652360400000|2022-05-12 13:00:00|25626.4|25619.4|25626.4|25619.4|25646.4|25639.4|25601.4|25594.4|107
1652360700000|2022-05-12 13:05:00|25623.9|25616.9|25666.4|25659.4|25671.4|25664.4|25621.4|25614.4|138
1652361000000|2022-05-12 13:10:00|25663.9|25656.9|25666.4|25659.4|25671.4|25664.4|25651.4|25644.4|92
1652361300000|2022-05-12 13:15:00|25671.4|25664.4|25681.4|25674.4|25686.4|25679.4|25656.4|25649.4|130
1652361600000|2022-05-12 13:20:00|25683.9|25676.9|25691.4|25684.4|25701.4|25694.4|25678.9|25671.9|268
1652361900000|2022-05-12 13:25:00|25686.4|25679.4|25651.4|25644.4|25691.4|25684.4|25646.4|25639.4|254
1652362200000|2022-05-12 13:30:00|25646.4|25639.4|25576.4|25569.4|25696.4|25689.4|25573.9|25566.9|928
1652362500000|2022-05-12 13:35:00|25578.9|25571.9|25551.4|25544.4|25618.9|25611.9|25541.4|25534.4|610
1652362800000|2022-05-12 13:40:00|25546.4|25539.4|25628.9|25621.9|25641.4|25634.4|25536.4|25529.4|587
1652363100000|2022-05-12 13:45:00|25631.4|25624.4|25656.4|25649.4|25711.4|25704.4|25608.9|25601.9|568
1652363400000|2022-05-12 13:50:00|25653.9|25646.9|25681.4|25674.4|25698.9|25691.9|25633.9|25626.9|410
1652363700000|2022-05-12 13:55:00|25676.4|25669.4|25641.4|25634.4|25676.4|25669.4|25611.4|25604.4|630
1652364000000|2022-05-12 14:00:00|25636.4|25629.4|25641.4|25634.4|25646.4|25639.4|25586.4|25579.4|625
1652364300000|2022-05-12 14:05:00|25643.9|25636.9|25708.9|25701.9|25718.9|25711.9|25638.9|25631.9|540
1652364600000|2022-05-12 14:10:00|25706.4|25699.4|25726.4|25719.4|25768.9|25761.9|25686.4|25679.4|728
1652364900000|2022-05-12 14:15:00|25728.9|25721.9|25736.4|25729.4|25746.4|25739.4|25696.4|25689.4|350
1652365200000|2022-05-12 14:20:00|25733.9|25726.9|25796.4|25789.4|25811.4|25804.4|25716.4|25709.4|561
1652365500000|2022-05-12 14:25:00|25793.9|25786.9|25726.4|25719.4|25801.4|25794.4|25713.9|25706.9|845
1652365800000|2022-05-12 14:30:00|25728.9|25721.9|25721.4|25714.4|25766.4|25759.4|25701.4|25694.4|569
1652366100000|2022-05-12 14:35:00|25723.9|25716.9|25763.9|25756.9|25768.9|25761.9|25701.4|25694.4|404
1652366400000|2022-05-12 14:40:00|25766.4|25759.4|25731.4|25724.4|25766.4|25759.4|25716.4|25709.4|600
1652366700000|2022-05-12 14:45:00|25733.9|25726.9|25751.4|25744.4|25768.9|25761.9|25713.9|25706.9|405
1652367000000|2022-05-12 14:50:00|25753.9|25746.9|25796.4|25789.4|25801.4|25794.4|25751.4|25744.4|331
1652367300000|2022-05-12 14:55:00|25798.9|25791.9|25826.4|25819.4|25841.4|25834.4|25786.4|25779.4|632
1652367600000|2022-05-12 15:00:00|25828.9|25821.9|25851.4|25844.4|25851.4|25844.4|25791.4|25784.4|501
1652367900000|2022-05-12 15:05:00|25848.9|25841.9|25906.4|25899.4|25906.4|25899.4|25836.4|25829.4|549
1652368200000|2022-05-12 15:10:00|25911.4|25904.4|25863.9|25856.9|25911.4|25904.4|25858.9|25851.9|345
1652368500000|2022-05-12 15:15:00|25866.4|25859.4|25861.4|25854.4|25878.9|25871.9|25846.4|25839.4|343
1652368800000|2022-05-12 15:20:00|25863.9|25856.9|25831.4|25824.4|25876.4|25869.4|25821.4|25814.4|443
1652369100000|2022-05-12 15:25:00|25836.4|25829.4|25826.4|25819.4|25856.4|25849.4|25816.4|25809.4|252
1652369400000|2022-05-12 15:30:00|25831.4|25824.4|25781.4|25774.4|25836.4|25829.4|25763.9|25756.9|496
1652369700000|2022-05-12 15:35:00|25786.4|25779.4|25811.4|25804.4|25816.4|25809.4|25771.4|25764.4|326
1652370000000|2022-05-12 15:40:00|25813.9|25806.9|25763.9|25756.9|25818.9|25811.9|25761.4|25754.4|245
1652370300000|2022-05-12 15:45:00|25761.4|25754.4|25731.4|25724.4|25768.9|25761.9|25723.9|25716.9|282
1652370600000|2022-05-12 15:50:00|25728.9|25721.9|25716.4|25709.4|25728.9|25721.9|25691.4|25684.4|428
1652370900000|2022-05-12 15:55:00|25713.9|25706.9|25671.4|25664.4|25716.4|25709.4|25671.4|25664.4|292
1652371200000|2022-05-12 16:00:00|25676.4|25669.4|25681.4|25674.4|25686.4|25679.4|25651.4|25644.4|315
1652371500000|2022-05-12 16:05:00|25676.4|25669.4|25681.4|25674.4|25691.4|25684.4|25656.4|25649.4|510
1652371800000|2022-05-12 16:10:00|25676.4|25669.4|25686.4|25679.4|25701.4|25694.4|25651.4|25644.4|267
1652372100000|2022-05-12 16:15:00|25688.9|25681.9|25701.4|25694.4|25703.9|25696.9|25658.9|25651.9|136
1652372400000|2022-05-12 16:20:00|25698.9|25691.9|25736.4|25729.4|25738.9|25731.9|25676.4|25669.4|145
1652372700000|2022-05-12 16:25:00|25733.9|25726.9|25756.4|25749.4|25771.4|25764.4|25731.4|25724.4|193
1652373000000|2022-05-12 16:30:00|25758.9|25751.9|25801.4|25794.4|25811.4|25804.4|25756.4|25749.4|205
1652373300000|2022-05-12 16:35:00|25806.4|25799.4|25776.4|25769.4|25816.4|25809.4|25776.4|25769.4|402
1652373600000|2022-05-12 16:40:00|25778.9|25771.9|25811.4|25804.4|25811.4|25804.4|25726.4|25719.4|278
1652373900000|2022-05-12 16:45:00|25813.9|25806.9|25788.9|25781.9|25836.4|25829.4|25778.9|25771.9|168
1652374200000|2022-05-12 16:50:00|25786.4|25779.4|25793.9|25786.9|25808.9|25801.9|25771.4|25764.4|129
1652374500000|2022-05-12 16:55:00|25796.4|25789.4|25771.4|25764.4|25821.4|25814.4|25761.4|25754.4|125
1652374800000|2022-05-12 17:00:00|25768.9|25761.9|25741.4|25734.4|25791.4|25784.4|25736.4|25729.4|171
1652375100000|2022-05-12 17:05:00|25743.9|25736.9|25733.9|25726.9|25756.4|25749.4|25721.4|25714.4|189
1652375400000|2022-05-12 17:10:00|25731.4|25724.4|25741.4|25734.4|25768.9|25761.9|25721.4|25714.4|137
1652375700000|2022-05-12 17:15:00|25736.4|25729.4|25716.4|25709.4|25761.4|25754.4|25706.4|25699.4|155
1652376000000|2022-05-12 17:20:00|25721.4|25714.4|25721.4|25714.4|25746.4|25739.4|25706.4|25699.4|113
1652376300000|2022-05-12 17:25:00|25723.9|25716.9|25721.4|25714.4|25731.4|25724.4|25691.4|25684.4|107
1652376600000|2022-05-12 17:30:00|25718.9|25711.9|25688.9|25681.9|25741.4|25734.4|25673.9|25666.9|144
1652376900000|2022-05-12 17:35:00|25686.4|25679.4|25656.4|25649.4|25706.4|25699.4|25646.4|25639.4|175
1652377200000|2022-05-12 17:40:00|25653.9|25646.9|25656.4|25649.4|25666.4|25659.4|25646.4|25639.4|115
1652377500000|2022-05-12 17:45:00|25653.9|25646.9|25616.4|25609.4|25666.4|25659.4|25616.4|25609.4|221
1652377800000|2022-05-12 17:50:00|25621.4|25614.4|25633.9|25626.9|25641.4|25634.4|25621.4|25614.4|98
1652378100000|2022-05-12 17:55:00|25631.4|25624.4|25648.9|25641.9|25666.4|25659.4|25621.4|25614.4|181
1652378400000|2022-05-12 18:00:00|25646.4|25639.4|25671.4|25664.4|25683.9|25676.9|25633.9|25626.9|170
1652378700000|2022-05-12 18:05:00|25666.4|25659.4|25618.9|25611.9|25671.4|25664.4|25616.4|25609.4|160
1652379000000|2022-05-12 18:10:00|25616.4|25609.4|25646.4|25639.4|25651.4|25644.4|25611.4|25604.4|113
1652379300000|2022-05-12 18:15:00|25643.9|25636.9|25661.4|25654.4|25666.4|25659.4|25628.9|25621.9|101
1652379600000|2022-05-12 18:20:00|25658.9|25651.9|25648.9|25641.9|25681.4|25674.4|25631.4|25624.4|171
1652379900000|2022-05-12 18:25:00|25646.4|25639.4|25656.4|25649.4|25671.4|25664.4|25633.9|25626.9|93
1652380200000|2022-05-12 18:30:00|25653.9|25646.9|25621.4|25614.4|25666.4|25659.4|25596.4|25589.4|193
1652380500000|2022-05-12 18:35:00|25616.4|25609.4|25586.4|25579.4|25618.9|25611.9|25583.9|25576.9|136
1652380800000|2022-05-12 18:40:00|25588.9|25581.9|25586.4|25579.4|25598.9|25591.9|25561.4|25554.4|293
1652381100000|2022-05-12 18:45:00|25588.9|25581.9|25576.4|25569.4|25606.4|25599.4|25571.4|25564.4|145
1652381400000|2022-05-12 18:50:00|25573.9|25566.9|25583.9|25576.9|25603.9|25596.9|25558.9|25551.9|125
1652381700000|2022-05-12 18:55:00|25581.4|25574.4|25566.4|25559.4|25593.9|25586.9|25556.4|25549.4|110
1652382000000|2022-05-12 19:00:00|25561.4|25554.4|25621.4|25614.4|25626.4|25619.4|25561.4|25554.4|215
1652382300000|2022-05-12 19:05:00|25626.4|25619.4|25606.4|25599.4|25626.4|25619.4|25591.4|25584.4|132
1652382600000|2022-05-12 19:10:00|25608.9|25601.9|25608.9|25601.9|25611.4|25604.4|25576.4|25569.4|165
1652382900000|2022-05-12 19:15:00|25611.4|25604.4|25671.4|25664.4|25683.9|25676.9|25606.4|25599.4|354
1652383200000|2022-05-12 19:20:00|25668.9|25661.9|25721.4|25714.4|25756.4|25749.4|25661.4|25654.4|786
1652383500000|2022-05-12 19:25:00|25718.9|25711.9|25683.9|25676.9|25763.9|25756.9|25676.4|25669.4|399
1652383800000|2022-05-12 19:30:00|25681.4|25674.4|25731.4|25724.4|25751.4|25744.4|25681.4|25674.4|276
1652384100000|2022-05-12 19:35:00|25726.4|25719.4|25751.4|25744.4|25751.4|25744.4|25696.4|25689.4|375
1652384400000|2022-05-12 19:40:00|25753.9|25746.9|25751.4|25744.4|25783.9|25776.9|25723.9|25716.9|613
1652384700000|2022-05-12 19:45:00|25746.4|25739.4|25756.4|25749.4|25788.9|25781.9|25736.4|25729.4|242
1652385000000|2022-05-12 19:50:00|25748.9|25741.9|25761.4|25754.4|25811.4|25804.4|25748.9|25741.9|656
1652385300000|2022-05-12 19:55:00|25758.9|25751.9|25801.4|25794.4|25806.4|25799.4|25751.4|25744.4|876
1652385600000|2022-05-12 20:00:00|25803.9|25796.9|25803.9|25796.9|25811.4|25804.4|25786.4|25779.4|201
1652385900000|2022-05-12 20:05:00|25801.4|25794.4|25831.4|25824.4|25831.4|25824.4|25801.4|25794.4|55
1652386200000|2022-05-12 20:10:00|25828.9|25821.9|25798.9|25791.9|25828.9|25821.9|25793.9|25786.9|86
1652386500000|2022-05-12 20:15:00|25801.4|25794.4|25816.4|25809.4|25823.9|25816.9|25801.4|25794.4|50
1652386800000|2022-05-12 20:20:00|25813.9|25806.9|25813.9|25806.9|25818.9|25811.9|25803.9|25796.9|13
1652387100000|2022-05-12 20:25:00|25811.4|25804.4|25808.9|25801.9|25816.4|25809.4|25803.9|25796.9|143
1652387400000|2022-05-12 20:30:00|25806.4|25799.4|25773.9|25766.9|25806.4|25799.4|25761.4|25754.4|104
1652387700000|2022-05-12 20:35:00|25778.9|25771.9|25763.9|25756.9|25781.4|25774.4|25751.4|25744.4|47
1652388000000|2022-05-12 20:40:00|25768.9|25761.9|25758.9|25751.9|25773.9|25766.9|25756.4|25749.4|19
1652388300000|2022-05-12 20:45:00|25763.9|25756.9|25733.9|25726.9|25766.4|25759.4|25731.4|25724.4|61
1652388600000|2022-05-12 20:50:00|25736.4|25729.4|25706.4|25699.4|25736.4|25729.4|25706.4|25699.4|62
1652388900000|2022-05-12 20:55:00|25703.9|25696.9|25710.4|25695.4|25712.9|25704.4|25698.9|25691.9|37
1652389200000|2022-05-12 21:00:00|25707.9|25692.9|25700.4|25685.4|25710.4|25695.4|25700.4|25685.4|0
1652389500000|2022-05-12 21:05:00|25697.9|25682.9|25707.9|25692.9|25710.4|25695.4|25690.4|25675.4|3
1652389800000|2022-05-12 21:10:00|25710.4|25695.4|25715.4|25700.4|25715.4|25700.4|25710.4|25695.4|0
1652390100000|2022-05-12 21:15:00|25716.6|25686.6|25740.3|25710.3|25741.3|25711.3|25715.6|25685.6|8979
1652390400000|2022-05-12 21:20:00|25740.6|25710.6|25747.3|25717.3|25747.3|25717.3|25740.4|25710.4|0
1652390700000|2022-05-12 21:25:00|25746.3|25716.3|25761.4|25731.4|25761.4|25731.4|25745.9|25715.9|0
1652391000000|2022-05-12 21:30:00|25761.3|25731.3|25760.7|25730.7|25763.3|25733.3|25760.7|25730.7|0
1652391300000|2022-05-12 21:35:00|25761.2|25731.2|25762|25732|25762|25732|25760.7|25730.7|0
1652391600000|2022-05-12 21:40:00|25760.1|25730.1|25760.5|25730.5|25763.3|25733.3|25758.8|25728.8|0
1652391900000|2022-05-12 21:45:00|25760.9|25730.9|25763.1|25733.1|25765.7|25735.7|25760.9|25730.9|0
1652392200000|2022-05-12 21:50:00|25763.4|25733.4|25764.2|25734.2|25765.7|25735.7|25763.4|25733.4|0
1652392500000|2022-05-12 21:55:00|25765|25735|25766.3|25736.3|25767.7|25737.7|25765|25735|0
1652392800000|2022-05-12 22:00:00|25772.8|25742.8|25760.4|25745.4|25784.2|25757.9|25752.9|25737.9|27
1652393100000|2022-05-12 22:05:00|25762.9|25747.9|25770.4|25755.4|25772.9|25757.9|25752.9|25737.9|18
1652393400000|2022-05-12 22:10:00|25772.9|25757.9|25780.4|25765.4|25780.4|25765.4|25772.9|25757.9|9
1652393700000|2022-05-12 22:15:00|25785.4|25770.4|25780.4|25765.4|25785.4|25770.4|25772.9|25757.9|26
1652394000000|2022-05-12 22:20:00|25782.9|25767.9|25772.9|25757.9|25795.4|25780.4|25772.9|25757.9|37
1652394300000|2022-05-12 22:25:00|25775.4|25760.4|25780.4|25765.4|25780.4|25765.4|25772.9|25757.9|12
1652394600000|2022-05-12 22:30:00|25777.9|25762.9|25765.4|25750.4|25777.9|25762.9|25765.4|25750.4|6
1652394900000|2022-05-12 22:35:00|25767.9|25752.9|25767.9|25752.9|25767.9|25752.9|25767.9|25752.9|2
1652395200000|2022-05-12 22:40:00|25770.4|25755.4|25770.4|25755.4|25775.4|25760.4|25767.9|25752.9|1
1652395800000|2022-05-12 22:50:00|25772.9|25757.9|25777.9|25762.9|25777.9|25762.9|25772.9|25757.9|17
1652396100000|2022-05-12 22:55:00|25780.4|25765.4|25782.9|25767.9|25782.9|25767.9|25780.4|25765.4|1
1652396400000|2022-05-12 23:00:00|25785.4|25770.4|25797.9|25782.9|25800.4|25785.4|25785.4|25770.4|19
1652396700000|2022-05-12 23:05:00|25800.4|25785.4|25800.4|25785.4|25815.4|25800.4|25780.4|25765.4|117
1652397000000|2022-05-12 23:10:00|25797.9|25782.9|25807.9|25792.9|25812.9|25797.9|25797.9|25782.9|1
1652397300000|2022-05-12 23:15:00|25810.4|25795.4|25807.9|25792.9|25812.9|25797.9|25802.9|25787.9|11
1652397600000|2022-05-12 23:20:00|25812.9|25797.9|25822.9|25807.9|25822.9|25807.9|25812.9|25797.9|7
1652397900000|2022-05-12 23:25:00|25820.4|25805.4|25815.4|25800.4|25830.4|25815.4|25815.4|25800.4|13
1652398200000|2022-05-12 23:30:00|25822.9|25807.9|25831.4|25824.4|25856.4|25849.4|25818.9|25805.4|44479
1652398500000|2022-05-12 23:35:00|25828.9|25821.9|25831.4|25824.4|25846.4|25839.4|25816.4|25809.4|151
1652398800000|2022-05-12 23:40:00|25836.4|25829.4|25888.9|25881.9|25888.9|25881.9|25831.4|25824.4|360
1652399100000|2022-05-12 23:45:00|25891.4|25884.4|25961.4|25954.4|25976.4|25969.4|25886.4|25879.4|562
1652399400000|2022-05-12 23:50:00|25958.9|25951.9|25956.4|25949.4|25966.4|25959.4|25936.4|25929.4|332
1652399700000|2022-05-12 23:55:00|25961.4|25954.4|25946.4|25939.4|25996.4|25989.4|25946.4|25939.4|403
1652400000000|2022-05-13 00:00:00|25948.9|25941.9|26046.4|26039.4|26046.4|26039.4|25931.4|25924.4|1703
1652400300000|2022-05-13 00:05:00|26051.4|26044.4|25996.4|25989.4|26081.4|26074.4|25996.4|25989.4|1451
1652400600000|2022-05-13 00:10:00|25993.9|25986.9|26011.4|26004.4|26016.4|26009.4|25961.4|25954.4|955
1652400900000|2022-05-13 00:15:00|26008.9|26001.9|26086.4|26079.4|26086.4|26079.4|26001.4|25994.4|998
1652401200000|2022-05-13 00:20:00|26088.9|26081.9|26106.4|26099.4|26111.4|26104.4|26051.4|26044.4|894
1652401500000|2022-05-13 00:25:00|26108.9|26101.9|26138.9|26131.9|26141.4|26134.4|26101.4|26094.4|1009
1652401800000|2022-05-13 00:30:00|26141.4|26134.4|26171.4|26164.4|26206.4|26199.4|26136.4|26129.4|1329
1652402100000|2022-05-13 00:35:00|26173.9|26166.9|26191.4|26184.4|26206.4|26199.4|26146.4|26139.4|883
1652402400000|2022-05-13 00:40:00|26186.4|26179.4|26186.4|26179.4|26211.4|26204.4|26171.4|26164.4|880
1652402700000|2022-05-13 00:45:00|26188.9|26181.9|26198.9|26191.9|26201.4|26194.4|26176.4|26169.4|715
1652403000000|2022-05-13 00:50:00|26196.4|26189.4|26236.4|26229.4|26246.4|26239.4|26191.4|26184.4|822
1652403300000|2022-05-13 00:55:00|26231.4|26224.4|26221.4|26214.4|26256.4|26249.4|26216.4|26209.4|984
1652403600000|2022-05-13 01:00:00|26223.9|26216.9|26271.4|26264.4|26276.4|26269.4|26221.4|26214.4|826
1652403900000|2022-05-13 01:05:00|26266.4|26259.4|26271.4|26264.4|26278.9|26271.9|26256.4|26249.4|610
1652404200000|2022-05-13 01:10:00|26276.4|26269.4|26266.4|26259.4|26281.4|26274.4|26261.4|26254.4|575
1652404500000|2022-05-13 01:15:00|26268.9|26261.9|26326.4|26319.4|26331.4|26324.4|26266.4|26259.4|1133
1652404800000|2022-05-13 01:20:00|26321.4|26314.4|26336.4|26329.4|26338.9|26331.9|26316.4|26309.4|822
1652405100000|2022-05-13 01:25:00|26338.9|26331.9|26346.4|26339.4|26361.4|26354.4|26331.4|26324.4|455
1652405400000|2022-05-13 01:30:00|26348.9|26341.9|26356.4|26349.4|26366.4|26359.4|26326.4|26319.4|572
1652405700000|2022-05-13 01:35:00|26353.9|26346.9|26316.4|26309.4|26358.9|26351.9|26296.4|26289.4|853
1652406000000|2022-05-13 01:40:00|26321.4|26314.4|26346.4|26339.4|26361.4|26354.4|26321.4|26314.4|775
1652406300000|2022-05-13 01:45:00|26351.4|26344.4|26381.4|26374.4|26381.4|26374.4|26346.4|26339.4|497
1652406600000|2022-05-13 01:50:00|26378.9|26371.9|26396.4|26389.4|26401.4|26394.4|26366.4|26359.4|552
1652406900000|2022-05-13 01:55:00|26393.9|26386.9|26416.4|26409.4|26423.9|26416.9|26391.4|26384.4|435
1652407200000|2022-05-13 02:00:00|26418.9|26411.9|26406.4|26399.4|26431.4|26424.4|26406.4|26399.4|561
1652407500000|2022-05-13 02:05:00|26401.4|26394.4|26396.4|26389.4|26426.4|26419.4|26391.4|26384.4|449
1652407800000|2022-05-13 02:10:00|26391.4|26384.4|26391.4|26384.4|26401.4|26394.4|26371.4|26364.4|350
1652408100000|2022-05-13 02:15:00|26388.9|26381.9|26411.4|26404.4|26416.4|26409.4|26386.4|26379.4|278
1652408400000|2022-05-13 02:20:00|26406.4|26399.4|26406.4|26399.4|26416.4|26409.4|26401.4|26394.4|248
1652408700000|2022-05-13 02:25:00|26408.9|26401.9|26416.4|26409.4|26426.4|26419.4|26396.4|26389.4|264
1652409000000|2022-05-13 02:30:00|26421.4|26414.4|26446.4|26439.4|26451.4|26444.4|26416.4|26409.4|396
1652409300000|2022-05-13 02:35:00|26443.9|26436.9|26401.4|26394.4|26443.9|26436.9|26398.9|26391.9|189
1652409600000|2022-05-13 02:40:00|26403.9|26396.9|26396.4|26389.4|26411.4|26404.4|26396.4|26389.4|347
1652409900000|2022-05-13 02:45:00|26398.9|26391.9|26386.4|26379.4|26406.4|26399.4|26386.4|26379.4|116
1652410200000|2022-05-13 02:50:00|26388.9|26381.9|26376.4|26369.4|26391.4|26384.4|26376.4|26369.4|229
1652410500000|2022-05-13 02:55:00|26378.9|26371.9|26376.4|26369.4|26386.4|26379.4|26373.9|26366.9|150
1652410800000|2022-05-13 03:00:00|26371.4|26364.4|26381.4|26374.4|26386.4|26379.4|26371.4|26364.4|149
1652411100000|2022-05-13 03:05:00|26376.4|26369.4|26406.4|26399.4|26411.4|26404.4|26376.4|26369.4|264
1652411400000|2022-05-13 03:10:00|26401.4|26394.4|26411.4|26404.4|26411.4|26404.4|26396.4|26389.4|116
1652411700000|2022-05-13 03:15:00|26408.9|26401.9|26431.4|26424.4|26436.4|26429.4|26403.9|26396.9|301
1652412000000|2022-05-13 03:20:00|26426.4|26419.4|26456.4|26449.4|26456.4|26449.4|26421.4|26414.4|410
1652412300000|2022-05-13 03:25:00|26453.9|26446.9|26456.4|26449.4|26466.4|26459.4|26438.9|26431.9|346
1652412600000|2022-05-13 03:30:00|26458.9|26451.9|26441.4|26434.4|26476.4|26469.4|26441.4|26434.4|762
1652412900000|2022-05-13 03:35:00|26443.9|26436.9|26446.4|26439.4|26461.4|26454.4|26436.4|26429.4|387
1652413200000|2022-05-13 03:40:00|26443.9|26436.9|26436.4|26429.4|26451.4|26444.4|26426.4|26419.4|402
1652413500000|2022-05-13 03:45:00|26441.4|26434.4|26391.4|26384.4|26446.4|26439.4|26391.4|26384.4|439
1652413800000|2022-05-13 03:50:00|26393.9|26386.9|26371.4|26364.4|26411.4|26404.4|26371.4|26364.4|462
1652414100000|2022-05-13 03:55:00|26373.9|26366.9|26391.4|26384.4|26393.9|26386.9|26373.9|26366.9|275
1652414400000|2022-05-13 04:00:00|26393.9|26386.9|26386.4|26379.4|26408.9|26401.9|26386.4|26379.4|532
1652414700000|2022-05-13 04:05:00|26381.4|26374.4|26386.4|26379.4|26391.4|26384.4|26371.4|26364.4|336
1652415000000|2022-05-13 04:10:00|26383.9|26376.9|26371.4|26364.4|26391.4|26384.4|26366.4|26359.4|310
1652415300000|2022-05-13 04:15:00|26373.9|26366.9|26366.4|26359.4|26386.4|26379.4|26356.4|26349.4|454
1652415600000|2022-05-13 04:20:00|26368.9|26361.9|26396.4|26389.4|26396.4|26389.4|26368.9|26361.9|274
1652415900000|2022-05-13 04:25:00|26393.9|26386.9|26393.9|26386.9|26396.4|26389.4|26376.4|26369.4|261
1652416200000|2022-05-13 04:30:00|26396.4|26389.4|26378.9|26371.9|26396.4|26389.4|26376.4|26369.4|229
1652416500000|2022-05-13 04:35:00|26376.4|26369.4|26391.4|26384.4|26396.4|26389.4|26376.4|26369.4|272
1652416800000|2022-05-13 04:40:00|26393.9|26386.9|26396.4|26389.4|26406.4|26399.4|26391.4|26384.4|369
1652417100000|2022-05-13 04:45:00|26393.9|26386.9|26411.4|26404.4|26416.4|26409.4|26393.9|26386.9|395
1652417400000|2022-05-13 04:50:00|26406.4|26399.4|26411.4|26404.4|26426.4|26419.4|26401.4|26394.4|284
1652417700000|2022-05-13 04:55:00|26416.4|26409.4|26401.4|26394.4|26416.4|26409.4|26391.4|26384.4|365
1652418000000|2022-05-13 05:00:00|26403.9|26396.9|26398.9|26391.9|26406.4|26399.4|26376.4|26369.4|597
1652418300000|2022-05-13 05:05:00|26396.4|26389.4|26411.4|26404.4|26416.4|26409.4|26391.4|26384.4|396
1652418600000|2022-05-13 05:10:00|26408.9|26401.9|26408.9|26401.9|26416.4|26409.4|26401.4|26394.4|432
1652418900000|2022-05-13 05:15:00|26406.4|26399.4|26411.4|26404.4|26418.9|26411.9|26396.4|26389.4|380
1652419200000|2022-05-13 05:20:00|26408.9|26401.9|26391.4|26384.4|26413.9|26406.9|26388.9|26381.9|501
1652419500000|2022-05-13 05:25:00|26388.9|26381.9|26386.4|26379.4|26396.4|26389.4|26366.4|26359.4|720
1652419800000|2022-05-13 05:30:00|26388.9|26381.9|26401.4|26394.4|26401.4|26394.4|26371.4|26364.4|295
1652420100000|2022-05-13 05:35:00|26403.9|26396.9|26401.4|26394.4|26406.4|26399.4|26391.4|26384.4|264
1652420400000|2022-05-13 05:40:00|26398.9|26391.9|26401.4|26394.4|26403.9|26396.9|26391.4|26384.4|393
1652420700000|2022-05-13 05:45:00|26406.4|26399.4|26406.4|26399.4|26406.4|26399.4|26396.4|26389.4|490
1652421000000|2022-05-13 05:50:00|26403.9|26396.9|26416.4|26409.4|26416.4|26409.4|26401.4|26394.4|595
1652421300000|2022-05-13 05:55:00|26413.9|26406.9|26416.4|26409.4|26426.4|26419.4|26401.4|26394.4|1952
1652421600000|2022-05-13 06:00:00|26418.9|26411.9|26381.4|26374.4|26426.4|26419.4|26381.4|26374.4|2478
1652421900000|2022-05-13 06:05:00|26376.4|26369.4|26396.4|26389.4|26431.4|26424.4|26376.4|26369.4|1483
1652422200000|2022-05-13 06:10:00|26393.9|26386.9|26391.4|26384.4|26411.4|26404.4|26376.4|26369.4|953
1652422500000|2022-05-13 06:15:00|26388.9|26381.9|26341.4|26334.4|26391.4|26384.4|26341.4|26334.4|928
1652422800000|2022-05-13 06:20:00|26346.4|26339.4|26363.9|26356.9|26368.9|26361.9|26341.4|26334.4|456
1652423100000|2022-05-13 06:25:00|26366.4|26359.4|26351.4|26344.4|26373.9|26366.9|26346.4|26339.4|77
1652423400000|2022-05-13 06:30:00|26348.9|26341.9|26363.9|26356.9|26363.9|26356.9|26341.4|26334.4|53
1652423700000|2022-05-13 06:35:00|26366.4|26359.4|26373.9|26366.9|26376.4|26369.4|26361.4|26354.4|43
1652424000000|2022-05-13 06:40:00|26376.4|26369.4|26383.9|26376.9|26383.9|26376.9|26363.9|26356.9|17
1652424300000|2022-05-13 06:45:00|26381.4|26374.4|26383.9|26376.9|26383.9|26376.9|26368.9|26361.9|81
1652424600000|2022-05-13 06:50:00|26381.4|26374.4|26353.9|26346.9|26381.4|26374.4|26351.4|26344.4|369
1652424900000|2022-05-13 06:55:00|26356.4|26349.4|26338.9|26331.9|26361.4|26354.4|26333.9|26326.9|203
1652425200000|2022-05-13 07:00:00|26336.4|26329.4|26298.9|26291.9|26336.4|26329.4|26286.4|26279.4|313
1652425500000|2022-05-13 07:05:00|26296.4|26289.4|26298.9|26291.9|26306.4|26299.4|26276.4|26269.4|331
1652425800000|2022-05-13 07:10:00|26301.4|26294.4|26313.9|26306.9|26336.4|26329.4|26301.4|26294.4|217
1652426100000|2022-05-13 07:15:00|26316.4|26309.4|26283.9|26276.9|26331.4|26324.4|26273.9|26266.9|99
1652426400000|2022-05-13 07:20:00|26286.4|26279.4|26343.9|26336.9|26356.4|26349.4|26278.9|26271.9|135
1652426700000|2022-05-13 07:25:00|26346.4|26339.4|26383.9|26376.9|26391.4|26384.4|26313.9|26306.9|245
1652427000000|2022-05-13 07:30:00|26381.4|26374.4|26436.4|26429.4|26436.4|26429.4|26381.4|26374.4|457
1652427300000|2022-05-13 07:35:00|26431.4|26424.4|26446.4|26439.4|26446.4|26439.4|26411.4|26404.4|325
1652427600000|2022-05-13 07:40:00|26443.9|26436.9|26431.4|26424.4|26446.4|26439.4|26411.4|26404.4|217
1652427900000|2022-05-13 07:45:00|26433.9|26426.9|26436.4|26429.4|26456.4|26449.4|26431.4|26424.4|108
1652428200000|2022-05-13 07:50:00|26438.9|26431.9|26411.4|26404.4|26441.4|26434.4|26406.4|26399.4|109
1652428500000|2022-05-13 07:55:00|26408.9|26401.9|26401.4|26394.4|26426.4|26419.4|26396.4|26389.4|167
1652428800000|2022-05-13 08:00:00|26403.9|26396.9|26433.9|26426.9|26441.4|26434.4|26401.4|26394.4|117
1652429100000|2022-05-13 08:05:00|26436.4|26429.4|26446.4|26439.4|26466.4|26459.4|26431.4|26424.4|150
1652429400000|2022-05-13 08:10:00|26451.4|26444.4|26421.4|26414.4|26451.4|26444.4|26416.4|26409.4|114
1652429700000|2022-05-13 08:15:00|26426.4|26419.4|26421.4|26414.4|26431.4|26424.4|26406.4|26399.4|161
1652430000000|2022-05-13 08:20:00|26423.9|26416.9|26446.4|26439.4|26446.4|26439.4|26411.4|26404.4|155
1652430300000|2022-05-13 08:25:00|26451.4|26444.4|26441.4|26434.4|26451.4|26444.4|26436.4|26429.4|118
1652430600000|2022-05-13 08:30:00|26443.9|26436.9|26421.4|26414.4|26446.4|26439.4|26406.4|26399.4|94
1652430900000|2022-05-13 08:35:00|26423.9|26416.9|26411.4|26404.4|26426.4|26419.4|26406.4|26399.4|665
1652431200000|2022-05-13 08:40:00|26408.9|26401.9|26396.4|26389.4|26408.9|26401.9|26391.4|26384.4|86
1652431500000|2022-05-13 08:45:00|26393.9|26386.9|26381.4|26374.4|26396.4|26389.4|26378.9|26371.9|99
1652431800000|2022-05-13 08:50:00|26386.4|26379.4|26396.4|26389.4|26396.4|26389.4|26376.4|26369.4|112
1652432100000|2022-05-13 08:55:00|26393.9|26386.9|26401.4|26394.4|26406.4|26399.4|26388.9|26381.9|50
1652432400000|2022-05-13 09:00:00|26403.9|26396.9|26406.4|26399.4|26416.4|26409.4|26401.4|26394.4|128
1652432700000|2022-05-13 09:05:00|26408.9|26401.9|26426.4|26419.4|26426.4|26419.4|26401.4|26394.4|54
1652433000000|2022-05-13 09:10:00|26421.4|26414.4|26421.4|26414.4|26423.9|26416.9|26416.4|26409.4|35
1652433300000|2022-05-13 09:15:00|26423.9|26416.9|26431.4|26424.4|26436.4|26429.4|26416.4|26409.4|80
1652433600000|2022-05-13 09:20:00|26428.9|26421.9|26426.4|26419.4|26431.4|26424.4|26426.4|26419.4|60
1652433900000|2022-05-13 09:25:00|26421.4|26414.4|26411.4|26404.4|26436.4|26429.4|26406.4|26399.4|193
1652434200000|2022-05-13 09:30:00|26413.9|26406.9|26401.4|26394.4|26421.4|26414.4|26391.4|26384.4|92
1652434500000|2022-05-13 09:35:00|26406.4|26399.4|26401.4|26394.4|26408.9|26401.9|26391.4|26384.4|58
1652434800000|2022-05-13 09:40:00|26398.9|26391.9|26401.4|26394.4|26406.4|26399.4|26388.9|26381.9|44
1652435100000|2022-05-13 09:45:00|26403.9|26396.9|26396.4|26389.4|26411.4|26404.4|26391.4|26384.4|68
1652435400000|2022-05-13 09:50:00|26398.9|26391.9|26368.9|26361.9|26398.9|26391.9|26366.4|26359.4|120
1652435700000|2022-05-13 09:55:00|26366.4|26359.4|26381.4|26374.4|26386.4|26379.4|26366.4|26359.4|108
1652436000000|2022-05-13 10:00:00|26386.4|26379.4|26401.4|26394.4|26401.4|26394.4|26381.4|26374.4|92
1652436300000|2022-05-13 10:05:00|26403.9|26396.9|26388.9|26381.9|26403.9|26396.9|26386.4|26379.4|39
1652436600000|2022-05-13 10:10:00|26391.4|26384.4|26413.9|26406.9|26416.4|26409.4|26381.4|26374.4|43
1652436900000|2022-05-13 10:15:00|26416.4|26409.4|26403.9|26396.9|26416.4|26409.4|26401.4|26394.4|69
1652437200000|2022-05-13 10:20:00|26401.4|26394.4|26406.4|26399.4|26406.4|26399.4|26396.4|26389.4|29
1652437500000|2022-05-13 10:25:00|26403.9|26396.9|26406.4|26399.4|26411.4|26404.4|26401.4|26394.4|42
1652437800000|2022-05-13 10:30:00|26403.9|26396.9|26416.4|26409.4|26421.4|26414.4|26401.4|26394.4|38
1652438100000|2022-05-13 10:35:00|26418.9|26411.9|26436.4|26429.4|26441.4|26434.4|26416.4|26409.4|107
1652438400000|2022-05-13 10:40:00|26441.4|26434.4|26426.4|26419.4|26441.4|26434.4|26426.4|26419.4|86
1652438700000|2022-05-13 10:45:00|26423.9|26416.9|26431.4|26424.4|26436.4|26429.4|26416.4|26409.4|58
1652439000000|2022-05-13 10:50:00|26428.9|26421.9|26431.4|26424.4|26436.4|26429.4|26426.4|26419.4|162
1652439300000|2022-05-13 10:55:00|26433.9|26426.9|26441.4|26434.4|26451.4|26444.4|26431.4|26424.4|92
1652439600000|2022-05-13 11:00:00|26436.4|26429.4|26446.4|26439.4|26456.4|26449.4|26436.4|26429.4|132
1652439900000|2022-05-13 11:05:00|26448.9|26441.9|26436.4|26429.4|26448.9|26441.9|26431.4|26424.4|46
1652440200000|2022-05-13 11:10:00|26438.9|26431.9|26428.9|26421.9|26441.4|26434.4|26426.4|26419.4|64
1652440500000|2022-05-13 11:15:00|26426.4|26419.4|26428.9|26421.9|26431.4|26424.4|26421.4|26414.4|58
1652440800000|2022-05-13 11:20:00|26426.4|26419.4|26436.4|26429.4|26441.4|26434.4|26426.4|26419.4|59
1652441100000|2022-05-13 11:25:00|26441.4|26434.4|26436.4|26429.4|26441.4|26434.4|26426.4|26419.4|54
1652441400000|2022-05-13 11:30:00|26438.9|26431.9|26456.4|26449.4|26456.4|26449.4|26428.9|26421.9|102
1652441700000|2022-05-13 11:35:00|26453.9|26446.9|26451.4|26444.4|26458.9|26451.9|26446.4|26439.4|65
1652442000000|2022-05-13 11:40:00|26453.9|26446.9|26456.4|26449.4|26461.4|26454.4|26453.9|26446.9|190
1652442300000|2022-05-13 11:45:00|26453.9|26446.9|26476.4|26469.4|26476.4|26469.4|26451.4|26444.4|184
1652442600000|2022-05-13 11:50:00|26473.9|26466.9|26468.9|26461.9|26476.4|26469.4|26456.4|26449.4|77
1652442900000|2022-05-13 11:55:00|26471.4|26464.4|26496.4|26489.4|26506.4|26499.4|26471.4|26464.4|355
1652443200000|2022-05-13 12:00:00|26498.9|26491.9|26488.9|26481.9|26506.4|26499.4|26486.4|26479.4|152
1652443500000|2022-05-13 12:05:00|26486.4|26479.4|26486.4|26479.4|26496.4|26489.4|26476.4|26469.4|74
1652443800000|2022-05-13 12:10:00|26491.4|26484.4|26476.4|26469.4|26491.4|26484.4|26471.4|26464.4|107
1652444100000|2022-05-13 12:15:00|26481.4|26474.4|26491.4|26484.4|26496.4|26489.4|26478.9|26471.9|119
1652444400000|2022-05-13 12:20:00|26493.9|26486.9|26466.4|26459.4|26496.4|26489.4|26466.4|26459.4|60
1652444700000|2022-05-13 12:25:00|26468.9|26461.9|26466.4|26459.4|26468.9|26461.9|26461.4|26454.4|46
1652445000000|2022-05-13 12:30:00|26468.9|26461.9|26481.4|26474.4|26486.4|26479.4|26466.4|26459.4|69
1652445300000|2022-05-13 12:35:00|26478.9|26471.9|26476.4|26469.4|26483.9|26476.9|26471.4|26464.4|104
1652445600000|2022-05-13 12:40:00|26473.9|26466.9|26471.4|26464.4|26476.4|26469.4|26461.4|26454.4|67
1652445900000|2022-05-13 12:45:00|26473.9|26466.9|26481.4|26474.4|26483.9|26476.9|26471.4|26464.4|33
1652446200000|2022-05-13 12:50:00|26478.9|26471.9|26491.4|26484.4|26498.9|26491.9|26478.9|26471.9|138
1652446500000|2022-05-13 12:55:00|26488.9|26481.9|26466.4|26459.4|26493.9|26486.9|26466.4|26459.4|68
1652446800000|2022-05-13 13:00:00|26471.4|26464.4|26451.4|26444.4|26471.4|26464.4|26441.4|26434.4|353
1652447100000|2022-05-13 13:05:00|26453.9|26446.9|26451.4|26444.4|26461.4|26454.4|26446.4|26439.4|110
1652447400000|2022-05-13 13:10:00|26448.9|26441.9|26426.4|26419.4|26451.4|26444.4|26418.9|26411.9|183
1652447700000|2022-05-13 13:15:00|26431.4|26424.4|26431.4|26424.4|26441.4|26434.4|26426.4|26419.4|89
1652448000000|2022-05-13 13:20:00|26426.4|26419.4|26421.4|26414.4|26431.4|26424.4|26418.9|26411.9|89
1652448300000|2022-05-13 13:25:00|26416.4|26409.4|26436.4|26429.4|26438.9|26431.9|26411.4|26404.4|170
1652448600000|2022-05-13 13:30:00|26433.9|26426.9|26436.4|26429.4|26466.4|26459.4|26433.9|26426.9|366
1652448900000|2022-05-13 13:35:00|26433.9|26426.9|26463.9|26456.9|26481.4|26474.4|26411.4|26404.4|280
1652449200000|2022-05-13 13:40:00|26461.4|26454.4|26501.4|26494.4|26506.4|26499.4|26441.4|26434.4|266
1652449500000|2022-05-13 13:45:00|26503.9|26496.9|26491.4|26484.4|26521.4|26514.4|26476.4|26469.4|328
1652449800000|2022-05-13 13:50:00|26493.9|26486.9|26543.9|26536.9|26551.4|26544.4|26491.4|26484.4|337
1652450100000|2022-05-13 13:55:00|26546.4|26539.4|26523.9|26516.9|26548.9|26541.9|26516.4|26509.4|230
1652450400000|2022-05-13 14:00:00|26528.9|26521.9|26566.4|26559.4|26581.4|26574.4|26518.9|26511.9|570
1652450700000|2022-05-13 14:05:00|26568.9|26561.9|26566.4|26559.4|26573.9|26566.9|26538.9|26531.9|337
1652451000000|2022-05-13 14:10:00|26571.4|26564.4|26576.4|26569.4|26593.9|26586.9|26551.4|26544.4|485
1652451300000|2022-05-13 14:15:00|26573.9|26566.9|26591.4|26584.4|26598.9|26591.9|26561.4|26554.4|363
1652451600000|2022-05-13 14:20:00|26593.9|26586.9|26621.4|26614.4|26636.4|26629.4|26586.4|26579.4|386
1652451900000|2022-05-13 14:25:00|26618.9|26611.9|26606.4|26599.4|26626.4|26619.4|26601.4|26594.4|240
1652452200000|2022-05-13 14:30:00|26608.9|26601.9|26618.9|26611.9|26621.4|26614.4|26601.4|26594.4|133
1652452500000|2022-05-13 14:35:00|26616.4|26609.4|26611.4|26604.4|26628.9|26621.9|26601.4|26594.4|163
1652452800000|2022-05-13 14:40:00|26613.9|26606.9|26568.9|26561.9|26616.4|26609.4|26566.4|26559.4|203
1652453100000|2022-05-13 14:45:00|26571.4|26564.4|26566.4|26559.4|26583.9|26576.9|26551.4|26544.4|203
1652453400000|2022-05-13 14:50:00|26563.9|26556.9|26596.4|26589.4|26596.4|26589.4|26558.9|26551.9|158
1652453700000|2022-05-13 14:55:00|26593.9|26586.9|26586.4|26579.4|26606.4|26599.4|26581.4|26574.4|94
1652454000000|2022-05-13 15:00:00|26588.9|26581.9|26576.4|26569.4|26591.4|26584.4|26566.4|26559.4|101
1652454300000|2022-05-13 15:05:00|26578.9|26571.9|26596.4|26589.4|26603.9|26596.9|26576.4|26569.4|121
1652454600000|2022-05-13 15:10:00|26601.4|26594.4|26591.4|26584.4|26601.4|26594.4|26586.4|26579.4|66
1652454900000|2022-05-13 15:15:00|26588.9|26581.9|26566.4|26559.4|26591.4|26584.4|26556.4|26549.4|122
1652455200000|2022-05-13 15:20:00|26563.9|26556.9|26591.4|26584.4|26601.4|26594.4|26561.4|26554.4|161
1652455500000|2022-05-13 15:25:00|26586.4|26579.4|26611.4|26604.4|26611.4|26604.4|26581.4|26574.4|172
1652455800000|2022-05-13 15:30:00|26606.4|26599.4|26596.4|26589.4|26616.4|26609.4|26586.4|26579.4|272
1652456100000|2022-05-13 15:35:00|26591.4|26584.4|26601.4|26594.4|26611.4|26604.4|26586.4|26579.4|188
1652456400000|2022-05-13 15:40:00|26598.9|26591.9|26583.9|26576.9|26601.4|26594.4|26566.4|26559.4|96
1652456700000|2022-05-13 15:45:00|26581.4|26574.4|26576.4|26569.4|26588.9|26581.9|26566.4|26559.4|136
1652457000000|2022-05-13 15:50:00|26578.9|26571.9|26606.4|26599.4|26611.4|26604.4|26571.4|26564.4|99
1652457300000|2022-05-13 15:55:00|26603.9|26596.9|26616.4|26609.4|26626.4|26619.4|26601.4|26594.4|196
1652457600000|2022-05-13 16:00:00|26621.4|26614.4|26631.4|26624.4|26636.4|26629.4|26608.9|26601.9|209
1652457900000|2022-05-13 16:05:00|26633.9|26626.9|26651.4|26644.4|26651.4|26644.4|26631.4|26624.4|217
1652458200000|2022-05-13 16:10:00|26656.4|26649.4|26671.4|26664.4|26676.4|26669.4|26646.4|26639.4|401
1652458500000|2022-05-13 16:15:00|26673.9|26666.9|26658.9|26651.9|26686.4|26679.4|26656.4|26649.4|733
1652458800000|2022-05-13 16:20:00|26656.4|26649.4|26666.4|26659.4|26671.4|26664.4|26656.4|26649.4|243
1652459100000|2022-05-13 16:25:00|26661.4|26654.4|26661.4|26654.4|26661.4|26654.4|26641.4|26634.4|151
1652459400000|2022-05-13 16:30:00|26663.9|26656.9|26661.4|26654.4|26676.4|26669.4|26661.4|26654.4|92
1652459700000|2022-05-13 16:35:00|26658.9|26651.9|26661.4|26654.4|26666.4|26659.4|26656.4|26649.4|124
1652460000000|2022-05-13 16:40:00|26658.9|26651.9|26661.4|26654.4|26676.4|26669.4|26656.4|26649.4|89
1652460300000|2022-05-13 16:45:00|26658.9|26651.9|26646.4|26639.4|26671.4|26664.4|26641.4|26634.4|103
1652460600000|2022-05-13 16:50:00|26643.9|26636.9|26621.4|26614.4|26646.4|26639.4|26596.4|26589.4|184
1652460900000|2022-05-13 16:55:00|26623.9|26616.9|26643.9|26636.9|26643.9|26636.9|26621.4|26614.4|65
1652461200000|2022-05-13 17:00:00|26641.4|26634.4|26651.4|26644.4|26661.4|26654.4|26631.4|26624.4|159
1652461500000|2022-05-13 17:05:00|26646.4|26639.4|26618.9|26611.9|26648.9|26641.9|26611.4|26604.4|146
1652461800000|2022-05-13 17:10:00|26621.4|26614.4|26628.9|26621.9|26636.4|26629.4|26606.4|26599.4|122
1652462100000|2022-05-13 17:15:00|26626.4|26619.4|26611.4|26604.4|26631.4|26624.4|26606.4|26599.4|93
1652462400000|2022-05-13 17:20:00|26613.9|26606.9|26621.4|26614.4|26623.9|26616.9|26586.4|26579.4|166
1652462700000|2022-05-13 17:25:00|26626.4|26619.4|26606.4|26599.4|26631.4|26624.4|26601.4|26594.4|97
1652463000000|2022-05-13 17:30:00|26608.9|26601.9|26621.4|26614.4|26626.4|26619.4|26596.4|26589.4|67
1652463300000|2022-05-13 17:35:00|26623.9|26616.9|26601.4|26594.4|26626.4|26619.4|26596.4|26589.4|99
1652463600000|2022-05-13 17:40:00|26596.4|26589.4|26586.4|26579.4|26598.9|26591.9|26571.4|26564.4|129
1652463900000|2022-05-13 17:45:00|26581.4|26574.4|26591.4|26584.4|26591.4|26584.4|26566.4|26559.4|76
1652464200000|2022-05-13 17:50:00|26588.9|26581.9|26581.4|26574.4|26596.4|26589.4|26571.4|26564.4|75
1652464500000|2022-05-13 17:55:00|26578.9|26571.9|26556.4|26549.4|26581.4|26574.4|26541.4|26534.4|146
1652464800000|2022-05-13 18:00:00|26553.9|26546.9|26491.4|26484.4|26556.4|26549.4|26476.4|26469.4|274
1652465100000|2022-05-13 18:05:00|26486.4|26479.4|26511.4|26504.4|26516.4|26509.4|26468.9|26461.9|227
1652465400000|2022-05-13 18:10:00|26513.9|26506.9|26498.9|26491.9|26531.4|26524.4|26493.9|26486.9|112
1652465700000|2022-05-13 18:15:00|26501.4|26494.4|26526.4|26519.4|26526.4|26519.4|26491.4|26484.4|124
1652466000000|2022-05-13 18:20:00|26523.9|26516.9|26506.4|26499.4|26526.4|26519.4|26491.4|26484.4|83
1652466300000|2022-05-13 18:25:00|26503.9|26496.9|26501.4|26494.4|26516.4|26509.4|26486.4|26479.4|191
1652466600000|2022-05-13 18:30:00|26506.4|26499.4|26526.4|26519.4|26556.4|26549.4|26501.4|26494.4|333
1652466900000|2022-05-13 18:35:00|26523.9|26516.9|26521.4|26514.4|26533.9|26526.9|26501.4|26494.4|138
1652467200000|2022-05-13 18:40:00|26518.9|26511.9|26546.4|26539.4|26551.4|26544.4|26511.4|26504.4|133
1652467500000|2022-05-13 18:45:00|26551.4|26544.4|26543.9|26536.9|26553.9|26546.9|26526.4|26519.4|174
1652467800000|2022-05-13 18:50:00|26541.4|26534.4|26601.4|26594.4|26601.4|26594.4|26536.4|26529.4|184
1652468100000|2022-05-13 18:55:00|26598.9|26591.9|26606.4|26599.4|26606.4|26599.4|26586.4|26579.4|126
1652468400000|2022-05-13 19:00:00|26608.9|26601.9|26578.9|26571.9|26618.9|26611.9|26576.4|26569.4|238
1652468700000|2022-05-13 19:05:00|26581.4|26574.4|26611.4|26604.4|26611.4|26604.4|26578.9|26571.9|135
1652469000000|2022-05-13 19:10:00|26613.9|26606.9|26646.4|26639.4|26646.4|26639.4|26601.4|26594.4|265
1652469300000|2022-05-13 19:15:00|26643.9|26636.9|26641.4|26634.4|26651.4|26644.4|26616.4|26609.4|146
1652469600000|2022-05-13 19:20:00|26643.9|26636.9|26651.4|26644.4|26656.4|26649.4|26621.4|26614.4|123
1652469900000|2022-05-13 19:25:00|26648.9|26641.9|26666.4|26659.4|26671.4|26664.4|26641.4|26634.4|306
1652470200000|2022-05-13 19:30:00|26668.9|26661.9|26621.4|26614.4|26676.4|26669.4|26616.4|26609.4|226
1652470500000|2022-05-13 19:35:00|26623.9|26616.9|26626.4|26619.4|26646.4|26639.4|26598.9|26591.9|195
1652470800000|2022-05-13 19:40:00|26628.9|26621.9|26651.4|26644.4|26666.4|26659.4|26626.4|26619.4|152
1652471100000|2022-05-13 19:45:00|26653.9|26646.9|26651.4|26644.4|26668.9|26661.9|26621.4|26614.4|374
1652471400000|2022-05-13 19:50:00|26648.9|26641.9|26666.4|26659.4|26668.9|26661.9|26608.9|26601.9|696
1652471700000|2022-05-13 19:55:00|26663.9|26656.9|26678.9|26671.9|26686.4|26679.4|26646.4|26639.4|386
1652472000000|2022-05-13 20:00:00|26681.4|26674.4|26663.9|26656.9|26681.4|26674.4|26651.4|26644.4|92
1652472300000|2022-05-13 20:05:00|26666.4|26659.4|26651.4|26644.4|26666.4|26659.4|26646.4|26639.4|41
1652472600000|2022-05-13 20:10:00|26653.9|26646.9|26648.9|26641.9|26661.4|26654.4|26648.9|26641.9|29
1652472900000|2022-05-13 20:15:00|26651.4|26644.4|26666.4|26659.4|26666.4|26659.4|26651.4|26644.4|31
1652473200000|2022-05-13 20:20:00|26668.9|26661.9|26673.9|26666.9|26676.4|26669.4|26661.4|26654.4|10
1652473500000|2022-05-13 20:25:00|26676.4|26669.4|26668.9|26661.9|26681.4|26674.4|26661.4|26654.4|77
1652473800000|2022-05-13 20:30:00|26666.4|26659.4|26671.4|26664.4|26673.9|26666.9|26666.4|26659.4|8
1652474100000|2022-05-13 20:35:00|26673.9|26666.9|26666.4|26659.4|26673.9|26666.9|26666.4|26659.4|19
1652474400000|2022-05-13 20:40:00|26661.4|26654.4|26661.4|26654.4|26663.9|26656.9|26661.4|26654.4|11
1652474700000|2022-05-13 20:45:00|26666.4|26659.4|26661.4|26654.4|26666.4|26659.4|26651.4|26644.4|92
1652475000000|2022-05-13 20:50:00|26658.9|26651.9|26636.4|26629.4|26668.9|26661.9|26636.4|26629.4|82
1652475300000|2022-05-13 20:55:00|26638.9|26631.9|26622.9|26607.9|26641.4|26634.4|26622.9|26607.9|72
1652652000000|2022-05-15 22:00:00|26690.4|26675.4|26730.4|26715.4|26730.4|26715.4|26685.4|26670.4|22
1652652300000|2022-05-15 22:05:00|26735.4|26720.4|26772.9|26757.9|26800.4|26785.4|26730.4|26715.4|261
1652652600000|2022-05-15 22:10:00|26775.4|26760.4|26800.4|26785.4|26805.4|26790.4|26772.9|26757.9|36
1652652900000|2022-05-15 22:15:00|26797.9|26782.9|26787.9|26772.9|26797.9|26782.9|26777.9|26762.9|39
1652653200000|2022-05-15 22:20:00|26785.4|26770.4|26787.9|26772.9|26787.9|26772.9|26785.4|26770.4|2
1652653500000|2022-05-15 22:25:00|26790.4|26775.4|26787.9|26772.9|26790.4|26775.4|26787.9|26772.9|0
1652653800000|2022-05-15 22:30:00|26785.4|26770.4|26785.4|26770.4|26785.4|26770.4|26785.4|26770.4|0
1652654400000|2022-05-15 22:40:00|26787.9|26772.9|26787.9|26772.9|26790.4|26775.4|26785.4|26770.4|0
1652654700000|2022-05-15 22:45:00|26790.4|26775.4|26792.9|26777.9|26795.4|26780.4|26790.4|26775.4|2
1652655000000|2022-05-15 22:50:00|26795.4|26780.4|26792.9|26777.9|26795.4|26780.4|26787.9|26772.9|8
1652655300000|2022-05-15 22:55:00|26790.4|26775.4|26785.4|26770.4|26790.4|26775.4|26782.9|26767.9|6
1652655600000|2022-05-15 23:00:00|26787.9|26772.9|26775.4|26760.4|26795.4|26780.4|26770.4|26755.4|33
1652655900000|2022-05-15 23:05:00|26780.4|26765.4|26772.9|26757.9|26780.4|26765.4|26765.4|26750.4|66
1652656200000|2022-05-15 23:10:00|26767.9|26752.9|26772.9|26757.9|26775.4|26760.4|26762.9|26747.9|17
1652656500000|2022-05-15 23:15:00|26775.4|26760.4|26777.9|26762.9|26780.4|26765.4|26767.9|26752.9|33
1652656800000|2022-05-15 23:20:00|26780.4|26765.4|26785.4|26770.4|26785.4|26770.4|26775.4|26760.4|19
1652657100000|2022-05-15 23:25:00|26782.9|26767.9|26772.9|26757.9|26797.9|26782.9|26765.4|26750.4|34
1652657400000|2022-05-15 23:30:00|26768.9|26761.9|26808.9|26801.9|26811.4|26804.4|26763.9|26756.9|20476
1652657700000|2022-05-15 23:35:00|26806.4|26799.4|26796.4|26789.4|26826.4|26819.4|26796.4|26789.4|166
1652658000000|2022-05-15 23:40:00|26798.9|26791.9|26776.4|26769.4|26811.4|26804.4|26776.4|26769.4|373
1652658300000|2022-05-15 23:45:00|26783.9|26776.9|26856.4|26849.4|26858.9|26851.9|26778.9|26771.9|767
1652658600000|2022-05-15 23:50:00|26861.4|26854.4|26851.4|26844.4|26876.4|26869.4|26846.4|26839.4|327
1652658900000|2022-05-15 23:55:00|26853.9|26846.9|26843.9|26836.9|26853.9|26846.9|26831.4|26824.4|247
1652659200000|2022-05-16 00:00:00|26831.4|26824.4|26761.4|26754.4|26841.4|26834.4|26736.4|26729.4|1509
1652659500000|2022-05-16 00:05:00|26758.9|26751.9|26756.4|26749.4|26781.4|26774.4|26743.9|26736.9|821
1652659800000|2022-05-16 00:10:00|26761.4|26754.4|26776.4|26769.4|26831.4|26824.4|26748.9|26741.9|739
1652660100000|2022-05-16 00:15:00|26773.9|26766.9|26781.4|26774.4|26798.9|26791.9|26741.4|26734.4|512
1652660400000|2022-05-16 00:20:00|26783.9|26776.9|26801.4|26794.4|26801.4|26794.4|26746.4|26739.4|404
1652660700000|2022-05-16 00:25:00|26803.9|26796.9|26806.4|26799.4|26816.4|26809.4|26781.4|26774.4|290
1652661000000|2022-05-16 00:30:00|26803.9|26796.9|26801.4|26794.4|26836.4|26829.4|26786.4|26779.4|457
1652661300000|2022-05-16 00:35:00|26798.9|26791.9|26776.4|26769.4|26803.9|26796.9|26768.9|26761.9|613
1652661600000|2022-05-16 00:40:00|26771.4|26764.4|26781.4|26774.4|26816.4|26809.4|26766.4|26759.4|413
1652661900000|2022-05-16 00:45:00|26778.9|26771.9|26771.4|26764.4|26796.4|26789.4|26771.4|26764.4|268
1652662200000|2022-05-16 00:50:00|26773.9|26766.9|26796.4|26789.4|26811.4|26804.4|26766.4|26759.4|460
1652662500000|2022-05-16 00:55:00|26801.4|26794.4|26796.4|26789.4|26801.4|26794.4|26776.4|26769.4|253
1652662800000|2022-05-16 01:00:00|26798.9|26791.9|26781.4|26774.4|26801.4|26794.4|26771.4|26764.4|301
1652663100000|2022-05-16 01:05:00|26778.9|26771.9|26816.4|26809.4|26816.4|26809.4|26778.9|26771.9|307
1652663400000|2022-05-16 01:10:00|26821.4|26814.4|26816.4|26809.4|26831.4|26824.4|26806.4|26799.4|291
1652663700000|2022-05-16 01:15:00|26818.9|26811.9|26771.4|26764.4|26818.9|26811.9|26766.4|26759.4|365
1652664000000|2022-05-16 01:20:00|26773.9|26766.9|26726.4|26719.4|26776.4|26769.4|26696.4|26689.4|708
1652664300000|2022-05-16 01:25:00|26728.9|26721.9|26733.9|26726.9|26751.4|26744.4|26721.4|26714.4|369
1652664600000|2022-05-16 01:30:00|26731.4|26724.4|26761.4|26754.4|26766.4|26759.4|26731.4|26724.4|353
1652664900000|2022-05-16 01:35:00|26763.9|26756.9|26686.4|26679.4|26766.4|26759.4|26676.4|26669.4|688
1652665200000|2022-05-16 01:40:00|26688.9|26681.9|26706.4|26699.4|26731.4|26724.4|26678.9|26671.9|387
1652665500000|2022-05-16 01:45:00|26708.9|26701.9|26673.9|26666.9|26723.9|26716.9|26661.4|26654.4|439
1652665800000|2022-05-16 01:50:00|26671.4|26664.4|26641.4|26634.4|26686.4|26679.4|26638.9|26631.9|516
1652666100000|2022-05-16 01:55:00|26643.9|26636.9|26641.4|26634.4|26646.4|26639.4|26606.4|26599.4|537
1652666400000|2022-05-16 02:00:00|26638.9|26631.9|26566.4|26559.4|26641.4|26634.4|26561.4|26554.4|1040
1652666700000|2022-05-16 02:05:00|26563.9|26556.9|26551.4|26544.4|26591.4|26584.4|26541.4|26534.4|896
1652667000000|2022-05-16 02:10:00|26556.4|26549.4|26538.9|26531.9|26576.4|26569.4|26531.4|26524.4|719
1652667300000|2022-05-16 02:15:00|26541.4|26534.4|26516.4|26509.4|26561.4|26554.4|26516.4|26509.4|396
1652667600000|2022-05-16 02:20:00|26513.9|26506.9|26466.4|26459.4|26516.4|26509.4|26436.4|26429.4|1272
1652667900000|2022-05-16 02:25:00|26463.9|26456.9|26491.4|26484.4|26496.4|26489.4|26446.4|26439.4|626
1652668200000|2022-05-16 02:30:00|26493.9|26486.9|26491.4|26484.4|26501.4|26494.4|26461.4|26454.4|517
1652668500000|2022-05-16 02:35:00|26488.9|26481.9|26521.4|26514.4|26541.4|26534.4|26486.4|26479.4|662
1652668800000|2022-05-16 02:40:00|26516.4|26509.4|26526.4|26519.4|26528.9|26521.9|26506.4|26499.4|304
1652669100000|2022-05-16 02:45:00|26523.9|26516.9|26516.4|26509.4|26536.4|26529.4|26508.9|26501.9|331
1652669400000|2022-05-16 02:50:00|26518.9|26511.9|26541.4|26534.4|26546.4|26539.4|26506.4|26499.4|289
1652669700000|2022-05-16 02:55:00|26538.9|26531.9|26546.4|26539.4|26551.4|26544.4|26536.4|26529.4|207
1652670000000|2022-05-16 03:00:00|26548.9|26541.9|26546.4|26539.4|26556.4|26549.4|26536.4|26529.4|158
1652670300000|2022-05-16 03:05:00|26543.9|26536.9|26526.4|26519.4|26546.4|26539.4|26523.9|26516.9|156
1652670600000|2022-05-16 03:10:00|26528.9|26521.9|26541.4|26534.4|26551.4|26544.4|26523.9|26516.9|155
1652670900000|2022-05-16 03:15:00|26538.9|26531.9|26496.4|26489.4|26541.4|26534.4|26496.4|26489.4|269
1652671200000|2022-05-16 03:20:00|26498.9|26491.9|26458.9|26451.9|26498.9|26491.9|26448.9|26441.9|617
1652671500000|2022-05-16 03:25:00|26456.4|26449.4|26491.4|26484.4|26496.4|26489.4|26456.4|26449.4|211
1652671800000|2022-05-16 03:30:00|26488.9|26481.9|26521.4|26514.4|26536.4|26529.4|26488.9|26481.9|411
1652672100000|2022-05-16 03:35:00|26518.9|26511.9|26546.4|26539.4|26556.4|26549.4|26508.9|26501.9|333
1652672400000|2022-05-16 03:40:00|26543.9|26536.9|26551.4|26544.4|26551.4|26544.4|26521.4|26514.4|287
1652672700000|2022-05-16 03:45:00|26546.4|26539.4|26536.4|26529.4|26556.4|26549.4|26536.4|26529.4|173
1652673000000|2022-05-16 03:50:00|26541.4|26534.4|26571.4|26564.4|26573.9|26566.9|26536.4|26529.4|497
1652673300000|2022-05-16 03:55:00|26573.9|26566.9|26551.4|26544.4|26576.4|26569.4|26551.4|26544.4|276
1652673600000|2022-05-16 04:00:00|26556.4|26549.4|26561.4|26554.4|26568.9|26561.9|26548.9|26541.9|280
1652673900000|2022-05-16 04:05:00|26566.4|26559.4|26546.4|26539.4|26566.4|26559.4|26546.4|26539.4|238
1652674200000|2022-05-16 04:10:00|26551.4|26544.4|26551.4|26544.4|26551.4|26544.4|26536.4|26529.4|115
1652674500000|2022-05-16 04:15:00|26548.9|26541.9|26561.4|26554.4|26561.4|26554.4|26521.4|26514.4|320
1652674800000|2022-05-16 04:20:00|26566.4|26559.4|26596.4|26589.4|26596.4|26589.4|26561.4|26554.4|447
1652675100000|2022-05-16 04:25:00|26598.9|26591.9|26601.4|26594.4|26606.4|26599.4|26586.4|26579.4|202
1652675400000|2022-05-16 04:30:00|26603.9|26596.9|26586.4|26579.4|26611.4|26604.4|26573.9|26566.9|280
1652675700000|2022-05-16 04:35:00|26588.9|26581.9|26586.4|26579.4|26611.4|26604.4|26581.4|26574.4|175
1652676000000|2022-05-16 04:40:00|26588.9|26581.9|26571.4|26564.4|26598.9|26591.9|26568.9|26561.9|220
1652676300000|2022-05-16 04:45:00|26568.9|26561.9|26561.4|26554.4|26571.4|26564.4|26551.4|26544.4|266
1652676600000|2022-05-16 04:50:00|26566.4|26559.4|26556.4|26549.4|26571.4|26564.4|26553.9|26546.9|275
1652676900000|2022-05-16 04:55:00|26553.9|26546.9|26576.4|26569.4|26576.4|26569.4|26553.9|26546.9|171
1652677200000|2022-05-16 05:00:00|26581.4|26574.4|26571.4|26564.4|26591.4|26584.4|26561.4|26554.4|354
1652677500000|2022-05-16 05:05:00|26566.4|26559.4|26558.9|26551.9|26568.9|26561.9|26541.4|26534.4|344
1652677800000|2022-05-16 05:10:00|26561.4|26554.4|26586.4|26579.4|26616.4|26609.4|26556.4|26549.4|596
1652678100000|2022-05-16 05:15:00|26581.4|26574.4|26551.4|26544.4|26586.4|26579.4|26541.4|26534.4|497
1652678400000|2022-05-16 05:20:00|26546.4|26539.4|26546.4|26539.4|26561.4|26554.4|26533.9|26526.9|266
1652678700000|2022-05-16 05:25:00|26543.9|26536.9|26543.9|26536.9|26556.4|26549.4|26528.9|26521.9|213
1652679000000|2022-05-16 05:30:00|26546.4|26539.4|26546.4|26539.4|26561.4|26554.4|26536.4|26529.4|283
1652679300000|2022-05-16 05:35:00|26548.9|26541.9|26576.4|26569.4|26576.4|26569.4|26546.4|26539.4|279
1652679600000|2022-05-16 05:40:00|26578.9|26571.9|26576.4|26569.4|26586.4|26579.4|26563.9|26556.9|300
1652679900000|2022-05-16 05:45:00|26571.4|26564.4|26561.4|26554.4|26576.4|26569.4|26556.4|26549.4|462
1652680200000|2022-05-16 05:50:00|26558.9|26551.9|26556.4|26549.4|26561.4|26554.4|26541.4|26534.4|450
1652680500000|2022-05-16 05:55:00|26553.9|26546.9|26561.4|26554.4|26566.4|26559.4|26543.9|26536.9|802
1652680800000|2022-05-16 06:00:00|26556.4|26549.4|26521.4|26514.4|26586.4|26579.4|26516.4|26509.4|2094
1652681100000|2022-05-16 06:05:00|26523.9|26516.9|26526.4|26519.4|26546.4|26539.4|26516.4|26509.4|487
1652681400000|2022-05-16 06:10:00|26528.9|26521.9|26481.4|26474.4|26531.4|26524.4|26471.4|26464.4|721
1652681700000|2022-05-16 06:15:00|26486.4|26479.4|26481.4|26474.4|26508.9|26501.9|26476.4|26469.4|427
1652682000000|2022-05-16 06:20:00|26478.9|26471.9|26488.9|26481.9|26501.4|26494.4|26478.9|26471.9|240
1652682300000|2022-05-16 06:25:00|26486.4|26479.4|26488.9|26481.9|26501.4|26494.4|26483.9|26476.9|25
1652682600000|2022-05-16 06:30:00|26491.4|26484.4|26496.4|26489.4|26508.9|26501.9|26488.9|26481.9|27
1652682900000|2022-05-16 06:35:00|26498.9|26491.9|26508.9|26501.9|26513.9|26506.9|26498.9|26491.9|137
1652683200000|2022-05-16 06:40:00|26511.4|26504.4|26473.9|26466.9|26516.4|26509.4|26473.9|26466.9|127
1652683500000|2022-05-16 06:45:00|26476.4|26469.4|26503.9|26496.9|26508.9|26501.9|26473.9|26466.9|17
1652683800000|2022-05-16 06:50:00|26501.4|26494.4|26496.4|26489.4|26503.9|26496.9|26491.4|26484.4|34
1652684100000|2022-05-16 06:55:00|26498.9|26491.9|26488.9|26481.9|26501.4|26494.4|26486.4|26479.4|45
1652684400000|2022-05-16 07:00:00|26491.4|26484.4|26518.9|26511.9|26521.4|26514.4|26481.4|26474.4|90
1652684700000|2022-05-16 07:05:00|26521.4|26514.4|26488.9|26481.9|26526.4|26519.4|26483.9|26476.9|66
1652685000000|2022-05-16 07:10:00|26486.4|26479.4|26488.9|26481.9|26488.9|26481.9|26456.4|26449.4|84
1652685300000|2022-05-16 07:15:00|26486.4|26479.4|26458.9|26451.9|26491.4|26484.4|26456.4|26449.4|60
1652685600000|2022-05-16 07:20:00|26456.4|26449.4|26463.9|26456.9|26466.4|26459.4|26446.4|26439.4|105
1652685900000|2022-05-16 07:25:00|26466.4|26459.4|26511.4|26504.4|26521.4|26514.4|26466.4|26459.4|334
1652686200000|2022-05-16 07:30:00|26513.9|26506.9|26531.4|26524.4|26541.4|26534.4|26511.4|26504.4|187
1652686500000|2022-05-16 07:35:00|26533.9|26526.9|26521.4|26514.4|26536.4|26529.4|26506.4|26499.4|103
1652686800000|2022-05-16 07:40:00|26518.9|26511.9|26526.4|26519.4|26536.4|26529.4|26513.9|26506.9|141
1652687100000|2022-05-16 07:45:00|26521.4|26514.4|26561.4|26554.4|26578.9|26571.9|26516.4|26509.4|279
1652687400000|2022-05-16 07:50:00|26558.9|26551.9|26521.4|26514.4|26571.4|26564.4|26521.4|26514.4|152
1652687700000|2022-05-16 07:55:00|26526.4|26519.4|26528.9|26521.9|26546.4|26539.4|26511.4|26504.4|111
1652688000000|2022-05-16 08:00:00|26531.4|26524.4|26553.9|26546.9|26576.4|26569.4|26531.4|26524.4|276
1652688300000|2022-05-16 08:05:00|26551.4|26544.4|26541.4|26534.4|26558.9|26551.9|26526.4|26519.4|225
1652688600000|2022-05-16 08:10:00|26543.9|26536.9|26566.4|26559.4|26571.4|26564.4|26541.4|26534.4|94
1652688900000|2022-05-16 08:15:00|26563.9|26556.9|26591.4|26584.4|26598.9|26591.9|26561.4|26554.4|276
1652689200000|2022-05-16 08:20:00|26596.4|26589.4|26611.4|26604.4|26611.4|26604.4|26586.4|26579.4|133
1652689500000|2022-05-16 08:25:00|26608.9|26601.9|26591.4|26584.4|26611.4|26604.4|26586.4|26579.4|70
1652689800000|2022-05-16 08:30:00|26586.4|26579.4|26606.4|26599.4|26611.4|26604.4|26581.4|26574.4|139
1652690100000|2022-05-16 08:35:00|26603.9|26596.9|26591.4|26584.4|26611.4|26604.4|26581.4|26574.4|74
1652690400000|2022-05-16 08:40:00|26588.9|26581.9|26591.4|26584.4|26601.4|26594.4|26578.9|26571.9|78
1652690700000|2022-05-16 08:45:00|26593.9|26586.9|26598.9|26591.9|26601.4|26594.4|26591.4|26584.4|64
1652691000000|2022-05-16 08:50:00|26601.4|26594.4|26611.4|26604.4|26616.4|26609.4|26596.4|26589.4|83
1652691300000|2022-05-16 08:55:00|26606.4|26599.4|26646.4|26639.4|26646.4|26639.4|26606.4|26599.4|156
1652691600000|2022-05-16 09:00:00|26643.9|26636.9|26646.4|26639.4|26656.4|26649.4|26636.4|26629.4|167
1652691900000|2022-05-16 09:05:00|26641.4|26634.4|26626.4|26619.4|26646.4|26639.4|26626.4|26619.4|72
1652692200000|2022-05-16 09:10:00|26628.9|26621.9|26621.4|26614.4|26638.9|26631.9|26621.4|26614.4|33
1652692500000|2022-05-16 09:15:00|26618.9|26611.9|26611.4|26604.4|26621.4|26614.4|26608.9|26601.9|78
1652692800000|2022-05-16 09:20:00|26606.4|26599.4|26586.4|26579.4|26608.9|26601.9|26581.4|26574.4|78
1652693100000|2022-05-16 09:25:00|26588.9|26581.9|26561.4|26554.4|26588.9|26581.9|26556.4|26549.4|138
1652693400000|2022-05-16 09:30:00|26556.4|26549.4|26576.4|26569.4|26581.4|26574.4|26551.4|26544.4|96
1652693700000|2022-05-16 09:35:00|26571.4|26564.4|26556.4|26549.4|26573.9|26566.9|26556.4|26549.4|47
1652694000000|2022-05-16 09:40:00|26558.9|26551.9|26563.9|26556.9|26573.9|26566.9|26556.4|26549.4|32
1652694300000|2022-05-16 09:45:00|26561.4|26554.4|26571.4|26564.4|26571.4|26564.4|26561.4|26554.4|26
1652694600000|2022-05-16 09:50:00|26566.4|26559.4|26561.4|26554.4|26571.4|26564.4|26556.4|26549.4|24
1652694900000|2022-05-16 09:55:00|26556.4|26549.4|26546.4|26539.4|26561.4|26554.4|26541.4|26534.4|60
1652695200000|2022-05-16 10:00:00|26548.9|26541.9|26566.4|26559.4|26566.4|26559.4|26546.4|26539.4|48
1652695500000|2022-05-16 10:05:00|26563.9|26556.9|26551.4|26544.4|26563.9|26556.9|26546.4|26539.4|28
1652695800000|2022-05-16 10:10:00|26548.9|26541.9|26561.4|26554.4|26561.4|26554.4|26546.4|26539.4|34
1652696100000|2022-05-16 10:15:00|26563.9|26556.9|26558.9|26551.9|26566.4|26559.4|26556.4|26549.4|27
1652696400000|2022-05-16 10:20:00|26556.4|26549.4|26543.9|26536.9|26561.4|26554.4|26541.4|26534.4|47
1652696700000|2022-05-16 10:25:00|26546.4|26539.4|26563.9|26556.9|26576.4|26569.4|26546.4|26539.4|114
1652697000000|2022-05-16 10:30:00|26561.4|26554.4|26556.4|26549.4|26561.4|26554.4|26546.4|26539.4|26
1652697300000|2022-05-16 10:35:00|26558.9|26551.9|26571.4|26564.4|26573.9|26566.9|26553.9|26546.9|41
1652697600000|2022-05-16 10:40:00|26568.9|26561.9|26556.4|26549.4|26571.4|26564.4|26556.4|26549.4|33
1652697900000|2022-05-16 10:45:00|26561.4|26554.4|26563.9|26556.9|26573.9|26566.9|26556.4|26549.4|23
1652698200000|2022-05-16 10:50:00|26561.4|26554.4|26548.9|26541.9|26566.4|26559.4|26546.4|26539.4|33
1652698500000|2022-05-16 10:55:00|26546.4|26539.4|26546.4|26539.4|26561.4|26554.4|26546.4|26539.4|50
1652698800000|2022-05-16 11:00:00|26548.9|26541.9|26546.4|26539.4|26556.4|26549.4|26541.4|26534.4|80
1652699100000|2022-05-16 11:05:00|26541.4|26534.4|26566.4|26559.4|26571.4|26564.4|26541.4|26534.4|48
1652699400000|2022-05-16 11:10:00|26563.9|26556.9|26566.4|26559.4|26571.4|26564.4|26561.4|26554.4|61
1652699700000|2022-05-16 11:15:00|26568.9|26561.9|26571.4|26564.4|26571.4|26564.4|26561.4|26554.4|42
1652700000000|2022-05-16 11:20:00|26573.9|26566.9|26566.4|26559.4|26573.9|26566.9|26551.4|26544.4|37
1652700300000|2022-05-16 11:25:00|26563.9|26556.9|26541.4|26534.4|26566.4|26559.4|26541.4|26534.4|39
1652700600000|2022-05-16 11:30:00|26546.4|26539.4|26526.4|26519.4|26546.4|26539.4|26526.4|26519.4|94
1652700900000|2022-05-16 11:35:00|26531.4|26524.4|26536.4|26529.4|26536.4|26529.4|26526.4|26519.4|65
1652701200000|2022-05-16 11:40:00|26533.9|26526.9|26546.4|26539.4|26546.4|26539.4|26531.4|26524.4|93
1652701500000|2022-05-16 11:45:00|26548.9|26541.9|26551.4|26544.4|26556.4|26549.4|26541.4|26534.4|83
1652701800000|2022-05-16 11:50:00|26548.9|26541.9|26556.4|26549.4|26561.4|26554.4|26546.4|26539.4|89
1652702100000|2022-05-16 11:55:00|26553.9|26546.9|26553.9|26546.9|26556.4|26549.4|26546.4|26539.4|29
1652702400000|2022-05-16 12:00:00|26556.4|26549.4|26561.4|26554.4|26571.4|26564.4|26543.9|26536.9|236
1652702700000|2022-05-16 12:05:00|26566.4|26559.4|26551.4|26544.4|26566.4|26559.4|26541.4|26534.4|37
1652703000000|2022-05-16 12:10:00|26553.9|26546.9|26571.4|26564.4|26573.9|26566.9|26553.9|26546.9|43
1652703300000|2022-05-16 12:15:00|26573.9|26566.9|26581.4|26574.4|26588.9|26581.9|26566.4|26559.4|127
1652703600000|2022-05-16 12:20:00|26583.9|26576.9|26606.4|26599.4|26606.4|26599.4|26581.4|26574.4|171
1652703900000|2022-05-16 12:25:00|26603.9|26596.9|26606.4|26599.4|26611.4|26604.4|26593.9|26586.9|105
1652704200000|2022-05-16 12:30:00|26608.9|26601.9|26626.4|26619.4|26626.4|26619.4|26596.4|26589.4|115
1652704500000|2022-05-16 12:35:00|26623.9|26616.9|26601.4|26594.4|26631.4|26624.4|26601.4|26594.4|224
1652704800000|2022-05-16 12:40:00|26598.9|26591.9|26591.4|26584.4|26601.4|26594.4|26586.4|26579.4|84
1652705100000|2022-05-16 12:45:00|26588.9|26581.9|26576.4|26569.4|26591.4|26584.4|26571.4|26564.4|48
1652705400000|2022-05-16 12:50:00|26578.9|26571.9|26576.4|26569.4|26581.4|26574.4|26571.4|26564.4|33
1652705700000|2022-05-16 12:55:00|26578.9|26571.9|26561.4|26554.4|26581.4|26574.4|26551.4|26544.4|64
1652706000000|2022-05-16 13:00:00|26563.9|26556.9|26566.4|26559.4|26571.4|26564.4|26556.4|26549.4|68
1652706300000|2022-05-16 13:05:00|26568.9|26561.9|26551.4|26544.4|26571.4|26564.4|26541.4|26534.4|49
1652706600000|2022-05-16 13:10:00|26548.9|26541.9|26531.4|26524.4|26551.4|26544.4|26526.4|26519.4|256
1652706900000|2022-05-16 13:15:00|26533.9|26526.9|26501.4|26494.4|26533.9|26526.9|26498.9|26491.9|239
1652707200000|2022-05-16 13:20:00|26498.9|26491.9|26506.4|26499.4|26506.4|26499.4|26476.4|26469.4|250
1652707500000|2022-05-16 13:25:00|26508.9|26501.9|26498.9|26491.9|26513.9|26506.9|26496.4|26489.4|64
1652707800000|2022-05-16 13:30:00|26496.4|26489.4|26498.9|26491.9|26536.4|26529.4|26486.4|26479.4|492
1652708100000|2022-05-16 13:35:00|26496.4|26489.4|26551.4|26544.4|26551.4|26544.4|26466.4|26459.4|381
1652708400000|2022-05-16 13:40:00|26553.9|26546.9|26501.4|26494.4|26566.4|26559.4|26498.9|26491.9|344
1652708700000|2022-05-16 13:45:00|26496.4|26489.4|26456.4|26449.4|26511.4|26504.4|26441.4|26434.4|419
1652709000000|2022-05-16 13:50:00|26453.9|26446.9|26486.4|26479.4|26501.4|26494.4|26441.4|26434.4|432
1652709300000|2022-05-16 13:55:00|26488.9|26481.9|26476.4|26469.4|26506.4|26499.4|26456.4|26449.4|347
1652709600000|2022-05-16 14:00:00|26471.4|26464.4|26461.4|26454.4|26486.4|26479.4|26426.4|26419.4|378
1652709900000|2022-05-16 14:05:00|26463.9|26456.9|26526.4|26519.4|26526.4|26519.4|26456.4|26449.4|219
1652710200000|2022-05-16 14:10:00|26523.9|26516.9|26516.4|26509.4|26551.4|26544.4|26513.9|26506.9|281
1652710500000|2022-05-16 14:15:00|26518.9|26511.9|26531.4|26524.4|26556.4|26549.4|26516.4|26509.4|144
1652710800000|2022-05-16 14:20:00|26528.9|26521.9|26533.9|26526.9|26551.4|26544.4|26523.9|26516.9|251
1652711100000|2022-05-16 14:25:00|26531.4|26524.4|26563.9|26556.9|26571.4|26564.4|26513.9|26506.9|203
1652711400000|2022-05-16 14:30:00|26561.4|26554.4|26501.4|26494.4|26566.4|26559.4|26491.4|26484.4|198
1652711700000|2022-05-16 14:35:00|26503.9|26496.9|26506.4|26499.4|26516.4|26509.4|26496.4|26489.4|133
1652712000000|2022-05-16 14:40:00|26508.9|26501.9|26503.9|26496.9|26511.4|26504.4|26476.4|26469.4|136
1652712300000|2022-05-16 14:45:00|26501.4|26494.4|26471.4|26464.4|26501.4|26494.4|26461.4|26454.4|213
1652712600000|2022-05-16 14:50:00|26468.9|26461.9|26461.4|26454.4|26483.9|26476.9|26451.4|26444.4|148
1652712900000|2022-05-16 14:55:00|26458.9|26451.9|26451.4|26444.4|26468.9|26461.9|26441.4|26434.4|161
1652713200000|2022-05-16 15:00:00|26446.4|26439.4|26451.4|26444.4|26456.4|26449.4|26431.4|26424.4|294
1652713500000|2022-05-16 15:05:00|26453.9|26446.9|26466.4|26459.4|26471.4|26464.4|26433.9|26426.9|133
1652713800000|2022-05-16 15:10:00|26461.4|26454.4|26466.4|26459.4|26481.4|26474.4|26456.4|26449.4|124
1652714100000|2022-05-16 15:15:00|26463.9|26456.9|26486.4|26479.4|26496.4|26489.4|26461.4|26454.4|148
1652714400000|2022-05-16 15:20:00|26483.9|26476.9|26473.9|26466.9|26486.4|26479.4|26461.4|26454.4|93
1652714700000|2022-05-16 15:25:00|26471.4|26464.4|26478.9|26471.9|26481.4|26474.4|26456.4|26449.4|184
1652715000000|2022-05-16 15:30:00|26481.4|26474.4|26496.4|26489.4|26496.4|26489.4|26448.9|26441.9|226
1652715300000|2022-05-16 15:35:00|26491.4|26484.4|26501.4|26494.4|26506.4|26499.4|26446.4|26439.4|209
1652715600000|2022-05-16 15:40:00|26503.9|26496.9|26521.4|26514.4|26521.4|26514.4|26476.4|26469.4|214
1652715900000|2022-05-16 15:45:00|26518.9|26511.9|26526.4|26519.4|26536.4|26529.4|26511.4|26504.4|258
1652716200000|2022-05-16 15:50:00|26528.9|26521.9|26556.4|26549.4|26556.4|26549.4|26511.4|26504.4|178
1652716500000|2022-05-16 15:55:00|26558.9|26551.9|26561.4|26554.4|26566.4|26559.4|26548.9|26541.9|77
1652716800000|2022-05-16 16:00:00|26563.9|26556.9|26551.4|26544.4|26568.9|26561.9|26543.9|26536.9|119
1652717100000|2022-05-16 16:05:00|26548.9|26541.9|26528.9|26521.9|26551.4|26544.4|26521.4|26514.4|142
1652717400000|2022-05-16 16:10:00|26531.4|26524.4|26501.4|26494.4|26531.4|26524.4|26496.4|26489.4|242
1652717700000|2022-05-16 16:15:00|26503.9|26496.9|26496.4|26489.4|26506.4|26499.4|26481.4|26474.4|62
1652718000000|2022-05-16 16:20:00|26493.9|26486.9|26481.4|26474.4|26501.4|26494.4|26471.4|26464.4|135
1652718300000|2022-05-16 16:25:00|26483.9|26476.9|26491.4|26484.4|26501.4|26494.4|26473.9|26466.9|54
1652718600000|2022-05-16 16:30:00|26486.4|26479.4|26496.4|26489.4|26501.4|26494.4|26476.4|26469.4|109
1652718900000|2022-05-16 16:35:00|26498.9|26491.9|26476.4|26469.4|26518.9|26511.9|26471.4|26464.4|115
1652719200000|2022-05-16 16:40:00|26468.9|26461.9|26476.4|26469.4|26486.4|26479.4|26468.9|26461.9|135
1652719500000|2022-05-16 16:45:00|26473.9|26466.9|26501.4|26494.4|26501.4|26494.4|26466.4|26459.4|56
1652719800000|2022-05-16 16:50:00|26498.9|26491.9|26466.4|26459.4|26503.9|26496.9|26461.4|26454.4|52
1652720100000|2022-05-16 16:55:00|26463.9|26456.9|26466.4|26459.4|26476.4|26469.4|26456.4|26449.4|81
1652720400000|2022-05-16 17:00:00|26463.9|26456.9|26476.4|26469.4|26478.9|26471.9|26446.4|26439.4|68
1652720700000|2022-05-16 17:05:00|26473.9|26466.9|26501.4|26494.4|26501.4|26494.4|26466.4|26459.4|93
1652721000000|2022-05-16 17:10:00|26498.9|26491.9|26531.4|26524.4|26541.4|26534.4|26496.4|26489.4|104
1652721300000|2022-05-16 17:15:00|26533.9|26526.9|26501.4|26494.4|26536.4|26529.4|26496.4|26489.4|127
1652721600000|2022-05-16 17:20:00|26498.9|26491.9|26533.9|26526.9|26551.4|26544.4|26496.4|26489.4|101
1652721900000|2022-05-16 17:25:00|26536.4|26529.4|26563.9|26556.9|26566.4|26559.4|26526.4|26519.4|185
1652722200000|2022-05-16 17:30:00|26566.4|26559.4|26571.4|26564.4|26581.4|26574.4|26561.4|26554.4|94
1652722500000|2022-05-16 17:35:00|26568.9|26561.9|26561.4|26554.4|26576.4|26569.4|26553.9|26546.9|73
1652722800000|2022-05-16 17:40:00|26563.9|26556.9|26576.4|26569.4|26586.4|26579.4|26546.4|26539.4|92
1652723100000|2022-05-16 17:45:00|26573.9|26566.9|26556.4|26549.4|26576.4|26569.4|26553.9|26546.9|46
1652723400000|2022-05-16 17:50:00|26558.9|26551.9|26556.4|26549.4|26568.9|26561.9|26551.4|26544.4|55
1652723700000|2022-05-16 17:55:00|26558.9|26551.9|26561.4|26554.4|26573.9|26566.9|26551.4|26544.4|52
1652724000000|2022-05-16 18:00:00|26563.9|26556.9|26571.4|26564.4|26576.4|26569.4|26538.9|26531.9|87
1652724300000|2022-05-16 18:05:00|26573.9|26566.9|26601.4|26594.4|26601.4|26594.4|26571.4|26564.4|100
1652724600000|2022-05-16 18:10:00|26596.4|26589.4|26591.4|26584.4|26601.4|26594.4|26581.4|26574.4|111
1652724900000|2022-05-16 18:15:00|26593.9|26586.9|26596.4|26589.4|26608.9|26601.9|26583.9|26576.9|82
1652725200000|2022-05-16 18:20:00|26601.4|26594.4|26616.4|26609.4|26616.4|26609.4|26591.4|26584.4|134
1652725500000|2022-05-16 18:25:00|26613.9|26606.9|26651.4|26644.4|26651.4|26644.4|26608.9|26601.9|267
1652725800000|2022-05-16 18:30:00|26646.4|26639.4|26661.4|26654.4|26671.4|26664.4|26646.4|26639.4|313
1652726100000|2022-05-16 18:35:00|26666.4|26659.4|26656.4|26649.4|26666.4|26659.4|26636.4|26629.4|98
1652726400000|2022-05-16 18:40:00|26658.9|26651.9|26636.4|26629.4|26666.4|26659.4|26636.4|26629.4|123
1652726700000|2022-05-16 18:45:00|26638.9|26631.9|26611.4|26604.4|26641.4|26634.4|26606.4|26599.4|89
1652727000000|2022-05-16 18:50:00|26608.9|26601.9|26616.4|26609.4|26631.4|26624.4|26596.4|26589.4|81
1652727300000|2022-05-16 18:55:00|26613.9|26606.9|26626.4|26619.4|26631.4|26624.4|26608.9|26601.9|92
1652727600000|2022-05-16 19:00:00|26621.4|26614.4|26621.4|26614.4|26631.4|26624.4|26608.9|26601.9|107
1652727900000|2022-05-16 19:05:00|26623.9|26616.9|26601.4|26594.4|26636.4|26629.4|26601.4|26594.4|105
1652728200000|2022-05-16 19:10:00|26596.4|26589.4|26553.9|26546.9|26601.4|26594.4|26546.4|26539.4|226
1652728500000|2022-05-16 19:15:00|26551.4|26544.4|26551.4|26544.4|26571.4|26564.4|26531.4|26524.4|126
1652728800000|2022-05-16 19:20:00|26546.4|26539.4|26536.4|26529.4|26548.9|26541.9|26521.4|26514.4|165
1652729100000|2022-05-16 19:25:00|26538.9|26531.9|26548.9|26541.9|26551.4|26544.4|26531.4|26524.4|113
1652729400000|2022-05-16 19:30:00|26546.4|26539.4|26506.4|26499.4|26558.9|26551.9|26506.4|26499.4|334
1652729700000|2022-05-16 19:35:00|26503.9|26496.9|26516.4|26509.4|26526.4|26519.4|26491.4|26484.4|197
1652730000000|2022-05-16 19:40:00|26521.4|26514.4|26491.4|26484.4|26526.4|26519.4|26491.4|26484.4|117
1652730300000|2022-05-16 19:45:00|26493.9|26486.9|26501.4|26494.4|26501.4|26494.4|26481.4|26474.4|188
1652730600000|2022-05-16 19:50:00|26508.9|26501.9|26508.9|26501.9|26536.4|26529.4|26501.4|26494.4|343
1652730900000|2022-05-16 19:55:00|26511.4|26504.4|26511.4|26504.4|26516.4|26509.4|26471.4|26464.4|393
1652731200000|2022-05-16 20:00:00|26508.9|26501.9|26493.9|26486.9|26511.4|26504.4|26486.4|26479.4|81
1652731500000|2022-05-16 20:05:00|26491.4|26484.4|26476.4|26469.4|26496.4|26489.4|26476.4|26469.4|12
1652731800000|2022-05-16 20:10:00|26478.9|26471.9|26488.9|26481.9|26491.4|26484.4|26478.9|26471.9|35
1652732100000|2022-05-16 20:15:00|26486.4|26479.4|26486.4|26479.4|26486.4|26479.4|26483.9|26476.9|3
1652732400000|2022-05-16 20:20:00|26483.9|26476.9|26481.4|26474.4|26486.4|26479.4|26481.4|26474.4|5
1652732700000|2022-05-16 20:25:00|26483.9|26476.9|26481.4|26474.4|26486.4|26479.4|26481.4|26474.4|3
1652733000000|2022-05-16 20:30:00|26483.9|26476.9|26481.4|26474.4|26483.9|26476.9|26481.4|26474.4|3
1652733300000|2022-05-16 20:35:00|26483.9|26476.9|26481.4|26474.4|26486.4|26479.4|26481.4|26474.4|5
1652733600000|2022-05-16 20:40:00|26476.4|26469.4|26481.4|26474.4|26483.9|26476.9|26476.4|26469.4|5
1652733900000|2022-05-16 20:45:00|26478.9|26471.9|26471.4|26464.4|26481.4|26474.4|26471.4|26464.4|15
1652734200000|2022-05-16 20:50:00|26473.9|26466.9|26481.4|26474.4|26481.4|26474.4|26471.4|26464.4|16
1652734500000|2022-05-16 20:55:00|26478.9|26471.9|26475.4|26460.4|26478.9|26471.9|26466.4|26459.4|30
1652734800000|2022-05-16 21:00:00|26477.9|26462.9|26485.4|26470.4|26497.9|26482.9|26472.9|26457.9|4
1652735700000|2022-05-16 21:15:00|26492.9|26462.9|26495.9|26465.9|26499.6|26469.6|26491.7|26461.7|12396
1652736000000|2022-05-16 21:20:00|26496.6|26466.6|26499.7|26469.7|26499.7|26469.7|26495.9|26465.9|0
1652736300000|2022-05-16 21:25:00|26498.6|26468.6|26500.5|26470.5|26500.9|26470.9|26498.1|26468.1|0
1652736600000|2022-05-16 21:30:00|26499.7|26469.7|26493.2|26463.2|26499.7|26469.7|26493.1|26463.1|0
1652736900000|2022-05-16 21:35:00|26493.9|26463.9|26495.8|26465.8|26497.1|26467.1|26493.9|26463.9|0
1652737200000|2022-05-16 21:40:00|26495.6|26465.6|26499.3|26469.3|26499.7|26469.7|26495.6|26465.6|0
1652737500000|2022-05-16 21:45:00|26499.7|26469.7|26502|26472|26503.2|26473.2|26499.3|26469.3|0
1652737800000|2022-05-16 21:50:00|26502.2|26472.2|26500.4|26470.4|26503.2|26473.2|26500.4|26470.4|0
1652738100000|2022-05-16 21:55:00|26501.1|26471.1|26502|26472|26503.3|26473.3|26501.1|26471.1|0
1652738400000|2022-05-16 22:00:00|26508.8|26478.8|26495.4|26480.4|26521.4|26491.4|26495.4|26477.1|0
1652738700000|2022-05-16 22:05:00|26492.9|26477.9|26492.9|26477.9|26492.9|26477.9|26492.9|26477.9|5
1652739300000|2022-05-16 22:15:00|26495.4|26480.4|26495.4|26480.4|26495.4|26480.4|26495.4|26480.4|0
1652740800000|2022-05-16 22:40:00|||||||||1
1652741100000|2022-05-16 22:45:00|26497.9|26482.9|26497.9|26482.9|26497.9|26482.9|26497.9|26482.9|2
1652741700000|2022-05-16 22:55:00|26500.4|26485.4|26497.9|26482.9|26500.4|26485.4|26497.9|26482.9|1
1652742000000|2022-05-16 23:00:00|26505.4|26490.4|26507.9|26492.9|26510.4|26495.4|26502.9|26487.9|12
1652742900000|2022-05-16 23:15:00|26502.9|26487.9|26502.9|26487.9|26505.4|26490.4|26502.9|26487.9|41
1652743200000|2022-05-16 23:20:00|26505.4|26490.4|26502.9|26487.9|26505.4|26490.4|26502.9|26487.9|2
1652743500000|2022-05-16 23:25:00|26505.4|26490.4|26497.9|26482.9|26510.4|26495.4|26490.4|26475.4|42
1652743800000|2022-05-16 23:30:00|26493.9|26486.9|26496.4|26489.4|26501.4|26494.4|26471.4|26464.4|16955
1652744100000|2022-05-16 23:35:00|26498.9|26491.9|26481.4|26474.4|26501.4|26494.4|26471.4|26464.4|153
1652744400000|2022-05-16 23:40:00|26478.9|26471.9|26473.9|26466.9|26481.4|26474.4|26471.4|26464.4|88
1652744700000|2022-05-16 23:45:00|26483.9|26476.9|26546.4|26539.4|26546.4|26539.4|26481.4|26474.4|569
1652745000000|2022-05-16 23:50:00|26541.4|26534.4|26548.9|26541.9|26558.9|26551.9|26531.4|26524.4|230
1652745300000|2022-05-16 23:55:00|26551.4|26544.4|26553.9|26546.9|26591.4|26584.4|26538.9|26531.9|355
1652745600000|2022-05-17 00:00:00|26551.4|26544.4|26488.9|26481.9|26561.4|26554.4|26448.9|26441.9|1276
1652745900000|2022-05-17 00:05:00|26486.4|26479.4|26491.4|26484.4|26491.4|26484.4|26448.9|26441.9|536
1652746200000|2022-05-17 00:10:00|26488.9|26481.9|26476.4|26469.4|26501.4|26494.4|26436.4|26429.4|493
1652746500000|2022-05-17 00:15:00|26473.9|26466.9|26578.9|26571.9|26583.9|26576.9|26468.9|26461.9|698
1652746800000|2022-05-17 00:20:00|26576.4|26569.4|26593.9|26586.9|26618.9|26611.9|26561.4|26554.4|595
1652747100000|2022-05-17 00:25:00|26591.4|26584.4|26636.4|26629.4|26636.4|26629.4|26591.4|26584.4|342
1652747400000|2022-05-17 00:30:00|26633.9|26626.9|26561.4|26554.4|26641.4|26634.4|26558.9|26551.9|335
1652747700000|2022-05-17 00:35:00|26558.9|26551.9|26551.4|26544.4|26581.4|26574.4|26546.4|26539.4|362
1652748000000|2022-05-17 00:40:00|26548.9|26541.9|26586.4|26579.4|26588.9|26581.9|26541.4|26534.4|221
1652748300000|2022-05-17 00:45:00|26583.9|26576.9|26571.4|26564.4|26596.4|26589.4|26563.9|26556.9|212
1652748600000|2022-05-17 00:50:00|26576.4|26569.4|26586.4|26579.4|26601.4|26594.4|26566.4|26559.4|184
1652748900000|2022-05-17 00:55:00|26588.9|26581.9|26571.4|26564.4|26591.4|26584.4|26541.4|26534.4|202
1652749200000|2022-05-17 01:00:00|26573.9|26566.9|26543.9|26536.9|26583.9|26576.9|26543.9|26536.9|165
1652749500000|2022-05-17 01:05:00|26546.4|26539.4|26556.4|26549.4|26576.4|26569.4|26546.4|26539.4|137
1652749800000|2022-05-17 01:10:00|26551.4|26544.4|26551.4|26544.4|26571.4|26564.4|26541.4|26534.4|111
1652750100000|2022-05-17 01:15:00|26556.4|26549.4|26561.4|26554.4|26561.4|26554.4|26538.9|26531.9|184
1652750400000|2022-05-17 01:20:00|26558.9|26551.9|26576.4|26569.4|26606.4|26599.4|26556.4|26549.4|332
1652750700000|2022-05-17 01:25:00|26578.9|26571.9|26598.9|26591.9|26606.4|26599.4|26576.4|26569.4|163
1652751000000|2022-05-17 01:30:00|26601.4|26594.4|26588.9|26581.9|26616.4|26609.4|26566.4|26559.4|266
1652751300000|2022-05-17 01:35:00|26586.4|26579.4|26671.4|26664.4|26676.4|26669.4|26586.4|26579.4|715
1652751600000|2022-05-17 01:40:00|26666.4|26659.4|26671.4|26664.4|26671.4|26664.4|26641.4|26634.4|593
1652751900000|2022-05-17 01:45:00|26668.9|26661.9|26666.4|26659.4|26676.4|26669.4|26651.4|26644.4|263
1652752200000|2022-05-17 01:50:00|26668.9|26661.9|26688.9|26681.9|26691.4|26684.4|26661.4|26654.4|292
1652752500000|2022-05-17 01:55:00|26691.4|26684.4|26701.4|26694.4|26716.4|26709.4|26691.4|26684.4|362
1652752800000|2022-05-17 02:00:00|26703.9|26696.9|26676.4|26669.4|26706.4|26699.4|26661.4|26654.4|284
1652753100000|2022-05-17 02:05:00|26678.9|26671.9|26666.4|26659.4|26681.4|26674.4|26661.4|26654.4|195
1652753400000|2022-05-17 02:10:00|26668.9|26661.9|26641.4|26634.4|26668.9|26661.9|26636.4|26629.4|224
1652753700000|2022-05-17 02:15:00|26643.9|26636.9|26611.4|26604.4|26651.4|26644.4|26611.4|26604.4|187
1652754000000|2022-05-17 02:20:00|26608.9|26601.9|26596.4|26589.4|26616.4|26609.4|26596.4|26589.4|133
1652754300000|2022-05-17 02:25:00|26601.4|26594.4|26601.4|26594.4|26613.9|26606.9|26591.4|26584.4|163
1652754600000|2022-05-17 02:30:00|26603.9|26596.9|26601.4|26594.4|26606.4|26599.4|26588.9|26581.9|121
1652754900000|2022-05-17 02:35:00|26603.9|26596.9|26596.4|26589.4|26608.9|26601.9|26593.9|26586.9|88
1652755200000|2022-05-17 02:40:00|26598.9|26591.9|26616.4|26609.4|26621.4|26614.4|26596.4|26589.4|130
1652755500000|2022-05-17 02:45:00|26618.9|26611.9|26611.4|26604.4|26618.9|26611.9|26606.4|26599.4|81
1652755800000|2022-05-17 02:50:00|26608.9|26601.9|26596.4|26589.4|26611.4|26604.4|26591.4|26584.4|65
1652756100000|2022-05-17 02:55:00|26598.9|26591.9|26601.4|26594.4|26603.9|26596.9|26596.4|26589.4|53
1652756400000|2022-05-17 03:00:00|26603.9|26596.9|26606.4|26599.4|26616.4|26609.4|26601.4|26594.4|87
1652756700000|2022-05-17 03:05:00|26608.9|26601.9|26616.4|26609.4|26616.4|26609.4|26608.9|26601.9|54
1652757000000|2022-05-17 03:10:00|26618.9|26611.9|26616.4|26609.4|26621.4|26614.4|26606.4|26599.4|44
1652757300000|2022-05-17 03:15:00|26613.9|26606.9|26596.4|26589.4|26616.4|26609.4|26583.9|26576.9|105
1652757600000|2022-05-17 03:20:00|26598.9|26591.9|26606.4|26599.4|26611.4|26604.4|26593.9|26586.9|55
1652757900000|2022-05-17 03:25:00|26608.9|26601.9|26621.4|26614.4|26621.4|26614.4|26606.4|26599.4|66
1652758200000|2022-05-17 03:30:00|26626.4|26619.4|26631.4|26624.4|26631.4|26624.4|26611.4|26604.4|170
1652758500000|2022-05-17 03:35:00|26633.9|26626.9|26621.4|26614.4|26633.9|26626.9|26621.4|26614.4|85
1652758800000|2022-05-17 03:40:00|26623.9|26616.9|26621.4|26614.4|26631.4|26624.4|26616.4|26609.4|70
1652759100000|2022-05-17 03:45:00|26623.9|26616.9|26636.4|26629.4|26636.4|26629.4|26623.9|26616.9|76
1652759400000|2022-05-17 03:50:00|26633.9|26626.9|26626.4|26619.4|26641.4|26634.4|26626.4|26619.4|146
1652759700000|2022-05-17 03:55:00|26623.9|26616.9|26626.4|26619.4|26631.4|26624.4|26621.4|26614.4|255
1652760000000|2022-05-17 04:00:00|26628.9|26621.9|26626.4|26619.4|26636.4|26629.4|26626.4|26619.4|85
1652760300000|2022-05-17 04:05:00|26628.9|26621.9|26631.4|26624.4|26631.4|26624.4|26626.4|26619.4|83
1652760600000|2022-05-17 04:10:00|26626.4|26619.4|26636.4|26629.4|26636.4|26629.4|26621.4|26614.4|126
1652760900000|2022-05-17 04:15:00|26633.9|26626.9|26636.4|26629.4|26641.4|26634.4|26626.4|26619.4|148
1652761200000|2022-05-17 04:20:00|26633.9|26626.9|26636.4|26629.4|26641.4|26634.4|26631.4|26624.4|68
1652761500000|2022-05-17 04:25:00|26633.9|26626.9|26626.4|26619.4|26636.4|26629.4|26621.4|26614.4|174
1652761800000|2022-05-17 04:30:00|26623.9|26616.9|26621.4|26614.4|26631.4|26624.4|26618.9|26611.9|139
1652762100000|2022-05-17 04:35:00|26618.9|26611.9|26626.4|26619.4|26626.4|26619.4|26616.4|26609.4|93
1652762400000|2022-05-17 04:40:00|26628.9|26621.9|26636.4|26629.4|26636.4|26629.4|26621.4|26614.4|141
1652762700000|2022-05-17 04:45:00|26633.9|26626.9|26641.4|26634.4|26641.4|26634.4|26631.4|26624.4|89
1652763000000|2022-05-17 04:50:00|26643.9|26636.9|26641.4|26634.4|26651.4|26644.4|26641.4|26634.4|142
1652763300000|2022-05-17 04:55:00|26636.4|26629.4|26646.4|26639.4|26651.4|26644.4|26636.4|26629.4|123
1652763600000|2022-05-17 05:00:00|26643.9|26636.9|26661.4|26654.4|26661.4|26654.4|26641.4|26634.4|215
1652763900000|2022-05-17 05:05:00|26663.9|26656.9|26671.4|26664.4|26671.4|26664.4|26661.4|26654.4|278
1652764200000|2022-05-17 05:10:00|26676.4|26669.4|26671.4|26664.4|26676.4|26669.4|26671.4|26664.4|188
1652764500000|2022-05-17 05:15:00|26676.4|26669.4|26671.4|26664.4|26676.4|26669.4|26666.4|26659.4|236
1652764800000|2022-05-17 05:20:00|26666.4|26659.4|26666.4|26659.4|26671.4|26664.4|26661.4|26654.4|230
1652765100000|2022-05-17 05:25:00|26671.4|26664.4|26661.4|26654.4|26673.9|26666.9|26661.4|26654.4|166
1652765400000|2022-05-17 05:30:00|26656.4|26649.4|26636.4|26629.4|26661.4|26654.4|26636.4|26629.4|224
1652765700000|2022-05-17 05:35:00|26638.9|26631.9|26651.4|26644.4|26651.4|26644.4|26636.4|26629.4|334
1652766000000|2022-05-17 05:40:00|26648.9|26641.9|26646.4|26639.4|26651.4|26644.4|26641.4|26634.4|156
1652766300000|2022-05-17 05:45:00|26651.4|26644.4|26666.4|26659.4|26671.4|26664.4|26651.4|26644.4|381
1652766600000|2022-05-17 05:50:00|26661.4|26654.4|26656.4|26649.4|26666.4|26659.4|26653.9|26646.9|276
1652766900000|2022-05-17 05:55:00|26653.9|26646.9|26656.4|26649.4|26661.4|26654.4|26651.4|26644.4|728
1652767200000|2022-05-17 06:00:00|26661.4|26654.4|26638.9|26631.9|26661.4|26654.4|26636.4|26629.4|1161
1652767500000|2022-05-17 06:05:00|26641.4|26634.4|26641.4|26634.4|26648.9|26641.9|26631.4|26624.4|316
1652767800000|2022-05-17 06:10:00|26643.9|26636.9|26638.9|26631.9|26656.4|26649.4|26631.4|26624.4|223
1652768100000|2022-05-17 06:15:00|26641.4|26634.4|26621.4|26614.4|26641.4|26634.4|26616.4|26609.4|263
1652768400000|2022-05-17 06:20:00|26626.4|26619.4|26623.9|26616.9|26626.4|26619.4|26621.4|26614.4|197
1652768700000|2022-05-17 06:25:00|26621.4|26614.4|26616.4|26609.4|26621.4|26614.4|26611.4|26604.4|55
1652769000000|2022-05-17 06:30:00|26613.9|26606.9|26621.4|26614.4|26623.9|26616.9|26611.4|26604.4|26
1652769300000|2022-05-17 06:35:00|26626.4|26619.4|26631.4|26624.4|26631.4|26624.4|26626.4|26619.4|22
1652769600000|2022-05-17 06:40:00|26628.9|26621.9|26631.4|26624.4|26631.4|26624.4|26623.9|26616.9|25
1652769900000|2022-05-17 06:45:00|26626.4|26619.4|26636.4|26629.4|26636.4|26629.4|26626.4|26619.4|29
1652770200000|2022-05-17 06:50:00|26633.9|26626.9|26631.4|26624.4|26636.4|26629.4|26628.9|26621.9|22
1652770500000|2022-05-17 06:55:00|26633.9|26626.9|26648.9|26641.9|26648.9|26641.9|26633.9|26626.9|18
1652770800000|2022-05-17 07:00:00|26646.4|26639.4|26668.9|26661.9|26676.4|26669.4|26628.9|26621.9|300
1652771100000|2022-05-17 07:05:00|26671.4|26664.4|26648.9|26641.9|26678.9|26671.9|26646.4|26639.4|204
1652771400000|2022-05-17 07:10:00|26646.4|26639.4|26641.4|26634.4|26651.4|26644.4|26631.4|26624.4|84
1652771700000|2022-05-17 07:15:00|26638.9|26631.9|26643.9|26636.9|26653.9|26646.9|26636.4|26629.4|91
1652772000000|2022-05-17 07:20:00|26641.4|26634.4|26661.4|26654.4|26663.9|26656.9|26633.9|26626.9|79
1652772300000|2022-05-17 07:25:00|26658.9|26651.9|26651.4|26644.4|26661.4|26654.4|26646.4|26639.4|84
1652772600000|2022-05-17 07:30:00|26653.9|26646.9|26696.4|26689.4|26706.4|26699.4|26651.4|26644.4|198
1652772900000|2022-05-17 07:35:00|26698.9|26691.9|26713.9|26706.9|26721.4|26714.4|26688.9|26681.9|175
1652773200000|2022-05-17 07:40:00|26716.4|26709.4|26716.4|26709.4|26728.9|26721.9|26706.4|26699.4|232
1652773500000|2022-05-17 07:45:00|26718.9|26711.9|26696.4|26689.4|26721.4|26714.4|26696.4|26689.4|211
1652773800000|2022-05-17 07:50:00|26698.9|26691.9|26696.4|26689.4|26706.4|26699.4|26691.4|26684.4|74
1652774100000|2022-05-17 07:55:00|26691.4|26684.4|26686.4|26679.4|26693.9|26686.9|26671.4|26664.4|157
1652774400000|2022-05-17 08:00:00|26691.4|26684.4|26718.9|26711.9|26726.4|26719.4|26691.4|26684.4|144
1652774700000|2022-05-17 08:05:00|26716.4|26709.4|26751.4|26744.4|26756.4|26749.4|26716.4|26709.4|196
1652775000000|2022-05-17 08:10:00|26748.9|26741.9|26756.4|26749.4|26761.4|26754.4|26741.4|26734.4|125
1652775300000|2022-05-17 08:15:00|26761.4|26754.4|26773.9|26766.9|26781.4|26774.4|26751.4|26744.4|216
1652775600000|2022-05-17 08:20:00|26771.4|26764.4|26766.4|26759.4|26783.9|26776.9|26766.4|26759.4|69
1652775900000|2022-05-17 08:25:00|26768.9|26761.9|26791.4|26784.4|26793.9|26786.9|26768.9|26761.9|169
1652776200000|2022-05-17 08:30:00|26796.4|26789.4|26791.4|26784.4|26801.4|26794.4|26781.4|26774.4|158
1652776500000|2022-05-17 08:35:00|26793.9|26786.9|26826.4|26819.4|26831.4|26824.4|26791.4|26784.4|253
1652776800000|2022-05-17 08:40:00|26828.9|26821.9|26816.4|26809.4|26831.4|26824.4|26811.4|26804.4|153
1652777100000|2022-05-17 08:45:00|26818.9|26811.9|26816.4|26809.4|26826.4|26819.4|26811.4|26804.4|187
1652777400000|2022-05-17 08:50:00|26811.4|26804.4|26806.4|26799.4|26811.4|26804.4|26791.4|26784.4|313
1652777700000|2022-05-17 08:55:00|26801.4|26794.4|26786.4|26779.4|26803.9|26796.9|26786.4|26779.4|136
1652778000000|2022-05-17 09:00:00|26781.4|26774.4|26806.4|26799.4|26806.4|26799.4|26781.4|26774.4|90
1652778300000|2022-05-17 09:05:00|26803.9|26796.9|26801.4|26794.4|26806.4|26799.4|26796.4|26789.4|76
1652778600000|2022-05-17 09:10:00|26796.4|26789.4|26796.4|26789.4|26806.4|26799.4|26796.4|26789.4|44
1652778900000|2022-05-17 09:15:00|26798.9|26791.9|26796.4|26789.4|26798.9|26791.9|26786.4|26779.4|40
1652779200000|2022-05-17 09:20:00|26798.9|26791.9|26816.4|26809.4|26816.4|26809.4|26796.4|26789.4|71
1652779500000|2022-05-17 09:25:00|26813.9|26806.9|26816.4|26809.4|26821.4|26814.4|26811.4|26804.4|73
1652779800000|2022-05-17 09:30:00|26813.9|26806.9|26821.4|26814.4|26826.4|26819.4|26801.4|26794.4|81
1652780100000|2022-05-17 09:35:00|26818.9|26811.9|26821.4|26814.4|26826.4|26819.4|26816.4|26809.4|101
1652780400000|2022-05-17 09:40:00|26823.9|26816.9|26811.4|26804.4|26823.9|26816.9|26811.4|26804.4|80
1652780700000|2022-05-17 09:45:00|26813.9|26806.9|26816.4|26809.4|26821.4|26814.4|26811.4|26804.4|48
1652781000000|2022-05-17 09:50:00|26818.9|26811.9|26821.4|26814.4|26826.4|26819.4|26811.4|26804.4|40
1652781300000|2022-05-17 09:55:00|26826.4|26819.4|26831.4|26824.4|26841.4|26834.4|26823.9|26816.9|150
1652781600000|2022-05-17 10:00:00|26828.9|26821.9|26846.4|26839.4|26853.9|26846.9|26828.9|26821.9|233
1652781900000|2022-05-17 10:05:00|26848.9|26841.9|26831.4|26824.4|26851.4|26844.4|26831.4|26824.4|83
1652782200000|2022-05-17 10:10:00|26833.9|26826.9|26816.4|26809.4|26836.4|26829.4|26811.4|26804.4|116
1652782500000|2022-05-17 10:15:00|26813.9|26806.9|26806.4|26799.4|26816.4|26809.4|26801.4|26794.4|81
1652782800000|2022-05-17 10:20:00|26803.9|26796.9|26796.4|26789.4|26806.4|26799.4|26791.4|26784.4|159
1652783100000|2022-05-17 10:25:00|26798.9|26791.9|26793.9|26786.9|26801.4|26794.4|26791.4|26784.4|60
1652783400000|2022-05-17 10:30:00|26796.4|26789.4|26801.4|26794.4|26806.4|26799.4|26791.4|26784.4|86
1652783700000|2022-05-17 10:35:00|26803.9|26796.9|26796.4|26789.4|26806.4|26799.4|26791.4|26784.4|103
1652784000000|2022-05-17 10:40:00|26791.4|26784.4|26801.4|26794.4|26801.4|26794.4|26791.4|26784.4|23
1652784300000|2022-05-17 10:45:00|26796.4|26789.4|26821.4|26814.4|26826.4|26819.4|26796.4|26789.4|127
1652784600000|2022-05-17 10:50:00|26818.9|26811.9|26821.4|26814.4|26831.4|26824.4|26816.4|26809.4|140
1652784900000|2022-05-17 10:55:00|26823.9|26816.9|26821.4|26814.4|26826.4|26819.4|26816.4|26809.4|54
1652785200000|2022-05-17 11:00:00|26818.9|26811.9|26806.4|26799.4|26818.9|26811.9|26798.9|26791.9|91
1652785500000|2022-05-17 11:05:00|26803.9|26796.9|26811.4|26804.4|26811.4|26804.4|26801.4|26794.4|69
1652785800000|2022-05-17 11:10:00|26808.9|26801.9|26806.4|26799.4|26821.4|26814.4|26806.4|26799.4|42
1652786100000|2022-05-17 11:15:00|26811.4|26804.4|26821.4|26814.4|26821.4|26814.4|26806.4|26799.4|44
1652786400000|2022-05-17 11:20:00|26816.4|26809.4|26831.4|26824.4|26833.9|26826.9|26816.4|26809.4|83
1652786700000|2022-05-17 11:25:00|26836.4|26829.4|26833.9|26826.9|26838.9|26831.9|26831.4|26824.4|76
1652787000000|2022-05-17 11:30:00|26831.4|26824.4|26821.4|26814.4|26831.4|26824.4|26818.9|26811.9|49
1652787300000|2022-05-17 11:35:00|26818.9|26811.9|26803.9|26796.9|26821.4|26814.4|26801.4|26794.4|106
1652787600000|2022-05-17 11:40:00|26801.4|26794.4|26796.4|26789.4|26801.4|26794.4|26786.4|26779.4|161
1652787900000|2022-05-17 11:45:00|26801.4|26794.4|26801.4|26794.4|26801.4|26794.4|26791.4|26784.4|84
1652788200000|2022-05-17 11:50:00|26798.9|26791.9|26796.4|26789.4|26801.4|26794.4|26791.4|26784.4|49
1652788500000|2022-05-17 11:55:00|26793.9|26786.9|26791.4|26784.4|26801.4|26794.4|26791.4|26784.4|34
1652788800000|2022-05-17 12:00:00|26793.9|26786.9|26806.4|26799.4|26808.9|26801.9|26791.4|26784.4|103
1652789100000|2022-05-17 12:05:00|26803.9|26796.9|26796.4|26789.4|26808.9|26801.9|26791.4|26784.4|81
1652789400000|2022-05-17 12:10:00|26791.4|26784.4|26791.4|26784.4|26791.4|26784.4|26786.4|26779.4|62
1652789700000|2022-05-17 12:15:00|26786.4|26779.4|26791.4|26784.4|26796.4|26789.4|26786.4|26779.4|188
1652790000000|2022-05-17 12:20:00|26793.9|26786.9|26796.4|26789.4|26801.4|26794.4|26786.4|26779.4|119
1652790300000|2022-05-17 12:25:00|26798.9|26791.9|26788.9|26781.9|26801.4|26794.4|26781.4|26774.4|157
1652790600000|2022-05-17 12:30:00|26791.4|26784.4|26801.4|26794.4|26806.4|26799.4|26768.9|26761.9|223
1652790900000|2022-05-17 12:35:00|26798.9|26791.9|26801.4|26794.4|26813.9|26806.9|26796.4|26789.4|94
1652791200000|2022-05-17 12:40:00|26803.9|26796.9|26806.4|26799.4|26806.4|26799.4|26791.4|26784.4|57
1652791500000|2022-05-17 12:45:00|26808.9|26801.9|26811.4|26804.4|26826.4|26819.4|26806.4|26799.4|136
1652791800000|2022-05-17 12:50:00|26806.4|26799.4|26801.4|26794.4|26811.4|26804.4|26791.4|26784.4|108
1652792100000|2022-05-17 12:55:00|26798.9|26791.9|26821.4|26814.4|26831.4|26824.4|26796.4|26789.4|61
1652792400000|2022-05-17 13:00:00|26823.9|26816.9|26841.4|26834.4|26841.4|26834.4|26821.4|26814.4|125
1652792700000|2022-05-17 13:05:00|26838.9|26831.9|26831.4|26824.4|26846.4|26839.4|26821.4|26814.4|85
1652793000000|2022-05-17 13:10:00|26828.9|26821.9|26826.4|26819.4|26836.4|26829.4|26826.4|26819.4|26
1652793300000|2022-05-17 13:15:00|26831.4|26824.4|26821.4|26814.4|26841.4|26834.4|26818.9|26811.9|74
1652793600000|2022-05-17 13:20:00|26823.9|26816.9|26826.4|26819.4|26831.4|26824.4|26816.4|26809.4|86
1652793900000|2022-05-17 13:25:00|26831.4|26824.4|26848.9|26841.9|26851.4|26844.4|26828.9|26821.9|91
1652794200000|2022-05-17 13:30:00|26846.4|26839.4|26856.4|26849.4|26861.4|26854.4|26821.4|26814.4|542
1652794500000|2022-05-17 13:35:00|26853.9|26846.9|26826.4|26819.4|26856.4|26849.4|26816.4|26809.4|488
1652794800000|2022-05-17 13:40:00|26831.4|26824.4|26858.9|26851.9|26866.4|26859.4|26818.9|26811.9|667
1652795100000|2022-05-17 13:45:00|26861.4|26854.4|26796.4|26789.4|26866.4|26859.4|26796.4|26789.4|328
1652795400000|2022-05-17 13:50:00|26798.9|26791.9|26778.9|26771.9|26816.4|26809.4|26776.4|26769.4|221
1652795700000|2022-05-17 13:55:00|26776.4|26769.4|26791.4|26784.4|26798.9|26791.9|26771.4|26764.4|203
1652796000000|2022-05-17 14:00:00|26796.4|26789.4|26821.4|26814.4|26828.9|26821.9|26793.9|26786.9|237
1652796300000|2022-05-17 14:05:00|26823.9|26816.9|26776.4|26769.4|26826.4|26819.4|26776.4|26769.4|152
1652796600000|2022-05-17 14:10:00|26778.9|26771.9|26766.4|26759.4|26781.4|26774.4|26741.4|26734.4|282
1652796900000|2022-05-17 14:15:00|26771.4|26764.4|26786.4|26779.4|26791.4|26784.4|26766.4|26759.4|276
1652797200000|2022-05-17 14:20:00|26788.9|26781.9|26791.4|26784.4|26796.4|26789.4|26771.4|26764.4|141
1652797500000|2022-05-17 14:25:00|26793.9|26786.9|26731.4|26724.4|26798.9|26791.9|26726.4|26719.4|275
1652797800000|2022-05-17 14:30:00|26736.4|26729.4|26731.4|26724.4|26751.4|26744.4|26726.4|26719.4|197
1652798100000|2022-05-17 14:35:00|26733.9|26726.9|26696.4|26689.4|26736.4|26729.4|26696.4|26689.4|205
1652798400000|2022-05-17 14:40:00|26693.9|26686.9|26671.4|26664.4|26701.4|26694.4|26671.4|26664.4|335
1652798700000|2022-05-17 14:45:00|26668.9|26661.9|26686.4|26679.4|26686.4|26679.4|26641.4|26634.4|458
1652799000000|2022-05-17 14:50:00|26683.9|26676.9|26701.4|26694.4|26706.4|26699.4|26676.4|26669.4|175
1652799300000|2022-05-17 14:55:00|26698.9|26691.9|26718.9|26711.9|26721.4|26714.4|26696.4|26689.4|123
1652799600000|2022-05-17 15:00:00|26721.4|26714.4|26731.4|26724.4|26736.4|26729.4|26711.4|26704.4|117
1652799900000|2022-05-17 15:05:00|26736.4|26729.4|26736.4|26729.4|26741.4|26734.4|26726.4|26719.4|72
1652800200000|2022-05-17 15:10:00|26738.9|26731.9|26738.9|26731.9|26746.4|26739.4|26728.9|26721.9|175
1652800500000|2022-05-17 15:15:00|26741.4|26734.4|26741.4|26734.4|26751.4|26744.4|26716.4|26709.4|234
1652800800000|2022-05-17 15:20:00|26743.9|26736.9|26756.4|26749.4|26766.4|26759.4|26741.4|26734.4|161
1652801100000|2022-05-17 15:25:00|26753.9|26746.9|26771.4|26764.4|26771.4|26764.4|26746.4|26739.4|216
1652801400000|2022-05-17 15:30:00|26773.9|26766.9|26786.4|26779.4|26791.4|26784.4|26766.4|26759.4|145
1652801700000|2022-05-17 15:35:00|26788.9|26781.9|26771.4|26764.4|26791.4|26784.4|26771.4|26764.4|211
1652802000000|2022-05-17 15:40:00|26773.9|26766.9|26766.4|26759.4|26788.9|26781.9|26761.4|26754.4|88
1652802300000|2022-05-17 15:45:00|26768.9|26761.9|26761.4|26754.4|26771.4|26764.4|26751.4|26744.4|101
1652802600000|2022-05-17 15:50:00|26763.9|26756.9|26781.4|26774.4|26786.4|26779.4|26763.9|26756.9|57
1652802900000|2022-05-17 15:55:00|26778.9|26771.9|26781.4|26774.4|26783.9|26776.9|26766.4|26759.4|65
1652803200000|2022-05-17 16:00:00|26778.9|26771.9|26776.4|26769.4|26783.9|26776.9|26766.4|26759.4|180
1652803500000|2022-05-17 16:05:00|26771.4|26764.4|26756.4|26749.4|26776.4|26769.4|26746.4|26739.4|271
1652803800000|2022-05-17 16:10:00|26753.9|26746.9|26761.4|26754.4|26766.4|26759.4|26743.9|26736.9|60
1652804100000|2022-05-17 16:15:00|26758.9|26751.9|26781.4|26774.4|26796.4|26789.4|26756.4|26749.4|60
1652804400000|2022-05-17 16:20:00|26778.9|26771.9|26786.4|26779.4|26788.9|26781.9|26776.4|26769.4|48
1652804700000|2022-05-17 16:25:00|26783.9|26776.9|26796.4|26789.4|26808.9|26801.9|26781.4|26774.4|68
1652805000000|2022-05-17 16:30:00|26798.9|26791.9|26806.4|26799.4|26811.4|26804.4|26786.4|26779.4|74
1652805300000|2022-05-17 16:35:00|26803.9|26796.9|26801.4|26794.4|26811.4|26804.4|26796.4|26789.4|96
1652805600000|2022-05-17 16:40:00|26798.9|26791.9|26813.9|26806.9|26821.4|26814.4|26796.4|26789.4|46
1652805900000|2022-05-17 16:45:00|26816.4|26809.4|26806.4|26799.4|26826.4|26819.4|26801.4|26794.4|97
1652806200000|2022-05-17 16:50:00|26803.9|26796.9|26801.4|26794.4|26806.4|26799.4|26791.4|26784.4|50
1652806500000|2022-05-17 16:55:00|26798.9|26791.9|26791.4|26784.4|26801.4|26794.4|26786.4|26779.4|49
1652806800000|2022-05-17 17:00:00|26788.9|26781.9|26781.4|26774.4|26791.4|26784.4|26761.4|26754.4|82
1652807100000|2022-05-17 17:05:00|26776.4|26769.4|26796.4|26789.4|26801.4|26794.4|26776.4|26769.4|40
1652807400000|2022-05-17 17:10:00|26798.9|26791.9|26816.4|26809.4|26821.4|26814.4|26791.4|26784.4|66
1652807700000|2022-05-17 17:15:00|26821.4|26814.4|26823.9|26816.9|26831.4|26824.4|26816.4|26809.4|34
1652808000000|2022-05-17 17:20:00|26821.4|26814.4|26811.4|26804.4|26831.4|26824.4|26811.4|26804.4|60
1652808300000|2022-05-17 17:25:00|26813.9|26806.9|26811.4|26804.4|26826.4|26819.4|26806.4|26799.4|57
1652808600000|2022-05-17 17:30:00|26813.9|26806.9|26821.4|26814.4|26826.4|26819.4|26811.4|26804.4|32
1652808900000|2022-05-17 17:35:00|26818.9|26811.9|26816.4|26809.4|26826.4|26819.4|26811.4|26804.4|57
1652809200000|2022-05-17 17:40:00|26813.9|26806.9|26816.4|26809.4|26823.9|26816.9|26801.4|26794.4|48
1652809500000|2022-05-17 17:45:00|26813.9|26806.9|26816.4|26809.4|26816.4|26809.4|26796.4|26789.4|38
1652809800000|2022-05-17 17:50:00|26813.9|26806.9|26808.9|26801.9|26816.4|26809.4|26806.4|26799.4|25
1652810100000|2022-05-17 17:55:00|26811.4|26804.4|26796.4|26789.4|26811.4|26804.4|26796.4|26789.4|49
1652810400000|2022-05-17 18:00:00|26798.9|26791.9|26783.9|26776.9|26806.4|26799.4|26771.4|26764.4|101
1652810700000|2022-05-17 18:05:00|26786.4|26779.4|26826.4|26819.4|26838.9|26831.9|26783.9|26776.9|253
1652811000000|2022-05-17 18:10:00|26823.9|26816.9|26758.9|26751.9|26823.9|26816.9|26736.4|26729.4|407
1652811300000|2022-05-17 18:15:00|26761.4|26754.4|26758.9|26751.9|26781.4|26774.4|26741.4|26734.4|213
1652811600000|2022-05-17 18:20:00|26761.4|26754.4|26731.4|26724.4|26761.4|26754.4|26686.4|26679.4|391
1652811900000|2022-05-17 18:25:00|26728.9|26721.9|26746.4|26739.4|26766.4|26759.4|26718.9|26711.9|213
1652812200000|2022-05-17 18:30:00|26741.4|26734.4|26718.9|26711.9|26766.4|26759.4|26716.4|26709.4|198
1652812500000|2022-05-17 18:35:00|26716.4|26709.4|26776.4|26769.4|26776.4|26769.4|26698.9|26691.9|176
1652812800000|2022-05-17 18:40:00|26778.9|26771.9|26791.4|26784.4|26808.9|26801.9|26763.9|26756.9|194
1652813100000|2022-05-17 18:45:00|26793.9|26786.9|26846.4|26839.4|26851.4|26844.4|26786.4|26779.4|236
1652813400000|2022-05-17 18:50:00|26843.9|26836.9|26826.4|26819.4|26851.4|26844.4|26821.4|26814.4|199
1652813700000|2022-05-17 18:55:00|26828.9|26821.9|26833.9|26826.9|26846.4|26839.4|26816.4|26809.4|165
1652814000000|2022-05-17 19:00:00|26836.4|26829.4|26861.4|26854.4|26866.4|26859.4|26831.4|26824.4|277
1652814300000|2022-05-17 19:05:00|26858.9|26851.9|26856.4|26849.4|26876.4|26869.4|26846.4|26839.4|324
1652814600000|2022-05-17 19:10:00|26858.9|26851.9|26846.4|26839.4|26858.9|26851.9|26828.9|26821.9|222
1652814900000|2022-05-17 19:15:00|26843.9|26836.9|26861.4|26854.4|26866.4|26859.4|26838.9|26831.9|144
1652815200000|2022-05-17 19:20:00|26858.9|26851.9|26851.4|26844.4|26876.4|26869.4|26843.9|26836.9|147
1652815500000|2022-05-17 19:25:00|26853.9|26846.9|26856.4|26849.4|26866.4|26859.4|26846.4|26839.4|75
1652815800000|2022-05-17 19:30:00|26851.4|26844.4|26848.9|26841.9|26873.9|26866.9|26836.4|26829.4|154
1652816100000|2022-05-17 19:35:00|26851.4|26844.4|26826.4|26819.4|26853.9|26846.9|26821.4|26814.4|199
1652816400000|2022-05-17 19:40:00|26823.9|26816.9|26831.4|26824.4|26846.4|26839.4|26816.4|26809.4|172
1652816700000|2022-05-17 19:45:00|26828.9|26821.9|26808.9|26801.9|26833.9|26826.9|26801.4|26794.4|573
1652817000000|2022-05-17 19:50:00|26816.4|26809.4|26821.4|26814.4|26826.4|26819.4|26806.4|26799.4|355
1652817300000|2022-05-17 19:55:00|26816.4|26809.4|26841.4|26834.4|26841.4|26834.4|26803.9|26796.9|531
1652817600000|2022-05-17 20:00:00|26838.9|26831.9|26826.4|26819.4|26843.9|26836.9|26821.4|26814.4|161
1652817900000|2022-05-17 20:05:00|26831.4|26824.4|26841.4|26834.4|26846.4|26839.4|26831.4|26824.4|62
1652818200000|2022-05-17 20:10:00|26843.9|26836.9|26838.9|26831.9|26846.4|26839.4|26836.4|26829.4|8
1652818500000|2022-05-17 20:15:00|26836.4|26829.4|26853.9|26846.9|26853.9|26846.9|26836.4|26829.4|32
1652818800000|2022-05-17 20:20:00|26851.4|26844.4|26853.9|26846.9|26853.9|26846.9|26851.4|26844.4|8
1652819100000|2022-05-17 20:25:00|26851.4|26844.4|26851.4|26844.4|26853.9|26846.9|26851.4|26844.4|2
1652819400000|2022-05-17 20:30:00|26848.9|26841.9|26848.9|26841.9|26848.9|26841.9|26846.4|26839.4|8
1652820000000|2022-05-17 20:40:00|26846.4|26839.4|26846.4|26839.4|26848.9|26841.9|26846.4|26839.4|3
1652820300000|2022-05-17 20:45:00|26848.9|26841.9|26838.9|26831.9|26851.4|26844.4|26836.4|26829.4|57
1652820600000|2022-05-17 20:50:00|26841.4|26834.4|26838.9|26831.9|26843.9|26836.9|26833.9|26826.9|47
1652820900000|2022-05-17 20:55:00|26836.4|26829.4|26835.4|26820.4|26845.4|26834.4|26833.9|26820.4|38
1652821200000|2022-05-17 21:00:00|26827.9|26812.9|26817.9|26802.9|26827.9|26812.9|26815.4|26800.4|3
1652821500000|2022-05-17 21:05:00|26815.4|26800.4|26825.4|26810.4|26825.4|26810.4|26815.4|26800.4|3
1652821800000|2022-05-17 21:10:00|26827.9|26812.9|26830.4|26815.4|26830.4|26815.4|26827.9|26812.9|1
1652822100000|2022-05-17 21:15:00|26835.8|26805.8|26836.5|26806.5|26836.5|26806.5|26835.8|26805.8|10808
1652822400000|2022-05-17 21:20:00|26836.6|26806.6|26837.8|26807.8|26838|26808|26836.6|26806.6|0
1652822700000|2022-05-17 21:25:00|26838|26808|26837.4|26807.4|26838.7|26808.7|26837.1|26807.1|0
1652823000000|2022-05-17 21:30:00|26837.5|26807.5|26838|26808|26838|26808|26837.3|26807.3|0
1652823300000|2022-05-17 21:35:00|26837.8|26807.8|26836.2|26806.2|26838.3|26808.3|26835.6|26805.6|0
1652823600000|2022-05-17 21:40:00|26836.3|26806.3|26840.3|26810.3|26840.6|26810.6|26836.3|26806.3|0
1652823900000|2022-05-17 21:45:00|26840.5|26810.5|26842.6|26812.6|26843.3|26813.3|26840.5|26810.5|0
1652824200000|2022-05-17 21:50:00|26841.5|26811.5|26843.8|26813.8|26844.3|26814.3|26841.5|26811.5|0
1652824500000|2022-05-17 21:55:00|26843.7|26813.7|26844.7|26814.7|26844.7|26814.7|26842.7|26812.7|0
1652824800000|2022-05-17 22:00:00|26846.3|26816.3|26855.4|26840.4|26856.6|26840.4|26844.6|26814.6|21
1652825100000|2022-05-17 22:05:00|26857.9|26842.9|26872.9|26857.9|26872.9|26857.9|26857.9|26842.9|7
1652825400000|2022-05-17 22:10:00|26870.4|26855.4|26865.4|26850.4|26872.9|26857.9|26865.4|26850.4|16
1652825700000|2022-05-17 22:15:00|26860.4|26845.4|26860.4|26845.4|26862.9|26847.9|26855.4|26840.4|12
1652826000000|2022-05-17 22:20:00|26855.4|26840.4|26862.9|26847.9|26862.9|26847.9|26855.4|26840.4|5
1652826300000|2022-05-17 22:25:00|26860.4|26845.4|26867.9|26852.9|26867.9|26852.9|26860.4|26845.4|14
1652826600000|2022-05-17 22:30:00|26870.4|26855.4|26872.9|26857.9|26872.9|26857.9|26870.4|26855.4|6
1652826900000|2022-05-17 22:35:00|26875.4|26860.4|26875.4|26860.4|26875.4|26860.4|26872.9|26857.9|4
1652827200000|2022-05-17 22:40:00|26870.4|26855.4|26877.9|26862.9|26877.9|26862.9|26865.4|26850.4|38
1652827500000|2022-05-17 22:45:00|26875.4|26860.4|26875.4|26860.4|26875.4|26860.4|26875.4|26860.4|0
1652827800000|2022-05-17 22:50:00|26872.9|26857.9|26862.9|26847.9|26872.9|26857.9|26860.4|26845.4|5
1652828100000|2022-05-17 22:55:00|26860.4|26845.4|26857.9|26842.9|26862.9|26847.9|26857.9|26842.9|5
1652828400000|2022-05-17 23:00:00|26855.4|26840.4|26857.9|26842.9|26862.9|26847.9|26845.4|26830.4|8
1652828700000|2022-05-17 23:05:00|26855.4|26840.4|26855.4|26840.4|26860.4|26845.4|26847.9|26832.9|26
1652829000000|2022-05-17 23:10:00|26860.4|26845.4|26862.9|26847.9|26867.9|26852.9|26857.9|26842.9|7
1652829300000|2022-05-17 23:15:00|26860.4|26845.4|26865.4|26850.4|26865.4|26850.4|26860.4|26845.4|2
1652829600000|2022-05-17 23:20:00|26867.9|26852.9|26865.4|26850.4|26867.9|26852.9|26865.4|26850.4|3
1652829900000|2022-05-17 23:25:00|26862.9|26847.9|26855.4|26840.4|26865.4|26850.4|26850.4|26835.4|37
1652830200000|2022-05-17 23:30:00|26857.9|26842.9|26888.9|26881.9|26896.4|26889.4|26853.9|26842.9|18103
1652830500000|2022-05-17 23:35:00|26886.4|26879.4|26853.9|26846.9|26891.4|26884.4|26851.4|26844.4|123
1652830800000|2022-05-17 23:40:00|26851.4|26844.4|26886.4|26879.4|26886.4|26879.4|26851.4|26844.4|183
1652831100000|2022-05-17 23:45:00|26883.9|26876.9|26856.4|26849.4|26891.4|26884.4|26836.4|26829.4|369
1652831400000|2022-05-17 23:50:00|26858.9|26851.9|26836.4|26829.4|26868.9|26861.9|26836.4|26829.4|283
1652831700000|2022-05-17 23:55:00|26841.4|26834.4|26818.9|26811.9|26851.4|26844.4|26816.4|26809.4|359
1652832000000|2022-05-18 00:00:00|26831.4|26824.4|26911.4|26904.4|26913.9|26906.9|26811.4|26804.4|1096
1652832300000|2022-05-18 00:05:00|26913.9|26906.9|26976.4|26969.4|26983.9|26976.9|26886.4|26879.4|1047
1652832600000|2022-05-18 00:10:00|26986.4|26979.4|26986.4|26979.4|26986.4|26979.4|26961.4|26954.4|876
1652832900000|2022-05-18 00:15:00|26981.4|26974.4|27036.4|27029.4|27041.4|27034.4|26981.4|26974.4|1244
1652833200000|2022-05-18 00:20:00|27038.9|27031.9|27038.9|27031.9|27051.4|27044.4|27006.4|26999.4|777
1652833500000|2022-05-18 00:25:00|27041.4|27034.4|27026.4|27019.4|27046.4|27039.4|27011.4|27004.4|490
1652833800000|2022-05-18 00:30:00|27023.9|27016.9|27046.4|27039.4|27061.4|27054.4|27011.4|27004.4|733
1652834100000|2022-05-18 00:35:00|27048.9|27041.9|27041.4|27034.4|27056.4|27049.4|27016.4|27009.4|538
1652834400000|2022-05-18 00:40:00|27038.9|27031.9|27021.4|27014.4|27041.4|27034.4|27016.4|27009.4|314
1652834700000|2022-05-18 00:45:00|27018.9|27011.9|26991.4|26984.4|27021.4|27014.4|26971.4|26964.4|500
1652835000000|2022-05-18 00:50:00|26996.4|26989.4|26981.4|26974.4|27001.4|26994.4|26976.4|26969.4|330
1652835300000|2022-05-18 00:55:00|26983.9|26976.9|26951.4|26944.4|26986.4|26979.4|26946.4|26939.4|384
1652835600000|2022-05-18 01:00:00|26946.4|26939.4|26951.4|26944.4|26978.9|26971.9|26946.4|26939.4|421
1652835900000|2022-05-18 01:05:00|26953.9|26946.9|26946.4|26939.4|26956.4|26949.4|26936.4|26929.4|218
1652836200000|2022-05-18 01:10:00|26948.9|26941.9|26976.4|26969.4|26976.4|26969.4|26946.4|26939.4|234
1652836500000|2022-05-18 01:15:00|26978.9|26971.9|26953.9|26946.9|26981.4|26974.4|26951.4|26944.4|231
1652836800000|2022-05-18 01:20:00|26951.4|26944.4|26926.4|26919.4|26956.4|26949.4|26921.4|26914.4|309
1652837100000|2022-05-18 01:25:00|26928.9|26921.9|26901.4|26894.4|26936.4|26929.4|26901.4|26894.4|258
1652837400000|2022-05-18 01:30:00|26906.4|26899.4|26811.4|26804.4|26906.4|26899.4|26808.9|26801.9|1003
1652837700000|2022-05-18 01:35:00|26808.9|26801.9|26826.4|26819.4|26841.4|26834.4|26801.4|26794.4|863
1652838000000|2022-05-18 01:40:00|26821.4|26814.4|26756.4|26749.4|26831.4|26824.4|26753.9|26746.9|529
1652838300000|2022-05-18 01:45:00|26761.4|26754.4|26786.4|26779.4|26791.4|26784.4|26743.9|26736.9|650
1652838600000|2022-05-18 01:50:00|26791.4|26784.4|26786.4|26779.4|26816.4|26809.4|26781.4|26774.4|532
1652838900000|2022-05-18 01:55:00|26783.9|26776.9|26836.4|26829.4|26838.9|26831.9|26781.4|26774.4|472
1652839200000|2022-05-18 02:00:00|26838.9|26831.9|26846.4|26839.4|26851.4|26844.4|26823.9|26816.9|329
1652839500000|2022-05-18 02:05:00|26841.4|26834.4|26821.4|26814.4|26841.4|26834.4|26806.4|26799.4|191
1652839800000|2022-05-18 02:10:00|26823.9|26816.9|26821.4|26814.4|26833.9|26826.9|26816.4|26809.4|117
1652840100000|2022-05-18 02:15:00|26818.9|26811.9|26816.4|26809.4|26818.9|26811.9|26796.4|26789.4|139
1652840400000|2022-05-18 02:20:00|26813.9|26806.9|26841.4|26834.4|26841.4|26834.4|26811.4|26804.4|138
1652840700000|2022-05-18 02:25:00|26836.4|26829.4|26846.4|26839.4|26851.4|26844.4|26826.4|26819.4|290
1652841000000|2022-05-18 02:30:00|26851.4|26844.4|26846.4|26839.4|26851.4|26844.4|26831.4|26824.4|209
1652841300000|2022-05-18 02:35:00|26848.9|26841.9|26856.4|26849.4|26856.4|26849.4|26838.9|26831.9|94
1652841600000|2022-05-18 02:40:00|26853.9|26846.9|26876.4|26869.4|26881.4|26874.4|26851.4|26844.4|297
1652841900000|2022-05-18 02:45:00|26871.4|26864.4|26861.4|26854.4|26876.4|26869.4|26851.4|26844.4|128
1652842200000|2022-05-18 02:50:00|26863.9|26856.9|26871.4|26864.4|26871.4|26864.4|26856.4|26849.4|54
1652842500000|2022-05-18 02:55:00|26868.9|26861.9|26856.4|26849.4|26871.4|26864.4|26848.9|26841.9|65
1652842800000|2022-05-18 03:00:00|26853.9|26846.9|26868.9|26861.9|26871.4|26864.4|26851.4|26844.4|68
1652843100000|2022-05-18 03:05:00|26871.4|26864.4|26861.4|26854.4|26871.4|26864.4|26856.4|26849.4|54
1652843400000|2022-05-18 03:10:00|26858.9|26851.9|26848.9|26841.9|26863.9|26856.9|26841.4|26834.4|77
1652843700000|2022-05-18 03:15:00|26851.4|26844.4|26836.4|26829.4|26851.4|26844.4|26836.4|26829.4|91
1652844000000|2022-05-18 03:20:00|26833.9|26826.9|26826.4|26819.4|26836.4|26829.4|26818.9|26811.9|159
1652844300000|2022-05-18 03:25:00|26823.9|26816.9|26831.4|26824.4|26831.4|26824.4|26823.9|26816.9|100
1652844600000|2022-05-18 03:30:00|26836.4|26829.4|26841.4|26834.4|26846.4|26839.4|26831.4|26824.4|183
1652844900000|2022-05-18 03:35:00|26836.4|26829.4|26796.4|26789.4|26846.4|26839.4|26778.9|26771.9|360
1652845200000|2022-05-18 03:40:00|26791.4|26784.4|26796.4|26789.4|26806.4|26799.4|26776.4|26769.4|181
1652845500000|2022-05-18 03:45:00|26798.9|26791.9|26813.9|26806.9|26821.4|26814.4|26796.4|26789.4|129
1652845800000|2022-05-18 03:50:00|26811.4|26804.4|26826.4|26819.4|26831.4|26824.4|26806.4|26799.4|193
1652846100000|2022-05-18 03:55:00|26831.4|26824.4|26843.9|26836.9|26846.4|26839.4|26826.4|26819.4|163
1652846400000|2022-05-18 04:00:00|26841.4|26834.4|26851.4|26844.4|26856.4|26849.4|26841.4|26834.4|185
1652846700000|2022-05-18 04:05:00|26848.9|26841.9|26851.4|26844.4|26851.4|26844.4|26841.4|26834.4|125
1652847000000|2022-05-18 04:10:00|26848.9|26841.9|26831.4|26824.4|26851.4|26844.4|26826.4|26819.4|211
1652847300000|2022-05-18 04:15:00|26836.4|26829.4|26826.4|26819.4|26841.4|26834.4|26818.9|26811.9|124
1652847600000|2022-05-18 04:20:00|26828.9|26821.9|26841.4|26834.4|26846.4|26839.4|26826.4|26819.4|178
1652847900000|2022-05-18 04:25:00|26836.4|26829.4|26828.9|26821.9|26836.4|26829.4|26826.4|26819.4|156
1652848200000|2022-05-18 04:30:00|26831.4|26824.4|26811.4|26804.4|26831.4|26824.4|26811.4|26804.4|218
1652848500000|2022-05-18 04:35:00|26808.9|26801.9|26821.4|26814.4|26826.4|26819.4|26806.4|26799.4|212
1652848800000|2022-05-18 04:40:00|26823.9|26816.9|26836.4|26829.4|26836.4|26829.4|26823.9|26816.9|137
1652849100000|2022-05-18 04:45:00|26838.9|26831.9|26821.4|26814.4|26838.9|26831.9|26821.4|26814.4|249
1652849400000|2022-05-18 04:50:00|26823.9|26816.9|26828.9|26821.9|26831.4|26824.4|26821.4|26814.4|257
1652849700000|2022-05-18 04:55:00|26831.4|26824.4|26826.4|26819.4|26831.4|26824.4|26816.4|26809.4|243
1652850000000|2022-05-18 05:00:00|26828.9|26821.9|26836.4|26829.4|26841.4|26834.4|26823.9|26816.9|493
1652850300000|2022-05-18 05:05:00|26838.9|26831.9|26846.4|26839.4|26861.4|26854.4|26836.4|26829.4|509
1652850600000|2022-05-18 05:10:00|26848.9|26841.9|26856.4|26849.4|26861.4|26854.4|26846.4|26839.4|230
1652850900000|2022-05-18 05:15:00|26853.9|26846.9|26856.4|26849.4|26861.4|26854.4|26851.4|26844.4|324
1652851200000|2022-05-18 05:20:00|26851.4|26844.4|26846.4|26839.4|26856.4|26849.4|26831.4|26824.4|305
1652851500000|2022-05-18 05:25:00|26848.9|26841.9|26851.4|26844.4|26851.4|26844.4|26836.4|26829.4|251
1652851800000|2022-05-18 05:30:00|26848.9|26841.9|26861.4|26854.4|26863.9|26856.9|26841.4|26834.4|215
1652852100000|2022-05-18 05:35:00|26863.9|26856.9|26851.4|26844.4|26863.9|26856.9|26851.4|26844.4|298
1652852400000|2022-05-18 05:40:00|26848.9|26841.9|26861.4|26854.4|26866.4|26859.4|26848.9|26841.9|383
1652852700000|2022-05-18 05:45:00|26863.9|26856.9|26876.4|26869.4|26876.4|26869.4|26861.4|26854.4|466
1652853000000|2022-05-18 05:50:00|26878.9|26871.9|26893.9|26886.9|26901.4|26894.4|26876.4|26869.4|505
1652853300000|2022-05-18 05:55:00|26896.4|26889.4|26896.4|26889.4|26906.4|26899.4|26891.4|26884.4|965
1652853600000|2022-05-18 06:00:00|26901.4|26894.4|26936.4|26929.4|26936.4|26929.4|26888.9|26881.9|1667
1652853900000|2022-05-18 06:05:00|26938.9|26931.9|26883.9|26876.9|26941.4|26934.4|26881.4|26874.4|510
1652854200000|2022-05-18 06:10:00|26881.4|26874.4|26866.4|26859.4|26881.4|26874.4|26856.4|26849.4|470
1652854500000|2022-05-18 06:15:00|26863.9|26856.9|26866.4|26859.4|26876.4|26869.4|26851.4|26844.4|373
1652854800000|2022-05-18 06:20:00|26871.4|26864.4|26861.4|26854.4|26871.4|26864.4|26853.9|26846.9|157
1652855100000|2022-05-18 06:25:00|26863.9|26856.9|26851.4|26844.4|26866.4|26859.4|26851.4|26844.4|66
1652855400000|2022-05-18 06:30:00|26848.9|26841.9|26851.4|26844.4|26858.9|26851.9|26846.4|26839.4|46
1652855700000|2022-05-18 06:35:00|26846.4|26839.4|26858.9|26851.9|26858.9|26851.9|26846.4|26839.4|11
1652856000000|2022-05-18 06:40:00|26856.4|26849.4|26853.9|26846.9|26858.9|26851.9|26851.4|26844.4|2
1652856300000|2022-05-18 06:45:00|26851.4|26844.4|26853.9|26846.9|26853.9|26846.9|26848.9|26841.9|13
1652856600000|2022-05-18 06:50:00|26856.4|26849.4|26873.9|26866.9|26876.4|26869.4|26856.4|26849.4|233
1652856900000|2022-05-18 06:55:00|26871.4|26864.4|26863.9|26856.9|26876.4|26869.4|26861.4|26854.4|347
1652857200000|2022-05-18 07:00:00|26866.4|26859.4|26858.9|26851.9|26873.9|26866.9|26846.4|26839.4|151
1652857500000|2022-05-18 07:05:00|26861.4|26854.4|26871.4|26864.4|26881.4|26874.4|26851.4|26844.4|205
1652857800000|2022-05-18 07:10:00|26868.9|26861.9|26836.4|26829.4|26868.9|26861.9|26836.4|26829.4|102
1652858100000|2022-05-18 07:15:00|26833.9|26826.9|26843.9|26836.9|26848.9|26841.9|26826.4|26819.4|65
1652858400000|2022-05-18 07:20:00|26846.4|26839.4|26866.4|26859.4|26873.9|26866.9|26846.4|26839.4|29
1652858700000|2022-05-18 07:25:00|26863.9|26856.9|26856.4|26849.4|26863.9|26856.9|26851.4|26844.4|18
1652859000000|2022-05-18 07:30:00|26858.9|26851.9|26871.4|26864.4|26871.4|26864.4|26843.9|26836.9|183
1652859300000|2022-05-18 07:35:00|26873.9|26866.9|26853.9|26846.9|26881.4|26874.4|26851.4|26844.4|129
1652859600000|2022-05-18 07:40:00|26856.4|26849.4|26861.4|26854.4|26866.4|26859.4|26846.4|26839.4|69
1652859900000|2022-05-18 07:45:00|26858.9|26851.9|26853.9|26846.9|26861.4|26854.4|26846.4|26839.4|49
1652860200000|2022-05-18 07:50:00|26856.4|26849.4|26856.4|26849.4|26861.4|26854.4|26851.4|26844.4|85
1652860500000|2022-05-18 07:55:00|26853.9|26846.9|26866.4|26859.4|26878.9|26871.9|26846.4|26839.4|60
1652860800000|2022-05-18 08:00:00|26868.9|26861.9|26886.4|26879.4|26888.9|26881.9|26856.4|26849.4|103
1652861100000|2022-05-18 08:05:00|26888.9|26881.9|26881.4|26874.4|26888.9|26881.9|26876.4|26869.4|75
1652861400000|2022-05-18 08:10:00|26886.4|26879.4|26896.4|26889.4|26896.4|26889.4|26878.9|26871.9|86
1652861700000|2022-05-18 08:15:00|26901.4|26894.4|26871.4|26864.4|26901.4|26894.4|26866.4|26859.4|123
1652862000000|2022-05-18 08:20:00|26868.9|26861.9|26831.4|26824.4|26868.9|26861.9|26826.4|26819.4|96
1652862300000|2022-05-18 08:25:00|26836.4|26829.4|26856.4|26849.4|26856.4|26849.4|26831.4|26824.4|87
1652862600000|2022-05-18 08:30:00|26858.9|26851.9|26836.4|26829.4|26866.4|26859.4|26836.4|26829.4|81
1652862900000|2022-05-18 08:35:00|26838.9|26831.9|26831.4|26824.4|26841.4|26834.4|26821.4|26814.4|105
1652863200000|2022-05-18 08:40:00|26828.9|26821.9|26851.4|26844.4|26851.4|26844.4|26826.4|26819.4|46
1652863500000|2022-05-18 08:45:00|26848.9|26841.9|26851.4|26844.4|26856.4|26849.4|26846.4|26839.4|39
1652863800000|2022-05-18 08:50:00|26853.9|26846.9|26861.4|26854.4|26866.4|26859.4|26851.4|26844.4|45
1652864100000|2022-05-18 08:55:00|26863.9|26856.9|26873.9|26866.9|26876.4|26869.4|26861.4|26854.4|41
1652864400000|2022-05-18 09:00:00|26876.4|26869.4|26866.4|26859.4|26876.4|26869.4|26861.4|26854.4|47
1652864700000|2022-05-18 09:05:00|26863.9|26856.9|26876.4|26869.4|26876.4|26869.4|26861.4|26854.4|79
1652865000000|2022-05-18 09:10:00|26878.9|26871.9|26881.4|26874.4|26891.4|26884.4|26876.4|26869.4|102
1652865300000|2022-05-18 09:15:00|26876.4|26869.4|26866.4|26859.4|26876.4|26869.4|26861.4|26854.4|128
1652865600000|2022-05-18 09:20:00|26868.9|26861.9|26886.4|26879.4|26896.4|26889.4|26866.4|26859.4|100
1652865900000|2022-05-18 09:25:00|26883.9|26876.9|26871.4|26864.4|26891.4|26884.4|26871.4|26864.4|27
1652866200000|2022-05-18 09:30:00|26868.9|26861.9|26886.4|26879.4|26886.4|26879.4|26858.9|26851.9|59
1652866500000|2022-05-18 09:35:00|26883.9|26876.9|26886.4|26879.4|26891.4|26884.4|26876.4|26869.4|31
1652866800000|2022-05-18 09:40:00|26888.9|26881.9|26893.9|26886.9|26896.4|26889.4|26886.4|26879.4|36
1652867100000|2022-05-18 09:45:00|26891.4|26884.4|26886.4|26879.4|26901.4|26894.4|26886.4|26879.4|40
1652867400000|2022-05-18 09:50:00|26888.9|26881.9|26891.4|26884.4|26896.4|26889.4|26886.4|26879.4|42
1652867700000|2022-05-18 09:55:00|26893.9|26886.9|26926.4|26919.4|26926.4|26919.4|26891.4|26884.4|103
1652868000000|2022-05-18 10:00:00|26921.4|26914.4|26906.4|26899.4|26931.4|26924.4|26901.4|26894.4|136
1652868300000|2022-05-18 10:05:00|26903.9|26896.9|26911.4|26904.4|26916.4|26909.4|26901.4|26894.4|122
1652868600000|2022-05-18 10:10:00|26908.9|26901.9|26906.4|26899.4|26911.4|26904.4|26896.4|26889.4|49
1652868900000|2022-05-18 10:15:00|26901.4|26894.4|26896.4|26889.4|26903.9|26896.9|26891.4|26884.4|52
1652869200000|2022-05-18 10:20:00|26898.9|26891.9|26896.4|26889.4|26901.4|26894.4|26891.4|26884.4|39
1652869500000|2022-05-18 10:25:00|26898.9|26891.9|26901.4|26894.4|26901.4|26894.4|26891.4|26884.4|25
1652869800000|2022-05-18 10:30:00|26898.9|26891.9|26871.4|26864.4|26898.9|26891.9|26871.4|26864.4|57
1652870100000|2022-05-18 10:35:00|26868.9|26861.9|26866.4|26859.4|26873.9|26866.9|26858.9|26851.9|33
1652870400000|2022-05-18 10:40:00|26863.9|26856.9|26861.4|26854.4|26866.4|26859.4|26851.4|26844.4|33
1652870700000|2022-05-18 10:45:00|26856.4|26849.4|26856.4|26849.4|26861.4|26854.4|26851.4|26844.4|43
1652871000000|2022-05-18 10:50:00|26861.4|26854.4|26856.4|26849.4|26866.4|26859.4|26856.4|26849.4|27
1652871300000|2022-05-18 10:55:00|26858.9|26851.9|26866.4|26859.4|26871.4|26864.4|26856.4|26849.4|85
1652871600000|2022-05-18 11:00:00|26868.9|26861.9|26861.4|26854.4|26881.4|26874.4|26856.4|26849.4|111
1652871900000|2022-05-18 11:05:00|26858.9|26851.9|26841.4|26834.4|26861.4|26854.4|26836.4|26829.4|93
1652872200000|2022-05-18 11:10:00|26838.9|26831.9|26836.4|26829.4|26841.4|26834.4|26831.4|26824.4|82
1652872500000|2022-05-18 11:15:00|26841.4|26834.4|26843.9|26836.9|26846.4|26839.4|26836.4|26829.4|49
1652872800000|2022-05-18 11:20:00|26846.4|26839.4|26831.4|26824.4|26846.4|26839.4|26826.4|26819.4|44
1652873100000|2022-05-18 11:25:00|26828.9|26821.9|26821.4|26814.4|26836.4|26829.4|26816.4|26809.4|46
1652873400000|2022-05-18 11:30:00|26826.4|26819.4|26836.4|26829.4|26841.4|26834.4|26821.4|26814.4|55
1652873700000|2022-05-18 11:35:00|26833.9|26826.9|26831.4|26824.4|26846.4|26839.4|26831.4|26824.4|58
1652874000000|2022-05-18 11:40:00|26833.9|26826.9|26826.4|26819.4|26836.4|26829.4|26821.4|26814.4|110
1652874300000|2022-05-18 11:45:00|26823.9|26816.9|26826.4|26819.4|26826.4|26819.4|26811.4|26804.4|151
1652874600000|2022-05-18 11:50:00|26823.9|26816.9|26836.4|26829.4|26836.4|26829.4|26821.4|26814.4|51
1652874900000|2022-05-18 11:55:00|26833.9|26826.9|26826.4|26819.4|26836.4|26829.4|26821.4|26814.4|30
1652875200000|2022-05-18 12:00:00|26823.9|26816.9|26836.4|26829.4|26836.4|26829.4|26823.9|26816.9|34
1652875500000|2022-05-18 12:05:00|26838.9|26831.9|26841.4|26834.4|26846.4|26839.4|26833.9|26826.9|27
1652875800000|2022-05-18 12:10:00|26838.9|26831.9|26841.4|26834.4|26841.4|26834.4|26826.4|26819.4|29
1652876100000|2022-05-18 12:15:00|26838.9|26831.9|26851.4|26844.4|26856.4|26849.4|26838.9|26831.9|43
1652876400000|2022-05-18 12:20:00|26848.9|26841.9|26846.4|26839.4|26853.9|26846.9|26841.4|26834.4|21
1652876700000|2022-05-18 12:25:00|26848.9|26841.9|26856.4|26849.4|26861.4|26854.4|26846.4|26839.4|43
1652877000000|2022-05-18 12:30:00|26858.9|26851.9|26838.9|26831.9|26858.9|26851.9|26836.4|26829.4|44
1652877300000|2022-05-18 12:35:00|26841.4|26834.4|26816.4|26809.4|26841.4|26834.4|26816.4|26809.4|37
1652877600000|2022-05-18 12:40:00|26821.4|26814.4|26786.4|26779.4|26821.4|26814.4|26781.4|26774.4|262
1652877900000|2022-05-18 12:45:00|26788.9|26781.9|26781.4|26774.4|26796.4|26789.4|26778.9|26771.9|70
1652878200000|2022-05-18 12:50:00|26778.9|26771.9|26763.9|26756.9|26783.9|26776.9|26758.9|26751.9|96
1652878500000|2022-05-18 12:55:00|26766.4|26759.4|26751.4|26744.4|26766.4|26759.4|26746.4|26739.4|119
1652878800000|2022-05-18 13:00:00|26748.9|26741.9|26763.9|26756.9|26766.4|26759.4|26746.4|26739.4|95
1652879100000|2022-05-18 13:05:00|26761.4|26754.4|26731.4|26724.4|26761.4|26754.4|26726.4|26719.4|153
1652879400000|2022-05-18 13:10:00|26733.9|26726.9|26731.4|26724.4|26733.9|26726.9|26721.4|26714.4|128
1652879700000|2022-05-18 13:15:00|26721.4|26714.4|26716.4|26709.4|26731.4|26724.4|26711.4|26704.4|70
1652880000000|2022-05-18 13:20:00|26713.9|26706.9|26718.9|26711.9|26726.4|26719.4|26708.9|26701.9|100
1652880300000|2022-05-18 13:25:00|26716.4|26709.4|26723.9|26716.9|26731.4|26724.4|26716.4|26709.4|41
1652880600000|2022-05-18 13:30:00|26726.4|26719.4|26746.4|26739.4|26756.4|26749.4|26713.9|26706.9|737
1652880900000|2022-05-18 13:35:00|26743.9|26736.9|26711.4|26704.4|26766.4|26759.4|26701.4|26694.4|368
1652881200000|2022-05-18 13:40:00|26706.4|26699.4|26691.4|26684.4|26713.9|26706.9|26666.4|26659.4|624
1652881500000|2022-05-18 13:45:00|26686.4|26679.4|26716.4|26709.4|26731.4|26724.4|26686.4|26679.4|267
1652881800000|2022-05-18 13:50:00|26718.9|26711.9|26716.4|26709.4|26731.4|26724.4|26691.4|26684.4|178
1652882100000|2022-05-18 13:55:00|26713.9|26706.9|26676.4|26669.4|26721.4|26714.4|26666.4|26659.4|390
1652882400000|2022-05-18 14:00:00|26673.9|26666.9|26711.4|26704.4|26721.4|26714.4|26671.4|26664.4|359
1652882700000|2022-05-18 14:05:00|26706.4|26699.4|26691.4|26684.4|26733.9|26726.9|26691.4|26684.4|182
1652883000000|2022-05-18 14:10:00|26688.9|26681.9|26716.4|26709.4|26716.4|26709.4|26681.4|26674.4|194
1652883300000|2022-05-18 14:15:00|26713.9|26706.9|26691.4|26684.4|26726.4|26719.4|26683.9|26676.9|174
1652883600000|2022-05-18 14:20:00|26688.9|26681.9|26693.9|26686.9|26716.4|26709.4|26681.4|26674.4|141
1652883900000|2022-05-18 14:25:00|26696.4|26689.4|26661.4|26654.4|26711.4|26704.4|26661.4|26654.4|153
1652884200000|2022-05-18 14:30:00|26658.9|26651.9|26661.4|26654.4|26681.4|26674.4|26641.4|26634.4|184
1652884500000|2022-05-18 14:35:00|26663.9|26656.9|26661.4|26654.4|26663.9|26656.9|26636.4|26629.4|154
1652884800000|2022-05-18 14:40:00|26658.9|26651.9|26656.4|26649.4|26668.9|26661.9|26646.4|26639.4|80
1652885100000|2022-05-18 14:45:00|26658.9|26651.9|26701.4|26694.4|26706.4|26699.4|26646.4|26639.4|125
1652885400000|2022-05-18 14:50:00|26698.9|26691.9|26691.4|26684.4|26701.4|26694.4|26681.4|26674.4|255
1652885700000|2022-05-18 14:55:00|26693.9|26686.9|26701.4|26694.4|26706.4|26699.4|26681.4|26674.4|98
1652886000000|2022-05-18 15:00:00|26698.9|26691.9|26666.4|26659.4|26698.9|26691.9|26661.4|26654.4|171
1652886300000|2022-05-18 15:05:00|26668.9|26661.9|26641.4|26634.4|26671.4|26664.4|26636.4|26629.4|169
1652886600000|2022-05-18 15:10:00|26638.9|26631.9|26631.4|26624.4|26641.4|26634.4|26621.4|26614.4|268
1652886900000|2022-05-18 15:15:00|26628.9|26621.9|26596.4|26589.4|26631.4|26624.4|26591.4|26584.4|362
1652887200000|2022-05-18 15:20:00|26593.9|26586.9|26551.4|26544.4|26593.9|26586.9|26546.4|26539.4|477
1652887500000|2022-05-18 15:25:00|26556.4|26549.4|26531.4|26524.4|26571.4|26564.4|26516.4|26509.4|712
1652887800000|2022-05-18 15:30:00|26528.9|26521.9|26541.4|26534.4|26541.4|26534.4|26506.4|26499.4|449
1652888100000|2022-05-18 15:35:00|26536.4|26529.4|26541.4|26534.4|26558.9|26551.9|26531.4|26524.4|327
1652888400000|2022-05-18 15:40:00|26538.9|26531.9|26556.4|26549.4|26563.9|26556.9|26531.4|26524.4|214
1652888700000|2022-05-18 15:45:00|26558.9|26551.9|26538.9|26531.9|26561.4|26554.4|26531.4|26524.4|178
1652889000000|2022-05-18 15:50:00|26536.4|26529.4|26488.9|26481.9|26551.4|26544.4|26486.4|26479.4|285
1652889300000|2022-05-18 15:55:00|26486.4|26479.4|26496.4|26489.4|26511.4|26504.4|26486.4|26479.4|260
1652889600000|2022-05-18 16:00:00|26493.9|26486.9|26491.4|26484.4|26506.4|26499.4|26481.4|26474.4|249
1652889900000|2022-05-18 16:05:00|26488.9|26481.9|26476.4|26469.4|26488.9|26481.9|26466.4|26459.4|216
1652890200000|2022-05-18 16:10:00|26473.9|26466.9|26486.4|26479.4|26491.4|26484.4|26461.4|26454.4|192
1652890500000|2022-05-18 16:15:00|26483.9|26476.9|26501.4|26494.4|26513.9|26506.9|26481.4|26474.4|157
1652890800000|2022-05-18 16:20:00|26506.4|26499.4|26463.9|26456.9|26506.4|26499.4|26458.9|26451.9|416
1652891100000|2022-05-18 16:25:00|26461.4|26454.4|26481.4|26474.4|26486.4|26479.4|26461.4|26454.4|96
1652891400000|2022-05-18 16:30:00|26483.9|26476.9|26503.9|26496.9|26506.4|26499.4|26466.4|26459.4|125
1652891700000|2022-05-18 16:35:00|26501.4|26494.4|26506.4|26499.4|26516.4|26509.4|26486.4|26479.4|136
1652892000000|2022-05-18 16:40:00|26503.9|26496.9|26491.4|26484.4|26511.4|26504.4|26486.4|26479.4|99
1652892300000|2022-05-18 16:45:00|26493.9|26486.9|26526.4|26519.4|26526.4|26519.4|26486.4|26479.4|124
1652892600000|2022-05-18 16:50:00|26523.9|26516.9|26541.4|26534.4|26541.4|26534.4|26521.4|26514.4|213
1652892900000|2022-05-18 16:55:00|26538.9|26531.9|26546.4|26539.4|26551.4|26544.4|26521.4|26514.4|105
1652893200000|2022-05-18 17:00:00|26541.4|26534.4|26521.4|26514.4|26541.4|26534.4|26516.4|26509.4|100
1652893500000|2022-05-18 17:05:00|26518.9|26511.9|26471.4|26464.4|26521.4|26514.4|26466.4|26459.4|193
1652893800000|2022-05-18 17:10:00|26468.9|26461.9|26461.4|26454.4|26476.4|26469.4|26456.4|26449.4|126
1652894100000|2022-05-18 17:15:00|26458.9|26451.9|26451.4|26444.4|26468.9|26461.9|26446.4|26439.4|157
1652894400000|2022-05-18 17:20:00|26453.9|26446.9|26466.4|26459.4|26486.4|26479.4|26451.4|26444.4|191
1652894700000|2022-05-18 17:25:00|26468.9|26461.9|26461.4|26454.4|26471.4|26464.4|26446.4|26439.4|268
1652895000000|2022-05-18 17:30:00|26463.9|26456.9|26478.9|26471.9|26483.9|26476.9|26456.4|26449.4|119
1652895300000|2022-05-18 17:35:00|26481.4|26474.4|26486.4|26479.4|26488.9|26481.9|26466.4|26459.4|129
1652895600000|2022-05-18 17:40:00|26483.9|26476.9|26443.9|26436.9|26483.9|26476.9|26436.4|26429.4|268
1652895900000|2022-05-18 17:45:00|26446.4|26439.4|26431.4|26424.4|26451.4|26444.4|26426.4|26419.4|411
1652896200000|2022-05-18 17:50:00|26428.9|26421.9|26421.4|26414.4|26436.4|26429.4|26411.4|26404.4|478
1652896500000|2022-05-18 17:55:00|26423.9|26416.9|26411.4|26404.4|26426.4|26419.4|26406.4|26399.4|276
1652896800000|2022-05-18 18:00:00|26413.9|26406.9|26416.4|26409.4|26426.4|26419.4|26396.4|26389.4|258
1652897100000|2022-05-18 18:05:00|26418.9|26411.9|26416.4|26409.4|26426.4|26419.4|26396.4|26389.4|217
1652897400000|2022-05-18 18:10:00|26418.9|26411.9|26403.9|26396.9|26426.4|26419.4|26401.4|26394.4|134
1652897700000|2022-05-18 18:15:00|26401.4|26394.4|26416.4|26409.4|26431.4|26424.4|26391.4|26384.4|310
1652898000000|2022-05-18 18:20:00|26418.9|26411.9|26421.4|26414.4|26436.4|26429.4|26401.4|26394.4|113
1652898300000|2022-05-18 18:25:00|26426.4|26419.4|26436.4|26429.4|26438.9|26431.9|26421.4|26414.4|82
1652898600000|2022-05-18 18:30:00|26433.9|26426.9|26396.4|26389.4|26441.4|26434.4|26391.4|26384.4|178
1652898900000|2022-05-18 18:35:00|26393.9|26386.9|26381.4|26374.4|26396.4|26389.4|26361.4|26354.4|199
1652899200000|2022-05-18 18:40:00|26386.4|26379.4|26376.4|26369.4|26396.4|26389.4|26366.4|26359.4|117
1652899500000|2022-05-18 18:45:00|26371.4|26364.4|26381.4|26374.4|26393.9|26386.9|26346.4|26339.4|186
1652899800000|2022-05-18 18:50:00|26383.9|26376.9|26361.4|26354.4|26391.4|26384.4|26353.9|26346.9|138
1652900100000|2022-05-18 18:55:00|26363.9|26356.9|26351.4|26344.4|26381.4|26374.4|26341.4|26334.4|277
1652900400000|2022-05-18 19:00:00|26348.9|26341.9|26361.4|26354.4|26376.4|26369.4|26348.9|26341.9|152
1652900700000|2022-05-18 19:05:00|26358.9|26351.9|26366.4|26359.4|26396.4|26389.4|26358.9|26351.9|150
1652901000000|2022-05-18 19:10:00|26361.4|26354.4|26363.9|26356.9|26391.4|26384.4|26361.4|26354.4|95
1652901300000|2022-05-18 19:15:00|26361.4|26354.4|26366.4|26359.4|26383.9|26376.9|26356.4|26349.4|131
1652901600000|2022-05-18 19:20:00|26363.9|26356.9|26331.4|26324.4|26376.4|26369.4|26326.4|26319.4|289
1652901900000|2022-05-18 19:25:00|26333.9|26326.9|26311.4|26304.4|26333.9|26326.9|26311.4|26304.4|121
1652902200000|2022-05-18 19:30:00|26313.9|26306.9|26291.4|26284.4|26316.4|26309.4|26291.4|26284.4|1082
1652902500000|2022-05-18 19:35:00|26288.9|26281.9|26326.4|26319.4|26343.9|26336.9|26286.4|26279.4|2043
1652902800000|2022-05-18 19:40:00|26328.9|26321.9|26316.4|26309.4|26343.9|26336.9|26298.9|26291.9|576
1652903100000|2022-05-18 19:45:00|26313.9|26306.9|26296.4|26289.4|26328.9|26321.9|26286.4|26279.4|369
1652903400000|2022-05-18 19:50:00|26291.4|26284.4|26253.9|26246.9|26328.9|26321.9|26246.4|26239.4|871
1652903700000|2022-05-18 19:55:00|26256.4|26249.4|26306.4|26299.4|26306.4|26299.4|26256.4|26249.4|1233
1652904000000|2022-05-18 20:00:00|26301.4|26294.4|26276.4|26269.4|26308.9|26301.9|26268.9|26261.9|148
1652904300000|2022-05-18 20:05:00|26273.9|26266.9|26243.9|26236.9|26273.9|26266.9|26236.4|26229.4|101
1652904600000|2022-05-18 20:10:00|26246.4|26239.4|26251.4|26244.4|26256.4|26249.4|26238.9|26231.9|64
1652904900000|2022-05-18 20:15:00|26246.4|26239.4|26243.9|26236.9|26251.4|26244.4|26236.4|26229.4|78
1652905200000|2022-05-18 20:20:00|26241.4|26234.4|26243.9|26236.9|26251.4|26244.4|26238.9|26231.9|54
1652905500000|2022-05-18 20:25:00|26241.4|26234.4|26246.4|26239.4|26248.9|26241.9|26241.4|26234.4|75
1652905800000|2022-05-18 20:30:00|26248.9|26241.9|26253.9|26246.9|26256.4|26249.4|26243.9|26236.9|22
1652906100000|2022-05-18 20:35:00|26251.4|26244.4|26248.9|26241.9|26261.4|26254.4|26243.9|26236.9|37
1652906400000|2022-05-18 20:40:00|26251.4|26244.4|26261.4|26254.4|26261.4|26254.4|26251.4|26244.4|20
1652906700000|2022-05-18 20:45:00|26258.9|26251.9|26276.4|26269.4|26278.9|26271.9|26258.9|26251.9|42
1652907000000|2022-05-18 20:50:00|26278.9|26271.9|26286.4|26279.4|26288.9|26281.9|26276.4|26269.4|88
1652907300000|2022-05-18 20:55:00|26281.4|26274.4|26285.4|26270.4|26290.4|26279.4|26273.9|26266.9|208
1652907600000|2022-05-18 21:00:00|26295.4|26280.4|26292.9|26277.9|26305.4|26290.4|26285.4|26270.4|9
1652907900000|2022-05-18 21:05:00|||||||||1
1652908500000|2022-05-18 21:15:00|26301.4|26271.4|26302.1|26272.1|26304.7|26274.7|26300.7|26270.7|19613
1652908800000|2022-05-18 21:20:00|26301.9|26271.9|26304.8|26274.8|26306.3|26276.3|26301.1|26271.1|0
1652909100000|2022-05-18 21:25:00|26304.3|26274.3|26304.9|26274.9|26305|26275|26303.9|26273.9|0
1652909400000|2022-05-18 21:30:00|26305.1|26275.1|26305.9|26275.9|26305.9|26275.9|26304.6|26274.6|0
1652909700000|2022-05-18 21:35:00|26305.6|26275.6|26305.7|26275.7|26305.7|26275.7|26305.1|26275.1|0
1652910000000|2022-05-18 21:40:00|26305.9|26275.9|26305.3|26275.3|26307.2|26277.2|26304.4|26274.4|0
1652910300000|2022-05-18 21:45:00|26306.1|26276.1|26291.3|26261.3|26306.3|26276.3|26291.3|26261.3|0
1652910600000|2022-05-18 21:50:00|26290.5|26260.5|26291.6|26261.6|26291.6|26261.6|26289.7|26259.7|0
1652910900000|2022-05-18 21:55:00|26291.7|26261.7|26295.7|26265.7|26300.8|26270.8|26291.7|26261.7|0
1652911200000|2022-05-18 22:00:00|26299.5|26269.5|26275.4|26260.4|26301.3|26280.4|26270.4|26255.4|33
1652911500000|2022-05-18 22:05:00|26270.4|26255.4|26267.9|26252.9|26275.4|26260.4|26257.9|26242.9|35
1652911800000|2022-05-18 22:10:00|26265.4|26250.4|26282.9|26267.9|26282.9|26267.9|26265.4|26250.4|25
1652912100000|2022-05-18 22:15:00|26280.4|26265.4|26292.9|26277.9|26292.9|26277.9|26275.4|26260.4|41
1652912400000|2022-05-18 22:20:00|26290.4|26275.4|26292.9|26277.9|26292.9|26277.9|26287.9|26272.9|12
1652912700000|2022-05-18 22:25:00|26290.4|26275.4|26257.9|26242.9|26290.4|26275.4|26255.4|26240.4|94
1652913000000|2022-05-18 22:30:00|26255.4|26240.4|26265.4|26250.4|26265.4|26250.4|26255.4|26240.4|5
1652913300000|2022-05-18 22:35:00|26267.9|26252.9|26270.4|26255.4|26277.9|26262.9|26265.4|26250.4|5
1652913600000|2022-05-18 22:40:00|26272.9|26257.9|26272.9|26257.9|26272.9|26257.9|26272.9|26257.9|1
1652913900000|2022-05-18 22:45:00|26270.4|26255.4|26267.9|26252.9|26270.4|26255.4|26267.9|26252.9|2
1652914200000|2022-05-18 22:50:00|26260.4|26245.4|26270.4|26255.4|26275.4|26260.4|26260.4|26245.4|49
1652914500000|2022-05-18 22:55:00|26272.9|26257.9|26282.9|26267.9|26285.4|26270.4|26272.9|26257.9|14
1652914800000|2022-05-18 23:00:00|26280.4|26265.4|26272.9|26257.9|26280.4|26265.4|26260.4|26245.4|48
1652915100000|2022-05-18 23:05:00|26275.4|26260.4|26250.4|26235.4|26275.4|26260.4|26250.4|26235.4|32
1652915400000|2022-05-18 23:10:00|26240.4|26225.4|26222.9|26207.9|26245.4|26230.4|26220.4|26205.4|103
1652915700000|2022-05-18 23:15:00|26220.4|26205.4|26220.4|26205.4|26227.9|26212.9|26212.9|26197.9|15
1652916000000|2022-05-18 23:20:00|26222.9|26207.9|26222.9|26207.9|26222.9|26207.9|26210.4|26195.4|16
1652916300000|2022-05-18 23:25:00|26225.4|26210.4|26237.9|26222.9|26242.9|26227.9|26217.9|26202.9|38
1652916600000|2022-05-18 23:30:00|26232.9|26217.9|26211.4|26204.4|26241.4|26234.4|26206.4|26199.4|19376
1652916900000|2022-05-18 23:35:00|26213.9|26206.9|26171.4|26164.4|26213.9|26206.9|26161.4|26154.4|284
1652917200000|2022-05-18 23:40:00|26168.9|26161.9|26216.4|26209.4|26216.4|26209.4|26156.4|26149.4|316
1652917500000|2022-05-18 23:45:00|26218.9|26211.9|26171.4|26164.4|26223.9|26216.9|26158.9|26151.9|767
1652917800000|2022-05-18 23:50:00|26173.9|26166.9|26196.4|26189.4|26196.4|26189.4|26156.4|26149.4|258
1652918100000|2022-05-18 23:55:00|26201.4|26194.4|26156.4|26149.4|26201.4|26194.4|26151.4|26144.4|397
1652918400000|2022-05-19 00:00:00|26161.4|26154.4|26176.4|26169.4|26181.4|26174.4|26123.9|26116.9|1708
1652918700000|2022-05-19 00:05:00|26181.4|26174.4|26271.4|26264.4|26288.9|26281.9|26156.4|26149.4|1689
1652919000000|2022-05-19 00:10:00|26273.9|26266.9|26236.4|26229.4|26306.4|26299.4|26221.4|26214.4|1574
1652919300000|2022-05-19 00:15:00|26241.4|26234.4|26248.9|26241.9|26271.4|26264.4|26231.4|26224.4|933
1652919600000|2022-05-19 00:20:00|26246.4|26239.4|26281.4|26274.4|26286.4|26279.4|26231.4|26224.4|711
1652919900000|2022-05-19 00:25:00|26283.9|26276.9|26301.4|26294.4|26306.4|26299.4|26251.4|26244.4|886
1652920200000|2022-05-19 00:30:00|26296.4|26289.4|26296.4|26289.4|26301.4|26294.4|26236.4|26229.4|778
1652920500000|2022-05-19 00:35:00|26291.4|26284.4|26278.9|26271.9|26301.4|26294.4|26261.4|26254.4|517
1652920800000|2022-05-19 00:40:00|26281.4|26274.4|26261.4|26254.4|26291.4|26284.4|26248.9|26241.9|522
1652921100000|2022-05-19 00:45:00|26258.9|26251.9|26226.4|26219.4|26261.4|26254.4|26226.4|26219.4|441
1652921400000|2022-05-19 00:50:00|26223.9|26216.9|26241.4|26234.4|26251.4|26244.4|26221.4|26214.4|551
1652921700000|2022-05-19 00:55:00|26236.4|26229.4|26256.4|26249.4|26256.4|26249.4|26221.4|26214.4|348
1652922000000|2022-05-19 01:00:00|26261.4|26254.4|26268.9|26261.9|26276.4|26269.4|26233.9|26226.9|586
1652922300000|2022-05-19 01:05:00|26271.4|26264.4|26281.4|26274.4|26291.4|26284.4|26266.4|26259.4|342
1652922600000|2022-05-19 01:10:00|26283.9|26276.9|26291.4|26284.4|26326.4|26319.4|26271.4|26264.4|521
1652922900000|2022-05-19 01:15:00|26286.4|26279.4|26261.4|26254.4|26291.4|26284.4|26256.4|26249.4|581
1652923200000|2022-05-19 01:20:00|26256.4|26249.4|26211.4|26204.4|26258.9|26251.9|26211.4|26204.4|470
1652923500000|2022-05-19 01:25:00|26208.9|26201.9|26241.4|26234.4|26241.4|26234.4|26206.4|26199.4|728
1652923800000|2022-05-19 01:30:00|26238.9|26231.9|26248.9|26241.9|26256.4|26249.4|26221.4|26214.4|601
1652924100000|2022-05-19 01:35:00|26246.4|26239.4|26231.4|26224.4|26268.9|26261.9|26221.4|26214.4|525
1652924400000|2022-05-19 01:40:00|26228.9|26221.9|26231.4|26224.4|26236.4|26229.4|26181.4|26174.4|819
1652924700000|2022-05-19 01:45:00|26236.4|26229.4|26216.4|26209.4|26261.4|26254.4|26196.4|26189.4|528
1652925000000|2022-05-19 01:50:00|26211.4|26204.4|26198.9|26191.9|26226.4|26219.4|26196.4|26189.4|366
1652925300000|2022-05-19 01:55:00|26196.4|26189.4|26191.4|26184.4|26211.4|26204.4|26186.4|26179.4|372
1652925600000|2022-05-19 02:00:00|26188.9|26181.9|26208.9|26201.9|26216.4|26209.4|26186.4|26179.4|315
1652925900000|2022-05-19 02:05:00|26206.4|26199.4|26211.4|26204.4|26236.4|26229.4|26186.4|26179.4|485
1652926200000|2022-05-19 02:10:00|26213.9|26206.9|26216.4|26209.4|26226.4|26219.4|26201.4|26194.4|281
1652926500000|2022-05-19 02:15:00|26218.9|26211.9|26211.4|26204.4|26226.4|26219.4|26203.9|26196.9|135
1652926800000|2022-05-19 02:20:00|26208.9|26201.9|26216.4|26209.4|26226.4|26219.4|26201.4|26194.4|155
1652927100000|2022-05-19 02:25:00|26213.9|26206.9|26236.4|26229.4|26241.4|26234.4|26211.4|26204.4|235
1652927400000|2022-05-19 02:30:00|26238.9|26231.9|26271.4|26264.4|26271.4|26264.4|26231.4|26224.4|350
1652927700000|2022-05-19 02:35:00|26268.9|26261.9|26271.4|26264.4|26271.4|26264.4|26258.9|26251.9|224
1652928000000|2022-05-19 02:40:00|26268.9|26261.9|26296.4|26289.4|26311.4|26304.4|26261.4|26254.4|493
1652928300000|2022-05-19 02:45:00|26298.9|26291.9|26306.4|26299.4|26326.4|26319.4|26296.4|26289.4|291
1652928600000|2022-05-19 02:50:00|26308.9|26301.9|26301.4|26294.4|26311.4|26304.4|26296.4|26289.4|144
1652928900000|2022-05-19 02:55:00|26303.9|26296.9|26326.4|26319.4|26331.4|26324.4|26296.4|26289.4|172
1652929200000|2022-05-19 03:00:00|26321.4|26314.4|26336.4|26329.4|26346.4|26339.4|26318.9|26311.9|415
1652929500000|2022-05-19 03:05:00|26341.4|26334.4|26341.4|26334.4|26358.9|26351.9|26336.4|26329.4|435
1652929800000|2022-05-19 03:10:00|26336.4|26329.4|26321.4|26314.4|26338.9|26331.9|26316.4|26309.4|272
1652930100000|2022-05-19 03:15:00|26326.4|26319.4|26318.9|26311.9|26326.4|26319.4|26316.4|26309.4|137
1652930400000|2022-05-19 03:20:00|26321.4|26314.4|26376.4|26369.4|26386.4|26379.4|26316.4|26309.4|441
1652930700000|2022-05-19 03:25:00|26373.9|26366.9|26351.4|26344.4|26401.4|26394.4|26351.4|26344.4|501
1652931000000|2022-05-19 03:30:00|26356.4|26349.4|26331.4|26324.4|26366.4|26359.4|26326.4|26319.4|368
1652931300000|2022-05-19 03:35:00|26336.4|26329.4|26356.4|26349.4|26368.9|26361.9|26331.4|26324.4|282
1652931600000|2022-05-19 03:40:00|26358.9|26351.9|26376.4|26369.4|26393.9|26386.9|26356.4|26349.4|312
1652931900000|2022-05-19 03:45:00|26378.9|26371.9|26416.4|26409.4|26416.4|26409.4|26373.9|26366.9|499
1652932200000|2022-05-19 03:50:00|26413.9|26406.9|26391.4|26384.4|26421.4|26414.4|26376.4|26369.4|343
1652932500000|2022-05-19 03:55:00|26396.4|26389.4|26406.4|26399.4|26411.4|26404.4|26386.4|26379.4|374
1652932800000|2022-05-19 04:00:00|26403.9|26396.9|26386.4|26379.4|26406.4|26399.4|26386.4|26379.4|192
1652933100000|2022-05-19 04:05:00|26391.4|26384.4|26391.4|26384.4|26418.9|26411.9|26386.4|26379.4|302
1652933400000|2022-05-19 04:10:00|26393.9|26386.9|26411.4|26404.4|26416.4|26409.4|26391.4|26384.4|259
1652933700000|2022-05-19 04:15:00|26416.4|26409.4|26421.4|26414.4|26426.4|26419.4|26416.4|26409.4|232
1652934000000|2022-05-19 04:20:00|26416.4|26409.4|26426.4|26419.4|26436.4|26429.4|26416.4|26409.4|217
1652934300000|2022-05-19 04:25:00|26423.9|26416.9|26421.4|26414.4|26431.4|26424.4|26411.4|26404.4|133
1652934600000|2022-05-19 04:30:00|26418.9|26411.9|26401.4|26394.4|26423.9|26416.9|26401.4|26394.4|266
1652934900000|2022-05-19 04:35:00|26403.9|26396.9|26391.4|26384.4|26416.4|26409.4|26391.4|26384.4|252
1652935200000|2022-05-19 04:40:00|26393.9|26386.9|26406.4|26399.4|26411.4|26404.4|26391.4|26384.4|255
1652935500000|2022-05-19 04:45:00|26408.9|26401.9|26441.4|26434.4|26446.4|26439.4|26406.4|26399.4|293
1652935800000|2022-05-19 04:50:00|26438.9|26431.9|26436.4|26429.4|26443.9|26436.9|26431.4|26424.4|266
1652936100000|2022-05-19 04:55:00|26441.4|26434.4|26436.4|26429.4|26446.4|26439.4|26436.4|26429.4|450
1652936400000|2022-05-19 05:00:00|26441.4|26434.4|26436.4|26429.4|26458.9|26451.9|26431.4|26424.4|468
1652936700000|2022-05-19 05:05:00|26438.9|26431.9|26451.4|26444.4|26456.4|26449.4|26436.4|26429.4|278
1652937000000|2022-05-19 05:10:00|26453.9|26446.9|26428.9|26421.9|26453.9|26446.9|26426.4|26419.4|246
1652937300000|2022-05-19 05:15:00|26431.4|26424.4|26436.4|26429.4|26438.9|26431.9|26416.4|26409.4|526
1652937600000|2022-05-19 05:20:00|26433.9|26426.9|26446.4|26439.4|26446.4|26439.4|26433.9|26426.9|244
1652937900000|2022-05-19 05:25:00|26441.4|26434.4|26441.4|26434.4|26446.4|26439.4|26431.4|26424.4|334
1652938200000|2022-05-19 05:30:00|26436.4|26429.4|26396.4|26389.4|26441.4|26434.4|26391.4|26384.4|514
1652938500000|2022-05-19 05:35:00|26391.4|26384.4|26351.4|26344.4|26391.4|26384.4|26346.4|26339.4|879
1652938800000|2022-05-19 05:40:00|26346.4|26339.4|26391.4|26384.4|26396.4|26389.4|26341.4|26334.4|479
1652939100000|2022-05-19 05:45:00|26393.9|26386.9|26371.4|26364.4|26411.4|26404.4|26366.4|26359.4|685
1652939400000|2022-05-19 05:50:00|26373.9|26366.9|26396.4|26389.4|26401.4|26394.4|26371.4|26364.4|609
1652939700000|2022-05-19 05:55:00|26401.4|26394.4|26403.9|26396.9|26406.4|26399.4|26386.4|26379.4|1477
1652940000000|2022-05-19 06:00:00|26401.4|26394.4|26376.4|26369.4|26401.4|26394.4|26351.4|26344.4|1466
1652940300000|2022-05-19 06:05:00|26373.9|26366.9|26391.4|26384.4|26396.4|26389.4|26361.4|26354.4|981
1652940600000|2022-05-19 06:10:00|26396.4|26389.4|26371.4|26364.4|26416.4|26409.4|26361.4|26354.4|644
1652940900000|2022-05-19 06:15:00|26376.4|26369.4|26361.4|26354.4|26396.4|26389.4|26361.4|26354.4|250
1652941200000|2022-05-19 06:20:00|26356.4|26349.4|26331.4|26324.4|26356.4|26349.4|26331.4|26324.4|259
1652941500000|2022-05-19 06:25:00|26333.9|26326.9|26346.4|26339.4|26358.9|26351.9|26333.9|26326.9|89
1652941800000|2022-05-19 06:30:00|26351.4|26344.4|26368.9|26361.9|26386.4|26379.4|26346.4|26339.4|134
1652942100000|2022-05-19 06:35:00|26371.4|26364.4|26373.9|26366.9|26386.4|26379.4|26368.9|26361.9|49
1652942400000|2022-05-19 06:40:00|26376.4|26369.4|26343.9|26336.9|26376.4|26369.4|26338.9|26331.9|19
1652942700000|2022-05-19 06:45:00|26341.4|26334.4|26333.9|26326.9|26348.9|26341.9|26333.9|26326.9|26
1652943000000|2022-05-19 06:50:00|26336.4|26329.4|26333.9|26326.9|26346.4|26339.4|26326.4|26319.4|43
1652943300000|2022-05-19 06:55:00|26336.4|26329.4|26333.9|26326.9|26343.9|26336.9|26328.9|26321.9|28
1652943600000|2022-05-19 07:00:00|26331.4|26324.4|26318.9|26311.9|26333.9|26326.9|26296.4|26289.4|213
1652943900000|2022-05-19 07:05:00|26321.4|26314.4|26328.9|26321.9|26348.9|26341.9|26313.9|26306.9|141
1652944200000|2022-05-19 07:10:00|26326.4|26319.4|26276.4|26269.4|26328.9|26321.9|26268.9|26261.9|179
1652944500000|2022-05-19 07:15:00|26278.9|26271.9|26268.9|26261.9|26298.9|26291.9|26251.4|26244.4|188
1652944800000|2022-05-19 07:20:00|26266.4|26259.4|26211.4|26204.4|26268.9|26261.9|26208.9|26201.9|182
1652945100000|2022-05-19 07:25:00|26208.9|26201.9|26203.9|26196.9|26221.4|26214.4|26191.4|26184.4|313
1652945400000|2022-05-19 07:30:00|26198.9|26191.9|26191.4|26184.4|26201.4|26194.4|26156.4|26149.4|467
1652945700000|2022-05-19 07:35:00|26193.9|26186.9|26136.4|26129.4|26196.4|26189.4|26133.9|26126.9|272
1652946000000|2022-05-19 07:40:00|26138.9|26131.9|26191.4|26184.4|26193.9|26186.9|26128.9|26121.9|381
1652946300000|2022-05-19 07:45:00|26193.9|26186.9|26213.9|26206.9|26221.4|26214.4|26186.4|26179.4|311
1652946600000|2022-05-19 07:50:00|26216.4|26209.4|26211.4|26204.4|26221.4|26214.4|26188.9|26181.9|145
1652946900000|2022-05-19 07:55:00|26208.9|26201.9|26246.4|26239.4|26261.4|26254.4|26206.4|26199.4|158
1652947200000|2022-05-19 08:00:00|26248.9|26241.9|26201.4|26194.4|26251.4|26244.4|26196.4|26189.4|194
1652947500000|2022-05-19 08:05:00|26198.9|26191.9|26206.4|26199.4|26211.4|26204.4|26171.4|26164.4|200
1652947800000|2022-05-19 08:10:00|26208.9|26201.9|26231.4|26224.4|26231.4|26224.4|26196.4|26189.4|185
1652948100000|2022-05-19 08:15:00|26228.9|26221.9|26198.9|26191.9|26236.4|26229.4|26193.9|26186.9|169
1652948400000|2022-05-19 08:20:00|26201.4|26194.4|26208.9|26201.9|26211.4|26204.4|26186.4|26179.4|67
1652948700000|2022-05-19 08:25:00|26211.4|26204.4|26188.9|26181.9|26228.9|26221.9|26181.4|26174.4|127
1652949000000|2022-05-19 08:30:00|26191.4|26184.4|26161.4|26154.4|26206.4|26199.4|26161.4|26154.4|103
1652949300000|2022-05-19 08:35:00|26163.9|26156.9|26176.4|26169.4|26186.4|26179.4|26158.9|26151.9|158
1652949600000|2022-05-19 08:40:00|26173.9|26166.9|26171.4|26164.4|26186.4|26179.4|26163.9|26156.9|157
1652949900000|2022-05-19 08:45:00|26168.9|26161.9|26178.9|26171.9|26201.4|26194.4|26168.9|26161.9|85
1652950200000|2022-05-19 08:50:00|26176.4|26169.4|26201.4|26194.4|26206.4|26199.4|26176.4|26169.4|108
1652950500000|2022-05-19 08:55:00|26198.9|26191.9|26146.4|26139.4|26201.4|26194.4|26146.4|26139.4|101
1652950800000|2022-05-19 09:00:00|26141.4|26134.4|26131.4|26124.4|26151.4|26144.4|26128.9|26121.9|212
1652951100000|2022-05-19 09:05:00|26133.9|26126.9|26168.9|26161.9|26171.4|26164.4|26133.9|26126.9|231
1652951400000|2022-05-19 09:10:00|26171.4|26164.4|26131.4|26124.4|26171.4|26164.4|26116.4|26109.4|150
1652951700000|2022-05-19 09:15:00|26133.9|26126.9|26136.4|26129.4|26141.4|26134.4|26126.4|26119.4|169
1652952000000|2022-05-19 09:20:00|26131.4|26124.4|26121.4|26114.4|26146.4|26139.4|26116.4|26109.4|120
1652952300000|2022-05-19 09:25:00|26123.9|26116.9|26131.4|26124.4|26146.4|26139.4|26111.4|26104.4|78
1652952600000|2022-05-19 09:30:00|26136.4|26129.4|26136.4|26129.4|26141.4|26134.4|26116.4|26109.4|112
1652952900000|2022-05-19 09:35:00|26141.4|26134.4|26093.9|26086.9|26141.4|26134.4|26093.9|26086.9|115
1652953200000|2022-05-19 09:40:00|26091.4|26084.4|26096.4|26089.4|26108.9|26101.9|26081.4|26074.4|153
1652953500000|2022-05-19 09:45:00|26098.9|26091.9|26123.9|26116.9|26131.4|26124.4|26096.4|26089.4|130
1652953800000|2022-05-19 09:50:00|26121.4|26114.4|26138.9|26131.9|26141.4|26134.4|26111.4|26104.4|105
1652954100000|2022-05-19 09:55:00|26136.4|26129.4|26103.9|26096.9|26138.9|26131.9|26088.9|26081.9|98
1652954400000|2022-05-19 10:00:00|26106.4|26099.4|26121.4|26114.4|26131.4|26124.4|26091.4|26084.4|83
1652954700000|2022-05-19 10:05:00|26118.9|26111.9|26148.9|26141.9|26153.9|26146.9|26116.4|26109.4|80
1652955000000|2022-05-19 10:10:00|26146.4|26139.4|26136.4|26129.4|26156.4|26149.4|26133.9|26126.9|89
1652955300000|2022-05-19 10:15:00|26138.9|26131.9|26128.9|26121.9|26138.9|26131.9|26118.9|26111.9|89
1652955600000|2022-05-19 10:20:00|26126.4|26119.4|26151.4|26144.4|26151.4|26144.4|26126.4|26119.4|31
1652955900000|2022-05-19 10:25:00|26153.9|26146.9|26151.4|26144.4|26161.4|26154.4|26146.4|26139.4|161
1652956200000|2022-05-19 10:30:00|26146.4|26139.4|26121.4|26114.4|26151.4|26144.4|26116.4|26109.4|78
1652956500000|2022-05-19 10:35:00|26118.9|26111.9|26146.4|26139.4|26148.9|26141.9|26118.9|26111.9|39
1652956800000|2022-05-19 10:40:00|26148.9|26141.9|26171.4|26164.4|26171.4|26164.4|26141.4|26134.4|91
1652957100000|2022-05-19 10:45:00|26176.4|26169.4|26196.4|26189.4|26201.4|26194.4|26171.4|26164.4|159
1652957400000|2022-05-19 10:50:00|26193.9|26186.9|26201.4|26194.4|26201.4|26194.4|26176.4|26169.4|123
1652957700000|2022-05-19 10:55:00|26203.9|26196.9|26211.4|26204.4|26216.4|26209.4|26191.4|26184.4|195
1652958000000|2022-05-19 11:00:00|26208.9|26201.9|26181.4|26174.4|26221.4|26214.4|26176.4|26169.4|172
1652958300000|2022-05-19 11:05:00|26178.9|26171.9|26156.4|26149.4|26181.4|26174.4|26151.4|26144.4|145
1652958600000|2022-05-19 11:10:00|26158.9|26151.9|26166.4|26159.4|26166.4|26159.4|26136.4|26129.4|84
1652958900000|2022-05-19 11:15:00|26168.9|26161.9|26163.9|26156.9|26171.4|26164.4|26158.9|26151.9|44
1652959200000|2022-05-19 11:20:00|26161.4|26154.4|26211.4|26204.4|26221.4|26214.4|26161.4|26154.4|79
1652959500000|2022-05-19 11:25:00|26213.9|26206.9|26238.9|26231.9|26246.4|26239.4|26206.4|26199.4|241
1652959800000|2022-05-19 11:30:00|26241.4|26234.4|26216.4|26209.4|26243.9|26236.9|26213.9|26206.9|84
1652960100000|2022-05-19 11:35:00|26218.9|26211.9|26231.4|26224.4|26236.4|26229.4|26216.4|26209.4|84
1652960400000|2022-05-19 11:40:00|26228.9|26221.9|26251.4|26244.4|26261.4|26254.4|26221.4|26214.4|86
1652960700000|2022-05-19 11:45:00|26246.4|26239.4|26218.9|26211.9|26251.4|26244.4|26213.9|26206.9|164
1652961000000|2022-05-19 11:50:00|26216.4|26209.4|26218.9|26211.9|26221.4|26214.4|26211.4|26204.4|169
1652961300000|2022-05-19 11:55:00|26221.4|26214.4|26241.4|26234.4|26261.4|26254.4|26221.4|26214.4|109
1652961600000|2022-05-19 12:00:00|26243.9|26236.9|26221.4|26214.4|26251.4|26244.4|26221.4|26214.4|27
1652961900000|2022-05-19 12:05:00|26218.9|26211.9|26223.9|26216.9|26231.4|26224.4|26216.4|26209.4|51
1652962200000|2022-05-19 12:10:00|26226.4|26219.4|26203.9|26196.9|26233.9|26226.9|26201.4|26194.4|79
1652962500000|2022-05-19 12:15:00|26206.4|26199.4|26196.4|26189.4|26206.4|26199.4|26186.4|26179.4|63
1652962800000|2022-05-19 12:20:00|26198.9|26191.9|26171.4|26164.4|26206.4|26199.4|26171.4|26164.4|82
1652963100000|2022-05-19 12:25:00|26176.4|26169.4|26191.4|26184.4|26191.4|26184.4|26173.9|26166.9|90
1652963400000|2022-05-19 12:30:00|26193.9|26186.9|26151.4|26144.4|26203.9|26196.9|26148.9|26141.9|160
1652963700000|2022-05-19 12:35:00|26153.9|26146.9|26136.4|26129.4|26176.4|26169.4|26131.4|26124.4|1285
1652964000000|2022-05-19 12:40:00|26133.9|26126.9|26146.4|26139.4|26151.4|26144.4|26116.4|26109.4|1426
1652964300000|2022-05-19 12:45:00|26143.9|26136.9|26153.9|26146.9|26168.9|26161.9|26141.4|26134.4|125
1652964600000|2022-05-19 12:50:00|26151.4|26144.4|26141.4|26134.4|26156.4|26149.4|26141.4|26134.4|57
1652964900000|2022-05-19 12:55:00|26143.9|26136.9|26146.4|26139.4|26163.9|26156.9|26133.9|26126.9|53
1652965200000|2022-05-19 13:00:00|26143.9|26136.9|26156.4|26149.4|26166.4|26159.4|26141.4|26134.4|44
1652965500000|2022-05-19 13:05:00|26158.9|26151.9|26181.4|26174.4|26188.9|26181.9|26158.9|26151.9|95
1652965800000|2022-05-19 13:10:00|26186.4|26179.4|26201.4|26194.4|26213.9|26206.9|26181.4|26174.4|159
1652966100000|2022-05-19 13:15:00|26196.4|26189.4|26178.9|26171.9|26196.4|26189.4|26171.4|26164.4|94
1652966400000|2022-05-19 13:20:00|26176.4|26169.4|26166.4|26159.4|26196.4|26189.4|26166.4|26159.4|66
1652966700000|2022-05-19 13:25:00|26163.9|26156.9|26166.4|26159.4|26181.4|26174.4|26161.4|26154.4|196
1652967000000|2022-05-19 13:30:00|26168.9|26161.9|26246.4|26239.4|26263.9|26256.9|26168.9|26161.9|738
1652967300000|2022-05-19 13:35:00|26251.4|26244.4|26306.4|26299.4|26326.4|26319.4|26231.4|26224.4|836
1652967600000|2022-05-19 13:40:00|26303.9|26296.9|26236.4|26229.4|26313.9|26306.9|26231.4|26224.4|500
1652967900000|2022-05-19 13:45:00|26238.9|26231.9|26181.4|26174.4|26241.4|26234.4|26161.4|26154.4|451
1652968200000|2022-05-19 13:50:00|26178.9|26171.9|26221.4|26214.4|26228.9|26221.9|26161.4|26154.4|263
1652968500000|2022-05-19 13:55:00|26218.9|26211.9|26243.9|26236.9|26296.4|26289.4|26216.4|26209.4|507
1652968800000|2022-05-19 14:00:00|26241.4|26234.4|26321.4|26314.4|26348.9|26341.9|26236.4|26229.4|381
1652969100000|2022-05-19 14:05:00|26323.9|26316.9|26291.4|26284.4|26341.4|26334.4|26276.4|26269.4|226
1652969400000|2022-05-19 14:10:00|26293.9|26286.9|26316.4|26309.4|26356.4|26349.4|26288.9|26281.9|186
1652969700000|2022-05-19 14:15:00|26318.9|26311.9|26333.9|26326.9|26363.9|26356.9|26306.4|26299.4|244
1652970000000|2022-05-19 14:20:00|26331.4|26324.4|26371.4|26364.4|26396.4|26389.4|26331.4|26324.4|283
1652970300000|2022-05-19 14:25:00|26368.9|26361.9|26311.4|26304.4|26371.4|26364.4|26298.9|26291.9|261
1652970600000|2022-05-19 14:30:00|26308.9|26301.9|26363.9|26356.9|26366.4|26359.4|26276.4|26269.4|240
1652970900000|2022-05-19 14:35:00|26366.4|26359.4|26316.4|26309.4|26383.9|26376.9|26298.9|26291.9|261
1652971200000|2022-05-19 14:40:00|26311.4|26304.4|26301.4|26294.4|26326.4|26319.4|26281.4|26274.4|295
1652971500000|2022-05-19 14:45:00|26298.9|26291.9|26288.9|26281.9|26326.4|26319.4|26276.4|26269.4|144
1652971800000|2022-05-19 14:50:00|26291.4|26284.4|26361.4|26354.4|26361.4|26354.4|26276.4|26269.4|170
1652972100000|2022-05-19 14:55:00|26358.9|26351.9|26346.4|26339.4|26376.4|26369.4|26326.4|26319.4|268
1652972400000|2022-05-19 15:00:00|26341.4|26334.4|26363.9|26356.9|26381.4|26374.4|26341.4|26334.4|383
1652972700000|2022-05-19 15:05:00|26366.4|26359.4|26358.9|26351.9|26368.9|26361.9|26311.4|26304.4|276
1652973000000|2022-05-19 15:10:00|26356.4|26349.4|26341.4|26334.4|26396.4|26389.4|26341.4|26334.4|167
1652973300000|2022-05-19 15:15:00|26338.9|26331.9|26361.4|26354.4|26366.4|26359.4|26318.9|26311.9|186
1652973600000|2022-05-19 15:20:00|26358.9|26351.9|26393.9|26386.9|26396.4|26389.4|26341.4|26334.4|130
1652973900000|2022-05-19 15:25:00|26391.4|26384.4|26361.4|26354.4|26391.4|26384.4|26341.4|26334.4|182
1652974200000|2022-05-19 15:30:00|26366.4|26359.4|26411.4|26404.4|26416.4|26409.4|26366.4|26359.4|250
1652974500000|2022-05-19 15:35:00|26413.9|26406.9|26491.4|26484.4|26501.4|26494.4|26396.4|26389.4|840
1652974800000|2022-05-19 15:40:00|26496.4|26489.4|26531.4|26524.4|26546.4|26539.4|26493.9|26486.9|459
1652975100000|2022-05-19 15:45:00|26533.9|26526.9|26538.9|26531.9|26553.9|26546.9|26511.4|26504.4|382
1652975400000|2022-05-19 15:50:00|26541.4|26534.4|26508.9|26501.9|26546.4|26539.4|26498.9|26491.9|215
1652975700000|2022-05-19 15:55:00|26511.4|26504.4|26511.4|26504.4|26516.4|26509.4|26481.4|26474.4|194
1652976000000|2022-05-19 16:00:00|26508.9|26501.9|26513.9|26506.9|26521.4|26514.4|26486.4|26479.4|119
1652976300000|2022-05-19 16:05:00|26516.4|26509.4|26523.9|26516.9|26531.4|26524.4|26501.4|26494.4|64
1652976600000|2022-05-19 16:10:00|26526.4|26519.4|26526.4|26519.4|26541.4|26534.4|26518.9|26511.9|116
1652976900000|2022-05-19 16:15:00|26528.9|26521.9|26503.9|26496.9|26546.4|26539.4|26496.4|26489.4|81
1652977200000|2022-05-19 16:20:00|26506.4|26499.4|26466.4|26459.4|26506.4|26499.4|26451.4|26444.4|281
1652977500000|2022-05-19 16:25:00|26468.9|26461.9|26491.4|26484.4|26496.4|26489.4|26451.4|26444.4|171
1652977800000|2022-05-19 16:30:00|26493.9|26486.9|26458.9|26451.9|26501.4|26494.4|26451.4|26444.4|240
1652978100000|2022-05-19 16:35:00|26461.4|26454.4|26401.4|26394.4|26461.4|26454.4|26396.4|26389.4|269
1652978400000|2022-05-19 16:40:00|26398.9|26391.9|26368.9|26361.9|26406.4|26399.4|26361.4|26354.4|255
1652978700000|2022-05-19 16:45:00|26366.4|26359.4|26381.4|26374.4|26386.4|26379.4|26356.4|26349.4|59
1652979000000|2022-05-19 16:50:00|26378.9|26371.9|26371.4|26364.4|26401.4|26394.4|26371.4|26364.4|127
1652979300000|2022-05-19 16:55:00|26376.4|26369.4|26416.4|26409.4|26416.4|26409.4|26361.4|26354.4|116
1652979600000|2022-05-19 17:00:00|26413.9|26406.9|26398.9|26391.9|26421.4|26414.4|26383.9|26376.9|48
1652979900000|2022-05-19 17:05:00|26401.4|26394.4|26401.4|26394.4|26451.4|26444.4|26386.4|26379.4|210
1652980200000|2022-05-19 17:10:00|26403.9|26396.9|26361.4|26354.4|26406.4|26399.4|26338.9|26331.9|165
1652980500000|2022-05-19 17:15:00|26358.9|26351.9|26411.4|26404.4|26411.4|26404.4|26346.4|26339.4|165
1652980800000|2022-05-19 17:20:00|26406.4|26399.4|26426.4|26419.4|26431.4|26424.4|26391.4|26384.4|91
1652981100000|2022-05-19 17:25:00|26428.9|26421.9|26413.9|26406.9|26441.4|26434.4|26401.4|26394.4|97
1652981400000|2022-05-19 17:30:00|26416.4|26409.4|26436.4|26429.4|26466.4|26459.4|26398.9|26391.9|152
1652981700000|2022-05-19 17:35:00|26433.9|26426.9|26451.4|26444.4|26461.4|26454.4|26421.4|26414.4|134
1652982000000|2022-05-19 17:40:00|26448.9|26441.9|26453.9|26446.9|26466.4|26459.4|26431.4|26424.4|61
1652982300000|2022-05-19 17:45:00|26451.4|26444.4|26376.4|26369.4|26461.4|26454.4|26371.4|26364.4|132
1652982600000|2022-05-19 17:50:00|26373.9|26366.9|26461.4|26454.4|26466.4|26459.4|26371.4|26364.4|164
1652982900000|2022-05-19 17:55:00|26463.9|26456.9|26506.4|26499.4|26526.4|26519.4|26461.4|26454.4|344
1652983200000|2022-05-19 18:00:00|26508.9|26501.9|26461.4|26454.4|26511.4|26504.4|26448.9|26441.9|174
1652983500000|2022-05-19 18:05:00|26456.4|26449.4|26456.4|26449.4|26463.9|26456.9|26418.9|26411.9|187
1652983800000|2022-05-19 18:10:00|26458.9|26451.9|26463.9|26456.9|26483.9|26476.9|26441.4|26434.4|60
1652984100000|2022-05-19 18:15:00|26471.4|26464.4|26436.4|26429.4|26481.4|26474.4|26431.4|26424.4|81
1652984400000|2022-05-19 18:20:00|26433.9|26426.9|26446.4|26439.4|26471.4|26464.4|26421.4|26414.4|298
1652984700000|2022-05-19 18:25:00|26448.9|26441.9|26438.9|26431.9|26451.4|26444.4|26416.4|26409.4|102
1652985000000|2022-05-19 18:30:00|26436.4|26429.4|26436.4|26429.4|26456.4|26449.4|26421.4|26414.4|224
1652985300000|2022-05-19 18:35:00|26438.9|26431.9|26471.4|26464.4|26498.9|26491.9|26416.4|26409.4|105
1652985600000|2022-05-19 18:40:00|26468.9|26461.9|26471.4|26464.4|26473.9|26466.9|26426.4|26419.4|106
1652985900000|2022-05-19 18:45:00|26473.9|26466.9|26501.4|26494.4|26501.4|26494.4|26456.4|26449.4|215
1652986200000|2022-05-19 18:50:00|26503.9|26496.9|26521.4|26514.4|26531.4|26524.4|26486.4|26479.4|240
1652986500000|2022-05-19 18:55:00|26518.9|26511.9|26521.4|26514.4|26521.4|26514.4|26481.4|26474.4|86
1652986800000|2022-05-19 19:00:00|26518.9|26511.9|26541.4|26534.4|26558.9|26551.9|26503.9|26496.9|293
1652987100000|2022-05-19 19:05:00|26543.9|26536.9|26496.4|26489.4|26551.4|26544.4|26496.4|26489.4|141
1652987400000|2022-05-19 19:10:00|26493.9|26486.9|26486.4|26479.4|26516.4|26509.4|26466.4|26459.4|264
1652987700000|2022-05-19 19:15:00|26488.9|26481.9|26456.4|26449.4|26493.9|26486.9|26443.9|26436.9|202
1652988000000|2022-05-19 19:20:00|26458.9|26451.9|26406.4|26399.4|26458.9|26451.9|26401.4|26394.4|174
1652988300000|2022-05-19 19:25:00|26403.9|26396.9|26386.4|26379.4|26426.4|26419.4|26386.4|26379.4|209
1652988600000|2022-05-19 19:30:00|26383.9|26376.9|26381.4|26374.4|26416.4|26409.4|26376.4|26369.4|354
1652988900000|2022-05-19 19:35:00|26378.9|26371.9|26363.9|26356.9|26393.9|26386.9|26361.4|26354.4|160
1652989200000|2022-05-19 19:40:00|26361.4|26354.4|26418.9|26411.9|26421.4|26414.4|26351.4|26344.4|173
1652989500000|2022-05-19 19:45:00|26416.4|26409.4|26398.9|26391.9|26441.4|26434.4|26378.9|26371.9|186
1652989800000|2022-05-19 19:50:00|26406.4|26399.4|26378.9|26371.9|26416.4|26409.4|26358.9|26351.9|447
1652990100000|2022-05-19 19:55:00|26381.4|26374.4|26373.9|26366.9|26396.4|26389.4|26356.4|26349.4|284
1652990400000|2022-05-19 20:00:00|26371.4|26364.4|26353.9|26346.9|26373.9|26366.9|26343.9|26336.9|201
1652990700000|2022-05-19 20:05:00|26356.4|26349.4|26368.9|26361.9|26373.9|26366.9|26356.4|26349.4|40
1652991000000|2022-05-19 20:10:00|26371.4|26364.4|26371.4|26364.4|26373.9|26366.9|26363.9|26356.9|41
1652991300000|2022-05-19 20:15:00|26368.9|26361.9|26361.4|26354.4|26373.9|26366.9|26361.4|26354.4|40
1652991600000|2022-05-19 20:20:00|26363.9|26356.9|26358.9|26351.9|26366.4|26359.4|26356.4|26349.4|11
1652991900000|2022-05-19 20:25:00|26361.4|26354.4|26366.4|26359.4|26366.4|26359.4|26356.4|26349.4|13
1652992200000|2022-05-19 20:30:00|26363.9|26356.9|26363.9|26356.9|26368.9|26361.9|26363.9|26356.9|26
1652992500000|2022-05-19 20:35:00|26366.4|26359.4|26368.9|26361.9|26368.9|26361.9|26366.4|26359.4|1
1652992800000|2022-05-19 20:40:00|26363.9|26356.9|26366.4|26359.4|26366.4|26359.4|26363.9|26356.9|4
1652993100000|2022-05-19 20:45:00|26363.9|26356.9|26373.9|26366.9|26373.9|26366.9|26363.9|26356.9|40
1652993400000|2022-05-19 20:50:00|26376.4|26369.4|26388.9|26381.9|26393.9|26386.9|26373.9|26366.9|55
1652993700000|2022-05-19 20:55:00|26383.9|26376.9|26392.9|26377.9|26392.9|26384.4|26381.4|26372.9|17
1652994000000|2022-05-19 21:00:00|26397.9|26382.9|26385.4|26370.4|26397.9|26382.9|26385.4|26370.4|0
1652994300000|2022-05-19 21:05:00|26387.9|26372.9|26375.4|26360.4|26387.9|26372.9|26375.4|26360.4|0
1652994600000|2022-05-19 21:10:00|26395.4|26380.4|26392.9|26377.9|26395.4|26380.4|26392.9|26377.9|1
1652994900000|2022-05-19 21:15:00|26402.9|26372.9|26403.2|26373.2|26403.8|26373.8|26402.2|26372.2|10173
1652995200000|2022-05-19 21:20:00|26402.5|26372.5|26403.3|26373.3|26404.7|26374.7|26402.5|26372.5|0
1652995500000|2022-05-19 21:25:00|26403.2|26373.2|26404.4|26374.4|26405.4|26375.4|26402.8|26372.8|0
1652995800000|2022-05-19 21:30:00|26404.2|26374.2|26404.4|26374.4|26404.5|26374.5|26404.2|26374.2|0
1652996100000|2022-05-19 21:35:00|26404.7|26374.7|26403.6|26373.6|26405|26375|26403.5|26373.5|0
1652996400000|2022-05-19 21:40:00|26406|26376|26406.6|26376.6|26408.5|26378.5|26405.6|26375.6|0
1652996700000|2022-05-19 21:45:00|26406.4|26376.4|26405.7|26375.7|26406.4|26376.4|26405.7|26375.7|0
1652997000000|2022-05-19 21:50:00|26406.4|26376.4|26405.1|26375.1|26406.4|26376.4|26404.2|26374.2|0
1652997300000|2022-05-19 21:55:00|26405.3|26375.3|26404|26374|26405.3|26375.3|26404|26374|0
1652997600000|2022-05-19 22:00:00|26409.1|26379.1|26400.4|26385.4|26420.6|26390.6|26400.4|26376.6|3
1652997900000|2022-05-19 22:05:00|26402.9|26387.9|26400.4|26385.4|26415.4|26400.4|26400.4|26385.4|10
1652998200000|2022-05-19 22:10:00|||||||||1
1652998500000|2022-05-19 22:15:00|26405.4|26390.4|26410.4|26395.4|26415.4|26400.4|26390.4|26375.4|40
1652998800000|2022-05-19 22:20:00|26415.4|26400.4|26412.9|26397.9|26420.4|26405.4|26407.9|26392.9|26
1652999100000|2022-05-19 22:25:00|26415.4|26400.4|26415.4|26400.4|26422.9|26407.9|26415.4|26400.4|21
1652999400000|2022-05-19 22:30:00|26420.4|26405.4|26405.4|26390.4|26420.4|26405.4|26397.9|26382.9|9
1652999700000|2022-05-19 22:35:00|26402.9|26387.9|26402.9|26387.9|26402.9|26387.9|26397.9|26382.9|0
1653000000000|2022-05-19 22:40:00|26397.9|26382.9|26400.4|26385.4|26400.4|26385.4|26397.9|26382.9|4
1653000900000|2022-05-19 22:55:00|26397.9|26382.9|26397.9|26382.9|26402.9|26387.9|26390.4|26375.4|4
1653001200000|2022-05-19 23:00:00|26400.4|26385.4|26382.9|26367.9|26400.4|26385.4|26370.4|26355.4|128
1653001500000|2022-05-19 23:05:00|26380.4|26365.4|26377.9|26362.9|26380.4|26365.4|26375.4|26360.4|13
1653001800000|2022-05-19 23:10:00|26375.4|26360.4|26370.4|26355.4|26375.4|26360.4|26370.4|26355.4|1
1653002100000|2022-05-19 23:15:00|26375.4|26360.4|26372.9|26357.9|26375.4|26360.4|26367.9|26352.9|17
1653002400000|2022-05-19 23:20:00|26375.4|26360.4|26375.4|26360.4|26375.4|26360.4|26375.4|26360.4|0
1653002700000|2022-05-19 23:25:00|26377.9|26362.9|26382.9|26367.9|26385.4|26370.4|26372.9|26357.9|19
1653003000000|2022-05-19 23:30:00|26385.4|26370.4|26421.4|26414.4|26426.4|26419.4|26381.4|26370.4|30696
1653003300000|2022-05-19 23:35:00|26416.4|26409.4|26411.4|26404.4|26426.4|26419.4|26411.4|26404.4|121
1653003600000|2022-05-19 23:40:00|26406.4|26399.4|26451.4|26444.4|26463.9|26456.9|26406.4|26399.4|353
1653003900000|2022-05-19 23:45:00|26453.9|26446.9|26478.9|26471.9|26486.4|26479.4|26451.4|26444.4|458
1653004200000|2022-05-19 23:50:00|26481.4|26474.4|26453.9|26446.9|26508.9|26501.9|26453.9|26446.9|496
1653004500000|2022-05-19 23:55:00|26451.4|26444.4|26463.9|26456.9|26466.4|26459.4|26423.9|26416.9|313
1653004800000|2022-05-20 00:00:00|26471.4|26464.4|26466.4|26459.4|26501.4|26494.4|26431.4|26424.4|1154
1653005100000|2022-05-20 00:05:00|26463.9|26456.9|26426.4|26419.4|26471.4|26464.4|26426.4|26419.4|568
1653005400000|2022-05-20 00:10:00|26428.9|26421.9|26476.4|26469.4|26491.4|26484.4|26426.4|26419.4|673
1653005700000|2022-05-20 00:15:00|26478.9|26471.9|26476.4|26469.4|26511.4|26504.4|26461.4|26454.4|833
1653006000000|2022-05-20 00:20:00|26473.9|26466.9|26468.9|26461.9|26491.4|26484.4|26456.4|26449.4|575
1653006300000|2022-05-20 00:25:00|26466.4|26459.4|26461.4|26454.4|26471.4|26464.4|26456.4|26449.4|220
1653006600000|2022-05-20 00:30:00|26463.9|26456.9|26496.4|26489.4|26518.9|26511.9|26463.9|26456.9|503
1653006900000|2022-05-20 00:35:00|26491.4|26484.4|26516.4|26509.4|26526.4|26519.4|26466.4|26459.4|608
1653007200000|2022-05-20 00:40:00|26518.9|26511.9|26528.9|26521.9|26541.4|26534.4|26516.4|26509.4|410
1653007500000|2022-05-20 00:45:00|26531.4|26524.4|26531.4|26524.4|26546.4|26539.4|26521.4|26514.4|361
1653007800000|2022-05-20 00:50:00|26528.9|26521.9|26471.4|26464.4|26536.4|26529.4|26461.4|26454.4|457
1653008100000|2022-05-20 00:55:00|26466.4|26459.4|26461.4|26454.4|26481.4|26474.4|26456.4|26449.4|323
1653008400000|2022-05-20 01:00:00|26456.4|26449.4|26473.9|26466.9|26476.4|26469.4|26446.4|26439.4|357
1653008700000|2022-05-20 01:05:00|26471.4|26464.4|26481.4|26474.4|26486.4|26479.4|26461.4|26454.4|255
1653009000000|2022-05-20 01:10:00|26478.9|26471.9|26496.4|26489.4|26506.4|26499.4|26476.4|26469.4|278
1653009300000|2022-05-20 01:15:00|26498.9|26491.9|26586.4|26579.4|26586.4|26579.4|26491.4|26484.4|835
1653009600000|2022-05-20 01:20:00|26583.9|26576.9|26566.4|26559.4|26591.4|26584.4|26566.4|26559.4|568
1653009900000|2022-05-20 01:25:00|26568.9|26561.9|26621.4|26614.4|26626.4|26619.4|26568.9|26561.9|658
1653010200000|2022-05-20 01:30:00|26618.9|26611.9|26676.4|26669.4|26676.4|26669.4|26611.4|26604.4|872
1653010500000|2022-05-20 01:35:00|26671.4|26664.4|26661.4|26654.4|26676.4|26669.4|26631.4|26624.4|540
1653010800000|2022-05-20 01:40:00|26666.4|26659.4|26686.4|26679.4|26686.4|26679.4|26656.4|26649.4|500
1653011100000|2022-05-20 01:45:00|26691.4|26684.4|26676.4|26669.4|26696.4|26689.4|26666.4|26659.4|453
1653011400000|2022-05-20 01:50:00|26678.9|26671.9|26706.4|26699.4|26708.9|26701.9|26671.4|26664.4|397
1653011700000|2022-05-20 01:55:00|26711.4|26704.4|26716.4|26709.4|26718.9|26711.9|26691.4|26684.4|402
1653012000000|2022-05-20 02:00:00|26713.9|26706.9|26701.4|26694.4|26721.4|26714.4|26691.4|26684.4|542
1653012300000|2022-05-20 02:05:00|26706.4|26699.4|26661.4|26654.4|26716.4|26709.4|26661.4|26654.4|445
1653012600000|2022-05-20 02:10:00|26656.4|26649.4|26631.4|26624.4|26656.4|26649.4|26626.4|26619.4|460
1653012900000|2022-05-20 02:15:00|26633.9|26626.9|26666.4|26659.4|26671.4|26664.4|26631.4|26624.4|330
1653013200000|2022-05-20 02:20:00|26668.9|26661.9|26696.4|26689.4|26701.4|26694.4|26666.4|26659.4|294
1653013500000|2022-05-20 02:25:00|26691.4|26684.4|26706.4|26699.4|26718.9|26711.9|26691.4|26684.4|568
1653013800000|2022-05-20 02:30:00|26708.9|26701.9|26686.4|26679.4|26716.4|26709.4|26686.4|26679.4|281
1653014100000|2022-05-20 02:35:00|26691.4|26684.4|26696.4|26689.4|26701.4|26694.4|26686.4|26679.4|157
1653014400000|2022-05-20 02:40:00|26698.9|26691.9|26706.4|26699.4|26711.4|26704.4|26686.4|26679.4|87
1653014700000|2022-05-20 02:45:00|26711.4|26704.4|26736.4|26729.4|26741.4|26734.4|26706.4|26699.4|283
1653015000000|2022-05-20 02:50:00|26741.4|26734.4|26738.9|26731.9|26751.4|26744.4|26731.4|26724.4|157
1653015300000|2022-05-20 02:55:00|26741.4|26734.4|26726.4|26719.4|26748.9|26741.9|26726.4|26719.4|100
1653015600000|2022-05-20 03:00:00|26723.9|26716.9|26706.4|26699.4|26726.4|26719.4|26701.4|26694.4|160
1653015900000|2022-05-20 03:05:00|26701.4|26694.4|26701.4|26694.4|26716.4|26709.4|26696.4|26689.4|100
1653016200000|2022-05-20 03:10:00|26698.9|26691.9|26671.4|26664.4|26701.4|26694.4|26661.4|26654.4|217
1653016500000|2022-05-20 03:15:00|26673.9|26666.9|26671.4|26664.4|26676.4|26669.4|26666.4|26659.4|77
1653016800000|2022-05-20 03:20:00|26673.9|26666.9|26691.4|26684.4|26691.4|26684.4|26666.4|26659.4|146
1653017100000|2022-05-20 03:25:00|26688.9|26681.9|26686.4|26679.4|26696.4|26689.4|26681.4|26674.4|150
1653017400000|2022-05-20 03:30:00|26691.4|26684.4|26686.4|26679.4|26691.4|26684.4|26666.4|26659.4|288
1653017700000|2022-05-20 03:35:00|26681.4|26674.4|26701.4|26694.4|26706.4|26699.4|26681.4|26674.4|173
1653018000000|2022-05-20 03:40:00|26706.4|26699.4|26701.4|26694.4|26706.4|26699.4|26691.4|26684.4|230
1653018300000|2022-05-20 03:45:00|26706.4|26699.4|26686.4|26679.4|26706.4|26699.4|26681.4|26674.4|171
1653018600000|2022-05-20 03:50:00|26681.4|26674.4|26663.9|26656.9|26681.4|26674.4|26651.4|26644.4|437
1653018900000|2022-05-20 03:55:00|26666.4|26659.4|26681.4|26674.4|26681.4|26674.4|26666.4|26659.4|264
1653019200000|2022-05-20 04:00:00|26678.9|26671.9|26696.4|26689.4|26701.4|26694.4|26671.4|26664.4|176
1653019500000|2022-05-20 04:05:00|26701.4|26694.4|26706.4|26699.4|26716.4|26709.4|26701.4|26694.4|289
1653019800000|2022-05-20 04:10:00|26708.9|26701.9|26696.4|26689.4|26716.4|26709.4|26696.4|26689.4|272
1653020100000|2022-05-20 04:15:00|26701.4|26694.4|26716.4|26709.4|26723.9|26716.9|26696.4|26689.4|216
1653020400000|2022-05-20 04:20:00|26711.4|26704.4|26721.4|26714.4|26721.4|26714.4|26706.4|26699.4|225
1653020700000|2022-05-20 04:25:00|26723.9|26716.9|26726.4|26719.4|26741.4|26734.4|26721.4|26714.4|265
1653021000000|2022-05-20 04:30:00|26721.4|26714.4|26711.4|26704.4|26721.4|26714.4|26706.4|26699.4|225
1653021300000|2022-05-20 04:35:00|26713.9|26706.9|26706.4|26699.4|26713.9|26706.9|26701.4|26694.4|103
1653021600000|2022-05-20 04:40:00|26701.4|26694.4|26721.4|26714.4|26721.4|26714.4|26701.4|26694.4|155
1653021900000|2022-05-20 04:45:00|26726.4|26719.4|26721.4|26714.4|26726.4|26719.4|26716.4|26709.4|149
1653022200000|2022-05-20 04:50:00|26726.4|26719.4|26731.4|26724.4|26731.4|26724.4|26721.4|26714.4|96
1653022500000|2022-05-20 04:55:00|26726.4|26719.4|26741.4|26734.4|26741.4|26734.4|26726.4|26719.4|209
1653022800000|2022-05-20 05:00:00|26746.4|26739.4|26716.4|26709.4|26751.4|26744.4|26716.4|26709.4|569
1653023100000|2022-05-20 05:05:00|26721.4|26714.4|26733.9|26726.9|26746.4|26739.4|26711.4|26704.4|314
1653023400000|2022-05-20 05:10:00|26731.4|26724.4|26741.4|26734.4|26746.4|26739.4|26726.4|26719.4|161
1653023700000|2022-05-20 05:15:00|26738.9|26731.9|26736.4|26729.4|26743.9|26736.9|26721.4|26714.4|409
1653024000000|2022-05-20 05:20:00|26738.9|26731.9|26731.4|26724.4|26751.4|26744.4|26731.4|26724.4|265
1653024300000|2022-05-20 05:25:00|26726.4|26719.4|26741.4|26734.4|26741.4|26734.4|26721.4|26714.4|292
1653024600000|2022-05-20 05:30:00|26736.4|26729.4|26756.4|26749.4|26761.4|26754.4|26736.4|26729.4|381
1653024900000|2022-05-20 05:35:00|26751.4|26744.4|26763.9|26756.9|26766.4|26759.4|26743.9|26736.9|448
1653025200000|2022-05-20 05:40:00|26766.4|26759.4|26761.4|26754.4|26771.4|26764.4|26748.9|26741.9|324
1653025500000|2022-05-20 05:45:00|26758.9|26751.9|26761.4|26754.4|26763.9|26756.9|26746.4|26739.4|347
1653025800000|2022-05-20 05:50:00|26766.4|26759.4|26766.4|26759.4|26771.4|26764.4|26756.4|26749.4|404
1653026100000|2022-05-20 05:55:00|26761.4|26754.4|26736.4|26729.4|26766.4|26759.4|26736.4|26729.4|733
1653026400000|2022-05-20 06:00:00|26741.4|26734.4|26736.4|26729.4|26756.4|26749.4|26721.4|26714.4|1838
1653026700000|2022-05-20 06:05:00|26738.9|26731.9|26746.4|26739.4|26751.4|26744.4|26723.9|26716.9|737
1653027000000|2022-05-20 06:10:00|26751.4|26744.4|26776.4|26769.4|26801.4|26794.4|26751.4|26744.4|732
1653027300000|2022-05-20 06:15:00|26766.4|26759.4|26763.9|26756.9|26771.4|26764.4|26753.9|26746.9|437
1653027600000|2022-05-20 06:20:00|26761.4|26754.4|26763.9|26756.9|26771.4|26764.4|26761.4|26754.4|164
1653027900000|2022-05-20 06:25:00|26758.9|26751.9|26723.9|26716.9|26758.9|26751.9|26716.4|26709.4|81
1653028200000|2022-05-20 06:30:00|26721.4|26714.4|26731.4|26724.4|26731.4|26724.4|26716.4|26709.4|37
1653028500000|2022-05-20 06:35:00|26728.9|26721.9|26723.9|26716.9|26736.4|26729.4|26718.9|26711.9|15
1653028800000|2022-05-20 06:40:00|26721.4|26714.4|26738.9|26731.9|26743.9|26736.9|26716.4|26709.4|14
1653029100000|2022-05-20 06:45:00|26741.4|26734.4|26716.4|26709.4|26743.9|26736.9|26708.9|26701.9|20
1653029400000|2022-05-20 06:50:00|26718.9|26711.9|26703.9|26696.9|26718.9|26711.9|26703.9|26696.9|26
1653029700000|2022-05-20 06:55:00|26706.4|26699.4|26728.9|26721.9|26728.9|26721.9|26691.4|26684.4|95
1653030000000|2022-05-20 07:00:00|26726.4|26719.4|26733.9|26726.9|26741.4|26734.4|26711.4|26704.4|149
1653030300000|2022-05-20 07:05:00|26731.4|26724.4|26728.9|26721.9|26756.4|26749.4|26718.9|26711.9|86
1653030600000|2022-05-20 07:10:00|26731.4|26724.4|26763.9|26756.9|26768.9|26761.9|26728.9|26721.9|57
1653030900000|2022-05-20 07:15:00|26761.4|26754.4|26766.4|26759.4|26791.4|26784.4|26761.4|26754.4|278
1653031200000|2022-05-20 07:20:00|26768.9|26761.9|26761.4|26754.4|26776.4|26769.4|26756.4|26749.4|46
1653031500000|2022-05-20 07:25:00|26756.4|26749.4|26778.9|26771.9|26781.4|26774.4|26751.4|26744.4|109
1653031800000|2022-05-20 07:30:00|26786.4|26779.4|26836.4|26829.4|26846.4|26839.4|26781.4|26774.4|401
1653032100000|2022-05-20 07:35:00|26838.9|26831.9|26856.4|26849.4|26876.4|26869.4|26836.4|26829.4|177
1653032400000|2022-05-20 07:40:00|26851.4|26844.4|26851.4|26844.4|26861.4|26854.4|26841.4|26834.4|119
1653032700000|2022-05-20 07:45:00|26848.9|26841.9|26866.4|26859.4|26866.4|26859.4|26841.4|26834.4|64
1653033000000|2022-05-20 07:50:00|26863.9|26856.9|26866.4|26859.4|26871.4|26864.4|26856.4|26849.4|58
1653033300000|2022-05-20 07:55:00|26863.9|26856.9|26831.4|26824.4|26866.4|26859.4|26828.9|26821.9|209
1653033600000|2022-05-20 08:00:00|26833.9|26826.9|26811.4|26804.4|26841.4|26834.4|26806.4|26799.4|106
1653033900000|2022-05-20 08:05:00|26816.4|26809.4|26818.9|26811.9|26826.4|26819.4|26806.4|26799.4|204
1653034200000|2022-05-20 08:10:00|26816.4|26809.4|26793.9|26786.9|26828.9|26821.9|26791.4|26784.4|149
1653034500000|2022-05-20 08:15:00|26791.4|26784.4|26806.4|26799.4|26811.4|26804.4|26786.4|26779.4|100
1653034800000|2022-05-20 08:20:00|26803.9|26796.9|26826.4|26819.4|26826.4|26819.4|26801.4|26794.4|107
1653035100000|2022-05-20 08:25:00|26828.9|26821.9|26826.4|26819.4|26831.4|26824.4|26816.4|26809.4|100
1653035400000|2022-05-20 08:30:00|26828.9|26821.9|26856.4|26849.4|26861.4|26854.4|26826.4|26819.4|131
1653035700000|2022-05-20 08:35:00|26861.4|26854.4|26866.4|26859.4|26871.4|26864.4|26846.4|26839.4|109
1653036000000|2022-05-20 08:40:00|26868.9|26861.9|26886.4|26879.4|26888.9|26881.9|26861.4|26854.4|90
1653036300000|2022-05-20 08:45:00|26888.9|26881.9|26861.4|26854.4|26896.4|26889.4|26861.4|26854.4|134
1653036600000|2022-05-20 08:50:00|26863.9|26856.9|26871.4|26864.4|26871.4|26864.4|26861.4|26854.4|70
1653036900000|2022-05-20 08:55:00|26868.9|26861.9|26886.4|26879.4|26888.9|26881.9|26861.4|26854.4|89
1653037200000|2022-05-20 09:00:00|26881.4|26874.4|26901.4|26894.4|26906.4|26899.4|26871.4|26864.4|82
1653037500000|2022-05-20 09:05:00|26898.9|26891.9|26916.4|26909.4|26921.4|26914.4|26896.4|26889.4|153
1653037800000|2022-05-20 09:10:00|26918.9|26911.9|26931.4|26924.4|26936.4|26929.4|26908.9|26901.9|164
1653038100000|2022-05-20 09:15:00|26933.9|26926.9|26931.4|26924.4|26941.4|26934.4|26926.4|26919.4|99
1653038400000|2022-05-20 09:20:00|26928.9|26921.9|26906.4|26899.4|26931.4|26924.4|26901.4|26894.4|150
1653038700000|2022-05-20 09:25:00|26908.9|26901.9|26933.9|26926.9|26933.9|26926.9|26906.4|26899.4|126
1653039000000|2022-05-20 09:30:00|26931.4|26924.4|26916.4|26909.4|26936.4|26929.4|26916.4|26909.4|121
1653039300000|2022-05-20 09:35:00|26913.9|26906.9|26906.4|26899.4|26916.4|26909.4|26896.4|26889.4|143
1653039600000|2022-05-20 09:40:00|26903.9|26896.9|26876.4|26869.4|26906.4|26899.4|26871.4|26864.4|66
1653039900000|2022-05-20 09:45:00|26873.9|26866.9|26893.9|26886.9|26893.9|26886.9|26871.4|26864.4|59
1653040200000|2022-05-20 09:50:00|26896.4|26889.4|26911.4|26904.4|26911.4|26904.4|26896.4|26889.4|56
1653040500000|2022-05-20 09:55:00|26908.9|26901.9|26901.4|26894.4|26916.4|26909.4|26901.4|26894.4|39
1653040800000|2022-05-20 10:00:00|26898.9|26891.9|26901.4|26894.4|26908.9|26901.9|26896.4|26889.4|34
1653041100000|2022-05-20 10:05:00|26903.9|26896.9|26918.9|26911.9|26921.4|26914.4|26901.4|26894.4|48
1653041400000|2022-05-20 10:10:00|26916.4|26909.4|26916.4|26909.4|26921.4|26914.4|26906.4|26899.4|42
1653041700000|2022-05-20 10:15:00|26913.9|26906.9|26896.4|26889.4|26916.4|26909.4|26888.9|26881.9|50
1653042000000|2022-05-20 10:20:00|26898.9|26891.9|26906.4|26899.4|26906.4|26899.4|26896.4|26889.4|27
1653042300000|2022-05-20 10:25:00|26903.9|26896.9|26906.4|26899.4|26911.4|26904.4|26901.4|26894.4|14
1653042600000|2022-05-20 10:30:00|26903.9|26896.9|26906.4|26899.4|26906.4|26899.4|26896.4|26889.4|44
1653042900000|2022-05-20 10:35:00|26903.9|26896.9|26896.4|26889.4|26906.4|26899.4|26886.4|26879.4|34
1653043200000|2022-05-20 10:40:00|26901.4|26894.4|26903.9|26896.9|26906.4|26899.4|26896.4|26889.4|33
1653043500000|2022-05-20 10:45:00|26906.4|26899.4|26906.4|26899.4|26913.9|26906.9|26896.4|26889.4|70
1653043800000|2022-05-20 10:50:00|26911.4|26904.4|26886.4|26879.4|26911.4|26904.4|26883.9|26876.9|77
1653044100000|2022-05-20 10:55:00|26888.9|26881.9|26898.9|26891.9|26901.4|26894.4|26886.4|26879.4|77
1653044400000|2022-05-20 11:00:00|26901.4|26894.4|26886.4|26879.4|26901.4|26894.4|26881.4|26874.4|99
1653044700000|2022-05-20 11:05:00|26881.4|26874.4|26861.4|26854.4|26881.4|26874.4|26856.4|26849.4|153
1653045000000|2022-05-20 11:10:00|26858.9|26851.9|26866.4|26859.4|26871.4|26864.4|26851.4|26844.4|85
1653045300000|2022-05-20 11:15:00|26871.4|26864.4|26876.4|26869.4|26881.4|26874.4|26871.4|26864.4|25
1653045600000|2022-05-20 11:20:00|26878.9|26871.9|26876.4|26869.4|26883.9|26876.9|26871.4|26864.4|17
1653045900000|2022-05-20 11:25:00|26878.9|26871.9|26871.4|26864.4|26878.9|26871.9|26868.9|26861.9|35
1653046200000|2022-05-20 11:30:00|26876.4|26869.4|26896.4|26889.4|26901.4|26894.4|26876.4|26869.4|88
1653046500000|2022-05-20 11:35:00|26893.9|26886.9|26886.4|26879.4|26896.4|26889.4|26886.4|26879.4|14
1653046800000|2022-05-20 11:40:00|26881.4|26874.4|26886.4|26879.4|26893.9|26886.9|26876.4|26869.4|81
1653047100000|2022-05-20 11:45:00|26888.9|26881.9|26901.4|26894.4|26901.4|26894.4|26886.4|26879.4|37
1653047400000|2022-05-20 11:50:00|26898.9|26891.9|26926.4|26919.4|26926.4|26919.4|26896.4|26889.4|119
1653047700000|2022-05-20 11:55:00|26931.4|26924.4|26908.9|26901.9|26941.4|26934.4|26906.4|26899.4|119
1653048000000|2022-05-20 12:00:00|26911.4|26904.4|26923.9|26916.9|26933.9|26926.9|26901.4|26894.4|108
1653048300000|2022-05-20 12:05:00|26926.4|26919.4|26921.4|26914.4|26933.9|26926.9|26916.4|26909.4|97
1653048600000|2022-05-20 12:10:00|26918.9|26911.9|26906.4|26899.4|26921.4|26914.4|26901.4|26894.4|93
1653048900000|2022-05-20 12:15:00|26903.9|26896.9|26901.4|26894.4|26911.4|26904.4|26896.4|26889.4|59
1653049200000|2022-05-20 12:20:00|26903.9|26896.9|26896.4|26889.4|26911.4|26904.4|26896.4|26889.4|58
1653049500000|2022-05-20 12:25:00|26898.9|26891.9|26901.4|26894.4|26906.4|26899.4|26896.4|26889.4|70
1653049800000|2022-05-20 12:30:00|26898.9|26891.9|26888.9|26881.9|26901.4|26894.4|26886.4|26879.4|121
1653050100000|2022-05-20 12:35:00|26891.4|26884.4|26896.4|26889.4|26906.4|26899.4|26891.4|26884.4|36
1653050400000|2022-05-20 12:40:00|26893.9|26886.9|26871.4|26864.4|26896.4|26889.4|26871.4|26864.4|103
1653050700000|2022-05-20 12:45:00|26876.4|26869.4|26861.4|26854.4|26876.4|26869.4|26856.4|26849.4|155
1653051000000|2022-05-20 12:50:00|26858.9|26851.9|26836.4|26829.4|26861.4|26854.4|26831.4|26824.4|143
1653051300000|2022-05-20 12:55:00|26831.4|26824.4|26866.4|26859.4|26866.4|26859.4|26828.9|26821.9|185
1653051600000|2022-05-20 13:00:00|26868.9|26861.9|26866.4|26859.4|26876.4|26869.4|26861.4|26854.4|61
1653051900000|2022-05-20 13:05:00|26871.4|26864.4|26866.4|26859.4|26871.4|26864.4|26861.4|26854.4|50
1653052200000|2022-05-20 13:10:00|26861.4|26854.4|26871.4|26864.4|26876.4|26869.4|26858.9|26851.9|49
1653052500000|2022-05-20 13:15:00|26873.9|26866.9|26881.4|26874.4|26881.4|26874.4|26866.4|26859.4|110
1653052800000|2022-05-20 13:20:00|26878.9|26871.9|26893.9|26886.9|26901.4|26894.4|26878.9|26871.9|132
1653053100000|2022-05-20 13:25:00|26896.4|26889.4|26886.4|26879.4|26906.4|26899.4|26881.4|26874.4|178
1653053400000|2022-05-20 13:30:00|26881.4|26874.4|26856.4|26849.4|26911.4|26904.4|26846.4|26839.4|530
1653053700000|2022-05-20 13:35:00|26858.9|26851.9|26861.4|26854.4|26868.9|26861.9|26811.4|26804.4|283
1653054000000|2022-05-20 13:40:00|26858.9|26851.9|26886.4|26879.4|26891.4|26884.4|26846.4|26839.4|208
1653054300000|2022-05-20 13:45:00|26888.9|26881.9|26846.4|26839.4|26901.4|26894.4|26838.9|26831.9|232
1653054600000|2022-05-20 13:50:00|26843.9|26836.9|26871.4|26864.4|26881.4|26874.4|26836.4|26829.4|149
1653054900000|2022-05-20 13:55:00|26866.4|26859.4|26871.4|26864.4|26881.4|26874.4|26846.4|26839.4|183
1653055200000|2022-05-20 14:00:00|26873.9|26866.9|26856.4|26849.4|26881.4|26874.4|26838.9|26831.9|142
1653055500000|2022-05-20 14:05:00|26858.9|26851.9|26796.4|26789.4|26861.4|26854.4|26788.9|26781.9|330
1653055800000|2022-05-20 14:10:00|26793.9|26786.9|26801.4|26794.4|26801.4|26794.4|26776.4|26769.4|254
1653056100000|2022-05-20 14:15:00|26806.4|26799.4|26816.4|26809.4|26831.4|26824.4|26798.9|26791.9|284
1653056400000|2022-05-20 14:20:00|26813.9|26806.9|26791.4|26784.4|26821.4|26814.4|26771.4|26764.4|228
1653056700000|2022-05-20 14:25:00|26796.4|26789.4|26826.4|26819.4|26831.4|26824.4|26776.4|26769.4|180
1653057000000|2022-05-20 14:30:00|26823.9|26816.9|26806.4|26799.4|26841.4|26834.4|26798.9|26791.9|265
1653057300000|2022-05-20 14:35:00|26801.4|26794.4|26781.4|26774.4|26806.4|26799.4|26771.4|26764.4|199
1653057600000|2022-05-20 14:40:00|26776.4|26769.4|26806.4|26799.4|26813.9|26806.9|26773.9|26766.9|161
1653057900000|2022-05-20 14:45:00|26803.9|26796.9|26751.4|26744.4|26811.4|26804.4|26746.4|26739.4|202
1653058200000|2022-05-20 14:50:00|26756.4|26749.4|26706.4|26699.4|26761.4|26754.4|26701.4|26694.4|414
1653058500000|2022-05-20 14:55:00|26708.9|26701.9|26676.4|26669.4|26718.9|26711.9|26666.4|26659.4|246
1653058800000|2022-05-20 15:00:00|26671.4|26664.4|26681.4|26674.4|26696.4|26689.4|26671.4|26664.4|179
1653059100000|2022-05-20 15:05:00|26686.4|26679.4|26661.4|26654.4|26688.9|26681.9|26641.4|26634.4|398
1653059400000|2022-05-20 15:10:00|26658.9|26651.9|26661.4|26654.4|26663.9|26656.9|26626.4|26619.4|337
1653059700000|2022-05-20 15:15:00|26663.9|26656.9|26626.4|26619.4|26663.9|26656.9|26611.4|26604.4|193
1653060000000|2022-05-20 15:20:00|26628.9|26621.9|26608.9|26601.9|26633.9|26626.9|26606.4|26599.4|132
1653060300000|2022-05-20 15:25:00|26606.4|26599.4|26646.4|26639.4|26658.9|26651.9|26606.4|26599.4|479
1653060600000|2022-05-20 15:30:00|26643.9|26636.9|26658.9|26651.9|26681.4|26674.4|26641.4|26634.4|267
1653060900000|2022-05-20 15:35:00|26661.4|26654.4|26616.4|26609.4|26661.4|26654.4|26606.4|26599.4|226
1653061200000|2022-05-20 15:40:00|26618.9|26611.9|26601.4|26594.4|26651.4|26644.4|26598.9|26591.9|168
1653061500000|2022-05-20 15:45:00|26598.9|26591.9|26631.4|26624.4|26636.4|26629.4|26596.4|26589.4|484
1653061800000|2022-05-20 15:50:00|26633.9|26626.9|26631.4|26624.4|26658.9|26651.9|26621.4|26614.4|193
1653062100000|2022-05-20 15:55:00|26633.9|26626.9|26621.4|26614.4|26651.4|26644.4|26621.4|26614.4|140
1653062400000|2022-05-20 16:00:00|26618.9|26611.9|26611.4|26604.4|26626.4|26619.4|26596.4|26589.4|163
1653062700000|2022-05-20 16:05:00|26608.9|26601.9|26538.9|26531.9|26628.9|26621.9|26538.9|26531.9|258
1653063000000|2022-05-20 16:10:00|26541.4|26534.4|26566.4|26559.4|26571.4|26564.4|26506.4|26499.4|502
1653063300000|2022-05-20 16:15:00|26568.9|26561.9|26541.4|26534.4|26568.9|26561.9|26536.4|26529.4|138
1653063600000|2022-05-20 16:20:00|26538.9|26531.9|26581.4|26574.4|26586.4|26579.4|26533.9|26526.9|121
1653063900000|2022-05-20 16:25:00|26576.4|26569.4|26543.9|26536.9|26581.4|26574.4|26533.9|26526.9|295
1653064200000|2022-05-20 16:30:00|26541.4|26534.4|26511.4|26504.4|26561.4|26554.4|26511.4|26504.4|440
1653064500000|2022-05-20 16:35:00|26506.4|26499.4|26476.4|26469.4|26511.4|26504.4|26461.4|26454.4|518
1653064800000|2022-05-20 16:40:00|26471.4|26464.4|26431.4|26424.4|26471.4|26464.4|26426.4|26419.4|816
1653065100000|2022-05-20 16:45:00|26433.9|26426.9|26461.4|26454.4|26461.4|26454.4|26401.4|26394.4|344
1653065400000|2022-05-20 16:50:00|26456.4|26449.4|26431.4|26424.4|26461.4|26454.4|26418.9|26411.9|269
1653065700000|2022-05-20 16:55:00|26433.9|26426.9|26451.4|26444.4|26461.4|26454.4|26426.4|26419.4|291
1653066000000|2022-05-20 17:00:00|26446.4|26439.4|26416.4|26409.4|26451.4|26444.4|26391.4|26384.4|229
1653066300000|2022-05-20 17:05:00|26413.9|26406.9|26396.4|26389.4|26441.4|26434.4|26386.4|26379.4|256
1653066600000|2022-05-20 17:10:00|26398.9|26391.9|26406.4|26399.4|26416.4|26409.4|26381.4|26374.4|282
1653066900000|2022-05-20 17:15:00|26411.4|26404.4|26386.4|26379.4|26411.4|26404.4|26381.4|26374.4|123
1653067200000|2022-05-20 17:20:00|26388.9|26381.9|26391.4|26384.4|26408.9|26401.9|26376.4|26369.4|263
1653067500000|2022-05-20 17:25:00|26386.4|26379.4|26371.4|26364.4|26396.4|26389.4|26366.4|26359.4|159
1653067800000|2022-05-20 17:30:00|26366.4|26359.4|26471.4|26464.4|26473.9|26466.9|26366.4|26359.4|287
1653068100000|2022-05-20 17:35:00|26466.4|26459.4|26456.4|26449.4|26481.4|26474.4|26441.4|26434.4|236
1653068400000|2022-05-20 17:40:00|26458.9|26451.9|26486.4|26479.4|26491.4|26484.4|26441.4|26434.4|140
1653068700000|2022-05-20 17:45:00|26483.9|26476.9|26491.4|26484.4|26516.4|26509.4|26468.9|26461.9|154
1653069000000|2022-05-20 17:50:00|26493.9|26486.9|26496.4|26489.4|26518.9|26511.9|26471.4|26464.4|266
1653069300000|2022-05-20 17:55:00|26498.9|26491.9|26496.4|26489.4|26516.4|26509.4|26478.9|26471.9|401
1653069600000|2022-05-20 18:00:00|26493.9|26486.9|26481.4|26474.4|26503.9|26496.9|26476.4|26469.4|143
1653069900000|2022-05-20 18:05:00|26483.9|26476.9|26473.9|26466.9|26486.4|26479.4|26443.9|26436.9|125
1653070200000|2022-05-20 18:10:00|26476.4|26469.4|26476.4|26469.4|26496.4|26489.4|26461.4|26454.4|105
1653070500000|2022-05-20 18:15:00|26473.9|26466.9|26451.4|26444.4|26491.4|26484.4|26436.4|26429.4|110
1653070800000|2022-05-20 18:20:00|26453.9|26446.9|26461.4|26454.4|26476.4|26469.4|26436.4|26429.4|171
1653071100000|2022-05-20 18:25:00|26458.9|26451.9|26466.4|26459.4|26476.4|26469.4|26446.4|26439.4|95
1653071400000|2022-05-20 18:30:00|26463.9|26456.9|26431.4|26424.4|26483.9|26476.9|26426.4|26419.4|171
1653071700000|2022-05-20 18:35:00|26428.9|26421.9|26453.9|26446.9|26471.4|26464.4|26426.4|26419.4|89
1653072000000|2022-05-20 18:40:00|26451.4|26444.4|26508.9|26501.9|26511.4|26504.4|26451.4|26444.4|177
1653072300000|2022-05-20 18:45:00|26506.4|26499.4|26506.4|26499.4|26511.4|26504.4|26473.9|26466.9|143
1653072600000|2022-05-20 18:50:00|26508.9|26501.9|26536.4|26529.4|26561.4|26554.4|26491.4|26484.4|283
1653072900000|2022-05-20 18:55:00|26541.4|26534.4|26501.4|26494.4|26551.4|26544.4|26501.4|26494.4|101
1653073200000|2022-05-20 19:00:00|26503.9|26496.9|26486.4|26479.4|26526.4|26519.4|26471.4|26464.4|197
1653073500000|2022-05-20 19:05:00|26483.9|26476.9|26481.4|26474.4|26501.4|26494.4|26466.4|26459.4|122
1653073800000|2022-05-20 19:10:00|26476.4|26469.4|26471.4|26464.4|26486.4|26479.4|26461.4|26454.4|88
1653074100000|2022-05-20 19:15:00|26473.9|26466.9|26508.9|26501.9|26521.4|26514.4|26471.4|26464.4|84
1653074400000|2022-05-20 19:20:00|26506.4|26499.4|26508.9|26501.9|26536.4|26529.4|26491.4|26484.4|92
1653074700000|2022-05-20 19:25:00|26511.4|26504.4|26571.4|26564.4|26571.4|26564.4|26501.4|26494.4|205
1653075000000|2022-05-20 19:30:00|26566.4|26559.4|26596.4|26589.4|26606.4|26599.4|26531.4|26524.4|354
1653075300000|2022-05-20 19:35:00|26591.4|26584.4|26636.4|26629.4|26656.4|26649.4|26581.4|26574.4|484
1653075600000|2022-05-20 19:40:00|26633.9|26626.9|26676.4|26669.4|26711.4|26704.4|26633.9|26626.9|618
1653075900000|2022-05-20 19:45:00|26673.9|26666.9|26686.4|26679.4|26691.4|26684.4|26636.4|26629.4|357
1653076200000|2022-05-20 19:50:00|26691.4|26684.4|26693.9|26686.9|26723.9|26716.9|26658.9|26651.9|604
1653076500000|2022-05-20 19:55:00|26696.4|26689.4|26721.4|26714.4|26726.4|26719.4|26671.4|26664.4|512
1653076800000|2022-05-20 20:00:00|26723.9|26716.9|26713.9|26706.9|26738.9|26731.9|26708.9|26701.9|164
1653077100000|2022-05-20 20:05:00|26716.4|26709.4|26691.4|26684.4|26718.9|26711.9|26688.9|26681.9|66
1653077400000|2022-05-20 20:10:00|26693.9|26686.9|26713.9|26706.9|26716.4|26709.4|26686.4|26679.4|69
1653077700000|2022-05-20 20:15:00|26718.9|26711.9|26733.9|26726.9|26736.4|26729.4|26716.4|26709.4|15
1653078000000|2022-05-20 20:20:00|26736.4|26729.4|26733.9|26726.9|26738.9|26731.9|26731.4|26724.4|9
1653078300000|2022-05-20 20:25:00|26731.4|26724.4|26728.9|26721.9|26738.9|26731.9|26728.9|26721.9|45
1653078600000|2022-05-20 20:30:00|26726.4|26719.4|26738.9|26731.9|26741.4|26734.4|26726.4|26719.4|45
1653078900000|2022-05-20 20:35:00|26736.4|26729.4|26733.9|26726.9|26736.4|26729.4|26731.4|26724.4|6
1653079200000|2022-05-20 20:40:00|26731.4|26724.4|26743.9|26736.9|26743.9|26736.9|26731.4|26724.4|7
1653079500000|2022-05-20 20:45:00|26748.9|26741.9|26763.9|26756.9|26766.4|26759.4|26748.9|26741.9|123
1653079800000|2022-05-20 20:50:00|26768.9|26761.9|26756.4|26749.4|26773.9|26766.9|26751.4|26744.4|130
1653080100000|2022-05-20 20:55:00|26758.9|26751.9|26757.9|26742.9|26766.4|26759.4|26741.4|26734.4|49
1653256800000|2022-05-22 22:00:00|26797.9|26782.9|26865.4|26850.4|26870.4|26855.4|26797.9|26782.9|51
1653257100000|2022-05-22 22:05:00|26862.9|26847.9|26857.9|26842.9|26865.4|26850.4|26847.9|26832.9|49
1653257400000|2022-05-22 22:10:00|26860.4|26845.4|26880.4|26865.4|26882.9|26867.9|26860.4|26845.4|8
1653257700000|2022-05-22 22:15:00|26882.9|26867.9|26892.9|26877.9|26892.9|26877.9|26875.4|26860.4|23
1653258000000|2022-05-22 22:20:00|26890.4|26875.4|26860.4|26845.4|26890.4|26875.4|26860.4|26845.4|11
1653258300000|2022-05-22 22:25:00|26857.9|26842.9|26847.9|26832.9|26857.9|26842.9|26847.9|26832.9|0
1653258600000|2022-05-22 22:30:00|26850.4|26835.4|26840.4|26825.4|26855.4|26840.4|26837.9|26822.9|10
1653258900000|2022-05-22 22:35:00|26842.9|26827.9|26860.4|26845.4|26860.4|26845.4|26842.9|26827.9|2
1653259200000|2022-05-22 22:40:00|26857.9|26842.9|26845.4|26830.4|26857.9|26842.9|26845.4|26830.4|5
1653259500000|2022-05-22 22:45:00|26847.9|26832.9|26877.9|26862.9|26885.4|26870.4|26847.9|26832.9|17
1653259800000|2022-05-22 22:50:00|26880.4|26865.4|26877.9|26862.9|26882.9|26867.9|26877.9|26862.9|8
1653260100000|2022-05-22 22:55:00|26880.4|26865.4|26882.9|26867.9|26885.4|26870.4|26880.4|26865.4|5
1653260400000|2022-05-22 23:00:00|26885.4|26870.4|26895.4|26880.4|26895.4|26880.4|26875.4|26860.4|35
1653260700000|2022-05-22 23:05:00|26892.9|26877.9|26902.9|26887.9|26902.9|26887.9|26890.4|26875.4|6
1653261000000|2022-05-22 23:10:00|26905.4|26890.4|26917.9|26902.9|26922.9|26907.9|26905.4|26890.4|35
1653261300000|2022-05-22 23:15:00|26920.4|26905.4|26907.9|26892.9|26927.9|26912.9|26905.4|26890.4|21
1653261600000|2022-05-22 23:20:00|26905.4|26890.4|26915.4|26900.4|26920.4|26905.4|26902.9|26887.9|8
1653261900000|2022-05-22 23:25:00|26917.9|26902.9|26925.4|26910.4|26952.9|26937.9|26917.9|26902.9|74
1653262200000|2022-05-22 23:30:00|26927.9|26912.9|26958.9|26951.9|26971.4|26964.4|26911.4|26904.4|24803
1653262500000|2022-05-22 23:35:00|26956.4|26949.4|26936.4|26929.4|26961.4|26954.4|26926.4|26919.4|280
1653262800000|2022-05-22 23:40:00|26933.9|26926.9|26946.4|26939.4|26958.9|26951.9|26926.4|26919.4|378
1653263100000|2022-05-22 23:45:00|26938.9|26931.9|26981.4|26974.4|27018.9|27011.9|26936.4|26929.4|495
1653263400000|2022-05-22 23:50:00|26983.9|26976.9|26971.4|26964.4|27016.4|27009.4|26971.4|26964.4|236
1653263700000|2022-05-22 23:55:00|26973.9|26966.9|27001.4|26994.4|27018.9|27011.9|26971.4|26964.4|426
1653264000000|2022-05-23 00:00:00|26991.4|26984.4|26911.4|26904.4|27016.4|27009.4|26901.4|26894.4|1065
1653264300000|2022-05-23 00:05:00|26916.4|26909.4|26921.4|26914.4|26951.4|26944.4|26868.9|26861.9|721
1653264600000|2022-05-23 00:10:00|26923.9|26916.9|26946.4|26939.4|26993.9|26986.9|26896.4|26889.4|702
1653264900000|2022-05-23 00:15:00|26951.4|26944.4|27016.4|27009.4|27026.4|27019.4|26936.4|26929.4|709
1653265200000|2022-05-23 00:20:00|27021.4|27014.4|27016.4|27009.4|27031.4|27024.4|26976.4|26969.4|458
1653265500000|2022-05-23 00:25:00|27021.4|27014.4|27031.4|27024.4|27046.4|27039.4|27011.4|27004.4|465
1653265800000|2022-05-23 00:30:00|27026.4|27019.4|27011.4|27004.4|27041.4|27034.4|26996.4|26989.4|394
1653266100000|2022-05-23 00:35:00|27013.9|27006.9|27003.9|26996.9|27033.9|27026.9|26991.4|26984.4|276
1653266400000|2022-05-23 00:40:00|27001.4|26994.4|27031.4|27024.4|27036.4|27029.4|26976.4|26969.4|337
1653266700000|2022-05-23 00:45:00|27033.9|27026.9|27021.4|27014.4|27046.4|27039.4|27016.4|27009.4|334
1653267000000|2022-05-23 00:50:00|27023.9|27016.9|26991.4|26984.4|27026.4|27019.4|26981.4|26974.4|269
1653267300000|2022-05-23 00:55:00|26988.9|26981.9|26991.4|26984.4|26998.9|26991.9|26966.4|26959.4|282
1653267600000|2022-05-23 01:00:00|26986.4|26979.4|27006.4|26999.4|27021.4|27014.4|26986.4|26979.4|209
1653267900000|2022-05-23 01:05:00|27003.9|26996.9|26991.4|26984.4|27016.4|27009.4|26971.4|26964.4|196
1653268200000|2022-05-23 01:10:00|26988.9|26981.9|27021.4|27014.4|27031.4|27024.4|26981.4|26974.4|253
1653268500000|2022-05-23 01:15:00|27026.4|27019.4|26961.4|26954.4|27031.4|27024.4|26951.4|26944.4|361
1653268800000|2022-05-23 01:20:00|26963.9|26956.9|26983.9|26976.9|26996.4|26989.4|26961.4|26954.4|225
1653269100000|2022-05-23 01:25:00|26986.4|26979.4|26996.4|26989.4|27021.4|27014.4|26981.4|26974.4|208
1653269400000|2022-05-23 01:30:00|26993.9|26986.9|26936.4|26929.4|27008.9|27001.9|26931.4|26924.4|440
1653269700000|2022-05-23 01:35:00|26933.9|26926.9|26951.4|26944.4|26956.4|26949.4|26918.9|26911.9|447
1653270000000|2022-05-23 01:40:00|26946.4|26939.4|26951.4|26944.4|26963.9|26956.9|26931.4|26924.4|212
1653270300000|2022-05-23 01:45:00|26946.4|26939.4|26931.4|26924.4|26946.4|26939.4|26926.4|26919.4|140
1653270600000|2022-05-23 01:50:00|26928.9|26921.9|26923.9|26916.9|26941.4|26934.4|26921.4|26914.4|133
1653270900000|2022-05-23 01:55:00|26926.4|26919.4|26916.4|26909.4|26926.4|26919.4|26901.4|26894.4|212
1653271200000|2022-05-23 02:00:00|26921.4|26914.4|26866.4|26859.4|26936.4|26929.4|26861.4|26854.4|341
1653271500000|2022-05-23 02:05:00|26861.4|26854.4|26853.9|26846.9|26876.4|26869.4|26841.4|26834.4|498
1653271800000|2022-05-23 02:10:00|26851.4|26844.4|26851.4|26844.4|26876.4|26869.4|26846.4|26839.4|243
1653272100000|2022-05-23 02:15:00|26853.9|26846.9|26841.3|26834.3|26856.4|26849.4|26831.3|26824.3|192
1653272400000|2022-05-23 02:20:00|26843.8|26836.8|26866.3|26859.3|26866.3|26859.3|26831.3|26824.3|201
1653272700000|2022-05-23 02:25:00|26863.8|26856.8|26871.3|26864.3|26873.8|26866.8|26856.3|26849.3|281
1653273000000|2022-05-23 02:30:00|26868.8|26861.8|26873.8|26866.8|26873.8|26866.8|26846.3|26839.3|171
1653273300000|2022-05-23 02:35:00|26876.3|26869.3|26881.3|26874.3|26891.3|26884.3|26871.3|26864.3|168
1653273600000|2022-05-23 02:40:00|26878.8|26871.8|26871.3|26864.3|26881.3|26874.3|26861.3|26854.3|98
1653273900000|2022-05-23 02:45:00|26868.8|26861.8|26871.3|26864.3|26881.3|26874.3|26861.3|26854.3|48
1653274200000|2022-05-23 02:50:00|26866.3|26859.3|26871.3|26864.3|26876.3|26869.3|26856.3|26849.3|68
1653274500000|2022-05-23 02:55:00|26873.8|26866.8|26881.3|26874.3|26883.8|26876.8|26866.3|26859.3|32
1653274800000|2022-05-23 03:00:00|26883.8|26876.8|26911.3|26904.3|26911.3|26904.3|26883.8|26876.8|141
1653275100000|2022-05-23 03:05:00|26908.8|26901.8|26911.3|26904.3|26911.3|26904.3|26901.3|26894.3|80
1653275400000|2022-05-23 03:10:00|26906.3|26899.3|26903.8|26896.8|26913.8|26906.8|26903.8|26896.8|53
1653275700000|2022-05-23 03:15:00|26906.3|26899.3|26896.3|26889.3|26911.3|26904.3|26891.3|26884.3|87
1653276000000|2022-05-23 03:20:00|26891.3|26884.3|26881.3|26874.3|26901.3|26894.3|26876.3|26869.3|81
1653276300000|2022-05-23 03:25:00|26876.3|26869.3|26856.3|26849.3|26876.3|26869.3|26851.3|26844.3|144
1653276600000|2022-05-23 03:30:00|26858.8|26851.8|26861.3|26854.3|26871.3|26864.3|26846.3|26839.3|173
1653276900000|2022-05-23 03:35:00|26858.8|26851.8|26853.8|26846.8|26876.3|26869.3|26851.3|26844.3|97
1653277200000|2022-05-23 03:40:00|26856.3|26849.3|26861.3|26854.3|26876.3|26869.3|26853.8|26846.8|85
1653277500000|2022-05-23 03:45:00|26863.8|26856.8|26886.3|26879.3|26891.3|26884.3|26861.3|26854.3|87
1653277800000|2022-05-23 03:50:00|26888.8|26881.8|26896.3|26889.3|26901.3|26894.3|26886.3|26879.3|123
1653278100000|2022-05-23 03:55:00|26901.3|26894.3|26906.3|26899.3|26911.3|26904.3|26896.3|26889.3|132
1653278400000|2022-05-23 04:00:00|26911.3|26904.3|26906.3|26899.3|26911.3|26904.3|26906.3|26899.3|94
1653278700000|2022-05-23 04:05:00|26911.3|26904.3|26906.3|26899.3|26911.3|26904.3|26906.3|26899.3|104
1653279000000|2022-05-23 04:10:00|26911.3|26904.3|26941.3|26934.3|26946.3|26939.3|26911.3|26904.3|274
1653279300000|2022-05-23 04:15:00|26938.8|26931.8|26931.3|26924.3|26938.8|26931.8|26921.3|26914.3|117
1653279600000|2022-05-23 04:20:00|26926.3|26919.3|26926.3|26919.3|26931.3|26924.3|26921.3|26914.3|100
1653279900000|2022-05-23 04:25:00|26923.8|26916.8|26921.3|26914.3|26931.3|26924.3|26918.8|26911.8|123
1653280200000|2022-05-23 04:30:00|26916.3|26909.3|26931.3|26924.3|26936.3|26929.3|26916.3|26909.3|146
1653280500000|2022-05-23 04:35:00|26926.3|26919.3|26916.3|26909.3|26931.3|26924.3|26911.3|26904.3|93
1653280800000|2022-05-23 04:40:00|26913.8|26906.8|26916.3|26909.3|26921.3|26914.3|26911.3|26904.3|99
1653281100000|2022-05-23 04:45:00|26913.8|26906.8|26896.3|26889.3|26916.3|26909.3|26896.3|26889.3|93
1653281400000|2022-05-23 04:50:00|26891.3|26884.3|26891.3|26884.3|26901.3|26894.3|26886.3|26879.3|140
1653281700000|2022-05-23 04:55:00|26886.3|26879.3|26891.3|26884.3|26896.3|26889.3|26886.3|26879.3|143
1653282000000|2022-05-23 05:00:00|26896.3|26889.3|26891.3|26884.3|26896.3|26889.3|26876.3|26869.3|183
1653282300000|2022-05-23 05:05:00|26888.8|26881.8|26906.3|26899.3|26908.8|26901.8|26886.3|26879.3|191
1653282600000|2022-05-23 05:10:00|26903.8|26896.8|26896.3|26889.3|26906.3|26899.3|26881.3|26874.3|137
1653282900000|2022-05-23 05:15:00|26898.8|26891.8|26891.3|26884.3|26906.3|26899.3|26891.3|26884.3|139
1653283200000|2022-05-23 05:20:00|26888.8|26881.8|26906.3|26899.3|26911.3|26904.3|26886.3|26879.3|293
1653283500000|2022-05-23 05:25:00|26903.8|26896.8|26916.3|26909.3|26916.3|26909.3|26896.3|26889.3|179
1653283800000|2022-05-23 05:30:00|26911.3|26904.3|26911.3|26904.3|26921.3|26914.3|26903.8|26896.8|283
1653284100000|2022-05-23 05:35:00|26906.3|26899.3|26926.3|26919.3|26931.3|26924.3|26906.3|26899.3|247
1653284400000|2022-05-23 05:40:00|26928.8|26921.8|26936.3|26929.3|26946.3|26939.3|26926.3|26919.3|464
1653284700000|2022-05-23 05:45:00|26941.3|26934.3|27016.3|27009.3|27031.3|27024.3|26941.3|26934.3|1201
1653285000000|2022-05-23 05:50:00|27018.8|27011.8|27028.8|27021.8|27031.3|27024.3|27011.3|27004.3|882
1653285300000|2022-05-23 05:55:00|27026.3|27019.3|26993.8|26986.8|27046.3|27039.3|26991.3|26984.3|1640
1653285600000|2022-05-23 06:00:00|26996.3|26989.3|27031.3|27024.3|27031.3|27024.3|26986.3|26979.3|1216
1653285900000|2022-05-23 06:05:00|27028.8|27021.8|27031.3|27024.3|27031.3|27024.3|27003.8|26996.8|540
1653286200000|2022-05-23 06:10:00|27033.8|27026.8|27051.3|27044.3|27051.3|27044.3|27031.3|27024.3|506
1653286500000|2022-05-23 06:15:00|27046.3|27039.3|27076.3|27069.3|27081.3|27074.3|27041.3|27034.3|671
1653286800000|2022-05-23 06:20:00|27081.3|27074.3|27071.3|27064.3|27086.3|27079.3|27066.3|27059.3|261
1653287100000|2022-05-23 06:25:00|27073.8|27066.8|27046.3|27039.3|27073.8|27066.8|27043.8|27036.8|110
1653287400000|2022-05-23 06:30:00|27048.8|27041.8|27058.8|27051.8|27063.8|27056.8|27043.8|27036.8|47
1653287700000|2022-05-23 06:35:00|27056.3|27049.3|27053.8|27046.8|27056.3|27049.3|27038.8|27031.8|85
1653288000000|2022-05-23 06:40:00|27051.3|27044.3|27058.8|27051.8|27061.3|27054.3|27048.8|27041.8|105
1653288300000|2022-05-23 06:45:00|27061.3|27054.3|27048.8|27041.8|27061.3|27054.3|27046.3|27039.3|48
1653288600000|2022-05-23 06:50:00|27051.3|27044.3|27056.3|27049.3|27066.3|27059.3|27046.3|27039.3|40
1653288900000|2022-05-23 06:55:00|27053.8|27046.8|27053.8|27046.8|27056.3|27049.3|27046.3|27039.3|34
1653289200000|2022-05-23 07:00:00|27056.3|27049.3|27018.8|27011.8|27063.8|27056.8|27018.8|27011.8|155
1653289500000|2022-05-23 07:05:00|27016.3|27009.3|27053.8|27046.8|27053.8|27046.8|27016.3|27009.3|335
1653289800000|2022-05-23 07:10:00|27056.3|27049.3|27046.3|27039.3|27061.3|27054.3|27026.3|27019.3|186
1653290100000|2022-05-23 07:15:00|27043.8|27036.8|27048.8|27041.8|27051.3|27044.3|27028.8|27021.8|118
1653290400000|2022-05-23 07:20:00|27046.3|27039.3|27033.8|27026.8|27056.3|27049.3|27021.3|27014.3|118
1653290700000|2022-05-23 07:25:00|27031.3|27024.3|27036.3|27029.3|27043.8|27036.8|27028.8|27021.8|204
1653291000000|2022-05-23 07:30:00|27033.8|27026.8|27016.3|27009.3|27053.8|27046.8|27011.3|27004.3|547
1653291300000|2022-05-23 07:35:00|27018.8|27011.8|27001.3|26994.3|27021.3|27014.3|26986.3|26979.3|168
1653291600000|2022-05-23 07:40:00|26998.8|26991.8|26956.3|26949.3|27001.3|26994.3|26951.3|26944.3|229
1653291900000|2022-05-23 07:45:00|26953.8|26946.8|26976.3|26969.3|26978.8|26971.8|26953.8|26946.8|71
1653292200000|2022-05-23 07:50:00|26973.8|26966.8|26986.3|26979.3|26986.3|26979.3|26973.8|26966.8|86
1653292500000|2022-05-23 07:55:00|26988.8|26981.8|26991.3|26984.3|26998.8|26991.8|26978.8|26971.8|35
1653292800000|2022-05-23 08:00:00|26996.3|26989.3|26966.3|26959.3|27031.3|27024.3|26966.3|26959.3|146
1653293100000|2022-05-23 08:05:00|26968.8|26961.8|26961.3|26954.3|26973.8|26966.8|26946.3|26939.3|106
1653293400000|2022-05-23 08:10:00|26956.3|26949.3|26911.3|26904.3|26966.3|26959.3|26911.3|26904.3|120
1653293700000|2022-05-23 08:15:00|26906.3|26899.3|26881.3|26874.3|26921.3|26914.3|26881.3|26874.3|279
1653294000000|2022-05-23 08:20:00|26886.3|26879.3|26911.3|26904.3|26916.3|26909.3|26881.3|26874.3|174
1653294300000|2022-05-23 08:25:00|26908.8|26901.8|26926.3|26919.3|26931.3|26924.3|26906.3|26899.3|161
1653294600000|2022-05-23 08:30:00|26921.3|26914.3|26901.3|26894.3|26926.3|26919.3|26896.3|26889.3|51
1653294900000|2022-05-23 08:35:00|26896.3|26889.3|26891.3|26884.3|26898.8|26891.8|26856.3|26849.3|196
1653295200000|2022-05-23 08:40:00|26896.3|26889.3|26876.3|26869.3|26911.3|26904.3|26871.3|26864.3|36
1653295500000|2022-05-23 08:45:00|26878.8|26871.8|26883.8|26876.8|26896.3|26889.3|26871.3|26864.3|93
1653295800000|2022-05-23 08:50:00|26881.3|26874.3|26891.3|26884.3|26901.3|26894.3|26871.3|26864.3|68
1653296100000|2022-05-23 08:55:00|26893.8|26886.8|26891.3|26884.3|26903.8|26896.8|26886.3|26879.3|62
1653296400000|2022-05-23 09:00:00|26896.3|26889.3|26886.3|26879.3|26898.8|26891.8|26863.8|26856.8|202
1653296700000|2022-05-23 09:05:00|26881.3|26874.3|26886.3|26879.3|26896.3|26889.3|26876.3|26869.3|48
1653297000000|2022-05-23 09:10:00|26888.8|26881.8|26893.8|26886.8|26906.3|26899.3|26886.3|26879.3|100
1653297300000|2022-05-23 09:15:00|26896.3|26889.3|26896.3|26889.3|26896.3|26889.3|26861.3|26854.3|90
1653297600000|2022-05-23 09:20:00|26898.8|26891.8|26906.3|26899.3|26911.3|26904.3|26896.3|26889.3|119
1653297900000|2022-05-23 09:25:00|26908.8|26901.8|26936.3|26929.3|26938.8|26931.8|26906.3|26899.3|69
1653298200000|2022-05-23 09:30:00|26938.8|26931.8|26931.3|26924.3|26941.3|26934.3|26916.3|26909.3|102
1653298500000|2022-05-23 09:35:00|26933.8|26926.8|26951.3|26944.3|26956.3|26949.3|26931.3|26924.3|113
1653298800000|2022-05-23 09:40:00|26948.8|26941.8|26946.3|26939.3|26956.3|26949.3|26941.3|26934.3|84
1653299100000|2022-05-23 09:45:00|26941.3|26934.3|26926.3|26919.3|26941.3|26934.3|26926.3|26919.3|52
1653299400000|2022-05-23 09:50:00|26931.3|26924.3|26926.3|26919.3|26936.3|26929.3|26921.3|26914.3|23
1653299700000|2022-05-23 09:55:00|26923.8|26916.8|26916.3|26909.3|26923.8|26916.8|26896.3|26889.3|66
1653300000000|2022-05-23 10:00:00|26918.8|26911.8|26916.3|26909.3|26923.8|26916.8|26908.8|26901.8|28
1653300300000|2022-05-23 10:05:00|26911.3|26904.3|26923.8|26916.8|26931.3|26924.3|26911.3|26904.3|53
1653300600000|2022-05-23 10:10:00|26921.3|26914.3|26946.3|26939.3|26951.3|26944.3|26921.3|26914.3|29
1653300900000|2022-05-23 10:15:00|26951.3|26944.3|26923.8|26916.8|26951.3|26944.3|26923.8|26916.8|38
1653301200000|2022-05-23 10:20:00|26921.3|26914.3|26926.3|26919.3|26928.8|26921.8|26916.3|26909.3|28
1653301500000|2022-05-23 10:25:00|26928.8|26921.8|26946.3|26939.3|26946.3|26939.3|26926.3|26919.3|20
1653301800000|2022-05-23 10:30:00|26948.8|26941.8|26956.3|26949.3|26956.3|26949.3|26941.3|26934.3|44
1653302100000|2022-05-23 10:35:00|26961.3|26954.3|26961.3|26954.3|26961.3|26954.3|26946.3|26939.3|43
1653302400000|2022-05-23 10:40:00|26966.3|26959.3|26971.3|26964.3|26976.3|26969.3|26953.8|26946.8|83
1653302700000|2022-05-23 10:45:00|26973.8|26966.8|26986.3|26979.3|26996.3|26989.3|26966.3|26959.3|106
1653303000000|2022-05-23 10:50:00|26988.8|26981.8|26993.8|26986.8|26996.3|26989.3|26971.3|26964.3|118
1653303300000|2022-05-23 10:55:00|26991.3|26984.3|27021.3|27014.3|27021.3|27014.3|26991.3|26984.3|123
1653303600000|2022-05-23 11:00:00|27018.8|27011.8|27006.3|26999.3|27023.8|27016.8|27001.3|26994.3|152
1653303900000|2022-05-23 11:05:00|27001.3|26994.3|26998.8|26991.8|27001.3|26994.3|26991.3|26984.3|93
1653304200000|2022-05-23 11:10:00|27001.3|26994.3|27003.8|26996.8|27016.3|27009.3|26996.3|26989.3|113
1653304500000|2022-05-23 11:15:00|27006.3|26999.3|26988.8|26981.8|27006.3|26999.3|26976.3|26969.3|75
1653304800000|2022-05-23 11:20:00|26986.3|26979.3|26966.3|26959.3|26991.3|26984.3|26958.8|26951.8|63
1653305100000|2022-05-23 11:25:00|26968.8|26961.8|26981.3|26974.3|26986.3|26979.3|26966.3|26959.3|18
1653305400000|2022-05-23 11:30:00|26983.8|26976.8|26971.3|26964.3|26983.8|26976.8|26966.3|26959.3|44
1653305700000|2022-05-23 11:35:00|26968.8|26961.8|26956.3|26949.3|26971.3|26964.3|26943.8|26936.8|110
1653306000000|2022-05-23 11:40:00|26958.8|26951.8|26968.8|26961.8|26973.8|26966.8|26956.3|26949.3|127
1653306300000|2022-05-23 11:45:00|26971.3|26964.3|26951.3|26944.3|26971.3|26964.3|26946.3|26939.3|30
1653306600000|2022-05-23 11:50:00|26953.8|26946.8|26956.3|26949.3|26976.3|26969.3|26951.3|26944.3|91
1653306900000|2022-05-23 11:55:00|26958.8|26951.8|26986.3|26979.3|26986.3|26979.3|26953.8|26946.8|38
1653307200000|2022-05-23 12:00:00|26983.8|26976.8|27001.3|26994.3|27006.3|26999.3|26976.3|26969.3|136
1653307500000|2022-05-23 12:05:00|27003.8|26996.8|26996.3|26989.3|27016.3|27009.3|26996.3|26989.3|110
1653307800000|2022-05-23 12:10:00|26993.8|26986.8|26991.3|26984.3|27001.3|26994.3|26986.3|26979.3|51
1653308100000|2022-05-23 12:15:00|26993.8|26986.8|27006.3|26999.3|27011.3|27004.3|26986.3|26979.3|51
1653308400000|2022-05-23 12:20:00|27008.8|27001.8|27003.8|26996.8|27011.3|27004.3|26991.3|26984.3|36
1653308700000|2022-05-23 12:25:00|27001.3|26994.3|26971.3|26964.3|27003.8|26996.8|26968.8|26961.8|107
1653309000000|2022-05-23 12:30:00|26973.8|26966.8|26961.3|26954.3|26976.3|26969.3|26956.3|26949.3|61
1653309300000|2022-05-23 12:35:00|26963.8|26956.8|26966.3|26959.3|26976.3|26969.3|26961.3|26954.3|24
1653309600000|2022-05-23 12:40:00|26961.3|26954.3|26958.8|26951.8|26976.3|26969.3|26956.3|26949.3|78
1653309900000|2022-05-23 12:45:00|26961.3|26954.3|26956.3|26949.3|26971.3|26964.3|26951.3|26944.3|33
1653310200000|2022-05-23 12:50:00|26958.8|26951.8|26951.3|26944.3|26971.3|26964.3|26951.3|26944.3|150
1653310500000|2022-05-23 12:55:00|26953.8|26946.8|26961.3|26954.3|26966.3|26959.3|26953.8|26946.8|47
1653310800000|2022-05-23 13:00:00|26963.8|26956.8|26976.3|26969.3|26976.3|26969.3|26946.3|26939.3|98
1653311100000|2022-05-23 13:05:00|26981.3|26974.3|26986.3|26979.3|26986.3|26979.3|26971.3|26964.3|81
1653311400000|2022-05-23 13:10:00|26983.8|26976.8|26991.3|26984.3|26998.8|26991.8|26981.3|26974.3|73
1653311700000|2022-05-23 13:15:00|26993.8|26986.8|26981.3|26974.3|26996.3|26989.3|26976.3|26969.3|80
1653312000000|2022-05-23 13:20:00|26978.8|26971.8|26978.8|26971.8|26983.8|26976.8|26971.3|26964.3|89
1653312300000|2022-05-23 13:25:00|26981.3|26974.3|26956.3|26949.3|26981.3|26974.3|26951.3|26944.3|179
1653312600000|2022-05-23 13:30:00|26958.8|26951.8|26946.3|26939.3|26958.8|26951.8|26916.3|26909.3|594
1653312900000|2022-05-23 13:35:00|26948.8|26941.8|26906.3|26899.3|26951.3|26944.3|26891.3|26884.3|453
1653313200000|2022-05-23 13:40:00|26903.8|26896.8|26963.8|26956.8|26968.8|26961.8|26886.3|26879.3|507
1653313500000|2022-05-23 13:45:00|26961.3|26954.3|27006.3|26999.3|27016.3|27009.3|26951.3|26944.3|251
1653313800000|2022-05-23 13:50:00|27008.8|27001.8|26976.3|26969.3|27026.3|27019.3|26966.3|26959.3|288
1653314100000|2022-05-23 13:55:00|26973.8|26966.8|26941.3|26934.3|26983.8|26976.8|26931.3|26924.3|195
1653314400000|2022-05-23 14:00:00|26938.8|26931.8|26893.8|26886.8|26943.8|26936.8|26868.8|26861.8|358
1653314700000|2022-05-23 14:05:00|26896.3|26889.3|26913.8|26906.8|26931.3|26924.3|26883.8|26876.8|271
1653315000000|2022-05-23 14:10:00|26916.3|26909.3|26946.3|26939.3|26961.3|26954.3|26911.3|26904.3|163
1653315300000|2022-05-23 14:15:00|26948.8|26941.8|26961.3|26954.3|26981.3|26974.3|26926.3|26919.3|332
1653315600000|2022-05-23 14:20:00|26958.8|26951.8|26958.8|26951.8|26978.8|26971.8|26936.3|26929.3|172
1653315900000|2022-05-23 14:25:00|26961.3|26954.3|26986.3|26979.3|26991.3|26984.3|26916.3|26909.3|232
1653316200000|2022-05-23 14:30:00|26988.8|26981.8|26996.3|26989.3|27008.8|27001.8|26966.3|26959.3|353
1653316500000|2022-05-23 14:35:00|26998.8|26991.8|26991.3|26984.3|27006.3|26999.3|26973.8|26966.8|296
1653316800000|2022-05-23 14:40:00|26993.8|26986.8|26996.3|26989.3|27011.3|27004.3|26976.3|26969.3|140
1653317100000|2022-05-23 14:45:00|26998.8|26991.8|26986.3|26979.3|27016.3|27009.3|26961.3|26954.3|176
1653317400000|2022-05-23 14:50:00|26981.3|26974.3|26966.3|26959.3|26991.3|26984.3|26938.8|26931.8|172
1653317700000|2022-05-23 14:55:00|26968.8|26961.8|26976.3|26969.3|26981.3|26974.3|26956.3|26949.3|64
1653318000000|2022-05-23 15:00:00|26973.8|26966.8|27021.3|27014.3|27028.8|27021.8|26966.3|26959.3|230
1653318300000|2022-05-23 15:05:00|27023.8|27016.8|27016.3|27009.3|27031.3|27024.3|27006.3|26999.3|206
1653318600000|2022-05-23 15:10:00|27013.8|27006.8|27036.3|27029.3|27038.8|27031.8|27001.3|26994.3|113
1653318900000|2022-05-23 15:15:00|27038.8|27031.8|27023.8|27016.8|27046.3|27039.3|27021.3|27014.3|316
1653319200000|2022-05-23 15:20:00|27021.3|27014.3|27031.3|27024.3|27041.3|27034.3|27011.3|27004.3|251
1653319500000|2022-05-23 15:25:00|27033.8|27026.8|27051.3|27044.3|27056.3|27049.3|27026.3|27019.3|394
1653319800000|2022-05-23 15:30:00|27048.8|27041.8|27098.8|27091.8|27098.8|27091.8|27046.3|27039.3|548
1653320100000|2022-05-23 15:35:00|27101.3|27094.3|27116.3|27109.3|27116.3|27109.3|27086.3|27079.3|341
1653320400000|2022-05-23 15:40:00|27113.8|27106.8|27106.3|27099.3|27116.3|27109.3|27101.3|27094.3|342
1653320700000|2022-05-23 15:45:00|27108.8|27101.8|27086.3|27079.3|27116.3|27109.3|27068.8|27061.8|403
1653321000000|2022-05-23 15:50:00|27091.3|27084.3|27101.3|27094.3|27106.3|27099.3|27081.3|27074.3|99
1653321300000|2022-05-23 15:55:00|27106.3|27099.3|27091.3|27084.3|27111.3|27104.3|27086.3|27079.3|101
1653321600000|2022-05-23 16:00:00|27093.8|27086.8|27126.3|27119.3|27128.8|27121.8|27076.3|27069.3|197
1653321900000|2022-05-23 16:05:00|27123.8|27116.8|27146.3|27139.3|27151.3|27144.3|27116.3|27109.3|262
1653322200000|2022-05-23 16:10:00|27143.8|27136.8|27116.3|27109.3|27146.3|27139.3|27106.3|27099.3|201
1653322500000|2022-05-23 16:15:00|27118.8|27111.8|27111.3|27104.3|27126.3|27119.3|27096.3|27089.3|145
1653322800000|2022-05-23 16:20:00|27113.8|27106.8|27136.3|27129.3|27141.3|27134.3|27111.3|27104.3|97
1653323100000|2022-05-23 16:25:00|27133.8|27126.8|27096.3|27089.3|27136.3|27129.3|27091.3|27084.3|118
1653323400000|2022-05-23 16:30:00|27101.3|27094.3|27096.3|27089.3|27101.3|27094.3|27076.3|27069.3|37
1653323700000|2022-05-23 16:35:00|27093.8|27086.8|27108.8|27101.8|27111.3|27104.3|27086.3|27079.3|27
1653324000000|2022-05-23 16:40:00|27111.3|27104.3|27096.3|27089.3|27111.3|27104.3|27081.3|27074.3|66
1653324300000|2022-05-23 16:45:00|27098.8|27091.8|27061.3|27054.3|27101.3|27094.3|27056.3|27049.3|86
1653324600000|2022-05-23 16:50:00|27063.8|27056.8|27056.3|27049.3|27073.8|27066.8|27051.3|27044.3|70
1653324900000|2022-05-23 16:55:00|27058.8|27051.8|27068.8|27061.8|27071.3|27064.3|27048.8|27041.8|90
1653325200000|2022-05-23 17:00:00|27071.3|27064.3|27038.8|27031.8|27071.3|27064.3|27036.3|27029.3|149
1653325500000|2022-05-23 17:05:00|27036.3|27029.3|27046.3|27039.3|27048.8|27041.8|27026.3|27019.3|68
1653325800000|2022-05-23 17:10:00|27041.3|27034.3|27051.3|27044.3|27056.3|27049.3|27031.3|27024.3|29
1653326100000|2022-05-23 17:15:00|27048.8|27041.8|27013.8|27006.8|27051.3|27044.3|27006.3|26999.3|198
1653326400000|2022-05-23 17:20:00|27011.3|27004.3|27018.8|27011.8|27023.8|27016.8|26986.3|26979.3|217
1653326700000|2022-05-23 17:25:00|27021.3|27014.3|27028.8|27021.8|27038.8|27031.8|27016.3|27009.3|56
1653327000000|2022-05-23 17:30:00|27026.3|27019.3|27048.8|27041.8|27056.3|27049.3|27008.8|27001.8|105
1653327300000|2022-05-23 17:35:00|27046.3|27039.3|27046.3|27039.3|27056.3|27049.3|27036.3|27029.3|95
1653327600000|2022-05-23 17:40:00|27043.8|27036.8|27051.3|27044.3|27061.3|27054.3|27036.3|27029.3|43
1653327900000|2022-05-23 17:45:00|27048.8|27041.8|27071.3|27064.3|27081.3|27074.3|27046.3|27039.3|68
1653328200000|2022-05-23 17:50:00|27073.8|27066.8|27051.3|27044.3|27076.3|27069.3|27046.3|27039.3|76
1653328500000|2022-05-23 17:55:00|27053.8|27046.8|27073.8|27066.8|27073.8|27066.8|27046.3|27039.3|50
1653328800000|2022-05-23 18:00:00|27071.3|27064.3|27056.3|27049.3|27086.3|27079.3|27046.3|27039.3|75
1653329100000|2022-05-23 18:05:00|27053.8|27046.8|27071.3|27064.3|27076.3|27069.3|27048.8|27041.8|32
1653329400000|2022-05-23 18:10:00|27073.8|27066.8|27091.3|27084.3|27096.3|27089.3|27071.3|27064.3|69
1653329700000|2022-05-23 18:15:00|27093.8|27086.8|27106.3|27099.3|27106.3|27099.3|27081.3|27074.3|85
1653330000000|2022-05-23 18:20:00|27103.8|27096.8|27101.3|27094.3|27111.3|27104.3|27091.3|27084.3|139
1653330300000|2022-05-23 18:25:00|27103.8|27096.8|27096.3|27089.3|27108.8|27101.8|27086.3|27079.3|40
1653330600000|2022-05-23 18:30:00|27093.8|27086.8|27086.3|27079.3|27101.3|27094.3|27083.8|27076.8|108
1653330900000|2022-05-23 18:35:00|27081.3|27074.3|27086.3|27079.3|27096.3|27089.3|27081.3|27074.3|86
1653331200000|2022-05-23 18:40:00|27088.8|27081.8|27116.3|27109.3|27116.3|27109.3|27076.3|27069.3|53
1653331500000|2022-05-23 18:45:00|27113.8|27106.8|27071.3|27064.3|27116.3|27109.3|27066.3|27059.3|106
1653331800000|2022-05-23 18:50:00|27066.3|27059.3|27076.3|27069.3|27083.8|27076.8|27056.3|27049.3|108
1653332100000|2022-05-23 18:55:00|27078.8|27071.8|27066.3|27059.3|27081.3|27074.3|27056.3|27049.3|66
1653332400000|2022-05-23 19:00:00|27068.8|27061.8|27086.3|27079.3|27088.8|27081.8|27063.8|27056.8|40
1653332700000|2022-05-23 19:05:00|27088.8|27081.8|27106.3|27099.3|27106.3|27099.3|27081.3|27074.3|26
1653333000000|2022-05-23 19:10:00|27103.8|27096.8|27066.3|27059.3|27106.3|27099.3|27053.8|27046.8|180
1653333300000|2022-05-23 19:15:00|27063.8|27056.8|27081.3|27074.3|27081.3|27074.3|27056.3|27049.3|131
1653333600000|2022-05-23 19:20:00|27078.8|27071.8|27056.3|27049.3|27086.3|27079.3|27041.3|27034.3|75
1653333900000|2022-05-23 19:25:00|27053.8|27046.8|27056.3|27049.3|27073.8|27066.8|27048.8|27041.8|86
1653334200000|2022-05-23 19:30:00|27053.8|27046.8|27068.8|27061.8|27076.3|27069.3|27046.3|27039.3|123
1653334500000|2022-05-23 19:35:00|27071.3|27064.3|27033.8|27026.8|27096.3|27089.3|27033.8|27026.8|87
1653334800000|2022-05-23 19:40:00|27036.3|27029.3|27036.3|27029.3|27056.3|27049.3|27026.3|27019.3|53
1653335100000|2022-05-23 19:45:00|27031.3|27024.3|27018.8|27011.8|27036.3|27029.3|27011.3|27004.3|149
1653335400000|2022-05-23 19:50:00|27023.8|27016.8|27046.3|27039.3|27066.3|27059.3|27023.8|27016.8|381
1653335700000|2022-05-23 19:55:00|27043.8|27036.8|27088.8|27081.8|27091.3|27084.3|27036.3|27029.3|555
1653336000000|2022-05-23 20:00:00|27086.3|27079.3|27088.8|27081.8|27096.3|27089.3|27081.3|27074.3|136
1653336300000|2022-05-23 20:05:00|27091.3|27084.3|27121.3|27114.3|27121.3|27114.3|27091.3|27084.3|48
1653336600000|2022-05-23 20:10:00|27118.8|27111.8|27108.8|27101.8|27121.3|27114.3|27103.8|27096.8|26
1653336900000|2022-05-23 20:15:00|27111.3|27104.3|27113.8|27106.8|27116.3|27109.3|27108.8|27101.8|29
1653337200000|2022-05-23 20:20:00|27111.3|27104.3|27108.8|27101.8|27111.3|27104.3|27108.8|27101.8|7
1653337800000|2022-05-23 20:30:00|27106.3|27099.3|27108.8|27101.8|27113.8|27106.8|27106.3|27099.3|39
1653338100000|2022-05-23 20:35:00|27106.3|27099.3|27108.8|27101.8|27111.3|27104.3|27106.3|27099.3|5
1653338400000|2022-05-23 20:40:00|27111.3|27104.3|27111.3|27104.3|27113.8|27106.8|27108.8|27101.8|18
1653338700000|2022-05-23 20:45:00|27113.8|27106.8|27108.8|27101.8|27113.8|27106.8|27106.3|27099.3|37
1653339000000|2022-05-23 20:50:00|27111.3|27104.3|27121.3|27114.3|27121.3|27114.3|27111.3|27104.3|23
1653339300000|2022-05-23 20:55:00|27123.8|27116.8|27125.3|27110.3|27130.3|27119.3|27118.8|27110.3|31
1653339600000|2022-05-23 21:00:00|27130.3|27115.3|27117.8|27102.8|27132.8|27117.8|27100.3|27085.3|4
1653340200000|2022-05-23 21:10:00|27120.3|27105.3|27120.3|27105.3|27120.3|27105.3|27120.3|27105.3|0
1653340500000|2022-05-23 21:15:00|27123.3|27093.3|27093|27063|27123.9|27093.9|27087.1|27057.1|9846
1653340800000|2022-05-23 21:20:00|27093.2|27063.2|27083.3|27053.3|27093.2|27063.2|27080.3|27050.3|0
1653341100000|2022-05-23 21:25:00|27083.8|27053.8|27073.5|27043.5|27083.8|27053.8|27068.8|27038.8|0
1653341400000|2022-05-23 21:30:00|27076.2|27046.2|27057.4|27027.4|27076.2|27046.2|27057.4|27027.4|0
1653341700000|2022-05-23 21:35:00|27057.6|27027.6|27049.4|27019.4|27061.8|27031.8|27048.1|27018.1|0
1653342000000|2022-05-23 21:40:00|27050.1|27020.1|27038.8|27008.8|27057.8|27027.8|27036.7|27006.7|0
1653342300000|2022-05-23 21:45:00|27037.9|27007.9|27022.1|26992.1|27054.6|27024.6|27021.4|26991.4|0
1653342600000|2022-05-23 21:50:00|27022.7|26992.7|26966.2|26936.2|27022.7|26992.7|26961.1|26931.1|0
1653342900000|2022-05-23 21:55:00|26966.3|26936.3|26965.5|26935.5|26976.5|26946.5|26965.5|26935.5|0
1653343200000|2022-05-23 22:00:00|26931.3|26901.3|26935.3|26920.3|27002.8|26987.8|26891.9|26861.9|166
1653343500000|2022-05-23 22:05:00|26940.3|26925.3|26935.3|26920.3|26940.3|26925.3|26922.8|26907.8|100
1653343800000|2022-05-23 22:10:00|26937.8|26922.8|26945.3|26930.3|26945.3|26930.3|26932.8|26917.8|35
1653344100000|2022-05-23 22:15:00|26947.8|26932.8|26932.8|26917.8|26947.8|26932.8|26930.3|26915.3|4
1653344400000|2022-05-23 22:20:00|26935.3|26920.3|26912.8|26897.8|26937.8|26922.8|26912.8|26897.8|10
1653344700000|2022-05-23 22:25:00|26915.3|26900.3|26937.8|26922.8|26940.3|26925.3|26915.3|26900.3|26
1653345000000|2022-05-23 22:30:00|26935.3|26920.3|26962.8|26947.8|26962.8|26947.8|26932.8|26917.8|18
1653345300000|2022-05-23 22:35:00|26965.3|26950.3|26950.3|26935.3|26967.8|26952.8|26950.3|26935.3|7
1653345600000|2022-05-23 22:40:00|26952.8|26937.8|26960.3|26945.3|26962.8|26947.8|26947.8|26932.8|15
1653345900000|2022-05-23 22:45:00|26962.8|26947.8|26972.8|26957.8|26975.3|26960.3|26962.8|26947.8|16
1653346200000|2022-05-23 22:50:00|26970.3|26955.3|26967.8|26952.8|26970.3|26955.3|26965.3|26950.3|7
1653346500000|2022-05-23 22:55:00|26970.3|26955.3|26977.8|26962.8|26980.3|26965.3|26967.8|26952.8|7
1653346800000|2022-05-23 23:00:00|26975.3|26960.3|26982.8|26967.8|26985.3|26970.3|26975.3|26960.3|18
1653347100000|2022-05-23 23:05:00|26980.3|26965.3|26990.3|26975.3|26990.3|26975.3|26980.3|26965.3|27
1653347400000|2022-05-23 23:10:00|26987.8|26972.8|26982.8|26967.8|26990.3|26975.3|26980.3|26965.3|45
1653347700000|2022-05-23 23:15:00|26980.3|26965.3|26962.8|26947.8|26982.8|26967.8|26957.8|26942.8|19
1653348000000|2022-05-23 23:20:00|26965.3|26950.3|26967.8|26952.8|26967.8|26952.8|26955.3|26940.3|22
1653348300000|2022-05-23 23:25:00|26965.3|26950.3|26975.3|26960.3|26980.3|26965.3|26962.8|26947.8|95
1653348600000|2022-05-23 23:30:00|26971.3|26964.3|26986.3|26979.3|26986.3|26979.3|26946.3|26939.3|19760
1653348900000|2022-05-23 23:35:00|26991.3|26984.3|26993.8|26986.8|27001.3|26994.3|26988.8|26981.8|142
1653349200000|2022-05-23 23:40:00|26996.3|26989.3|27001.3|26994.3|27021.3|27014.3|26996.3|26989.3|248
1653349500000|2022-05-23 23:45:00|27006.3|26999.3|27006.3|26999.3|27041.3|27034.3|26986.3|26979.3|496
1653349800000|2022-05-23 23:50:00|27011.3|27004.3|27026.3|27019.3|27061.3|27054.3|27006.3|26999.3|231
1653350100000|2022-05-23 23:55:00|27031.3|27024.3|27011.3|27004.3|27046.3|27039.3|27011.3|27004.3|255
1653350400000|2022-05-24 00:00:00|26996.3|26989.3|26936.3|26929.3|27003.8|26996.8|26896.3|26889.3|1815
1653350700000|2022-05-24 00:05:00|26938.8|26931.8|26988.8|26981.8|26996.3|26989.3|26931.3|26924.3|745
1653351000000|2022-05-24 00:10:00|26986.3|26979.3|26961.3|26954.3|26986.3|26979.3|26956.3|26949.3|315
1653351300000|2022-05-24 00:15:00|26963.8|26956.8|26951.3|26944.3|27006.3|26999.3|26946.3|26939.3|588
1653351600000|2022-05-24 00:20:00|26948.8|26941.8|26916.3|26909.3|26963.8|26956.8|26908.8|26901.8|545
1653351900000|2022-05-24 00:25:00|26913.8|26906.8|26891.3|26884.3|26926.3|26919.3|26891.3|26884.3|397
1653352200000|2022-05-24 00:30:00|26886.3|26879.3|26911.3|26904.3|26926.3|26919.3|26881.3|26874.3|486
1653352500000|2022-05-24 00:35:00|26908.8|26901.8|26901.3|26894.3|26918.8|26911.8|26891.3|26884.3|273
1653352800000|2022-05-24 00:40:00|26903.8|26896.8|26896.3|26889.3|26911.3|26904.3|26888.8|26881.8|277
1653353100000|2022-05-24 00:45:00|26893.8|26886.8|26926.3|26919.3|26931.3|26924.3|26883.8|26876.8|374
1653353400000|2022-05-24 00:50:00|26923.8|26916.8|26931.3|26924.3|26936.3|26929.3|26921.3|26914.3|322
1653353700000|2022-05-24 00:55:00|26928.8|26921.8|26886.3|26879.3|26931.3|26924.3|26886.3|26879.3|239
1653354000000|2022-05-24 01:00:00|26891.3|26884.3|26883.8|26876.8|26906.3|26899.3|26876.3|26869.3|321
1653354300000|2022-05-24 01:05:00|26886.3|26879.3|26881.3|26874.3|26891.3|26884.3|26846.3|26839.3|384
1653354600000|2022-05-24 01:10:00|26878.8|26871.8|26853.8|26846.8|26886.3|26879.3|26846.3|26839.3|206
1653354900000|2022-05-24 01:15:00|26851.3|26844.3|26851.3|26844.3|26856.3|26849.3|26808.8|26801.8|547
1653355200000|2022-05-24 01:20:00|26846.3|26839.3|26846.3|26839.3|26876.3|26869.3|26841.3|26834.3|372
1653355500000|2022-05-24 01:25:00|26851.3|26844.3|26871.3|26864.3|26871.3|26864.3|26841.3|26834.3|159
1653355800000|2022-05-24 01:30:00|26866.3|26859.3|26901.3|26894.3|26901.3|26894.3|26861.3|26854.3|329
1653356100000|2022-05-24 01:35:00|26903.8|26896.8|26916.3|26909.3|26931.3|26924.3|26883.8|26876.8|387
1653356400000|2022-05-24 01:40:00|26911.3|26904.3|26943.8|26936.8|26946.3|26939.3|26911.3|26904.3|293
1653356700000|2022-05-24 01:45:00|26941.3|26934.3|26926.3|26919.3|26946.3|26939.3|26921.3|26914.3|328
1653357000000|2022-05-24 01:50:00|26928.8|26921.8|26951.3|26944.3|26956.3|26949.3|26916.3|26909.3|280
1653357300000|2022-05-24 01:55:00|26948.8|26941.8|26911.3|26904.3|26956.3|26949.3|26906.3|26899.3|281
1653357600000|2022-05-24 02:00:00|26916.3|26909.3|26901.3|26894.3|26921.3|26914.3|26881.3|26874.3|313
1653357900000|2022-05-24 02:05:00|26903.8|26896.8|26896.3|26889.3|26911.3|26904.3|26888.8|26881.8|209
1653358200000|2022-05-24 02:10:00|26893.8|26886.8|26891.3|26884.3|26906.3|26899.3|26888.8|26881.8|195
1653358500000|2022-05-24 02:15:00|26893.8|26886.8|26866.3|26859.3|26901.3|26894.3|26861.3|26854.3|197
1653358800000|2022-05-24 02:20:00|26868.8|26861.8|26866.3|26859.3|26881.3|26874.3|26866.3|26859.3|129
1653359100000|2022-05-24 02:25:00|26868.8|26861.8|26866.3|26859.3|26871.3|26864.3|26861.3|26854.3|184
1653359400000|2022-05-24 02:30:00|26868.8|26861.8|26871.3|26864.3|26871.3|26864.3|26861.3|26854.3|114
1653359700000|2022-05-24 02:35:00|26868.8|26861.8|26866.3|26859.3|26871.3|26864.3|26861.3|26854.3|134
1653360000000|2022-05-24 02:40:00|26868.8|26861.8|26856.3|26849.3|26868.8|26861.8|26848.8|26841.8|127
1653360300000|2022-05-24 02:45:00|26851.3|26844.3|26848.8|26841.8|26853.8|26846.8|26841.3|26834.3|187
1653360600000|2022-05-24 02:50:00|26851.3|26844.3|26866.3|26859.3|26868.8|26861.8|26846.3|26839.3|60
1653360900000|2022-05-24 02:55:00|26868.8|26861.8|26871.3|26864.3|26876.3|26869.3|26861.3|26854.3|76
1653361200000|2022-05-24 03:00:00|26868.8|26861.8|26866.3|26859.3|26871.3|26864.3|26856.3|26849.3|104
1653361500000|2022-05-24 03:05:00|26863.8|26856.8|26866.3|26859.3|26868.8|26861.8|26856.3|26849.3|69
1653361800000|2022-05-24 03:10:00|26863.8|26856.8|26861.3|26854.3|26866.3|26859.3|26856.3|26849.3|39
1653362100000|2022-05-24 03:15:00|26858.8|26851.8|26861.3|26854.3|26866.3|26859.3|26856.3|26849.3|70
1653362400000|2022-05-24 03:20:00|26863.8|26856.8|26843.8|26836.8|26866.3|26859.3|26841.3|26834.3|75
1653362700000|2022-05-24 03:25:00|26841.3|26834.3|26846.3|26839.3|26846.3|26839.3|26836.3|26829.3|81
1653363000000|2022-05-24 03:30:00|26841.3|26834.3|26836.3|26829.3|26856.3|26849.3|26836.3|26829.3|177
1653363300000|2022-05-24 03:35:00|26838.8|26831.8|26836.3|26829.3|26851.3|26844.3|26836.3|26829.3|162
1653363600000|2022-05-24 03:40:00|26838.8|26831.8|26841.3|26834.3|26851.3|26844.3|26836.3|26829.3|139
1653363900000|2022-05-24 03:45:00|26846.3|26839.3|26856.3|26849.3|26858.8|26851.8|26846.3|26839.3|56
1653364200000|2022-05-24 03:50:00|26853.8|26846.8|26861.3|26854.3|26866.3|26859.3|26848.8|26841.8|90
1653364500000|2022-05-24 03:55:00|26866.3|26859.3|26866.3|26859.3|26871.3|26864.3|26866.3|26859.3|186
1653364800000|2022-05-24 04:00:00|26863.8|26856.8|26871.3|26864.3|26871.3|26864.3|26861.3|26854.3|81
1653365100000|2022-05-24 04:05:00|26866.3|26859.3|26871.3|26864.3|26876.3|26869.3|26866.3|26859.3|65
1653365400000|2022-05-24 04:10:00|26868.8|26861.8|26851.3|26844.3|26871.3|26864.3|26851.3|26844.3|103
1653365700000|2022-05-24 04:15:00|26848.8|26841.8|26841.3|26834.3|26851.3|26844.3|26836.3|26829.3|183
1653366000000|2022-05-24 04:20:00|26846.3|26839.3|26846.3|26839.3|26851.3|26844.3|26841.3|26834.3|79
1653366300000|2022-05-24 04:25:00|26843.8|26836.8|26846.3|26839.3|26851.3|26844.3|26841.3|26834.3|91
1653366600000|2022-05-24 04:30:00|26843.8|26836.8|26836.3|26829.3|26846.3|26839.3|26836.3|26829.3|64
1653366900000|2022-05-24 04:35:00|26838.8|26831.8|26841.3|26834.3|26846.3|26839.3|26836.3|26829.3|192
1653367200000|2022-05-24 04:40:00|26846.3|26839.3|26841.3|26834.3|26846.3|26839.3|26841.3|26834.3|130
1653367500000|2022-05-24 04:45:00|26836.3|26829.3|26811.3|26804.3|26836.3|26829.3|26811.3|26804.3|217
1653367800000|2022-05-24 04:50:00|26806.3|26799.3|26796.3|26789.3|26816.3|26809.3|26791.3|26784.3|329
1653368100000|2022-05-24 04:55:00|26798.8|26791.8|26796.3|26789.3|26801.3|26794.3|26786.3|26779.3|219
1653368400000|2022-05-24 05:00:00|26793.8|26786.8|26786.3|26779.3|26801.3|26794.3|26778.8|26771.8|281
1653368700000|2022-05-24 05:05:00|26781.3|26774.3|26796.3|26789.3|26796.3|26789.3|26776.3|26769.3|286
1653369000000|2022-05-24 05:10:00|26798.8|26791.8|26756.3|26749.3|26801.3|26794.3|26753.8|26746.8|493
1653369300000|2022-05-24 05:15:00|26751.3|26744.3|26786.3|26779.3|26786.3|26779.3|26751.3|26744.3|474
1653369600000|2022-05-24 05:20:00|26791.3|26784.3|26791.3|26784.3|26796.3|26789.3|26781.3|26774.3|269
1653369900000|2022-05-24 05:25:00|26793.8|26786.8|26776.3|26769.3|26798.8|26791.8|26776.3|26769.3|263
1653370200000|2022-05-24 05:30:00|26778.8|26771.8|26796.3|26789.3|26801.3|26794.3|26771.3|26764.3|237
1653370500000|2022-05-24 05:35:00|26798.8|26791.8|26796.3|26789.3|26811.3|26804.3|26771.3|26764.3|437
1653370800000|2022-05-24 05:40:00|26793.8|26786.8|26763.8|26756.8|26796.3|26789.3|26761.3|26754.3|443
1653371100000|2022-05-24 05:45:00|26761.3|26754.3|26771.3|26764.3|26781.3|26774.3|26761.3|26754.3|373
1653371400000|2022-05-24 05:50:00|26766.3|26759.3|26771.3|26764.3|26771.3|26764.3|26761.3|26754.3|402
1653371700000|2022-05-24 05:55:00|26776.3|26769.3|26761.3|26754.3|26781.3|26774.3|26761.3|26754.3|961
1653372000000|2022-05-24 06:00:00|26756.3|26749.3|26776.3|26769.3|26781.3|26774.3|26736.3|26729.3|1744
1653372300000|2022-05-24 06:05:00|26781.3|26774.3|26771.3|26764.3|26786.3|26779.3|26746.3|26739.3|1016
1653372600000|2022-05-24 06:10:00|26773.8|26766.8|26746.3|26739.3|26776.3|26769.3|26741.3|26734.3|491
1653372900000|2022-05-24 06:15:00|26748.8|26741.8|26738.8|26731.8|26756.3|26749.3|26736.3|26729.3|319
1653373200000|2022-05-24 06:20:00|26741.3|26734.3|26751.3|26744.3|26756.3|26749.3|26741.3|26734.3|205
1653373500000|2022-05-24 06:25:00|26753.8|26746.8|26763.8|26756.8|26763.8|26756.8|26751.3|26744.3|75
1653373800000|2022-05-24 06:30:00|26766.3|26759.3|26763.8|26756.8|26776.3|26769.3|26763.8|26756.8|111
1653374100000|2022-05-24 06:35:00|26766.3|26759.3|26723.8|26716.8|26766.3|26759.3|26721.3|26714.3|81
1653374400000|2022-05-24 06:40:00|26728.8|26721.8|26731.3|26724.3|26741.3|26734.3|26721.3|26714.3|86
1653374700000|2022-05-24 06:45:00|26728.8|26721.8|26721.3|26714.3|26731.3|26724.3|26716.3|26709.3|70
1653375000000|2022-05-24 06:50:00|26723.8|26716.8|26748.8|26741.8|26748.8|26741.8|26723.8|26716.8|19
1653375300000|2022-05-24 06:55:00|26746.3|26739.3|26733.8|26726.8|26746.3|26739.3|26731.3|26724.3|53
1653375600000|2022-05-24 07:00:00|26738.8|26731.8|26756.3|26749.3|26773.8|26766.8|26738.8|26731.8|110
1653375900000|2022-05-24 07:05:00|26753.8|26746.8|26726.3|26719.3|26756.3|26749.3|26726.3|26719.3|151
1653376200000|2022-05-24 07:10:00|26721.3|26714.3|26761.3|26754.3|26768.8|26761.8|26708.8|26701.8|132
1653376500000|2022-05-24 07:15:00|26763.8|26756.8|26743.8|26736.8|26771.3|26764.3|26738.8|26731.8|66
1653376800000|2022-05-24 07:20:00|26741.3|26734.3|26748.8|26741.8|26753.8|26746.8|26736.3|26729.3|56
1653377100000|2022-05-24 07:25:00|26751.3|26744.3|26743.8|26736.8|26758.8|26751.8|26726.3|26719.3|100
1653377400000|2022-05-24 07:30:00|26746.3|26739.3|26761.3|26754.3|26776.3|26769.3|26746.3|26739.3|363
1653377700000|2022-05-24 07:35:00|26758.8|26751.8|26716.3|26709.3|26766.3|26759.3|26701.3|26694.3|213
1653378000000|2022-05-24 07:40:00|26713.8|26706.8|26686.3|26679.3|26721.3|26714.3|26676.3|26669.3|239
1653378300000|2022-05-24 07:45:00|26683.8|26676.8|26691.3|26684.3|26701.3|26694.3|26666.3|26659.3|165
1653378600000|2022-05-24 07:50:00|26688.8|26681.8|26711.3|26704.3|26711.3|26704.3|26671.3|26664.3|209
1653378900000|2022-05-24 07:55:00|26708.8|26701.8|26726.3|26719.3|26733.8|26726.8|26703.8|26696.8|115
1653379200000|2022-05-24 08:00:00|26723.8|26716.8|26736.3|26729.3|26741.3|26734.3|26721.3|26714.3|80
1653379500000|2022-05-24 08:05:00|26738.8|26731.8|26746.3|26739.3|26751.3|26744.3|26726.3|26719.3|50
1653379800000|2022-05-24 08:10:00|26743.8|26736.8|26761.3|26754.3|26766.3|26759.3|26738.8|26731.8|110
1653380100000|2022-05-24 08:15:00|26763.8|26756.8|26741.3|26734.3|26768.8|26761.8|26731.3|26724.3|110
1653380400000|2022-05-24 08:20:00|26743.8|26736.8|26753.8|26746.8|26756.3|26749.3|26726.3|26719.3|59
1653380700000|2022-05-24 08:25:00|26756.3|26749.3|26766.3|26759.3|26768.8|26761.8|26746.3|26739.3|43
1653381000000|2022-05-24 08:30:00|26771.3|26764.3|26756.3|26749.3|26771.3|26764.3|26746.3|26739.3|80
1653381300000|2022-05-24 08:35:00|26753.8|26746.8|26751.3|26744.3|26756.3|26749.3|26736.3|26729.3|86
1653381600000|2022-05-24 08:40:00|26748.8|26741.8|26723.8|26716.8|26748.8|26741.8|26721.3|26714.3|58
1653381900000|2022-05-24 08:45:00|26721.3|26714.3|26736.3|26729.3|26746.3|26739.3|26716.3|26709.3|71
1653382200000|2022-05-24 08:50:00|26733.8|26726.8|26696.3|26689.3|26733.8|26726.8|26686.3|26679.3|232
1653382500000|2022-05-24 08:55:00|26698.8|26691.8|26706.3|26699.3|26713.8|26706.8|26696.3|26689.3|80
1653382800000|2022-05-24 09:00:00|26708.8|26701.8|26706.3|26699.3|26721.3|26714.3|26703.8|26696.8|94
1653383100000|2022-05-24 09:05:00|26708.8|26701.8|26711.3|26704.3|26711.3|26704.3|26696.3|26689.3|89
1653383400000|2022-05-24 09:10:00|26708.8|26701.8|26721.3|26714.3|26726.3|26719.3|26701.3|26694.3|95
1653383700000|2022-05-24 09:15:00|26726.3|26719.3|26716.3|26709.3|26733.8|26726.8|26713.8|26706.8|52
1653384000000|2022-05-24 09:20:00|26718.8|26711.8|26711.3|26704.3|26726.3|26719.3|26708.8|26701.8|34
1653384300000|2022-05-24 09:25:00|26708.8|26701.8|26716.3|26709.3|26726.3|26719.3|26706.3|26699.3|67
1653384600000|2022-05-24 09:30:00|26718.8|26711.8|26721.3|26714.3|26721.3|26714.3|26706.3|26699.3|74
1653384900000|2022-05-24 09:35:00|26718.8|26711.8|26741.3|26734.3|26741.3|26734.3|26716.3|26709.3|39
1653385200000|2022-05-24 09:40:00|26746.3|26739.3|26736.3|26729.3|26746.3|26739.3|26728.8|26721.8|26
1653385500000|2022-05-24 09:45:00|26733.8|26726.8|26761.3|26754.3|26761.3|26754.3|26733.8|26726.8|80
1653385800000|2022-05-24 09:50:00|26756.3|26749.3|26758.8|26751.8|26761.3|26754.3|26751.3|26744.3|31
1653386100000|2022-05-24 09:55:00|26761.3|26754.3|26763.8|26756.8|26776.3|26769.3|26758.8|26751.8|65
1653386400000|2022-05-24 10:00:00|26766.3|26759.3|26756.3|26749.3|26766.3|26759.3|26751.3|26744.3|42
1653386700000|2022-05-24 10:05:00|26753.8|26746.8|26776.3|26769.3|26776.3|26769.3|26751.3|26744.3|51
1653387000000|2022-05-24 10:10:00|26773.8|26766.8|26776.3|26769.3|26781.3|26774.3|26771.3|26764.3|94
1653387300000|2022-05-24 10:15:00|26773.8|26766.8|26791.3|26784.3|26791.3|26784.3|26771.3|26764.3|83
1653387600000|2022-05-24 10:20:00|26788.8|26781.8|26791.3|26784.3|26801.3|26794.3|26786.3|26779.3|73
1653387900000|2022-05-24 10:25:00|26788.8|26781.8|26791.3|26784.3|26801.3|26794.3|26786.3|26779.3|76
1653388200000|2022-05-24 10:30:00|26793.8|26786.8|26786.3|26779.3|26801.3|26794.3|26786.3|26779.3|86
1653388500000|2022-05-24 10:35:00|26788.8|26781.8|26791.3|26784.3|26796.3|26789.3|26781.3|26774.3|55
1653388800000|2022-05-24 10:40:00|26788.8|26781.8|26791.3|26784.3|26798.8|26791.8|26786.3|26779.3|50
1653389100000|2022-05-24 10:45:00|26793.8|26786.8|26786.3|26779.3|26798.8|26791.8|26781.3|26774.3|34
1653389400000|2022-05-24 10:50:00|26783.8|26776.8|26781.3|26774.3|26791.3|26784.3|26776.3|26769.3|29
1653389700000|2022-05-24 10:55:00|26778.8|26771.8|26791.3|26784.3|26796.3|26789.3|26778.8|26771.8|38
1653390000000|2022-05-24 11:00:00|26796.3|26789.3|26811.3|26804.3|26816.3|26809.3|26796.3|26789.3|109
1653390300000|2022-05-24 11:05:00|26813.8|26806.8|26841.3|26834.3|26843.8|26836.8|26811.3|26804.3|129
1653390600000|2022-05-24 11:10:00|26838.8|26831.8|26828.8|26821.8|26841.3|26834.3|26826.3|26819.3|100
1653390900000|2022-05-24 11:15:00|26826.3|26819.3|26831.3|26824.3|26836.3|26829.3|26821.3|26814.3|48
1653391200000|2022-05-24 11:20:00|26833.8|26826.8|26811.3|26804.3|26836.3|26829.3|26806.3|26799.3|53
1653391500000|2022-05-24 11:25:00|26808.8|26801.8|26811.3|26804.3|26816.3|26809.3|26806.3|26799.3|32
1653391800000|2022-05-24 11:30:00|26813.8|26806.8|26821.3|26814.3|26826.3|26819.3|26811.3|26804.3|44
1653392100000|2022-05-24 11:35:00|26823.8|26816.8|26788.8|26781.8|26826.3|26819.3|26781.3|26774.3|133
1653392400000|2022-05-24 11:40:00|26791.3|26784.3|26796.3|26789.3|26798.8|26791.8|26776.3|26769.3|70
1653392700000|2022-05-24 11:45:00|26791.3|26784.3|26786.3|26779.3|26796.3|26789.3|26781.3|26774.3|33
1653393000000|2022-05-24 11:50:00|26783.8|26776.8|26771.3|26764.3|26786.3|26779.3|26768.8|26761.8|51
1653393300000|2022-05-24 11:55:00|26768.8|26761.8|26781.3|26774.3|26781.3|26774.3|26761.3|26754.3|41
1653393600000|2022-05-24 12:00:00|26776.3|26769.3|26781.3|26774.3|26781.3|26774.3|26761.3|26754.3|54
1653393900000|2022-05-24 12:05:00|26778.8|26771.8|26753.8|26746.8|26781.3|26774.3|26748.8|26741.8|82
1653394200000|2022-05-24 12:10:00|26756.3|26749.3|26763.8|26756.8|26771.3|26764.3|26751.3|26744.3|43
1653394500000|2022-05-24 12:15:00|26766.3|26759.3|26768.8|26761.8|26771.3|26764.3|26758.8|26751.8|40
1653394800000|2022-05-24 12:20:00|26771.3|26764.3|26756.3|26749.3|26771.3|26764.3|26751.3|26744.3|39
1653395100000|2022-05-24 12:25:00|26758.8|26751.8|26771.3|26764.3|26781.3|26774.3|26756.3|26749.3|108
1653395400000|2022-05-24 12:30:00|26766.3|26759.3|26783.8|26776.8|26791.3|26784.3|26761.3|26754.3|64
1653395700000|2022-05-24 12:35:00|26786.3|26779.3|26796.3|26789.3|26801.3|26794.3|26781.3|26774.3|39
1653396000000|2022-05-24 12:40:00|26798.8|26791.8|26801.3|26794.3|26806.3|26799.3|26796.3|26789.3|45
1653396300000|2022-05-24 12:45:00|26798.8|26791.8|26806.3|26799.3|26811.3|26804.3|26796.3|26789.3|54
1653396600000|2022-05-24 12:50:00|26803.8|26796.8|26796.3|26789.3|26816.3|26809.3|26796.3|26789.3|29
1653396900000|2022-05-24 12:55:00|26801.3|26794.3|26786.3|26779.3|26801.3|26794.3|26778.8|26771.8|72
1653397200000|2022-05-24 13:00:00|26791.3|26784.3|26778.8|26771.8|26791.3|26784.3|26766.3|26759.3|89
1653397500000|2022-05-24 13:05:00|26781.3|26774.3|26771.3|26764.3|26781.3|26774.3|26771.3|26764.3|69
1653397800000|2022-05-24 13:10:00|26773.8|26766.8|26776.3|26769.3|26781.3|26774.3|26771.3|26764.3|32
1653398100000|2022-05-24 13:15:00|26778.8|26771.8|26781.3|26774.3|26786.3|26779.3|26776.3|26769.3|60
1653398400000|2022-05-24 13:20:00|26783.8|26776.8|26786.3|26779.3|26796.3|26789.3|26781.3|26774.3|100
1653398700000|2022-05-24 13:25:00|26781.3|26774.3|26766.3|26759.3|26781.3|26774.3|26763.8|26756.8|106
1653399000000|2022-05-24 13:30:00|26771.3|26764.3|26718.8|26711.8|26781.3|26774.3|26706.3|26699.3|700
1653399300000|2022-05-24 13:35:00|26721.3|26714.3|26681.3|26674.3|26728.8|26721.8|26681.3|26674.3|481
1653399600000|2022-05-24 13:40:00|26683.8|26676.8|26703.8|26696.8|26711.3|26704.3|26681.3|26674.3|273
1653399900000|2022-05-24 13:45:00|26701.3|26694.3|26681.3|26674.3|26716.3|26709.3|26671.3|26664.3|474
1653400200000|2022-05-24 13:50:00|26683.8|26676.8|26693.8|26686.8|26726.3|26719.3|26678.8|26671.8|258
1653400500000|2022-05-24 13:55:00|26696.3|26689.3|26671.3|26664.3|26706.3|26699.3|26671.3|26664.3|166
1653400800000|2022-05-24 14:00:00|26668.8|26661.8|26616.3|26609.3|26668.8|26661.8|26601.3|26594.3|566
1653401100000|2022-05-24 14:05:00|26618.8|26611.8|26583.8|26576.8|26631.3|26624.3|26581.3|26574.3|417
1653401400000|2022-05-24 14:10:00|26586.3|26579.3|26556.3|26549.3|26598.8|26591.8|26551.3|26544.3|668
1653401700000|2022-05-24 14:15:00|26551.3|26544.3|26551.3|26544.3|26571.3|26564.3|26536.3|26529.3|656
1653402000000|2022-05-24 14:20:00|26553.8|26546.8|26568.8|26561.8|26596.3|26589.3|26551.3|26544.3|612
1653402300000|2022-05-24 14:25:00|26571.3|26564.3|26596.3|26589.3|26603.8|26596.8|26556.3|26549.3|298
1653402600000|2022-05-24 14:30:00|26593.8|26586.8|26563.8|26556.8|26598.8|26591.8|26563.8|26556.8|265
1653402900000|2022-05-24 14:35:00|26566.3|26559.3|26571.3|26564.3|26591.3|26584.3|26556.3|26549.3|219
1653403200000|2022-05-24 14:40:00|26566.3|26559.3|26571.3|26564.3|26596.3|26589.3|26551.3|26544.3|231
1653403500000|2022-05-24 14:45:00|26568.8|26561.8|26526.3|26519.3|26588.8|26581.8|26526.3|26519.3|170
1653403800000|2022-05-24 14:50:00|26528.8|26521.8|26536.3|26529.3|26548.8|26541.8|26516.3|26509.3|169
1653404100000|2022-05-24 14:55:00|26533.8|26526.8|26561.3|26554.3|26563.8|26556.8|26528.8|26521.8|160
1653404400000|2022-05-24 15:00:00|26556.3|26549.3|26568.8|26561.8|26591.3|26584.3|26551.3|26544.3|195
1653404700000|2022-05-24 15:05:00|26566.3|26559.3|26563.8|26556.8|26586.3|26579.3|26551.3|26544.3|335
1653405000000|2022-05-24 15:10:00|26566.3|26559.3|26551.3|26544.3|26576.3|26569.3|26546.3|26539.3|201
1653405300000|2022-05-24 15:15:00|26556.3|26549.3|26536.3|26529.3|26593.8|26586.8|26536.3|26529.3|258
1653405600000|2022-05-24 15:20:00|26538.8|26531.8|26546.3|26539.3|26556.3|26549.3|26516.3|26509.3|190
1653405900000|2022-05-24 15:25:00|26548.8|26541.8|26566.3|26559.3|26566.3|26559.3|26541.3|26534.3|353
1653406200000|2022-05-24 15:30:00|26568.8|26561.8|26566.3|26559.3|26576.3|26569.3|26541.3|26534.3|281
1653406500000|2022-05-24 15:35:00|26561.3|26554.3|26566.3|26559.3|26576.3|26569.3|26546.3|26539.3|137
1653406800000|2022-05-24 15:40:00|26561.3|26554.3|26606.3|26599.3|26611.3|26604.3|26561.3|26554.3|176
1653407100000|2022-05-24 15:45:00|26611.3|26604.3|26646.3|26639.3|26651.3|26644.3|26611.3|26604.3|349
1653407400000|2022-05-24 15:50:00|26648.8|26641.8|26618.8|26611.8|26651.3|26644.3|26616.3|26609.3|158
1653407700000|2022-05-24 15:55:00|26616.3|26609.3|26616.3|26609.3|26646.3|26639.3|26611.3|26604.3|200
1653408000000|2022-05-24 16:00:00|26613.8|26606.8|26626.3|26619.3|26628.8|26621.8|26601.3|26594.3|204
1653408300000|2022-05-24 16:05:00|26623.8|26616.8|26651.3|26644.3|26656.3|26649.3|26611.3|26604.3|246
1653408600000|2022-05-24 16:10:00|26648.8|26641.8|26681.3|26674.3|26681.3|26674.3|26641.3|26634.3|206
1653408900000|2022-05-24 16:15:00|26686.3|26679.3|26681.3|26674.3|26718.8|26711.8|26671.3|26664.3|473
1653409200000|2022-05-24 16:20:00|26683.8|26676.8|26658.8|26651.8|26683.8|26676.8|26646.3|26639.3|155
1653409500000|2022-05-24 16:25:00|26656.3|26649.3|26641.3|26634.3|26676.3|26669.3|26641.3|26634.3|194
1653409800000|2022-05-24 16:30:00|26638.8|26631.8|26621.3|26614.3|26656.3|26649.3|26616.3|26609.3|226
1653410100000|2022-05-24 16:35:00|26623.8|26616.8|26591.3|26584.3|26626.3|26619.3|26581.3|26574.3|167
1653410400000|2022-05-24 16:40:00|26593.8|26586.8|26581.3|26574.3|26598.8|26591.8|26576.3|26569.3|146
1653410700000|2022-05-24 16:45:00|26578.8|26571.8|26598.8|26591.8|26603.8|26596.8|26576.3|26569.3|82
1653411000000|2022-05-24 16:50:00|26601.3|26594.3|26601.3|26594.3|26603.8|26596.8|26586.3|26579.3|106
1653411300000|2022-05-24 16:55:00|26603.8|26596.8|26618.8|26611.8|26641.3|26634.3|26603.8|26596.8|113
1653411600000|2022-05-24 17:00:00|26616.3|26609.3|26566.3|26559.3|26618.8|26611.8|26566.3|26559.3|115
1653411900000|2022-05-24 17:05:00|26568.8|26561.8|26586.3|26579.3|26596.3|26589.3|26566.3|26559.3|124
1653412200000|2022-05-24 17:10:00|26583.8|26576.8|26581.3|26574.3|26596.3|26589.3|26578.8|26571.8|90
1653412500000|2022-05-24 17:15:00|26576.3|26569.3|26591.3|26584.3|26611.3|26604.3|26573.8|26566.8|95
1653412800000|2022-05-24 17:20:00|26593.8|26586.8|26583.8|26576.8|26596.3|26589.3|26571.3|26564.3|56
1653413100000|2022-05-24 17:25:00|26581.3|26574.3|26611.3|26604.3|26621.3|26614.3|26576.3|26569.3|37
1653413400000|2022-05-24 17:30:00|26608.8|26601.8|26601.3|26594.3|26611.3|26604.3|26581.3|26574.3|49
1653413700000|2022-05-24 17:35:00|26603.8|26596.8|26636.3|26629.3|26636.3|26629.3|26596.3|26589.3|135
1653414000000|2022-05-24 17:40:00|26633.8|26626.8|26656.3|26649.3|26678.8|26671.8|26631.3|26624.3|254
1653414300000|2022-05-24 17:45:00|26658.8|26651.8|26671.3|26664.3|26688.8|26681.8|26646.3|26639.3|128
1653414600000|2022-05-24 17:50:00|26668.8|26661.8|26683.8|26676.8|26691.3|26684.3|26653.8|26646.8|244
1653414900000|2022-05-24 17:55:00|26681.3|26674.3|26676.3|26669.3|26696.3|26689.3|26661.3|26654.3|95
1653415200000|2022-05-24 18:00:00|26678.8|26671.8|26643.8|26636.8|26681.3|26674.3|26643.8|26636.8|77
1653415500000|2022-05-24 18:05:00|26646.3|26639.3|26691.3|26684.3|26706.3|26699.3|26641.3|26634.3|176
1653415800000|2022-05-24 18:10:00|26688.8|26681.8|26696.3|26689.3|26731.3|26724.3|26686.3|26679.3|320
1653416100000|2022-05-24 18:15:00|26701.3|26694.3|26661.3|26654.3|26701.3|26694.3|26651.3|26644.3|220
1653416400000|2022-05-24 18:20:00|26658.8|26651.8|26671.3|26664.3|26671.3|26664.3|26641.3|26634.3|573
1653416700000|2022-05-24 18:25:00|26673.8|26666.8|26651.3|26644.3|26691.3|26684.3|26651.3|26644.3|291
1653417000000|2022-05-24 18:30:00|26646.3|26639.3|26671.3|26664.3|26671.3|26664.3|26636.3|26629.3|328
1653417300000|2022-05-24 18:35:00|26676.3|26669.3|26688.8|26681.8|26698.8|26691.8|26661.3|26654.3|107
1653417600000|2022-05-24 18:40:00|26691.3|26684.3|26621.3|26614.3|26696.3|26689.3|26621.3|26614.3|139
1653417900000|2022-05-24 18:45:00|26618.8|26611.8|26576.3|26569.3|26623.8|26616.8|26566.3|26559.3|671
1653418200000|2022-05-24 18:50:00|26573.8|26566.8|26573.8|26566.8|26586.3|26579.3|26561.3|26554.3|198
1653418500000|2022-05-24 18:55:00|26576.3|26569.3|26591.3|26584.3|26591.3|26584.3|26556.3|26549.3|166
1653418800000|2022-05-24 19:00:00|26588.8|26581.8|26621.3|26614.3|26631.3|26624.3|26581.3|26574.3|215
1653419100000|2022-05-24 19:05:00|26618.8|26611.8|26626.3|26619.3|26646.3|26639.3|26616.3|26609.3|175
1653419400000|2022-05-24 19:10:00|26628.8|26621.8|26641.3|26634.3|26651.3|26644.3|26626.3|26619.3|118
1653419700000|2022-05-24 19:15:00|26643.8|26636.8|26621.3|26614.3|26656.3|26649.3|26616.3|26609.3|153
1653420000000|2022-05-24 19:20:00|26623.8|26616.8|26631.3|26624.3|26641.3|26634.3|26591.3|26584.3|321
1653420300000|2022-05-24 19:25:00|26626.3|26619.3|26651.3|26644.3|26658.8|26651.8|26618.8|26611.8|92
1653420600000|2022-05-24 19:30:00|26653.8|26646.8|26658.8|26651.8|26663.8|26656.8|26641.3|26634.3|154
1653420900000|2022-05-24 19:35:00|26661.3|26654.3|26736.3|26729.3|26756.3|26749.3|26661.3|26654.3|803
1653421200000|2022-05-24 19:40:00|26741.3|26734.3|26711.3|26704.3|26758.8|26751.8|26711.3|26704.3|328
1653421500000|2022-05-24 19:45:00|26708.8|26701.8|26731.3|26724.3|26753.8|26746.8|26708.8|26701.8|207
1653421800000|2022-05-24 19:50:00|26741.3|26734.3|26661.3|26654.3|26741.3|26734.3|26656.3|26649.3|417
1653422100000|2022-05-24 19:55:00|26658.8|26651.8|26686.3|26679.3|26691.3|26684.3|26651.3|26644.3|535
1653422400000|2022-05-24 20:00:00|26688.8|26681.8|26716.3|26709.3|26723.8|26716.8|26686.3|26679.3|151
1653422700000|2022-05-24 20:05:00|26713.8|26706.8|26711.3|26704.3|26716.3|26709.3|26701.3|26694.3|25
1653423000000|2022-05-24 20:10:00|26708.8|26701.8|26708.8|26701.8|26711.3|26704.3|26701.3|26694.3|16
1653423300000|2022-05-24 20:15:00|26711.3|26704.3|26703.8|26696.8|26716.3|26709.3|26698.8|26691.8|33
1653423600000|2022-05-24 20:20:00|26701.3|26694.3|26678.8|26671.8|26701.3|26694.3|26673.8|26666.8|19
1653423900000|2022-05-24 20:25:00|26676.3|26669.3|26676.3|26669.3|26678.8|26671.8|26671.3|26664.3|19
1653424200000|2022-05-24 20:30:00|26678.8|26671.8|26686.3|26679.3|26686.3|26679.3|26673.8|26666.8|81
1653424500000|2022-05-24 20:35:00|26688.8|26681.8|26673.8|26666.8|26688.8|26681.8|26651.3|26644.3|426
1653424800000|2022-05-24 20:40:00|26676.3|26669.3|26691.3|26684.3|26691.3|26684.3|26676.3|26669.3|85
1653425100000|2022-05-24 20:45:00|26688.8|26681.8|26693.8|26686.8|26698.8|26691.8|26683.8|26676.8|82
1653425400000|2022-05-24 20:50:00|26691.3|26684.3|26693.8|26686.8|26696.3|26689.3|26688.8|26681.8|27
1653425700000|2022-05-24 20:55:00|26688.8|26681.8|26695.3|26680.3|26696.3|26689.3|26681.3|26667.8|96
1653426000000|2022-05-24 21:00:00|26682.8|26667.8|26697.8|26682.8|26697.8|26682.8|26677.8|26662.8|0
1653426300000|2022-05-24 21:05:00|26700.3|26685.3|26722.8|26707.8|26735.3|26720.3|26700.3|26685.3|18
1653426600000|2022-05-24 21:10:00|26720.3|26705.3|26725.3|26710.3|26725.3|26710.3|26717.8|26702.8|1
1653426900000|2022-05-24 21:15:00|26724.6|26694.6|26718.4|26688.4|26726.2|26696.2|26709.6|26679.6|10772
1653427200000|2022-05-24 21:20:00|26703.4|26673.4|26702.4|26672.4|26703.5|26673.5|26700|26670|0
1653427500000|2022-05-24 21:25:00|26702.2|26672.2|26702.1|26672.1|26703.1|26673.1|26701.2|26671.2|0
1653427800000|2022-05-24 21:30:00|26699.5|26669.5|26701.9|26671.9|26701.9|26671.9|26699.5|26669.5|0
1653428100000|2022-05-24 21:35:00|26702.8|26672.8|26703.2|26673.2|26703.9|26673.9|26702.8|26672.8|0
1653428400000|2022-05-24 21:40:00|26703.9|26673.9|26703.4|26673.4|26704.1|26674.1|26703.4|26673.4|0
1653428700000|2022-05-24 21:45:00|26703.5|26673.5|26699.9|26669.9|26703.6|26673.6|26699.9|26669.9|0
1653429000000|2022-05-24 21:50:00|26701.2|26671.2|26700.4|26670.4|26703.2|26673.2|26698|26668|0
1653429300000|2022-05-24 21:55:00|26700.8|26670.8|26699.6|26669.6|26700.8|26670.8|26698.8|26668.8|0
1653429600000|2022-05-24 22:00:00|26698.8|26668.8|26740.3|26725.3|26740.3|26725.3|26698.8|26668.8|97
1653429900000|2022-05-24 22:05:00|26737.8|26722.8|26752.8|26737.8|26765.3|26750.3|26737.8|26722.8|135
1653430200000|2022-05-24 22:10:00|26755.3|26740.3|26765.3|26750.3|26767.8|26752.8|26755.3|26740.3|18
1653430500000|2022-05-24 22:15:00|26760.3|26745.3|26780.3|26765.3|26785.3|26770.3|26760.3|26745.3|38
1653430800000|2022-05-24 22:20:00|26777.8|26762.8|26772.8|26757.8|26782.8|26767.8|26767.8|26752.8|17
1653431100000|2022-05-24 22:25:00|26775.3|26760.3|26772.8|26757.8|26785.3|26770.3|26772.8|26757.8|21
1653431400000|2022-05-24 22:30:00|26770.3|26755.3|26780.3|26765.3|26780.3|26765.3|26767.8|26752.8|9
1653431700000|2022-05-24 22:35:00|26782.8|26767.8|26785.3|26770.3|26792.8|26777.8|26782.8|26767.8|16
1653432000000|2022-05-24 22:40:00|26787.8|26772.8|26782.8|26767.8|26787.8|26772.8|26780.3|26765.3|1
1653432300000|2022-05-24 22:45:00|26787.8|26772.8|26782.8|26767.8|26787.8|26772.8|26780.3|26765.3|51
1653432600000|2022-05-24 22:50:00|26780.3|26765.3|26767.8|26752.8|26780.3|26765.3|26767.8|26752.8|2
1653432900000|2022-05-24 22:55:00|26770.3|26755.3|26772.8|26757.8|26775.3|26760.3|26767.8|26752.8|2
1653433200000|2022-05-24 23:00:00|26775.3|26760.3|26777.8|26762.8|26780.3|26765.3|26770.3|26755.3|35
1653433500000|2022-05-24 23:05:00|26780.3|26765.3|26802.8|26787.8|26810.3|26795.3|26780.3|26765.3|111
1653433800000|2022-05-24 23:10:00|26805.3|26790.3|26820.3|26805.3|26825.3|26810.3|26805.3|26790.3|24
1653434100000|2022-05-24 23:15:00|26817.8|26802.8|26807.8|26792.8|26820.3|26805.3|26807.8|26792.8|2
1653434400000|2022-05-24 23:20:00|26810.3|26795.3|26805.3|26790.3|26810.3|26795.3|26802.8|26787.8|8
1653434700000|2022-05-24 23:25:00|26802.8|26787.8|26800.3|26785.3|26802.8|26787.8|26787.8|26772.8|13
1653435000000|2022-05-24 23:30:00|26795.3|26780.3|26816.3|26809.3|26821.3|26814.3|26786.3|26779.3|22860
1653435300000|2022-05-24 23:35:00|26818.8|26811.8|26806.3|26799.3|26821.3|26814.3|26801.3|26794.3|163
1653435600000|2022-05-24 23:40:00|26801.3|26794.3|26786.3|26779.3|26811.3|26804.3|26786.3|26779.3|133
1653435900000|2022-05-24 23:45:00|26791.3|26784.3|26756.3|26749.3|26791.3|26784.3|26756.3|26749.3|403
1653436200000|2022-05-24 23:50:00|26758.8|26751.8|26746.3|26739.3|26771.3|26764.3|26741.3|26734.3|185
1653436500000|2022-05-24 23:55:00|26748.8|26741.8|26746.3|26739.3|26756.3|26749.3|26731.3|26724.3|251
1653436800000|2022-05-25 00:00:00|26733.8|26726.8|26698.8|26691.8|26736.3|26729.3|26691.3|26684.3|1243
1653437100000|2022-05-25 00:05:00|26696.3|26689.3|26696.3|26689.3|26751.3|26744.3|26686.3|26679.3|550
1653437400000|2022-05-25 00:10:00|26691.3|26684.3|26611.3|26604.3|26691.3|26684.3|26606.3|26599.3|777
1653437700000|2022-05-25 00:15:00|26616.3|26609.3|26601.3|26594.3|26636.3|26629.3|26586.3|26579.3|1012
1653438000000|2022-05-25 00:20:00|26606.3|26599.3|26606.3|26599.3|26621.3|26614.3|26586.3|26579.3|609
1653438300000|2022-05-25 00:25:00|26608.8|26601.8|26651.3|26644.3|26651.3|26644.3|26586.3|26579.3|564
1653438600000|2022-05-25 00:30:00|26653.8|26646.8|26641.3|26634.3|26666.3|26659.3|26621.3|26614.3|399
1653438900000|2022-05-25 00:35:00|26638.8|26631.8|26646.3|26639.3|26656.3|26649.3|26621.3|26614.3|265
1653439200000|2022-05-25 00:40:00|26648.8|26641.8|26681.3|26674.3|26681.3|26674.3|26646.3|26639.3|288
1653439500000|2022-05-25 00:45:00|26678.8|26671.8|26671.3|26664.3|26701.3|26694.3|26671.3|26664.3|391
1653439800000|2022-05-25 00:50:00|26676.3|26669.3|26696.3|26689.3|26701.3|26694.3|26676.3|26669.3|307
1653440100000|2022-05-25 00:55:00|26698.8|26691.8|26706.3|26699.3|26716.3|26709.3|26693.8|26686.8|312
1653440400000|2022-05-25 01:00:00|26703.8|26696.8|26701.3|26694.3|26716.3|26709.3|26696.3|26689.3|307
1653440700000|2022-05-25 01:05:00|26703.8|26696.8|26708.8|26701.8|26716.3|26709.3|26678.8|26671.8|383
1653441000000|2022-05-25 01:10:00|26706.3|26699.3|26711.3|26704.3|26726.3|26719.3|26701.3|26694.3|280
1653441300000|2022-05-25 01:15:00|26716.3|26709.3|26721.3|26714.3|26746.3|26739.3|26713.8|26706.8|279
1653441600000|2022-05-25 01:20:00|26723.8|26716.8|26701.3|26694.3|26731.3|26724.3|26686.3|26679.3|180
1653441900000|2022-05-25 01:25:00|26698.8|26691.8|26681.3|26674.3|26708.8|26701.8|26678.8|26671.8|143
1653442200000|2022-05-25 01:30:00|26691.3|26684.3|26696.3|26689.3|26706.3|26699.3|26681.3|26674.3|320
1653442500000|2022-05-25 01:35:00|26701.3|26694.3|26696.3|26689.3|26701.3|26694.3|26671.3|26664.3|247
1653442800000|2022-05-25 01:40:00|26693.8|26686.8|26686.3|26679.3|26696.3|26689.3|26681.3|26674.3|130
1653443100000|2022-05-25 01:45:00|26691.3|26684.3|26701.3|26694.3|26706.3|26699.3|26686.3|26679.3|215
1653443400000|2022-05-25 01:50:00|26698.8|26691.8|26693.8|26686.8|26701.3|26694.3|26676.3|26669.3|174
1653443700000|2022-05-25 01:55:00|26691.3|26684.3|26696.3|26689.3|26701.3|26694.3|26681.3|26674.3|130
1653444000000|2022-05-25 02:00:00|26701.3|26694.3|26736.3|26729.3|26741.3|26734.3|26698.8|26691.8|454
1653444300000|2022-05-25 02:05:00|26738.8|26731.8|26741.3|26734.3|26751.3|26744.3|26736.3|26729.3|312
1653444600000|2022-05-25 02:10:00|26743.8|26736.8|26721.3|26714.3|26746.3|26739.3|26716.3|26709.3|130
1653444900000|2022-05-25 02:15:00|26716.3|26709.3|26701.3|26694.3|26726.3|26719.3|26698.8|26691.8|202
1653445200000|2022-05-25 02:20:00|26703.8|26696.8|26721.3|26714.3|26726.3|26719.3|26701.3|26694.3|202
1653445500000|2022-05-25 02:25:00|26726.3|26719.3|26711.3|26704.3|26728.8|26721.8|26711.3|26704.3|123
1653445800000|2022-05-25 02:30:00|26706.3|26699.3|26701.3|26694.3|26716.3|26709.3|26686.3|26679.3|124
1653446100000|2022-05-25 02:35:00|26706.3|26699.3|26711.3|26704.3|26716.3|26709.3|26696.3|26689.3|194
1653446400000|2022-05-25 02:40:00|26706.3|26699.3|26706.3|26699.3|26711.3|26704.3|26703.8|26696.8|43
1653446700000|2022-05-25 02:45:00|26703.8|26696.8|26726.3|26719.3|26726.3|26719.3|26696.3|26689.3|112
1653447000000|2022-05-25 02:50:00|26728.8|26721.8|26731.3|26724.3|26731.3|26724.3|26726.3|26719.3|48
1653447300000|2022-05-25 02:55:00|26728.8|26721.8|26726.3|26719.3|26733.8|26726.8|26721.3|26714.3|37
1653447600000|2022-05-25 03:00:00|26731.3|26724.3|26741.3|26734.3|26746.3|26739.3|26731.3|26724.3|127
1653447900000|2022-05-25 03:05:00|26738.8|26731.8|26736.3|26729.3|26741.3|26734.3|26731.3|26724.3|66
1653448200000|2022-05-25 03:10:00|26733.8|26726.8|26751.3|26744.3|26756.3|26749.3|26731.3|26724.3|85
1653448500000|2022-05-25 03:15:00|26756.3|26749.3|26746.3|26739.3|26761.3|26754.3|26746.3|26739.3|147
1653448800000|2022-05-25 03:20:00|26743.8|26736.8|26746.3|26739.3|26751.3|26744.3|26731.3|26724.3|110
1653449100000|2022-05-25 03:25:00|26748.8|26741.8|26743.8|26736.8|26751.3|26744.3|26738.8|26731.8|76
1653449400000|2022-05-25 03:30:00|26741.3|26734.3|26771.3|26764.3|26776.3|26769.3|26741.3|26734.3|445
1653449700000|2022-05-25 03:35:00|26768.8|26761.8|26786.3|26779.3|26786.3|26779.3|26766.3|26759.3|247
1653450000000|2022-05-25 03:40:00|26783.8|26776.8|26791.3|26784.3|26791.3|26784.3|26771.3|26764.3|173
1653450300000|2022-05-25 03:45:00|26786.3|26779.3|26776.3|26769.3|26786.3|26779.3|26776.3|26769.3|144
1653450600000|2022-05-25 03:50:00|26773.8|26766.8|26781.3|26774.3|26781.3|26774.3|26771.3|26764.3|87
1653450900000|2022-05-25 03:55:00|26776.3|26769.3|26781.3|26774.3|26801.3|26794.3|26771.3|26764.3|272
1653451200000|2022-05-25 04:00:00|26786.3|26779.3|26776.3|26769.3|26786.3|26779.3|26771.3|26764.3|203
1653451500000|2022-05-25 04:05:00|26771.3|26764.3|26766.3|26759.3|26776.3|26769.3|26756.3|26749.3|157
1653451800000|2022-05-25 04:10:00|26768.8|26761.8|26756.3|26749.3|26771.3|26764.3|26751.3|26744.3|146
1653452100000|2022-05-25 04:15:00|26753.8|26746.8|26756.3|26749.3|26761.3|26754.3|26751.3|26744.3|97
1653452400000|2022-05-25 04:20:00|26758.8|26751.8|26756.3|26749.3|26761.3|26754.3|26751.3|26744.3|93
1653452700000|2022-05-25 04:25:00|26751.3|26744.3|26746.3|26739.3|26756.3|26749.3|26746.3|26739.3|51
1653453000000|2022-05-25 04:30:00|26748.8|26741.8|26741.3|26734.3|26751.3|26744.3|26741.3|26734.3|84
1653453300000|2022-05-25 04:35:00|26743.8|26736.8|26751.3|26744.3|26751.3|26744.3|26743.8|26736.8|81
1653453600000|2022-05-25 04:40:00|26746.3|26739.3|26741.3|26734.3|26751.3|26744.3|26741.3|26734.3|161
1653453900000|2022-05-25 04:45:00|26746.3|26739.3|26726.3|26719.3|26746.3|26739.3|26726.3|26719.3|159
1653454200000|2022-05-25 04:50:00|26728.8|26721.8|26731.3|26724.3|26736.3|26729.3|26726.3|26719.3|109
1653454500000|2022-05-25 04:55:00|26736.3|26729.3|26731.3|26724.3|26736.3|26729.3|26731.3|26724.3|37
1653454800000|2022-05-25 05:00:00|26733.8|26726.8|26746.3|26739.3|26753.8|26746.8|26731.3|26724.3|285
1653455100000|2022-05-25 05:05:00|26748.8|26741.8|26741.3|26734.3|26751.3|26744.3|26741.3|26734.3|229
1653455400000|2022-05-25 05:10:00|26738.8|26731.8|26751.3|26744.3|26756.3|26749.3|26736.3|26729.3|132
1653455700000|2022-05-25 05:15:00|26748.8|26741.8|26756.3|26749.3|26756.3|26749.3|26741.3|26734.3|150
1653456000000|2022-05-25 05:20:00|26751.3|26744.3|26751.3|26744.3|26756.3|26749.3|26746.3|26739.3|167
1653456300000|2022-05-25 05:25:00|26748.8|26741.8|26746.3|26739.3|26751.3|26744.3|26736.3|26729.3|218
1653456600000|2022-05-25 05:30:00|26741.3|26734.3|26721.3|26714.3|26746.3|26739.3|26716.3|26709.3|270
1653456900000|2022-05-25 05:35:00|26716.3|26709.3|26711.3|26704.3|26726.3|26719.3|26706.3|26699.3|259
1653457200000|2022-05-25 05:40:00|26713.8|26706.8|26701.3|26694.3|26713.8|26706.8|26686.3|26679.3|416
1653457500000|2022-05-25 05:45:00|26696.3|26689.3|26681.3|26674.3|26706.3|26699.3|26678.8|26671.8|473
1653457800000|2022-05-25 05:50:00|26686.3|26679.3|26691.3|26684.3|26696.3|26689.3|26676.3|26669.3|430
1653458100000|2022-05-25 05:55:00|26688.8|26681.8|26691.3|26684.3|26696.3|26689.3|26681.3|26674.3|984
1653458400000|2022-05-25 06:00:00|26681.3|26674.3|26681.3|26674.3|26706.3|26699.3|26671.3|26664.3|1647
1653458700000|2022-05-25 06:05:00|26678.8|26671.8|26671.3|26664.3|26686.3|26679.3|26666.3|26659.3|560
1653459000000|2022-05-25 06:10:00|26676.3|26669.3|26681.3|26674.3|26696.3|26689.3|26676.3|26669.3|441
1653459300000|2022-05-25 06:15:00|26683.8|26676.8|26656.3|26649.3|26683.8|26676.8|26646.3|26639.3|281
1653459600000|2022-05-25 06:20:00|26661.3|26654.3|26661.3|26654.3|26671.3|26664.3|26656.3|26649.3|188
1653459900000|2022-05-25 06:25:00|26663.8|26656.8|26676.3|26669.3|26676.3|26669.3|26658.8|26651.8|74
1653460200000|2022-05-25 06:30:00|26673.8|26666.8|26668.8|26661.8|26673.8|26666.8|26661.3|26654.3|68
1653460500000|2022-05-25 06:35:00|26666.3|26659.3|26688.8|26681.8|26691.3|26684.3|26666.3|26659.3|82
1653460800000|2022-05-25 06:40:00|26691.3|26684.3|26688.8|26681.8|26696.3|26689.3|26676.3|26669.3|204
1653461100000|2022-05-25 06:45:00|26691.3|26684.3|26698.8|26691.8|26701.3|26694.3|26678.8|26671.8|103
1653461400000|2022-05-25 06:50:00|26701.3|26694.3|26716.3|26709.3|26721.3|26714.3|26698.8|26691.8|150
1653461700000|2022-05-25 06:55:00|26713.8|26706.8|26718.8|26711.8|26726.3|26719.3|26706.3|26699.3|124
1653462000000|2022-05-25 07:00:00|26716.3|26709.3|26703.8|26696.8|26718.8|26711.8|26698.8|26691.8|196
1653462300000|2022-05-25 07:05:00|26701.3|26694.3|26716.3|26709.3|26728.8|26721.8|26698.8|26691.8|79
1653462600000|2022-05-25 07:10:00|26713.8|26706.8|26713.8|26706.8|26721.3|26714.3|26703.8|26696.8|61
1653462900000|2022-05-25 07:15:00|26711.3|26704.3|26733.8|26726.8|26756.3|26749.3|26711.3|26704.3|134
1653463200000|2022-05-25 07:20:00|26731.3|26724.3|26713.8|26706.8|26731.3|26724.3|26693.8|26686.8|68
1653463500000|2022-05-25 07:25:00|26711.3|26704.3|26698.8|26691.8|26721.3|26714.3|26691.3|26684.3|67
1653463800000|2022-05-25 07:30:00|26696.3|26689.3|26676.3|26669.3|26701.3|26694.3|26671.3|26664.3|154
1653464100000|2022-05-25 07:35:00|26671.3|26664.3|26651.3|26644.3|26681.3|26674.3|26646.3|26639.3|171
1653464400000|2022-05-25 07:40:00|26656.3|26649.3|26666.3|26659.3|26671.3|26664.3|26651.3|26644.3|88
1653464700000|2022-05-25 07:45:00|26663.8|26656.8|26676.3|26669.3|26676.3|26669.3|26646.3|26639.3|102
1653465000000|2022-05-25 07:50:00|26673.8|26666.8|26671.3|26664.3|26691.3|26684.3|26671.3|26664.3|87
1653465300000|2022-05-25 07:55:00|26668.8|26661.8|26651.3|26644.3|26671.3|26664.3|26646.3|26639.3|62
1653465600000|2022-05-25 08:00:00|26653.8|26646.8|26636.3|26629.3|26666.3|26659.3|26611.3|26604.3|133
1653465900000|2022-05-25 08:05:00|26638.8|26631.8|26581.3|26574.3|26643.8|26636.8|26581.3|26574.3|185
1653466200000|2022-05-25 08:10:00|26586.3|26579.3|26596.3|26589.3|26601.3|26594.3|26576.3|26569.3|260
1653466500000|2022-05-25 08:15:00|26591.3|26584.3|26591.3|26584.3|26596.3|26589.3|26566.3|26559.3|145
1653466800000|2022-05-25 08:20:00|26588.8|26581.8|26596.3|26589.3|26601.3|26594.3|26576.3|26569.3|68
1653467100000|2022-05-25 08:25:00|26593.8|26586.8|26603.8|26596.8|26606.3|26599.3|26591.3|26584.3|75
1653467400000|2022-05-25 08:30:00|26601.3|26594.3|26626.3|26619.3|26631.3|26624.3|26601.3|26594.3|96
1653467700000|2022-05-25 08:35:00|26631.3|26624.3|26626.3|26619.3|26638.8|26631.8|26621.3|26614.3|184
1653468000000|2022-05-25 08:40:00|26628.8|26621.8|26636.3|26629.3|26641.3|26634.3|26626.3|26619.3|62
1653468300000|2022-05-25 08:45:00|26633.8|26626.8|26626.3|26619.3|26636.3|26629.3|26621.3|26614.3|53
1653468600000|2022-05-25 08:50:00|26628.8|26621.8|26631.3|26624.3|26638.8|26631.8|26618.8|26611.8|73
1653468900000|2022-05-25 08:55:00|26633.8|26626.8|26598.8|26591.8|26636.3|26629.3|26596.3|26589.3|63
1653469200000|2022-05-25 09:00:00|26596.3|26589.3|26578.8|26571.8|26601.3|26594.3|26576.3|26569.3|74
1653469500000|2022-05-25 09:05:00|26581.3|26574.3|26581.3|26574.3|26596.3|26589.3|26571.3|26564.3|215
1653469800000|2022-05-25 09:10:00|26583.8|26576.8|26551.3|26544.3|26586.3|26579.3|26551.3|26544.3|185
1653470100000|2022-05-25 09:15:00|26548.8|26541.8|26578.8|26571.8|26583.8|26576.8|26546.3|26539.3|117
1653470400000|2022-05-25 09:20:00|26581.3|26574.3|26581.3|26574.3|26586.3|26579.3|26573.8|26566.8|105
1653470700000|2022-05-25 09:25:00|26578.8|26571.8|26586.3|26579.3|26596.3|26589.3|26566.3|26559.3|46
1653471000000|2022-05-25 09:30:00|26583.8|26576.8|26603.8|26596.8|26606.3|26599.3|26573.8|26566.8|30
1653471300000|2022-05-25 09:35:00|26601.3|26594.3|26601.3|26594.3|26608.8|26601.8|26596.3|26589.3|33
1653471600000|2022-05-25 09:40:00|26598.8|26591.8|26596.3|26589.3|26606.3|26599.3|26596.3|26589.3|19
1653471900000|2022-05-25 09:45:00|26593.8|26586.8|26621.3|26614.3|26621.3|26614.3|26593.8|26586.8|69
1653472200000|2022-05-25 09:50:00|26623.8|26616.8|26631.3|26624.3|26636.3|26629.3|26618.8|26611.8|37
1653472500000|2022-05-25 09:55:00|26628.8|26621.8|26621.3|26614.3|26631.3|26624.3|26621.3|26614.3|50
1653472800000|2022-05-25 10:00:00|26618.8|26611.8|26641.3|26634.3|26646.3|26639.3|26616.3|26609.3|79
1653473100000|2022-05-25 10:05:00|26638.8|26631.8|26643.8|26636.8|26646.3|26639.3|26633.8|26626.8|64
1653473400000|2022-05-25 10:10:00|26641.3|26634.3|26631.3|26624.3|26651.3|26644.3|26626.3|26619.3|51
1653473700000|2022-05-25 10:15:00|26628.8|26621.8|26628.8|26621.8|26631.3|26624.3|26618.8|26611.8|21
1653474000000|2022-05-25 10:20:00|26626.3|26619.3|26636.3|26629.3|26638.8|26631.8|26626.3|26619.3|13
1653474300000|2022-05-25 10:25:00|26638.8|26631.8|26636.3|26629.3|26646.3|26639.3|26636.3|26629.3|35
1653474600000|2022-05-25 10:30:00|26633.8|26626.8|26626.3|26619.3|26636.3|26629.3|26621.3|26614.3|26
1653474900000|2022-05-25 10:35:00|26623.8|26616.8|26631.3|26624.3|26631.3|26624.3|26621.3|26614.3|62
1653475200000|2022-05-25 10:40:00|26628.8|26621.8|26631.3|26624.3|26636.3|26629.3|26626.3|26619.3|28
1653475500000|2022-05-25 10:45:00|26626.3|26619.3|26593.8|26586.8|26628.8|26621.8|26591.3|26584.3|65
1653475800000|2022-05-25 10:50:00|26591.3|26584.3|26591.3|26584.3|26601.3|26594.3|26576.3|26569.3|55
1653476100000|2022-05-25 10:55:00|26588.8|26581.8|26581.3|26574.3|26591.3|26584.3|26581.3|26574.3|94
1653476400000|2022-05-25 11:00:00|26578.8|26571.8|26596.3|26589.3|26601.3|26594.3|26578.8|26571.8|83
1653476700000|2022-05-25 11:05:00|26593.8|26586.8|26601.3|26594.3|26608.8|26601.8|26593.8|26586.8|43
1653477000000|2022-05-25 11:10:00|26598.8|26591.8|26576.3|26569.3|26601.3|26594.3|26568.8|26561.8|177
1653477300000|2022-05-25 11:15:00|26581.3|26574.3|26571.3|26564.3|26586.3|26579.3|26561.3|26554.3|120
1653477600000|2022-05-25 11:20:00|26566.3|26559.3|26536.3|26529.3|26566.3|26559.3|26533.8|26526.8|202
1653477900000|2022-05-25 11:25:00|26526.3|26519.3|26536.3|26529.3|26541.3|26534.3|26503.8|26496.8|361
1653478200000|2022-05-25 11:30:00|26533.8|26526.8|26521.3|26514.3|26551.3|26544.3|26521.3|26514.3|132
1653478500000|2022-05-25 11:35:00|26526.3|26519.3|26523.8|26516.8|26526.3|26519.3|26506.3|26499.3|107
1653478800000|2022-05-25 11:40:00|26526.3|26519.3|26506.3|26499.3|26526.3|26519.3|26498.8|26491.8|116
1653479100000|2022-05-25 11:45:00|26508.8|26501.8|26516.3|26509.3|26521.3|26514.3|26496.3|26489.3|157
1653479400000|2022-05-25 11:50:00|26518.8|26511.8|26531.3|26524.3|26536.3|26529.3|26516.3|26509.3|98
1653479700000|2022-05-25 11:55:00|26528.8|26521.8|26531.3|26524.3|26546.3|26539.3|26526.3|26519.3|52
1653480000000|2022-05-25 12:00:00|26528.8|26521.8|26531.3|26524.3|26536.3|26529.3|26516.3|26509.3|40
1653480300000|2022-05-25 12:05:00|26533.8|26526.8|26516.3|26509.3|26533.8|26526.8|26511.3|26504.3|84
1653480600000|2022-05-25 12:10:00|26513.8|26506.8|26543.8|26536.8|26546.3|26539.3|26511.3|26504.3|89
1653480900000|2022-05-25 12:15:00|26546.3|26539.3|26536.3|26529.3|26551.3|26544.3|26531.3|26524.3|130
1653481200000|2022-05-25 12:20:00|26541.3|26534.3|26546.3|26539.3|26546.3|26539.3|26531.3|26524.3|88
1653481500000|2022-05-25 12:25:00|26543.8|26536.8|26528.8|26521.8|26546.3|26539.3|26526.3|26519.3|100
1653481800000|2022-05-25 12:30:00|26526.3|26519.3|26546.3|26539.3|26558.8|26551.8|26496.3|26489.3|213
1653482100000|2022-05-25 12:35:00|26551.3|26544.3|26541.3|26534.3|26556.3|26549.3|26531.3|26524.3|61
1653482400000|2022-05-25 12:40:00|26538.8|26531.8|26541.3|26534.3|26553.8|26546.8|26526.3|26519.3|70
1653482700000|2022-05-25 12:45:00|26543.8|26536.8|26556.3|26549.3|26558.8|26551.8|26541.3|26534.3|85
1653483000000|2022-05-25 12:50:00|26553.8|26546.8|26561.3|26554.3|26571.3|26564.3|26551.3|26544.3|62
1653483300000|2022-05-25 12:55:00|26558.8|26551.8|26561.3|26554.3|26568.8|26561.8|26546.3|26539.3|44
1653483600000|2022-05-25 13:00:00|26558.8|26551.8|26558.8|26551.8|26581.3|26574.3|26551.3|26544.3|121
1653483900000|2022-05-25 13:05:00|26561.3|26554.3|26586.3|26579.3|26591.3|26584.3|26556.3|26549.3|66
1653484200000|2022-05-25 13:10:00|26583.8|26576.8|26561.3|26554.3|26583.8|26576.8|26561.3|26554.3|41
1653484500000|2022-05-25 13:15:00|26566.3|26559.3|26561.3|26554.3|26566.3|26559.3|26556.3|26549.3|31
1653484800000|2022-05-25 13:20:00|26563.8|26556.8|26571.3|26564.3|26581.3|26574.3|26561.3|26554.3|35
1653485100000|2022-05-25 13:25:00|26573.8|26566.8|26566.3|26559.3|26576.3|26569.3|26556.3|26549.3|72
1653485400000|2022-05-25 13:30:00|26568.8|26561.8|26626.3|26619.3|26638.8|26631.8|26566.3|26559.3|591
1653485700000|2022-05-25 13:35:00|26628.8|26621.8|26643.8|26636.8|26668.8|26661.8|26618.8|26611.8|491
1653486000000|2022-05-25 13:40:00|26646.3|26639.3|26651.3|26644.3|26661.3|26654.3|26618.8|26611.8|314
1653486300000|2022-05-25 13:45:00|26656.3|26649.3|26611.3|26604.3|26676.3|26669.3|26606.3|26599.3|461
1653486600000|2022-05-25 13:50:00|26616.3|26609.3|26631.3|26624.3|26638.8|26631.8|26611.3|26604.3|156
1653486900000|2022-05-25 13:55:00|26633.8|26626.8|26641.3|26634.3|26661.3|26654.3|26626.3|26619.3|228
1653487200000|2022-05-25 14:00:00|26643.8|26636.8|26651.3|26644.3|26666.3|26659.3|26626.3|26619.3|218
1653487500000|2022-05-25 14:05:00|26648.8|26641.8|26636.3|26629.3|26651.3|26644.3|26611.3|26604.3|159
1653487800000|2022-05-25 14:10:00|26631.3|26624.3|26661.3|26654.3|26668.8|26661.8|26621.3|26614.3|135
1653488100000|2022-05-25 14:15:00|26663.8|26656.8|26676.3|26669.3|26686.3|26679.3|26651.3|26644.3|369
1653488400000|2022-05-25 14:20:00|26673.8|26666.8|26696.3|26689.3|26706.3|26699.3|26666.3|26659.3|261
1653488700000|2022-05-25 14:25:00|26698.8|26691.8|26726.3|26719.3|26726.3|26719.3|26693.8|26686.8|255
1653489000000|2022-05-25 14:30:00|26731.3|26724.3|26753.8|26746.8|26758.8|26751.8|26706.3|26699.3|499
1653489300000|2022-05-25 14:35:00|26756.3|26749.3|26756.3|26749.3|26768.8|26761.8|26741.3|26734.3|517
1653489600000|2022-05-25 14:40:00|26761.3|26754.3|26731.3|26724.3|26766.3|26759.3|26721.3|26714.3|371
1653489900000|2022-05-25 14:45:00|26728.8|26721.8|26711.3|26704.3|26736.3|26729.3|26701.3|26694.3|148
1653490200000|2022-05-25 14:50:00|26713.8|26706.8|26706.3|26699.3|26723.8|26716.8|26706.3|26699.3|100
1653490500000|2022-05-25 14:55:00|26711.3|26704.3|26731.3|26724.3|26741.3|26734.3|26706.3|26699.3|112
1653490800000|2022-05-25 15:00:00|26733.8|26726.8|26706.3|26699.3|26736.3|26729.3|26701.3|26694.3|177
1653491100000|2022-05-25 15:05:00|26708.8|26701.8|26731.3|26724.3|26741.3|26734.3|26706.3|26699.3|187
1653491400000|2022-05-25 15:10:00|26728.8|26721.8|26741.3|26734.3|26746.3|26739.3|26726.3|26719.3|128
1653491700000|2022-05-25 15:15:00|26743.8|26736.8|26751.3|26744.3|26756.3|26749.3|26731.3|26724.3|217
1653492000000|2022-05-25 15:20:00|26748.8|26741.8|26746.3|26739.3|26751.3|26744.3|26726.3|26719.3|148
1653492300000|2022-05-25 15:25:00|26751.3|26744.3|26741.3|26734.3|26756.3|26749.3|26736.3|26729.3|178
1653492600000|2022-05-25 15:30:00|26738.8|26731.8|26701.3|26694.3|26738.8|26731.8|26696.3|26689.3|252
1653492900000|2022-05-25 15:35:00|26698.8|26691.8|26686.3|26679.3|26706.3|26699.3|26671.3|26664.3|228
1653493200000|2022-05-25 15:40:00|26688.8|26681.8|26716.3|26709.3|26723.8|26716.8|26681.3|26674.3|159
1653493500000|2022-05-25 15:45:00|26713.8|26706.8|26723.8|26716.8|26731.3|26724.3|26711.3|26704.3|69
1653493800000|2022-05-25 15:50:00|26721.3|26714.3|26726.3|26719.3|26731.3|26724.3|26713.8|26706.8|79
1653494100000|2022-05-25 15:55:00|26723.8|26716.8|26731.3|26724.3|26751.3|26744.3|26721.3|26714.3|125
1653494400000|2022-05-25 16:00:00|26733.8|26726.8|26746.3|26739.3|26756.3|26749.3|26728.8|26721.8|74
1653494700000|2022-05-25 16:05:00|26743.8|26736.8|26721.3|26714.3|26751.3|26744.3|26716.3|26709.3|143
1653495000000|2022-05-25 16:10:00|26718.8|26711.8|26736.3|26729.3|26741.3|26734.3|26711.3|26704.3|106
1653495300000|2022-05-25 16:15:00|26741.3|26734.3|26726.3|26719.3|26741.3|26734.3|26716.3|26709.3|48
1653495600000|2022-05-25 16:20:00|26723.8|26716.8|26698.8|26691.8|26723.8|26716.8|26686.3|26679.3|149
1653495900000|2022-05-25 16:25:00|26696.3|26689.3|26688.8|26681.8|26698.8|26691.8|26663.8|26656.8|113
1653496200000|2022-05-25 16:30:00|26691.3|26684.3|26691.3|26684.3|26711.3|26704.3|26686.3|26679.3|79
1653496500000|2022-05-25 16:35:00|26693.8|26686.8|26686.3|26679.3|26696.3|26689.3|26666.3|26659.3|67
1653496800000|2022-05-25 16:40:00|26688.8|26681.8|26711.3|26704.3|26711.3|26704.3|26686.3|26679.3|71
1653497100000|2022-05-25 16:45:00|26708.8|26701.8|26726.3|26719.3|26726.3|26719.3|26706.3|26699.3|54
1653497400000|2022-05-25 16:50:00|26723.8|26716.8|26716.3|26709.3|26723.8|26716.8|26706.3|26699.3|30
1653497700000|2022-05-25 16:55:00|26713.8|26706.8|26731.3|26724.3|26736.3|26729.3|26696.3|26689.3|51
1653498000000|2022-05-25 17:00:00|26728.8|26721.8|26711.3|26704.3|26731.3|26724.3|26706.3|26699.3|45
1653498300000|2022-05-25 17:05:00|26713.8|26706.8|26711.3|26704.3|26721.3|26714.3|26701.3|26694.3|33
1653498600000|2022-05-25 17:10:00|26706.3|26699.3|26703.8|26696.8|26708.8|26701.8|26676.3|26669.3|49
1653498900000|2022-05-25 17:15:00|26701.3|26694.3|26711.3|26704.3|26721.3|26714.3|26701.3|26694.3|35
1653499200000|2022-05-25 17:20:00|26708.8|26701.8|26703.8|26696.8|26718.8|26711.8|26693.8|26686.8|32
1653499500000|2022-05-25 17:25:00|26706.3|26699.3|26721.3|26714.3|26726.3|26719.3|26691.3|26684.3|92
1653499800000|2022-05-25 17:30:00|26718.8|26711.8|26731.3|26724.3|26731.3|26724.3|26713.8|26706.8|43
1653500100000|2022-05-25 17:35:00|26728.8|26721.8|26736.3|26729.3|26756.3|26749.3|26726.3|26719.3|63
1653500400000|2022-05-25 17:40:00|26738.8|26731.8|26736.3|26729.3|26741.3|26734.3|26721.3|26714.3|30
1653500700000|2022-05-25 17:45:00|26738.8|26731.8|26751.3|26744.3|26751.3|26744.3|26731.3|26724.3|47
1653501000000|2022-05-25 17:50:00|26748.8|26741.8|26721.3|26714.3|26751.3|26744.3|26716.3|26709.3|113
1653501300000|2022-05-25 17:55:00|26723.8|26716.8|26731.3|26724.3|26741.3|26734.3|26716.3|26709.3|50
1653501600000|2022-05-25 18:00:00|26733.8|26726.8|26761.3|26754.3|26806.3|26799.3|26723.8|26716.8|561
1653501900000|2022-05-25 18:05:00|26763.8|26756.8|26706.3|26699.3|26781.3|26774.3|26646.3|26639.3|498
1653502200000|2022-05-25 18:10:00|26711.3|26704.3|26736.3|26729.3|26763.8|26756.8|26698.8|26691.8|370
1653502500000|2022-05-25 18:15:00|26738.8|26731.8|26746.3|26739.3|26791.3|26784.3|26728.8|26721.8|277
1653502800000|2022-05-25 18:20:00|26741.3|26734.3|26763.8|26756.8|26781.3|26774.3|26731.3|26724.3|163
1653503100000|2022-05-25 18:25:00|26766.3|26759.3|26811.3|26804.3|26811.3|26804.3|26758.8|26751.8|288
1653503400000|2022-05-25 18:30:00|26813.8|26806.8|26821.3|26814.3|26831.3|26824.3|26793.8|26786.8|182
1653503700000|2022-05-25 18:35:00|26818.8|26811.8|26796.3|26789.3|26831.3|26824.3|26793.8|26786.8|187
1653504000000|2022-05-25 18:40:00|26798.8|26791.8|26806.3|26799.3|26831.3|26824.3|26791.3|26784.3|146
1653504300000|2022-05-25 18:45:00|26808.8|26801.8|26796.3|26789.3|26816.3|26809.3|26788.8|26781.8|130
1653504600000|2022-05-25 18:50:00|26793.8|26786.8|26831.3|26824.3|26836.3|26829.3|26788.8|26781.8|161
1653504900000|2022-05-25 18:55:00|26833.8|26826.8|26823.8|26816.8|26841.3|26834.3|26813.8|26806.8|183
1653505200000|2022-05-25 19:00:00|26826.3|26819.3|26863.8|26856.8|26876.3|26869.3|26816.3|26809.3|213
1653505500000|2022-05-25 19:05:00|26861.3|26854.3|26871.3|26864.3|26881.3|26874.3|26846.3|26839.3|124
1653505800000|2022-05-25 19:10:00|26873.8|26866.8|26878.8|26871.8|26883.8|26876.8|26868.8|26861.8|97
1653506100000|2022-05-25 19:15:00|26881.3|26874.3|26851.3|26844.3|26881.3|26874.3|26846.3|26839.3|170
1653506400000|2022-05-25 19:20:00|26853.8|26846.8|26851.3|26844.3|26863.8|26856.8|26836.3|26829.3|113
1653506700000|2022-05-25 19:25:00|26848.8|26841.8|26841.3|26834.3|26858.8|26851.8|26836.3|26829.3|67
1653507000000|2022-05-25 19:30:00|26846.3|26839.3|26831.3|26824.3|26861.3|26854.3|26826.3|26819.3|110
1653507300000|2022-05-25 19:35:00|26828.8|26821.8|26806.3|26799.3|26831.3|26824.3|26798.8|26791.8|155
1653507600000|2022-05-25 19:40:00|26803.8|26796.8|26821.3|26814.3|26826.3|26819.3|26793.8|26786.8|231
1653507900000|2022-05-25 19:45:00|26816.3|26809.3|26806.3|26799.3|26816.3|26809.3|26793.8|26786.8|224
1653508200000|2022-05-25 19:50:00|26798.8|26791.8|26796.3|26789.3|26806.3|26799.3|26758.8|26751.8|623
1653508500000|2022-05-25 19:55:00|26798.8|26791.8|26801.3|26794.3|26811.3|26804.3|26781.3|26774.3|301
1653508800000|2022-05-25 20:00:00|26796.3|26789.3|26808.8|26801.8|26808.8|26801.8|26791.3|26784.3|94
1653509100000|2022-05-25 20:05:00|26806.3|26799.3|26783.8|26776.8|26816.3|26809.3|26778.8|26771.8|63
1653509400000|2022-05-25 20:10:00|26786.3|26779.3|26791.3|26784.3|26793.8|26786.8|26778.8|26771.8|15
1653509700000|2022-05-25 20:15:00|26788.8|26781.8|26793.8|26786.8|26796.3|26789.3|26786.3|26779.3|25
1653510000000|2022-05-25 20:20:00|26788.8|26781.8|26738.8|26731.8|26788.8|26781.8|26738.8|26731.8|142
1653510300000|2022-05-25 20:25:00|26741.3|26734.3|26753.8|26746.8|26753.8|26746.8|26728.8|26721.8|43
1653510600000|2022-05-25 20:30:00|26751.3|26744.3|26773.8|26766.8|26773.8|26766.8|26748.8|26741.8|22
1653510900000|2022-05-25 20:35:00|26771.3|26764.3|26776.3|26769.3|26776.3|26769.3|26768.8|26761.8|9
1653511200000|2022-05-25 20:40:00|26773.8|26766.8|26758.8|26751.8|26778.8|26771.8|26758.8|26751.8|23
1653511500000|2022-05-25 20:45:00|26756.3|26749.3|26748.8|26741.8|26758.8|26751.8|26746.3|26739.3|42
1653511800000|2022-05-25 20:50:00|26751.3|26744.3|26763.8|26756.8|26763.8|26756.8|26748.8|26741.8|18
1653512100000|2022-05-25 20:55:00|26761.3|26754.3|26750.3|26735.3|26771.3|26764.3|26750.3|26735.3|25
1653512400000|2022-05-25 21:00:00|26752.8|26737.8|26780.3|26765.3|26780.3|26765.3|26742.8|26727.8|1
1653512700000|2022-05-25 21:05:00|26782.8|26767.8|26765.3|26750.3|26785.3|26770.3|26765.3|26750.3|2
1653513000000|2022-05-25 21:10:00|26762.8|26747.8|26765.3|26750.3|26767.8|26752.8|26762.8|26747.8|0
1653513300000|2022-05-25 21:15:00|26774.5|26744.5|26774.1|26744.1|26775.4|26745.4|26773.3|26743.3|10261
1653513600000|2022-05-25 21:20:00|26773.7|26743.7|26772.5|26742.5|26773.8|26743.8|26771.6|26741.6|0
1653513900000|2022-05-25 21:25:00|26772.4|26742.4|26775.5|26745.5|26775.5|26745.5|26772.3|26742.3|0
1653514200000|2022-05-25 21:30:00|26775.2|26745.2|26776.6|26746.6|26777.1|26747.1|26775.2|26745.2|0
1653514500000|2022-05-25 21:35:00|26775.8|26745.8|26777.7|26747.7|26777.7|26747.7|26775.4|26745.4|0
1653514800000|2022-05-25 21:40:00|26777.8|26747.8|26794.7|26764.7|26794.8|26764.8|26777.5|26747.5|0
1653515100000|2022-05-25 21:45:00|26794.8|26764.8|26793.6|26763.6|26795.8|26765.8|26792.6|26762.6|0
1653515400000|2022-05-25 21:50:00|26794.4|26764.4|26798.1|26768.1|26798.1|26768.1|26793.9|26763.9|0
1653515700000|2022-05-25 21:55:00|26797.9|26767.9|26796.5|26766.5|26797.9|26767.9|26792.4|26762.4|0
1653516000000|2022-05-25 22:00:00|26803.4|26773.4|26792.8|26777.8|26821.3|26791.3|26767.8|26752.8|27
1653516300000|2022-05-25 22:05:00|26790.3|26775.3|26792.8|26777.8|26797.8|26782.8|26790.3|26775.3|3
1653516600000|2022-05-25 22:10:00|26795.3|26780.3|26812.8|26797.8|26815.3|26800.3|26795.3|26780.3|11
1653516900000|2022-05-25 22:15:00|26815.3|26800.3|26840.3|26825.3|26840.3|26825.3|26810.3|26795.3|197
1653517200000|2022-05-25 22:20:00|26842.8|26827.8|26845.3|26830.3|26845.3|26830.3|26842.8|26827.8|38
1653517500000|2022-05-25 22:25:00|26840.3|26825.3|26820.3|26805.3|26840.3|26825.3|26817.8|26802.8|32
1653517800000|2022-05-25 22:30:00|26817.8|26802.8|26807.8|26792.8|26817.8|26802.8|26807.8|26792.8|4
1653518100000|2022-05-25 22:35:00|26810.3|26795.3|26810.3|26795.3|26812.8|26797.8|26807.8|26792.8|1
1653518400000|2022-05-25 22:40:00|26812.8|26797.8|26812.8|26797.8|26812.8|26797.8|26812.8|26797.8|2
1653518700000|2022-05-25 22:45:00|26810.3|26795.3|26802.8|26787.8|26810.3|26795.3|26802.8|26787.8|1
1653519300000|2022-05-25 22:55:00|26805.3|26790.3|26822.8|26807.8|26825.3|26810.3|26805.3|26790.3|33
1653519600000|2022-05-25 23:00:00|26825.3|26810.3|26815.3|26800.3|26827.8|26812.8|26805.3|26790.3|45
1653519900000|2022-05-25 23:05:00|26812.8|26797.8|26812.8|26797.8|26815.3|26800.3|26810.3|26795.3|4
1653520200000|2022-05-25 23:10:00|26815.3|26800.3|26820.3|26805.3|26820.3|26805.3|26815.3|26800.3|6
1653520500000|2022-05-25 23:15:00|26822.8|26807.8|26817.8|26802.8|26822.8|26807.8|26815.3|26800.3|5
1653520800000|2022-05-25 23:20:00|26815.3|26800.3|26817.8|26802.8|26817.8|26802.8|26810.3|26795.3|4
1653521100000|2022-05-25 23:25:00|26815.3|26800.3|26815.3|26800.3|26817.8|26802.8|26807.8|26792.8|20
1653521400000|2022-05-25 23:30:00|26817.8|26802.8|26798.8|26791.8|26831.3|26824.3|26796.3|26789.3|17948
1653521700000|2022-05-25 23:35:00|26801.3|26794.3|26786.3|26779.3|26801.3|26794.3|26781.3|26774.3|88
1653522000000|2022-05-25 23:40:00|26781.3|26774.3|26783.8|26776.8|26796.3|26789.3|26776.3|26769.3|167
1653522300000|2022-05-25 23:45:00|26786.3|26779.3|26741.3|26734.3|26791.3|26784.3|26741.3|26734.3|277
1653522600000|2022-05-25 23:50:00|26738.8|26731.8|26721.3|26714.3|26751.3|26744.3|26711.3|26704.3|251
1653522900000|2022-05-25 23:55:00|26716.3|26709.3|26688.8|26681.8|26721.3|26714.3|26681.3|26674.3|342
1653523200000|2022-05-26 00:00:00|26686.3|26679.3|26806.3|26799.3|26821.3|26814.3|26676.3|26669.3|1448
1653523500000|2022-05-26 00:05:00|26801.3|26794.3|26868.8|26861.8|26871.3|26864.3|26796.3|26789.3|900
1653523800000|2022-05-26 00:10:00|26866.3|26859.3|26878.8|26871.8|26911.3|26904.3|26841.3|26834.3|1037
1653524100000|2022-05-26 00:15:00|26881.3|26874.3|26826.3|26819.3|26886.3|26879.3|26816.3|26809.3|780
1653524400000|2022-05-26 00:20:00|26828.8|26821.8|26821.3|26814.3|26846.3|26839.3|26816.3|26809.3|468
1653524700000|2022-05-26 00:25:00|26818.8|26811.8|26848.8|26841.8|26856.3|26849.3|26816.3|26809.3|360
1653525000000|2022-05-26 00:30:00|26846.3|26839.3|26901.3|26894.3|26901.3|26894.3|26846.3|26839.3|795
1653525300000|2022-05-26 00:35:00|26898.8|26891.8|26861.3|26854.3|26901.3|26894.3|26846.3|26839.3|709
1653525600000|2022-05-26 00:40:00|26866.3|26859.3|26871.3|26864.3|26873.8|26866.8|26841.3|26834.3|539
1653525900000|2022-05-26 00:45:00|26873.8|26866.8|26868.8|26861.8|26881.3|26874.3|26861.3|26854.3|442
1653526200000|2022-05-26 00:50:00|26871.3|26864.3|26846.3|26839.3|26871.3|26864.3|26836.3|26829.3|390
1653526500000|2022-05-26 00:55:00|26841.3|26834.3|26851.3|26844.3|26856.3|26849.3|26821.3|26814.3|277
1653526800000|2022-05-26 01:00:00|26848.8|26841.8|26851.3|26844.3|26871.3|26864.3|26841.3|26834.3|421
1653527100000|2022-05-26 01:05:00|26846.3|26839.3|26848.8|26841.8|26856.3|26849.3|26826.3|26819.3|178
1653527400000|2022-05-26 01:10:00|26851.3|26844.3|26831.3|26824.3|26851.3|26844.3|26831.3|26824.3|134
1653527700000|2022-05-26 01:15:00|26836.3|26829.3|26836.3|26829.3|26856.3|26849.3|26831.3|26824.3|159
1653528000000|2022-05-26 01:20:00|26833.8|26826.8|26806.3|26799.3|26836.3|26829.3|26791.3|26784.3|346
1653528300000|2022-05-26 01:25:00|26811.3|26804.3|26778.8|26771.8|26811.3|26804.3|26776.3|26769.3|305
1653528600000|2022-05-26 01:30:00|26781.3|26774.3|26776.3|26769.3|26781.3|26774.3|26751.3|26744.3|418
1653528900000|2022-05-26 01:35:00|26768.8|26761.8|26711.3|26704.3|26771.3|26764.3|26701.3|26694.3|727
1653529200000|2022-05-26 01:40:00|26708.8|26701.8|26701.3|26694.3|26731.3|26724.3|26696.3|26689.3|600
1653529500000|2022-05-26 01:45:00|26703.8|26696.8|26681.3|26674.3|26723.8|26716.8|26656.3|26649.3|949
1653529800000|2022-05-26 01:50:00|26676.3|26669.3|26693.8|26686.8|26701.3|26694.3|26666.3|26659.3|342
1653530100000|2022-05-26 01:55:00|26691.3|26684.3|26651.3|26644.3|26693.8|26686.8|26641.3|26634.3|496
1653530400000|2022-05-26 02:00:00|26653.8|26646.8|26651.3|26644.3|26661.3|26654.3|26633.8|26626.8|473
1653530700000|2022-05-26 02:05:00|26648.8|26641.8|26661.3|26654.3|26661.3|26654.3|26641.3|26634.3|296
1653531000000|2022-05-26 02:10:00|26663.8|26656.8|26626.3|26619.3|26666.3|26659.3|26616.3|26609.3|350
1653531300000|2022-05-26 02:15:00|26621.3|26614.3|26666.2|26659.2|26666.2|26659.2|26621.3|26614.3|279
1653531600000|2022-05-26 02:20:00|26668.7|26661.7|26676.2|26669.2|26676.2|26669.2|26661.2|26654.2|177
1653531900000|2022-05-26 02:25:00|26678.7|26671.7|26696.2|26689.2|26701.2|26694.2|26676.2|26669.2|240
1653532200000|2022-05-26 02:30:00|26698.7|26691.7|26716.2|26709.2|26721.2|26714.2|26696.2|26689.2|181
1653532500000|2022-05-26 02:35:00|26718.7|26711.7|26701.2|26694.2|26721.2|26714.2|26696.2|26689.2|114
1653532800000|2022-05-26 02:40:00|26698.7|26691.7|26691.2|26684.2|26713.7|26706.7|26686.2|26679.2|99
1653533100000|2022-05-26 02:45:00|26693.7|26686.7|26686.2|26679.2|26696.2|26689.2|26683.7|26676.7|89
1653533400000|2022-05-26 02:50:00|26691.2|26684.2|26696.2|26689.2|26701.2|26694.2|26686.2|26679.2|46
1653533700000|2022-05-26 02:55:00|26693.7|26686.7|26691.2|26684.2|26701.2|26694.2|26686.2|26679.2|68
1653534000000|2022-05-26 03:00:00|26693.7|26686.7|26688.7|26681.7|26696.2|26689.2|26688.7|26681.7|214
1653534300000|2022-05-26 03:05:00|26691.2|26684.2|26663.7|26656.7|26696.2|26689.2|26656.2|26649.2|232
1653534600000|2022-05-26 03:10:00|26666.2|26659.2|26668.7|26661.7|26676.2|26669.2|26658.7|26651.7|250
1653534900000|2022-05-26 03:15:00|26671.2|26664.2|26656.2|26649.2|26671.2|26664.2|26646.2|26639.2|153
1653535200000|2022-05-26 03:20:00|26651.2|26644.2|26691.2|26684.2|26691.2|26684.2|26651.2|26644.2|73
1653535500000|2022-05-26 03:25:00|26686.2|26679.2|26696.2|26689.2|26701.2|26694.2|26681.2|26674.2|151
1653535800000|2022-05-26 03:30:00|26693.7|26686.7|26716.2|26709.2|26721.2|26714.2|26676.2|26669.2|439
1653536100000|2022-05-26 03:35:00|26713.7|26706.7|26701.2|26694.2|26726.2|26719.2|26696.2|26689.2|205
1653536400000|2022-05-26 03:40:00|26706.2|26699.2|26716.2|26709.2|26721.2|26714.2|26698.7|26691.7|188
1653536700000|2022-05-26 03:45:00|26713.7|26706.7|26726.2|26719.2|26726.2|26719.2|26711.2|26704.2|113
1653537000000|2022-05-26 03:50:00|26723.7|26716.7|26711.2|26704.2|26723.7|26716.7|26706.2|26699.2|117
1653537300000|2022-05-26 03:55:00|26708.7|26701.7|26726.2|26719.2|26736.2|26729.2|26706.2|26699.2|228
1653537600000|2022-05-26 04:00:00|26728.7|26721.7|26726.2|26719.2|26736.2|26729.2|26721.2|26714.2|161
1653537900000|2022-05-26 04:05:00|26721.2|26714.2|26721.2|26714.2|26731.2|26724.2|26716.2|26709.2|130
1653538200000|2022-05-26 04:10:00|26718.7|26711.7|26701.2|26694.2|26721.2|26714.2|26701.2|26694.2|108
1653538500000|2022-05-26 04:15:00|26706.2|26699.2|26701.2|26694.2|26708.7|26701.7|26696.2|26689.2|94
1653538800000|2022-05-26 04:20:00|26703.7|26696.7|26686.2|26679.2|26711.2|26704.2|26681.2|26674.2|119
1653539100000|2022-05-26 04:25:00|26681.2|26674.2|26681.2|26674.2|26691.2|26684.2|26676.2|26669.2|120
1653539400000|2022-05-26 04:30:00|26678.7|26671.7|26676.2|26669.2|26686.2|26679.2|26671.2|26664.2|138
1653539700000|2022-05-26 04:35:00|26678.7|26671.7|26681.2|26674.2|26686.2|26679.2|26676.2|26669.2|85
1653540000000|2022-05-26 04:40:00|26676.2|26669.2|26666.2|26659.2|26681.2|26674.2|26661.2|26654.2|125
1653540300000|2022-05-26 04:45:00|26671.2|26664.2|26666.2|26659.2|26673.7|26666.7|26666.2|26659.2|87
1653540600000|2022-05-26 04:50:00|26661.2|26654.2|26636.2|26629.2|26666.2|26659.2|26636.2|26629.2|250
1653540900000|2022-05-26 04:55:00|26631.2|26624.2|26638.7|26631.7|26641.2|26634.2|26626.2|26619.2|215
1653541200000|2022-05-26 05:00:00|26636.2|26629.2|26646.2|26639.2|26651.2|26644.2|26621.2|26614.2|361
1653541500000|2022-05-26 05:05:00|26643.7|26636.7|26656.2|26649.2|26656.2|26649.2|26636.2|26629.2|258
1653541800000|2022-05-26 05:10:00|26661.2|26654.2|26651.2|26644.2|26666.2|26659.2|26651.2|26644.2|210
1653542100000|2022-05-26 05:15:00|26646.2|26639.2|26656.2|26649.2|26658.7|26651.7|26641.2|26634.2|201
1653542400000|2022-05-26 05:20:00|26661.2|26654.2|26641.2|26634.2|26661.2|26654.2|26641.2|26634.2|178
1653542700000|2022-05-26 05:25:00|26643.7|26636.7|26641.2|26634.2|26646.2|26639.2|26636.2|26629.2|156
1653543000000|2022-05-26 05:30:00|26643.7|26636.7|26651.2|26644.2|26656.2|26649.2|26641.2|26634.2|117
1653543300000|2022-05-26 05:35:00|26656.2|26649.2|26631.2|26624.2|26656.2|26649.2|26631.2|26624.2|198
1653543600000|2022-05-26 05:40:00|26628.7|26621.7|26636.2|26629.2|26646.2|26639.2|26626.2|26619.2|230
1653543900000|2022-05-26 05:45:00|26633.7|26626.7|26636.2|26629.2|26641.2|26634.2|26631.2|26624.2|208
1653544200000|2022-05-26 05:50:00|26638.7|26631.7|26611.2|26604.2|26638.7|26631.7|26611.2|26604.2|584
1653544500000|2022-05-26 05:55:00|26616.2|26609.2|26616.2|26609.2|26626.2|26619.2|26601.2|26594.2|1073
1653544800000|2022-05-26 06:00:00|26611.2|26604.2|26611.2|26604.2|26636.2|26629.2|26608.7|26601.7|1663
1653545100000|2022-05-26 06:05:00|26616.2|26609.2|26611.2|26604.2|26621.2|26614.2|26601.2|26594.2|432
1653545400000|2022-05-26 06:10:00|26613.7|26606.7|26611.2|26604.2|26626.2|26619.2|26611.2|26604.2|354
1653545700000|2022-05-26 06:15:00|26616.2|26609.2|26636.2|26629.2|26636.2|26629.2|26616.2|26609.2|163
1653546000000|2022-05-26 06:20:00|26638.7|26631.7|26643.7|26636.7|26643.7|26636.7|26631.2|26624.2|175
1653546300000|2022-05-26 06:25:00|26641.2|26634.2|26638.7|26631.7|26641.2|26634.2|26631.2|26624.2|39
1653546600000|2022-05-26 06:30:00|26636.2|26629.2|26621.2|26614.2|26636.2|26629.2|26621.2|26614.2|60
1653546900000|2022-05-26 06:35:00|26626.2|26619.2|26633.7|26626.7|26638.7|26631.7|26626.2|26619.2|18
1653547200000|2022-05-26 06:40:00|26631.2|26624.2|26636.2|26629.2|26638.7|26631.7|26631.2|26624.2|11
1653547500000|2022-05-26 06:45:00|26638.7|26631.7|26638.7|26631.7|26648.7|26641.7|26638.7|26631.7|4
1653547800000|2022-05-26 06:50:00|26641.2|26634.2|26643.7|26636.7|26643.7|26636.7|26638.7|26631.7|1
1653548100000|2022-05-26 06:55:00|26646.2|26639.2|26643.7|26636.7|26653.7|26646.7|26641.2|26634.2|58
1653548400000|2022-05-26 07:00:00|26641.2|26634.2|26616.2|26609.2|26651.2|26644.2|26616.2|26609.2|567
1653548700000|2022-05-26 07:05:00|26611.2|26604.2|26628.7|26621.7|26631.2|26624.2|26601.2|26594.2|177
1653549000000|2022-05-26 07:10:00|26631.2|26624.2|26623.7|26616.7|26636.2|26629.2|26621.2|26614.2|65
1653549300000|2022-05-26 07:15:00|26626.2|26619.2|26648.7|26641.7|26651.2|26644.2|26626.2|26619.2|64
1653549600000|2022-05-26 07:20:00|26651.2|26644.2|26658.7|26651.7|26661.2|26654.2|26641.2|26634.2|131
1653549900000|2022-05-26 07:25:00|26661.2|26654.2|26651.2|26644.2|26666.2|26659.2|26646.2|26639.2|81
1653550200000|2022-05-26 07:30:00|26653.7|26646.7|26666.2|26659.2|26668.7|26661.7|26651.2|26644.2|85
1653550500000|2022-05-26 07:35:00|26663.7|26656.7|26676.2|26669.2|26683.7|26676.7|26661.2|26654.2|118
1653550800000|2022-05-26 07:40:00|26681.2|26674.2|26681.2|26674.2|26693.7|26686.7|26671.2|26664.2|117
1653551100000|2022-05-26 07:45:00|26686.2|26679.2|26676.2|26669.2|26693.7|26686.7|26671.2|26664.2|141
1653551400000|2022-05-26 07:50:00|26671.2|26664.2|26676.2|26669.2|26686.2|26679.2|26671.2|26664.2|77
1653551700000|2022-05-26 07:55:00|26681.2|26674.2|26696.2|26689.2|26698.7|26691.7|26681.2|26674.2|123
1653552000000|2022-05-26 08:00:00|26693.7|26686.7|26676.2|26669.2|26696.2|26689.2|26671.2|26664.2|60
1653552300000|2022-05-26 08:05:00|26681.2|26674.2|26681.2|26674.2|26691.2|26684.2|26671.2|26664.2|40
1653552600000|2022-05-26 08:10:00|26678.7|26671.7|26661.2|26654.2|26681.2|26674.2|26661.2|26654.2|60
1653552900000|2022-05-26 08:15:00|26658.7|26651.7|26651.2|26644.2|26666.2|26659.2|26651.2|26644.2|71
1653553200000|2022-05-26 08:20:00|26656.2|26649.2|26651.2|26644.2|26666.2|26659.2|26651.2|26644.2|58
1653553500000|2022-05-26 08:25:00|26656.2|26649.2|26646.2|26639.2|26656.2|26649.2|26641.2|26634.2|54
1653553800000|2022-05-26 08:30:00|26648.7|26641.7|26636.2|26629.2|26651.2|26644.2|26631.2|26624.2|102
1653554100000|2022-05-26 08:35:00|26631.2|26624.2|26631.2|26624.2|26636.2|26629.2|26621.2|26614.2|197
1653554400000|2022-05-26 08:40:00|26636.2|26629.2|26631.2|26624.2|26636.2|26629.2|26621.2|26614.2|35
1653554700000|2022-05-26 08:45:00|26628.7|26621.7|26621.2|26614.2|26631.2|26624.2|26611.2|26604.2|78
1653555000000|2022-05-26 08:50:00|26623.7|26616.7|26631.2|26624.2|26636.2|26629.2|26621.2|26614.2|70
1653555300000|2022-05-26 08:55:00|26636.2|26629.2|26641.2|26634.2|26646.2|26639.2|26631.2|26624.2|63
1653555600000|2022-05-26 09:00:00|26638.7|26631.7|26601.2|26594.2|26641.2|26634.2|26601.2|26594.2|91
1653555900000|2022-05-26 09:05:00|26603.7|26596.7|26611.2|26604.2|26616.2|26609.2|26596.2|26589.2|119
1653556200000|2022-05-26 09:10:00|26606.2|26599.2|26611.2|26604.2|26611.2|26604.2|26596.2|26589.2|73
1653556500000|2022-05-26 09:15:00|26613.7|26606.7|26616.2|26609.2|26623.7|26616.7|26611.2|26604.2|44
1653556800000|2022-05-26 09:20:00|26618.7|26611.7|26631.2|26624.2|26631.2|26624.2|26616.2|26609.2|84
1653557100000|2022-05-26 09:25:00|26633.7|26626.7|26631.2|26624.2|26641.2|26634.2|26631.2|26624.2|57
1653557400000|2022-05-26 09:30:00|26633.7|26626.7|26636.2|26629.2|26638.7|26631.7|26628.7|26621.7|27
1653557700000|2022-05-26 09:35:00|26633.7|26626.7|26631.2|26624.2|26641.2|26634.2|26628.7|26621.7|23
1653558000000|2022-05-26 09:40:00|26633.7|26626.7|26653.7|26646.7|26656.2|26649.2|26631.2|26624.2|52
1653558300000|2022-05-26 09:45:00|26656.2|26649.2|26663.7|26656.7|26666.2|26659.2|26651.2|26644.2|73
1653558600000|2022-05-26 09:50:00|26666.2|26659.2|26666.2|26659.2|26666.2|26659.2|26656.2|26649.2|39
1653558900000|2022-05-26 09:55:00|26663.7|26656.7|26668.7|26661.7|26676.2|26669.2|26661.2|26654.2|88
1653559200000|2022-05-26 10:00:00|26666.2|26659.2|26666.2|26659.2|26676.2|26669.2|26666.2|26659.2|51
1653559500000|2022-05-26 10:05:00|26668.7|26661.7|26681.2|26674.2|26681.2|26674.2|26661.2|26654.2|28
1653559800000|2022-05-26 10:10:00|26686.2|26679.2|26661.2|26654.2|26686.2|26679.2|26658.7|26651.7|94
1653560100000|2022-05-26 10:15:00|26658.7|26651.7|26656.2|26649.2|26658.7|26651.7|26651.2|26644.2|53
1653560400000|2022-05-26 10:20:00|26653.7|26646.7|26646.2|26639.2|26661.2|26654.2|26646.2|26639.2|29
1653560700000|2022-05-26 10:25:00|26648.7|26641.7|26636.2|26629.2|26653.7|26646.7|26636.2|26629.2|73
1653561000000|2022-05-26 10:30:00|26638.7|26631.7|26626.2|26619.2|26638.7|26631.7|26626.2|26619.2|26
1653561300000|2022-05-26 10:35:00|26631.2|26624.2|26626.2|26619.2|26631.2|26624.2|26616.2|26609.2|37
1653561600000|2022-05-26 10:40:00|26623.7|26616.7|26621.2|26614.2|26626.2|26619.2|26611.2|26604.2|47
1653561900000|2022-05-26 10:45:00|26623.7|26616.7|26631.2|26624.2|26636.2|26629.2|26621.2|26614.2|69
1653562200000|2022-05-26 10:50:00|26636.2|26629.2|26651.2|26644.2|26651.2|26644.2|26633.7|26626.7|70
1653562500000|2022-05-26 10:55:00|26648.7|26641.7|26651.2|26644.2|26661.2|26654.2|26646.2|26639.2|31
1653562800000|2022-05-26 11:00:00|26653.7|26646.7|26681.2|26674.2|26686.2|26679.2|26651.2|26644.2|107
1653563100000|2022-05-26 11:05:00|26678.7|26671.7|26671.2|26664.2|26681.2|26674.2|26661.2|26654.2|44
1653563400000|2022-05-26 11:10:00|26668.7|26661.7|26696.2|26689.2|26701.2|26694.2|26666.2|26659.2|82
1653563700000|2022-05-26 11:15:00|26698.7|26691.7|26711.2|26704.2|26713.7|26706.7|26691.2|26684.2|170
1653564000000|2022-05-26 11:20:00|26706.2|26699.2|26733.7|26726.7|26733.7|26726.7|26701.2|26694.2|144
1653564300000|2022-05-26 11:25:00|26731.2|26724.2|26746.2|26739.2|26751.2|26744.2|26721.2|26714.2|132
1653564600000|2022-05-26 11:30:00|26748.7|26741.7|26721.2|26714.2|26751.2|26744.2|26721.2|26714.2|159
1653564900000|2022-05-26 11:35:00|26723.7|26716.7|26723.7|26716.7|26731.2|26724.2|26716.2|26709.2|98
1653565200000|2022-05-26 11:40:00|26726.2|26719.2|26726.2|26719.2|26731.2|26724.2|26721.2|26714.2|61
1653565500000|2022-05-26 11:45:00|26723.7|26716.7|26743.7|26736.7|26746.2|26739.2|26721.2|26714.2|96
1653565800000|2022-05-26 11:50:00|26741.2|26734.2|26721.2|26714.2|26743.7|26736.7|26721.2|26714.2|111
1653566100000|2022-05-26 11:55:00|26718.7|26711.7|26718.7|26711.7|26721.2|26714.2|26706.2|26699.2|166
1653566400000|2022-05-26 12:00:00|26716.2|26709.2|26713.7|26706.7|26721.2|26714.2|26703.7|26696.7|55
1653566700000|2022-05-26 12:05:00|26711.2|26704.2|26706.2|26699.2|26716.2|26709.2|26696.2|26689.2|44
1653567000000|2022-05-26 12:10:00|26708.7|26701.7|26706.2|26699.2|26716.2|26709.2|26706.2|26699.2|34
1653567300000|2022-05-26 12:15:00|26703.7|26696.7|26706.2|26699.2|26711.2|26704.2|26691.2|26684.2|64
1653567600000|2022-05-26 12:20:00|26711.2|26704.2|26711.2|26704.2|26718.7|26711.7|26706.2|26699.2|65
1653567900000|2022-05-26 12:25:00|26708.7|26701.7|26706.2|26699.2|26713.7|26706.7|26701.2|26694.2|25
1653568200000|2022-05-26 12:30:00|26703.7|26696.7|26693.7|26686.7|26711.2|26704.2|26668.7|26661.7|278
1653568500000|2022-05-26 12:35:00|26691.2|26684.2|26706.2|26699.2|26706.2|26699.2|26678.7|26671.7|64
1653568800000|2022-05-26 12:40:00|26703.7|26696.7|26731.2|26724.2|26736.2|26729.2|26701.2|26694.2|121
1653569100000|2022-05-26 12:45:00|26726.2|26719.2|26736.2|26729.2|26741.2|26734.2|26726.2|26719.2|143
1653569400000|2022-05-26 12:50:00|26733.7|26726.7|26736.2|26729.2|26741.2|26734.2|26721.2|26714.2|107
1653569700000|2022-05-26 12:55:00|26733.7|26726.7|26726.2|26719.2|26736.2|26729.2|26718.7|26711.7|65
1653570000000|2022-05-26 13:00:00|26723.7|26716.7|26716.2|26709.2|26726.2|26719.2|26716.2|26709.2|38
1653570300000|2022-05-26 13:05:00|26718.7|26711.7|26701.2|26694.2|26718.7|26711.7|26696.2|26689.2|61
1653570600000|2022-05-26 13:10:00|26698.7|26691.7|26706.2|26699.2|26711.2|26704.2|26691.2|26684.2|51
1653570900000|2022-05-26 13:15:00|26708.7|26701.7|26693.7|26686.7|26711.2|26704.2|26686.2|26679.2|99
1653571200000|2022-05-26 13:20:00|26696.2|26689.2|26701.2|26694.2|26706.2|26699.2|26686.2|26679.2|86
1653571500000|2022-05-26 13:25:00|26698.7|26691.7|26688.7|26681.7|26701.2|26694.2|26686.2|26679.2|67
1653571800000|2022-05-26 13:30:00|26691.2|26684.2|26763.7|26756.7|26766.2|26759.2|26681.2|26674.2|512
1653572100000|2022-05-26 13:35:00|26766.2|26759.2|26786.2|26779.2|26816.2|26809.2|26761.2|26754.2|847
1653572400000|2022-05-26 13:40:00|26788.7|26781.7|26806.2|26799.2|26821.2|26814.2|26781.2|26774.2|543
1653572700000|2022-05-26 13:45:00|26801.2|26794.2|26821.2|26814.2|26831.2|26824.2|26786.2|26779.2|548
1653573000000|2022-05-26 13:50:00|26826.2|26819.2|26841.2|26834.2|26851.2|26844.2|26821.2|26814.2|673
1653573300000|2022-05-26 13:55:00|26843.7|26836.7|26836.2|26829.2|26851.2|26844.2|26826.2|26819.2|284
1653573600000|2022-05-26 14:00:00|26833.7|26826.7|26836.2|26829.2|26856.2|26849.2|26826.2|26819.2|349
1653573900000|2022-05-26 14:05:00|26838.7|26831.7|26851.2|26844.2|26856.2|26849.2|26831.2|26824.2|434
1653574200000|2022-05-26 14:10:00|26848.7|26841.7|26871.2|26864.2|26876.2|26869.2|26836.2|26829.2|349
1653574500000|2022-05-26 14:15:00|26876.2|26869.2|26891.2|26884.2|26891.2|26884.2|26871.2|26864.2|507
1653574800000|2022-05-26 14:20:00|26888.7|26881.7|26906.2|26899.2|26911.2|26904.2|26881.2|26874.2|340
1653575100000|2022-05-26 14:25:00|26903.7|26896.7|26876.2|26869.2|26906.2|26899.2|26871.2|26864.2|235
1653575400000|2022-05-26 14:30:00|26878.7|26871.7|26876.2|26869.2|26891.2|26884.2|26866.2|26859.2|238
1653575700000|2022-05-26 14:35:00|26881.2|26874.2|26891.2|26884.2|26898.7|26891.7|26881.2|26874.2|133
1653576000000|2022-05-26 14:40:00|26893.7|26886.7|26886.2|26879.2|26901.2|26894.2|26876.2|26869.2|109
1653576300000|2022-05-26 14:45:00|26881.2|26874.2|26901.2|26894.2|26901.2|26894.2|26871.2|26864.2|129
1653576600000|2022-05-26 14:50:00|26906.2|26899.2|26901.2|26894.2|26916.2|26909.2|26893.7|26886.7|135
1653576900000|2022-05-26 14:55:00|26903.7|26896.7|26911.2|26904.2|26916.2|26909.2|26896.2|26889.2|105
1653577200000|2022-05-26 15:00:00|26908.7|26901.7|26941.2|26934.2|26941.2|26934.2|26906.2|26899.2|207
1653577500000|2022-05-26 15:05:00|26936.2|26929.2|26931.2|26924.2|26936.2|26929.2|26926.2|26919.2|328
1653577800000|2022-05-26 15:10:00|26933.7|26926.7|26951.2|26944.2|26951.2|26944.2|26926.2|26919.2|162
1653578100000|2022-05-26 15:15:00|26953.7|26946.7|26941.2|26934.2|26956.2|26949.2|26936.2|26929.2|230
1653578400000|2022-05-26 15:20:00|26936.2|26929.2|26946.2|26939.2|26956.2|26949.2|26933.7|26926.7|188
1653578700000|2022-05-26 15:25:00|26948.7|26941.7|26936.2|26929.2|26951.2|26944.2|26926.2|26919.2|215
1653579000000|2022-05-26 15:30:00|26933.7|26926.7|26901.2|26894.2|26946.2|26939.2|26901.2|26894.2|311
1653579300000|2022-05-26 15:35:00|26896.2|26889.2|26926.2|26919.2|26931.2|26924.2|26896.2|26889.2|198
1653579600000|2022-05-26 15:40:00|26923.7|26916.7|26926.2|26919.2|26936.2|26929.2|26911.2|26904.2|194
1653579900000|2022-05-26 15:45:00|26921.2|26914.2|26911.2|26904.2|26926.2|26919.2|26906.2|26899.2|98
1653580200000|2022-05-26 15:50:00|26908.7|26901.7|26918.7|26911.7|26921.2|26914.2|26906.2|26899.2|123
1653580500000|2022-05-26 15:55:00|26921.2|26914.2|26931.2|26924.2|26936.2|26929.2|26916.2|26909.2|180
1653580800000|2022-05-26 16:00:00|26936.2|26929.2|26951.2|26944.2|26956.2|26949.2|26921.2|26914.2|117
1653581100000|2022-05-26 16:05:00|26953.7|26946.7|26946.2|26939.2|26956.2|26949.2|26936.2|26929.2|58
1653581400000|2022-05-26 16:10:00|26948.7|26941.7|26966.2|26959.2|26971.2|26964.2|26946.2|26939.2|148
1653581700000|2022-05-26 16:15:00|26963.7|26956.7|26966.2|26959.2|26971.2|26964.2|26956.2|26949.2|126
1653582000000|2022-05-26 16:20:00|26968.7|26961.7|26981.2|26974.2|26981.2|26974.2|26966.2|26959.2|157
1653582300000|2022-05-26 16:25:00|26976.2|26969.2|26991.2|26984.2|26996.2|26989.2|26976.2|26969.2|126
1653582600000|2022-05-26 16:30:00|26993.7|26986.7|26986.2|26979.2|26996.2|26989.2|26986.2|26979.2|96
1653582900000|2022-05-26 16:35:00|26983.7|26976.7|26996.2|26989.2|26996.2|26989.2|26981.2|26974.2|116
1653583200000|2022-05-26 16:40:00|27001.2|26994.2|26996.2|26989.2|27001.2|26994.2|26986.2|26979.2|181
1653583500000|2022-05-26 16:45:00|26993.7|26986.7|27001.2|26994.2|27001.2|26994.2|26991.2|26984.2|79
1653583800000|2022-05-26 16:50:00|26996.2|26989.2|27013.7|27006.7|27016.2|27009.2|26996.2|26989.2|101
1653584100000|2022-05-26 16:55:00|27016.2|27009.2|27013.7|27006.7|27016.2|27009.2|27006.2|26999.2|224
1653584400000|2022-05-26 17:00:00|27011.2|27004.2|27016.2|27009.2|27021.2|27014.2|27006.2|26999.2|188
1653584700000|2022-05-26 17:05:00|27013.7|27006.7|27021.2|27014.2|27021.2|27014.2|27006.2|26999.2|132
1653585000000|2022-05-26 17:10:00|27023.7|27016.7|26996.2|26989.2|27031.2|27024.2|26983.7|26976.7|317
1653585300000|2022-05-26 17:15:00|26998.7|26991.7|26986.2|26979.2|26998.7|26991.7|26981.2|26974.2|98
1653585600000|2022-05-26 17:20:00|26988.7|26981.7|26968.7|26961.7|26996.2|26989.2|26966.2|26959.2|161
1653585900000|2022-05-26 17:25:00|26971.2|26964.2|26971.2|26964.2|26986.2|26979.2|26956.2|26949.2|152
1653586200000|2022-05-26 17:30:00|26968.7|26961.7|26986.2|26979.2|26986.2|26979.2|26968.7|26961.7|61
1653586500000|2022-05-26 17:35:00|26983.7|26976.7|26976.2|26969.2|26983.7|26976.7|26968.7|26961.7|43
1653586800000|2022-05-26 17:40:00|26973.7|26966.7|26981.2|26974.2|26991.2|26984.2|26971.2|26964.2|106
1653587100000|2022-05-26 17:45:00|26978.7|26971.7|26981.2|26974.2|26991.2|26984.2|26976.2|26969.2|33
1653587400000|2022-05-26 17:50:00|26978.7|26971.7|26976.2|26969.2|26981.2|26974.2|26971.2|26964.2|63
1653587700000|2022-05-26 17:55:00|26978.7|26971.7|26991.2|26984.2|26996.2|26989.2|26961.2|26954.2|85
1653588000000|2022-05-26 18:00:00|26986.2|26979.2|26986.2|26979.2|26996.2|26989.2|26976.2|26969.2|51
1653588300000|2022-05-26 18:05:00|26988.7|26981.7|26976.2|26969.2|26988.7|26981.7|26961.2|26954.2|102
1653588600000|2022-05-26 18:10:00|26978.7|26971.7|26981.2|26974.2|26986.2|26979.2|26961.2|26954.2|73
1653588900000|2022-05-26 18:15:00|26978.7|26971.7|26971.2|26964.2|26986.2|26979.2|26966.2|26959.2|64
1653589200000|2022-05-26 18:20:00|26968.7|26961.7|26991.2|26984.2|26991.2|26984.2|26966.2|26959.2|59
1653589500000|2022-05-26 18:25:00|26993.7|26986.7|26973.7|26966.7|26993.7|26986.7|26971.2|26964.2|101
1653589800000|2022-05-26 18:30:00|26976.2|26969.2|26963.7|26956.7|26981.2|26974.2|26961.2|26954.2|50
1653590100000|2022-05-26 18:35:00|26966.2|26959.2|26956.2|26949.2|26966.2|26959.2|26946.2|26939.2|62
1653590400000|2022-05-26 18:40:00|26953.7|26946.7|26976.2|26969.2|26976.2|26969.2|26946.2|26939.2|64
1653590700000|2022-05-26 18:45:00|26973.7|26966.7|26968.7|26961.7|26978.7|26971.7|26956.2|26949.2|59
1653591000000|2022-05-26 18:50:00|26966.2|26959.2|26971.2|26964.2|26981.2|26974.2|26966.2|26959.2|61
1653591300000|2022-05-26 18:55:00|26968.7|26961.7|26981.2|26974.2|26986.2|26979.2|26966.2|26959.2|45
1653591600000|2022-05-26 19:00:00|26978.7|26971.7|26943.7|26936.7|26981.2|26974.2|26931.2|26924.2|176
1653591900000|2022-05-26 19:05:00|26946.2|26939.2|26971.2|26964.2|26976.2|26969.2|26941.2|26934.2|96
1653592200000|2022-05-26 19:10:00|26966.2|26959.2|26958.7|26951.7|26971.2|26964.2|26951.2|26944.2|72
1653592500000|2022-05-26 19:15:00|26961.2|26954.2|26936.2|26929.2|26966.2|26959.2|26916.2|26909.2|96
1653592800000|2022-05-26 19:20:00|26941.2|26934.2|26931.2|26924.2|26941.2|26934.2|26913.7|26906.7|110
1653593100000|2022-05-26 19:25:00|26928.7|26921.7|26936.2|26929.2|26946.2|26939.2|26916.2|26909.2|118
1653593400000|2022-05-26 19:30:00|26933.7|26926.7|26956.2|26949.2|26961.2|26954.2|26931.2|26924.2|174
1653593700000|2022-05-26 19:35:00|26953.7|26946.7|26968.7|26961.7|26971.2|26964.2|26941.2|26934.2|162
1653594000000|2022-05-26 19:40:00|26971.2|26964.2|26991.2|26984.2|26991.2|26984.2|26966.2|26959.2|242
1653594300000|2022-05-26 19:45:00|26993.7|26986.7|27001.2|26994.2|27001.2|26994.2|26981.2|26974.2|238
1653594600000|2022-05-26 19:50:00|27011.2|27004.2|26961.2|26954.2|27011.2|27004.2|26956.2|26949.2|490
1653594900000|2022-05-26 19:55:00|26956.2|26949.2|26961.2|26954.2|26976.2|26969.2|26956.2|26949.2|543
1653595200000|2022-05-26 20:00:00|26963.7|26956.7|26943.7|26936.7|26963.7|26956.7|26941.2|26934.2|80
1653595500000|2022-05-26 20:05:00|26941.2|26934.2|26931.2|26924.2|26941.2|26934.2|26928.7|26921.7|43
1653595800000|2022-05-26 20:10:00|26933.7|26926.7|26926.2|26919.2|26936.2|26929.2|26926.2|26919.2|21
1653596100000|2022-05-26 20:15:00|26928.7|26921.7|26931.2|26924.2|26936.2|26929.2|26928.7|26921.7|38
1653596400000|2022-05-26 20:20:00|26928.7|26921.7|26923.7|26916.7|26928.7|26921.7|26923.7|26916.7|13
1653597000000|2022-05-26 20:30:00|26926.2|26919.2|26928.7|26921.7|26928.7|26921.7|26923.7|26916.7|5
1653597300000|2022-05-26 20:35:00|26926.2|26919.2|26928.7|26921.7|26931.2|26924.2|26926.2|26919.2|3
1653597900000|2022-05-26 20:45:00|26926.2|26919.2|26923.7|26916.7|26926.2|26919.2|26918.7|26911.7|63
1653598200000|2022-05-26 20:50:00|26921.2|26914.2|26923.7|26916.7|26923.7|26916.7|26921.2|26914.2|11
1653598500000|2022-05-26 20:55:00|26926.2|26919.2|26935.2|26920.2|26940.2|26929.2|26926.2|26919.2|26
1653598800000|2022-05-26 21:00:00|26932.7|26917.7|26917.7|26902.7|26935.2|26920.2|26917.7|26902.7|3
1653599100000|2022-05-26 21:05:00|26920.2|26905.2|26927.7|26912.7|26927.7|26912.7|26920.2|26905.2|4
1653599400000|2022-05-26 21:10:00|26932.7|26917.7|26932.7|26917.7|26932.7|26917.7|26932.7|26917.7|0
1653599700000|2022-05-26 21:15:00|26932|26902|26927.8|26897.8|26932.7|26902.7|26927|26897|8612
1653600000000|2022-05-26 21:20:00|26928|26898|26928|26898|26929.3|26899.3|26926.9|26896.9|0
1653600300000|2022-05-26 21:25:00|26927.9|26897.9|26929.2|26899.2|26929.8|26899.8|26927.4|26897.4|0
1653600600000|2022-05-26 21:30:00|26929.7|26899.7|26931.5|26901.5|26931.5|26901.5|26929.7|26899.7|0
1653600900000|2022-05-26 21:35:00|26931.7|26901.7|26933.1|26903.1|26933.1|26903.1|26931.2|26901.2|0
1653601200000|2022-05-26 21:40:00|26932.4|26902.4|26932.1|26902.1|26933.7|26903.7|26932.1|26902.1|0
1653601500000|2022-05-26 21:45:00|26933.2|26903.2|26931.2|26901.2|26933.2|26903.2|26931.2|26901.2|0
1653601800000|2022-05-26 21:50:00|26931.8|26901.8|26930.4|26900.4|26932.5|26902.5|26928.4|26898.4|0
1653602100000|2022-05-26 21:55:00|26929.6|26899.6|26922.9|26892.9|26931.5|26901.5|26922.6|26892.6|0
1653602400000|2022-05-26 22:00:00|26917.7|26887.7|26937.7|26922.7|26942.7|26927.7|26915.4|26885.4|9
1653602700000|2022-05-26 22:05:00|26935.2|26920.2|26937.7|26922.7|26940.2|26925.2|26932.7|26917.7|2
1653603000000|2022-05-26 22:10:00|26945.2|26930.2|26952.7|26937.7|26952.7|26937.7|26940.2|26925.2|2
1653603300000|2022-05-26 22:15:00|26950.2|26935.2|26955.2|26940.2|26955.2|26940.2|26950.2|26935.2|4
1653603600000|2022-05-26 22:20:00|26967.7|26952.7|26975.2|26960.2|26977.7|26962.7|26967.7|26952.7|42
1653603900000|2022-05-26 22:25:00|26980.2|26965.2|26967.7|26952.7|26980.2|26965.2|26967.7|26952.7|21
1653604200000|2022-05-26 22:30:00|26965.2|26950.2|26957.7|26942.7|26965.2|26950.2|26957.7|26942.7|4
1653604800000|2022-05-26 22:40:00|26960.2|26945.2|26967.7|26952.7|26970.2|26955.2|26960.2|26945.2|1
1653605100000|2022-05-26 22:45:00|26965.2|26950.2|26957.7|26942.7|26965.2|26950.2|26957.7|26942.7|2
1653605400000|2022-05-26 22:50:00|26960.2|26945.2|26962.7|26947.7|26962.7|26947.7|26960.2|26945.2|2
1653605700000|2022-05-26 22:55:00|26960.2|26945.2|26960.2|26945.2|26960.2|26945.2|26960.2|26945.2|1
1653606000000|2022-05-26 23:00:00|26962.7|26947.7|26957.7|26942.7|26962.7|26947.7|26955.2|26940.2|5
1653606300000|2022-05-26 23:05:00|26960.2|26945.2|26970.2|26955.2|26970.2|26955.2|26960.2|26945.2|0
1653606600000|2022-05-26 23:10:00|26972.7|26957.7|26967.7|26952.7|26972.7|26957.7|26967.7|26952.7|3
1653606900000|2022-05-26 23:15:00|26970.2|26955.2|26952.7|26937.7|26972.7|26957.7|26952.7|26937.7|24
1653607200000|2022-05-26 23:20:00|26955.2|26940.2|26942.7|26927.7|26957.7|26942.7|26940.2|26925.2|52
1653607500000|2022-05-26 23:25:00|26945.2|26930.2|26950.2|26935.2|26950.2|26935.2|26942.7|26927.7|31
1653607800000|2022-05-26 23:30:00|26946.2|26939.2|26961.2|26954.2|26976.2|26969.2|26946.2|26939.2|19083
1653608100000|2022-05-26 23:35:00|26966.2|26959.2|26973.7|26966.7|26976.2|26969.2|26966.2|26959.2|68
1653608400000|2022-05-26 23:40:00|26971.2|26964.2|26961.2|26954.2|26986.2|26979.2|26956.2|26949.2|244
1653608700000|2022-05-26 23:45:00|26958.7|26951.7|27011.2|27004.2|27021.2|27014.2|26953.7|26946.7|368
1653609000000|2022-05-26 23:50:00|27013.7|27006.7|27011.2|27004.2|27021.2|27014.2|27001.2|26994.2|219
1653609300000|2022-05-26 23:55:00|27016.2|27009.2|27016.2|27009.2|27026.2|27019.2|27011.2|27004.2|278
1653609600000|2022-05-27 00:00:00|27021.2|27014.2|26971.2|26964.2|27021.2|27014.2|26946.2|26939.2|1243
1653609900000|2022-05-27 00:05:00|26966.2|26959.2|26971.2|26964.2|27006.2|26999.2|26961.2|26954.2|875
1653610200000|2022-05-27 00:10:00|26966.2|26959.2|26951.2|26944.2|26976.2|26969.2|26933.7|26926.7|833
1653610500000|2022-05-27 00:15:00|26948.7|26941.7|26986.2|26979.2|26991.2|26984.2|26941.2|26934.2|721
1653610800000|2022-05-27 00:20:00|26983.7|26976.7|26951.2|26944.2|26991.2|26984.2|26948.7|26941.7|435
1653611100000|2022-05-27 00:25:00|26956.2|26949.2|26941.2|26934.2|26963.7|26956.7|26931.2|26924.2|302
1653611400000|2022-05-27 00:30:00|26943.7|26936.7|26951.2|26944.2|26961.2|26954.2|26931.2|26924.2|408
1653611700000|2022-05-27 00:35:00|26948.7|26941.7|26896.2|26889.2|26951.2|26944.2|26896.2|26889.2|627
1653612000000|2022-05-27 00:40:00|26898.7|26891.7|26846.2|26839.2|26901.2|26894.2|26831.2|26824.2|862
1653612300000|2022-05-27 00:45:00|26843.7|26836.7|26821.2|26814.2|26846.2|26839.2|26811.2|26804.2|646
1653612600000|2022-05-27 00:50:00|26826.2|26819.2|26841.2|26834.2|26846.2|26839.2|26821.2|26814.2|622
1653612900000|2022-05-27 00:55:00|26838.7|26831.7|26841.2|26834.2|26866.2|26859.2|26833.7|26826.7|525
1653613200000|2022-05-27 01:00:00|26843.7|26836.7|26846.2|26839.2|26866.2|26859.2|26831.2|26824.2|376
1653613500000|2022-05-27 01:05:00|26841.2|26834.2|26836.2|26829.2|26851.2|26844.2|26836.2|26829.2|232
1653613800000|2022-05-27 01:10:00|26831.2|26824.2|26861.2|26854.2|26861.2|26854.2|26831.2|26824.2|142
1653614100000|2022-05-27 01:15:00|26866.2|26859.2|26886.2|26879.2|26886.2|26879.2|26856.2|26849.2|408
1653614400000|2022-05-27 01:20:00|26881.2|26874.2|26861.2|26854.2|26886.2|26879.2|26861.2|26854.2|259
1653614700000|2022-05-27 01:25:00|26863.7|26856.7|26831.2|26824.2|26871.2|26864.2|26831.2|26824.2|302
1653615000000|2022-05-27 01:30:00|26836.2|26829.2|26858.7|26851.7|26861.2|26854.2|26826.2|26819.2|356
1653615300000|2022-05-27 01:35:00|26856.2|26849.2|26816.2|26809.2|26866.2|26859.2|26791.2|26784.2|553
1653615600000|2022-05-27 01:40:00|26818.7|26811.7|26816.2|26809.2|26821.2|26814.2|26796.2|26789.2|547
1653615900000|2022-05-27 01:45:00|26821.2|26814.2|26823.7|26816.7|26831.2|26824.2|26806.2|26799.2|296
1653616200000|2022-05-27 01:50:00|26826.2|26819.2|26836.2|26829.2|26851.2|26844.2|26821.2|26814.2|225
1653616500000|2022-05-27 01:55:00|26838.7|26831.7|26821.2|26814.2|26841.2|26834.2|26811.2|26804.2|242
1653616800000|2022-05-27 02:00:00|26818.7|26811.7|26801.2|26794.2|26821.2|26814.2|26801.2|26794.2|300
1653617100000|2022-05-27 02:05:00|26796.2|26789.2|26786.2|26779.2|26806.2|26799.2|26778.7|26771.7|326
1653617400000|2022-05-27 02:10:00|26791.2|26784.2|26771.2|26764.2|26791.2|26784.2|26771.2|26764.2|207
1653617700000|2022-05-27 02:15:00|26773.7|26766.7|26776.2|26769.2|26781.2|26774.2|26766.2|26759.2|179
1653618000000|2022-05-27 02:20:00|26778.7|26771.7|26793.7|26786.7|26793.7|26786.7|26776.2|26769.2|210
1653618300000|2022-05-27 02:25:00|26796.2|26789.2|26781.2|26774.2|26796.2|26789.2|26771.2|26764.2|140
1653618600000|2022-05-27 02:30:00|26783.7|26776.7|26771.2|26764.2|26788.7|26781.7|26766.2|26759.2|207
1653618900000|2022-05-27 02:35:00|26768.7|26761.7|26796.2|26789.2|26801.2|26794.2|26756.2|26749.2|164
1653619200000|2022-05-27 02:40:00|26798.7|26791.7|26771.2|26764.2|26798.7|26791.7|26771.2|26764.2|102
1653619500000|2022-05-27 02:45:00|26766.2|26759.2|26771.2|26764.2|26776.2|26769.2|26751.2|26744.2|169
1653619800000|2022-05-27 02:50:00|26773.7|26766.7|26761.2|26754.2|26776.2|26769.2|26761.2|26754.2|138
1653620100000|2022-05-27 02:55:00|26756.2|26749.2|26756.2|26749.2|26766.2|26759.2|26748.7|26741.7|223
1653620400000|2022-05-27 03:00:00|26761.2|26754.2|26766.2|26759.2|26766.2|26759.2|26753.7|26746.7|129
1653620700000|2022-05-27 03:05:00|26768.7|26761.7|26781.2|26774.2|26793.7|26786.7|26766.2|26759.2|158
1653621000000|2022-05-27 03:10:00|26778.7|26771.7|26776.2|26769.2|26786.2|26779.2|26776.2|26769.2|54
1653621300000|2022-05-27 03:15:00|26778.7|26771.7|26776.2|26769.2|26791.2|26784.2|26771.2|26764.2|90
1653621600000|2022-05-27 03:20:00|26781.2|26774.2|26781.2|26774.2|26791.2|26784.2|26776.2|26769.2|125
1653621900000|2022-05-27 03:25:00|26778.7|26771.7|26801.2|26794.2|26801.2|26794.2|26776.2|26769.2|187
1653622200000|2022-05-27 03:30:00|26798.7|26791.7|26791.2|26784.2|26798.7|26791.7|26778.7|26771.7|328
1653622500000|2022-05-27 03:35:00|26788.7|26781.7|26771.2|26764.2|26791.2|26784.2|26771.2|26764.2|102
1653622800000|2022-05-27 03:40:00|26776.2|26769.2|26771.2|26764.2|26776.2|26769.2|26766.2|26759.2|83
1653623100000|2022-05-27 03:45:00|26773.7|26766.7|26766.2|26759.2|26773.7|26766.7|26766.2|26759.2|95
1653623400000|2022-05-27 03:50:00|26761.2|26754.2|26746.2|26739.2|26766.2|26759.2|26731.2|26724.2|433
1653623700000|2022-05-27 03:55:00|26751.2|26744.2|26751.2|26744.2|26761.2|26754.2|26746.2|26739.2|166
1653624000000|2022-05-27 04:00:00|26756.2|26749.2|26756.2|26749.2|26768.7|26761.7|26756.2|26749.2|240
1653624300000|2022-05-27 04:05:00|26761.2|26754.2|26766.2|26759.2|26766.2|26759.2|26751.2|26744.2|145
1653624600000|2022-05-27 04:10:00|26771.2|26764.2|26781.2|26774.2|26781.2|26774.2|26771.2|26764.2|238
1653624900000|2022-05-27 04:15:00|26778.7|26771.7|26796.2|26789.2|26796.2|26789.2|26776.2|26769.2|368
1653625200000|2022-05-27 04:20:00|26793.7|26786.7|26796.2|26789.2|26801.2|26794.2|26786.2|26779.2|192
1653625500000|2022-05-27 04:25:00|26791.2|26784.2|26796.2|26789.2|26798.7|26791.7|26791.2|26784.2|193
1653625800000|2022-05-27 04:30:00|26801.2|26794.2|26801.2|26794.2|26803.7|26796.7|26791.2|26784.2|246
1653626100000|2022-05-27 04:35:00|26798.7|26791.7|26791.2|26784.2|26801.2|26794.2|26791.2|26784.2|138
1653626400000|2022-05-27 04:40:00|26793.7|26786.7|26796.2|26789.2|26801.2|26794.2|26791.2|26784.2|183
1653626700000|2022-05-27 04:45:00|26798.7|26791.7|26791.2|26784.2|26801.2|26794.2|26788.7|26781.7|278
1653627000000|2022-05-27 04:50:00|26796.2|26789.2|26791.2|26784.2|26796.2|26789.2|26788.7|26781.7|216
1653627300000|2022-05-27 04:55:00|26786.2|26779.2|26781.2|26774.2|26791.2|26784.2|26781.2|26774.2|341
1653627600000|2022-05-27 05:00:00|26778.7|26771.7|26776.2|26769.2|26786.2|26779.2|26771.2|26764.2|388
1653627900000|2022-05-27 05:05:00|26773.7|26766.7|26783.7|26776.7|26786.2|26779.2|26771.2|26764.2|293
1653628200000|2022-05-27 05:10:00|26781.2|26774.2|26791.2|26784.2|26791.2|26784.2|26781.2|26774.2|187
1653628500000|2022-05-27 05:15:00|26786.2|26779.2|26786.2|26779.2|26796.2|26789.2|26786.2|26779.2|235
1653628800000|2022-05-27 05:20:00|26781.2|26774.2|26761.2|26754.2|26786.2|26779.2|26761.2|26754.2|256
1653629100000|2022-05-27 05:25:00|26766.2|26759.2|26766.2|26759.2|26771.2|26764.2|26761.2|26754.2|230
1653629400000|2022-05-27 05:30:00|26761.2|26754.2|26751.2|26744.2|26768.7|26761.7|26751.2|26744.2|141
1653629700000|2022-05-27 05:35:00|26753.7|26746.7|26756.2|26749.2|26761.2|26754.2|26746.2|26739.2|420
1653630000000|2022-05-27 05:40:00|26753.7|26746.7|26761.2|26754.2|26761.2|26754.2|26751.2|26744.2|204
1653630300000|2022-05-27 05:45:00|26756.2|26749.2|26761.2|26754.2|26766.2|26759.2|26756.2|26749.2|344
1653630600000|2022-05-27 05:50:00|26758.7|26751.7|26776.2|26769.2|26776.2|26769.2|26756.2|26749.2|551
1653630900000|2022-05-27 05:55:00|26773.7|26766.7|26786.2|26779.2|26786.2|26779.2|26766.2|26759.2|1104
1653631200000|2022-05-27 06:00:00|26781.2|26774.2|26791.2|26784.2|26791.2|26784.2|26771.2|26764.2|1182
1653631500000|2022-05-27 06:05:00|26796.2|26789.2|26796.2|26789.2|26801.2|26794.2|26786.2|26779.2|833
1653631800000|2022-05-27 06:10:00|26793.7|26786.7|26808.7|26801.7|26811.2|26804.2|26786.2|26779.2|411
1653632100000|2022-05-27 06:15:00|26811.2|26804.2|26806.2|26799.2|26816.2|26809.2|26801.2|26794.2|423
1653632400000|2022-05-27 06:20:00|26808.7|26801.7|26816.2|26809.2|26823.7|26816.7|26806.2|26799.2|210
1653632700000|2022-05-27 06:25:00|26813.7|26806.7|26821.2|26814.2|26826.2|26819.2|26806.2|26799.2|105
1653633000000|2022-05-27 06:30:00|26818.7|26811.7|26823.7|26816.7|26823.7|26816.7|26811.2|26804.2|21
1653633300000|2022-05-27 06:35:00|26821.2|26814.2|26818.7|26811.7|26826.2|26819.2|26818.7|26811.7|17
1653633600000|2022-05-27 06:40:00|26816.2|26809.2|26826.2|26819.2|26826.2|26819.2|26813.7|26806.7|9
1653633900000|2022-05-27 06:45:00|26828.7|26821.7|26828.7|26821.7|26831.2|26824.2|26826.2|26819.2|34
1653634200000|2022-05-27 06:50:00|26826.2|26819.2|26846.2|26839.2|26846.2|26839.2|26826.2|26819.2|56
1653634500000|2022-05-27 06:55:00|26851.2|26844.2|26861.2|26854.2|26861.2|26854.2|26841.2|26834.2|124
1653634800000|2022-05-27 07:00:00|26858.7|26851.7|26868.7|26861.7|26876.2|26869.2|26846.2|26839.2|181
1653635100000|2022-05-27 07:05:00|26866.2|26859.2|26878.7|26871.7|26881.2|26874.2|26858.7|26851.7|103
1653635400000|2022-05-27 07:10:00|26876.2|26869.2|26868.7|26861.7|26901.2|26894.2|26858.7|26851.7|133
1653635700000|2022-05-27 07:15:00|26866.2|26859.2|26851.2|26844.2|26873.7|26866.7|26851.2|26844.2|49
1653636000000|2022-05-27 07:20:00|26848.7|26841.7|26853.7|26846.7|26866.2|26859.2|26848.7|26841.7|46
1653636300000|2022-05-27 07:25:00|26851.2|26844.2|26846.2|26839.2|26863.7|26856.7|26843.7|26836.7|169
1653636600000|2022-05-27 07:30:00|26851.2|26844.2|26841.2|26834.2|26853.7|26846.7|26836.2|26829.2|270
1653636900000|2022-05-27 07:35:00|26843.7|26836.7|26841.2|26834.2|26851.2|26844.2|26841.2|26834.2|107
1653637200000|2022-05-27 07:40:00|26843.7|26836.7|26851.2|26844.2|26851.2|26844.2|26836.2|26829.2|85
1653637500000|2022-05-27 07:45:00|26848.7|26841.7|26851.2|26844.2|26856.2|26849.2|26846.2|26839.2|63
1653637800000|2022-05-27 07:50:00|26848.7|26841.7|26886.2|26879.2|26891.2|26884.2|26848.7|26841.7|154
1653638100000|2022-05-27 07:55:00|26883.7|26876.7|26871.2|26864.2|26886.2|26879.2|26866.2|26859.2|95
1653638400000|2022-05-27 08:00:00|26876.2|26869.2|26863.7|26856.7|26876.2|26869.2|26856.2|26849.2|60
1653638700000|2022-05-27 08:05:00|26861.2|26854.2|26876.2|26869.2|26881.2|26874.2|26861.2|26854.2|71
1653639000000|2022-05-27 08:10:00|26873.7|26866.7|26881.2|26874.2|26881.2|26874.2|26866.2|26859.2|109
1653639300000|2022-05-27 08:15:00|26883.7|26876.7|26876.2|26869.2|26896.2|26889.2|26871.2|26864.2|158
1653639600000|2022-05-27 08:20:00|26878.7|26871.7|26898.7|26891.7|26901.2|26894.2|26876.2|26869.2|70
1653639900000|2022-05-27 08:25:00|26896.2|26889.2|26921.2|26914.2|26931.2|26924.2|26896.2|26889.2|231
1653640200000|2022-05-27 08:30:00|26923.7|26916.7|26936.2|26929.2|26941.2|26934.2|26923.7|26916.7|71
1653640500000|2022-05-27 08:35:00|26941.2|26934.2|26931.2|26924.2|26948.7|26941.7|26926.2|26919.2|102
1653640800000|2022-05-27 08:40:00|26928.7|26921.7|26921.2|26914.2|26936.2|26929.2|26921.2|26914.2|362
1653641100000|2022-05-27 08:45:00|26918.7|26911.7|26906.2|26899.2|26921.2|26914.2|26901.2|26894.2|92
1653641400000|2022-05-27 08:50:00|26903.7|26896.7|26908.7|26901.7|26911.2|26904.2|26898.7|26891.7|47
1653641700000|2022-05-27 08:55:00|26911.2|26904.2|26911.2|26904.2|26911.2|26904.2|26901.2|26894.2|60
1653642000000|2022-05-27 09:00:00|26908.7|26901.7|26891.2|26884.2|26911.2|26904.2|26891.2|26884.2|85
1653642300000|2022-05-27 09:05:00|26893.7|26886.7|26891.2|26884.2|26901.2|26894.2|26891.2|26884.2|41
1653642600000|2022-05-27 09:10:00|26886.2|26879.2|26881.2|26874.2|26893.7|26886.7|26878.7|26871.7|97
1653642900000|2022-05-27 09:15:00|26878.7|26871.7|26896.2|26889.2|26901.2|26894.2|26878.7|26871.7|53
1653643200000|2022-05-27 09:20:00|26893.7|26886.7|26898.7|26891.7|26901.2|26894.2|26891.2|26884.2|28
1653643500000|2022-05-27 09:25:00|26901.2|26894.2|26911.2|26904.2|26921.2|26914.2|26898.7|26891.7|76
1653643800000|2022-05-27 09:30:00|26908.7|26901.7|26906.2|26899.2|26911.2|26904.2|26901.2|26894.2|58
1653644100000|2022-05-27 09:35:00|26908.7|26901.7|26911.2|26904.2|26916.2|26909.2|26903.7|26896.7|53
1653644400000|2022-05-27 09:40:00|26913.7|26906.7|26921.2|26914.2|26928.7|26921.7|26913.7|26906.7|27
1653644700000|2022-05-27 09:45:00|26916.2|26909.2|26931.2|26924.2|26931.2|26924.2|26911.2|26904.2|54
1653645000000|2022-05-27 09:50:00|26933.7|26926.7|26933.7|26926.7|26936.2|26929.2|26926.2|26919.2|45
1653645300000|2022-05-27 09:55:00|26936.2|26929.2|26931.2|26924.2|26946.2|26939.2|26931.2|26924.2|86
1653645600000|2022-05-27 10:00:00|26926.2|26919.2|26911.2|26904.2|26926.2|26919.2|26901.2|26894.2|81
1653645900000|2022-05-27 10:05:00|26913.7|26906.7|26901.2|26894.2|26913.7|26906.7|26898.7|26891.7|18
1653646200000|2022-05-27 10:10:00|26903.7|26896.7|26916.2|26909.2|26916.2|26909.2|26903.7|26896.7|37
1653646500000|2022-05-27 10:15:00|26921.2|26914.2|26906.2|26899.2|26921.2|26914.2|26906.2|26899.2|16
1653646800000|2022-05-27 10:20:00|26908.7|26901.7|26911.2|26904.2|26913.7|26906.7|26901.2|26894.2|24
1653647100000|2022-05-27 10:25:00|26913.7|26906.7|26916.2|26909.2|26918.7|26911.7|26911.2|26904.2|23
1653647400000|2022-05-27 10:30:00|26911.2|26904.2|26908.7|26901.7|26916.2|26909.2|26906.2|26899.2|13
1653647700000|2022-05-27 10:35:00|26911.2|26904.2|26906.2|26899.2|26911.2|26904.2|26901.2|26894.2|10
1653648000000|2022-05-27 10:40:00|26911.2|26904.2|26911.2|26904.2|26911.2|26904.2|26906.2|26899.2|6
1653648300000|2022-05-27 10:45:00|26908.7|26901.7|26906.2|26899.2|26911.2|26904.2|26906.2|26899.2|11
1653648600000|2022-05-27 10:50:00|26901.2|26894.2|26926.2|26919.2|26926.2|26919.2|26898.7|26891.7|66
1653648900000|2022-05-27 10:55:00|26928.7|26921.7|26926.2|26919.2|26931.2|26924.2|26916.2|26909.2|43
1653649200000|2022-05-27 11:00:00|26921.2|26914.2|26906.2|26899.2|26921.2|26914.2|26906.2|26899.2|102
1653649500000|2022-05-27 11:05:00|26911.2|26904.2|26906.2|26899.2|26911.2|26904.2|26901.2|26894.2|42
1653649800000|2022-05-27 11:10:00|26903.7|26896.7|26926.2|26919.2|26926.2|26919.2|26901.2|26894.2|209
1653650100000|2022-05-27 11:15:00|26923.7|26916.7|26911.2|26904.2|26936.2|26929.2|26911.2|26904.2|185
1653650400000|2022-05-27 11:20:00|26913.7|26906.7|26903.7|26896.7|26916.2|26909.2|26901.2|26894.2|27
1653650700000|2022-05-27 11:25:00|26901.2|26894.2|26916.2|26909.2|26921.2|26914.2|26901.2|26894.2|26
1653651000000|2022-05-27 11:30:00|26913.7|26906.7|26911.2|26904.2|26916.2|26909.2|26906.2|26899.2|62
1653651300000|2022-05-27 11:35:00|26916.2|26909.2|26911.2|26904.2|26916.2|26909.2|26906.2|26899.2|32
1653651600000|2022-05-27 11:40:00|26913.7|26906.7|26921.2|26914.2|26923.7|26916.7|26911.2|26904.2|33
1653651900000|2022-05-27 11:45:00|26916.2|26909.2|26911.2|26904.2|26918.7|26911.7|26906.2|26899.2|112
1653652200000|2022-05-27 11:50:00|26908.7|26901.7|26896.2|26889.2|26911.2|26904.2|26896.2|26889.2|164
1653652500000|2022-05-27 11:55:00|26893.7|26886.7|26896.2|26889.2|26898.7|26891.7|26891.2|26884.2|42
1653652800000|2022-05-27 12:00:00|26891.2|26884.2|26911.2|26904.2|26911.2|26904.2|26891.2|26884.2|83
1653653100000|2022-05-27 12:05:00|26913.7|26906.7|26931.2|26924.2|26931.2|26924.2|26911.2|26904.2|89
1653653400000|2022-05-27 12:10:00|26933.7|26926.7|26931.2|26924.2|26936.2|26929.2|26928.7|26921.7|51
1653653700000|2022-05-27 12:15:00|26928.7|26921.7|26921.2|26914.2|26931.2|26924.2|26916.2|26909.2|42
1653654000000|2022-05-27 12:20:00|26918.7|26911.7|26926.2|26919.2|26931.2|26924.2|26916.2|26909.2|42
1653654300000|2022-05-27 12:25:00|26921.2|26914.2|26918.7|26911.7|26921.2|26914.2|26916.2|26909.2|27
1653654600000|2022-05-27 12:30:00|26916.2|26909.2|26951.2|26944.2|26961.2|26954.2|26908.7|26901.7|279
1653654900000|2022-05-27 12:35:00|26953.7|26946.7|26976.2|26969.2|26981.2|26974.2|26951.2|26944.2|173
1653655200000|2022-05-27 12:40:00|26973.7|26966.7|26971.2|26964.2|26976.2|26969.2|26961.2|26954.2|60
1653655500000|2022-05-27 12:45:00|26973.7|26966.7|27001.2|26994.2|27001.2|26994.2|26971.2|26964.2|168
1653655800000|2022-05-27 12:50:00|26998.7|26991.7|26991.2|26984.2|27001.2|26994.2|26991.2|26984.2|160
1653656100000|2022-05-27 12:55:00|26993.7|26986.7|26986.2|26979.2|26993.7|26986.7|26981.2|26974.2|121
1653656400000|2022-05-27 13:00:00|26991.2|26984.2|26986.2|26979.2|27001.2|26994.2|26986.2|26979.2|178
1653656700000|2022-05-27 13:05:00|26988.7|26981.7|26996.2|26989.2|27001.2|26994.2|26986.2|26979.2|139
1653657000000|2022-05-27 13:10:00|26993.7|26986.7|26991.2|26984.2|26996.2|26989.2|26986.2|26979.2|95
1653657300000|2022-05-27 13:15:00|26986.2|26979.2|26966.2|26959.2|26991.2|26984.2|26966.2|26959.2|103
1653657600000|2022-05-27 13:20:00|26968.7|26961.7|26961.2|26954.2|26976.2|26969.2|26961.2|26954.2|94
1653657900000|2022-05-27 13:25:00|26963.7|26956.7|26968.7|26961.7|26976.2|26969.2|26961.2|26954.2|111
1653658200000|2022-05-27 13:30:00|26971.2|26964.2|26976.2|26969.2|27001.2|26994.2|26951.2|26944.2|582
1653658500000|2022-05-27 13:35:00|26978.7|26971.7|27008.7|27001.7|27016.2|27009.2|26971.2|26964.2|460
1653658800000|2022-05-27 13:40:00|27006.2|26999.2|26971.2|26964.2|27018.7|27011.7|26971.2|26964.2|389
1653659100000|2022-05-27 13:45:00|26973.7|26966.7|27018.7|27011.7|27021.2|27014.2|26971.2|26964.2|316
1653659400000|2022-05-27 13:50:00|27021.2|27014.2|27026.2|27019.2|27031.2|27024.2|26998.7|26991.7|392
1653659700000|2022-05-27 13:55:00|27028.7|27021.7|27028.7|27021.7|27041.2|27034.2|27023.7|27016.7|371
1653660000000|2022-05-27 14:00:00|27031.2|27024.2|27026.2|27019.2|27036.2|27029.2|27006.2|26999.2|272
1653660300000|2022-05-27 14:05:00|27028.7|27021.7|27016.2|27009.2|27031.2|27024.2|27001.2|26994.2|186
1653660600000|2022-05-27 14:10:00|27021.2|27014.2|27031.2|27024.2|27038.7|27031.7|27011.2|27004.2|340
1653660900000|2022-05-27 14:15:00|27036.2|27029.2|27036.2|27029.2|27046.2|27039.2|27021.2|27014.2|259
1653661200000|2022-05-27 14:20:00|27033.7|27026.7|27041.2|27034.2|27051.2|27044.2|27031.2|27024.2|182
1653661500000|2022-05-27 14:25:00|27043.7|27036.7|27023.7|27016.7|27046.2|27039.2|27021.2|27014.2|215
1653661800000|2022-05-27 14:30:00|27026.2|27019.2|27036.2|27029.2|27041.2|27034.2|27021.2|27014.2|204
1653662100000|2022-05-27 14:35:00|27038.7|27031.7|27033.7|27026.7|27046.2|27039.2|27031.2|27024.2|160
1653662400000|2022-05-27 14:40:00|27036.2|27029.2|27026.2|27019.2|27036.2|27029.2|27016.2|27009.2|245
1653662700000|2022-05-27 14:45:00|27021.2|27014.2|27046.2|27039.2|27046.2|27039.2|27011.2|27004.2|156
1653663000000|2022-05-27 14:50:00|27051.2|27044.2|27061.2|27054.2|27061.2|27054.2|27041.2|27034.2|207
1653663300000|2022-05-27 14:55:00|27066.2|27059.2|27046.2|27039.2|27071.2|27064.2|27041.2|27034.2|141
1653663600000|2022-05-27 15:00:00|27048.7|27041.7|27028.7|27021.7|27051.2|27044.2|27016.2|27009.2|110
1653663900000|2022-05-27 15:05:00|27031.2|27024.2|27056.2|27049.2|27056.2|27049.2|27021.2|27014.2|162
1653664200000|2022-05-27 15:10:00|27058.7|27051.7|27066.2|27059.2|27066.2|27059.2|27051.2|27044.2|134
1653664500000|2022-05-27 15:15:00|27063.7|27056.7|27071.2|27064.2|27081.2|27074.2|27061.2|27054.2|145
1653664800000|2022-05-27 15:20:00|27068.7|27061.7|27076.2|27069.2|27081.2|27074.2|27066.2|27059.2|204
1653665100000|2022-05-27 15:25:00|27071.2|27064.2|27076.2|27069.2|27081.2|27074.2|27061.2|27054.2|165
1653665400000|2022-05-27 15:30:00|27081.2|27074.2|27086.2|27079.2|27096.2|27089.2|27076.2|27069.2|355
1653665700000|2022-05-27 15:35:00|27081.2|27074.2|27076.2|27069.2|27091.2|27084.2|27071.2|27064.2|208
1653666000000|2022-05-27 15:40:00|27081.2|27074.2|27086.2|27079.2|27096.2|27089.2|27071.2|27064.2|186
1653666300000|2022-05-27 15:45:00|27083.7|27076.7|27091.2|27084.2|27096.2|27089.2|27081.2|27074.2|184
1653666600000|2022-05-27 15:50:00|27093.7|27086.7|27083.7|27076.7|27096.2|27089.2|27081.2|27074.2|56
1653666900000|2022-05-27 15:55:00|27086.2|27079.2|27093.7|27086.7|27096.2|27089.2|27081.2|27074.2|86
1653667200000|2022-05-27 16:00:00|27096.2|27089.2|27101.2|27094.2|27103.7|27096.7|27091.2|27084.2|129
1653667500000|2022-05-27 16:05:00|27098.7|27091.7|27091.2|27084.2|27101.2|27094.2|27086.2|27079.2|152
1653667800000|2022-05-27 16:10:00|27093.7|27086.7|27096.2|27089.2|27101.2|27094.2|27091.2|27084.2|168
1653668100000|2022-05-27 16:15:00|27093.7|27086.7|27091.2|27084.2|27096.2|27089.2|27076.2|27069.2|94
1653668400000|2022-05-27 16:20:00|27088.7|27081.7|27071.2|27064.2|27091.2|27084.2|27071.2|27064.2|86
1653668700000|2022-05-27 16:25:00|27076.2|27069.2|27081.2|27074.2|27086.2|27079.2|27071.2|27064.2|56
1653669000000|2022-05-27 16:30:00|27076.2|27069.2|27076.2|27069.2|27086.2|27079.2|27071.2|27064.2|52
1653669300000|2022-05-27 16:35:00|27073.7|27066.7|27076.2|27069.2|27081.2|27074.2|27061.2|27054.2|72
1653669600000|2022-05-27 16:40:00|27078.7|27071.7|27081.2|27074.2|27086.2|27079.2|27076.2|27069.2|28
1653669900000|2022-05-27 16:45:00|27078.7|27071.7|27063.7|27056.7|27086.2|27079.2|27061.2|27054.2|25
1653670200000|2022-05-27 16:50:00|27066.2|27059.2|27081.2|27074.2|27086.2|27079.2|27058.7|27051.7|40
1653670500000|2022-05-27 16:55:00|27083.7|27076.7|27081.2|27074.2|27091.2|27084.2|27081.2|27074.2|38
1653670800000|2022-05-27 17:00:00|27083.7|27076.7|27086.2|27079.2|27091.2|27084.2|27076.2|27069.2|53
1653671100000|2022-05-27 17:05:00|27088.7|27081.7|27096.2|27089.2|27096.2|27089.2|27081.2|27074.2|92
1653671400000|2022-05-27 17:10:00|27093.7|27086.7|27086.2|27079.2|27096.2|27089.2|27078.7|27071.7|113
1653671700000|2022-05-27 17:15:00|27088.7|27081.7|27091.2|27084.2|27091.2|27084.2|27078.7|27071.7|90
1653672000000|2022-05-27 17:20:00|27086.2|27079.2|27071.2|27064.2|27091.2|27084.2|27066.2|27059.2|60
1653672300000|2022-05-27 17:25:00|27076.2|27069.2|27076.2|27069.2|27081.2|27074.2|27066.2|27059.2|122
1653672600000|2022-05-27 17:30:00|27078.7|27071.7|27071.2|27064.2|27086.2|27079.2|27071.2|27064.2|20
1653672900000|2022-05-27 17:35:00|27068.7|27061.7|27066.2|27059.2|27076.2|27069.2|27066.2|27059.2|38
1653673200000|2022-05-27 17:40:00|27063.7|27056.7|27061.2|27054.2|27066.2|27059.2|27056.2|27049.2|74
1653673500000|2022-05-27 17:45:00|27063.7|27056.7|27061.2|27054.2|27066.2|27059.2|27056.2|27049.2|35
1653673800000|2022-05-27 17:50:00|27058.7|27051.7|27071.2|27064.2|27071.2|27064.2|27058.7|27051.7|33
1653674100000|2022-05-27 17:55:00|27066.2|27059.2|27071.2|27064.2|27071.2|27064.2|27061.2|27054.2|54
1653674400000|2022-05-27 18:00:00|27068.7|27061.7|27071.2|27064.2|27076.2|27069.2|27061.2|27054.2|71
1653674700000|2022-05-27 18:05:00|27068.7|27061.7|27081.2|27074.2|27081.2|27074.2|27061.2|27054.2|34
1653675000000|2022-05-27 18:10:00|27086.2|27079.2|27081.2|27074.2|27086.2|27079.2|27078.7|27071.7|41
1653675300000|2022-05-27 18:15:00|27078.7|27071.7|27091.2|27084.2|27093.7|27086.7|27078.7|27071.7|84
1653675600000|2022-05-27 18:20:00|27096.2|27089.2|27096.2|27089.2|27096.2|27089.2|27091.2|27084.2|21
1653675900000|2022-05-27 18:25:00|27091.2|27084.2|27091.2|27084.2|27096.2|27089.2|27086.2|27079.2|41
1653676200000|2022-05-27 18:30:00|27086.2|27079.2|27091.2|27084.2|27091.2|27084.2|27086.2|27079.2|69
1653676500000|2022-05-27 18:35:00|27096.2|27089.2|27086.2|27079.2|27101.2|27094.2|27081.2|27074.2|95
1653676800000|2022-05-27 18:40:00|27083.7|27076.7|27088.7|27081.7|27091.2|27084.2|27071.2|27064.2|53
1653677100000|2022-05-27 18:45:00|27091.2|27084.2|27096.2|27089.2|27096.2|27089.2|27086.2|27079.2|26
1653677400000|2022-05-27 18:50:00|27093.7|27086.7|27101.2|27094.2|27106.2|27099.2|27091.2|27084.2|116
1653677700000|2022-05-27 18:55:00|27103.7|27096.7|27111.2|27104.2|27111.2|27104.2|27101.2|27094.2|47
1653678000000|2022-05-27 19:00:00|27108.7|27101.7|27116.2|27109.2|27121.2|27114.2|27106.2|27099.2|164
1653678300000|2022-05-27 19:05:00|27118.7|27111.7|27136.2|27129.2|27138.7|27131.7|27116.2|27109.2|237
1653678600000|2022-05-27 19:10:00|27133.7|27126.7|27126.2|27119.2|27136.2|27129.2|27121.2|27114.2|77
1653678900000|2022-05-27 19:15:00|27128.7|27121.7|27131.2|27124.2|27131.2|27124.2|27116.2|27109.2|40
1653679200000|2022-05-27 19:20:00|27126.2|27119.2|27136.2|27129.2|27136.2|27129.2|27126.2|27119.2|80
1653679500000|2022-05-27 19:25:00|27141.2|27134.2|27136.2|27129.2|27141.2|27134.2|27136.2|27129.2|84
1653679800000|2022-05-27 19:30:00|27131.2|27124.2|27126.2|27119.2|27141.2|27134.2|27126.2|27119.2|108
1653680100000|2022-05-27 19:35:00|27131.2|27124.2|27111.2|27104.2|27131.2|27124.2|27106.2|27099.2|134
1653680400000|2022-05-27 19:40:00|27108.7|27101.7|27131.2|27124.2|27131.2|27124.2|27106.2|27099.2|183
1653680700000|2022-05-27 19:45:00|27128.7|27121.7|27108.7|27101.7|27131.2|27124.2|27096.2|27089.2|136
1653681000000|2022-05-27 19:50:00|27111.2|27104.2|27126.2|27119.2|27128.7|27121.7|27101.2|27094.2|217
1653681300000|2022-05-27 19:55:00|27121.2|27114.2|27146.2|27139.2|27146.2|27139.2|27121.2|27114.2|356
1653681600000|2022-05-27 20:00:00|27143.7|27136.7|27148.7|27141.7|27153.7|27146.7|27136.2|27129.2|111
1653681900000|2022-05-27 20:05:00|27146.2|27139.2|27163.7|27156.7|27166.2|27159.2|27146.2|27139.2|51
1653682200000|2022-05-27 20:10:00|27161.2|27154.2|27156.2|27149.2|27166.2|27159.2|27151.2|27144.2|44
1653682500000|2022-05-27 20:15:00|27158.7|27151.7|27156.2|27149.2|27163.7|27156.7|27156.2|27149.2|19
1653682800000|2022-05-27 20:20:00|27158.7|27151.7|27153.7|27146.7|27161.2|27154.2|27151.2|27144.2|27
1653683100000|2022-05-27 20:25:00|27151.2|27144.2|27161.2|27154.2|27161.2|27154.2|27151.2|27144.2|17
1653683400000|2022-05-27 20:30:00|27158.7|27151.7|27171.2|27164.2|27171.2|27164.2|27158.7|27151.7|20
1653683700000|2022-05-27 20:35:00|27173.7|27166.7|27161.2|27154.2|27173.7|27166.7|27156.2|27149.2|113
1653684000000|2022-05-27 20:40:00|27158.7|27151.7|27161.2|27154.2|27163.7|27156.7|27158.7|27151.7|3
1653684300000|2022-05-27 20:45:00|27163.7|27156.7|27143.7|27136.7|27163.7|27156.7|27128.7|27121.7|233
1653684600000|2022-05-27 20:50:00|27148.7|27141.7|27146.2|27139.2|27161.2|27154.2|27141.2|27134.2|88
1653684900000|2022-05-27 20:55:00|27143.7|27136.7|27162.7|27147.7|27167.7|27156.7|27143.7|27136.7|31
1653861600000|2022-05-29 22:00:00|27162.7|27147.7|27145.2|27130.2|27177.7|27162.7|27145.2|27130.2|36
1653861900000|2022-05-29 22:05:00|27147.7|27132.7|27135.2|27120.2|27147.7|27132.7|27125.2|27110.2|49
1653862200000|2022-05-29 22:10:00|27132.7|27117.7|27117.7|27102.7|27132.7|27117.7|27115.2|27100.2|16
1653862500000|2022-05-29 22:15:00|27115.2|27100.2|27122.7|27107.7|27132.7|27117.7|27107.7|27092.7|41
1653862800000|2022-05-29 22:20:00|27120.2|27105.2|27117.7|27102.7|27127.7|27112.7|27110.2|27095.2|15
1653863100000|2022-05-29 22:25:00|27120.2|27105.2|27122.7|27107.7|27122.7|27107.7|27115.2|27100.2|16
1653863400000|2022-05-29 22:30:00|27125.2|27110.2|27130.2|27115.2|27132.7|27117.7|27125.2|27110.2|0
1653863700000|2022-05-29 22:35:00|27132.7|27117.7|27130.2|27115.2|27132.7|27117.7|27130.2|27115.2|0
1653864000000|2022-05-29 22:40:00|27127.7|27112.7|27127.7|27112.7|27127.7|27112.7|27125.2|27110.2|5
1653864300000|2022-05-29 22:45:00|27130.2|27115.2|27130.2|27115.2|27135.2|27120.2|27125.2|27110.2|30
1653864600000|2022-05-29 22:50:00|27125.2|27110.2|27132.7|27117.7|27132.7|27117.7|27125.2|27110.2|7
1653864900000|2022-05-29 22:55:00|27130.2|27115.2|27127.7|27112.7|27130.2|27115.2|27120.2|27105.2|10
1653865200000|2022-05-29 23:00:00|27130.2|27115.2|27150.2|27135.2|27150.2|27135.2|27127.7|27112.7|33
1653865500000|2022-05-29 23:05:00|27152.7|27137.7|27157.7|27142.7|27160.2|27145.2|27152.7|27137.7|12
1653865800000|2022-05-29 23:10:00|27160.2|27145.2|27175.2|27160.2|27175.2|27160.2|27160.2|27145.2|34
1653866100000|2022-05-29 23:15:00|27172.7|27157.7|27182.7|27167.7|27185.2|27170.2|27170.2|27155.2|37
1653866400000|2022-05-29 23:20:00|27185.2|27170.2|27175.2|27160.2|27185.2|27170.2|27170.2|27155.2|26
1653866700000|2022-05-29 23:25:00|27177.7|27162.7|27180.2|27165.2|27185.2|27170.2|27175.2|27160.2|23
1653867000000|2022-05-29 23:30:00|27182.7|27167.7|27196.2|27189.2|27196.2|27189.2|27173.7|27166.7|14073
1653867300000|2022-05-29 23:35:00|27191.2|27184.2|27211.2|27204.2|27211.2|27204.2|27191.2|27184.2|218
1653867600000|2022-05-29 23:40:00|27206.2|27199.2|27226.2|27219.2|27241.2|27234.2|27206.2|27199.2|325
1653867900000|2022-05-29 23:45:00|27233.7|27226.7|27181.2|27174.2|27246.2|27239.2|27178.7|27171.7|399
1653868200000|2022-05-29 23:50:00|27183.7|27176.7|27166.2|27159.2|27201.2|27194.2|27161.2|27154.2|202
1653868500000|2022-05-29 23:55:00|27168.7|27161.7|27146.2|27139.2|27181.2|27174.2|27141.2|27134.2|285
1653868800000|2022-05-30 00:00:00|27143.7|27136.7|27116.2|27109.2|27161.2|27154.2|27116.2|27109.2|1251
1653869100000|2022-05-30 00:05:00|27118.7|27111.7|27066.2|27059.2|27131.2|27124.2|27061.2|27054.2|1013
1653869400000|2022-05-30 00:10:00|27068.7|27061.7|27161.2|27154.2|27171.2|27164.2|27061.2|27054.2|1084
1653869700000|2022-05-30 00:15:00|27163.7|27156.7|27136.2|27129.2|27166.2|27159.2|27136.2|27129.2|723
1653870000000|2022-05-30 00:20:00|27138.7|27131.7|27166.2|27159.2|27181.2|27174.2|27136.2|27129.2|408
1653870300000|2022-05-30 00:25:00|27168.7|27161.7|27193.7|27186.7|27201.2|27194.2|27168.7|27161.7|460
1653870600000|2022-05-30 00:30:00|27196.2|27189.2|27181.2|27174.2|27203.7|27196.7|27181.2|27174.2|536
1653870900000|2022-05-30 00:35:00|27183.7|27176.7|27171.2|27164.2|27186.2|27179.2|27146.2|27139.2|370
1653871200000|2022-05-30 00:40:00|27166.2|27159.2|27211.2|27204.2|27221.2|27214.2|27163.7|27156.7|395
1653871500000|2022-05-30 00:45:00|27216.2|27209.2|27236.2|27229.2|27241.2|27234.2|27211.2|27204.2|835
1653871800000|2022-05-30 00:50:00|27231.2|27224.2|27231.2|27224.2|27236.2|27229.2|27221.2|27214.2|325
1653872100000|2022-05-30 00:55:00|27236.2|27229.2|27226.2|27219.2|27236.2|27229.2|27206.2|27199.2|379
1653872400000|2022-05-30 01:00:00|27228.7|27221.7|27241.2|27234.2|27246.2|27239.2|27216.2|27209.2|294
1653872700000|2022-05-30 01:05:00|27236.2|27229.2|27226.2|27219.2|27238.7|27231.7|27176.2|27169.2|313
1653873000000|2022-05-30 01:10:00|27223.7|27216.7|27246.2|27239.2|27251.2|27244.2|27221.2|27214.2|288
1653873300000|2022-05-30 01:15:00|27248.7|27241.7|27256.2|27249.2|27258.7|27251.7|27236.2|27229.2|297
1653873600000|2022-05-30 01:20:00|27253.7|27246.7|27271.2|27264.2|27271.2|27264.2|27246.2|27239.2|350
1653873900000|2022-05-30 01:25:00|27268.7|27261.7|27271.2|27264.2|27271.2|27264.2|27261.2|27254.2|264
1653874200000|2022-05-30 01:30:00|27273.7|27266.7|27266.2|27259.2|27281.2|27274.2|27256.2|27249.2|515
1653874500000|2022-05-30 01:35:00|27271.2|27264.2|27291.2|27284.2|27291.2|27284.2|27263.7|27256.7|497
1653874800000|2022-05-30 01:40:00|27293.7|27286.7|27298.7|27291.7|27306.2|27299.2|27293.7|27286.7|583
1653875100000|2022-05-30 01:45:00|27296.2|27289.2|27298.7|27291.7|27306.2|27299.2|27291.2|27284.2|551
1653875400000|2022-05-30 01:50:00|27296.2|27289.2|27296.2|27289.2|27301.2|27294.2|27291.2|27284.2|321
1653875700000|2022-05-30 01:55:00|27298.7|27291.7|27273.7|27266.7|27301.2|27294.2|27256.2|27249.2|490
1653876000000|2022-05-30 02:00:00|27276.2|27269.2|27261.2|27254.2|27286.2|27279.2|27256.2|27249.2|228
1653876300000|2022-05-30 02:05:00|27263.7|27256.7|27266.2|27259.2|27276.2|27269.2|27261.2|27254.2|292
1653876600000|2022-05-30 02:10:00|27268.7|27261.7|27291.2|27284.2|27291.2|27284.2|27261.2|27254.2|319
1653876900000|2022-05-30 02:15:00|27293.7|27286.7|27311.2|27304.2|27321.2|27314.2|27291.2|27284.2|373
1653877200000|2022-05-30 02:20:00|27313.7|27306.7|27321.2|27314.2|27331.2|27324.2|27311.2|27304.2|300
1653877500000|2022-05-30 02:25:00|27318.7|27311.7|27316.2|27309.2|27336.2|27329.2|27316.2|27309.2|293
1653877800000|2022-05-30 02:30:00|27318.7|27311.7|27318.7|27311.7|27328.7|27321.7|27316.2|27309.2|253
1653878100000|2022-05-30 02:35:00|27321.2|27314.2|27331.2|27324.2|27336.2|27329.2|27316.2|27309.2|121
1653878400000|2022-05-30 02:40:00|27326.2|27319.2|27326.2|27319.2|27328.7|27321.7|27311.2|27304.2|56
1653878700000|2022-05-30 02:45:00|27331.2|27324.2|27316.2|27309.2|27336.2|27329.2|27316.2|27309.2|146
1653879000000|2022-05-30 02:50:00|27318.7|27311.7|27316.2|27309.2|27326.2|27319.2|27311.2|27304.2|77
1653879300000|2022-05-30 02:55:00|27311.2|27304.2|27316.2|27309.2|27321.2|27314.2|27306.2|27299.2|105
1653879600000|2022-05-30 03:00:00|27313.7|27306.7|27331.2|27324.2|27331.2|27324.2|27313.7|27306.7|73
1653879900000|2022-05-30 03:05:00|27328.7|27321.7|27321.2|27314.2|27331.2|27324.2|27321.2|27314.2|51
1653880200000|2022-05-30 03:10:00|27316.2|27309.2|27321.2|27314.2|27326.2|27319.2|27311.2|27304.2|94
1653880500000|2022-05-30 03:15:00|27323.7|27316.7|27318.7|27311.7|27328.7|27321.7|27316.2|27309.2|50
1653880800000|2022-05-30 03:20:00|27321.2|27314.2|27326.2|27319.2|27326.2|27319.2|27316.2|27309.2|145
1653881100000|2022-05-30 03:25:00|27328.7|27321.7|27316.2|27309.2|27331.2|27324.2|27316.2|27309.2|107
1653881400000|2022-05-30 03:30:00|27321.2|27314.2|27316.2|27309.2|27331.2|27324.2|27316.2|27309.2|203
1653881700000|2022-05-30 03:35:00|27311.2|27304.2|27323.7|27316.7|27326.2|27319.2|27306.2|27299.2|207
1653882000000|2022-05-30 03:40:00|27321.2|27314.2|27326.2|27319.2|27328.7|27321.7|27316.2|27309.2|111
1653882300000|2022-05-30 03:45:00|27331.2|27324.2|27321.2|27314.2|27331.2|27324.2|27321.2|27314.2|106
1653882600000|2022-05-30 03:50:00|27326.2|27319.2|27341.2|27334.2|27341.2|27334.2|27326.2|27319.2|307
1653882900000|2022-05-30 03:55:00|27336.2|27329.2|27326.2|27319.2|27336.2|27329.2|27326.2|27319.2|194
1653883200000|2022-05-30 04:00:00|27331.2|27324.2|27326.2|27319.2|27331.2|27324.2|27321.2|27314.2|150
1653883500000|2022-05-30 04:05:00|27331.2|27324.2|27341.2|27334.2|27341.2|27334.2|27331.2|27324.2|153
1653883800000|2022-05-30 04:10:00|27336.2|27329.2|27336.2|27329.2|27341.2|27334.2|27336.2|27329.2|114
1653884100000|2022-05-30 04:15:00|27341.2|27334.2|27351.2|27344.2|27356.2|27349.2|27341.2|27334.2|345
1653884400000|2022-05-30 04:20:00|27346.2|27339.2|27356.2|27349.2|27361.2|27354.2|27346.2|27339.2|168
1653884700000|2022-05-30 04:25:00|27358.7|27351.7|27371.2|27364.2|27371.2|27364.2|27356.2|27349.2|278
1653885000000|2022-05-30 04:30:00|27376.2|27369.2|27396.2|27389.2|27396.2|27389.2|27376.2|27369.2|423
1653885300000|2022-05-30 04:35:00|27391.2|27384.2|27386.2|27379.2|27396.2|27389.2|27386.2|27379.2|327
1653885600000|2022-05-30 04:40:00|27388.7|27381.7|27386.2|27379.2|27391.2|27384.2|27376.2|27369.2|378
1653885900000|2022-05-30 04:45:00|27388.7|27381.7|27386.2|27379.2|27391.2|27384.2|27383.7|27376.7|223
1653886200000|2022-05-30 04:50:00|27381.2|27374.2|27386.2|27379.2|27386.2|27379.2|27381.2|27374.2|230
1653886500000|2022-05-30 04:55:00|27391.2|27384.2|27396.2|27389.2|27401.2|27394.2|27388.7|27381.7|251
1653886800000|2022-05-30 05:00:00|27391.2|27384.2|27396.2|27389.2|27396.2|27389.2|27386.2|27379.2|333
1653887100000|2022-05-30 05:05:00|27401.2|27394.2|27401.2|27394.2|27406.2|27399.2|27396.2|27389.2|491
1653887400000|2022-05-30 05:10:00|27398.7|27391.7|27406.2|27399.2|27411.2|27404.2|27396.2|27389.2|506
1653887700000|2022-05-30 05:15:00|27401.2|27394.2|27396.2|27389.2|27406.2|27399.2|27391.2|27384.2|628
1653888000000|2022-05-30 05:20:00|27398.7|27391.7|27391.2|27384.2|27401.2|27394.2|27386.2|27379.2|493
1653888300000|2022-05-30 05:25:00|27388.7|27381.7|27391.2|27384.2|27396.2|27389.2|27373.7|27366.7|328
1653888600000|2022-05-30 05:30:00|27396.2|27389.2|27391.2|27384.2|27396.2|27389.2|27386.2|27379.2|144
1653888900000|2022-05-30 05:35:00|27386.2|27379.2|27391.2|27384.2|27396.2|27389.2|27386.2|27379.2|347
1653889200000|2022-05-30 05:40:00|27396.2|27389.2|27386.2|27379.2|27396.2|27389.2|27386.2|27379.2|197
1653889500000|2022-05-30 05:45:00|27388.7|27381.7|27391.2|27384.2|27401.2|27394.2|27386.2|27379.2|398
1653889800000|2022-05-30 05:50:00|27396.2|27389.2|27371.2|27364.2|27401.2|27394.2|27366.2|27359.2|784
1653890100000|2022-05-30 05:55:00|27376.2|27369.2|27381.2|27374.2|27386.2|27379.2|27376.2|27369.2|784
1653890400000|2022-05-30 06:00:00|27376.2|27369.2|27366.2|27359.2|27376.2|27369.2|27356.2|27349.2|2006
1653890700000|2022-05-30 06:05:00|27361.2|27354.2|27381.2|27374.2|27381.2|27374.2|27356.2|27349.2|1068
1653891000000|2022-05-30 06:10:00|27386.2|27379.2|27401.2|27394.2|27411.2|27404.2|27381.2|27374.2|412
1653891300000|2022-05-30 06:15:00|27403.7|27396.7|27411.2|27404.2|27421.2|27414.2|27396.2|27389.2|572
1653891600000|2022-05-30 06:20:00|27413.7|27406.7|27401.2|27394.2|27413.7|27406.7|27396.2|27389.2|345
1653891900000|2022-05-30 06:25:00|27398.7|27391.7|27388.7|27381.7|27406.2|27399.2|27386.2|27379.2|211
1653892200000|2022-05-30 06:30:00|27386.2|27379.2|27396.2|27389.2|27396.2|27389.2|27381.2|27374.2|60
1653892500000|2022-05-30 06:35:00|27391.2|27384.2|27393.7|27386.7|27401.2|27394.2|27391.2|27384.2|11
1653892800000|2022-05-30 06:40:00|27391.2|27384.2|27391.2|27384.2|27396.2|27389.2|27386.2|27379.2|29
1653893100000|2022-05-30 06:45:00|27388.7|27381.7|27378.7|27371.7|27391.2|27384.2|27376.2|27369.2|69
1653893400000|2022-05-30 06:50:00|27376.2|27369.2|27371.2|27364.2|27376.2|27369.2|27371.2|27364.2|33
1653893700000|2022-05-30 06:55:00|27373.7|27366.7|27366.2|27359.2|27376.2|27369.2|27366.2|27359.2|53
1653894000000|2022-05-30 07:00:00|27361.2|27354.2|27368.7|27361.7|27386.2|27379.2|27356.2|27349.2|117
1653894300000|2022-05-30 07:05:00|27371.2|27364.2|27366.2|27359.2|27378.7|27371.7|27351.2|27344.2|54
1653894600000|2022-05-30 07:10:00|27368.7|27361.7|27368.7|27361.7|27376.2|27369.2|27353.7|27346.7|33
1653894900000|2022-05-30 07:15:00|27366.2|27359.2|27368.7|27361.7|27373.7|27366.7|27356.2|27349.2|27
1653895200000|2022-05-30 07:20:00|27366.2|27359.2|27363.7|27356.7|27381.2|27374.2|27361.2|27354.2|32
1653895500000|2022-05-30 07:25:00|27366.2|27359.2|27368.7|27361.7|27373.7|27366.7|27361.2|27354.2|29
1653895800000|2022-05-30 07:30:00|27371.2|27364.2|27381.2|27374.2|27381.2|27374.2|27366.2|27359.2|103
1653896100000|2022-05-30 07:35:00|27386.2|27379.2|27396.2|27389.2|27401.2|27394.2|27381.2|27374.2|78
1653896400000|2022-05-30 07:40:00|27398.7|27391.7|27396.2|27389.2|27401.2|27394.2|27391.2|27384.2|79
1653896700000|2022-05-30 07:45:00|27393.7|27386.7|27371.2|27364.2|27393.7|27386.7|27366.2|27359.2|119
1653897000000|2022-05-30 07:50:00|27373.7|27366.7|27386.2|27379.2|27396.2|27389.2|27368.7|27361.7|54
1653897300000|2022-05-30 07:55:00|27388.7|27381.7|27386.2|27379.2|27388.7|27381.7|27376.2|27369.2|106
1653897600000|2022-05-30 08:00:00|27383.7|27376.7|27396.2|27389.2|27396.2|27389.2|27376.2|27369.2|92
1653897900000|2022-05-30 08:05:00|27393.7|27386.7|27396.2|27389.2|27401.2|27394.2|27391.2|27384.2|15
1653898200000|2022-05-30 08:10:00|27391.2|27384.2|27371.2|27364.2|27396.2|27389.2|27361.2|27354.2|99
1653898500000|2022-05-30 08:15:00|27373.7|27366.7|27368.7|27361.7|27373.7|27366.7|27366.2|27359.2|64
1653898800000|2022-05-30 08:20:00|27371.2|27364.2|27386.2|27379.2|27391.2|27384.2|27371.2|27364.2|48
1653899100000|2022-05-30 08:25:00|27388.7|27381.7|27391.2|27384.2|27396.2|27389.2|27386.2|27379.2|43
1653899400000|2022-05-30 08:30:00|27388.7|27381.7|27383.7|27376.7|27391.2|27384.2|27376.2|27369.2|22
1653899700000|2022-05-30 08:35:00|27386.2|27379.2|27381.2|27374.2|27388.7|27381.7|27371.2|27364.2|45
1653900000000|2022-05-30 08:40:00|27386.2|27379.2|27361.2|27354.2|27386.2|27379.2|27361.2|27354.2|389
1653900300000|2022-05-30 08:45:00|27358.7|27351.7|27356.2|27349.2|27361.2|27354.2|27346.2|27339.2|287
1653900600000|2022-05-30 08:50:00|27351.2|27344.2|27351.2|27344.2|27356.2|27349.2|27351.2|27344.2|135
1653900900000|2022-05-30 08:55:00|27356.2|27349.2|27361.2|27354.2|27361.2|27354.2|27353.7|27346.7|71
1653901200000|2022-05-30 09:00:00|27358.7|27351.7|27361.2|27354.2|27366.2|27359.2|27356.2|27349.2|47
1653901500000|2022-05-30 09:05:00|27363.7|27356.7|27366.2|27359.2|27376.2|27369.2|27361.2|27354.2|80
1653901800000|2022-05-30 09:10:00|27363.7|27356.7|27371.2|27364.2|27371.2|27364.2|27361.2|27354.2|51
1653902100000|2022-05-30 09:15:00|27376.2|27369.2|27376.2|27369.2|27376.2|27369.2|27371.2|27364.2|65
1653902400000|2022-05-30 09:20:00|27378.7|27371.7|27381.2|27374.2|27381.2|27374.2|27371.2|27364.2|26
1653902700000|2022-05-30 09:25:00|27383.7|27376.7|27416.2|27409.2|27416.2|27409.2|27381.2|27374.2|82
1653903000000|2022-05-30 09:30:00|27411.2|27404.2|27406.2|27399.2|27411.2|27404.2|27401.2|27394.2|98
1653903300000|2022-05-30 09:35:00|27408.7|27401.7|27396.2|27389.2|27411.2|27404.2|27391.2|27384.2|48
1653903600000|2022-05-30 09:40:00|27393.7|27386.7|27401.2|27394.2|27403.7|27396.7|27391.2|27384.2|64
1653903900000|2022-05-30 09:45:00|27403.7|27396.7|27411.2|27404.2|27411.2|27404.2|27403.7|27396.7|98
1653904200000|2022-05-30 09:50:00|27406.2|27399.2|27411.2|27404.2|27416.2|27409.2|27406.2|27399.2|107
1653904500000|2022-05-30 09:55:00|27413.7|27406.7|27408.7|27401.7|27416.2|27409.2|27406.2|27399.2|101
1653904800000|2022-05-30 10:00:00|27406.2|27399.2|27401.2|27394.2|27408.7|27401.7|27401.2|27394.2|33
1653905100000|2022-05-30 10:05:00|27398.7|27391.7|27391.2|27384.2|27401.2|27394.2|27391.2|27384.2|101
1653905400000|2022-05-30 10:10:00|27386.2|27379.2|27391.2|27384.2|27396.2|27389.2|27386.2|27379.2|76
1653905700000|2022-05-30 10:15:00|27388.7|27381.7|27373.7|27366.7|27391.2|27384.2|27373.7|27366.7|24
1653906000000|2022-05-30 10:20:00|27371.2|27364.2|27361.2|27354.2|27376.2|27369.2|27361.2|27354.2|47
1653906300000|2022-05-30 10:25:00|27363.7|27356.7|27361.2|27354.2|27363.7|27356.7|27346.2|27339.2|88
1653906600000|2022-05-30 10:30:00|27363.7|27356.7|27351.2|27344.2|27363.7|27356.7|27346.2|27339.2|38
1653906900000|2022-05-30 10:35:00|27353.7|27346.7|27356.2|27349.2|27361.2|27354.2|27341.2|27334.2|109
1653907200000|2022-05-30 10:40:00|27353.7|27346.7|27358.7|27351.7|27361.2|27354.2|27351.2|27344.2|62
1653907500000|2022-05-30 10:45:00|27356.2|27349.2|27366.2|27359.2|27368.7|27361.7|27353.7|27346.7|85
1653907800000|2022-05-30 10:50:00|27361.2|27354.2|27356.2|27349.2|27361.2|27354.2|27351.2|27344.2|63
1653908100000|2022-05-30 10:55:00|27353.7|27346.7|27371.2|27364.2|27371.2|27364.2|27351.2|27344.2|56
1653908400000|2022-05-30 11:00:00|27373.7|27366.7|27361.2|27354.2|27376.2|27369.2|27358.7|27351.7|68
1653908700000|2022-05-30 11:05:00|27363.7|27356.7|27371.2|27364.2|27371.2|27364.2|27361.2|27354.2|31
1653909000000|2022-05-30 11:10:00|27368.7|27361.7|27371.2|27364.2|27376.2|27369.2|27366.2|27359.2|66
1653909300000|2022-05-30 11:15:00|27366.2|27359.2|27361.2|27354.2|27368.7|27361.7|27356.2|27349.2|28
1653909600000|2022-05-30 11:20:00|27358.7|27351.7|27361.2|27354.2|27363.7|27356.7|27356.2|27349.2|28
1653909900000|2022-05-30 11:25:00|27356.2|27349.2|27363.7|27356.7|27371.2|27364.2|27356.2|27349.2|45
1653910200000|2022-05-30 11:30:00|27361.2|27354.2|27351.2|27344.2|27361.2|27354.2|27351.2|27344.2|44
1653910500000|2022-05-30 11:35:00|27353.7|27346.7|27346.2|27339.2|27356.2|27349.2|27341.2|27334.2|51
1653910800000|2022-05-30 11:40:00|27343.7|27336.7|27336.2|27329.2|27351.2|27344.2|27336.2|27329.2|35
1653911100000|2022-05-30 11:45:00|27338.7|27331.7|27341.2|27334.2|27341.2|27334.2|27336.2|27329.2|21
1653911400000|2022-05-30 11:50:00|27346.2|27339.2|27351.2|27344.2|27351.2|27344.2|27341.2|27334.2|30
1653911700000|2022-05-30 11:55:00|27348.7|27341.7|27356.2|27349.2|27356.2|27349.2|27341.2|27334.2|42
1653912000000|2022-05-30 12:00:00|27351.2|27344.2|27348.7|27341.7|27356.2|27349.2|27346.2|27339.2|43
1653912300000|2022-05-30 12:05:00|27346.2|27339.2|27346.2|27339.2|27356.2|27349.2|27341.2|27334.2|117
1653912600000|2022-05-30 12:10:00|27343.7|27336.7|27351.2|27344.2|27351.2|27344.2|27338.7|27331.7|53
1653912900000|2022-05-30 12:15:00|27346.2|27339.2|27351.2|27344.2|27356.2|27349.2|27346.2|27339.2|101
1653913200000|2022-05-30 12:20:00|27348.7|27341.7|27351.2|27344.2|27351.2|27344.2|27336.2|27329.2|23
1653913500000|2022-05-30 12:25:00|27348.7|27341.7|27351.2|27344.2|27351.2|27344.2|27341.2|27334.2|58
1653913800000|2022-05-30 12:30:00|27348.7|27341.7|27346.2|27339.2|27351.2|27344.2|27341.2|27334.2|46
1653914100000|2022-05-30 12:35:00|27343.7|27336.7|27336.2|27329.2|27343.7|27336.7|27336.2|27329.2|41
1653914400000|2022-05-30 12:40:00|27331.2|27324.2|27356.2|27349.2|27356.2|27349.2|27331.2|27324.2|178
1653914700000|2022-05-30 12:45:00|27361.2|27354.2|27371.2|27364.2|27371.2|27364.2|27358.7|27351.7|223
1653915000000|2022-05-30 12:50:00|27376.2|27369.2|27371.2|27364.2|27376.2|27369.2|27371.2|27364.2|85
1653915300000|2022-05-30 12:55:00|27368.7|27361.7|27376.2|27369.2|27376.2|27369.2|27366.2|27359.2|164
1653915600000|2022-05-30 13:00:00|27371.2|27364.2|27376.2|27369.2|27381.2|27374.2|27371.2|27364.2|121
1653915900000|2022-05-30 13:05:00|27373.7|27366.7|27366.2|27359.2|27376.2|27369.2|27361.2|27354.2|62
1653916200000|2022-05-30 13:10:00|27361.2|27354.2|27358.7|27351.7|27366.2|27359.2|27356.2|27349.2|139
1653916500000|2022-05-30 13:15:00|27361.2|27354.2|27336.2|27329.2|27361.2|27354.2|27336.2|27329.2|126
1653916800000|2022-05-30 13:20:00|27338.7|27331.7|27331.2|27324.2|27343.7|27336.7|27331.2|27324.2|77
1653917100000|2022-05-30 13:25:00|27333.7|27326.7|27321.2|27314.2|27336.2|27329.2|27318.7|27311.7|117
1653917400000|2022-05-30 13:30:00|27326.2|27319.2|27323.7|27316.7|27326.2|27319.2|27316.2|27309.2|147
1653917700000|2022-05-30 13:35:00|27326.2|27319.2|27326.2|27319.2|27331.2|27324.2|27316.2|27309.2|118
1653918000000|2022-05-30 13:40:00|27328.7|27321.7|27346.2|27339.2|27351.2|27344.2|27326.2|27319.2|150
1653918300000|2022-05-30 13:45:00|27343.7|27336.7|27356.2|27349.2|27356.2|27349.2|27341.2|27334.2|62
1653918600000|2022-05-30 13:50:00|27358.7|27351.7|27361.2|27354.2|27366.2|27359.2|27356.2|27349.2|65
1653918900000|2022-05-30 13:55:00|27363.7|27356.7|27366.2|27359.2|27366.2|27359.2|27356.2|27349.2|82
1653919200000|2022-05-30 14:00:00|27363.7|27356.7|27376.2|27369.2|27376.2|27369.2|27356.2|27349.2|69
1653919500000|2022-05-30 14:05:00|27371.2|27364.2|27361.2|27354.2|27371.2|27364.2|27356.2|27349.2|66
1653919800000|2022-05-30 14:10:00|27363.7|27356.7|27356.2|27349.2|27366.2|27359.2|27356.2|27349.2|65
1653920100000|2022-05-30 14:15:00|27351.2|27344.2|27366.2|27359.2|27366.2|27359.2|27346.2|27339.2|50
1653920400000|2022-05-30 14:20:00|27363.7|27356.7|27366.2|27359.2|27371.2|27364.2|27358.7|27351.7|41
1653920700000|2022-05-30 14:25:00|27371.2|27364.2|27371.2|27364.2|27376.2|27369.2|27371.2|27364.2|60
1653921000000|2022-05-30 14:30:00|27373.7|27366.7|27376.2|27369.2|27376.2|27369.2|27366.2|27359.2|54
1653921300000|2022-05-30 14:35:00|27371.2|27364.2|27371.2|27364.2|27376.2|27369.2|27366.2|27359.2|60
1653921600000|2022-05-30 14:40:00|27368.7|27361.7|27371.2|27364.2|27371.2|27364.2|27366.2|27359.2|14
1653921900000|2022-05-30 14:45:00|27376.2|27369.2|27383.7|27376.7|27383.7|27376.7|27371.2|27364.2|46
1653922200000|2022-05-30 14:50:00|27386.2|27379.2|27386.2|27379.2|27386.2|27379.2|27381.2|27374.2|29
1653922500000|2022-05-30 14:55:00|27388.7|27381.7|27378.7|27371.7|27388.7|27381.7|27376.2|27369.2|72
1653922800000|2022-05-30 15:00:00|27376.2|27369.2|27363.7|27356.7|27376.2|27369.2|27361.2|27354.2|83
1653923100000|2022-05-30 15:05:00|27366.2|27359.2|27353.7|27346.7|27366.2|27359.2|27351.2|27344.2|48
1653923400000|2022-05-30 15:10:00|27356.2|27349.2|27351.2|27344.2|27356.2|27349.2|27346.2|27339.2|145
1653923700000|2022-05-30 15:15:00|27353.7|27346.7|27348.7|27341.7|27353.7|27346.7|27341.2|27334.2|221
1653924000000|2022-05-30 15:20:00|27351.2|27344.2|27353.7|27346.7|27356.2|27349.2|27341.2|27334.2|63
1653924300000|2022-05-30 15:25:00|27356.2|27349.2|27366.2|27359.2|27366.2|27359.2|27356.2|27349.2|77
1653924600000|2022-05-30 15:30:00|27363.7|27356.7|27361.2|27354.2|27371.2|27364.2|27356.2|27349.2|72
1653924900000|2022-05-30 15:35:00|27358.7|27351.7|27366.2|27359.2|27366.2|27359.2|27356.2|27349.2|66
1653925200000|2022-05-30 15:40:00|27363.7|27356.7|27366.2|27359.2|27371.2|27364.2|27356.2|27349.2|46
1653925500000|2022-05-30 15:45:00|27368.7|27361.7|27361.2|27354.2|27368.7|27361.7|27356.2|27349.2|63
1653925800000|2022-05-30 15:50:00|27358.7|27351.7|27361.2|27354.2|27363.7|27356.7|27356.2|27349.2|53
1653926100000|2022-05-30 15:55:00|27358.7|27351.7|27356.2|27349.2|27361.2|27354.2|27351.2|27344.2|20
1653926400000|2022-05-30 16:00:00|27353.7|27346.7|27346.2|27339.2|27356.2|27349.2|27346.2|27339.2|20
1653926700000|2022-05-30 16:05:00|27348.7|27341.7|27353.7|27346.7|27356.2|27349.2|27346.2|27339.2|21
1653927000000|2022-05-30 16:10:00|27351.2|27344.2|27356.2|27349.2|27356.2|27349.2|27351.2|27344.2|12
1653927300000|2022-05-30 16:15:00|27353.7|27346.7|27356.2|27349.2|27361.2|27354.2|27353.7|27346.7|27
1653927600000|2022-05-30 16:20:00|27361.2|27354.2|27356.2|27349.2|27361.2|27354.2|27356.2|27349.2|31
1653927900000|2022-05-30 16:25:00|27353.7|27346.7|27361.2|27354.2|27361.2|27354.2|27346.2|27339.2|139
1653928200000|2022-05-30 16:30:00|27358.7|27351.7|27351.2|27344.2|27371.2|27364.2|27351.2|27344.2|58
1653928500000|2022-05-30 16:35:00|27348.7|27341.7|27346.2|27339.2|27356.2|27349.2|27346.2|27339.2|43
1653928800000|2022-05-30 16:40:00|27348.7|27341.7|27351.2|27344.2|27356.2|27349.2|27346.2|27339.2|31
1653929100000|2022-05-30 16:45:00|27353.7|27346.7|27331.2|27324.2|27353.7|27346.7|27331.2|27324.2|63
1653929400000|2022-05-30 16:50:00|27333.7|27326.7|27336.2|27329.2|27338.7|27331.7|27326.2|27319.2|21
1653929700000|2022-05-30 16:55:00|27331.2|27324.2|27350.2|27335.2|27350.2|27335.2|27331.2|27322.7|28
1653930000000|2022-05-30 17:00:00|27352.7|27337.7|27355.2|27340.2|27360.2|27345.2|27350.2|27335.2|7
1653930300000|2022-05-30 17:05:00|27352.7|27337.7|27352.7|27337.7|27355.2|27340.2|27352.7|27337.7|6
1653930600000|2022-05-30 17:10:00|27355.2|27340.2|27345.2|27330.2|27355.2|27340.2|27345.2|27330.2|1
1653930900000|2022-05-30 17:15:00|27347.7|27332.7|27347.7|27332.7|27350.2|27335.2|27345.2|27330.2|5
1653931200000|2022-05-30 17:20:00|27345.2|27330.2|27347.7|27332.7|27350.2|27335.2|27345.2|27330.2|1
1653931500000|2022-05-30 17:25:00|27345.2|27330.2|27345.2|27330.2|27345.2|27330.2|27342.7|27327.7|2
1653931800000|2022-05-30 17:30:00|27340.2|27325.2|27345.2|27330.2|27347.7|27332.7|27340.2|27325.2|3
1653932100000|2022-05-30 17:35:00|27347.7|27332.7|27345.2|27330.2|27347.7|27332.7|27342.7|27327.7|0
1653932400000|2022-05-30 17:40:00|27342.7|27327.7|27342.7|27327.7|27345.2|27330.2|27342.7|27327.7|0
1653932700000|2022-05-30 17:45:00|27345.2|27330.2|27342.7|27327.7|27345.2|27330.2|27342.7|27327.7|0
1653933000000|2022-05-30 17:50:00|||||||||1
1653933300000|2022-05-30 17:55:00|27345.2|27330.2|27347.7|27332.7|27347.7|27332.7|27342.7|27327.7|8
1653933600000|2022-05-30 18:00:00|||||||||1
1653933900000|2022-05-30 18:05:00|||||||||2
1653934200000|2022-05-30 18:10:00|||||||||1
1653935700000|2022-05-30 18:35:00|27352.7|27337.7|27352.7|27337.7|27352.7|27337.7|27352.7|27337.7|5
1653936000000|2022-05-30 18:40:00|27350.2|27335.2|27357.7|27342.7|27357.7|27342.7|27350.2|27335.2|47
1653936600000|2022-05-30 18:50:00|||||||||1
1653936900000|2022-05-30 18:55:00|||||||||4
1653937500000|2022-05-30 19:05:00|27360.2|27345.2|27357.7|27342.7|27360.2|27345.2|27357.7|27342.7|0
1653937800000|2022-05-30 19:10:00|27360.2|27345.2|27357.7|27342.7|27360.2|27345.2|27357.7|27342.7|0
1653938100000|2022-05-30 19:15:00|27360.2|27345.2|27362.7|27347.7|27362.7|27347.7|27360.2|27345.2|0
1653938400000|2022-05-30 19:20:00|27360.2|27345.2|27357.7|27342.7|27360.2|27345.2|27355.2|27340.2|23
1653938700000|2022-05-30 19:25:00|27355.2|27340.2|27355.2|27340.2|27357.7|27342.7|27352.7|27337.7|15
1653939300000|2022-05-30 19:35:00|27360.2|27345.2|27357.7|27342.7|27360.2|27345.2|27357.7|27342.7|6
1653940200000|2022-05-30 19:50:00|27355.2|27340.2|27355.2|27340.2|27357.7|27342.7|27355.2|27340.2|2
1653940500000|2022-05-30 19:55:00|27350.2|27335.2|27357.7|27342.7|27357.7|27342.7|27350.2|27335.2|29
1653940800000|2022-05-30 20:00:00|27355.2|27340.2|27355.2|27340.2|27360.2|27345.2|27350.2|27335.2|12
1653941100000|2022-05-30 20:05:00|27352.7|27337.7|27352.7|27337.7|27352.7|27337.7|27352.7|27337.7|0
1653941400000|2022-05-30 20:10:00|||||||||1
1653941700000|2022-05-30 20:15:00|27355.2|27340.2|27357.7|27342.7|27357.7|27342.7|27355.2|27340.2|1
1653942000000|2022-05-30 20:20:00|27355.2|27340.2|27355.2|27340.2|27355.2|27340.2|27355.2|27340.2|1
1653942300000|2022-05-30 20:25:00|27350.2|27335.2|27357.7|27342.7|27357.7|27342.7|27350.2|27335.2|13
1653943200000|2022-05-30 20:40:00|||||||||1
1653943500000|2022-05-30 20:45:00|27360.2|27345.2|27350.2|27335.2|27362.7|27347.7|27350.2|27335.2|18
1653943800000|2022-05-30 20:50:00|27352.7|27337.7|27347.7|27332.7|27355.2|27340.2|27342.7|27327.7|14
1653944100000|2022-05-30 20:55:00|27345.2|27330.2|27340.2|27325.2|27345.2|27330.2|27335.2|27320.2|6
1653944400000|2022-05-30 21:00:00|27337.7|27322.7|27355.2|27340.2|27365.2|27350.2|27335.2|27320.2|3
1653945000000|2022-05-30 21:10:00|27357.7|27342.7|27357.7|27342.7|27357.7|27342.7|27357.7|27342.7|1
1653945300000|2022-05-30 21:15:00|27362.7|27332.7|27362.8|27332.8|27362.8|27332.8|27362.7|27332.7|6088
1653945600000|2022-05-30 21:20:00|27362.6|27332.6|27363.3|27333.3|27363.3|27333.3|27362.6|27332.6|0
1653945900000|2022-05-30 21:25:00|27363.6|27333.6|27363.6|27333.6|27363.6|27333.6|27363.6|27333.6|0
1653946200000|2022-05-30 21:30:00|27363.7|27333.7|27364.2|27334.2|27364.2|27334.2|27363.7|27333.7|0
1653947100000|2022-05-30 21:45:00|27363.9|27333.9|27363.9|27333.9|27363.9|27333.9|27363.9|27333.9|0
1653948000000|2022-05-30 22:00:00|27351.3|27321.3|27330.2|27315.2|27359.2|27337.7|27327.7|27312.7|32
1653948300000|2022-05-30 22:05:00|27325.2|27310.2|27320.2|27305.2|27325.2|27310.2|27315.2|27300.2|12
1653948600000|2022-05-30 22:10:00|27322.7|27307.7|27315.2|27300.2|27322.7|27307.7|27302.7|27287.7|16
1653948900000|2022-05-30 22:15:00|27310.2|27295.2|27315.2|27300.2|27320.2|27305.2|27310.2|27295.2|10
1653949200000|2022-05-30 22:20:00|27317.7|27302.7|27300.2|27285.2|27317.7|27302.7|27300.2|27285.2|25
1653949500000|2022-05-30 22:25:00|27297.7|27282.7|27280.2|27265.2|27297.7|27282.7|27275.2|27260.2|71
1653949800000|2022-05-30 22:30:00|27282.7|27267.7|27275.2|27260.2|27287.7|27272.7|27272.7|27257.7|13
1653950100000|2022-05-30 22:35:00|27277.7|27262.7|27287.7|27272.7|27287.7|27272.7|27277.7|27262.7|5
1653950700000|2022-05-30 22:45:00|27290.2|27275.2|27292.7|27277.7|27295.2|27280.2|27290.2|27275.2|10
1653951000000|2022-05-30 22:50:00|||||||||1
1653951300000|2022-05-30 22:55:00|27295.2|27280.2|27302.7|27287.7|27302.7|27287.7|27295.2|27280.2|7
1653951600000|2022-05-30 23:00:00|27300.2|27285.2|27317.7|27302.7|27330.2|27315.2|27300.2|27285.2|26
1653951900000|2022-05-30 23:05:00|27320.2|27305.2|27310.2|27295.2|27320.2|27305.2|27310.2|27295.2|1
1653952200000|2022-05-30 23:10:00|27307.7|27292.7|27307.7|27292.7|27307.7|27292.7|27300.2|27285.2|35
1653952800000|2022-05-30 23:20:00|27310.2|27295.2|27317.7|27302.7|27322.7|27307.7|27310.2|27295.2|28
1653953100000|2022-05-30 23:25:00|27320.2|27305.2|27312.7|27297.7|27320.2|27305.2|27310.2|27295.2|9
1653953400000|2022-05-30 23:30:00|27315.2|27300.2|27306.2|27299.2|27317.7|27306.7|27296.2|27289.2|164
1653953700000|2022-05-30 23:35:00|27311.2|27304.2|27291.2|27284.2|27311.2|27304.2|27291.2|27284.2|140
1653954000000|2022-05-30 23:40:00|27296.2|27289.2|27301.2|27294.2|27321.2|27314.2|27281.2|27274.2|308
1653954300000|2022-05-30 23:45:00|27311.2|27304.2|27316.2|27309.2|27321.2|27314.2|27291.2|27284.2|342
1653954600000|2022-05-30 23:50:00|27313.7|27306.7|27346.2|27339.2|27351.2|27344.2|27311.2|27304.2|201
1653954900000|2022-05-30 23:55:00|27351.2|27344.2|27351.2|27344.2|27373.7|27366.7|27346.2|27339.2|264
1653955200000|2022-05-31 00:00:00|27346.2|27339.2|27441.2|27434.2|27448.7|27441.7|27316.2|27309.2|1228
1653955500000|2022-05-31 00:05:00|27438.7|27431.7|27451.2|27444.2|27471.2|27464.2|27401.2|27394.2|807
1653955800000|2022-05-31 00:10:00|27448.7|27441.7|27451.2|27444.2|27476.2|27469.2|27428.7|27421.7|629
1653956100000|2022-05-31 00:15:00|27456.2|27449.2|27391.2|27384.2|27466.2|27459.2|27376.2|27369.2|697
1653956400000|2022-05-31 00:20:00|27393.7|27386.7|27356.2|27349.2|27396.2|27389.2|27341.2|27334.2|656
1653956700000|2022-05-31 00:25:00|27353.7|27346.7|27321.2|27314.2|27366.2|27359.2|27316.2|27309.2|528
1653957000000|2022-05-31 00:30:00|27316.2|27309.2|27311.2|27304.2|27333.7|27326.7|27306.2|27299.2|581
1653957300000|2022-05-31 00:35:00|27313.7|27306.7|27296.2|27289.2|27323.7|27316.7|27291.2|27284.2|497
1653957600000|2022-05-31 00:40:00|27298.7|27291.7|27341.2|27334.2|27361.2|27354.2|27298.7|27291.7|460
1653957900000|2022-05-31 00:45:00|27338.7|27331.7|27306.2|27299.2|27346.2|27339.2|27306.2|27299.2|357
1653958200000|2022-05-31 00:50:00|27303.7|27296.7|27321.2|27314.2|27328.7|27321.7|27296.2|27289.2|289
1653958500000|2022-05-31 00:55:00|27313.7|27306.7|27326.2|27319.2|27331.2|27324.2|27301.2|27294.2|219
1653958800000|2022-05-31 01:00:00|27328.7|27321.7|27316.2|27309.2|27328.7|27321.7|27311.2|27304.2|310
1653959100000|2022-05-31 01:05:00|27311.2|27304.2|27266.2|27259.2|27311.2|27304.2|27256.2|27249.2|660
1653959400000|2022-05-31 01:10:00|27263.7|27256.7|27291.2|27284.2|27291.2|27284.2|27258.7|27251.7|247
1653959700000|2022-05-31 01:15:00|27288.7|27281.7|27311.2|27304.2|27316.2|27309.2|27286.2|27279.2|251
1653960000000|2022-05-31 01:20:00|27316.2|27309.2|27316.2|27309.2|27328.7|27321.7|27301.2|27294.2|386
1653960300000|2022-05-31 01:25:00|27321.2|27314.2|27321.2|27314.2|27326.2|27319.2|27311.2|27304.2|285
1653960600000|2022-05-31 01:30:00|27316.2|27309.2|27331.2|27324.2|27336.2|27329.2|27291.2|27284.2|500
1653960900000|2022-05-31 01:35:00|27328.7|27321.7|27308.7|27301.7|27336.2|27329.2|27291.2|27284.2|344
1653961200000|2022-05-31 01:40:00|27306.2|27299.2|27361.2|27354.2|27361.2|27354.2|27306.2|27299.2|302
1653961500000|2022-05-31 01:45:00|27358.7|27351.7|27366.2|27359.2|27388.7|27381.7|27358.7|27351.7|378
1653961800000|2022-05-31 01:50:00|27368.7|27361.7|27356.2|27349.2|27368.7|27361.7|27351.2|27344.2|255
1653962100000|2022-05-31 01:55:00|27353.7|27346.7|27346.2|27339.2|27356.2|27349.2|27326.2|27319.2|301
1653962400000|2022-05-31 02:00:00|27343.7|27336.7|27346.2|27339.2|27356.2|27349.2|27331.2|27324.2|234
1653962700000|2022-05-31 02:05:00|27348.7|27341.7|27351.2|27344.2|27356.2|27349.2|27341.2|27334.2|175
1653963000000|2022-05-31 02:10:00|27346.2|27339.2|27386.2|27379.2|27388.7|27381.7|27346.2|27339.2|338
1653963300000|2022-05-31 02:15:00|27381.2|27374.2|27381.2|27374.2|27386.2|27379.2|27371.2|27364.2|234
1653963600000|2022-05-31 02:20:00|27383.7|27376.7|27386.2|27379.2|27396.2|27389.2|27376.2|27369.2|229
1653963900000|2022-05-31 02:25:00|27388.7|27381.7|27411.2|27404.2|27411.2|27404.2|27386.2|27379.2|400
1653964200000|2022-05-31 02:30:00|27413.7|27406.7|27408.7|27401.7|27416.2|27409.2|27401.2|27394.2|292
1653964500000|2022-05-31 02:35:00|27406.2|27399.2|27406.2|27399.2|27411.2|27404.2|27401.2|27394.2|128
1653964800000|2022-05-31 02:40:00|27408.7|27401.7|27401.2|27394.2|27411.2|27404.2|27388.7|27381.7|208
1653965100000|2022-05-31 02:45:00|27398.7|27391.7|27381.2|27374.2|27406.2|27399.2|27381.2|27374.2|184
1653965400000|2022-05-31 02:50:00|27386.2|27379.2|27386.2|27379.2|27393.7|27386.7|27381.2|27374.2|126
1653965700000|2022-05-31 02:55:00|27388.7|27381.7|27421.2|27414.2|27421.2|27414.2|27386.2|27379.2|223
1653966000000|2022-05-31 03:00:00|27426.2|27419.2|27426.2|27419.2|27426.2|27419.2|27411.2|27404.2|190
1653966300000|2022-05-31 03:05:00|27423.7|27416.7|27423.7|27416.7|27431.2|27424.2|27411.2|27404.2|109
1653966600000|2022-05-31 03:10:00|27426.2|27419.2|27411.2|27404.2|27431.2|27424.2|27401.2|27394.2|114
1653966900000|2022-05-31 03:15:00|27416.2|27409.2|27411.2|27404.2|27421.2|27414.2|27411.2|27404.2|62
1653967200000|2022-05-31 03:20:00|27406.2|27399.2|27401.2|27394.2|27413.7|27406.7|27401.2|27394.2|88
1653967500000|2022-05-31 03:25:00|27396.2|27389.2|27391.2|27384.2|27396.2|27389.2|27381.2|27374.2|230
1653967800000|2022-05-31 03:30:00|27388.7|27381.7|27378.7|27371.7|27396.2|27389.2|27371.2|27364.2|276
1653968100000|2022-05-31 03:35:00|27381.2|27374.2|27386.2|27379.2|27388.7|27381.7|27371.2|27364.2|331
1653968400000|2022-05-31 03:40:00|27391.2|27384.2|27376.2|27369.2|27391.2|27384.2|27376.2|27369.2|144
1653968700000|2022-05-31 03:45:00|27371.2|27364.2|27378.7|27371.7|27391.2|27384.2|27371.2|27364.2|221
1653969000000|2022-05-31 03:50:00|27376.2|27369.2|27363.7|27356.7|27381.2|27374.2|27356.2|27349.2|140
1653969300000|2022-05-31 03:55:00|27366.2|27359.2|27376.2|27369.2|27381.2|27374.2|27361.2|27354.2|134
1653969600000|2022-05-31 04:00:00|27373.7|27366.7|27371.2|27364.2|27376.2|27369.2|27361.2|27354.2|163
1653969900000|2022-05-31 04:05:00|27368.7|27361.7|27366.2|27359.2|27376.2|27369.2|27361.2|27354.2|106
1653970200000|2022-05-31 04:10:00|27361.2|27354.2|27358.7|27351.7|27366.2|27359.2|27356.2|27349.2|132
1653970500000|2022-05-31 04:15:00|27361.2|27354.2|27351.2|27344.2|27361.2|27354.2|27346.2|27339.2|161
1653970800000|2022-05-31 04:20:00|27346.2|27339.2|27341.2|27334.2|27346.2|27339.2|27336.2|27329.2|228
1653971100000|2022-05-31 04:25:00|27336.2|27329.2|27341.2|27334.2|27341.2|27334.2|27331.2|27324.2|186
1653971400000|2022-05-31 04:30:00|27343.7|27336.7|27331.2|27324.2|27346.2|27339.2|27326.2|27319.2|155
1653971700000|2022-05-31 04:35:00|27326.2|27319.2|27316.2|27309.2|27331.2|27324.2|27311.2|27304.2|321
1653972000000|2022-05-31 04:40:00|27318.7|27311.7|27321.2|27314.2|27321.2|27314.2|27306.2|27299.2|184
1653972300000|2022-05-31 04:45:00|27316.2|27309.2|27316.2|27309.2|27316.2|27309.2|27311.2|27304.2|162
1653972600000|2022-05-31 04:50:00|27318.7|27311.7|27331.2|27324.2|27331.2|27324.2|27318.7|27311.7|102
1653972900000|2022-05-31 04:55:00|27326.2|27319.2|27311.2|27304.2|27331.2|27324.2|27311.2|27304.2|200
1653973200000|2022-05-31 05:00:00|27313.7|27306.7|27311.2|27304.2|27326.2|27319.2|27306.2|27299.2|238
1653973500000|2022-05-31 05:05:00|27308.7|27301.7|27311.2|27304.2|27316.2|27309.2|27306.2|27299.2|230
1653973800000|2022-05-31 05:10:00|27308.7|27301.7|27316.2|27309.2|27321.2|27314.2|27301.2|27294.2|259
1653974100000|2022-05-31 05:15:00|27313.7|27306.7|27311.2|27304.2|27318.7|27311.7|27303.7|27296.7|193
1653974400000|2022-05-31 05:20:00|27308.7|27301.7|27326.2|27319.2|27331.2|27324.2|27306.2|27299.2|214
1653974700000|2022-05-31 05:25:00|27321.2|27314.2|27331.2|27324.2|27331.2|27324.2|27316.2|27309.2|245
1653975000000|2022-05-31 05:30:00|27333.7|27326.7|27316.2|27309.2|27336.2|27329.2|27311.2|27304.2|299
1653975300000|2022-05-31 05:35:00|27311.2|27304.2|27296.2|27289.2|27316.2|27309.2|27286.2|27279.2|464
1653975600000|2022-05-31 05:40:00|27291.2|27284.2|27281.2|27274.2|27296.2|27289.2|27276.2|27269.2|440
1653975900000|2022-05-31 05:45:00|27278.7|27271.7|27276.2|27269.2|27281.2|27274.2|27271.2|27264.2|319
1653976200000|2022-05-31 05:50:00|27281.2|27274.2|27281.2|27274.2|27296.2|27289.2|27276.2|27269.2|623
1653976500000|2022-05-31 05:55:00|27283.7|27276.7|27271.2|27264.2|27306.2|27299.2|27271.2|27264.2|1543
1653976800000|2022-05-31 06:00:00|27281.2|27274.2|27306.2|27299.2|27321.2|27314.2|27281.2|27274.2|2028
1653977100000|2022-05-31 06:05:00|27303.7|27296.7|27296.2|27289.2|27321.2|27314.2|27286.2|27279.2|921
1653977400000|2022-05-31 06:10:00|27298.7|27291.7|27268.7|27261.7|27301.2|27294.2|27261.2|27254.2|716
1653977700000|2022-05-31 06:15:00|27266.2|27259.2|27266.2|27259.2|27276.2|27269.2|27241.2|27234.2|454
1653978000000|2022-05-31 06:20:00|27263.7|27256.7|27276.2|27269.2|27283.7|27276.7|27261.2|27254.2|158
1653978300000|2022-05-31 06:25:00|27281.2|27274.2|27288.7|27281.7|27291.2|27284.2|27276.2|27269.2|123
1653978600000|2022-05-31 06:30:00|27286.2|27279.2|27291.2|27284.2|27291.2|27284.2|27286.2|27279.2|64
1653978900000|2022-05-31 06:35:00|27286.2|27279.2|27273.7|27266.7|27286.2|27279.2|27273.7|27266.7|53
1653979200000|2022-05-31 06:40:00|27276.2|27269.2|27253.7|27246.7|27278.7|27271.7|27251.2|27244.2|29
1653979500000|2022-05-31 06:45:00|27251.2|27244.2|27228.7|27221.7|27253.7|27246.7|27226.2|27219.2|60
1653979800000|2022-05-31 06:50:00|27231.2|27224.2|27238.7|27231.7|27243.7|27236.7|27226.2|27219.2|19
1653980100000|2022-05-31 06:55:00|27241.2|27234.2|27258.7|27251.7|27263.7|27256.7|27238.7|27231.7|43
1653980400000|2022-05-31 07:00:00|27256.2|27249.2|27258.7|27251.7|27273.7|27266.7|27251.2|27244.2|105
1653980700000|2022-05-31 07:05:00|27261.2|27254.2|27248.7|27241.7|27261.2|27254.2|27221.2|27214.2|136
1653981000000|2022-05-31 07:10:00|27246.2|27239.2|27238.7|27231.7|27248.7|27241.7|27221.2|27214.2|61
1653981300000|2022-05-31 07:15:00|27243.7|27236.7|27213.7|27206.7|27243.7|27236.7|27211.2|27204.2|140
1653981600000|2022-05-31 07:20:00|27211.2|27204.2|27223.7|27216.7|27226.2|27219.2|27201.2|27194.2|128
1653981900000|2022-05-31 07:25:00|27226.2|27219.2|27208.7|27201.7|27233.7|27226.7|27206.2|27199.2|160
1653982200000|2022-05-31 07:30:00|27206.2|27199.2|27226.2|27219.2|27236.2|27229.2|27196.2|27189.2|315
1653982500000|2022-05-31 07:35:00|27223.7|27216.7|27203.7|27196.7|27236.2|27229.2|27196.2|27189.2|130
1653982800000|2022-05-31 07:40:00|27206.2|27199.2|27211.2|27204.2|27211.2|27204.2|27186.2|27179.2|142
1653983100000|2022-05-31 07:45:00|27208.7|27201.7|27206.2|27199.2|27218.7|27211.7|27201.2|27194.2|110
1653983400000|2022-05-31 07:50:00|27208.7|27201.7|27211.2|27204.2|27221.2|27214.2|27198.7|27191.7|75
1653983700000|2022-05-31 07:55:00|27216.2|27209.2|27223.7|27216.7|27236.2|27229.2|27211.2|27204.2|119
1653984000000|2022-05-31 08:00:00|27226.2|27219.2|27266.2|27259.2|27266.2|27259.2|27226.2|27219.2|207
1653984300000|2022-05-31 08:05:00|27263.7|27256.7|27266.2|27259.2|27271.2|27264.2|27256.2|27249.2|63
1653984600000|2022-05-31 08:10:00|27263.7|27256.7|27261.2|27254.2|27271.2|27264.2|27256.2|27249.2|61
1653984900000|2022-05-31 08:15:00|27263.7|27256.7|27296.2|27289.2|27306.2|27299.2|27261.2|27254.2|201
1653985200000|2022-05-31 08:20:00|27301.2|27294.2|27311.2|27304.2|27316.2|27309.2|27296.2|27289.2|98
1653985500000|2022-05-31 08:25:00|27308.7|27301.7|27326.2|27319.2|27328.7|27321.7|27301.2|27294.2|154
1653985800000|2022-05-31 08:30:00|27328.7|27321.7|27316.2|27309.2|27331.2|27324.2|27311.2|27304.2|110
1653986100000|2022-05-31 08:35:00|27311.2|27304.2|27316.2|27309.2|27318.7|27311.7|27301.2|27294.2|118
1653986400000|2022-05-31 08:40:00|27318.7|27311.7|27331.2|27324.2|27341.2|27334.2|27316.2|27309.2|84
1653986700000|2022-05-31 08:45:00|27328.7|27321.7|27316.2|27309.2|27331.2|27324.2|27306.2|27299.2|241
1653987000000|2022-05-31 08:50:00|27318.7|27311.7|27326.2|27319.2|27328.7|27321.7|27316.2|27309.2|60
1653987300000|2022-05-31 08:55:00|27328.7|27321.7|27316.2|27309.2|27336.2|27329.2|27311.2|27304.2|80
1653987600000|2022-05-31 09:00:00|27311.2|27304.2|27283.7|27276.7|27311.2|27304.2|27276.2|27269.2|152
1653987900000|2022-05-31 09:05:00|27286.2|27279.2|27271.2|27264.2|27286.2|27279.2|27271.2|27264.2|38
1653988200000|2022-05-31 09:10:00|27273.7|27266.7|27266.2|27259.2|27276.2|27269.2|27258.7|27251.7|82
1653988500000|2022-05-31 09:15:00|27261.2|27254.2|27261.2|27254.2|27273.7|27266.7|27256.2|27249.2|109
1653988800000|2022-05-31 09:20:00|27263.7|27256.7|27246.2|27239.2|27278.7|27271.7|27246.2|27239.2|171
1653989100000|2022-05-31 09:25:00|27243.7|27236.7|27261.2|27254.2|27263.7|27256.7|27241.2|27234.2|91
1653989400000|2022-05-31 09:30:00|27258.7|27251.7|27241.2|27234.2|27271.2|27264.2|27236.2|27229.2|59
1653989700000|2022-05-31 09:35:00|27238.7|27231.7|27216.2|27209.2|27241.2|27234.2|27211.2|27204.2|141
1653990000000|2022-05-31 09:40:00|27221.2|27214.2|27206.2|27199.2|27221.2|27214.2|27191.2|27184.2|277
1653990300000|2022-05-31 09:45:00|27201.2|27194.2|27218.7|27211.7|27231.2|27224.2|27201.2|27194.2|77
1653990600000|2022-05-31 09:50:00|27216.2|27209.2|27221.2|27214.2|27228.7|27221.7|27211.2|27204.2|44
1653990900000|2022-05-31 09:55:00|27223.7|27216.7|27231.2|27224.2|27236.2|27229.2|27221.2|27214.2|84
1653991200000|2022-05-31 10:00:00|27233.7|27226.7|27216.2|27209.2|27233.7|27226.7|27206.2|27199.2|125
1653991500000|2022-05-31 10:05:00|27213.7|27206.7|27226.2|27219.2|27226.2|27219.2|27206.2|27199.2|54
1653991800000|2022-05-31 10:10:00|27221.2|27214.2|27226.2|27219.2|27231.2|27224.2|27216.2|27209.2|91
1653992100000|2022-05-31 10:15:00|27228.7|27221.7|27228.7|27221.7|27236.2|27229.2|27223.7|27216.7|30
1653992400000|2022-05-31 10:20:00|27226.2|27219.2|27221.2|27214.2|27231.2|27224.2|27211.2|27204.2|40
1653992700000|2022-05-31 10:25:00|27223.7|27216.7|27221.2|27214.2|27231.2|27224.2|27216.2|27209.2|151
1653993000000|2022-05-31 10:30:00|27223.7|27216.7|27216.2|27209.2|27226.2|27219.2|27211.2|27204.2|65
1653993300000|2022-05-31 10:35:00|27221.2|27214.2|27246.2|27239.2|27248.7|27241.7|27216.2|27209.2|146
1653993600000|2022-05-31 10:40:00|27243.7|27236.7|27266.2|27259.2|27266.2|27259.2|27241.2|27234.2|102
1653993900000|2022-05-31 10:45:00|27261.2|27254.2|27256.2|27249.2|27271.2|27264.2|27246.2|27239.2|97
1653994200000|2022-05-31 10:50:00|27258.7|27251.7|27251.2|27244.2|27266.2|27259.2|27241.2|27234.2|106
1653994500000|2022-05-31 10:55:00|27253.7|27246.7|27243.7|27236.7|27258.7|27251.7|27241.2|27234.2|56
1653994800000|2022-05-31 11:00:00|27241.2|27234.2|27258.7|27251.7|27261.2|27254.2|27241.2|27234.2|71
1653995100000|2022-05-31 11:05:00|27261.2|27254.2|27276.2|27269.2|27281.2|27274.2|27258.7|27251.7|78
1653995400000|2022-05-31 11:10:00|27273.7|27266.7|27251.2|27244.2|27281.2|27274.2|27246.2|27239.2|74
1653995700000|2022-05-31 11:15:00|27248.7|27241.7|27246.2|27239.2|27256.2|27249.2|27241.2|27234.2|65
1653996000000|2022-05-31 11:20:00|27248.7|27241.7|27243.7|27236.7|27253.7|27246.7|27241.2|27234.2|30
1653996300000|2022-05-31 11:25:00|27241.2|27234.2|27236.2|27229.2|27246.2|27239.2|27231.2|27224.2|35
1653996600000|2022-05-31 11:30:00|27241.2|27234.2|27241.2|27234.2|27243.7|27236.7|27236.2|27229.2|26
1653996900000|2022-05-31 11:35:00|27238.7|27231.7|27243.7|27236.7|27256.2|27249.2|27236.2|27229.2|25
1653997200000|2022-05-31 11:40:00|27246.2|27239.2|27236.2|27229.2|27246.2|27239.2|27231.2|27224.2|90
1653997500000|2022-05-31 11:45:00|27238.7|27231.7|27241.2|27234.2|27241.2|27234.2|27236.2|27229.2|41
1653997800000|2022-05-31 11:50:00|27236.2|27229.2|27241.2|27234.2|27246.2|27239.2|27236.2|27229.2|308
1653998100000|2022-05-31 11:55:00|27238.7|27231.7|27256.2|27249.2|27256.2|27249.2|27238.7|27231.7|45
1653998400000|2022-05-31 12:00:00|27253.7|27246.7|27236.2|27229.2|27256.2|27249.2|27231.2|27224.2|173
1653998700000|2022-05-31 12:05:00|27238.7|27231.7|27231.2|27224.2|27241.2|27234.2|27226.2|27219.2|147
1653999000000|2022-05-31 12:10:00|27233.7|27226.7|27226.2|27219.2|27233.7|27226.7|27216.2|27209.2|223
1653999300000|2022-05-31 12:15:00|27223.7|27216.7|27236.2|27229.2|27241.2|27234.2|27216.2|27209.2|66
1653999600000|2022-05-31 12:20:00|27238.7|27231.7|27231.2|27224.2|27241.2|27234.2|27231.2|27224.2|44
1653999900000|2022-05-31 12:25:00|27233.7|27226.7|27246.2|27239.2|27251.2|27244.2|27223.7|27216.7|55
1654000200000|2022-05-31 12:30:00|27243.7|27236.7|27221.2|27214.2|27246.2|27239.2|27216.2|27209.2|68
1654000500000|2022-05-31 12:35:00|27223.7|27216.7|27221.2|27214.2|27236.2|27229.2|27216.2|27209.2|52
1654000800000|2022-05-31 12:40:00|27223.7|27216.7|27221.2|27214.2|27226.2|27219.2|27211.2|27204.2|75
1654001100000|2022-05-31 12:45:00|27218.7|27211.7|27236.2|27229.2|27238.7|27231.7|27211.2|27204.2|69
1654001400000|2022-05-31 12:50:00|27238.7|27231.7|27236.2|27229.2|27246.2|27239.2|27231.2|27224.2|192
1654001700000|2022-05-31 12:55:00|27241.2|27234.2|27216.2|27209.2|27246.2|27239.2|27216.2|27209.2|45
1654002000000|2022-05-31 13:00:00|27218.7|27211.7|27236.2|27229.2|27241.2|27234.2|27216.2|27209.2|74
1654002300000|2022-05-31 13:05:00|27233.7|27226.7|27251.2|27244.2|27251.2|27244.2|27233.7|27226.7|63
1654002600000|2022-05-31 13:10:00|27256.2|27249.2|27271.2|27264.2|27273.7|27266.7|27251.2|27244.2|160
1654002900000|2022-05-31 13:15:00|27266.2|27259.2|27251.2|27244.2|27266.2|27259.2|27246.2|27239.2|87
1654003200000|2022-05-31 13:20:00|27248.7|27241.7|27256.2|27249.2|27256.2|27249.2|27246.2|27239.2|52
1654003500000|2022-05-31 13:25:00|27253.7|27246.7|27256.2|27249.2|27268.7|27261.7|27253.7|27246.7|152
1654003800000|2022-05-31 13:30:00|27258.7|27251.7|27191.2|27184.2|27266.2|27259.2|27191.2|27184.2|522
1654004100000|2022-05-31 13:35:00|27188.7|27181.7|27176.2|27169.2|27211.2|27204.2|27176.2|27169.2|290
1654004400000|2022-05-31 13:40:00|27171.2|27164.2|27161.2|27154.2|27176.2|27169.2|27156.2|27149.2|267
1654004700000|2022-05-31 13:45:00|27166.2|27159.2|27176.2|27169.2|27201.2|27194.2|27166.2|27159.2|269
1654005000000|2022-05-31 13:50:00|27178.7|27171.7|27178.7|27171.7|27196.2|27189.2|27161.2|27154.2|215
1654005300000|2022-05-31 13:55:00|27176.2|27169.2|27186.2|27179.2|27211.2|27204.2|27176.2|27169.2|222
1654005600000|2022-05-31 14:00:00|27183.7|27176.7|27156.2|27149.2|27206.2|27199.2|27156.2|27149.2|233
1654005900000|2022-05-31 14:05:00|27161.2|27154.2|27156.2|27149.2|27186.2|27179.2|27156.2|27149.2|215
1654006200000|2022-05-31 14:10:00|27158.7|27151.7|27183.7|27176.7|27186.2|27179.2|27146.2|27139.2|466
1654006500000|2022-05-31 14:15:00|27186.2|27179.2|27211.2|27204.2|27211.2|27204.2|27176.2|27169.2|208
1654006800000|2022-05-31 14:20:00|27208.7|27201.7|27226.2|27219.2|27236.2|27229.2|27206.2|27199.2|379
1654007100000|2022-05-31 14:25:00|27223.7|27216.7|27216.2|27209.2|27231.2|27224.2|27211.2|27204.2|181
1654007400000|2022-05-31 14:30:00|27211.2|27204.2|27221.2|27214.2|27241.2|27234.2|27211.2|27204.2|236
1654007700000|2022-05-31 14:35:00|27223.7|27216.7|27228.7|27221.7|27231.2|27224.2|27211.2|27204.2|195
1654008000000|2022-05-31 14:40:00|27231.2|27224.2|27246.2|27239.2|27256.2|27249.2|27221.2|27214.2|279
1654008300000|2022-05-31 14:45:00|27243.7|27236.7|27233.7|27226.7|27261.2|27254.2|27231.2|27224.2|182
1654008600000|2022-05-31 14:50:00|27236.2|27229.2|27248.7|27241.7|27253.7|27246.7|27231.2|27224.2|174
1654008900000|2022-05-31 14:55:00|27251.2|27244.2|27246.2|27239.2|27256.2|27249.2|27231.2|27224.2|274
1654009200000|2022-05-31 15:00:00|27243.7|27236.7|27261.2|27254.2|27261.2|27254.2|27241.2|27234.2|200
1654009500000|2022-05-31 15:05:00|27256.2|27249.2|27211.2|27204.2|27266.2|27259.2|27206.2|27199.2|313
1654009800000|2022-05-31 15:10:00|27208.7|27201.7|27186.2|27179.2|27216.2|27209.2|27186.2|27179.2|264
1654010100000|2022-05-31 15:15:00|27183.7|27176.7|27183.7|27176.7|27201.2|27194.2|27176.2|27169.2|131
1654010400000|2022-05-31 15:20:00|27186.2|27179.2|27176.2|27169.2|27191.2|27184.2|27171.2|27164.2|140
1654010700000|2022-05-31 15:25:00|27173.7|27166.7|27156.2|27149.2|27191.2|27184.2|27156.2|27149.2|181
1654011000000|2022-05-31 15:30:00|27151.2|27144.2|27173.7|27166.7|27191.2|27184.2|27136.2|27129.2|318
1654011300000|2022-05-31 15:35:00|27171.2|27164.2|27211.2|27204.2|27211.2|27204.2|27171.2|27164.2|125
1654011600000|2022-05-31 15:40:00|27206.2|27199.2|27216.2|27209.2|27221.2|27214.2|27196.2|27189.2|132
1654011900000|2022-05-31 15:45:00|27213.7|27206.7|27241.2|27234.2|27246.2|27239.2|27211.2|27204.2|128
1654012200000|2022-05-31 15:50:00|27246.2|27239.2|27271.2|27264.2|27276.2|27269.2|27246.2|27239.2|211
1654012500000|2022-05-31 15:55:00|27273.7|27266.7|27281.2|27274.2|27291.2|27284.2|27271.2|27264.2|204
1654012800000|2022-05-31 16:00:00|27286.2|27279.2|27306.2|27299.2|27311.2|27304.2|27281.2|27274.2|263
1654013100000|2022-05-31 16:05:00|27301.2|27294.2|27286.2|27279.2|27306.2|27299.2|27286.2|27279.2|116
1654013400000|2022-05-31 16:10:00|27288.7|27281.7|27261.2|27254.2|27296.2|27289.2|27261.2|27254.2|130
1654013700000|2022-05-31 16:15:00|27258.7|27251.7|27263.7|27256.7|27271.2|27264.2|27251.2|27244.2|115
1654014000000|2022-05-31 16:20:00|27266.2|27259.2|27246.2|27239.2|27266.2|27259.2|27241.2|27234.2|109
1654014300000|2022-05-31 16:25:00|27248.7|27241.7|27271.2|27264.2|27271.2|27264.2|27246.2|27239.2|57
1654014600000|2022-05-31 16:30:00|27273.7|27266.7|27276.2|27269.2|27276.2|27269.2|27261.2|27254.2|85
1654014900000|2022-05-31 16:35:00|27278.7|27271.7|27296.2|27289.2|27301.2|27294.2|27271.2|27264.2|81
1654015200000|2022-05-31 16:40:00|27298.7|27291.7|27301.2|27294.2|27316.2|27309.2|27291.2|27284.2|76
1654015500000|2022-05-31 16:45:00|27303.7|27296.7|27291.2|27284.2|27311.2|27304.2|27286.2|27279.2|63
1654015800000|2022-05-31 16:50:00|27293.7|27286.7|27301.2|27294.2|27308.7|27301.7|27291.2|27284.2|66
1654016100000|2022-05-31 16:55:00|27298.7|27291.7|27281.2|27274.2|27311.2|27304.2|27281.2|27274.2|77
1654016400000|2022-05-31 17:00:00|27278.7|27271.7|27256.2|27249.2|27291.2|27284.2|27246.2|27239.2|92
1654016700000|2022-05-31 17:05:00|27258.7|27251.7|27291.2|27284.2|27296.2|27289.2|27256.2|27249.2|43
1654017000000|2022-05-31 17:10:00|27288.7|27281.7|27276.2|27269.2|27291.2|27284.2|27266.2|27259.2|38
1654017300000|2022-05-31 17:15:00|27273.7|27266.7|27251.2|27244.2|27273.7|27266.7|27241.2|27234.2|97
1654017600000|2022-05-31 17:20:00|27248.7|27241.7|27228.7|27221.7|27251.2|27244.2|27226.2|27219.2|58
1654017900000|2022-05-31 17:25:00|27231.2|27224.2|27231.2|27224.2|27246.2|27239.2|27221.2|27214.2|59
1654018200000|2022-05-31 17:30:00|27226.2|27219.2|27258.7|27251.7|27261.2|27254.2|27221.2|27214.2|95
1654018500000|2022-05-31 17:35:00|27256.2|27249.2|27251.2|27244.2|27271.2|27264.2|27241.2|27234.2|62
1654018800000|2022-05-31 17:40:00|27253.7|27246.7|27271.2|27264.2|27271.2|27264.2|27246.2|27239.2|37
1654019100000|2022-05-31 17:45:00|27266.2|27259.2|27263.7|27256.7|27276.2|27269.2|27256.2|27249.2|48
1654019400000|2022-05-31 17:50:00|27261.2|27254.2|27291.2|27284.2|27301.2|27294.2|27256.2|27249.2|74
1654019700000|2022-05-31 17:55:00|27288.7|27281.7|27316.2|27309.2|27321.2|27314.2|27288.7|27281.7|214
1654020000000|2022-05-31 18:00:00|27311.2|27304.2|27293.7|27286.7|27321.2|27314.2|27291.2|27284.2|127
1654020300000|2022-05-31 18:05:00|27291.2|27284.2|27291.2|27284.2|27296.2|27289.2|27273.7|27266.7|81
1654020600000|2022-05-31 18:10:00|27288.7|27281.7|27286.2|27279.2|27301.2|27294.2|27281.2|27274.2|123
1654020900000|2022-05-31 18:15:00|27288.7|27281.7|27301.2|27294.2|27301.2|27294.2|27283.7|27276.7|29
1654021200000|2022-05-31 18:20:00|27298.7|27291.7|27281.2|27274.2|27301.2|27294.2|27266.2|27259.2|91
1654021500000|2022-05-31 18:25:00|27278.7|27271.7|27281.2|27274.2|27283.7|27276.7|27258.7|27251.7|112
1654021800000|2022-05-31 18:30:00|27283.7|27276.7|27271.2|27264.2|27291.2|27284.2|27268.7|27261.7|73
1654022100000|2022-05-31 18:35:00|27273.7|27266.7|27281.2|27274.2|27291.2|27284.2|27271.2|27264.2|223
1654022400000|2022-05-31 18:40:00|27283.7|27276.7|27241.2|27234.2|27283.7|27276.7|27241.2|27234.2|87
1654022700000|2022-05-31 18:45:00|27238.7|27231.7|27208.7|27201.7|27241.2|27234.2|27193.7|27186.7|244
1654023000000|2022-05-31 18:50:00|27206.2|27199.2|27176.2|27169.2|27216.2|27209.2|27176.2|27169.2|239
1654023300000|2022-05-31 18:55:00|27178.7|27171.7|27201.2|27194.2|27206.2|27199.2|27161.2|27154.2|241
1654023600000|2022-05-31 19:00:00|27198.7|27191.7|27181.2|27174.2|27201.2|27194.2|27161.2|27154.2|113
1654023900000|2022-05-31 19:05:00|27186.2|27179.2|27216.2|27209.2|27221.2|27214.2|27171.2|27164.2|131
1654024200000|2022-05-31 19:10:00|27213.7|27206.7|27216.2|27209.2|27218.7|27211.7|27191.2|27184.2|98
1654024500000|2022-05-31 19:15:00|27221.2|27214.2|27211.2|27204.2|27246.2|27239.2|27211.2|27204.2|189
1654024800000|2022-05-31 19:20:00|27213.7|27206.7|27231.2|27224.2|27246.2|27239.2|27211.2|27204.2|103
1654025100000|2022-05-31 19:25:00|27228.7|27221.7|27226.2|27219.2|27241.2|27234.2|27216.2|27209.2|86
1654025400000|2022-05-31 19:30:00|27231.2|27224.2|27251.2|27244.2|27261.2|27254.2|27231.2|27224.2|202
1654025700000|2022-05-31 19:35:00|27253.7|27246.7|27241.2|27234.2|27256.2|27249.2|27236.2|27229.2|114
1654026000000|2022-05-31 19:40:00|27243.7|27236.7|27216.2|27209.2|27256.2|27249.2|27216.2|27209.2|162
1654026300000|2022-05-31 19:45:00|27213.7|27206.7|27211.2|27204.2|27226.2|27219.2|27201.2|27194.2|177
1654026600000|2022-05-31 19:50:00|27206.2|27199.2|27206.2|27199.2|27256.2|27249.2|27206.2|27199.2|462
1654026900000|2022-05-31 19:55:00|27208.7|27201.7|27176.2|27169.2|27208.7|27201.7|27173.7|27166.7|562
1654027200000|2022-05-31 20:00:00|27178.7|27171.7|27176.2|27169.2|27201.2|27194.2|27173.7|27166.7|203
1654027500000|2022-05-31 20:05:00|27173.7|27166.7|27183.7|27176.7|27188.7|27181.7|27161.2|27154.2|113
1654027800000|2022-05-31 20:10:00|27186.2|27179.2|27198.7|27191.7|27213.7|27206.7|27186.2|27179.2|75
1654028100000|2022-05-31 20:15:00|27201.2|27194.2|27201.2|27194.2|27203.7|27196.7|27193.7|27186.7|50
1654028400000|2022-05-31 20:20:00|27198.7|27191.7|27203.7|27196.7|27206.2|27199.2|27198.7|27191.7|9
1654028700000|2022-05-31 20:25:00|27201.2|27194.2|27208.7|27201.7|27208.7|27201.7|27188.7|27181.7|16
1654029000000|2022-05-31 20:30:00|27206.2|27199.2|27206.2|27199.2|27208.7|27201.7|27203.7|27196.7|7
1654029300000|2022-05-31 20:35:00|27208.7|27201.7|27203.7|27196.7|27208.7|27201.7|27201.2|27194.2|6
1654029900000|2022-05-31 20:45:00|27206.2|27199.2|27221.2|27214.2|27221.2|27214.2|27201.2|27194.2|24
1654030200000|2022-05-31 20:50:00|27226.2|27219.2|27223.7|27216.7|27228.7|27221.7|27218.7|27211.7|66
1654030500000|2022-05-31 20:55:00|27226.2|27219.2|27227.7|27212.7|27235.2|27224.2|27218.7|27210.2|49
1654030800000|2022-05-31 21:00:00|27225.2|27210.2|27222.7|27207.7|27232.7|27217.7|27220.2|27205.2|0
1654031100000|2022-05-31 21:05:00|27220.2|27205.2|27225.2|27210.2|27225.2|27210.2|27215.2|27200.2|6
1654031700000|2022-05-31 21:15:00|27232|27202|27232.2|27202.2|27234.4|27204.4|27230.5|27200.5|23739
1654032000000|2022-05-31 21:20:00|27231.9|27201.9|27231.5|27201.5|27231.9|27201.9|27231|27201|0
1654032300000|2022-05-31 21:25:00|27231.9|27201.9|27234.2|27204.2|27234.6|27204.6|27231.1|27201.1|0
1654032600000|2022-05-31 21:30:00|27234.7|27204.7|27240.3|27210.3|27240.3|27210.3|27234.7|27204.7|0
1654032900000|2022-05-31 21:35:00|27240.6|27210.6|27243.5|27213.5|27243.5|27213.5|27240.3|27210.3|0
1654033200000|2022-05-31 21:40:00|27243.3|27213.3|27237.5|27207.5|27243.7|27213.7|27237.5|27207.5|0
1654033500000|2022-05-31 21:45:00|27237.7|27207.7|27234.8|27204.8|27237.7|27207.7|27234|27204|0
1654033800000|2022-05-31 21:50:00|27234.5|27204.5|27238.5|27208.5|27238.5|27208.5|27233.4|27203.4|0
1654034100000|2022-05-31 21:55:00|27238.7|27208.7|27239.3|27209.3|27240.3|27210.3|27237|27207|0
1654034400000|2022-05-31 22:00:00|27239.9|27209.9|27230.2|27215.2|27256|27226|27222.7|27207.7|11
1654034700000|2022-05-31 22:05:00|27232.7|27217.7|27232.7|27217.7|27240.2|27225.2|27230.2|27215.2|2
1654035000000|2022-05-31 22:10:00|27230.2|27215.2|27230.2|27215.2|27232.7|27217.7|27227.7|27212.7|0
1654035300000|2022-05-31 22:15:00|27225.2|27210.2|27225.2|27210.2|27237.7|27222.7|27222.7|27207.7|15
1654035600000|2022-05-31 22:20:00|27220.2|27205.2|27220.2|27205.2|27220.2|27205.2|27217.7|27202.7|19
1654035900000|2022-05-31 22:25:00|27215.2|27200.2|27227.7|27212.7|27227.7|27212.7|27212.7|27197.7|18
1654036200000|2022-05-31 22:30:00|27230.2|27215.2|27235.2|27220.2|27237.7|27222.7|27230.2|27215.2|0
1654036500000|2022-05-31 22:35:00|27237.7|27222.7|27247.7|27232.7|27247.7|27232.7|27237.7|27222.7|1
1654036800000|2022-05-31 22:40:00|27250.2|27235.2|27245.2|27230.2|27255.2|27240.2|27245.2|27230.2|7
1654037100000|2022-05-31 22:45:00|27247.7|27232.7|27257.7|27242.7|27257.7|27242.7|27247.7|27232.7|26
1654037400000|2022-05-31 22:50:00|27250.2|27235.2|27242.7|27227.7|27257.7|27242.7|27240.2|27225.2|24
1654037700000|2022-05-31 22:55:00|27245.2|27230.2|27257.7|27242.7|27257.7|27242.7|27245.2|27230.2|1
1654038000000|2022-05-31 23:00:00|27260.2|27245.2|27250.2|27235.2|27260.2|27245.2|27245.2|27230.2|4
1654038300000|2022-05-31 23:05:00|27247.7|27232.7|27242.7|27227.7|27260.2|27245.2|27240.2|27225.2|45
1654038600000|2022-05-31 23:10:00|27245.2|27230.2|27247.7|27232.7|27252.7|27237.7|27245.2|27230.2|25
1654038900000|2022-05-31 23:15:00|27245.2|27230.2|27237.7|27222.7|27245.2|27230.2|27237.7|27222.7|22
1654039200000|2022-05-31 23:20:00|27232.7|27217.7|27237.7|27222.7|27237.7|27222.7|27232.7|27217.7|44
1654039500000|2022-05-31 23:25:00|27230.2|27215.2|27232.7|27217.7|27237.7|27222.7|27230.2|27215.2|41
1654039800000|2022-05-31 23:30:00|27235.2|27220.2|27241.2|27234.2|27261.2|27254.2|27235.2|27220.2|21111
1654040100000|2022-05-31 23:35:00|27236.2|27229.2|27223.7|27216.7|27236.2|27229.2|27221.2|27214.2|100
1654040400000|2022-05-31 23:40:00|27221.2|27214.2|27268.7|27261.7|27271.2|27264.2|27221.2|27214.2|192
1654040700000|2022-05-31 23:45:00|27276.2|27269.2|27311.2|27304.2|27336.2|27329.2|27276.2|27269.2|727
1654041000000|2022-05-31 23:50:00|27321.2|27314.2|27281.2|27274.2|27323.7|27316.7|27276.2|27269.2|264
1654041300000|2022-05-31 23:55:00|27283.7|27276.7|27291.2|27284.2|27303.7|27296.7|27273.7|27266.7|457
1654041600000|2022-06-01 00:00:00|27296.2|27289.2|27351.2|27344.2|27371.2|27364.2|27291.2|27284.2|1117
1654041900000|2022-06-01 00:05:00|27346.2|27339.2|27386.2|27379.2|27416.2|27409.2|27346.2|27339.2|968
1654042200000|2022-06-01 00:10:00|27383.7|27376.7|27388.7|27381.7|27391.2|27384.2|27356.2|27349.2|432
1654042500000|2022-06-01 00:15:00|27386.2|27379.2|27401.2|27394.2|27411.2|27404.2|27381.2|27374.2|703
1654042800000|2022-06-01 00:20:00|27398.7|27391.7|27436.2|27429.2|27436.2|27429.2|27391.2|27384.2|493
1654043100000|2022-06-01 00:25:00|27431.2|27424.2|27426.2|27419.2|27456.2|27449.2|27426.2|27419.2|430
1654043400000|2022-06-01 00:30:00|27423.7|27416.7|27466.2|27459.2|27471.2|27464.2|27418.7|27411.7|390
1654043700000|2022-06-01 00:35:00|27463.7|27456.7|27421.2|27414.2|27466.2|27459.2|27406.2|27399.2|409
1654044000000|2022-06-01 00:40:00|27426.2|27419.2|27433.7|27426.7|27441.2|27434.2|27416.2|27409.2|236
1654044300000|2022-06-01 00:45:00|27436.2|27429.2|27456.2|27449.2|27456.2|27449.2|27433.7|27426.7|225
1654044600000|2022-06-01 00:50:00|27453.7|27446.7|27441.2|27434.2|27461.2|27454.2|27441.2|27434.2|342
1654044900000|2022-06-01 00:55:00|27446.2|27439.2|27436.2|27429.2|27451.2|27444.2|27421.2|27414.2|331
1654045200000|2022-06-01 01:00:00|27433.7|27426.7|27441.2|27434.2|27443.7|27436.7|27401.2|27394.2|392
1654045500000|2022-06-01 01:05:00|27443.7|27436.7|27426.2|27419.2|27443.7|27436.7|27411.2|27404.2|245
1654045800000|2022-06-01 01:10:00|27428.7|27421.7|27446.2|27439.2|27451.2|27444.2|27428.7|27421.7|159
1654046100000|2022-06-01 01:15:00|27451.2|27444.2|27456.2|27449.2|27466.2|27459.2|27436.2|27429.2|275
1654046400000|2022-06-01 01:20:00|27451.2|27444.2|27446.2|27439.2|27466.2|27459.2|27446.2|27439.2|210
1654046700000|2022-06-01 01:25:00|27448.7|27441.7|27446.2|27439.2|27451.2|27444.2|27441.2|27434.2|127
1654047000000|2022-06-01 01:30:00|27441.2|27434.2|27431.2|27424.2|27451.2|27444.2|27431.2|27424.2|303
1654047300000|2022-06-01 01:35:00|27428.7|27421.7|27456.2|27449.2|27461.2|27454.2|27411.2|27404.2|345
1654047600000|2022-06-01 01:40:00|27453.7|27446.7|27441.2|27434.2|27456.2|27449.2|27431.2|27424.2|236
1654047900000|2022-06-01 01:45:00|27443.7|27436.7|27451.2|27444.2|27461.2|27454.2|27436.2|27429.2|241
1654048200000|2022-06-01 01:50:00|27456.2|27449.2|27463.7|27456.7|27466.2|27459.2|27456.2|27449.2|261
1654048500000|2022-06-01 01:55:00|27466.2|27459.2|27468.7|27461.7|27486.2|27479.2|27463.7|27456.7|305
1654048800000|2022-06-01 02:00:00|27471.2|27464.2|27461.2|27454.2|27471.2|27464.2|27446.2|27439.2|438
1654049100000|2022-06-01 02:05:00|27463.7|27456.7|27456.2|27449.2|27471.2|27464.2|27451.2|27444.2|233
1654049400000|2022-06-01 02:10:00|27458.7|27451.7|27471.2|27464.2|27476.2|27469.2|27458.7|27451.7|154
1654049700000|2022-06-01 02:15:00|27473.7|27466.7|27466.2|27459.2|27473.7|27466.7|27461.2|27454.2|193
1654050000000|2022-06-01 02:20:00|27468.7|27461.7|27476.2|27469.2|27481.2|27474.2|27466.2|27459.2|157
1654050300000|2022-06-01 02:25:00|27471.2|27464.2|27471.2|27464.2|27481.2|27474.2|27471.2|27464.2|200
1654050600000|2022-06-01 02:30:00|27466.2|27459.2|27473.7|27466.7|27478.7|27471.7|27466.2|27459.2|126
1654050900000|2022-06-01 02:35:00|27476.2|27469.2|27486.2|27479.2|27486.2|27479.2|27471.2|27464.2|54
1654051200000|2022-06-01 02:40:00|27483.7|27476.7|27486.2|27479.2|27486.2|27479.2|27481.2|27474.2|74
1654051500000|2022-06-01 02:45:00|27483.7|27476.7|27476.2|27469.2|27486.2|27479.2|27476.2|27469.2|121
1654051800000|2022-06-01 02:50:00|27473.7|27466.7|27451.2|27444.2|27481.2|27474.2|27446.2|27439.2|195
1654052100000|2022-06-01 02:55:00|27453.7|27446.7|27446.2|27439.2|27461.2|27454.2|27441.2|27434.2|169
1654052400000|2022-06-01 03:00:00|27448.7|27441.7|27441.2|27434.2|27451.2|27444.2|27433.7|27426.7|227
1654052700000|2022-06-01 03:05:00|27443.7|27436.7|27431.2|27424.2|27451.2|27444.2|27431.2|27424.2|129
1654053000000|2022-06-01 03:10:00|27433.7|27426.7|27436.2|27429.2|27446.2|27439.2|27431.2|27424.2|160
1654053300000|2022-06-01 03:15:00|27438.7|27431.7|27451.2|27444.2|27456.2|27449.2|27436.2|27429.2|139
1654053600000|2022-06-01 03:20:00|27448.7|27441.7|27456.2|27449.2|27466.2|27459.2|27446.2|27439.2|108
1654053900000|2022-06-01 03:25:00|27458.7|27451.7|27458.7|27451.7|27466.2|27459.2|27456.2|27449.2|114
1654054200000|2022-06-01 03:30:00|27456.2|27449.2|27458.7|27451.7|27461.2|27454.2|27446.2|27439.2|179
1654054500000|2022-06-01 03:35:00|27456.2|27449.2|27451.2|27444.2|27461.2|27454.2|27446.2|27439.2|131
1654054800000|2022-06-01 03:40:00|27453.7|27446.7|27446.2|27439.2|27456.2|27449.2|27446.2|27439.2|52
1654055100000|2022-06-01 03:45:00|27448.7|27441.7|27461.2|27454.2|27461.2|27454.2|27446.2|27439.2|55
1654055400000|2022-06-01 03:50:00|27466.2|27459.2|27453.7|27446.7|27466.2|27459.2|27451.2|27444.2|174
1654055700000|2022-06-01 03:55:00|27451.2|27444.2|27451.2|27444.2|27456.2|27449.2|27446.2|27439.2|132
1654056000000|2022-06-01 04:00:00|27453.7|27446.7|27451.2|27444.2|27456.2|27449.2|27451.2|27444.2|97
1654056300000|2022-06-01 04:05:00|27446.2|27439.2|27421.2|27414.2|27451.2|27444.2|27411.2|27404.2|351
1654056600000|2022-06-01 04:10:00|27416.2|27409.2|27416.2|27409.2|27421.2|27414.2|27401.2|27394.2|331
1654056900000|2022-06-01 04:15:00|27421.2|27414.2|27418.7|27411.7|27421.2|27414.2|27406.2|27399.2|191
1654057200000|2022-06-01 04:20:00|27416.2|27409.2|27421.2|27414.2|27426.2|27419.2|27416.2|27409.2|56
1654057500000|2022-06-01 04:25:00|27416.2|27409.2|27421.2|27414.2|27426.2|27419.2|27413.7|27406.7|131
1654057800000|2022-06-01 04:30:00|27418.7|27411.7|27421.2|27414.2|27421.2|27414.2|27416.2|27409.2|81
1654058100000|2022-06-01 04:35:00|27418.7|27411.7|27436.2|27429.2|27436.2|27429.2|27416.2|27409.2|122
1654058400000|2022-06-01 04:40:00|27431.2|27424.2|27441.2|27434.2|27441.2|27434.2|27431.2|27424.2|82
1654058700000|2022-06-01 04:45:00|27446.2|27439.2|27441.2|27434.2|27446.2|27439.2|27431.2|27424.2|148
1654059000000|2022-06-01 04:50:00|27438.7|27431.7|27436.2|27429.2|27441.2|27434.2|27436.2|27429.2|76
1654059300000|2022-06-01 04:55:00|27441.2|27434.2|27461.2|27454.2|27463.7|27456.7|27441.2|27434.2|274
1654059600000|2022-06-01 05:00:00|27466.2|27459.2|27468.7|27461.7|27471.2|27464.2|27456.2|27449.2|384
1654059900000|2022-06-01 05:05:00|27471.2|27464.2|27481.2|27474.2|27486.2|27479.2|27466.2|27459.2|295
1654060200000|2022-06-01 05:10:00|27478.7|27471.7|27476.2|27469.2|27481.2|27474.2|27471.2|27464.2|162
1654060500000|2022-06-01 05:15:00|27478.7|27471.7|27466.2|27459.2|27481.2|27474.2|27466.2|27459.2|224
1654060800000|2022-06-01 05:20:00|27471.2|27464.2|27456.2|27449.2|27471.2|27464.2|27456.2|27449.2|184
1654061100000|2022-06-01 05:25:00|27458.7|27451.7|27446.2|27439.2|27461.2|27454.2|27441.2|27434.2|171
1654061400000|2022-06-01 05:30:00|27443.7|27436.7|27411.2|27404.2|27446.2|27439.2|27408.7|27401.7|471
1654061700000|2022-06-01 05:35:00|27413.7|27406.7|27421.2|27414.2|27426.2|27419.2|27413.7|27406.7|247
1654062000000|2022-06-01 05:40:00|27423.7|27416.7|27431.2|27424.2|27441.2|27434.2|27421.2|27414.2|234
1654062300000|2022-06-01 05:45:00|27428.7|27421.7|27416.2|27409.2|27436.2|27429.2|27411.2|27404.2|302
1654062600000|2022-06-01 05:50:00|27413.7|27406.7|27423.7|27416.7|27426.2|27419.2|27411.2|27404.2|622
1654062900000|2022-06-01 05:55:00|27426.2|27419.2|27446.2|27439.2|27451.2|27444.2|27421.2|27414.2|1162
1654063200000|2022-06-01 06:00:00|27456.2|27449.2|27481.2|27474.2|27481.2|27474.2|27441.2|27434.2|1993
1654063500000|2022-06-01 06:05:00|27486.2|27479.2|27496.2|27489.2|27496.2|27489.2|27481.2|27474.2|632
1654063800000|2022-06-01 06:10:00|27498.7|27491.7|27506.2|27499.2|27521.2|27514.2|27491.2|27484.2|645
1654064100000|2022-06-01 06:15:00|27503.7|27496.7|27491.2|27484.2|27506.2|27499.2|27486.2|27479.2|341
1654064400000|2022-06-01 06:20:00|27486.2|27479.2|27496.2|27489.2|27496.2|27489.2|27486.2|27479.2|206
1654064700000|2022-06-01 06:25:00|27493.7|27486.7|27491.2|27484.2|27501.2|27494.2|27486.2|27479.2|208
1654065000000|2022-06-01 06:30:00|27493.7|27486.7|27488.7|27481.7|27493.7|27486.7|27486.2|27479.2|34
1654065300000|2022-06-01 06:35:00|27481.2|27474.2|27493.7|27486.7|27493.7|27486.7|27473.7|27466.7|101
1654065600000|2022-06-01 06:40:00|27496.2|27489.2|27508.7|27501.7|27511.2|27504.2|27496.2|27489.2|22
1654065900000|2022-06-01 06:45:00|27506.2|27499.2|27508.7|27501.7|27511.2|27504.2|27503.7|27496.7|18
1654066200000|2022-06-01 06:50:00|27506.2|27499.2|27508.7|27501.7|27511.2|27504.2|27506.2|27499.2|3
1654066500000|2022-06-01 06:55:00|27506.2|27499.2|27518.7|27511.7|27518.7|27511.7|27506.2|27499.2|54
1654066800000|2022-06-01 07:00:00|27516.2|27509.2|27536.2|27529.2|27541.2|27534.2|27511.2|27504.2|436
1654067100000|2022-06-01 07:05:00|27538.7|27531.7|27548.7|27541.7|27556.2|27549.2|27526.2|27519.2|407
1654067400000|2022-06-01 07:10:00|27546.2|27539.2|27571.2|27564.2|27586.2|27579.2|27541.2|27534.2|383
1654067700000|2022-06-01 07:15:00|27566.2|27559.2|27581.2|27574.2|27586.2|27579.2|27558.7|27551.7|114
1654068000000|2022-06-01 07:20:00|27583.7|27576.7|27576.2|27569.2|27591.2|27584.2|27556.2|27549.2|215
1654068300000|2022-06-01 07:25:00|27573.7|27566.7|27558.7|27551.7|27586.2|27579.2|27556.2|27549.2|213
1654068600000|2022-06-01 07:30:00|27561.2|27554.2|27566.2|27559.2|27571.2|27564.2|27546.2|27539.2|234
1654068900000|2022-06-01 07:35:00|27568.7|27561.7|27558.7|27551.7|27581.2|27574.2|27556.2|27549.2|96
1654069200000|2022-06-01 07:40:00|27556.2|27549.2|27536.2|27529.2|27566.2|27559.2|27526.2|27519.2|123
1654069500000|2022-06-01 07:45:00|27533.7|27526.7|27533.7|27526.7|27538.7|27531.7|27523.7|27516.7|57
1654069800000|2022-06-01 07:50:00|27536.2|27529.2|27511.2|27504.2|27541.2|27534.2|27506.2|27499.2|63
1654070100000|2022-06-01 07:55:00|27513.7|27506.7|27526.2|27519.2|27536.2|27529.2|27513.7|27506.7|83
1654070400000|2022-06-01 08:00:00|27531.2|27524.2|27521.2|27514.2|27536.2|27529.2|27521.2|27514.2|31
1654070700000|2022-06-01 08:05:00|27526.2|27519.2|27486.2|27479.2|27526.2|27519.2|27461.2|27454.2|351
1654071000000|2022-06-01 08:10:00|27488.7|27481.7|27451.2|27444.2|27491.2|27484.2|27446.2|27439.2|182
1654071300000|2022-06-01 08:15:00|27453.7|27446.7|27453.7|27446.7|27468.7|27461.7|27451.2|27444.2|65
1654071600000|2022-06-01 08:20:00|27451.2|27444.2|27466.2|27459.2|27471.2|27464.2|27446.2|27439.2|137
1654071900000|2022-06-01 08:25:00|27468.7|27461.7|27476.2|27469.2|27481.2|27474.2|27466.2|27459.2|53
1654072200000|2022-06-01 08:30:00|27478.7|27471.7|27486.2|27479.2|27493.7|27486.7|27476.2|27469.2|74
1654072500000|2022-06-01 08:35:00|27488.7|27481.7|27486.2|27479.2|27496.2|27489.2|27476.2|27469.2|76
1654072800000|2022-06-01 08:40:00|27491.2|27484.2|27483.7|27476.7|27496.2|27489.2|27471.2|27464.2|71
1654073100000|2022-06-01 08:45:00|27481.2|27474.2|27501.2|27494.2|27501.2|27494.2|27481.2|27474.2|66
1654073400000|2022-06-01 08:50:00|27498.7|27491.7|27501.2|27494.2|27501.2|27494.2|27491.2|27484.2|53
1654073700000|2022-06-01 08:55:00|27503.7|27496.7|27491.2|27484.2|27506.2|27499.2|27486.2|27479.2|75
1654074000000|2022-06-01 09:00:00|27488.7|27481.7|27486.2|27479.2|27501.2|27494.2|27486.2|27479.2|91
1654074300000|2022-06-01 09:05:00|27488.7|27481.7|27496.2|27489.2|27506.2|27499.2|27486.2|27479.2|87
1654074600000|2022-06-01 09:10:00|27498.7|27491.7|27498.7|27491.7|27501.2|27494.2|27491.2|27484.2|33
1654074900000|2022-06-01 09:15:00|27496.2|27489.2|27496.2|27489.2|27506.2|27499.2|27496.2|27489.2|20
1654075200000|2022-06-01 09:20:00|27498.7|27491.7|27513.7|27506.7|27521.2|27514.2|27493.7|27486.7|95
1654075500000|2022-06-01 09:25:00|27511.2|27504.2|27508.7|27501.7|27516.2|27509.2|27506.2|27499.2|61
1654075800000|2022-06-01 09:30:00|27511.2|27504.2|27521.2|27514.2|27521.2|27514.2|27508.7|27501.7|55
1654076100000|2022-06-01 09:35:00|27523.7|27516.7|27516.2|27509.2|27526.2|27519.2|27511.2|27504.2|55
1654076400000|2022-06-01 09:40:00|27513.7|27506.7|27511.2|27504.2|27513.7|27506.7|27503.7|27496.7|21
1654076700000|2022-06-01 09:45:00|27508.7|27501.7|27501.2|27494.2|27511.2|27504.2|27496.2|27489.2|51
1654077000000|2022-06-01 09:50:00|27498.7|27491.7|27501.2|27494.2|27501.2|27494.2|27491.2|27484.2|39
1654077300000|2022-06-01 09:55:00|27506.2|27499.2|27486.2|27479.2|27506.2|27499.2|27486.2|27479.2|51
1654077600000|2022-06-01 10:00:00|27488.7|27481.7|27483.7|27476.7|27491.2|27484.2|27481.2|27474.2|61
1654077900000|2022-06-01 10:05:00|27481.2|27474.2|27481.2|27474.2|27486.2|27479.2|27471.2|27464.2|44
1654078200000|2022-06-01 10:10:00|27478.7|27471.7|27481.2|27474.2|27486.2|27479.2|27476.2|27469.2|48
1654078500000|2022-06-01 10:15:00|27478.7|27471.7|27481.2|27474.2|27486.2|27479.2|27471.2|27464.2|31
1654078800000|2022-06-01 10:20:00|27483.7|27476.7|27483.7|27476.7|27491.2|27484.2|27476.2|27469.2|50
1654079100000|2022-06-01 10:25:00|27486.2|27479.2|27471.2|27464.2|27486.2|27479.2|27468.7|27461.7|65
1654079400000|2022-06-01 10:30:00|27476.2|27469.2|27476.2|27469.2|27486.2|27479.2|27471.2|27464.2|33
1654079700000|2022-06-01 10:35:00|27478.7|27471.7|27461.2|27454.2|27486.2|27479.2|27461.2|27454.2|43
1654080000000|2022-06-01 10:40:00|27466.2|27459.2|27481.2|27474.2|27481.2|27474.2|27466.2|27459.2|53
1654080300000|2022-06-01 10:45:00|27478.7|27471.7|27476.2|27469.2|27486.2|27479.2|27471.2|27464.2|35
1654080600000|2022-06-01 10:50:00|27473.7|27466.7|27461.2|27454.2|27476.2|27469.2|27461.2|27454.2|17
1654080900000|2022-06-01 10:55:00|27456.2|27449.2|27466.2|27459.2|27476.2|27469.2|27451.2|27444.2|58
1654081200000|2022-06-01 11:00:00|27463.7|27456.7|27481.2|27474.2|27481.2|27474.2|27463.7|27456.7|35
1654081500000|2022-06-01 11:05:00|27478.7|27471.7|27491.2|27484.2|27501.2|27494.2|27476.2|27469.2|55
1654081800000|2022-06-01 11:10:00|27493.7|27486.7|27496.2|27489.2|27496.2|27489.2|27486.2|27479.2|23
1654082100000|2022-06-01 11:15:00|27491.2|27484.2|27491.2|27484.2|27496.2|27489.2|27488.7|27481.7|32
1654082400000|2022-06-01 11:20:00|27486.2|27479.2|27501.2|27494.2|27506.2|27499.2|27486.2|27479.2|64
1654082700000|2022-06-01 11:25:00|27498.7|27491.7|27498.7|27491.7|27501.2|27494.2|27491.2|27484.2|29
1654083000000|2022-06-01 11:30:00|27496.2|27489.2|27506.2|27499.2|27521.2|27514.2|27491.2|27484.2|102
1654083300000|2022-06-01 11:35:00|27508.7|27501.7|27506.2|27499.2|27518.7|27511.7|27501.2|27494.2|77
1654083600000|2022-06-01 11:40:00|27503.7|27496.7|27491.2|27484.2|27506.2|27499.2|27491.2|27484.2|66
1654083900000|2022-06-01 11:45:00|27488.7|27481.7|27503.7|27496.7|27516.2|27509.2|27486.2|27479.2|53
1654084200000|2022-06-01 11:50:00|27506.2|27499.2|27506.2|27499.2|27511.2|27504.2|27496.2|27489.2|69
1654084500000|2022-06-01 11:55:00|27508.7|27501.7|27526.2|27519.2|27528.7|27521.7|27506.2|27499.2|59
1654084800000|2022-06-01 12:00:00|27531.2|27524.2|27531.2|27524.2|27536.2|27529.2|27521.2|27514.2|99
1654085100000|2022-06-01 12:05:00|27533.7|27526.7|27538.7|27531.7|27546.2|27539.2|27531.2|27524.2|83
1654085400000|2022-06-01 12:10:00|27536.2|27529.2|27536.2|27529.2|27541.2|27534.2|27531.2|27524.2|82
1654085700000|2022-06-01 12:15:00|27533.7|27526.7|27533.7|27526.7|27541.2|27534.2|27531.2|27524.2|34
1654086000000|2022-06-01 12:20:00|27531.2|27524.2|27556.2|27549.2|27556.2|27549.2|27531.2|27524.2|71
1654086300000|2022-06-01 12:25:00|27551.2|27544.2|27566.2|27559.2|27571.2|27564.2|27551.2|27544.2|119
1654086600000|2022-06-01 12:30:00|27568.7|27561.7|27568.7|27561.7|27571.2|27564.2|27556.2|27549.2|140
1654086900000|2022-06-01 12:35:00|27571.2|27564.2|27571.2|27564.2|27576.2|27569.2|27561.2|27554.2|94
1654087200000|2022-06-01 12:40:00|27573.7|27566.7|27581.2|27574.2|27581.2|27574.2|27566.2|27559.2|91
1654087500000|2022-06-01 12:45:00|27576.2|27569.2|27561.2|27554.2|27581.2|27574.2|27558.7|27551.7|94
1654087800000|2022-06-01 12:50:00|27563.7|27556.7|27558.7|27551.7|27566.2|27559.2|27551.2|27544.2|61
1654088100000|2022-06-01 12:55:00|27556.2|27549.2|27546.2|27539.2|27566.2|27559.2|27546.2|27539.2|40
1654088400000|2022-06-01 13:00:00|27551.2|27544.2|27541.2|27534.2|27556.2|27549.2|27536.2|27529.2|70
1654088700000|2022-06-01 13:05:00|27543.7|27536.7|27566.2|27559.2|27566.2|27559.2|27541.2|27534.2|44
1654089000000|2022-06-01 13:10:00|27563.7|27556.7|27573.7|27566.7|27581.2|27574.2|27561.2|27554.2|54
1654089300000|2022-06-01 13:15:00|27571.2|27564.2|27581.2|27574.2|27581.2|27574.2|27566.2|27559.2|41
1654089600000|2022-06-01 13:20:00|27578.7|27571.7|27581.2|27574.2|27581.2|27574.2|27571.2|27564.2|49
1654089900000|2022-06-01 13:25:00|27583.7|27576.7|27566.2|27559.2|27583.7|27576.7|27561.2|27554.2|105
1654090200000|2022-06-01 13:30:00|27568.7|27561.7|27593.7|27586.7|27616.2|27609.2|27566.2|27559.2|720
1654090500000|2022-06-01 13:35:00|27596.2|27589.2|27561.2|27554.2|27621.2|27614.2|27561.2|27554.2|650
1654090800000|2022-06-01 13:40:00|27556.2|27549.2|27568.7|27561.7|27576.2|27569.2|27551.2|27544.2|302
1654091100000|2022-06-01 13:45:00|27571.2|27564.2|27556.2|27549.2|27583.7|27576.7|27546.2|27539.2|239
1654091400000|2022-06-01 13:50:00|27561.2|27554.2|27586.2|27579.2|27591.2|27584.2|27546.2|27539.2|170
1654091700000|2022-06-01 13:55:00|27588.7|27581.7|27573.7|27566.7|27596.2|27589.2|27556.2|27549.2|141
1654092000000|2022-06-01 14:00:00|27576.2|27569.2|27568.7|27561.7|27591.2|27584.2|27536.2|27529.2|544
1654092300000|2022-06-01 14:05:00|27571.2|27564.2|27526.2|27519.2|27571.2|27564.2|27511.2|27504.2|559
1654092600000|2022-06-01 14:10:00|27521.2|27514.2|27521.2|27514.2|27541.2|27534.2|27506.2|27499.2|489
1654092900000|2022-06-01 14:15:00|27518.7|27511.7|27473.7|27466.7|27521.2|27514.2|27471.2|27464.2|584
1654093200000|2022-06-01 14:20:00|27471.2|27464.2|27471.2|27464.2|27491.2|27484.2|27466.2|27459.2|228
1654093500000|2022-06-01 14:25:00|27468.7|27461.7|27456.2|27449.2|27486.2|27479.2|27451.2|27444.2|229
1654093800000|2022-06-01 14:30:00|27458.7|27451.7|27431.2|27424.2|27481.2|27474.2|27428.7|27421.7|438
1654094100000|2022-06-01 14:35:00|27428.7|27421.7|27436.2|27429.2|27436.2|27429.2|27411.2|27404.2|245
1654094400000|2022-06-01 14:40:00|27431.2|27424.2|27451.2|27444.2|27456.2|27449.2|27426.2|27419.2|223
1654094700000|2022-06-01 14:45:00|27453.7|27446.7|27421.2|27414.2|27456.2|27449.2|27421.2|27414.2|244
1654095000000|2022-06-01 14:50:00|27418.7|27411.7|27471.2|27464.2|27476.2|27469.2|27416.2|27409.2|221
1654095300000|2022-06-01 14:55:00|27468.7|27461.7|27478.7|27471.7|27486.2|27479.2|27466.2|27459.2|283
1654095600000|2022-06-01 15:00:00|27476.2|27469.2|27441.2|27434.2|27478.7|27471.7|27426.2|27419.2|189
1654095900000|2022-06-01 15:05:00|27438.7|27431.7|27413.7|27406.7|27451.2|27444.2|27411.2|27404.2|154
1654096200000|2022-06-01 15:10:00|27411.2|27404.2|27421.2|27414.2|27441.2|27434.2|27411.2|27404.2|244
1654096500000|2022-06-01 15:15:00|27423.7|27416.7|27396.2|27389.2|27426.2|27419.2|27386.2|27379.2|285
1654096800000|2022-06-01 15:20:00|27393.7|27386.7|27371.2|27364.2|27393.7|27386.7|27361.2|27354.2|230
1654097100000|2022-06-01 15:25:00|27368.7|27361.7|27376.2|27369.2|27376.2|27369.2|27353.7|27346.7|286
1654097400000|2022-06-01 15:30:00|27378.7|27371.7|27366.2|27359.2|27393.7|27386.7|27358.7|27351.7|291
1654097700000|2022-06-01 15:35:00|27371.2|27364.2|27368.7|27361.7|27376.2|27369.2|27351.2|27344.2|174
1654098000000|2022-06-01 15:40:00|27366.2|27359.2|27331.2|27324.2|27366.2|27359.2|27326.2|27319.2|256
1654098300000|2022-06-01 15:45:00|27328.7|27321.7|27326.2|27319.2|27351.2|27344.2|27326.2|27319.2|192
1654098600000|2022-06-01 15:50:00|27323.7|27316.7|27338.7|27331.7|27341.2|27334.2|27321.2|27314.2|150
1654098900000|2022-06-01 15:55:00|27341.2|27334.2|27326.2|27319.2|27351.2|27344.2|27321.2|27314.2|264
1654099200000|2022-06-01 16:00:00|27321.2|27314.2|27306.2|27299.2|27326.2|27319.2|27296.2|27289.2|243
1654099500000|2022-06-01 16:05:00|27308.7|27301.7|27321.2|27314.2|27336.2|27329.2|27306.2|27299.2|132
1654099800000|2022-06-01 16:10:00|27318.7|27311.7|27323.7|27316.7|27326.2|27319.2|27296.2|27289.2|145
1654100100000|2022-06-01 16:15:00|27321.2|27314.2|27351.2|27344.2|27356.2|27349.2|27321.2|27314.2|202
1654100400000|2022-06-01 16:20:00|27348.7|27341.7|27353.7|27346.7|27361.2|27354.2|27343.7|27336.7|170
1654100700000|2022-06-01 16:25:00|27356.2|27349.2|27328.7|27321.7|27356.2|27349.2|27328.7|27321.7|113
1654101000000|2022-06-01 16:30:00|27331.2|27324.2|27356.2|27349.2|27363.7|27356.7|27326.2|27319.2|94
1654101300000|2022-06-01 16:35:00|27353.7|27346.7|27346.2|27339.2|27361.2|27354.2|27336.2|27329.2|118
1654101600000|2022-06-01 16:40:00|27343.7|27336.7|27341.2|27334.2|27356.2|27349.2|27336.2|27329.2|60
1654101900000|2022-06-01 16:45:00|27338.7|27331.7|27321.2|27314.2|27338.7|27331.7|27308.7|27301.7|95
1654102200000|2022-06-01 16:50:00|27323.7|27316.7|27348.7|27341.7|27351.2|27344.2|27306.2|27299.2|83
1654102500000|2022-06-01 16:55:00|27346.2|27339.2|27361.2|27354.2|27366.2|27359.2|27336.2|27329.2|104
1654102800000|2022-06-01 17:00:00|27358.7|27351.7|27366.2|27359.2|27378.7|27371.7|27351.2|27344.2|116
1654103100000|2022-06-01 17:05:00|27363.7|27356.7|27406.2|27399.2|27406.2|27399.2|27361.2|27354.2|176
1654103400000|2022-06-01 17:10:00|27408.7|27401.7|27386.2|27379.2|27411.2|27404.2|27383.7|27376.7|59
1654103700000|2022-06-01 17:15:00|27391.2|27384.2|27401.2|27394.2|27408.7|27401.7|27386.2|27379.2|493
1654104000000|2022-06-01 17:20:00|27403.7|27396.7|27391.2|27384.2|27411.2|27404.2|27383.7|27376.7|60
1654104300000|2022-06-01 17:25:00|27393.7|27386.7|27398.7|27391.7|27411.2|27404.2|27391.2|27384.2|55
1654104600000|2022-06-01 17:30:00|27401.2|27394.2|27411.2|27404.2|27413.7|27406.7|27381.2|27374.2|57
1654104900000|2022-06-01 17:35:00|27408.7|27401.7|27428.7|27421.7|27436.2|27429.2|27406.2|27399.2|117
1654105200000|2022-06-01 17:40:00|27431.2|27424.2|27431.2|27424.2|27436.2|27429.2|27416.2|27409.2|106
1654105500000|2022-06-01 17:45:00|27433.7|27426.7|27418.7|27411.7|27441.2|27434.2|27411.2|27404.2|69
1654105800000|2022-06-01 17:50:00|27421.2|27414.2|27396.2|27389.2|27426.2|27419.2|27396.2|27389.2|72
1654106100000|2022-06-01 17:55:00|27398.7|27391.7|27416.2|27409.2|27436.2|27429.2|27396.2|27389.2|72
1654106400000|2022-06-01 18:00:00|27413.7|27406.7|27436.2|27429.2|27441.2|27434.2|27411.2|27404.2|107
1654106700000|2022-06-01 18:05:00|27433.7|27426.7|27441.2|27434.2|27451.2|27444.2|27421.2|27414.2|123
1654107000000|2022-06-01 18:10:00|27438.7|27431.7|27441.2|27434.2|27446.2|27439.2|27421.2|27414.2|52
1654107300000|2022-06-01 18:15:00|27438.7|27431.7|27441.2|27434.2|27453.7|27446.7|27428.7|27421.7|87
1654107600000|2022-06-01 18:20:00|27438.7|27431.7|27483.7|27476.7|27486.2|27479.2|27431.2|27424.2|151
1654107900000|2022-06-01 18:25:00|27486.2|27479.2|27521.2|27514.2|27526.2|27519.2|27481.2|27474.2|636
1654108200000|2022-06-01 18:30:00|27526.2|27519.2|27541.2|27534.2|27548.7|27541.7|27516.2|27509.2|582
1654108500000|2022-06-01 18:35:00|27543.7|27536.7|27526.2|27519.2|27551.2|27544.2|27526.2|27519.2|200
1654108800000|2022-06-01 18:40:00|27531.2|27524.2|27566.2|27559.2|27566.2|27559.2|27526.2|27519.2|178
1654109100000|2022-06-01 18:45:00|27568.7|27561.7|27546.2|27539.2|27568.7|27561.7|27536.2|27529.2|142
1654109400000|2022-06-01 18:50:00|27543.7|27536.7|27521.2|27514.2|27546.2|27539.2|27521.2|27514.2|119
1654109700000|2022-06-01 18:55:00|27523.7|27516.7|27526.2|27519.2|27536.2|27529.2|27511.2|27504.2|152
1654110000000|2022-06-01 19:00:00|27531.2|27524.2|27506.2|27499.2|27536.2|27529.2|27491.2|27484.2|213
1654110300000|2022-06-01 19:05:00|27501.2|27494.2|27526.2|27519.2|27536.2|27529.2|27501.2|27494.2|73
1654110600000|2022-06-01 19:10:00|27523.7|27516.7|27551.2|27544.2|27556.2|27549.2|27518.7|27511.7|68
1654110900000|2022-06-01 19:15:00|27548.7|27541.7|27541.2|27534.2|27568.7|27561.7|27531.2|27524.2|99
1654111200000|2022-06-01 19:20:00|27543.7|27536.7|27541.2|27534.2|27556.2|27549.2|27536.2|27529.2|71
1654111500000|2022-06-01 19:25:00|27543.7|27536.7|27526.2|27519.2|27546.2|27539.2|27521.2|27514.2|79
1654111800000|2022-06-01 19:30:00|27523.7|27516.7|27501.2|27494.2|27523.7|27516.7|27491.2|27484.2|318
1654112100000|2022-06-01 19:35:00|27498.7|27491.7|27536.2|27529.2|27536.2|27529.2|27491.2|27484.2|135
1654112400000|2022-06-01 19:40:00|27533.7|27526.7|27521.2|27514.2|27548.7|27541.7|27518.7|27511.7|177
1654112700000|2022-06-01 19:45:00|27516.2|27509.2|27513.7|27506.7|27531.2|27524.2|27506.2|27499.2|303
1654113000000|2022-06-01 19:50:00|27511.2|27504.2|27468.7|27461.7|27531.2|27524.2|27466.2|27459.2|565
1654113300000|2022-06-01 19:55:00|27471.2|27464.2|27428.7|27421.7|27476.2|27469.2|27426.2|27419.2|474
1654113600000|2022-06-01 20:00:00|27431.2|27424.2|27458.7|27451.7|27461.2|27454.2|27428.7|27421.7|338
1654113900000|2022-06-01 20:05:00|27456.2|27449.2|27461.2|27454.2|27466.2|27459.2|27446.2|27439.2|96
1654114200000|2022-06-01 20:10:00|27458.7|27451.7|27481.2|27474.2|27481.2|27474.2|27453.7|27446.7|112
1654114500000|2022-06-01 20:15:00|27483.7|27476.7|27471.2|27464.2|27483.7|27476.7|27471.2|27464.2|39
1654114800000|2022-06-01 20:20:00|27468.7|27461.7|27473.7|27466.7|27478.7|27471.7|27468.7|27461.7|39
1654115100000|2022-06-01 20:25:00|27476.2|27469.2|27478.7|27471.7|27478.7|27471.7|27473.7|27466.7|4
1654115400000|2022-06-01 20:30:00|27481.2|27474.2|27463.7|27456.7|27481.2|27474.2|27461.2|27454.2|27
1654115700000|2022-06-01 20:35:00|27461.2|27454.2|27468.7|27461.7|27471.2|27464.2|27461.2|27454.2|8
1654116000000|2022-06-01 20:40:00|27466.2|27459.2|27463.7|27456.7|27468.7|27461.7|27463.7|27456.7|3
1654116300000|2022-06-01 20:45:00|27471.2|27464.2|27486.2|27479.2|27486.2|27479.2|27471.2|27464.2|61
1654116600000|2022-06-01 20:50:00|27483.7|27476.7|27478.7|27471.7|27491.2|27484.2|27476.2|27469.2|33
1654116900000|2022-06-01 20:55:00|27481.2|27474.2|27465.2|27450.2|27483.7|27476.7|27465.2|27450.2|18
1654117200000|2022-06-01 21:00:00|27457.7|27442.7|27470.2|27455.2|27485.2|27470.2|27450.2|27435.2|10
1654117500000|2022-06-01 21:05:00|27467.7|27452.7|27465.2|27450.2|27467.7|27452.7|27465.2|27450.2|0
1654117800000|2022-06-01 21:10:00|27470.2|27455.2|27465.2|27450.2|27472.7|27457.7|27465.2|27450.2|0
1654118100000|2022-06-01 21:15:00|27472.9|27442.9|27477.3|27447.3|27477.9|27447.9|27472.9|27442.9|11675
1654118400000|2022-06-01 21:20:00|27477.7|27447.7|27478.7|27448.7|27478.7|27448.7|27477.2|27447.2|0
1654118700000|2022-06-01 21:25:00|27479|27449|27477.5|27447.5|27479.5|27449.5|27475.7|27445.7|0
1654119000000|2022-06-01 21:30:00|27477.4|27447.4|27475.7|27445.7|27477.7|27447.7|27475.1|27445.1|0
1654119300000|2022-06-01 21:35:00|27475.3|27445.3|27476.4|27446.4|27476.4|27446.4|27475.3|27445.3|0
1654119600000|2022-06-01 21:40:00|27476.7|27446.7|27476|27446|27477.9|27447.9|27476|27446|0
1654119900000|2022-06-01 21:45:00|27476.3|27446.3|27472.9|27442.9|27476.3|27446.3|27472.5|27442.5|0
1654120200000|2022-06-01 21:50:00|27473|27443|27472.7|27442.7|27473|27443|27470.5|27440.5|0
1654120500000|2022-06-01 21:55:00|27473|27443|27472.4|27442.4|27476.2|27446.2|27472.4|27442.4|0
1654120800000|2022-06-01 22:00:00|27480.3|27450.3|27477.7|27462.7|27483.8|27465.2|27472.7|27446.2|35
1654121100000|2022-06-01 22:05:00|27480.2|27465.2|27490.2|27475.2|27490.2|27475.2|27480.2|27465.2|28
1654121400000|2022-06-01 22:10:00|27487.7|27472.7|27485.2|27470.2|27490.2|27475.2|27472.7|27457.7|26
1654121700000|2022-06-01 22:15:00|27490.2|27475.2|27500.2|27485.2|27500.2|27485.2|27490.2|27475.2|29
1654122000000|2022-06-01 22:20:00|27505.2|27490.2|27485.2|27470.2|27510.2|27495.2|27480.2|27465.2|74
1654122300000|2022-06-01 22:25:00|27480.2|27465.2|27492.7|27477.7|27495.2|27480.2|27480.2|27465.2|25
1654122600000|2022-06-01 22:30:00|27487.7|27472.7|27485.2|27470.2|27495.2|27480.2|27475.2|27460.2|5
1654122900000|2022-06-01 22:35:00|27482.7|27467.7|27482.7|27467.7|27485.2|27470.2|27482.7|27467.7|0
1654123200000|2022-06-01 22:40:00|27485.2|27470.2|27485.2|27470.2|27495.2|27480.2|27485.2|27470.2|5
1654123500000|2022-06-01 22:45:00|27482.7|27467.7|27475.2|27460.2|27482.7|27467.7|27470.2|27455.2|5
1654123800000|2022-06-01 22:50:00|27470.2|27455.2|27470.2|27455.2|27475.2|27460.2|27465.2|27450.2|10
1654124400000|2022-06-01 23:00:00|27467.7|27452.7|27450.2|27435.2|27467.7|27452.7|27450.2|27435.2|33
1654124700000|2022-06-01 23:05:00|27452.7|27437.7|27450.2|27435.2|27455.2|27440.2|27450.2|27435.2|4
1654125000000|2022-06-01 23:10:00|27447.7|27432.7|27452.7|27437.7|27452.7|27437.7|27445.2|27430.2|7
1654125300000|2022-06-01 23:15:00|27450.2|27435.2|27447.7|27432.7|27450.2|27435.2|27445.2|27430.2|13
1654125600000|2022-06-01 23:20:00|27450.2|27435.2|27450.2|27435.2|27452.7|27437.7|27450.2|27435.2|5
1654125900000|2022-06-01 23:25:00|27452.7|27437.7|27452.7|27437.7|27455.2|27440.2|27450.2|27435.2|17
1654126200000|2022-06-01 23:30:00|27448.7|27441.7|27441.2|27434.2|27456.2|27449.2|27441.2|27434.2|20825
1654126500000|2022-06-01 23:35:00|27438.7|27431.7|27426.2|27419.2|27441.2|27434.2|27426.2|27419.2|79
1654126800000|2022-06-01 23:40:00|27421.2|27414.2|27386.2|27379.2|27426.2|27419.2|27381.2|27374.2|189
1654127100000|2022-06-01 23:45:00|27381.2|27374.2|27406.2|27399.2|27406.2|27399.2|27366.2|27359.2|636
1654127400000|2022-06-01 23:50:00|27408.7|27401.7|27376.2|27369.2|27411.2|27404.2|27358.7|27351.7|333
1654127700000|2022-06-01 23:55:00|27378.7|27371.7|27381.2|27374.2|27396.2|27389.2|27363.7|27356.7|256
1654128000000|2022-06-02 00:00:00|27386.2|27379.2|27311.2|27304.2|27406.2|27399.2|27311.2|27304.2|1635
1654128300000|2022-06-02 00:05:00|27313.7|27306.7|27296.2|27289.2|27346.2|27339.2|27261.2|27254.2|993
1654128600000|2022-06-02 00:10:00|27293.7|27286.7|27306.2|27299.2|27316.2|27309.2|27276.2|27269.2|594
1654128900000|2022-06-02 00:15:00|27308.7|27301.7|27321.2|27314.2|27321.2|27314.2|27296.2|27289.2|924
1654129200000|2022-06-02 00:20:00|27318.7|27311.7|27296.2|27289.2|27321.2|27314.2|27281.2|27274.2|578
1654129500000|2022-06-02 00:25:00|27293.7|27286.7|27291.2|27284.2|27321.2|27314.2|27286.2|27279.2|479
1654129800000|2022-06-02 00:30:00|27293.7|27286.7|27273.7|27266.7|27296.2|27289.2|27256.2|27249.2|589
1654130100000|2022-06-02 00:35:00|27276.2|27269.2|27301.2|27294.2|27311.2|27304.2|27261.2|27254.2|317
1654130400000|2022-06-02 00:40:00|27306.2|27299.2|27306.2|27299.2|27321.2|27314.2|27286.2|27279.2|329
1654130700000|2022-06-02 00:45:00|27308.7|27301.7|27356.2|27349.2|27356.2|27349.2|27306.2|27299.2|390
1654131000000|2022-06-02 00:50:00|27351.2|27344.2|27341.2|27334.2|27361.2|27354.2|27333.7|27326.7|356
1654131300000|2022-06-02 00:55:00|27343.7|27336.7|27346.2|27339.2|27356.2|27349.2|27331.2|27324.2|268
1654131600000|2022-06-02 01:00:00|27351.2|27344.2|27341.2|27334.2|27351.2|27344.2|27326.2|27319.2|259
1654131900000|2022-06-02 01:05:00|27336.2|27329.2|27356.2|27349.2|27356.2|27349.2|27331.2|27324.2|114
1654132200000|2022-06-02 01:10:00|27358.7|27351.7|27358.7|27351.7|27366.2|27359.2|27346.2|27339.2|171
1654132500000|2022-06-02 01:15:00|27361.2|27354.2|27361.2|27354.2|27366.2|27359.2|27341.2|27334.2|110
1654132800000|2022-06-02 01:20:00|27366.2|27359.2|27381.2|27374.2|27388.7|27381.7|27361.2|27354.2|288
1654133100000|2022-06-02 01:25:00|27386.2|27379.2|27396.2|27389.2|27396.2|27389.2|27376.2|27369.2|177
1654133400000|2022-06-02 01:30:00|27401.2|27394.2|27411.2|27404.2|27413.7|27406.7|27391.2|27384.2|429
1654133700000|2022-06-02 01:35:00|27408.7|27401.7|27411.2|27404.2|27411.2|27404.2|27391.2|27384.2|239
1654134000000|2022-06-02 01:40:00|27413.7|27406.7|27396.2|27389.2|27416.2|27409.2|27391.2|27384.2|198
1654134300000|2022-06-02 01:45:00|27398.7|27391.7|27421.2|27414.2|27426.2|27419.2|27398.7|27391.7|217
1654134600000|2022-06-02 01:50:00|27416.2|27409.2|27421.2|27414.2|27431.2|27424.2|27406.2|27399.2|249
1654134900000|2022-06-02 01:55:00|27416.2|27409.2|27406.2|27399.2|27421.2|27414.2|27401.2|27394.2|204
1654135200000|2022-06-02 02:00:00|27403.7|27396.7|27371.2|27364.2|27406.2|27399.2|27356.2|27349.2|439
1654135500000|2022-06-02 02:05:00|27373.7|27366.7|27398.7|27391.7|27401.2|27394.2|27361.2|27354.2|154
1654135800000|2022-06-02 02:10:00|27396.2|27389.2|27401.2|27394.2|27406.2|27399.2|27381.2|27374.2|184
1654136100000|2022-06-02 02:15:00|27396.2|27389.2|27401.2|27394.2|27401.2|27394.2|27391.2|27384.2|98
1654136400000|2022-06-02 02:20:00|27403.7|27396.7|27406.2|27399.2|27411.2|27404.2|27396.2|27389.2|138
1654136700000|2022-06-02 02:25:00|27411.2|27404.2|27416.2|27409.2|27416.2|27409.2|27401.2|27394.2|142
1654137000000|2022-06-02 02:30:00|27418.7|27411.7|27426.2|27419.2|27431.2|27424.2|27406.2|27399.2|144
1654137300000|2022-06-02 02:35:00|27428.7|27421.7|27421.2|27414.2|27438.7|27431.7|27416.2|27409.2|164
1654137600000|2022-06-02 02:40:00|27418.7|27411.7|27416.2|27409.2|27421.2|27414.2|27411.2|27404.2|101
1654137900000|2022-06-02 02:45:00|27411.2|27404.2|27436.2|27429.2|27441.2|27434.2|27411.2|27404.2|88
1654138200000|2022-06-02 02:50:00|27433.7|27426.7|27438.7|27431.7|27441.2|27434.2|27431.2|27424.2|101
1654138500000|2022-06-02 02:55:00|27441.2|27434.2|27426.2|27419.2|27441.2|27434.2|27423.7|27416.7|104
1654138800000|2022-06-02 03:00:00|27428.7|27421.7|27436.2|27429.2|27436.2|27429.2|27426.2|27419.2|83
1654139100000|2022-06-02 03:05:00|27441.2|27434.2|27441.2|27434.2|27451.2|27444.2|27436.2|27429.2|100
1654139400000|2022-06-02 03:10:00|27438.7|27431.7|27436.2|27429.2|27441.2|27434.2|27431.2|27424.2|115
1654139700000|2022-06-02 03:15:00|27438.7|27431.7|27451.2|27444.2|27451.2|27444.2|27438.7|27431.7|91
1654140000000|2022-06-02 03:20:00|27448.7|27441.7|27446.2|27439.2|27451.2|27444.2|27446.2|27439.2|108
1654140300000|2022-06-02 03:25:00|27443.7|27436.7|27436.2|27429.2|27451.2|27444.2|27436.2|27429.2|125
1654140600000|2022-06-02 03:30:00|27441.2|27434.2|27431.2|27424.2|27451.2|27444.2|27426.2|27419.2|170
1654140900000|2022-06-02 03:35:00|27428.7|27421.7|27416.2|27409.2|27431.2|27424.2|27411.2|27404.2|136
1654141200000|2022-06-02 03:40:00|27418.7|27411.7|27421.2|27414.2|27431.2|27424.2|27418.7|27411.7|114
1654141500000|2022-06-02 03:45:00|27423.7|27416.7|27431.2|27424.2|27436.2|27429.2|27413.7|27406.7|294
1654141800000|2022-06-02 03:50:00|27433.7|27426.7|27431.2|27424.2|27436.2|27429.2|27426.2|27419.2|132
1654142100000|2022-06-02 03:55:00|27428.7|27421.7|27441.2|27434.2|27441.2|27434.2|27426.2|27419.2|129
1654142400000|2022-06-02 04:00:00|27446.2|27439.2|27436.2|27429.2|27446.2|27439.2|27436.2|27429.2|133
1654142700000|2022-06-02 04:05:00|27438.7|27431.7|27428.7|27421.7|27443.7|27436.7|27423.7|27416.7|136
1654143000000|2022-06-02 04:10:00|27431.2|27424.2|27431.2|27424.2|27436.2|27429.2|27426.2|27419.2|111
1654143300000|2022-06-02 04:15:00|27436.2|27429.2|27441.2|27434.2|27441.2|27434.2|27426.2|27419.2|157
1654143600000|2022-06-02 04:20:00|27436.2|27429.2|27426.2|27419.2|27441.2|27434.2|27426.2|27419.2|126
1654143900000|2022-06-02 04:25:00|27428.7|27421.7|27431.2|27424.2|27431.2|27424.2|27421.2|27414.2|149
1654144200000|2022-06-02 04:30:00|27433.7|27426.7|27431.2|27424.2|27436.2|27429.2|27421.2|27414.2|384
1654144500000|2022-06-02 04:35:00|27428.7|27421.7|27436.2|27429.2|27441.2|27434.2|27426.2|27419.2|101
1654144800000|2022-06-02 04:40:00|27441.2|27434.2|27431.2|27424.2|27446.2|27439.2|27431.2|27424.2|91
1654145100000|2022-06-02 04:45:00|27436.2|27429.2|27436.2|27429.2|27441.2|27434.2|27431.2|27424.2|219
1654145400000|2022-06-02 04:50:00|27431.2|27424.2|27436.2|27429.2|27436.2|27429.2|27431.2|27424.2|95
1654145700000|2022-06-02 04:55:00|27431.2|27424.2|27436.2|27429.2|27441.2|27434.2|27431.2|27424.2|59
1654146000000|2022-06-02 05:00:00|27438.7|27431.7|27441.2|27434.2|27451.2|27444.2|27436.2|27429.2|229
1654146300000|2022-06-02 05:05:00|27438.7|27431.7|27421.2|27414.2|27441.2|27434.2|27418.7|27411.7|116
1654146600000|2022-06-02 05:10:00|27416.2|27409.2|27396.2|27389.2|27416.2|27409.2|27396.2|27389.2|203
1654146900000|2022-06-02 05:15:00|27398.7|27391.7|27388.7|27381.7|27406.2|27399.2|27376.2|27369.2|221
1654147200000|2022-06-02 05:20:00|27386.2|27379.2|27391.2|27384.2|27396.2|27389.2|27381.2|27374.2|156
1654147500000|2022-06-02 05:25:00|27388.7|27381.7|27401.2|27394.2|27406.2|27399.2|27386.2|27379.2|100
1654147800000|2022-06-02 05:30:00|27398.7|27391.7|27391.2|27384.2|27401.2|27394.2|27386.2|27379.2|195
1654148100000|2022-06-02 05:35:00|27386.2|27379.2|27391.2|27384.2|27401.2|27394.2|27381.2|27374.2|193
1654148400000|2022-06-02 05:40:00|27393.7|27386.7|27408.7|27401.7|27411.2|27404.2|27391.2|27384.2|176
1654148700000|2022-06-02 05:45:00|27406.2|27399.2|27416.2|27409.2|27421.2|27414.2|27406.2|27399.2|249
1654149000000|2022-06-02 05:50:00|27418.7|27411.7|27426.2|27419.2|27428.7|27421.7|27416.2|27409.2|279
1654149300000|2022-06-02 05:55:00|27428.7|27421.7|27426.2|27419.2|27431.2|27424.2|27416.2|27409.2|608
1654149600000|2022-06-02 06:00:00|27421.2|27414.2|27461.2|27454.2|27466.2|27459.2|27416.2|27409.2|1741
1654149900000|2022-06-02 06:05:00|27458.7|27451.7|27466.2|27459.2|27471.2|27464.2|27446.2|27439.2|433
1654150200000|2022-06-02 06:10:00|27471.2|27464.2|27461.2|27454.2|27476.2|27469.2|27461.2|27454.2|271
1654150500000|2022-06-02 06:15:00|27466.2|27459.2|27456.2|27449.2|27466.2|27459.2|27456.2|27449.2|128
1654150800000|2022-06-02 06:20:00|27451.2|27444.2|27461.2|27454.2|27461.2|27454.2|27451.2|27444.2|117
1654151100000|2022-06-02 06:25:00|27463.7|27456.7|27466.2|27459.2|27471.2|27464.2|27453.7|27446.7|104
1654151400000|2022-06-02 06:30:00|27468.7|27461.7|27453.7|27446.7|27471.2|27464.2|27453.7|27446.7|68
1654151700000|2022-06-02 06:35:00|27456.2|27449.2|27448.7|27441.7|27461.2|27454.2|27448.7|27441.7|55
1654152000000|2022-06-02 06:40:00|27451.2|27444.2|27453.7|27446.7|27456.2|27449.2|27451.2|27444.2|11
1654152300000|2022-06-02 06:45:00|27451.2|27444.2|27468.7|27461.7|27471.2|27464.2|27451.2|27444.2|15
1654152600000|2022-06-02 06:50:00|27471.2|27464.2|27473.7|27466.7|27481.2|27474.2|27468.7|27461.7|38
1654152900000|2022-06-02 06:55:00|27476.2|27469.2|27478.7|27471.7|27481.2|27474.2|27471.2|27464.2|70
1654153200000|2022-06-02 07:00:00|27476.2|27469.2|27498.7|27491.7|27501.2|27494.2|27473.7|27466.7|153
1654153500000|2022-06-02 07:05:00|27501.2|27494.2|27506.2|27499.2|27516.2|27509.2|27496.2|27489.2|154
1654153800000|2022-06-02 07:10:00|27508.7|27501.7|27503.7|27496.7|27518.7|27511.7|27496.2|27489.2|119
1654154100000|2022-06-02 07:15:00|27506.2|27499.2|27516.2|27509.2|27521.2|27514.2|27501.2|27494.2|103
1654154400000|2022-06-02 07:20:00|27518.7|27511.7|27521.2|27514.2|27526.2|27519.2|27506.2|27499.2|110
1654154700000|2022-06-02 07:25:00|27516.2|27509.2|27531.2|27524.2|27541.2|27534.2|27511.2|27504.2|191
1654155000000|2022-06-02 07:30:00|27526.2|27519.2|27491.2|27484.2|27526.2|27519.2|27486.2|27479.2|289
1654155300000|2022-06-02 07:35:00|27493.7|27486.7|27501.2|27494.2|27506.2|27499.2|27486.2|27479.2|66
1654155600000|2022-06-02 07:40:00|27498.7|27491.7|27493.7|27486.7|27501.2|27494.2|27488.7|27481.7|53
1654155900000|2022-06-02 07:45:00|27496.2|27489.2|27471.2|27464.2|27496.2|27489.2|27466.2|27459.2|110
1654156200000|2022-06-02 07:50:00|27473.7|27466.7|27486.2|27479.2|27496.2|27489.2|27471.2|27464.2|78
1654156500000|2022-06-02 07:55:00|27491.2|27484.2|27481.2|27474.2|27491.2|27484.2|27471.2|27464.2|30
1654156800000|2022-06-02 08:00:00|27486.2|27479.2|27481.2|27474.2|27486.2|27479.2|27461.2|27454.2|123
1654157100000|2022-06-02 08:05:00|27478.7|27471.7|27483.7|27476.7|27496.2|27489.2|27468.7|27461.7|157
1654157400000|2022-06-02 08:10:00|27486.2|27479.2|27506.2|27499.2|27511.2|27504.2|27481.2|27474.2|150
1654157700000|2022-06-02 08:15:00|27511.2|27504.2|27531.2|27524.2|27531.2|27524.2|27501.2|27494.2|299
1654158000000|2022-06-02 08:20:00|27536.2|27529.2|27531.2|27524.2|27541.2|27534.2|27526.2|27519.2|246
1654158300000|2022-06-02 08:25:00|27533.7|27526.7|27531.2|27524.2|27541.2|27534.2|27526.2|27519.2|181
1654158600000|2022-06-02 08:30:00|27536.2|27529.2|27536.2|27529.2|27536.2|27529.2|27526.2|27519.2|180
1654158900000|2022-06-02 08:35:00|27538.7|27531.7|27541.2|27534.2|27546.2|27539.2|27536.2|27529.2|155
1654159200000|2022-06-02 08:40:00|27543.7|27536.7|27541.2|27534.2|27551.2|27544.2|27541.2|27534.2|154
1654159500000|2022-06-02 08:45:00|27543.7|27536.7|27541.2|27534.2|27546.2|27539.2|27536.2|27529.2|148
1654159800000|2022-06-02 08:50:00|27543.7|27536.7|27526.2|27519.2|27546.2|27539.2|27526.2|27519.2|183
1654160100000|2022-06-02 08:55:00|27528.7|27521.7|27518.7|27511.7|27528.7|27521.7|27516.2|27509.2|197
1654160400000|2022-06-02 09:00:00|27516.2|27509.2|27521.2|27514.2|27531.2|27524.2|27496.2|27489.2|218
1654160700000|2022-06-02 09:05:00|27518.7|27511.7|27536.2|27529.2|27541.2|27534.2|27518.7|27511.7|173
1654161000000|2022-06-02 09:10:00|27531.2|27524.2|27536.2|27529.2|27538.7|27531.7|27531.2|27524.2|188
1654161300000|2022-06-02 09:15:00|27541.2|27534.2|27551.2|27544.2|27551.2|27544.2|27536.2|27529.2|68
1654161600000|2022-06-02 09:20:00|27546.2|27539.2|27546.2|27539.2|27556.2|27549.2|27546.2|27539.2|96
1654161900000|2022-06-02 09:25:00|27548.7|27541.7|27551.2|27544.2|27556.2|27549.2|27546.2|27539.2|160
1654162200000|2022-06-02 09:30:00|27556.2|27549.2|27541.2|27534.2|27556.2|27549.2|27531.2|27524.2|122
1654162500000|2022-06-02 09:35:00|27536.2|27529.2|27533.7|27526.7|27541.2|27534.2|27531.2|27524.2|48
1654162800000|2022-06-02 09:40:00|27536.2|27529.2|27536.2|27529.2|27541.2|27534.2|27531.2|27524.2|15
1654163100000|2022-06-02 09:45:00|27533.7|27526.7|27541.2|27534.2|27541.2|27534.2|27533.7|27526.7|57
1654163400000|2022-06-02 09:50:00|27538.7|27531.7|27536.2|27529.2|27541.2|27534.2|27528.7|27521.7|49
1654163700000|2022-06-02 09:55:00|27533.7|27526.7|27536.2|27529.2|27541.2|27534.2|27533.7|27526.7|21
1654164000000|2022-06-02 10:00:00|27531.2|27524.2|27536.2|27529.2|27541.2|27534.2|27531.2|27524.2|31
1654164300000|2022-06-02 10:05:00|27538.7|27531.7|27543.7|27536.7|27546.2|27539.2|27531.2|27524.2|50
1654164600000|2022-06-02 10:10:00|27546.2|27539.2|27546.2|27539.2|27548.7|27541.7|27541.2|27534.2|11
1654164900000|2022-06-02 10:15:00|27548.7|27541.7|27538.7|27531.7|27551.2|27544.2|27536.2|27529.2|11
1654165200000|2022-06-02 10:20:00|27536.2|27529.2|27521.2|27514.2|27536.2|27529.2|27521.2|27514.2|36
1654165500000|2022-06-02 10:25:00|27523.7|27516.7|27516.2|27509.2|27526.2|27519.2|27506.2|27499.2|40
1654165800000|2022-06-02 10:30:00|27518.7|27511.7|27516.2|27509.2|27526.2|27519.2|27516.2|27509.2|22
1654166100000|2022-06-02 10:35:00|27521.2|27514.2|27536.2|27529.2|27536.2|27529.2|27521.2|27514.2|24
1654166400000|2022-06-02 10:40:00|27538.7|27531.7|27551.2|27544.2|27551.2|27544.2|27536.2|27529.2|34
1654166700000|2022-06-02 10:45:00|27553.7|27546.7|27561.2|27554.2|27561.2|27554.2|27551.2|27544.2|64
1654167000000|2022-06-02 10:50:00|27558.7|27551.7|27556.2|27549.2|27561.2|27554.2|27551.2|27544.2|71
1654167300000|2022-06-02 10:55:00|27561.2|27554.2|27551.2|27544.2|27561.2|27554.2|27551.2|27544.2|31
1654167600000|2022-06-02 11:00:00|27553.7|27546.7|27536.2|27529.2|27553.7|27546.7|27536.2|27529.2|45
1654167900000|2022-06-02 11:05:00|27538.7|27531.7|27538.7|27531.7|27541.2|27534.2|27536.2|27529.2|14
1654168200000|2022-06-02 11:10:00|27541.2|27534.2|27536.2|27529.2|27543.7|27536.7|27531.2|27524.2|65
1654168500000|2022-06-02 11:15:00|27531.2|27524.2|27521.2|27514.2|27531.2|27524.2|27521.2|27514.2|92
1654168800000|2022-06-02 11:20:00|27523.7|27516.7|27536.2|27529.2|27541.2|27534.2|27521.2|27514.2|31
1654169100000|2022-06-02 11:25:00|27538.7|27531.7|27541.2|27534.2|27541.2|27534.2|27531.2|27524.2|32
1654169400000|2022-06-02 11:30:00|27538.7|27531.7|27533.7|27526.7|27538.7|27531.7|27526.2|27519.2|31
1654169700000|2022-06-02 11:35:00|27531.2|27524.2|27541.2|27534.2|27541.2|27534.2|27531.2|27524.2|35
1654170000000|2022-06-02 11:40:00|27543.7|27536.7|27536.2|27529.2|27546.2|27539.2|27536.2|27529.2|33
1654170300000|2022-06-02 11:45:00|27531.2|27524.2|27533.7|27526.7|27541.2|27534.2|27531.2|27524.2|80
1654170600000|2022-06-02 11:50:00|27531.2|27524.2|27536.2|27529.2|27541.2|27534.2|27531.2|27524.2|28
1654170900000|2022-06-02 11:55:00|27533.7|27526.7|27531.2|27524.2|27536.2|27529.2|27528.7|27521.7|14
1654171200000|2022-06-02 12:00:00|27536.2|27529.2|27526.2|27519.2|27536.2|27529.2|27521.2|27514.2|86
1654171500000|2022-06-02 12:05:00|27521.2|27514.2|27506.2|27499.2|27523.7|27516.7|27503.7|27496.7|74
1654171800000|2022-06-02 12:10:00|27503.7|27496.7|27516.2|27509.2|27516.2|27509.2|27501.2|27494.2|69
1654172100000|2022-06-02 12:15:00|27513.7|27506.7|27511.2|27504.2|27536.2|27529.2|27493.7|27486.7|1026
1654172400000|2022-06-02 12:20:00|27513.7|27506.7|27516.2|27509.2|27518.7|27511.7|27501.2|27494.2|94
1654172700000|2022-06-02 12:25:00|27513.7|27506.7|27498.7|27491.7|27516.2|27509.2|27496.2|27489.2|44
1654173000000|2022-06-02 12:30:00|27496.2|27489.2|27491.2|27484.2|27511.2|27504.2|27486.2|27479.2|76
1654173300000|2022-06-02 12:35:00|27493.7|27486.7|27506.2|27499.2|27516.2|27509.2|27486.2|27479.2|41
1654173600000|2022-06-02 12:40:00|27508.7|27501.7|27501.2|27494.2|27521.2|27514.2|27498.7|27491.7|31
1654173900000|2022-06-02 12:45:00|27498.7|27491.7|27496.2|27489.2|27503.7|27496.7|27486.2|27479.2|64
1654174200000|2022-06-02 12:50:00|27498.7|27491.7|27501.2|27494.2|27508.7|27501.7|27491.2|27484.2|149
1654174500000|2022-06-02 12:55:00|27503.7|27496.7|27481.2|27474.2|27508.7|27501.7|27476.2|27469.2|60
1654174800000|2022-06-02 13:00:00|27478.7|27471.7|27456.2|27449.2|27498.7|27491.7|27456.2|27449.2|185
1654175100000|2022-06-02 13:05:00|27458.7|27451.7|27441.2|27434.2|27471.2|27464.2|27431.2|27424.2|287
1654175400000|2022-06-02 13:10:00|27443.7|27436.7|27456.2|27449.2|27456.2|27449.2|27436.2|27429.2|118
1654175700000|2022-06-02 13:15:00|27453.7|27446.7|27461.2|27454.2|27466.2|27459.2|27441.2|27434.2|79
1654176000000|2022-06-02 13:20:00|27458.7|27451.7|27451.2|27444.2|27461.2|27454.2|27448.7|27441.7|45
1654176300000|2022-06-02 13:25:00|27448.7|27441.7|27448.7|27441.7|27456.2|27449.2|27436.2|27429.2|106
1654176600000|2022-06-02 13:30:00|27451.2|27444.2|27463.7|27456.7|27466.2|27459.2|27416.2|27409.2|602
1654176900000|2022-06-02 13:35:00|27466.2|27459.2|27461.2|27454.2|27466.2|27459.2|27421.2|27414.2|409
1654177200000|2022-06-02 13:40:00|27456.2|27449.2|27481.2|27474.2|27481.2|27474.2|27438.7|27431.7|601
1654177500000|2022-06-02 13:45:00|27478.7|27471.7|27491.2|27484.2|27491.2|27484.2|27446.2|27439.2|314
1654177800000|2022-06-02 13:50:00|27486.2|27479.2|27466.2|27459.2|27491.2|27484.2|27461.2|27454.2|185
1654178100000|2022-06-02 13:55:00|27468.7|27461.7|27458.7|27451.7|27468.7|27461.7|27423.7|27416.7|292
1654178400000|2022-06-02 14:00:00|27456.2|27449.2|27478.7|27471.7|27491.2|27484.2|27446.2|27439.2|148
1654178700000|2022-06-02 14:05:00|27481.2|27474.2|27481.2|27474.2|27488.7|27481.7|27461.2|27454.2|131
1654179000000|2022-06-02 14:10:00|27478.7|27471.7|27536.2|27529.2|27543.7|27536.7|27476.2|27469.2|494
1654179300000|2022-06-02 14:15:00|27533.7|27526.7|27496.2|27489.2|27541.2|27534.2|27491.2|27484.2|389
1654179600000|2022-06-02 14:20:00|27498.7|27491.7|27441.2|27434.2|27506.2|27499.2|27436.2|27429.2|368
1654179900000|2022-06-02 14:25:00|27438.7|27431.7|27461.2|27454.2|27466.2|27459.2|27436.2|27429.2|214
1654180200000|2022-06-02 14:30:00|27458.7|27451.7|27476.2|27469.2|27491.2|27484.2|27448.7|27441.7|157
1654180500000|2022-06-02 14:35:00|27473.7|27466.7|27491.2|27484.2|27491.2|27484.2|27466.2|27459.2|138
1654180800000|2022-06-02 14:40:00|27496.2|27489.2|27483.7|27476.7|27501.2|27494.2|27476.2|27469.2|185
1654181100000|2022-06-02 14:45:00|27481.2|27474.2|27501.2|27494.2|27506.2|27499.2|27468.7|27461.7|149
1654181400000|2022-06-02 14:50:00|27498.7|27491.7|27496.2|27489.2|27506.2|27499.2|27481.2|27474.2|95
1654181700000|2022-06-02 14:55:00|27493.7|27486.7|27506.2|27499.2|27508.7|27501.7|27486.2|27479.2|131
1654182000000|2022-06-02 15:00:00|27501.2|27494.2|27531.2|27524.2|27541.2|27534.2|27501.2|27494.2|226
1654182300000|2022-06-02 15:05:00|27533.7|27526.7|27541.2|27534.2|27546.2|27539.2|27521.2|27514.2|214
1654182600000|2022-06-02 15:10:00|27538.7|27531.7|27571.2|27564.2|27576.2|27569.2|27538.7|27531.7|1107
1654182900000|2022-06-02 15:15:00|27566.2|27559.2|27551.2|27544.2|27576.2|27569.2|27551.2|27544.2|147
1654183200000|2022-06-02 15:20:00|27553.7|27546.7|27566.2|27559.2|27566.2|27559.2|27546.2|27539.2|75
1654183500000|2022-06-02 15:25:00|27561.2|27554.2|27568.7|27561.7|27581.2|27574.2|27551.2|27544.2|160
1654183800000|2022-06-02 15:30:00|27571.2|27564.2|27566.2|27559.2|27571.2|27564.2|27546.2|27539.2|212
1654184100000|2022-06-02 15:35:00|27563.7|27556.7|27556.2|27549.2|27566.2|27559.2|27546.2|27539.2|179
1654184400000|2022-06-02 15:40:00|27558.7|27551.7|27596.2|27589.2|27606.2|27599.2|27558.7|27551.7|210
1654184700000|2022-06-02 15:45:00|27598.7|27591.7|27631.2|27624.2|27631.2|27624.2|27591.2|27584.2|276
1654185000000|2022-06-02 15:50:00|27633.7|27626.7|27621.2|27614.2|27636.2|27629.2|27616.2|27609.2|351
1654185300000|2022-06-02 15:55:00|27626.2|27619.2|27611.2|27604.2|27626.2|27619.2|27611.2|27604.2|608
1654185600000|2022-06-02 16:00:00|27613.7|27606.7|27616.2|27609.2|27621.2|27614.2|27601.2|27594.2|168
1654185900000|2022-06-02 16:05:00|27618.7|27611.7|27618.7|27611.7|27626.2|27619.2|27611.2|27604.2|104
1654186200000|2022-06-02 16:10:00|27616.2|27609.2|27621.2|27614.2|27626.2|27619.2|27611.2|27604.2|74
1654186500000|2022-06-02 16:15:00|27626.2|27619.2|27641.2|27634.2|27643.7|27636.7|27621.2|27614.2|107
1654186800000|2022-06-02 16:20:00|27638.7|27631.7|27661.2|27654.2|27661.2|27654.2|27631.2|27624.2|155
1654187100000|2022-06-02 16:25:00|27658.7|27651.7|27666.2|27659.2|27666.2|27659.2|27653.7|27646.7|245
1654187400000|2022-06-02 16:30:00|27671.2|27664.2|27671.2|27664.2|27671.2|27664.2|27656.2|27649.2|143
1654187700000|2022-06-02 16:35:00|27676.2|27669.2|27686.2|27679.2|27686.2|27679.2|27671.2|27664.2|153
1654188000000|2022-06-02 16:40:00|27688.7|27681.7|27676.2|27669.2|27691.2|27684.2|27661.2|27654.2|170
1654188300000|2022-06-02 16:45:00|27673.7|27666.7|27671.2|27664.2|27681.2|27674.2|27668.7|27661.7|93
1654188600000|2022-06-02 16:50:00|27676.2|27669.2|27696.2|27689.2|27696.2|27689.2|27671.2|27664.2|123
1654188900000|2022-06-02 16:55:00|27691.2|27684.2|27686.2|27679.2|27693.7|27686.7|27676.2|27669.2|56
1654189200000|2022-06-02 17:00:00|27681.2|27674.2|27686.2|27679.2|27691.2|27684.2|27676.2|27669.2|145
1654189500000|2022-06-02 17:05:00|27691.2|27684.2|27676.2|27669.2|27691.2|27684.2|27676.2|27669.2|82
1654189800000|2022-06-02 17:10:00|27678.7|27671.7|27671.2|27664.2|27686.2|27679.2|27661.2|27654.2|86
1654190100000|2022-06-02 17:15:00|27668.7|27661.7|27686.2|27679.2|27686.2|27679.2|27661.2|27654.2|75
1654190400000|2022-06-02 17:20:00|27683.7|27676.7|27686.2|27679.2|27691.2|27684.2|27676.2|27669.2|103
1654190700000|2022-06-02 17:25:00|27683.7|27676.7|27691.2|27684.2|27691.2|27684.2|27671.2|27664.2|140
1654191000000|2022-06-02 17:30:00|27696.2|27689.2|27701.2|27694.2|27703.7|27696.7|27681.2|27674.2|127
1654191300000|2022-06-02 17:35:00|27698.7|27691.7|27696.2|27689.2|27703.7|27696.7|27691.2|27684.2|95
1654191600000|2022-06-02 17:40:00|27691.2|27684.2|27698.7|27691.7|27701.2|27694.2|27681.2|27674.2|63
1654191900000|2022-06-02 17:45:00|27701.2|27694.2|27706.2|27699.2|27706.2|27699.2|27691.2|27684.2|64
1654192200000|2022-06-02 17:50:00|27708.7|27701.7|27696.2|27689.2|27711.2|27704.2|27691.2|27684.2|133
1654192500000|2022-06-02 17:55:00|27693.7|27686.7|27701.2|27694.2|27701.2|27694.2|27681.2|27674.2|117
1654192800000|2022-06-02 18:00:00|27698.7|27691.7|27713.7|27706.7|27716.2|27709.2|27691.2|27684.2|140
1654193100000|2022-06-02 18:05:00|27711.2|27704.2|27713.7|27706.7|27721.2|27714.2|27706.2|27699.2|220
1654193400000|2022-06-02 18:10:00|27711.2|27704.2|27716.2|27709.2|27716.2|27709.2|27701.2|27694.2|74
1654193700000|2022-06-02 18:15:00|27711.2|27704.2|27711.2|27704.2|27716.2|27709.2|27706.2|27699.2|50
1654194000000|2022-06-02 18:20:00|27713.7|27706.7|27711.2|27704.2|27716.2|27709.2|27708.7|27701.7|35
1654194300000|2022-06-02 18:25:00|27708.7|27701.7|27706.2|27699.2|27711.2|27704.2|27698.7|27691.7|63
1654194600000|2022-06-02 18:30:00|27708.7|27701.7|27716.2|27709.2|27721.2|27714.2|27706.2|27699.2|53
1654194900000|2022-06-02 18:35:00|27718.7|27711.7|27721.2|27714.2|27721.2|27714.2|27716.2|27709.2|39
1654195200000|2022-06-02 18:40:00|27726.2|27719.2|27721.2|27714.2|27726.2|27719.2|27711.2|27704.2|99
1654195500000|2022-06-02 18:45:00|27718.7|27711.7|27721.2|27714.2|27731.2|27724.2|27713.7|27706.7|1485
1654195800000|2022-06-02 18:50:00|27718.7|27711.7|27716.2|27709.2|27731.2|27724.2|27711.2|27704.2|143
1654196100000|2022-06-02 18:55:00|27713.7|27706.7|27686.2|27679.2|27718.7|27711.7|27681.2|27674.2|141
1654196400000|2022-06-02 19:00:00|27683.7|27676.7|27696.2|27689.2|27701.2|27694.2|27681.2|27674.2|104
1654196700000|2022-06-02 19:05:00|27693.7|27686.7|27703.7|27696.7|27711.2|27704.2|27691.2|27684.2|143
1654197000000|2022-06-02 19:10:00|27701.2|27694.2|27716.2|27709.2|27721.2|27714.2|27701.2|27694.2|34
1654197300000|2022-06-02 19:15:00|27713.7|27706.7|27721.2|27714.2|27726.2|27719.2|27711.2|27704.2|48
1654197600000|2022-06-02 19:20:00|27716.2|27709.2|27716.2|27709.2|27726.2|27719.2|27708.7|27701.7|50
1654197900000|2022-06-02 19:25:00|27713.7|27706.7|27696.2|27689.2|27728.7|27721.7|27686.2|27679.2|58
1654198200000|2022-06-02 19:30:00|27693.7|27686.7|27711.2|27704.2|27711.2|27704.2|27691.2|27684.2|95
1654198500000|2022-06-02 19:35:00|27713.7|27706.7|27711.2|27704.2|27723.7|27716.7|27706.2|27699.2|62
1654198800000|2022-06-02 19:40:00|27713.7|27706.7|27721.2|27714.2|27721.2|27714.2|27708.7|27701.7|62
1654199100000|2022-06-02 19:45:00|27723.7|27716.7|27721.2|27714.2|27731.2|27724.2|27711.2|27704.2|159
1654199400000|2022-06-02 19:50:00|27726.2|27719.2|27766.2|27759.2|27771.2|27764.2|27726.2|27719.2|389
1654199700000|2022-06-02 19:55:00|27763.7|27756.7|27786.2|27779.2|27786.2|27779.2|27761.2|27754.2|300
1654200000000|2022-06-02 20:00:00|27781.2|27774.2|27783.7|27776.7|27786.2|27779.2|27773.7|27766.7|197
1654200300000|2022-06-02 20:05:00|27786.2|27779.2|27778.7|27771.7|27786.2|27779.2|27776.2|27769.2|17
1654200600000|2022-06-02 20:10:00|27776.2|27769.2|27758.7|27751.7|27776.2|27769.2|27756.2|27749.2|35
1654200900000|2022-06-02 20:15:00|27756.2|27749.2|27763.7|27756.7|27766.2|27759.2|27753.7|27746.7|36
1654201200000|2022-06-02 20:20:00|27761.2|27754.2|27773.7|27766.7|27776.2|27769.2|27761.2|27754.2|8
1654201500000|2022-06-02 20:25:00|27771.2|27764.2|27768.7|27761.7|27773.7|27766.7|27766.2|27759.2|5
1654201800000|2022-06-02 20:30:00|27766.2|27759.2|27768.7|27761.7|27773.7|27766.7|27763.7|27756.7|29
1654202100000|2022-06-02 20:35:00|27766.2|27759.2|27768.7|27761.7|27773.7|27766.7|27766.2|27759.2|16
1654202400000|2022-06-02 20:40:00|27773.7|27766.7|27778.7|27771.7|27778.7|27771.7|27768.7|27761.7|33
1654202700000|2022-06-02 20:45:00|27776.2|27769.2|27761.2|27754.2|27778.7|27771.7|27758.7|27751.7|23
1654203000000|2022-06-02 20:50:00|27763.7|27756.7|27761.2|27754.2|27766.2|27759.2|27756.2|27749.2|69
1654203300000|2022-06-02 20:55:00|27758.7|27751.7|27755.2|27740.2|27760.2|27751.7|27751.2|27740.2|31
1654203600000|2022-06-02 21:00:00|27752.7|27737.7|27757.7|27742.7|27765.2|27750.2|27752.7|27737.7|5
1654203900000|2022-06-02 21:05:00|27755.2|27740.2|27750.2|27735.2|27755.2|27740.2|27750.2|27735.2|0
1654204200000|2022-06-02 21:10:00|27762.7|27747.7|27760.2|27745.2|27762.7|27747.7|27760.2|27745.2|4
1654204500000|2022-06-02 21:15:00|27770.2|27740.2|27769.3|27739.3|27772.1|27742.1|27768.6|27738.6|15966
1654204800000|2022-06-02 21:20:00|27771|27741|27771.3|27741.3|27772.3|27742.3|27768.9|27738.9|0
1654205100000|2022-06-02 21:25:00|27771.5|27741.5|27771.2|27741.2|27771.6|27741.6|27769.9|27739.9|0
1654205400000|2022-06-02 21:30:00|27771|27741|27772.4|27742.4|27772.7|27742.7|27770.9|27740.9|0
1654205700000|2022-06-02 21:35:00|27772.5|27742.5|27771.8|27741.8|27772.5|27742.5|27770.2|27740.2|0
1654206000000|2022-06-02 21:40:00|27772.9|27742.9|27767.7|27737.7|27773.7|27743.7|27767.7|27737.7|0
1654206300000|2022-06-02 21:45:00|27767.8|27737.8|27766.6|27736.6|27769.4|27739.4|27766.6|27736.6|0
1654206600000|2022-06-02 21:50:00|27767|27737|27760.7|27730.7|27767.3|27737.3|27760.5|27730.5|0
1654206900000|2022-06-02 21:55:00|27761|27731|27760.4|27730.4|27761|27731|27760.4|27730.4|0
1654207200000|2022-06-02 22:00:00|27760.7|27730.7|27772.7|27757.7|27775.2|27760.2|27755.2|27730.7|5
1654207500000|2022-06-02 22:05:00|27775.2|27760.2|27807.7|27792.7|27812.7|27797.7|27775.2|27760.2|24
1654207800000|2022-06-02 22:10:00|27815.2|27800.2|27797.7|27782.7|27815.2|27800.2|27790.2|27775.2|13
1654208100000|2022-06-02 22:15:00|27795.2|27780.2|27787.7|27772.7|27800.2|27785.2|27785.2|27770.2|7
1654208400000|2022-06-02 22:20:00|27785.2|27770.2|27785.2|27770.2|27785.2|27770.2|27785.2|27770.2|0
1654208700000|2022-06-02 22:25:00|27782.7|27767.7|27780.2|27765.2|27782.7|27767.7|27780.2|27765.2|0
1654209000000|2022-06-02 22:30:00|27785.2|27770.2|27785.2|27770.2|27785.2|27770.2|27785.2|27770.2|6
1654209300000|2022-06-02 22:35:00|27782.7|27767.7|27780.2|27765.2|27782.7|27767.7|27780.2|27765.2|0
1654209600000|2022-06-02 22:40:00|27775.2|27760.2|27775.2|27760.2|27775.2|27760.2|27775.2|27760.2|4
1654209900000|2022-06-02 22:45:00|27777.7|27762.7|27777.7|27762.7|27780.2|27765.2|27777.7|27762.7|0
1654210200000|2022-06-02 22:50:00|27772.7|27757.7|27765.2|27750.2|27772.7|27757.7|27765.2|27750.2|40
1654210500000|2022-06-02 22:55:00|27760.2|27745.2|27762.7|27747.7|27765.2|27750.2|27760.2|27745.2|31
1654210800000|2022-06-02 23:00:00|27760.2|27745.2|27760.2|27745.2|27762.7|27747.7|27755.2|27740.2|30
1654211100000|2022-06-02 23:05:00|27762.7|27747.7|27762.7|27747.7|27765.2|27750.2|27762.7|27747.7|18
1654211400000|2022-06-02 23:10:00|27765.2|27750.2|27780.2|27765.2|27782.7|27767.7|27765.2|27750.2|30
1654211700000|2022-06-02 23:15:00|27777.7|27762.7|27777.7|27762.7|27780.2|27765.2|27777.7|27762.7|5
1654212000000|2022-06-02 23:20:00|27775.2|27760.2|27772.7|27757.7|27777.7|27762.7|27770.2|27755.2|2
1654212300000|2022-06-02 23:25:00|27775.2|27760.2|27765.2|27750.2|27777.7|27762.7|27760.2|27745.2|60
1654212600000|2022-06-02 23:30:00|27767.7|27752.7|27763.7|27756.7|27778.7|27771.7|27746.2|27739.2|201
1654212900000|2022-06-02 23:35:00|27761.2|27754.2|27761.2|27754.2|27773.7|27766.7|27758.7|27751.7|133
1654213200000|2022-06-02 23:40:00|27766.2|27759.2|27731.2|27724.2|27766.2|27759.2|27731.2|27724.2|306
1654213500000|2022-06-02 23:45:00|27736.2|27729.2|27698.7|27691.7|27736.2|27729.2|27693.7|27686.7|658
1654213800000|2022-06-02 23:50:00|27701.2|27694.2|27761.2|27754.2|27771.2|27764.2|27696.2|27689.2|596
1654214100000|2022-06-02 23:55:00|27766.2|27759.2|27768.7|27761.7|27771.2|27764.2|27741.2|27734.2|297
1654214400000|2022-06-03 00:00:00|27761.2|27754.2|27758.7|27751.7|27771.2|27764.2|27706.2|27699.2|1452
1654214700000|2022-06-03 00:05:00|27756.2|27749.2|27706.2|27699.2|27771.2|27764.2|27703.7|27696.7|735
1654215000000|2022-06-03 00:10:00|27703.7|27696.7|27681.2|27674.2|27716.2|27709.2|27681.2|27674.2|909
1654215300000|2022-06-03 00:15:00|27683.7|27676.7|27691.2|27684.2|27691.2|27684.2|27671.2|27664.2|635
1654215600000|2022-06-03 00:20:00|27686.2|27679.2|27716.2|27709.2|27716.2|27709.2|27686.2|27679.2|430
1654215900000|2022-06-03 00:25:00|27713.7|27706.7|27751.2|27744.2|27751.2|27744.2|27701.2|27694.2|443
1654216200000|2022-06-03 00:30:00|27748.7|27741.7|27748.7|27741.7|27791.2|27784.2|27741.2|27734.2|1142
1654216500000|2022-06-03 00:35:00|27746.2|27739.2|27721.2|27714.2|27761.2|27754.2|27711.2|27704.2|494
1654216800000|2022-06-03 00:40:00|27718.7|27711.7|27721.2|27714.2|27741.2|27734.2|27716.2|27709.2|537
1654217100000|2022-06-03 00:45:00|27718.7|27711.7|27706.2|27699.2|27728.7|27721.7|27696.2|27689.2|337
1654217400000|2022-06-03 00:50:00|27708.7|27701.7|27701.2|27694.2|27716.2|27709.2|27693.7|27686.7|233
1654217700000|2022-06-03 00:55:00|27696.2|27689.2|27668.7|27661.7|27703.7|27696.7|27661.2|27654.2|466
1654218000000|2022-06-03 01:00:00|27671.2|27664.2|27668.7|27661.7|27676.2|27669.2|27651.2|27644.2|364
1654218300000|2022-06-03 01:05:00|27666.2|27659.2|27656.2|27649.2|27676.2|27669.2|27656.2|27649.2|335
1654218600000|2022-06-03 01:10:00|27658.7|27651.7|27666.2|27659.2|27671.2|27664.2|27656.2|27649.2|155
1654218900000|2022-06-03 01:15:00|27663.7|27656.7|27661.2|27654.2|27666.2|27659.2|27646.2|27639.2|221
1654219200000|2022-06-03 01:20:00|27666.2|27659.2|27641.2|27634.2|27671.2|27664.2|27641.2|27634.2|263
1654219500000|2022-06-03 01:25:00|27646.2|27639.2|27651.2|27644.2|27651.2|27644.2|27623.7|27616.7|336
1654219800000|2022-06-03 01:30:00|27648.7|27641.7|27671.2|27664.2|27676.2|27669.2|27646.2|27639.2|311
1654220100000|2022-06-03 01:35:00|27668.7|27661.7|27691.2|27684.2|27703.7|27696.7|27668.7|27661.7|275
1654220400000|2022-06-03 01:40:00|27696.2|27689.2|27713.7|27706.7|27716.2|27709.2|27696.2|27689.2|226
1654220700000|2022-06-03 01:45:00|27716.2|27709.2|27716.2|27709.2|27721.2|27714.2|27706.2|27699.2|255
1654221000000|2022-06-03 01:50:00|27713.7|27706.7|27721.2|27714.2|27721.2|27714.2|27706.2|27699.2|215
1654221300000|2022-06-03 01:55:00|27718.7|27711.7|27716.2|27709.2|27731.2|27724.2|27716.2|27709.2|257
1654221600000|2022-06-03 02:00:00|27718.7|27711.7|27716.2|27709.2|27731.2|27724.2|27711.2|27704.2|155
1654221900000|2022-06-03 02:05:00|27718.7|27711.7|27726.2|27719.2|27726.2|27719.2|27716.2|27709.2|122
1654222200000|2022-06-03 02:10:00|27723.7|27716.7|27736.2|27729.2|27736.2|27729.2|27721.2|27714.2|145
1654222500000|2022-06-03 02:15:00|27741.2|27734.2|27726.2|27719.2|27741.2|27734.2|27726.2|27719.2|137
1654222800000|2022-06-03 02:20:00|27731.2|27724.2|27731.2|27724.2|27736.2|27729.2|27721.2|27714.2|113
1654223100000|2022-06-03 02:25:00|27736.2|27729.2|27731.2|27724.2|27736.2|27729.2|27721.2|27714.2|188
1654223400000|2022-06-03 02:30:00|27728.7|27721.7|27726.2|27719.2|27731.2|27724.2|27726.2|27719.2|51
1654223700000|2022-06-03 02:35:00|27731.2|27724.2|27731.2|27724.2|27731.2|27724.2|27726.2|27719.2|135
1654224000000|2022-06-03 02:40:00|27726.2|27719.2|27731.2|27724.2|27736.2|27729.2|27726.2|27719.2|143
1654224300000|2022-06-03 02:45:00|27728.7|27721.7|27726.2|27719.2|27736.2|27729.2|27726.2|27719.2|174
1654224600000|2022-06-03 02:50:00|27731.2|27724.2|27726.2|27719.2|27731.2|27724.2|27721.2|27714.2|88
1654224900000|2022-06-03 02:55:00|27723.7|27716.7|27731.2|27724.2|27731.2|27724.2|27723.7|27716.7|101
1654225200000|2022-06-03 03:00:00|27728.7|27721.7|27726.2|27719.2|27731.2|27724.2|27726.2|27719.2|62
1654225500000|2022-06-03 03:05:00|27728.7|27721.7|27721.2|27714.2|27731.2|27724.2|27721.2|27714.2|109
1654225800000|2022-06-03 03:10:00|27718.7|27711.7|27721.2|27714.2|27721.2|27714.2|27711.2|27704.2|161
1654226100000|2022-06-03 03:15:00|27716.2|27709.2|27716.2|27709.2|27721.2|27714.2|27713.7|27706.7|136
1654226400000|2022-06-03 03:20:00|27718.7|27711.7|27726.2|27719.2|27726.2|27719.2|27716.2|27709.2|39
1654226700000|2022-06-03 03:25:00|27723.7|27716.7|27726.2|27719.2|27731.2|27724.2|27721.2|27714.2|137
1654227000000|2022-06-03 03:30:00|27721.2|27714.2|27721.2|27714.2|27726.2|27719.2|27706.2|27699.2|190
1654227300000|2022-06-03 03:35:00|27718.7|27711.7|27721.2|27714.2|27726.2|27719.2|27718.7|27711.7|86
1654227600000|2022-06-03 03:40:00|27726.2|27719.2|27741.2|27734.2|27741.2|27734.2|27721.2|27714.2|232
1654227900000|2022-06-03 03:45:00|27738.7|27731.7|27736.2|27729.2|27741.2|27734.2|27736.2|27729.2|220
1654228200000|2022-06-03 03:50:00|27738.7|27731.7|27726.2|27719.2|27741.2|27734.2|27726.2|27719.2|125
1654228500000|2022-06-03 03:55:00|27731.2|27724.2|27721.2|27714.2|27731.2|27724.2|27721.2|27714.2|182
1654228800000|2022-06-03 04:00:00|27726.2|27719.2|27736.2|27729.2|27736.2|27729.2|27726.2|27719.2|300
1654229100000|2022-06-03 04:05:00|27733.7|27726.7|27736.2|27729.2|27741.2|27734.2|27731.2|27724.2|104
1654229400000|2022-06-03 04:10:00|27741.2|27734.2|27741.2|27734.2|27741.2|27734.2|27741.2|27734.2|29
1654229700000|2022-06-03 04:15:00|27746.2|27739.2|27746.2|27739.2|27746.2|27739.2|27746.2|27739.2|45
1654230000000|2022-06-03 04:20:00|27751.2|27744.2|27761.2|27754.2|27761.2|27754.2|27751.2|27744.2|624
1654230300000|2022-06-03 04:25:00|27763.7|27756.7|27766.2|27759.2|27771.2|27764.2|27761.2|27754.2|235
1654230600000|2022-06-03 04:30:00|27771.2|27764.2|27771.2|27764.2|27786.2|27779.2|27771.2|27764.2|749
1654230900000|2022-06-03 04:35:00|27766.2|27759.2|27766.2|27759.2|27766.2|27759.2|27761.2|27754.2|82
1654231200000|2022-06-03 04:40:00|27771.2|27764.2|27771.2|27764.2|27773.7|27766.7|27766.2|27759.2|191
1654231500000|2022-06-03 04:45:00|27766.2|27759.2|27766.2|27759.2|27771.2|27764.2|27766.2|27759.2|198
1654231800000|2022-06-03 04:50:00|27763.7|27756.7|27751.2|27744.2|27766.2|27759.2|27751.2|27744.2|267
1654232100000|2022-06-03 04:55:00|27746.2|27739.2|27751.2|27744.2|27756.2|27749.2|27746.2|27739.2|118
1654232400000|2022-06-03 05:00:00|27753.7|27746.7|27751.2|27744.2|27756.2|27749.2|27751.2|27744.2|197
1654232700000|2022-06-03 05:05:00|27753.7|27746.7|27756.2|27749.2|27761.2|27754.2|27753.7|27746.7|183
1654233000000|2022-06-03 05:10:00|27761.2|27754.2|27756.2|27749.2|27761.2|27754.2|27756.2|27749.2|133
1654233300000|2022-06-03 05:15:00|27761.2|27754.2|27751.2|27744.2|27761.2|27754.2|27751.2|27744.2|124
1654233600000|2022-06-03 05:20:00|27748.7|27741.7|27766.2|27759.2|27766.2|27759.2|27746.2|27739.2|314
1654233900000|2022-06-03 05:25:00|27763.7|27756.7|27761.2|27754.2|27771.2|27764.2|27761.2|27754.2|253
1654234200000|2022-06-03 05:30:00|27766.2|27759.2|27761.2|27754.2|27776.2|27769.2|27758.7|27751.7|277
1654234500000|2022-06-03 05:35:00|27758.7|27751.7|27766.2|27759.2|27766.2|27759.2|27756.2|27749.2|443
1654234800000|2022-06-03 05:40:00|27763.7|27756.7|27751.2|27744.2|27766.2|27759.2|27751.2|27744.2|256
1654235100000|2022-06-03 05:45:00|27756.2|27749.2|27751.2|27744.2|27756.2|27749.2|27746.2|27739.2|426
1654235400000|2022-06-03 05:50:00|27756.2|27749.2|27756.2|27749.2|27761.2|27754.2|27748.7|27741.7|620
1654235700000|2022-06-03 05:55:00|27751.2|27744.2|27751.2|27744.2|27756.2|27749.2|27741.2|27734.2|1185
1654236000000|2022-06-03 06:00:00|27756.2|27749.2|27766.2|27759.2|27768.7|27761.7|27751.2|27744.2|1855
1654236300000|2022-06-03 06:05:00|27768.7|27761.7|27798.7|27791.7|27801.2|27794.2|27751.2|27744.2|882
1654236600000|2022-06-03 06:10:00|27801.2|27794.2|27786.2|27779.2|27806.2|27799.2|27786.2|27779.2|662
1654236900000|2022-06-03 06:15:00|27783.7|27776.7|27791.2|27784.2|27796.2|27789.2|27776.2|27769.2|455
1654237200000|2022-06-03 06:20:00|27793.7|27786.7|27798.7|27791.7|27806.2|27799.2|27793.7|27786.7|227
1654237500000|2022-06-03 06:25:00|27801.2|27794.2|27796.2|27789.2|27803.7|27796.7|27788.7|27781.7|67
1654237800000|2022-06-03 06:30:00|27793.7|27786.7|27801.2|27794.2|27803.7|27796.7|27793.7|27786.7|48
1654238100000|2022-06-03 06:35:00|27798.7|27791.7|27796.2|27789.2|27803.7|27796.7|27796.2|27789.2|22
1654238400000|2022-06-03 06:40:00|27801.2|27794.2|27806.2|27799.2|27808.7|27801.7|27801.2|27794.2|80
1654238700000|2022-06-03 06:45:00|27808.7|27801.7|27803.7|27796.7|27813.7|27806.7|27803.7|27796.7|24
1654239000000|2022-06-03 06:50:00|27801.2|27794.2|27801.2|27794.2|27808.7|27801.7|27796.2|27789.2|37
1654239300000|2022-06-03 06:55:00|27798.7|27791.7|27798.7|27791.7|27806.2|27799.2|27796.2|27789.2|22
1654239600000|2022-06-03 07:00:00|27796.2|27789.2|27771.2|27764.2|27796.2|27789.2|27761.2|27754.2|136
1654239900000|2022-06-03 07:05:00|27768.7|27761.7|27756.2|27749.2|27771.2|27764.2|27746.2|27739.2|182
1654240200000|2022-06-03 07:10:00|27751.2|27744.2|27756.2|27749.2|27758.7|27751.7|27741.2|27734.2|54
1654240500000|2022-06-03 07:15:00|27758.7|27751.7|27756.2|27749.2|27761.2|27754.2|27748.7|27741.7|14
1654240800000|2022-06-03 07:20:00|27753.7|27746.7|27746.2|27739.2|27761.2|27754.2|27743.7|27736.7|29
1654241100000|2022-06-03 07:25:00|27743.7|27736.7|27738.7|27731.7|27743.7|27736.7|27731.2|27724.2|94
1654241400000|2022-06-03 07:30:00|27736.2|27729.2|27721.2|27714.2|27736.2|27729.2|27696.2|27689.2|696
1654241700000|2022-06-03 07:35:00|27718.7|27711.7|27726.2|27719.2|27731.2|27724.2|27706.2|27699.2|61
1654242000000|2022-06-03 07:40:00|27728.7|27721.7|27751.2|27744.2|27751.2|27744.2|27726.2|27719.2|249
1654242300000|2022-06-03 07:45:00|27746.2|27739.2|27746.2|27739.2|27751.2|27744.2|27741.2|27734.2|103
1654242600000|2022-06-03 07:50:00|27741.2|27734.2|27736.2|27729.2|27746.2|27739.2|27733.7|27726.7|48
1654242900000|2022-06-03 07:55:00|27738.7|27731.7|27711.2|27704.2|27738.7|27731.7|27711.2|27704.2|56
1654243200000|2022-06-03 08:00:00|27713.7|27706.7|27726.2|27719.2|27726.2|27719.2|27701.2|27694.2|66
1654243500000|2022-06-03 08:05:00|27723.7|27716.7|27726.2|27719.2|27736.2|27729.2|27721.2|27714.2|49
1654243800000|2022-06-03 08:10:00|27728.7|27721.7|27756.2|27749.2|27761.2|27754.2|27726.2|27719.2|435
1654244100000|2022-06-03 08:15:00|27758.7|27751.7|27756.2|27749.2|27766.2|27759.2|27746.2|27739.2|96
1654244400000|2022-06-03 08:20:00|27753.7|27746.7|27741.2|27734.2|27756.2|27749.2|27741.2|27734.2|30
1654244700000|2022-06-03 08:25:00|27738.7|27731.7|27736.2|27729.2|27741.2|27734.2|27731.2|27724.2|33
1654245000000|2022-06-03 08:30:00|27738.7|27731.7|27741.2|27734.2|27748.7|27741.7|27731.2|27724.2|23
1654245300000|2022-06-03 08:35:00|27738.7|27731.7|27731.2|27724.2|27741.2|27734.2|27731.2|27724.2|34
1654245600000|2022-06-03 08:40:00|27733.7|27726.7|27733.7|27726.7|27738.7|27731.7|27731.2|27724.2|56
1654245900000|2022-06-03 08:45:00|27736.2|27729.2|27731.2|27724.2|27741.2|27734.2|27726.2|27719.2|41
1654246200000|2022-06-03 08:50:00|27728.7|27721.7|27721.2|27714.2|27731.2|27724.2|27711.2|27704.2|146
1654246500000|2022-06-03 08:55:00|27716.2|27709.2|27728.7|27721.7|27731.2|27724.2|27716.2|27709.2|92
1654246800000|2022-06-03 09:00:00|27726.2|27719.2|27716.2|27709.2|27731.2|27724.2|27716.2|27709.2|64
1654247100000|2022-06-03 09:05:00|27718.7|27711.7|27721.2|27714.2|27723.7|27716.7|27713.7|27706.7|57
1654247400000|2022-06-03 09:10:00|27723.7|27716.7|27716.2|27709.2|27726.2|27719.2|27716.2|27709.2|49
1654247700000|2022-06-03 09:15:00|27718.7|27711.7|27696.2|27689.2|27721.2|27714.2|27696.2|27689.2|49
1654248000000|2022-06-03 09:20:00|27698.7|27691.7|27701.2|27694.2|27706.2|27699.2|27696.2|27689.2|24
1654248300000|2022-06-03 09:25:00|27698.7|27691.7|27693.7|27686.7|27701.2|27694.2|27691.2|27684.2|20
1654248600000|2022-06-03 09:30:00|27691.2|27684.2|27691.2|27684.2|27701.2|27694.2|27681.2|27674.2|91
1654248900000|2022-06-03 09:35:00|27688.7|27681.7|27691.2|27684.2|27696.2|27689.2|27686.2|27679.2|34
1654249200000|2022-06-03 09:40:00|27688.7|27681.7|27691.2|27684.2|27693.7|27686.7|27688.7|27681.7|14
1654249500000|2022-06-03 09:45:00|27688.7|27681.7|27696.2|27689.2|27698.7|27691.7|27681.2|27674.2|29
1654249800000|2022-06-03 09:50:00|27698.7|27691.7|27711.2|27704.2|27716.2|27709.2|27698.7|27691.7|43
1654250100000|2022-06-03 09:55:00|27713.7|27706.7|27711.2|27704.2|27716.2|27709.2|27706.2|27699.2|6
1654250400000|2022-06-03 10:00:00|27713.7|27706.7|27708.7|27701.7|27716.2|27709.2|27703.7|27696.7|28
1654250700000|2022-06-03 10:05:00|27711.2|27704.2|27696.2|27689.2|27711.2|27704.2|27696.2|27689.2|28
1654251000000|2022-06-03 10:10:00|27691.2|27684.2|27686.2|27679.2|27701.2|27694.2|27686.2|27679.2|37
1654251300000|2022-06-03 10:15:00|27683.7|27676.7|27691.2|27684.2|27691.2|27684.2|27676.2|27669.2|19
1654251600000|2022-06-03 10:20:00|27693.7|27686.7|27701.2|27694.2|27706.2|27699.2|27686.2|27679.2|11
1654251900000|2022-06-03 10:25:00|27698.7|27691.7|27706.2|27699.2|27716.2|27709.2|27698.7|27691.7|35
1654252200000|2022-06-03 10:30:00|27711.2|27704.2|27721.2|27714.2|27721.2|27714.2|27711.2|27704.2|42
1654252500000|2022-06-03 10:35:00|27718.7|27711.7|27691.2|27684.2|27721.2|27714.2|27686.2|27679.2|78
1654252800000|2022-06-03 10:40:00|27688.7|27681.7|27681.2|27674.2|27696.2|27689.2|27671.2|27664.2|58
1654253100000|2022-06-03 10:45:00|27678.7|27671.7|27676.2|27669.2|27686.2|27679.2|27676.2|27669.2|68
1654253400000|2022-06-03 10:50:00|27678.7|27671.7|27671.2|27664.2|27681.2|27674.2|27666.2|27659.2|60
1654253700000|2022-06-03 10:55:00|27666.2|27659.2|27676.2|27669.2|27676.2|27669.2|27666.2|27659.2|34
1654254000000|2022-06-03 11:00:00|27673.7|27666.7|27671.2|27664.2|27686.2|27679.2|27671.2|27664.2|39
1654254300000|2022-06-03 11:05:00|27668.7|27661.7|27651.2|27644.2|27671.2|27664.2|27646.2|27639.2|135
1654254600000|2022-06-03 11:10:00|27646.2|27639.2|27656.2|27649.2|27661.2|27654.2|27646.2|27639.2|134
1654254900000|2022-06-03 11:15:00|27646.2|27639.2|27666.2|27659.2|27676.2|27669.2|27646.2|27639.2|128
1654255200000|2022-06-03 11:20:00|27663.7|27656.7|27673.7|27666.7|27676.2|27669.2|27656.2|27649.2|35
1654255500000|2022-06-03 11:25:00|27671.2|27664.2|27671.2|27664.2|27676.2|27669.2|27661.2|27654.2|27
1654255800000|2022-06-03 11:30:00|27666.2|27659.2|27676.2|27669.2|27676.2|27669.2|27666.2|27659.2|72
1654256100000|2022-06-03 11:35:00|27678.7|27671.7|27666.2|27659.2|27686.2|27679.2|27661.2|27654.2|30
1654256400000|2022-06-03 11:40:00|27668.7|27661.7|27666.2|27659.2|27671.2|27664.2|27658.7|27651.7|42
1654256700000|2022-06-03 11:45:00|27663.7|27656.7|27656.2|27649.2|27663.7|27656.7|27653.7|27646.7|16
1654257000000|2022-06-03 11:50:00|27661.2|27654.2|27656.2|27649.2|27663.7|27656.7|27656.2|27649.2|19
1654257300000|2022-06-03 11:55:00|27658.7|27651.7|27648.7|27641.7|27661.2|27654.2|27646.2|27639.2|86
1654257600000|2022-06-03 12:00:00|27646.2|27639.2|27661.2|27654.2|27661.2|27654.2|27646.2|27639.2|90
1654257900000|2022-06-03 12:05:00|27656.2|27649.2|27661.2|27654.2|27663.7|27656.7|27653.7|27646.7|21
1654258200000|2022-06-03 12:10:00|27663.7|27656.7|27666.2|27659.2|27671.2|27664.2|27661.2|27654.2|30
1654258500000|2022-06-03 12:15:00|27671.2|27664.2|27676.2|27669.2|27678.7|27671.7|27666.2|27659.2|47
1654258800000|2022-06-03 12:20:00|27673.7|27666.7|27676.2|27669.2|27676.2|27669.2|27651.2|27644.2|41
1654259100000|2022-06-03 12:25:00|27673.7|27666.7|27676.2|27669.2|27678.7|27671.7|27661.2|27654.2|69
1654259400000|2022-06-03 12:30:00|27683.7|27676.7|27731.2|27724.2|27731.2|27724.2|27663.7|27656.7|490
1654259700000|2022-06-03 12:35:00|27728.7|27721.7|27666.2|27659.2|27728.7|27721.7|27656.2|27649.2|176
1654260000000|2022-06-03 12:40:00|27668.7|27661.7|27643.7|27636.7|27671.2|27664.2|27636.2|27629.2|211
1654260300000|2022-06-03 12:45:00|27641.2|27634.2|27641.2|27634.2|27666.2|27659.2|27636.2|27629.2|71
1654260600000|2022-06-03 12:50:00|27643.7|27636.7|27646.2|27639.2|27651.2|27644.2|27633.7|27626.7|38
1654260900000|2022-06-03 12:55:00|27648.7|27641.7|27648.7|27641.7|27653.7|27646.7|27631.2|27624.2|114
1654261200000|2022-06-03 13:00:00|27646.2|27639.2|27666.2|27659.2|27666.2|27659.2|27646.2|27639.2|120
1654261500000|2022-06-03 13:05:00|27663.7|27656.7|27653.7|27646.7|27681.2|27674.2|27653.7|27646.7|77
1654261800000|2022-06-03 13:10:00|27656.2|27649.2|27646.2|27639.2|27656.2|27649.2|27646.2|27639.2|32
1654262100000|2022-06-03 13:15:00|27651.2|27644.2|27646.2|27639.2|27651.2|27644.2|27636.2|27629.2|682
1654262400000|2022-06-03 13:20:00|27643.7|27636.7|27631.2|27624.2|27646.2|27639.2|27626.2|27619.2|133
1654262700000|2022-06-03 13:25:00|27633.7|27626.7|27608.7|27601.7|27633.7|27626.7|27606.2|27599.2|85
1654263000000|2022-06-03 13:30:00|27611.2|27604.2|27626.2|27619.2|27646.2|27639.2|27591.2|27584.2|530
1654263300000|2022-06-03 13:35:00|27621.2|27614.2|27613.7|27606.7|27626.2|27619.2|27576.2|27569.2|494
1654263600000|2022-06-03 13:40:00|27616.2|27609.2|27588.7|27581.7|27626.2|27619.2|27586.2|27579.2|257
1654263900000|2022-06-03 13:45:00|27586.2|27579.2|27616.2|27609.2|27621.2|27614.2|27578.7|27571.7|324
1654264200000|2022-06-03 13:50:00|27621.2|27614.2|27611.2|27604.2|27621.2|27614.2|27596.2|27589.2|166
1654264500000|2022-06-03 13:55:00|27608.7|27601.7|27626.2|27619.2|27643.7|27636.7|27606.2|27599.2|294
1654264800000|2022-06-03 14:00:00|27638.7|27631.7|27626.2|27619.2|27661.2|27654.2|27611.2|27604.2|372
1654265100000|2022-06-03 14:05:00|27623.7|27616.7|27626.2|27619.2|27646.2|27639.2|27596.2|27589.2|191
1654265400000|2022-06-03 14:10:00|27623.7|27616.7|27621.2|27614.2|27631.2|27624.2|27586.2|27579.2|241
1654265700000|2022-06-03 14:15:00|27623.7|27616.7|27616.2|27609.2|27636.2|27629.2|27611.2|27604.2|253
1654266000000|2022-06-03 14:20:00|27611.2|27604.2|27601.2|27594.2|27623.7|27616.7|27576.2|27569.2|451
1654266300000|2022-06-03 14:25:00|27598.7|27591.7|27591.2|27584.2|27611.2|27604.2|27576.2|27569.2|109
1654266600000|2022-06-03 14:30:00|27586.2|27579.2|27596.2|27589.2|27606.2|27599.2|27571.2|27564.2|217
1654266900000|2022-06-03 14:35:00|27601.2|27594.2|27561.2|27554.2|27601.2|27594.2|27546.2|27539.2|267
1654267200000|2022-06-03 14:40:00|27563.7|27556.7|27566.2|27559.2|27568.7|27561.7|27546.2|27539.2|180
1654267500000|2022-06-03 14:45:00|27563.7|27556.7|27576.2|27569.2|27586.2|27579.2|27556.2|27549.2|129
1654267800000|2022-06-03 14:50:00|27578.7|27571.7|27576.2|27569.2|27596.2|27589.2|27576.2|27569.2|152
1654268100000|2022-06-03 14:55:00|27578.7|27571.7|27583.7|27576.7|27596.2|27589.2|27571.2|27564.2|123
1654268400000|2022-06-03 15:00:00|27581.2|27574.2|27561.2|27554.2|27586.2|27579.2|27551.2|27544.2|156
1654268700000|2022-06-03 15:05:00|27556.2|27549.2|27551.2|27544.2|27561.2|27554.2|27551.2|27544.2|167
1654269000000|2022-06-03 15:10:00|27553.7|27546.7|27546.2|27539.2|27556.2|27549.2|27531.2|27524.2|344
1654269300000|2022-06-03 15:15:00|27543.7|27536.7|27558.7|27551.7|27566.2|27559.2|27541.2|27534.2|97
1654269600000|2022-06-03 15:20:00|27556.2|27549.2|27551.2|27544.2|27566.2|27559.2|27546.2|27539.2|71
1654269900000|2022-06-03 15:25:00|27548.7|27541.7|27543.7|27536.7|27556.2|27549.2|27531.2|27524.2|223
1654270200000|2022-06-03 15:30:00|27546.2|27539.2|27566.2|27559.2|27566.2|27559.2|27531.2|27524.2|240
1654270500000|2022-06-03 15:35:00|27568.7|27561.7|27576.2|27569.2|27588.7|27581.7|27561.2|27554.2|731
1654270800000|2022-06-03 15:40:00|27581.2|27574.2|27576.2|27569.2|27581.2|27574.2|27571.2|27564.2|88
1654271100000|2022-06-03 15:45:00|27573.7|27566.7|27546.2|27539.2|27576.2|27569.2|27546.2|27539.2|296
1654271400000|2022-06-03 15:50:00|27543.7|27536.7|27551.2|27544.2|27556.2|27549.2|27536.2|27529.2|81
1654271700000|2022-06-03 15:55:00|27553.7|27546.7|27566.2|27559.2|27571.2|27564.2|27551.2|27544.2|113
1654272000000|2022-06-03 16:00:00|27561.2|27554.2|27596.2|27589.2|27598.7|27591.7|27561.2|27554.2|123
1654272300000|2022-06-03 16:05:00|27593.7|27586.7|27566.2|27559.2|27601.2|27594.2|27561.2|27554.2|85
1654272600000|2022-06-03 16:10:00|27561.2|27554.2|27576.2|27569.2|27581.2|27574.2|27558.7|27551.7|113
1654272900000|2022-06-03 16:15:00|27573.7|27566.7|27556.2|27549.2|27596.2|27589.2|27556.2|27549.2|75
1654273200000|2022-06-03 16:20:00|27561.2|27554.2|27591.2|27584.2|27601.2|27594.2|27551.2|27544.2|58
1654273500000|2022-06-03 16:25:00|27586.2|27579.2|27596.2|27589.2|27596.2|27589.2|27581.2|27574.2|80
1654273800000|2022-06-03 16:30:00|27593.7|27586.7|27586.2|27579.2|27601.2|27594.2|27581.2|27574.2|53
1654274100000|2022-06-03 16:35:00|27588.7|27581.7|27606.2|27599.2|27611.2|27604.2|27583.7|27576.7|58
1654274400000|2022-06-03 16:40:00|27611.2|27604.2|27591.2|27584.2|27611.2|27604.2|27586.2|27579.2|69
1654274700000|2022-06-03 16:45:00|27593.7|27586.7|27606.2|27599.2|27611.2|27604.2|27586.2|27579.2|103
1654275000000|2022-06-03 16:50:00|27603.7|27596.7|27611.2|27604.2|27611.2|27604.2|27591.2|27584.2|69
1654275300000|2022-06-03 16:55:00|27608.7|27601.7|27626.2|27619.2|27626.2|27619.2|27606.2|27599.2|175
1654275600000|2022-06-03 17:00:00|27623.7|27616.7|27661.2|27654.2|27666.2|27659.2|27621.2|27614.2|230
1654275900000|2022-06-03 17:05:00|27658.7|27651.7|27636.2|27629.2|27658.7|27651.7|27631.2|27624.2|122
1654276200000|2022-06-03 17:10:00|27633.7|27626.7|27621.2|27614.2|27641.2|27634.2|27616.2|27609.2|70
1654276500000|2022-06-03 17:15:00|27618.7|27611.7|27581.2|27574.2|27618.7|27611.7|27576.2|27569.2|116
1654276800000|2022-06-03 17:20:00|27583.7|27576.7|27606.2|27599.2|27606.2|27599.2|27581.2|27574.2|116
1654277100000|2022-06-03 17:25:00|27608.7|27601.7|27606.2|27599.2|27616.2|27609.2|27591.2|27584.2|60
1654277400000|2022-06-03 17:30:00|27603.7|27596.7|27601.2|27594.2|27606.2|27599.2|27576.2|27569.2|62
1654277700000|2022-06-03 17:35:00|27603.7|27596.7|27606.2|27599.2|27616.2|27609.2|27593.7|27586.7|112
1654278000000|2022-06-03 17:40:00|27603.7|27596.7|27578.7|27571.7|27603.7|27596.7|27568.7|27561.7|73
1654278300000|2022-06-03 17:45:00|27576.2|27569.2|27586.2|27579.2|27586.2|27579.2|27566.2|27559.2|54
1654278600000|2022-06-03 17:50:00|27583.7|27576.7|27576.2|27569.2|27591.2|27584.2|27576.2|27569.2|37
1654278900000|2022-06-03 17:55:00|27578.7|27571.7|27576.2|27569.2|27586.2|27579.2|27571.2|27564.2|17
1654279200000|2022-06-03 18:00:00|27573.7|27566.7|27581.2|27574.2|27588.7|27581.7|27561.2|27554.2|79
1654279500000|2022-06-03 18:05:00|27583.7|27576.7|27586.2|27579.2|27593.7|27586.7|27571.2|27564.2|89
1654279800000|2022-06-03 18:10:00|27583.7|27576.7|27601.2|27594.2|27601.2|27594.2|27581.2|27574.2|95
1654280100000|2022-06-03 18:15:00|27598.7|27591.7|27611.2|27604.2|27611.2|27604.2|27591.2|27584.2|168
1654280400000|2022-06-03 18:20:00|27608.7|27601.7|27596.2|27589.2|27611.2|27604.2|27591.2|27584.2|88
1654280700000|2022-06-03 18:25:00|27598.7|27591.7|27626.2|27619.2|27626.2|27619.2|27596.2|27589.2|76
1654281000000|2022-06-03 18:30:00|27621.2|27614.2|27606.2|27599.2|27626.2|27619.2|27601.2|27594.2|134
1654281300000|2022-06-03 18:35:00|27608.7|27601.7|27586.2|27579.2|27611.2|27604.2|27573.7|27566.7|63
1654281600000|2022-06-03 18:40:00|27583.7|27576.7|27596.2|27589.2|27596.2|27589.2|27576.2|27569.2|46
1654281900000|2022-06-03 18:45:00|27601.2|27594.2|27601.2|27594.2|27601.2|27594.2|27581.2|27574.2|52
1654282200000|2022-06-03 18:50:00|27598.7|27591.7|27603.7|27596.7|27606.2|27599.2|27591.2|27584.2|61
1654282500000|2022-06-03 18:55:00|27601.2|27594.2|27606.2|27599.2|27611.2|27604.2|27596.2|27589.2|44
1654282800000|2022-06-03 19:00:00|27603.7|27596.7|27608.7|27601.7|27613.7|27606.7|27586.2|27579.2|75
1654283100000|2022-06-03 19:05:00|27606.2|27599.2|27576.2|27569.2|27606.2|27599.2|27561.2|27554.2|109
1654283400000|2022-06-03 19:10:00|27581.2|27574.2|27561.2|27554.2|27591.2|27584.2|27556.2|27549.2|90
1654283700000|2022-06-03 19:15:00|27558.7|27551.7|27566.2|27559.2|27566.2|27559.2|27551.2|27544.2|90
1654284000000|2022-06-03 19:20:00|27568.7|27561.7|27563.7|27556.7|27576.2|27569.2|27556.2|27549.2|263
1654284300000|2022-06-03 19:25:00|27561.2|27554.2|27596.2|27589.2|27596.2|27589.2|27561.2|27554.2|100
1654284600000|2022-06-03 19:30:00|27591.2|27584.2|27581.2|27574.2|27591.2|27584.2|27573.7|27566.7|72
1654284900000|2022-06-03 19:35:00|27583.7|27576.7|27581.2|27574.2|27606.2|27599.2|27571.2|27564.2|125
1654285200000|2022-06-03 19:40:00|27578.7|27571.7|27571.2|27564.2|27591.2|27584.2|27566.2|27559.2|191
1654285500000|2022-06-03 19:45:00|27566.2|27559.2|27571.2|27564.2|27591.2|27584.2|27556.2|27549.2|169
1654285800000|2022-06-03 19:50:00|27561.2|27554.2|27591.2|27584.2|27598.7|27591.7|27553.7|27546.7|315
1654286100000|2022-06-03 19:55:00|27596.2|27589.2|27571.2|27564.2|27601.2|27594.2|27571.2|27564.2|226
1654286400000|2022-06-03 20:00:00|27576.2|27569.2|27571.2|27564.2|27576.2|27569.2|27566.2|27559.2|73
1654286700000|2022-06-03 20:05:00|27573.7|27566.7|27578.7|27571.7|27581.2|27574.2|27571.2|27564.2|30
1654287000000|2022-06-03 20:10:00|27576.2|27569.2|27586.2|27579.2|27586.2|27579.2|27576.2|27569.2|29
1654287300000|2022-06-03 20:15:00|27583.7|27576.7|27573.7|27566.7|27583.7|27576.7|27568.7|27561.7|6
1654287600000|2022-06-03 20:20:00|27571.2|27564.2|27573.7|27566.7|27576.2|27569.2|27571.2|27564.2|9
1654287900000|2022-06-03 20:25:00|27571.2|27564.2|27568.7|27561.7|27571.2|27564.2|27568.7|27561.7|2
1654288200000|2022-06-03 20:30:00|27571.2|27564.2|27571.2|27564.2|27576.2|27569.2|27571.2|27564.2|17
1654288500000|2022-06-03 20:35:00|27566.2|27559.2|27576.2|27569.2|27576.2|27569.2|27566.2|27559.2|29
1654288800000|2022-06-03 20:40:00|27581.2|27574.2|27583.7|27576.7|27583.7|27576.7|27581.2|27574.2|8
1654289100000|2022-06-03 20:45:00|27586.2|27579.2|27588.7|27581.7|27588.7|27581.7|27581.2|27574.2|57
1654289400000|2022-06-03 20:50:00|27601.2|27594.2|27581.2|27574.2|27601.2|27594.2|27576.2|27569.2|136
1654289700000|2022-06-03 20:55:00|27578.7|27571.7|27595.2|27580.2|27602.7|27587.7|27566.2|27559.2|26
1654466400000|2022-06-05 22:00:00|27615.2|27600.2|27625.2|27610.2|27627.7|27612.7|27607.7|27592.7|21
1654466700000|2022-06-05 22:05:00|27627.7|27612.7|27605.2|27590.2|27635.2|27620.2|27605.2|27590.2|22
1654467000000|2022-06-05 22:10:00|27602.7|27587.7|27587.7|27572.7|27602.7|27587.7|27587.7|27572.7|0
1654467300000|2022-06-05 22:15:00|27585.2|27570.2|27585.2|27570.2|27587.7|27572.7|27582.7|27567.7|0
1654467600000|2022-06-05 22:20:00|27587.7|27572.7|27587.7|27572.7|27587.7|27572.7|27587.7|27572.7|0
1654467900000|2022-06-05 22:25:00|27590.2|27575.2|27575.2|27560.2|27592.7|27577.7|27572.7|27557.7|3
1654468200000|2022-06-05 22:30:00|27577.7|27562.7|27580.2|27565.2|27580.2|27565.2|27577.7|27562.7|0
1654468500000|2022-06-05 22:35:00|27582.7|27567.7|27590.2|27575.2|27592.7|27577.7|27582.7|27567.7|0
1654468800000|2022-06-05 22:40:00|27592.7|27577.7|27585.2|27570.2|27592.7|27577.7|27585.2|27570.2|1
1654469100000|2022-06-05 22:45:00|27587.7|27572.7|27582.7|27567.7|27592.7|27577.7|27582.7|27567.7|0
1654469400000|2022-06-05 22:50:00|27580.2|27565.2|27585.2|27570.2|27585.2|27570.2|27580.2|27565.2|7
1654469700000|2022-06-05 22:55:00|27582.7|27567.7|27582.7|27567.7|27585.2|27570.2|27580.2|27565.2|1
1654470000000|2022-06-05 23:00:00|27580.2|27565.2|27577.7|27562.7|27580.2|27565.2|27572.7|27557.7|18
1654470300000|2022-06-05 23:05:00|27580.2|27565.2|27582.7|27567.7|27582.7|27567.7|27580.2|27565.2|0
1654470600000|2022-06-05 23:10:00|27585.2|27570.2|27585.2|27570.2|27587.7|27572.7|27582.7|27567.7|5
1654470900000|2022-06-05 23:15:00|27590.2|27575.2|27592.7|27577.7|27592.7|27577.7|27587.7|27572.7|2
1654471200000|2022-06-05 23:20:00|27590.2|27575.2|27590.2|27575.2|27592.7|27577.7|27590.2|27575.2|0
1654471500000|2022-06-05 23:25:00|27592.7|27577.7|27600.2|27585.2|27600.2|27585.2|27590.2|27575.2|14
1654471800000|2022-06-05 23:30:00|27597.7|27582.7|27603.7|27596.7|27616.2|27609.2|27586.2|27579.2|17157
1654472100000|2022-06-05 23:35:00|27606.2|27599.2|27576.2|27569.2|27606.2|27599.2|27576.2|27569.2|100
1654472400000|2022-06-05 23:40:00|27581.2|27574.2|27591.2|27584.2|27591.2|27584.2|27581.2|27574.2|153
1654472700000|2022-06-05 23:45:00|27588.7|27581.7|27631.2|27624.2|27636.2|27629.2|27588.7|27581.7|365
1654473000000|2022-06-05 23:50:00|27628.7|27621.7|27583.7|27576.7|27628.7|27621.7|27573.7|27566.7|385
1654473300000|2022-06-05 23:55:00|27581.2|27574.2|27563.7|27556.7|27591.2|27584.2|27561.2|27554.2|262
1654473600000|2022-06-06 00:00:00|27551.2|27544.2|27626.2|27619.2|27646.2|27639.2|27518.7|27511.7|2743
1654473900000|2022-06-06 00:05:00|27623.7|27616.7|27656.2|27649.2|27671.2|27664.2|27596.2|27589.2|1446
1654474200000|2022-06-06 00:10:00|27658.7|27651.7|27716.2|27709.2|27716.2|27709.2|27651.2|27644.2|951
1654474500000|2022-06-06 00:15:00|27721.2|27714.2|27696.2|27689.2|27728.7|27721.7|27683.7|27676.7|1115
1654474800000|2022-06-06 00:20:00|27698.7|27691.7|27711.2|27704.2|27716.2|27709.2|27691.2|27684.2|433
1654475100000|2022-06-06 00:25:00|27713.7|27706.7|27691.2|27684.2|27713.7|27706.7|27671.2|27664.2|436
1654475400000|2022-06-06 00:30:00|27696.2|27689.2|27696.2|27689.2|27711.2|27704.2|27691.2|27684.2|460
1654475700000|2022-06-06 00:35:00|27691.2|27684.2|27681.1|27674.1|27696.2|27689.2|27668.6|27661.6|498
1654476000000|2022-06-06 00:40:00|27678.6|27671.6|27691.1|27684.1|27711.1|27704.1|27671.1|27664.1|342
1654476300000|2022-06-06 00:45:00|27693.6|27686.6|27716.1|27709.1|27716.1|27709.1|27686.1|27679.1|293
1654476600000|2022-06-06 00:50:00|27713.6|27706.6|27726.1|27719.1|27731.1|27724.1|27706.1|27699.1|321
1654476900000|2022-06-06 00:55:00|27723.6|27716.6|27736.1|27729.1|27736.1|27729.1|27716.1|27709.1|244
1654477200000|2022-06-06 01:00:00|27733.6|27726.6|27711.1|27704.1|27736.1|27729.1|27701.1|27694.1|1025
1654477500000|2022-06-06 01:05:00|27708.6|27701.6|27711.1|27704.1|27716.1|27709.1|27696.1|27689.1|322
1654477800000|2022-06-06 01:10:00|27713.6|27706.6|27726.1|27719.1|27731.1|27724.1|27706.1|27699.1|314
1654478100000|2022-06-06 01:15:00|27728.6|27721.6|27741.1|27734.1|27751.1|27744.1|27728.6|27721.6|498
1654478400000|2022-06-06 01:20:00|27738.6|27731.6|27731.1|27724.1|27751.1|27744.1|27726.1|27719.1|1933
1654478700000|2022-06-06 01:25:00|27726.1|27719.1|27741.1|27734.1|27751.1|27744.1|27726.1|27719.1|300
1654479000000|2022-06-06 01:30:00|27746.1|27739.1|27716.1|27709.1|27748.6|27741.6|27701.1|27694.1|655
1654479300000|2022-06-06 01:35:00|27721.1|27714.1|27736.1|27729.1|27741.1|27734.1|27716.1|27709.1|486
1654479600000|2022-06-06 01:40:00|27738.6|27731.6|27751.1|27744.1|27756.1|27749.1|27731.1|27724.1|638
1654479900000|2022-06-06 01:45:00|27748.6|27741.6|27776.1|27769.1|27776.1|27769.1|27741.1|27734.1|437
1654480200000|2022-06-06 01:50:00|27781.1|27774.1|27811.1|27804.1|27811.1|27804.1|27776.1|27769.1|754
1654480500000|2022-06-06 01:55:00|27813.6|27806.6|27811.1|27804.1|27836.1|27829.1|27796.1|27789.1|768
1654480800000|2022-06-06 02:00:00|27806.1|27799.1|27841.1|27834.1|27851.1|27844.1|27806.1|27799.1|475
1654481100000|2022-06-06 02:05:00|27843.6|27836.6|27851.1|27844.1|27851.1|27844.1|27831.1|27824.1|346
1654481400000|2022-06-06 02:10:00|27848.6|27841.6|27861.1|27854.1|27866.1|27859.1|27846.1|27839.1|434
1654481700000|2022-06-06 02:15:00|27863.6|27856.6|27851.1|27844.1|27866.1|27859.1|27851.1|27844.1|260
1654482000000|2022-06-06 02:20:00|27853.6|27846.6|27856.1|27849.1|27866.1|27859.1|27846.1|27839.1|442
1654482300000|2022-06-06 02:25:00|27861.1|27854.1|27856.1|27849.1|27861.1|27854.1|27851.1|27844.1|247
1654482600000|2022-06-06 02:30:00|27858.6|27851.6|27863.6|27856.6|27876.1|27869.1|27856.1|27849.1|248
1654482900000|2022-06-06 02:35:00|27866.1|27859.1|27881.1|27874.1|27883.6|27876.6|27866.1|27859.1|186
1654483200000|2022-06-06 02:40:00|27878.6|27871.6|27881.1|27874.1|27886.1|27879.1|27876.1|27869.1|1751
1654483500000|2022-06-06 02:45:00|27878.6|27871.6|27881.1|27874.1|27886.1|27879.1|27876.1|27869.1|218
1654483800000|2022-06-06 02:50:00|27883.6|27876.6|27881.1|27874.1|27891.1|27884.1|27876.1|27869.1|282
1654484100000|2022-06-06 02:55:00|27878.6|27871.6|27881.1|27874.1|27881.1|27874.1|27876.1|27869.1|187
1654484400000|2022-06-06 03:00:00|27883.6|27876.6|27886.1|27879.1|27888.6|27881.6|27881.1|27874.1|213
1654484700000|2022-06-06 03:05:00|27883.6|27876.6|27896.1|27889.1|27898.6|27891.6|27881.1|27874.1|294
1654485000000|2022-06-06 03:10:00|27893.6|27886.6|27896.1|27889.1|27896.1|27889.1|27891.1|27884.1|241
1654485300000|2022-06-06 03:15:00|27901.1|27894.1|27901.1|27894.1|27901.1|27894.1|27896.1|27889.1|173
1654485600000|2022-06-06 03:20:00|27906.1|27899.1|27901.1|27894.1|27906.1|27899.1|27896.1|27889.1|325
1654485900000|2022-06-06 03:25:00|27898.6|27891.6|27901.1|27894.1|27901.1|27894.1|27896.1|27889.1|377
1654486200000|2022-06-06 03:30:00|27906.1|27899.1|27931.1|27924.1|27931.1|27924.1|27896.1|27889.1|533
1654486500000|2022-06-06 03:35:00|27936.1|27929.1|27941.1|27934.1|27941.1|27934.1|27936.1|27929.1|447
1654486800000|2022-06-06 03:40:00|27943.6|27936.6|27956.1|27949.1|27956.1|27949.1|27943.6|27936.6|1294
1654487100000|2022-06-06 03:45:00|27961.1|27954.1|27971.1|27964.1|27971.1|27964.1|27961.1|27954.1|2938
1654487400000|2022-06-06 03:50:00|27966.1|27959.1|27936.1|27929.1|27966.1|27959.1|27936.1|27929.1|652
1654487700000|2022-06-06 03:55:00|27938.6|27931.6|27941.1|27934.1|27946.1|27939.1|27936.1|27929.1|303
1654488000000|2022-06-06 04:00:00|27938.6|27931.6|27931.1|27924.1|27938.6|27931.6|27921.1|27914.1|484
1654488300000|2022-06-06 04:05:00|27928.6|27921.6|27936.1|27929.1|27941.1|27934.1|27923.6|27916.6|325
1654488600000|2022-06-06 04:10:00|27931.1|27924.1|27956.1|27949.1|27961.1|27954.1|27931.1|27924.1|456
1654488900000|2022-06-06 04:15:00|27951.1|27944.1|27961.1|27954.1|27963.6|27956.6|27951.1|27944.1|355
1654489200000|2022-06-06 04:20:00|27966.1|27959.1|27966.1|27959.1|27971.1|27964.1|27961.1|27954.1|351
1654489500000|2022-06-06 04:25:00|27968.6|27961.6|27966.1|27959.1|27976.1|27969.1|27966.1|27959.1|393
1654489800000|2022-06-06 04:30:00|27968.6|27961.6|27961.1|27954.1|27968.6|27961.6|27961.1|27954.1|292
1654490100000|2022-06-06 04:35:00|27966.1|27959.1|27966.1|27959.1|27971.1|27964.1|27961.1|27954.1|227
1654490400000|2022-06-06 04:40:00|27968.6|27961.6|27961.1|27954.1|27971.1|27964.1|27956.1|27949.1|233
1654490700000|2022-06-06 04:45:00|27963.6|27956.6|27966.1|27959.1|27971.1|27964.1|27961.1|27954.1|293
1654491000000|2022-06-06 04:50:00|27971.1|27964.1|27966.1|27959.1|27971.1|27964.1|27961.1|27954.1|299
1654491300000|2022-06-06 04:55:00|27971.1|27964.1|27966.1|27959.1|27971.1|27964.1|27961.1|27954.1|158
1654491600000|2022-06-06 05:00:00|27968.6|27961.6|27971.1|27964.1|27971.1|27964.1|27966.1|27959.1|314
1654491900000|2022-06-06 05:05:00|27973.6|27966.6|27986.1|27979.1|27986.1|27979.1|27973.6|27966.6|509
1654492200000|2022-06-06 05:10:00|27988.6|27981.6|27966.1|27959.1|27988.6|27981.6|27961.1|27954.1|380
1654492500000|2022-06-06 05:15:00|27968.6|27961.6|27956.1|27949.1|27976.1|27969.1|27956.1|27949.1|444
1654492800000|2022-06-06 05:20:00|27953.6|27946.6|27946.1|27939.1|27953.6|27946.6|27946.1|27939.1|1056
1654493100000|2022-06-06 05:25:00|27951.1|27944.1|27936.1|27929.1|27951.1|27944.1|27936.1|27929.1|1125
1654493400000|2022-06-06 05:30:00|27938.6|27931.6|27946.1|27939.1|27951.1|27944.1|27936.1|27929.1|295
1654493700000|2022-06-06 05:35:00|27948.6|27941.6|27956.1|27949.1|27961.1|27954.1|27946.1|27939.1|719
1654494000000|2022-06-06 05:40:00|27951.1|27944.1|27946.1|27939.1|27956.1|27949.1|27941.1|27934.1|1441
1654494300000|2022-06-06 05:45:00|27943.6|27936.6|27936.1|27929.1|27951.1|27944.1|27936.1|27929.1|313
1654494600000|2022-06-06 05:50:00|27941.1|27934.1|27941.1|27934.1|27941.1|27934.1|27931.1|27924.1|681
1654494900000|2022-06-06 05:55:00|27946.1|27939.1|27936.1|27929.1|27946.1|27939.1|27931.1|27924.1|1247
1654495200000|2022-06-06 06:00:00|27931.1|27924.1|27946.1|27939.1|27946.1|27939.1|27921.1|27914.1|2800
1654495500000|2022-06-06 06:05:00|27943.6|27936.6|27931.1|27924.1|27946.1|27939.1|27921.1|27914.1|488
1654495800000|2022-06-06 06:10:00|27933.6|27926.6|27911.1|27904.1|27936.1|27929.1|27911.1|27904.1|200
1654496100000|2022-06-06 06:15:00|27906.1|27899.1|27921.1|27914.1|27921.1|27914.1|27896.1|27889.1|329
1654496400000|2022-06-06 06:20:00|27926.1|27919.1|27931.1|27924.1|27931.1|27924.1|27921.1|27914.1|126
1654496700000|2022-06-06 06:25:00|27936.1|27929.1|27936.1|27929.1|27936.1|27929.1|27926.1|27919.1|52
1654497000000|2022-06-06 06:30:00|27933.6|27926.6|27943.6|27936.6|27966.1|27959.1|27931.1|27924.1|95
1654497300000|2022-06-06 06:35:00|27941.1|27934.1|27941.1|27934.1|27946.1|27939.1|27936.1|27929.1|53
1654497600000|2022-06-06 06:40:00|27946.1|27939.1|27941.1|27934.1|27948.6|27941.6|27938.6|27931.6|53
1654497900000|2022-06-06 06:45:00|27943.6|27936.6|27926.1|27919.1|27946.1|27939.1|27921.1|27914.1|64
1654498200000|2022-06-06 06:50:00|27921.1|27914.1|27911.1|27904.1|27923.6|27916.6|27906.1|27899.1|437
1654498500000|2022-06-06 06:55:00|27906.1|27899.1|27921.1|27914.1|27921.1|27914.1|27906.1|27899.1|151
1654498800000|2022-06-06 07:00:00|27923.6|27916.6|27946.1|27939.1|27953.6|27946.6|27916.1|27909.1|350
1654499100000|2022-06-06 07:05:00|27948.6|27941.6|27948.6|27941.6|27956.1|27949.1|27936.1|27929.1|189
1654499400000|2022-06-06 07:10:00|27946.1|27939.1|27938.6|27931.6|27948.6|27941.6|27933.6|27926.6|81
1654499700000|2022-06-06 07:15:00|27941.1|27934.1|27946.1|27939.1|27956.1|27949.1|27933.6|27926.6|270
1654500000000|2022-06-06 07:20:00|27948.6|27941.6|27973.6|27966.6|27981.1|27974.1|27936.1|27929.1|423
1654500300000|2022-06-06 07:25:00|27976.1|27969.1|27941.1|27934.1|27976.1|27969.1|27936.1|27929.1|100
1654500600000|2022-06-06 07:30:00|27943.6|27936.6|27933.6|27926.6|27943.6|27936.6|27921.1|27914.1|127
1654500900000|2022-06-06 07:35:00|27936.1|27929.1|27941.1|27934.1|27943.6|27936.6|27916.1|27909.1|194
1654501200000|2022-06-06 07:40:00|27943.6|27936.6|27956.1|27949.1|27961.1|27954.1|27941.1|27934.1|306
1654501500000|2022-06-06 07:45:00|27958.6|27951.6|27981.1|27974.1|27986.1|27979.1|27956.1|27949.1|179
1654501800000|2022-06-06 07:50:00|27978.6|27971.6|28016.1|28009.1|28056.1|28049.1|27978.6|27971.6|730
1654502100000|2022-06-06 07:55:00|28018.6|28011.6|28036.1|28029.1|28036.1|28029.1|28006.1|27999.1|148
1654502400000|2022-06-06 08:00:00|28038.6|28031.6|28051.1|28044.1|28058.6|28051.6|28038.6|28031.6|227
1654502700000|2022-06-06 08:05:00|28053.6|28046.6|28036.1|28029.1|28056.1|28049.1|28021.1|28014.1|141
1654503000000|2022-06-06 08:10:00|28033.6|28026.6|28051.1|28044.1|28056.1|28049.1|28031.1|28024.1|207
1654503300000|2022-06-06 08:15:00|28053.6|28046.6|28031.1|28024.1|28061.1|28054.1|28026.1|28019.1|178
1654503600000|2022-06-06 08:20:00|28028.6|28021.6|28031.1|28024.1|28036.1|28029.1|28021.1|28014.1|142
1654503900000|2022-06-06 08:25:00|28036.1|28029.1|28046.1|28039.1|28046.1|28039.1|28031.1|28024.1|91
1654504200000|2022-06-06 08:30:00|28053.6|28046.6|28031.1|28024.1|28056.1|28049.1|28031.1|28024.1|169
1654504500000|2022-06-06 08:35:00|28033.6|28026.6|28046.1|28039.1|28046.1|28039.1|28031.1|28024.1|55
1654504800000|2022-06-06 08:40:00|28051.1|28044.1|28048.6|28041.6|28058.6|28051.6|28046.1|28039.1|84
1654505100000|2022-06-06 08:45:00|28051.1|28044.1|28051.1|28044.1|28051.1|28044.1|28036.1|28029.1|65
1654505400000|2022-06-06 08:50:00|28048.6|28041.6|28053.6|28046.6|28056.1|28049.1|28036.1|28029.1|123
1654505700000|2022-06-06 08:55:00|28051.1|28044.1|28053.6|28046.6|28056.1|28049.1|28041.1|28034.1|58
1654506000000|2022-06-06 09:00:00|28056.1|28049.1|28051.1|28044.1|28056.1|28049.1|28046.1|28039.1|99
1654506300000|2022-06-06 09:05:00|28048.6|28041.6|28046.1|28039.1|28051.1|28044.1|28046.1|28039.1|79
1654506600000|2022-06-06 09:10:00|28048.6|28041.6|28046.1|28039.1|28048.6|28041.6|28041.1|28034.1|87
1654506900000|2022-06-06 09:15:00|28041.1|28034.1|28031.1|28024.1|28043.6|28036.6|28031.1|28024.1|87
1654507200000|2022-06-06 09:20:00|28033.6|28026.6|28038.6|28031.6|28041.1|28034.1|28021.1|28014.1|97
1654507500000|2022-06-06 09:25:00|28036.1|28029.1|28036.1|28029.1|28041.1|28034.1|28026.1|28019.1|75
1654507800000|2022-06-06 09:30:00|28038.6|28031.6|28031.1|28024.1|28038.6|28031.6|28026.1|28019.1|162
1654508100000|2022-06-06 09:35:00|28041.1|28034.1|28013.6|28006.6|28041.1|28034.1|28013.6|28006.6|249
1654508400000|2022-06-06 09:40:00|28016.1|28009.1|27991.1|27984.1|28016.1|28009.1|27991.1|27984.1|150
1654508700000|2022-06-06 09:45:00|27996.1|27989.1|28016.1|28009.1|28016.1|28009.1|27993.6|27986.6|71
1654509000000|2022-06-06 09:50:00|28013.6|28006.6|28001.1|27994.1|28016.1|28009.1|28001.1|27994.1|35
1654509300000|2022-06-06 09:55:00|28003.6|27996.6|28021.1|28014.1|28021.1|28014.1|28003.6|27996.6|462
1654509600000|2022-06-06 10:00:00|28018.6|28011.6|28026.1|28019.1|28033.6|28026.6|28016.1|28009.1|81
1654509900000|2022-06-06 10:05:00|28023.6|28016.6|28026.1|28019.1|28026.1|28019.1|28018.6|28011.6|30
1654510200000|2022-06-06 10:10:00|28031.1|28024.1|28023.6|28016.6|28031.1|28024.1|28018.6|28011.6|23
1654510500000|2022-06-06 10:15:00|28021.1|28014.1|28021.1|28014.1|28026.1|28019.1|28016.1|28009.1|27
1654510800000|2022-06-06 10:20:00|28018.6|28011.6|28021.1|28014.1|28026.1|28019.1|28016.1|28009.1|943
1654511100000|2022-06-06 10:25:00|28023.6|28016.6|28021.1|28014.1|28026.1|28019.1|28021.1|28014.1|67
1654511400000|2022-06-06 10:30:00|28016.1|28009.1|28021.1|28014.1|28026.1|28019.1|28016.1|28009.1|94
1654511700000|2022-06-06 10:35:00|28026.1|28019.1|28008.6|28001.6|28026.1|28019.1|28008.6|28001.6|85
1654512000000|2022-06-06 10:40:00|28006.1|27999.1|28006.1|27999.1|28011.1|28004.1|28001.1|27994.1|62
1654512300000|2022-06-06 10:45:00|28003.6|27996.6|28001.1|27994.1|28008.6|28001.6|27998.6|27991.6|61
1654512600000|2022-06-06 10:50:00|27998.6|27991.6|28006.1|27999.1|28006.1|27999.1|27996.1|27989.1|109
1654512900000|2022-06-06 10:55:00|28008.6|28001.6|28021.1|28014.1|28026.1|28019.1|28006.1|27999.1|321
1654513200000|2022-06-06 11:00:00|28016.1|28009.1|28016.1|28009.1|28026.1|28019.1|28006.1|27999.1|509
1654513500000|2022-06-06 11:05:00|28018.6|28011.6|28021.1|28014.1|28026.1|28019.1|28016.1|28009.1|10
1654513800000|2022-06-06 11:10:00|28018.6|28011.6|28016.1|28009.1|28021.1|28014.1|28016.1|28009.1|28
1654514100000|2022-06-06 11:15:00|28018.6|28011.6|28026.1|28019.1|28026.1|28019.1|28011.1|28004.1|42
1654514400000|2022-06-06 11:20:00|28028.6|28021.6|28041.1|28034.1|28041.1|28034.1|28026.1|28019.1|39
1654514700000|2022-06-06 11:25:00|28038.6|28031.6|28031.1|28024.1|28041.1|28034.1|28026.1|28019.1|50
1654515000000|2022-06-06 11:30:00|28033.6|28026.6|28031.1|28024.1|28041.1|28034.1|28026.1|28019.1|144
1654515300000|2022-06-06 11:35:00|28028.6|28021.6|28031.1|28024.1|28031.1|28024.1|28021.1|28014.1|63
1654515600000|2022-06-06 11:40:00|28028.6|28021.6|28021.1|28014.1|28031.1|28024.1|28021.1|28014.1|45
1654515900000|2022-06-06 11:45:00|28026.1|28019.1|28011.1|28004.1|28028.6|28021.6|28011.1|28004.1|43
1654516200000|2022-06-06 11:50:00|28008.6|28001.6|28031.1|28024.1|28031.1|28024.1|28006.1|27999.1|106
1654516500000|2022-06-06 11:55:00|28033.6|28026.6|28051.1|28044.1|28051.1|28044.1|28028.6|28021.6|188
1654516800000|2022-06-06 12:00:00|28053.6|28046.6|28046.1|28039.1|28056.1|28049.1|28046.1|28039.1|114
1654517100000|2022-06-06 12:05:00|28041.1|28034.1|28046.1|28039.1|28051.1|28044.1|28036.1|28029.1|90
1654517400000|2022-06-06 12:10:00|28051.1|28044.1|28051.1|28044.1|28056.1|28049.1|28051.1|28044.1|27
1654517700000|2022-06-06 12:15:00|28056.1|28049.1|28046.1|28039.1|28056.1|28049.1|28046.1|28039.1|45
1654518000000|2022-06-06 12:20:00|28048.6|28041.6|28036.1|28029.1|28051.1|28044.1|28036.1|28029.1|93
1654518300000|2022-06-06 12:25:00|28033.6|28026.6|28046.1|28039.1|28053.6|28046.6|28031.1|28024.1|45
1654518600000|2022-06-06 12:30:00|28048.6|28041.6|28056.1|28049.1|28056.1|28049.1|28046.1|28039.1|41
1654518900000|2022-06-06 12:35:00|28058.6|28051.6|28061.1|28054.1|28066.1|28059.1|28056.1|28049.1|89
1654519200000|2022-06-06 12:40:00|28066.1|28059.1|28061.1|28054.1|28066.1|28059.1|28051.1|28044.1|181
1654519500000|2022-06-06 12:45:00|28063.6|28056.6|28066.1|28059.1|28086.1|28079.1|28061.1|28054.1|164
1654519800000|2022-06-06 12:50:00|28071.1|28064.1|28056.1|28049.1|28071.1|28064.1|28051.1|28044.1|101
1654520100000|2022-06-06 12:55:00|28061.1|28054.1|28056.1|28049.1|28066.1|28059.1|28053.6|28046.6|120
1654520400000|2022-06-06 13:00:00|28058.6|28051.6|28051.1|28044.1|28058.6|28051.6|28046.1|28039.1|96
1654520700000|2022-06-06 13:05:00|28056.1|28049.1|28056.1|28049.1|28063.6|28056.6|28051.1|28044.1|96
1654521000000|2022-06-06 13:10:00|28061.1|28054.1|28056.1|28049.1|28066.1|28059.1|28056.1|28049.1|154
1654521300000|2022-06-06 13:15:00|28058.6|28051.6|28056.1|28049.1|28061.1|28054.1|28043.6|28036.6|157
1654521600000|2022-06-06 13:20:00|28061.1|28054.1|28061.1|28054.1|28061.1|28054.1|28046.1|28039.1|385
1654521900000|2022-06-06 13:25:00|28058.6|28051.6|28066.1|28059.1|28066.1|28059.1|28051.1|28044.1|107
1654522200000|2022-06-06 13:30:00|28068.6|28061.6|28061.1|28054.1|28103.6|28096.6|28056.1|28049.1|1024
1654522500000|2022-06-06 13:35:00|28063.6|28056.6|28056.1|28049.1|28066.1|28059.1|28036.1|28029.1|603
1654522800000|2022-06-06 13:40:00|28051.1|28044.1|28068.6|28061.6|28096.1|28089.1|28051.1|28044.1|424
1654523100000|2022-06-06 13:45:00|28071.1|28064.1|28046.1|28039.1|28076.1|28069.1|28026.1|28019.1|486
1654523400000|2022-06-06 13:50:00|28048.6|28041.6|28051.1|28044.1|28056.1|28049.1|28031.1|28024.1|588
1654523700000|2022-06-06 13:55:00|28046.1|28039.1|28071.1|28064.1|28071.1|28064.1|28038.6|28031.6|381
1654524000000|2022-06-06 14:00:00|28076.1|28069.1|28091.1|28084.1|28121.1|28114.1|28071.1|28064.1|729
1654524300000|2022-06-06 14:05:00|28088.6|28081.6|28081.1|28074.1|28106.1|28099.1|28076.1|28069.1|262
1654524600000|2022-06-06 14:10:00|28083.6|28076.6|28086.1|28079.1|28101.1|28094.1|28078.6|28071.6|828
1654524900000|2022-06-06 14:15:00|28088.6|28081.6|28086.1|28079.1|28096.1|28089.1|28066.1|28059.1|227
1654525200000|2022-06-06 14:20:00|28083.6|28076.6|28086.1|28079.1|28101.1|28094.1|28076.1|28069.1|165
1654525500000|2022-06-06 14:25:00|28081.1|28074.1|28106.1|28099.1|28116.1|28109.1|28076.1|28069.1|189
1654525800000|2022-06-06 14:30:00|28108.6|28101.6|28106.1|28099.1|28121.1|28114.1|28096.1|28089.1|248
1654526100000|2022-06-06 14:35:00|28108.6|28101.6|28113.6|28106.6|28116.1|28109.1|28091.1|28084.1|277
1654526400000|2022-06-06 14:40:00|28116.1|28109.1|28113.6|28106.6|28123.6|28116.6|28091.1|28084.1|108
1654526700000|2022-06-06 14:45:00|28116.1|28109.1|28111.1|28104.1|28116.1|28109.1|28096.1|28089.1|1597
1654527000000|2022-06-06 14:50:00|28106.1|28099.1|28091.1|28084.1|28116.1|28109.1|28086.1|28079.1|504
1654527300000|2022-06-06 14:55:00|28093.6|28086.6|28101.1|28094.1|28106.1|28099.1|28091.1|28084.1|157
1654527600000|2022-06-06 15:00:00|28103.6|28096.6|28091.1|28084.1|28111.1|28104.1|28091.1|28084.1|168
1654527900000|2022-06-06 15:05:00|28088.6|28081.6|28066.1|28059.1|28096.1|28089.1|28061.1|28054.1|177
1654528200000|2022-06-06 15:10:00|28063.6|28056.6|28041.1|28034.1|28063.6|28056.6|28026.1|28019.1|208
1654528500000|2022-06-06 15:15:00|28038.6|28031.6|27971.1|27964.1|28041.1|28034.1|27966.1|27959.1|407
1654528800000|2022-06-06 15:20:00|27968.6|27961.6|27981.1|27974.1|27986.1|27979.1|27961.1|27954.1|294
1654529100000|2022-06-06 15:25:00|27976.1|27969.1|27983.6|27976.6|27996.1|27989.1|27971.1|27964.1|326
1654529400000|2022-06-06 15:30:00|27986.1|27979.1|27961.1|27954.1|27996.1|27989.1|27951.1|27944.1|348
1654529700000|2022-06-06 15:35:00|27963.6|27956.6|27958.6|27951.6|27976.1|27969.1|27951.1|27944.1|269
1654530000000|2022-06-06 15:40:00|27961.1|27954.1|27986.1|27979.1|27986.1|27979.1|27956.1|27949.1|225
1654530300000|2022-06-06 15:45:00|27988.6|27981.6|27971.1|27964.1|28011.1|28004.1|27971.1|27964.1|276
1654530600000|2022-06-06 15:50:00|27973.6|27966.6|27996.1|27989.1|28003.6|27996.6|27971.1|27964.1|236
1654530900000|2022-06-06 15:55:00|28001.1|27994.1|28011.1|28004.1|28021.1|28014.1|27998.6|27991.6|826
1654531200000|2022-06-06 16:00:00|28016.1|28009.1|27951.1|27944.1|28016.1|28009.1|27936.1|27929.1|1297
1654531500000|2022-06-06 16:05:00|27948.6|27941.6|27926.1|27919.1|27961.1|27954.1|27926.1|27919.1|310
1654531800000|2022-06-06 16:10:00|27931.1|27924.1|27928.6|27921.6|27946.1|27939.1|27916.1|27909.1|312
1654532100000|2022-06-06 16:15:00|27926.1|27919.1|27936.1|27929.1|27946.1|27939.1|27916.1|27909.1|138
1654532400000|2022-06-06 16:20:00|27941.1|27934.1|27931.1|27924.1|27951.1|27944.1|27931.1|27924.1|76
1654532700000|2022-06-06 16:25:00|27933.6|27926.6|27926.1|27919.1|27951.1|27944.1|27916.1|27909.1|558
1654533000000|2022-06-06 16:30:00|27923.6|27916.6|27951.1|27944.1|27951.1|27944.1|27906.1|27899.1|143
1654533300000|2022-06-06 16:35:00|27946.1|27939.1|27971.1|27964.1|27973.6|27966.6|27946.1|27939.1|94
1654533600000|2022-06-06 16:40:00|27968.6|27961.6|27981.1|27974.1|27983.6|27976.6|27961.1|27954.1|194
1654533900000|2022-06-06 16:45:00|27983.6|27976.6|27981.1|27974.1|27991.1|27984.1|27971.1|27964.1|280
1654534200000|2022-06-06 16:50:00|27978.6|27971.6|27991.1|27984.1|27991.1|27984.1|27956.1|27949.1|151
1654534500000|2022-06-06 16:55:00|27986.1|27979.1|28006.1|27999.1|28011.1|28004.1|27986.1|27979.1|150
1654534800000|2022-06-06 17:00:00|28003.6|27996.6|27993.6|27986.6|28011.1|28004.1|27991.1|27984.1|158
1654535100000|2022-06-06 17:05:00|27996.1|27989.1|28011.1|28004.1|28018.6|28011.6|27993.6|27986.6|102
1654535400000|2022-06-06 17:10:00|28013.6|28006.6|28001.1|27994.1|28021.1|28014.1|27988.6|27981.6|281
1654535700000|2022-06-06 17:15:00|27998.6|27991.6|27996.1|27989.1|28006.1|27999.1|27981.1|27974.1|85
1654536000000|2022-06-06 17:20:00|27993.6|27986.6|27986.1|27979.1|28001.1|27994.1|27978.6|27971.6|45
1654536300000|2022-06-06 17:25:00|27988.6|27981.6|27996.1|27989.1|28001.1|27994.1|27981.1|27974.1|54
1654536600000|2022-06-06 17:30:00|27991.1|27984.1|28003.6|27996.6|28011.1|28004.1|27988.6|27981.6|93
1654536900000|2022-06-06 17:35:00|28001.1|27994.1|28036.1|28029.1|28043.6|28036.6|28001.1|27994.1|195
1654537200000|2022-06-06 17:40:00|28033.6|28026.6|28046.1|28039.1|28056.1|28049.1|28031.1|28024.1|138
1654537500000|2022-06-06 17:45:00|28048.6|28041.6|28056.1|28049.1|28056.1|28049.1|28036.1|28029.1|107
1654537800000|2022-06-06 17:50:00|28058.6|28051.6|28051.1|28044.1|28066.1|28059.1|28051.1|28044.1|272
1654538100000|2022-06-06 17:55:00|28053.6|28046.6|28076.1|28069.1|28076.1|28069.1|28053.6|28046.6|94
1654538400000|2022-06-06 18:00:00|28073.6|28066.6|28066.1|28059.1|28073.6|28066.6|28061.1|28054.1|46
1654538700000|2022-06-06 18:05:00|28063.6|28056.6|28061.1|28054.1|28071.1|28064.1|28046.1|28039.1|125
1654539000000|2022-06-06 18:10:00|28058.6|28051.6|28046.1|28039.1|28066.1|28059.1|28046.1|28039.1|80
1654539300000|2022-06-06 18:15:00|28043.6|28036.6|28046.1|28039.1|28056.1|28049.1|28036.1|28029.1|101
1654539600000|2022-06-06 18:20:00|28043.6|28036.6|28021.1|28014.1|28046.1|28039.1|28008.6|28001.6|259
1654539900000|2022-06-06 18:25:00|28016.1|28009.1|28001.1|27994.1|28021.1|28014.1|27991.1|27984.1|177
1654540200000|2022-06-06 18:30:00|27998.6|27991.6|28001.1|27994.1|28011.1|28004.1|27991.1|27984.1|123
1654540500000|2022-06-06 18:35:00|28006.1|27999.1|27996.1|27989.1|28011.1|28004.1|27986.1|27979.1|332
1654540800000|2022-06-06 18:40:00|27993.6|27986.6|28016.1|28009.1|28021.1|28014.1|27991.1|27984.1|87
1654541100000|2022-06-06 18:45:00|28018.6|28011.6|28016.1|28009.1|28036.1|28029.1|28013.6|28006.6|160
1654541400000|2022-06-06 18:50:00|28013.6|28006.6|28006.1|27999.1|28013.6|28006.6|27971.1|27964.1|225
1654541700000|2022-06-06 18:55:00|28003.6|27996.6|28016.1|28009.1|28026.1|28019.1|27996.1|27989.1|178
1654542000000|2022-06-06 19:00:00|28018.6|28011.6|28011.1|28004.1|28021.1|28014.1|27998.6|27991.6|280
1654542300000|2022-06-06 19:05:00|28013.6|28006.6|27998.6|27991.6|28016.1|28009.1|27986.1|27979.1|259
1654542600000|2022-06-06 19:10:00|27996.1|27989.1|27991.1|27984.1|28001.1|27994.1|27976.1|27969.1|225
1654542900000|2022-06-06 19:15:00|27988.6|27981.6|27971.1|27964.1|28006.1|27999.1|27971.1|27964.1|181
1654543200000|2022-06-06 19:20:00|27966.1|27959.1|27996.1|27989.1|28006.1|27999.1|27961.1|27954.1|240
1654543500000|2022-06-06 19:25:00|27998.6|27991.6|28001.1|27994.1|28006.1|27999.1|27991.1|27984.1|134
1654543800000|2022-06-06 19:30:00|27998.6|27991.6|28001.1|27994.1|28016.1|28009.1|27991.1|27984.1|88
1654544100000|2022-06-06 19:35:00|27996.1|27989.1|27988.6|27981.6|28006.1|27999.1|27971.1|27964.1|79
1654544400000|2022-06-06 19:40:00|27986.1|27979.1|28026.1|28019.1|28028.6|28021.6|27981.1|27974.1|133
1654544700000|2022-06-06 19:45:00|28028.6|28021.6|28003.6|27996.6|28031.1|28024.1|27996.1|27989.1|148
1654545000000|2022-06-06 19:50:00|28001.1|27994.1|28041.1|28034.1|28043.6|28036.6|28001.1|27994.1|216
1654545300000|2022-06-06 19:55:00|28036.1|28029.1|28023.6|28016.6|28046.1|28039.1|28016.1|28009.1|637
1654545600000|2022-06-06 20:00:00|28026.1|28019.1|28026.1|28019.1|28026.1|28019.1|28016.1|28009.1|134
1654545900000|2022-06-06 20:05:00|28028.6|28021.6|28018.6|28011.6|28031.1|28024.1|28016.1|28009.1|21
1654546200000|2022-06-06 20:10:00|28021.1|28014.1|28021.1|28014.1|28026.1|28019.1|28016.1|28009.1|24
1654546500000|2022-06-06 20:15:00|28018.6|28011.6|28031.1|28024.1|28031.1|28024.1|28016.1|28009.1|3
1654546800000|2022-06-06 20:20:00|28036.1|28029.1|28033.6|28026.6|28036.1|28029.1|28031.1|28024.1|10
1654547100000|2022-06-06 20:25:00|28031.1|28024.1|28018.6|28011.6|28031.1|28024.1|28016.1|28009.1|9
1654547400000|2022-06-06 20:30:00|28023.6|28016.6|28028.6|28021.6|28031.1|28024.1|28023.6|28016.6|13
1654547700000|2022-06-06 20:35:00|28023.6|28016.6|28023.6|28016.6|28026.1|28019.1|28018.6|28011.6|8
1654548000000|2022-06-06 20:40:00|28021.1|28014.1|28026.1|28019.1|28028.6|28021.6|28021.1|28014.1|2
1654548300000|2022-06-06 20:45:00|28028.6|28021.6|28023.6|28016.6|28028.6|28021.6|28021.1|28014.1|39
1654548600000|2022-06-06 20:50:00|28026.1|28019.1|28043.6|28036.6|28046.1|28039.1|28026.1|28019.1|62
1654548900000|2022-06-06 20:55:00|28046.1|28039.1|28052.6|28037.6|28052.6|28041.6|28043.6|28035.1|26
1654549200000|2022-06-06 21:00:00|28050.1|28035.1|28035.1|28020.1|28055.1|28040.1|28035.1|28020.1|6
1654549500000|2022-06-06 21:05:00|28032.6|28017.6|28032.6|28017.6|28035.1|28020.1|28032.6|28017.6|0
1654549800000|2022-06-06 21:10:00|28035.1|28020.1|28035.1|28020.1|28035.1|28020.1|28035.1|28020.1|0
1654550100000|2022-06-06 21:15:00|28043.3|28013.3|28043.1|28013.1|28045.4|28015.4|28042.9|28012.9|20205
1654550400000|2022-06-06 21:20:00|28042.9|28012.9|28041.9|28011.9|28044.3|28014.3|28041|28011|0
1654550700000|2022-06-06 21:25:00|28041.7|28011.7|28042|28012|28043.5|28013.5|28041.6|28011.6|0
1654551000000|2022-06-06 21:30:00|28042.2|28012.2|28037.3|28007.3|28042.2|28012.2|28037.1|28007.1|0
1654551300000|2022-06-06 21:35:00|28036.1|28006.1|28037.6|28007.6|28040.1|28010.1|28035.5|28005.5|0
1654551600000|2022-06-06 21:40:00|28038.5|28008.5|28039.9|28009.9|28039.9|28009.9|28038.5|28008.5|0
1654551900000|2022-06-06 21:45:00|28040.9|28010.9|28042.2|28012.2|28042.9|28012.9|28040.9|28010.9|0
1654552200000|2022-06-06 21:50:00|28042.4|28012.4|28042.3|28012.3|28042.5|28012.5|28041.2|28011.2|0
1654552500000|2022-06-06 21:55:00|28042.2|28012.2|28037.9|28007.9|28044.6|28014.6|28037.4|28007.4|0
1654552800000|2022-06-06 22:00:00|28036.7|28006.7|28042.6|28027.6|28050.1|28035.1|28033.1|28003.1|21
1654553100000|2022-06-06 22:05:00|28045.1|28030.1|28042.6|28027.6|28055.1|28040.1|28040.1|28025.1|23
1654553400000|2022-06-06 22:10:00|28040.1|28025.1|28042.6|28027.6|28050.1|28035.1|28040.1|28025.1|6
1654553700000|2022-06-06 22:15:00|28045.1|28030.1|28042.6|28027.6|28050.1|28035.1|28040.1|28025.1|37
1654554000000|2022-06-06 22:20:00|28040.1|28025.1|28030.1|28015.1|28045.1|28030.1|28027.6|28012.6|28
1654554300000|2022-06-06 22:25:00|28032.6|28017.6|28050.1|28035.1|28050.1|28035.1|28032.6|28017.6|12
1654554600000|2022-06-06 22:30:00|28042.6|28027.6|28032.6|28017.6|28042.6|28027.6|28030.1|28015.1|12
1654554900000|2022-06-06 22:35:00|28035.1|28020.1|28022.6|28007.6|28035.1|28020.1|28020.1|28005.1|3
1654555500000|2022-06-06 22:45:00|28017.6|28002.6|28022.6|28007.6|28025.1|28010.1|28017.6|28002.6|2
1654556100000|2022-06-06 22:55:00|28025.1|28010.1|28022.6|28007.6|28025.1|28010.1|28022.6|28007.6|2
1654556400000|2022-06-06 23:00:00|28025.1|28010.1|28022.6|28007.6|28025.1|28010.1|28017.6|28002.6|12
1654556700000|2022-06-06 23:05:00|28025.1|28010.1|28032.6|28017.6|28032.6|28017.6|28025.1|28010.1|399
1654557000000|2022-06-06 23:10:00|28030.1|28015.1|28022.6|28007.6|28030.1|28015.1|28022.6|28007.6|2
1654557300000|2022-06-06 23:15:00|28025.1|28010.1|28020.1|28005.1|28025.1|28010.1|28015.1|28000.1|6
1654557600000|2022-06-06 23:20:00|28025.1|28010.1|28025.1|28010.1|28037.6|28022.6|28020.1|28005.1|30
1654557900000|2022-06-06 23:25:00|28027.6|28012.6|28025.1|28010.1|28032.6|28017.6|28025.1|28010.1|6
1654558200000|2022-06-06 23:30:00|28040.1|28025.1|28018.6|28011.6|28040.1|28029.1|28016.1|28009.1|21702
1654558500000|2022-06-06 23:35:00|28016.1|28009.1|28011.1|28004.1|28031.1|28024.1|28006.1|27999.1|555
1654558800000|2022-06-06 23:40:00|28006.1|27999.1|27991.1|27984.1|28011.1|28004.1|27988.6|27981.6|755
1654559100000|2022-06-06 23:45:00|27996.1|27989.1|28036.1|28029.1|28041.1|28034.1|27993.6|27986.6|812
1654559400000|2022-06-06 23:50:00|28038.6|28031.6|28031.1|28024.1|28041.1|28034.1|28011.1|28004.1|393
1654559700000|2022-06-06 23:55:00|28028.6|28021.6|27983.6|27976.6|28031.1|28024.1|27973.6|27966.6|390
1654560000000|2022-06-07 00:00:00|27986.1|27979.1|27921.1|27914.1|27986.1|27979.1|27901.1|27894.1|2270
1654560300000|2022-06-07 00:05:00|27918.6|27911.6|27901.1|27894.1|27951.1|27944.1|27896.1|27889.1|2292
1654560600000|2022-06-07 00:10:00|27898.6|27891.6|27911.1|27904.1|27921.1|27914.1|27886.1|27879.1|1231
1654560900000|2022-06-07 00:15:00|27906.1|27899.1|27916.1|27909.1|27916.1|27909.1|27891.1|27884.1|747
1654561200000|2022-06-07 00:20:00|27906.1|27899.1|27891.1|27884.1|27911.1|27904.1|27886.1|27879.1|2431
1654561500000|2022-06-07 00:25:00|27888.6|27881.6|27901.1|27894.1|27901.1|27894.1|27881.1|27874.1|1180
1654561800000|2022-06-07 00:30:00|27896.1|27889.1|27881.1|27874.1|27901.1|27894.1|27866.1|27859.1|1509
1654562100000|2022-06-07 00:35:00|27878.6|27871.6|27911.1|27904.1|27911.1|27904.1|27878.6|27871.6|234
1654562400000|2022-06-07 00:40:00|27916.1|27909.1|27961.1|27954.1|27966.1|27959.1|27911.1|27904.1|466
1654562700000|2022-06-07 00:45:00|27958.6|27951.6|27966.1|27959.1|27976.1|27969.1|27928.6|27921.6|546
1654563000000|2022-06-07 00:50:00|27971.1|27964.1|27961.1|27954.1|27981.1|27974.1|27948.6|27941.6|655
1654563300000|2022-06-07 00:55:00|27958.6|27951.6|27961.1|27954.1|27976.1|27969.1|27956.1|27949.1|1684
1654563600000|2022-06-07 01:00:00|27966.1|27959.1|27986.1|27979.1|27991.1|27984.1|27961.1|27954.1|580
1654563900000|2022-06-07 01:05:00|27991.1|27984.1|28016.1|28009.1|28031.1|28024.1|27983.6|27976.6|460
1654564200000|2022-06-07 01:10:00|28021.1|28014.1|28026.1|28019.1|28031.1|28024.1|28011.1|28004.1|468
1654564500000|2022-06-07 01:15:00|28023.6|28016.6|28046.1|28039.1|28051.1|28044.1|28018.6|28011.6|449
1654564800000|2022-06-07 01:20:00|28043.6|28036.6|28051.1|28044.1|28051.1|28044.1|28036.1|28029.1|337
1654565100000|2022-06-07 01:25:00|28048.6|28041.6|27921.1|27914.1|28051.1|28044.1|27901.1|27894.1|1269
1654565400000|2022-06-07 01:30:00|27916.1|27909.1|27981.1|27974.1|27986.1|27979.1|27908.6|27901.6|758
1654565700000|2022-06-07 01:35:00|27978.6|27971.6|27986.1|27979.1|27996.1|27989.1|27961.1|27954.1|349
1654566000000|2022-06-07 01:40:00|27981.1|27974.1|28031.1|28024.1|28048.6|28041.6|27981.1|27974.1|501
1654566300000|2022-06-07 01:45:00|28026.1|28019.1|28051.1|28044.1|28056.1|28049.1|28021.1|28014.1|457
1654566600000|2022-06-07 01:50:00|28056.1|28049.1|28048.6|28041.6|28066.1|28059.1|28041.1|28034.1|292
1654566900000|2022-06-07 01:55:00|28046.1|28039.1|28038.6|28031.6|28051.1|28044.1|28013.6|28006.6|314
1654567200000|2022-06-07 02:00:00|28036.1|28029.1|28046.1|28039.1|28056.1|28049.1|28031.1|28024.1|322
1654567500000|2022-06-07 02:05:00|28048.6|28041.6|28036.1|28029.1|28056.1|28049.1|28031.1|28024.1|227
1654567800000|2022-06-07 02:10:00|28038.6|28031.6|28036.1|28029.1|28046.1|28039.1|28028.6|28021.6|569
1654568100000|2022-06-07 02:15:00|28038.6|28031.6|28031.1|28024.1|28041.1|28034.1|28026.1|28019.1|223
1654568400000|2022-06-07 02:20:00|28036.1|28029.1|28046.1|28039.1|28053.6|28046.6|28031.1|28024.1|157
1654568700000|2022-06-07 02:25:00|28051.1|28044.1|28036.1|28029.1|28051.1|28044.1|28036.1|28029.1|207
1654569000000|2022-06-07 02:30:00|28033.6|28026.6|28026.1|28019.1|28036.1|28029.1|28016.1|28009.1|138
1654569300000|2022-06-07 02:35:00|28028.6|28021.6|28016.1|28009.1|28031.1|28024.1|28011.1|28004.1|310
1654569600000|2022-06-07 02:40:00|28013.6|28006.6|28016.1|28009.1|28021.1|28014.1|28011.1|28004.1|113
1654569900000|2022-06-07 02:45:00|28018.6|28011.6|28026.1|28019.1|28033.6|28026.6|28001.1|27994.1|230
1654570200000|2022-06-07 02:50:00|28028.6|28021.6|28036.1|28029.1|28046.1|28039.1|28026.1|28019.1|167
1654570500000|2022-06-07 02:55:00|28033.6|28026.6|28038.6|28031.6|28043.6|28036.6|28026.1|28019.1|126
1654570800000|2022-06-07 03:00:00|28041.1|28034.1|28036.1|28029.1|28041.1|28034.1|28033.6|28026.6|184
1654571100000|2022-06-07 03:05:00|28038.6|28031.6|28036.1|28029.1|28051.1|28044.1|28036.1|28029.1|262
1654571400000|2022-06-07 03:10:00|28038.6|28031.6|28056.1|28049.1|28056.1|28049.1|28036.1|28029.1|195
1654571700000|2022-06-07 03:15:00|28061.1|28054.1|28086.1|28079.1|28088.6|28081.6|28056.1|28049.1|299
1654572000000|2022-06-07 03:20:00|28083.6|28076.6|28096.1|28089.1|28096.1|28089.1|28081.1|28074.1|440
1654572300000|2022-06-07 03:25:00|28093.6|28086.6|28086.1|28079.1|28101.1|28094.1|28081.1|28074.1|579
1654572600000|2022-06-07 03:30:00|28083.6|28076.6|28078.6|28071.6|28091.1|28084.1|28056.1|28049.1|315
1654572900000|2022-06-07 03:35:00|28081.1|28074.1|28088.6|28081.6|28096.1|28089.1|28066.1|28059.1|267
1654573200000|2022-06-07 03:40:00|28091.1|28084.1|28091.1|28084.1|28093.6|28086.6|28086.1|28079.1|129
1654573500000|2022-06-07 03:45:00|28093.6|28086.6|28091.1|28084.1|28096.1|28089.1|28076.1|28069.1|229
1654573800000|2022-06-07 03:50:00|28086.1|28079.1|28101.1|28094.1|28106.1|28099.1|28081.1|28074.1|222
1654574100000|2022-06-07 03:55:00|28098.6|28091.6|28078.6|28071.6|28101.1|28094.1|28071.1|28064.1|323
1654574400000|2022-06-07 04:00:00|28076.1|28069.1|28076.1|28069.1|28086.1|28079.1|28076.1|28069.1|201
1654574700000|2022-06-07 04:05:00|28073.6|28066.6|28076.1|28069.1|28081.1|28074.1|28071.1|28064.1|107
1654575000000|2022-06-07 04:10:00|28078.6|28071.6|28066.1|28059.1|28086.1|28079.1|28066.1|28059.1|308
1654575300000|2022-06-07 04:15:00|28068.6|28061.6|28071.1|28064.1|28073.6|28066.6|28061.1|28054.1|102
1654575600000|2022-06-07 04:20:00|28066.1|28059.1|28071.1|28064.1|28071.1|28064.1|28061.1|28054.1|178
1654575900000|2022-06-07 04:25:00|28073.6|28066.6|28076.1|28069.1|28076.1|28069.1|28066.1|28059.1|111
1654576200000|2022-06-07 04:30:00|28073.6|28066.6|28036.1|28029.1|28076.1|28069.1|28036.1|28029.1|403
1654576500000|2022-06-07 04:35:00|28038.6|28031.6|28051.1|28044.1|28061.1|28054.1|28036.1|28029.1|234
1654576800000|2022-06-07 04:40:00|28053.6|28046.6|28046.1|28039.1|28056.1|28049.1|28043.6|28036.6|582
1654577100000|2022-06-07 04:45:00|28048.6|28041.6|28043.6|28036.6|28051.1|28044.1|28041.1|28034.1|190
1654577400000|2022-06-07 04:50:00|28041.1|28034.1|28033.6|28026.6|28043.6|28036.6|28031.1|28024.1|200
1654577700000|2022-06-07 04:55:00|28031.1|28024.1|28036.1|28029.1|28046.1|28039.1|28031.1|28024.1|268
1654578000000|2022-06-07 05:00:00|28038.6|28031.6|28041.1|28034.1|28051.1|28044.1|28036.1|28029.1|149
1654578300000|2022-06-07 05:05:00|28036.1|28029.1|28016.1|28009.1|28036.1|28029.1|28016.1|28009.1|448
1654578600000|2022-06-07 05:10:00|28011.1|28004.1|27991.1|27984.1|28011.1|28004.1|27986.1|27979.1|442
1654578900000|2022-06-07 05:15:00|27986.1|27979.1|27991.1|27984.1|28001.1|27994.1|27986.1|27979.1|210
1654579200000|2022-06-07 05:20:00|27988.6|27981.6|27961.1|27954.1|27991.1|27984.1|27958.6|27951.6|417
1654579500000|2022-06-07 05:25:00|27956.1|27949.1|27938.6|27931.6|27961.1|27954.1|27936.1|27929.1|383
1654579800000|2022-06-07 05:30:00|27941.1|27934.1|27951.1|27944.1|27956.1|27949.1|27936.1|27929.1|315
1654580100000|2022-06-07 05:35:00|27948.6|27941.6|27936.1|27929.1|27956.1|27949.1|27936.1|27929.1|294
1654580400000|2022-06-07 05:40:00|27938.6|27931.6|27941.1|27934.1|27951.1|27944.1|27936.1|27929.1|354
1654580700000|2022-06-07 05:45:00|27936.1|27929.1|27933.6|27926.6|27941.1|27934.1|27926.1|27919.1|227
1654581000000|2022-06-07 05:50:00|27936.1|27929.1|27951.1|27944.1|27951.1|27944.1|27931.1|27924.1|839
1654581300000|2022-06-07 05:55:00|27948.6|27941.6|27956.1|27949.1|27961.1|27954.1|27943.6|27936.6|850
1654581600000|2022-06-07 06:00:00|27958.6|27951.6|28006.1|27999.1|28011.1|28004.1|27956.1|27949.1|4149
1654581900000|2022-06-07 06:05:00|28003.6|27996.6|27988.6|27981.6|28006.1|27999.1|27976.1|27969.1|1486
1654582200000|2022-06-07 06:10:00|27991.1|27984.1|28011.1|28004.1|28016.1|28009.1|27986.1|27979.1|1305
1654582500000|2022-06-07 06:15:00|28016.1|28009.1|28026.1|28019.1|28031.1|28024.1|28016.1|28009.1|313
1654582800000|2022-06-07 06:20:00|28028.6|28021.6|28031.1|28024.1|28036.1|28029.1|28021.1|28014.1|834
1654583100000|2022-06-07 06:25:00|28028.6|28021.6|28046.1|28039.1|28046.1|28039.1|28026.1|28019.1|179
1654583400000|2022-06-07 06:30:00|28048.6|28041.6|28036.1|28029.1|28051.1|28044.1|28033.6|28026.6|101
1654583700000|2022-06-07 06:35:00|28031.1|28024.1|28028.6|28021.6|28036.1|28029.1|28026.1|28019.1|40
1654584000000|2022-06-07 06:40:00|28031.1|28024.1|28018.6|28011.6|28038.6|28031.6|28018.6|28011.6|23
1654584300000|2022-06-07 06:45:00|28021.1|28014.1|28011.1|28004.1|28021.1|28014.1|27993.6|27986.6|95
1654584600000|2022-06-07 06:50:00|28008.6|28001.6|28018.6|28011.6|28023.6|28016.6|28008.6|28001.6|36
1654584900000|2022-06-07 06:55:00|28016.1|28009.1|27996.1|27989.1|28016.1|28009.1|27996.1|27989.1|78
1654585200000|2022-06-07 07:00:00|27998.6|27991.6|28013.6|28006.6|28036.1|28029.1|27996.1|27989.1|136
1654585500000|2022-06-07 07:05:00|28016.1|28009.1|28023.6|28016.6|28028.6|28021.6|27993.6|27986.6|173
1654585800000|2022-06-07 07:10:00|28026.1|28019.1|28056.1|28049.1|28056.1|28049.1|28018.6|28011.6|408
1654586100000|2022-06-07 07:15:00|28058.6|28051.6|28023.6|28016.6|28068.6|28061.6|28016.1|28009.1|116
1654586400000|2022-06-07 07:20:00|28021.1|28014.1|28033.6|28026.6|28036.1|28029.1|28011.1|28004.1|95
1654586700000|2022-06-07 07:25:00|28036.1|28029.1|28031.1|28024.1|28048.6|28041.6|28028.6|28021.6|136
1654587000000|2022-06-07 07:30:00|28038.6|28031.6|28036.1|28029.1|28053.6|28046.6|28031.1|28024.1|243
1654587300000|2022-06-07 07:35:00|28033.6|28026.6|28006.1|27999.1|28033.6|28026.6|28001.1|27994.1|117
1654587600000|2022-06-07 07:40:00|28003.6|27996.6|28036.1|28029.1|28038.6|28031.6|28003.6|27996.6|96
1654587900000|2022-06-07 07:45:00|28033.6|28026.6|28051.1|28044.1|28061.1|28054.1|28033.6|28026.6|148
1654588200000|2022-06-07 07:50:00|28046.1|28039.1|28031.1|28024.1|28056.1|28049.1|28031.1|28024.1|111
1654588500000|2022-06-07 07:55:00|28033.6|28026.6|28021.1|28014.1|28041.1|28034.1|28016.1|28009.1|119
1654588800000|2022-06-07 08:00:00|28023.6|28016.6|28023.6|28016.6|28041.1|28034.1|28016.1|28009.1|308
1654589100000|2022-06-07 08:05:00|28026.1|28019.1|28021.1|28014.1|28046.1|28039.1|28016.1|28009.1|161
1654589400000|2022-06-07 08:10:00|28023.6|28016.6|28016.1|28009.1|28031.1|28024.1|28016.1|28009.1|119
1654589700000|2022-06-07 08:15:00|28011.1|28004.1|28001.1|27994.1|28011.1|28004.1|27986.1|27979.1|146
1654590000000|2022-06-07 08:20:00|28003.6|27996.6|28001.1|27994.1|28011.1|28004.1|27988.6|27981.6|226
1654590300000|2022-06-07 08:25:00|27998.6|27991.6|27991.1|27984.1|28011.1|28004.1|27991.1|27984.1|89
1654590600000|2022-06-07 08:30:00|27996.1|27989.1|28006.1|27999.1|28011.1|28004.1|27991.1|27984.1|69
1654590900000|2022-06-07 08:35:00|28003.6|27996.6|28021.1|28014.1|28026.1|28019.1|28001.1|27994.1|54
1654591200000|2022-06-07 08:40:00|28018.6|28011.6|28006.1|27999.1|28021.1|28014.1|28001.1|27994.1|127
1654591500000|2022-06-07 08:45:00|28008.6|28001.6|28001.1|27994.1|28011.1|28004.1|28001.1|27994.1|57
1654591800000|2022-06-07 08:50:00|27996.1|27989.1|27991.1|27984.1|28001.1|27994.1|27981.1|27974.1|239
1654592100000|2022-06-07 08:55:00|27988.6|27981.6|27986.1|27979.1|27991.1|27984.1|27981.1|27974.1|228
1654592400000|2022-06-07 09:00:00|27981.1|27974.1|27956.1|27949.1|27986.1|27979.1|27951.1|27944.1|228
1654592700000|2022-06-07 09:05:00|27953.6|27946.6|27956.1|27949.1|27966.1|27959.1|27946.1|27939.1|173
1654593000000|2022-06-07 09:10:00|27958.6|27951.6|27956.1|27949.1|27966.1|27959.1|27946.1|27939.1|74
1654593300000|2022-06-07 09:15:00|27953.6|27946.6|27961.1|27954.1|27966.1|27959.1|27946.1|27939.1|1082
1654593600000|2022-06-07 09:20:00|27963.6|27956.6|27971.1|27964.1|27976.1|27969.1|27961.1|27954.1|39
1654593900000|2022-06-07 09:25:00|27973.6|27966.6|27986.1|27979.1|27986.1|27979.1|27971.1|27964.1|162
1654594200000|2022-06-07 09:30:00|27991.1|27984.1|27996.1|27989.1|28001.1|27994.1|27981.1|27974.1|80
1654594500000|2022-06-07 09:35:00|27998.6|27991.6|27986.1|27979.1|28001.1|27994.1|27986.1|27979.1|42
1654594800000|2022-06-07 09:40:00|27981.1|27974.1|27986.1|27979.1|27991.1|27984.1|27966.1|27959.1|251
1654595100000|2022-06-07 09:45:00|27983.6|27976.6|27996.1|27989.1|27996.1|27989.1|27981.1|27974.1|1024
1654595400000|2022-06-07 09:50:00|27998.6|27991.6|27983.6|27976.6|27998.6|27991.6|27981.1|27974.1|144
1654595700000|2022-06-07 09:55:00|27981.1|27974.1|27981.1|27974.1|27993.6|27986.6|27978.6|27971.6|135
1654596000000|2022-06-07 10:00:00|27986.1|27979.1|27996.1|27989.1|28001.1|27994.1|27981.1|27974.1|147
1654596300000|2022-06-07 10:05:00|28001.1|27994.1|27996.1|27989.1|28001.1|27994.1|27993.6|27986.6|101
1654596600000|2022-06-07 10:10:00|27993.6|27986.6|27996.1|27989.1|28001.1|27994.1|27991.1|27984.1|78
1654596900000|2022-06-07 10:15:00|27993.6|27986.6|27953.6|27946.6|27993.6|27986.6|27953.6|27946.6|81
1654597200000|2022-06-07 10:20:00|27951.1|27944.1|27966.1|27959.1|27966.1|27959.1|27946.1|27939.1|2414
1654597500000|2022-06-07 10:25:00|27963.6|27956.6|27981.1|27974.1|27986.1|27979.1|27963.6|27956.6|78
1654597800000|2022-06-07 10:30:00|27983.6|27976.6|27996.1|27989.1|28001.1|27994.1|27981.1|27974.1|93
1654598100000|2022-06-07 10:35:00|27993.6|27986.6|28001.1|27994.1|28011.1|28004.1|27991.1|27984.1|94
1654598400000|2022-06-07 10:40:00|27998.6|27991.6|27988.6|27981.6|28001.1|27994.1|27986.1|27979.1|52
1654598700000|2022-06-07 10:45:00|27991.1|27984.1|28001.1|27994.1|28006.1|27999.1|27986.1|27979.1|807
1654599000000|2022-06-07 10:50:00|28003.6|27996.6|28006.1|27999.1|28011.1|28004.1|27996.1|27989.1|89
1654599300000|2022-06-07 10:55:00|28003.6|27996.6|27948.6|27941.6|28011.1|28004.1|27931.1|27924.1|784
1654599600000|2022-06-07 11:00:00|27951.1|27944.1|27976.1|27969.1|27976.1|27969.1|27946.1|27939.1|167
1654599900000|2022-06-07 11:05:00|27973.6|27966.6|27921.1|27914.1|27978.6|27971.6|27921.1|27914.1|314
1654600200000|2022-06-07 11:10:00|27918.6|27911.6|27896.1|27889.1|27921.1|27914.1|27886.1|27879.1|342
1654600500000|2022-06-07 11:15:00|27893.6|27886.6|27936.1|27929.1|27938.6|27931.6|27886.1|27879.1|126
1654600800000|2022-06-07 11:20:00|27933.6|27926.6|27941.1|27934.1|27943.6|27936.6|27921.1|27914.1|99
1654601100000|2022-06-07 11:25:00|27946.1|27939.1|27966.1|27959.1|27971.1|27964.1|27936.1|27929.1|390
1654601400000|2022-06-07 11:30:00|27963.6|27956.6|27976.1|27969.1|27981.1|27974.1|27961.1|27954.1|237
1654601700000|2022-06-07 11:35:00|27973.6|27966.6|27971.1|27964.1|27976.1|27969.1|27966.1|27959.1|143
1654602000000|2022-06-07 11:40:00|27973.6|27966.6|27951.1|27944.1|27973.6|27966.6|27951.1|27944.1|72
1654602300000|2022-06-07 11:45:00|27956.1|27949.1|27966.1|27959.1|27966.1|27959.1|27956.1|27949.1|20
1654602600000|2022-06-07 11:50:00|27963.6|27956.6|27946.1|27939.1|27966.1|27959.1|27941.1|27934.1|62
1654602900000|2022-06-07 11:55:00|27948.6|27941.6|27946.1|27939.1|27951.1|27944.1|27941.1|27934.1|93
1654603200000|2022-06-07 12:00:00|27951.1|27944.1|27931.1|27924.1|27961.1|27954.1|27931.1|27924.1|92
1654603500000|2022-06-07 12:05:00|27928.6|27921.6|27931.1|27924.1|27943.6|27936.6|27926.1|27919.1|64
1654603800000|2022-06-07 12:10:00|27936.1|27929.1|27931.1|27924.1|27936.1|27929.1|27916.1|27909.1|689
1654604100000|2022-06-07 12:15:00|27936.1|27929.1|27918.6|27911.6|27936.1|27929.1|27911.1|27904.1|117
1654604400000|2022-06-07 12:20:00|27921.1|27914.1|27941.1|27934.1|27946.1|27939.1|27916.1|27909.1|49
1654604700000|2022-06-07 12:25:00|27938.6|27931.6|27936.1|27929.1|27941.1|27934.1|27931.1|27924.1|35
1654605000000|2022-06-07 12:30:00|27938.6|27931.6|27931.1|27924.1|27938.6|27931.6|27911.1|27904.1|65
1654605300000|2022-06-07 12:35:00|27936.1|27929.1|27911.1|27904.1|27936.1|27929.1|27906.1|27899.1|110
1654605600000|2022-06-07 12:40:00|27908.6|27901.6|27916.1|27909.1|27916.1|27909.1|27896.1|27889.1|143
1654605900000|2022-06-07 12:45:00|27913.6|27906.6|27916.1|27909.1|27928.6|27921.6|27911.1|27904.1|365
1654606200000|2022-06-07 12:50:00|27911.1|27904.1|27911.1|27904.1|27926.1|27919.1|27901.1|27894.1|82
1654606500000|2022-06-07 12:55:00|27913.6|27906.6|27906.1|27899.1|27921.1|27914.1|27906.1|27899.1|116
1654606800000|2022-06-07 13:00:00|27911.1|27904.1|27916.1|27909.1|27916.1|27909.1|27906.1|27899.1|96
1654607100000|2022-06-07 13:05:00|27913.6|27906.6|27906.1|27899.1|27921.1|27914.1|27901.1|27894.1|134
1654607400000|2022-06-07 13:10:00|27911.1|27904.1|27906.1|27899.1|27911.1|27904.1|27891.1|27884.1|315
1654607700000|2022-06-07 13:15:00|27911.1|27904.1|27916.1|27909.1|27923.6|27916.6|27906.1|27899.1|323
1654608000000|2022-06-07 13:20:00|27913.6|27906.6|27916.1|27909.1|27926.1|27919.1|27911.1|27904.1|180
1654608300000|2022-06-07 13:25:00|27918.6|27911.6|27933.6|27926.6|27936.1|27929.1|27913.6|27906.6|120
1654608600000|2022-06-07 13:30:00|27931.1|27924.1|27961.1|27954.1|27971.1|27964.1|27916.1|27909.1|1315
1654608900000|2022-06-07 13:35:00|27963.6|27956.6|27976.1|27969.1|27996.1|27989.1|27961.1|27954.1|868
1654609200000|2022-06-07 13:40:00|27978.6|27971.6|27993.6|27986.6|28001.1|27994.1|27971.1|27964.1|487
1654609500000|2022-06-07 13:45:00|27996.1|27989.1|27988.6|27981.6|28006.1|27999.1|27976.1|27969.1|347
1654609800000|2022-06-07 13:50:00|27991.1|27984.1|28001.1|27994.1|28021.1|28014.1|27986.1|27979.1|289
1654610100000|2022-06-07 13:55:00|28006.1|27999.1|27988.6|27981.6|28016.1|28009.1|27981.1|27974.1|497
1654610400000|2022-06-07 14:00:00|27991.1|27984.1|28011.1|28004.1|28011.1|28004.1|27981.1|27974.1|733
1654610700000|2022-06-07 14:05:00|28013.6|28006.6|27996.1|27989.1|28021.1|28014.1|27986.1|27979.1|1564
1654611000000|2022-06-07 14:10:00|27998.6|27991.6|27996.1|27989.1|28003.6|27996.6|27981.1|27974.1|139
1654611300000|2022-06-07 14:15:00|27993.6|27986.6|27991.1|27984.1|28003.6|27996.6|27981.1|27974.1|159
1654611600000|2022-06-07 14:20:00|27996.1|27989.1|28006.1|27999.1|28028.6|28021.6|27986.1|27979.1|176
1654611900000|2022-06-07 14:25:00|28008.6|28001.6|28051.1|28044.1|28061.1|28054.1|28001.1|27994.1|353
1654612200000|2022-06-07 14:30:00|28053.6|28046.6|28086.1|28079.1|28091.1|28084.1|28046.1|28039.1|353
1654612500000|2022-06-07 14:35:00|28088.6|28081.6|28116.1|28109.1|28121.1|28114.1|28081.1|28074.1|1013
1654612800000|2022-06-07 14:40:00|28118.6|28111.6|28126.1|28119.1|28136.1|28129.1|28111.1|28104.1|462
1654613100000|2022-06-07 14:45:00|28131.1|28124.1|28141.1|28134.1|28146.1|28139.1|28121.1|28114.1|238
1654613400000|2022-06-07 14:50:00|28138.6|28131.6|28136.1|28129.1|28146.1|28139.1|28131.1|28124.1|265
1654613700000|2022-06-07 14:55:00|28131.1|28124.1|28116.1|28109.1|28136.1|28129.1|28111.1|28104.1|597
1654614000000|2022-06-07 15:00:00|28118.6|28111.6|28111.1|28104.1|28126.1|28119.1|28111.1|28104.1|238
1654614300000|2022-06-07 15:05:00|28113.6|28106.6|28111.1|28104.1|28116.1|28109.1|28096.1|28089.1|233
1654614600000|2022-06-07 15:10:00|28116.1|28109.1|28126.1|28119.1|28126.1|28119.1|28111.1|28104.1|198
1654614900000|2022-06-07 15:15:00|28123.6|28116.6|28106.1|28099.1|28126.1|28119.1|28101.1|28094.1|138
1654615200000|2022-06-07 15:20:00|28108.6|28101.6|28086.1|28079.1|28111.1|28104.1|28086.1|28079.1|147
1654615500000|2022-06-07 15:25:00|28088.6|28081.6|28091.1|28084.1|28101.1|28094.1|28081.1|28074.1|219
1654615800000|2022-06-07 15:30:00|28086.1|28079.1|28096.1|28089.1|28101.1|28094.1|28076.1|28069.1|211
1654616100000|2022-06-07 15:35:00|28093.6|28086.6|28106.1|28099.1|28106.1|28099.1|28086.1|28079.1|230
1654616400000|2022-06-07 15:40:00|28103.6|28096.6|28108.6|28101.6|28116.1|28109.1|28096.1|28089.1|164
1654616700000|2022-06-07 15:45:00|28106.1|28099.1|28081.1|28074.1|28118.6|28111.6|28081.1|28074.1|160
1654617000000|2022-06-07 15:50:00|28083.6|28076.6|28088.6|28081.6|28101.1|28094.1|28081.1|28074.1|156
1654617300000|2022-06-07 15:55:00|28091.1|28084.1|28116.1|28109.1|28116.1|28109.1|28086.1|28079.1|98
1654617600000|2022-06-07 16:00:00|28121.1|28114.1|28111.1|28104.1|28126.1|28119.1|28111.1|28104.1|63
1654617900000|2022-06-07 16:05:00|28108.6|28101.6|28101.1|28094.1|28111.1|28104.1|28091.1|28084.1|121
1654618200000|2022-06-07 16:10:00|28103.6|28096.6|28106.1|28099.1|28111.1|28104.1|28101.1|28094.1|138
1654618500000|2022-06-07 16:15:00|28108.6|28101.6|28086.1|28079.1|28111.1|28104.1|28081.1|28074.1|265
1654618800000|2022-06-07 16:20:00|28091.1|28084.1|28091.1|28084.1|28096.1|28089.1|28081.1|28074.1|61
1654619100000|2022-06-07 16:25:00|28093.6|28086.6|28101.1|28094.1|28111.1|28104.1|28091.1|28084.1|100
1654619400000|2022-06-07 16:30:00|28103.6|28096.6|28116.1|28109.1|28126.1|28119.1|28091.1|28084.1|120
1654619700000|2022-06-07 16:35:00|28113.6|28106.6|28121.1|28114.1|28126.1|28119.1|28106.1|28099.1|74
1654620000000|2022-06-07 16:40:00|28123.6|28116.6|28126.1|28119.1|28141.1|28134.1|28121.1|28114.1|138
1654620300000|2022-06-07 16:45:00|28128.6|28121.6|28126.1|28119.1|28136.1|28129.1|28126.1|28119.1|88
1654620600000|2022-06-07 16:50:00|28128.6|28121.6|28131.1|28124.1|28136.1|28129.1|28111.1|28104.1|87
1654620900000|2022-06-07 16:55:00|28133.6|28126.6|28131.1|28124.1|28136.1|28129.1|28126.1|28119.1|830
1654621200000|2022-06-07 17:00:00|28126.1|28119.1|28136.1|28129.1|28141.1|28134.1|28126.1|28119.1|161
1654621500000|2022-06-07 17:05:00|28138.6|28131.6|28141.1|28134.1|28141.1|28134.1|28126.1|28119.1|149
1654621800000|2022-06-07 17:10:00|28146.1|28139.1|28141.1|28134.1|28146.1|28139.1|28131.1|28124.1|216
1654622100000|2022-06-07 17:15:00|28143.6|28136.6|28141.1|28134.1|28148.6|28141.6|28136.1|28129.1|129
1654622400000|2022-06-07 17:20:00|28136.1|28129.1|28136.1|28129.1|28146.1|28139.1|28131.1|28124.1|71
1654622700000|2022-06-07 17:25:00|28138.6|28131.6|28136.1|28129.1|28141.1|28134.1|28128.6|28121.6|75
1654623000000|2022-06-07 17:30:00|28138.6|28131.6|28136.1|28129.1|28141.1|28134.1|28126.1|28119.1|150
1654623300000|2022-06-07 17:35:00|28141.1|28134.1|28138.6|28131.6|28141.1|28134.1|28126.1|28119.1|240
1654623600000|2022-06-07 17:40:00|28141.1|28134.1|28131.1|28124.1|28141.1|28134.1|28126.1|28119.1|37
1654623900000|2022-06-07 17:45:00|28128.6|28121.6|28131.1|28124.1|28141.1|28134.1|28121.1|28114.1|58
1654624200000|2022-06-07 17:50:00|28128.6|28121.6|28131.1|28124.1|28141.1|28134.1|28126.1|28119.1|70
1654624500000|2022-06-07 17:55:00|28128.6|28121.6|28123.6|28116.6|28131.1|28124.1|28121.1|28114.1|63
1654624800000|2022-06-07 18:00:00|28126.1|28119.1|28133.6|28126.6|28136.1|28129.1|28116.1|28109.1|61
1654625100000|2022-06-07 18:05:00|28131.1|28124.1|28161.1|28154.1|28166.1|28159.1|28131.1|28124.1|223
1654625400000|2022-06-07 18:10:00|28163.6|28156.6|28166.1|28159.1|28171.1|28164.1|28156.1|28149.1|101
1654625700000|2022-06-07 18:15:00|28168.6|28161.6|28163.6|28156.6|28176.1|28169.1|28161.1|28154.1|213
1654626000000|2022-06-07 18:20:00|28166.1|28159.1|28163.6|28156.6|28166.1|28159.1|28161.1|28154.1|40
1654626300000|2022-06-07 18:25:00|28166.1|28159.1|28171.1|28164.1|28176.1|28169.1|28156.1|28149.1|39
1654626600000|2022-06-07 18:30:00|28173.6|28166.6|28183.6|28176.6|28188.6|28181.6|28166.1|28159.1|109
1654626900000|2022-06-07 18:35:00|28181.1|28174.1|28176.1|28169.1|28186.1|28179.1|28176.1|28169.1|47
1654627200000|2022-06-07 18:40:00|28173.6|28166.6|28141.1|28134.1|28176.1|28169.1|28136.1|28129.1|300
1654627500000|2022-06-07 18:45:00|28143.6|28136.6|28141.1|28134.1|28156.1|28149.1|28131.1|28124.1|125
1654627800000|2022-06-07 18:50:00|28138.6|28131.6|28146.1|28139.1|28151.1|28144.1|28133.6|28126.6|221
1654628100000|2022-06-07 18:55:00|28141.1|28134.1|28161.1|28154.1|28166.1|28159.1|28136.1|28129.1|245
1654628400000|2022-06-07 19:00:00|28156.1|28149.1|28166.1|28159.1|28171.1|28164.1|28156.1|28149.1|222
1654628700000|2022-06-07 19:05:00|28171.1|28164.1|28171.1|28164.1|28181.1|28174.1|28161.1|28154.1|97
1654629000000|2022-06-07 19:10:00|28173.6|28166.6|28166.1|28159.1|28176.1|28169.1|28151.1|28144.1|186
1654629300000|2022-06-07 19:15:00|28168.6|28161.6|28181.1|28174.1|28186.1|28179.1|28166.1|28159.1|134
1654629600000|2022-06-07 19:20:00|28183.6|28176.6|28181.1|28174.1|28191.1|28184.1|28176.1|28169.1|155
1654629900000|2022-06-07 19:25:00|28186.1|28179.1|28191.1|28184.1|28191.1|28184.1|28176.1|28169.1|84
1654630200000|2022-06-07 19:30:00|28188.6|28181.6|28198.6|28191.6|28201.1|28194.1|28181.1|28174.1|126
1654630500000|2022-06-07 19:35:00|28196.1|28189.1|28216.1|28209.1|28216.1|28209.1|28196.1|28189.1|172
1654630800000|2022-06-07 19:40:00|28211.1|28204.1|28206.1|28199.1|28216.1|28209.1|28201.1|28194.1|234
1654631100000|2022-06-07 19:45:00|28201.1|28194.1|28206.1|28199.1|28211.1|28204.1|28201.1|28194.1|155
1654631400000|2022-06-07 19:50:00|28208.6|28201.6|28216.1|28209.1|28221.1|28214.1|28201.1|28194.1|494
1654631700000|2022-06-07 19:55:00|28213.6|28206.6|28216.1|28209.1|28216.1|28209.1|28196.1|28189.1|713
1654632000000|2022-06-07 20:00:00|28211.1|28204.1|28196.1|28189.1|28211.1|28204.1|28191.1|28184.1|543
1654632300000|2022-06-07 20:05:00|28201.1|28194.1|28206.1|28199.1|28211.1|28204.1|28201.1|28194.1|120
1654632600000|2022-06-07 20:10:00|28201.1|28194.1|28201.1|28194.1|28203.6|28196.6|28201.1|28194.1|5
1654632900000|2022-06-07 20:15:00|28203.6|28196.6|28198.6|28191.6|28203.6|28196.6|28196.1|28189.1|38
1654633200000|2022-06-07 20:20:00|28201.1|28194.1|28201.1|28194.1|28203.6|28196.6|28198.6|28191.6|42
1654633500000|2022-06-07 20:25:00|28203.6|28196.6|28198.6|28191.6|28203.6|28196.6|28196.1|28189.1|70
1654633800000|2022-06-07 20:30:00|28196.1|28189.1|28198.6|28191.6|28198.6|28191.6|28191.1|28184.1|42
1654634100000|2022-06-07 20:35:00|28196.1|28189.1|28191.1|28184.1|28201.1|28194.1|28191.1|28184.1|12
1654634400000|2022-06-07 20:40:00|28193.6|28186.6|28191.1|28184.1|28196.1|28189.1|28191.1|28184.1|35
1654634700000|2022-06-07 20:45:00|28193.6|28186.6|28171.1|28164.1|28193.6|28186.6|28171.1|28164.1|45
1654635000000|2022-06-07 20:50:00|28166.1|28159.1|28166.1|28159.1|28176.1|28169.1|28161.1|28154.1|444
1654635300000|2022-06-07 20:55:00|28161.1|28154.1|28165.1|28150.1|28165.1|28154.1|28153.6|28146.6|25
1654635600000|2022-06-07 21:00:00|28162.6|28147.6|28140.1|28125.1|28162.6|28147.6|28122.6|28107.6|10
1654636200000|2022-06-07 21:10:00|28142.6|28127.6|28142.6|28127.6|28142.6|28127.6|28142.6|28127.6|0
1654636500000|2022-06-07 21:15:00|28147.8|28117.8|28149.4|28119.4|28149.4|28119.4|28146.4|28116.4|6342
1654636800000|2022-06-07 21:20:00|28148.7|28118.7|28150.4|28120.4|28150.5|28120.5|28148.7|28118.7|0
1654637100000|2022-06-07 21:25:00|28149|28119|28150.5|28120.5|28150.5|28120.5|28147.1|28117.1|0
1654637400000|2022-06-07 21:30:00|28151.4|28121.4|28153.7|28123.7|28154.7|28124.7|28151.2|28121.2|0
1654637700000|2022-06-07 21:35:00|28154.5|28124.5|28156.9|28126.9|28158.3|28128.3|28154.5|28124.5|0
1654638000000|2022-06-07 21:40:00|28156.4|28126.4|28155.5|28125.5|28156.4|28126.4|28153.5|28123.5|0
1654638300000|2022-06-07 21:45:00|28155.7|28125.7|28154.2|28124.2|28155.7|28125.7|28153.5|28123.5|0
1654638600000|2022-06-07 21:50:00|28153.5|28123.5|28155.5|28125.5|28155.5|28125.5|28153.5|28123.5|0
1654638900000|2022-06-07 21:55:00|28155.9|28125.9|28156.1|28126.1|28156.1|28126.1|28155.2|28125.2|0
1654639200000|2022-06-07 22:00:00|28152.8|28122.8|28175.1|28160.1|28182.6|28167.6|28148.1|28118.1|919
1654639500000|2022-06-07 22:05:00|28177.6|28162.6|28197.6|28182.6|28197.6|28182.6|28170.1|28155.1|4
1654639800000|2022-06-07 22:10:00|28200.1|28185.1|28220.1|28205.1|28222.6|28207.6|28200.1|28185.1|37
1654640100000|2022-06-07 22:15:00|28222.6|28207.6|28217.6|28202.6|28222.6|28207.6|28215.1|28200.1|1
1654640400000|2022-06-07 22:20:00|28215.1|28200.1|28215.1|28200.1|28217.6|28202.6|28215.1|28200.1|1
1654640700000|2022-06-07 22:25:00|28217.6|28202.6|28202.6|28187.6|28217.6|28202.6|28200.1|28185.1|4
1654641300000|2022-06-07 22:35:00|28200.1|28185.1|28190.1|28175.1|28200.1|28185.1|28190.1|28175.1|1
1654641600000|2022-06-07 22:40:00|28192.6|28177.6|28172.6|28157.6|28192.6|28177.6|28162.6|28147.6|19
1654641900000|2022-06-07 22:45:00|28170.1|28155.1|28165.1|28150.1|28170.1|28155.1|28165.1|28150.1|0
1654642200000|2022-06-07 22:50:00|28160.1|28145.1|28167.6|28152.6|28167.6|28152.6|28157.6|28142.6|15
1654642500000|2022-06-07 22:55:00|28165.1|28150.1|28165.1|28150.1|28170.1|28155.1|28165.1|28150.1|1
1654642800000|2022-06-07 23:00:00|28170.1|28155.1|28155.1|28140.1|28170.1|28155.1|28155.1|28140.1|18
1654643100000|2022-06-07 23:05:00|28157.6|28142.6|28162.6|28147.6|28165.1|28150.1|28157.6|28142.6|6
1654643400000|2022-06-07 23:10:00|28160.1|28145.1|28160.1|28145.1|28162.6|28147.6|28160.1|28145.1|1
1654643700000|2022-06-07 23:15:00|28167.6|28152.6|28172.6|28157.6|28175.1|28160.1|28167.6|28152.6|23
1654644000000|2022-06-07 23:20:00|28175.1|28160.1|28167.6|28152.6|28175.1|28160.1|28162.6|28147.6|2022
1654644300000|2022-06-07 23:25:00|28170.1|28155.1|28170.1|28155.1|28172.6|28157.6|28170.1|28155.1|10
1654644600000|2022-06-07 23:30:00|28172.6|28157.6|28131.1|28124.1|28182.6|28169.1|28131.1|28124.1|39890
1654644900000|2022-06-07 23:35:00|28128.6|28121.6|28106.1|28099.1|28136.1|28129.1|28106.1|28099.1|184
1654645200000|2022-06-07 23:40:00|28111.1|28104.1|28121.1|28114.1|28131.1|28124.1|28101.1|28094.1|366
1654645500000|2022-06-07 23:45:00|28123.6|28116.6|28116.1|28109.1|28141.1|28134.1|28091.1|28084.1|1058
1654645800000|2022-06-07 23:50:00|28121.1|28114.1|28126.1|28119.1|28143.6|28136.6|28106.1|28099.1|1071
1654646100000|2022-06-07 23:55:00|28123.6|28116.6|28136.1|28129.1|28141.1|28134.1|28111.1|28104.1|346
1654646400000|2022-06-08 00:00:00|28131.1|28124.1|28141.1|28134.1|28191.1|28184.1|28101.1|28094.1|2088
1654646700000|2022-06-08 00:05:00|28131.1|28124.1|28173.6|28166.6|28181.1|28174.1|28111.1|28104.1|1277
1654647000000|2022-06-08 00:10:00|28176.1|28169.1|28196.1|28189.1|28206.1|28199.1|28146.1|28139.1|609
1654647300000|2022-06-08 00:15:00|28201.1|28194.1|28141.1|28134.1|28206.1|28199.1|28141.1|28134.1|1220
1654647600000|2022-06-08 00:20:00|28136.1|28129.1|28131.1|28124.1|28156.1|28149.1|28088.6|28081.6|1636
1654647900000|2022-06-08 00:25:00|28133.6|28126.6|28126.1|28119.1|28146.1|28139.1|28113.6|28106.6|188
1654648200000|2022-06-08 00:30:00|28123.6|28116.6|28161.1|28154.1|28161.1|28154.1|28123.6|28116.6|631
1654648500000|2022-06-08 00:35:00|28158.6|28151.6|28166.1|28159.1|28176.1|28169.1|28141.1|28134.1|203
1654648800000|2022-06-08 00:40:00|28168.6|28161.6|28186.1|28179.1|28191.1|28184.1|28161.1|28154.1|377
1654649100000|2022-06-08 00:45:00|28183.6|28176.6|28186.1|28179.1|28208.6|28201.6|28183.6|28176.6|402
1654649400000|2022-06-08 00:50:00|28183.6|28176.6|28176.1|28169.1|28186.1|28179.1|28146.1|28139.1|981
1654649700000|2022-06-08 00:55:00|28181.1|28174.1|28191.1|28184.1|28196.1|28189.1|28161.1|28154.1|789
1654650000000|2022-06-08 01:00:00|28188.6|28181.6|28191.1|28184.1|28206.1|28199.1|28186.1|28179.1|261
1654650300000|2022-06-08 01:05:00|28188.6|28181.6|28196.1|28189.1|28206.1|28199.1|28181.1|28174.1|171
1654650600000|2022-06-08 01:10:00|28198.6|28191.6|28191.1|28184.1|28201.1|28194.1|28186.1|28179.1|213
1654650900000|2022-06-08 01:15:00|28193.6|28186.6|28211.1|28204.1|28231.1|28224.1|28193.6|28186.6|307
1654651200000|2022-06-08 01:20:00|28216.1|28209.1|28186.1|28179.1|28221.1|28214.1|28181.1|28174.1|226
1654651500000|2022-06-08 01:25:00|28183.6|28176.6|28161.1|28154.1|28183.6|28176.6|28151.1|28144.1|223
1654651800000|2022-06-08 01:30:00|28163.6|28156.6|28206.1|28199.1|28211.1|28204.1|28161.1|28154.1|412
1654652100000|2022-06-08 01:35:00|28211.1|28204.1|28211.1|28204.1|28228.6|28221.6|28203.6|28196.6|301
1654652400000|2022-06-08 01:40:00|28208.6|28201.6|28221.1|28214.1|28223.6|28216.6|28206.1|28199.1|596
1654652700000|2022-06-08 01:45:00|28226.1|28219.1|28211.1|28204.1|28231.1|28224.1|28188.6|28181.6|352
1654653000000|2022-06-08 01:50:00|28213.6|28206.6|28228.6|28221.6|28231.1|28224.1|28213.6|28206.6|216
1654653300000|2022-06-08 01:55:00|28226.1|28219.1|28213.6|28206.6|28231.1|28224.1|28211.1|28204.1|676
1654653600000|2022-06-08 02:00:00|28216.1|28209.1|28226.1|28219.1|28231.1|28224.1|28216.1|28209.1|259
1654653900000|2022-06-08 02:05:00|28228.6|28221.6|28226.1|28219.1|28233.6|28226.6|28216.1|28209.1|183
1654654200000|2022-06-08 02:10:00|28228.6|28221.6|28221.1|28214.1|28231.1|28224.1|28211.1|28204.1|360
1654654500000|2022-06-08 02:15:00|28223.6|28216.6|28223.6|28216.6|28231.1|28224.1|28216.1|28209.1|87
1654654800000|2022-06-08 02:20:00|28226.1|28219.1|28221.1|28214.1|28231.1|28224.1|28221.1|28214.1|75
1654655100000|2022-06-08 02:25:00|28226.1|28219.1|28221.1|28214.1|28226.1|28219.1|28216.1|28209.1|111
1654655400000|2022-06-08 02:30:00|28226.1|28219.1|28226.1|28219.1|28231.1|28224.1|28221.1|28214.1|89
1654655700000|2022-06-08 02:35:00|28221.1|28214.1|28226.1|28219.1|28236.1|28229.1|28221.1|28214.1|55
1654656000000|2022-06-08 02:40:00|28228.6|28221.6|28216.1|28209.1|28233.6|28226.6|28211.1|28204.1|101
1654656300000|2022-06-08 02:45:00|28213.6|28206.6|28191.1|28184.1|28213.6|28206.6|28191.1|28184.1|135
1654656600000|2022-06-08 02:50:00|28193.6|28186.6|28196.1|28189.1|28211.1|28204.1|28191.1|28184.1|83
1654656900000|2022-06-08 02:55:00|28198.6|28191.6|28191.1|28184.1|28208.6|28201.6|28191.1|28184.1|44
1654657200000|2022-06-08 03:00:00|28188.6|28181.6|28186.1|28179.1|28196.1|28189.1|28186.1|28179.1|510
1654657500000|2022-06-08 03:05:00|28188.6|28181.6|28166.1|28159.1|28191.1|28184.1|28161.1|28154.1|677
1654657800000|2022-06-08 03:10:00|28161.1|28154.1|28166.1|28159.1|28181.1|28174.1|28158.6|28151.6|121
1654658100000|2022-06-08 03:15:00|28163.6|28156.6|28151.1|28144.1|28171.1|28164.1|28141.1|28134.1|849
1654658400000|2022-06-08 03:20:00|28148.6|28141.6|28178.6|28171.6|28186.1|28179.1|28146.1|28139.1|332
1654658700000|2022-06-08 03:25:00|28176.1|28169.1|28181.1|28174.1|28181.1|28174.1|28156.1|28149.1|101
1654659000000|2022-06-08 03:30:00|28171.1|28164.1|28158.6|28151.6|28183.6|28176.6|28148.6|28141.6|384
1654659300000|2022-06-08 03:35:00|28161.1|28154.1|28186.1|28179.1|28191.1|28184.1|28156.1|28149.1|278
1654659600000|2022-06-08 03:40:00|28181.1|28174.1|28191.1|28184.1|28196.1|28189.1|28178.6|28171.6|136
1654659900000|2022-06-08 03:45:00|28188.6|28181.6|28211.1|28204.1|28211.1|28204.1|28186.1|28179.1|209
1654660200000|2022-06-08 03:50:00|28208.6|28201.6|28206.1|28199.1|28216.1|28209.1|28201.1|28194.1|237
1654660500000|2022-06-08 03:55:00|28208.6|28201.6|28203.6|28196.6|28211.1|28204.1|28201.1|28194.1|935
1654660800000|2022-06-08 04:00:00|28201.1|28194.1|28198.6|28191.6|28206.1|28199.1|28193.6|28186.6|580
1654661100000|2022-06-08 04:05:00|28201.1|28194.1|28191.1|28184.1|28201.1|28194.1|28181.1|28174.1|107
1654661400000|2022-06-08 04:10:00|28196.1|28189.1|28198.6|28191.6|28206.1|28199.1|28188.6|28181.6|1192
1654661700000|2022-06-08 04:15:00|28196.1|28189.1|28198.6|28191.6|28206.1|28199.1|28186.1|28179.1|176
1654662000000|2022-06-08 04:20:00|28201.1|28194.1|28211.1|28204.1|28216.1|28209.1|28196.1|28189.1|160
1654662300000|2022-06-08 04:25:00|28208.6|28201.6|28206.1|28199.1|28216.1|28209.1|28201.1|28194.1|945
1654662600000|2022-06-08 04:30:00|28203.6|28196.6|28201.1|28194.1|28211.1|28204.1|28198.6|28191.6|423
1654662900000|2022-06-08 04:35:00|28198.6|28191.6|28201.1|28194.1|28206.1|28199.1|28196.1|28189.1|136
1654663200000|2022-06-08 04:40:00|28203.6|28196.6|28206.1|28199.1|28211.1|28204.1|28201.1|28194.1|90
1654663500000|2022-06-08 04:45:00|28208.6|28201.6|28211.1|28204.1|28211.1|28204.1|28206.1|28199.1|167
1654663800000|2022-06-08 04:50:00|28206.1|28199.1|28181.1|28174.1|28206.1|28199.1|28176.1|28169.1|773
1654664100000|2022-06-08 04:55:00|28183.6|28176.6|28166.1|28159.1|28183.6|28176.6|28163.6|28156.6|241
1654664400000|2022-06-08 05:00:00|28161.1|28154.1|28171.1|28164.1|28181.1|28174.1|28158.6|28151.6|451
1654664700000|2022-06-08 05:05:00|28176.1|28169.1|28196.1|28189.1|28201.1|28194.1|28176.1|28169.1|261
1654665000000|2022-06-08 05:10:00|28198.6|28191.6|28196.1|28189.1|28201.1|28194.1|28193.6|28186.6|466
1654665300000|2022-06-08 05:15:00|28198.6|28191.6|28191.1|28184.1|28201.1|28194.1|28191.1|28184.1|674
1654665600000|2022-06-08 05:20:00|28193.6|28186.6|28191.1|28184.1|28211.1|28204.1|28188.6|28181.6|449
1654665900000|2022-06-08 05:25:00|28193.6|28186.6|28201.1|28194.1|28206.1|28199.1|28181.1|28174.1|426
1654666200000|2022-06-08 05:30:00|28203.6|28196.6|28221.1|28214.1|28226.1|28219.1|28203.6|28196.6|615
1654666500000|2022-06-08 05:35:00|28223.6|28216.6|28231.1|28224.1|28231.1|28224.1|28216.1|28209.1|311
1654666800000|2022-06-08 05:40:00|28228.6|28221.6|28221.1|28214.1|28236.1|28229.1|28216.1|28209.1|789
1654667100000|2022-06-08 05:45:00|28218.6|28211.6|28226.1|28219.1|28231.1|28224.1|28216.1|28209.1|298
1654667400000|2022-06-08 05:50:00|28231.1|28224.1|28226.1|28219.1|28236.1|28229.1|28221.1|28214.1|293
1654667700000|2022-06-08 05:55:00|28231.1|28224.1|28236.1|28229.1|28246.1|28239.1|28216.1|28209.1|1180
1654668000000|2022-06-08 06:00:00|28238.6|28231.6|28211.1|28204.1|28243.6|28236.6|28211.1|28204.1|615
1654668300000|2022-06-08 06:05:00|28216.1|28209.1|28206.1|28199.1|28221.1|28214.1|28191.1|28184.1|313
1654668600000|2022-06-08 06:10:00|28208.6|28201.6|28191.1|28184.1|28211.1|28204.1|28191.1|28184.1|70
1654668900000|2022-06-08 06:15:00|28188.6|28181.6|28196.1|28189.1|28198.6|28191.6|28186.1|28179.1|83
1654669200000|2022-06-08 06:20:00|28198.6|28191.6|28276.1|28269.1|28278.6|28271.6|28196.1|28189.1|155
1654669500000|2022-06-08 06:25:00|28273.6|28266.6|28268.6|28261.6|28281.1|28274.1|28261.1|28254.1|47
1654669800000|2022-06-08 06:30:00|28271.1|28264.1|28221.1|28214.1|28281.1|28274.1|28221.1|28214.1|82
1654670100000|2022-06-08 06:35:00|28216.1|28209.1|28216.1|28209.1|28218.6|28211.6|28211.1|28204.1|75
1654670400000|2022-06-08 06:40:00|28211.1|28204.1|28213.6|28206.6|28216.1|28209.1|28201.1|28194.1|213
1654670700000|2022-06-08 06:45:00|28216.1|28209.1|28223.6|28216.6|28226.1|28219.1|28211.1|28204.1|155
1654671000000|2022-06-08 06:50:00|28226.1|28219.1|28218.6|28211.6|28231.1|28224.1|28216.1|28209.1|41
1654671300000|2022-06-08 06:55:00|28216.1|28209.1|28231.1|28224.1|28231.1|28224.1|28213.6|28206.6|33
1654671600000|2022-06-08 07:00:00|28228.6|28221.6|28208.6|28201.6|28231.1|28224.1|28198.6|28191.6|285
1654671900000|2022-06-08 07:05:00|28206.1|28199.1|28176.1|28169.1|28211.1|28204.1|28161.1|28154.1|82
1654672200000|2022-06-08 07:10:00|28173.6|28166.6|28196.1|28189.1|28201.1|28194.1|28161.1|28154.1|53
1654672500000|2022-06-08 07:15:00|28191.1|28184.1|28211.1|28204.1|28221.1|28214.1|28191.1|28184.1|175
1654672800000|2022-06-08 07:20:00|28206.1|28199.1|28216.1|28209.1|28221.1|28214.1|28201.1|28194.1|82
1654673100000|2022-06-08 07:25:00|28213.6|28206.6|28208.6|28201.6|28221.1|28214.1|28206.1|28199.1|585
1654673400000|2022-06-08 07:30:00|28206.1|28199.1|28221.1|28214.1|28221.1|28214.1|28193.6|28186.6|95
1654673700000|2022-06-08 07:35:00|28218.6|28211.6|28226.1|28219.1|28228.6|28221.6|28201.1|28194.1|46
1654674000000|2022-06-08 07:40:00|28228.6|28221.6|28223.6|28216.6|28236.1|28229.1|28221.1|28214.1|74
1654674300000|2022-06-08 07:45:00|28221.1|28214.1|28203.6|28196.6|28223.6|28216.6|28198.6|28191.6|235
1654674600000|2022-06-08 07:50:00|28201.1|28194.1|28218.6|28211.6|28223.6|28216.6|28201.1|28194.1|789
1654674900000|2022-06-08 07:55:00|28216.1|28209.1|28211.1|28204.1|28223.6|28216.6|28203.6|28196.6|801
1654675200000|2022-06-08 08:00:00|28208.6|28201.6|28216.1|28209.1|28241.1|28234.1|28206.1|28199.1|734
1654675500000|2022-06-08 08:05:00|28218.6|28211.6|28211.1|28204.1|28221.1|28214.1|28201.1|28194.1|216
1654675800000|2022-06-08 08:10:00|28213.6|28206.6|28206.1|28199.1|28216.1|28209.1|28198.6|28191.6|55
1654676100000|2022-06-08 08:15:00|28208.6|28201.6|28198.6|28191.6|28208.6|28201.6|28176.1|28169.1|102
1654676400000|2022-06-08 08:20:00|28196.1|28189.1|28211.1|28204.1|28216.1|28209.1|28193.6|28186.6|128
1654676700000|2022-06-08 08:25:00|28206.1|28199.1|28211.1|28204.1|28213.6|28206.6|28201.1|28194.1|142
1654677000000|2022-06-08 08:30:00|28213.6|28206.6|28226.1|28219.1|28231.1|28224.1|28211.1|28204.1|1618
1654677300000|2022-06-08 08:35:00|28231.1|28224.1|28223.6|28216.6|28236.1|28229.1|28221.1|28214.1|182
1654677600000|2022-06-08 08:40:00|28221.1|28214.1|28226.1|28219.1|28231.1|28224.1|28216.1|28209.1|56
1654677900000|2022-06-08 08:45:00|28223.6|28216.6|28221.1|28214.1|28236.1|28229.1|28216.1|28209.1|72
1654678200000|2022-06-08 08:50:00|28223.6|28216.6|28231.1|28224.1|28236.1|28229.1|28216.1|28209.1|16
1654678500000|2022-06-08 08:55:00|28226.1|28219.1|28221.1|28214.1|28231.1|28224.1|28216.1|28209.1|17
1654678800000|2022-06-08 09:00:00|28218.6|28211.6|28203.6|28196.6|28221.1|28214.1|28203.6|28196.6|31
1654679100000|2022-06-08 09:05:00|28206.1|28199.1|28193.6|28186.6|28206.1|28199.1|28191.1|28184.1|791
1654679400000|2022-06-08 09:10:00|28196.1|28189.1|28201.1|28194.1|28211.1|28204.1|28186.1|28179.1|101
1654679700000|2022-06-08 09:15:00|28203.6|28196.6|28211.1|28204.1|28213.6|28206.6|28196.1|28189.1|6
1654680000000|2022-06-08 09:20:00|28208.6|28201.6|28216.1|28209.1|28221.1|28214.1|28208.6|28201.6|39
1654680300000|2022-06-08 09:25:00|28218.6|28211.6|28203.6|28196.6|28218.6|28211.6|28201.1|28194.1|99
1654680600000|2022-06-08 09:30:00|28201.1|28194.1|28201.1|28194.1|28211.1|28204.1|28198.6|28191.6|59
1654680900000|2022-06-08 09:35:00|28198.6|28191.6|28201.1|28194.1|28211.1|28204.1|28193.6|28186.6|51
1654681200000|2022-06-08 09:40:00|28198.6|28191.6|28211.1|28204.1|28216.1|28209.1|28193.6|28186.6|17
1654681500000|2022-06-08 09:45:00|28208.6|28201.6|28211.1|28204.1|28216.1|28209.1|28206.1|28199.1|11
1654681800000|2022-06-08 09:50:00|28208.6|28201.6|28198.6|28191.6|28216.1|28209.1|28196.1|28189.1|40
1654682100000|2022-06-08 09:55:00|28196.1|28189.1|28198.6|28191.6|28206.1|28199.1|28193.6|28186.6|10
1654682400000|2022-06-08 10:00:00|28196.1|28189.1|28191.1|28184.1|28196.1|28189.1|28181.1|28174.1|43
1654682700000|2022-06-08 10:05:00|28193.6|28186.6|28181.1|28174.1|28193.6|28186.6|28171.1|28164.1|21
1654683000000|2022-06-08 10:10:00|28183.6|28176.6|28176.1|28169.1|28186.1|28179.1|28176.1|28169.1|12
1654683300000|2022-06-08 10:15:00|28178.6|28171.6|28181.1|28174.1|28191.1|28184.1|28176.1|28169.1|28
1654683600000|2022-06-08 10:20:00|28183.6|28176.6|28186.1|28179.1|28188.6|28181.6|28181.1|28174.1|15
1654683900000|2022-06-08 10:25:00|28188.6|28181.6|28188.6|28181.6|28191.1|28184.1|28181.1|28174.1|38
1654684200000|2022-06-08 10:30:00|28186.1|28179.1|28191.1|28184.1|28196.1|28189.1|28183.6|28176.6|54
1654684500000|2022-06-08 10:35:00|28186.1|28179.1|28201.1|28194.1|28206.1|28199.1|28186.1|28179.1|11
1654684800000|2022-06-08 10:40:00|28203.6|28196.6|28203.6|28196.6|28211.1|28204.1|28198.6|28191.6|23
1654685100000|2022-06-08 10:45:00|28201.1|28194.1|28216.1|28209.1|28216.1|28209.1|28201.1|28194.1|46
1654685400000|2022-06-08 10:50:00|28213.6|28206.6|28226.1|28219.1|28228.6|28221.6|28206.1|28199.1|29
1654685700000|2022-06-08 10:55:00|28223.6|28216.6|28213.6|28206.6|28226.1|28219.1|28211.1|28204.1|17
1654686000000|2022-06-08 11:00:00|28211.1|28204.1|28203.6|28196.6|28213.6|28206.6|28196.1|28189.1|36
1654686300000|2022-06-08 11:05:00|28206.1|28199.1|28201.1|28194.1|28206.1|28199.1|28196.1|28189.1|20
1654686600000|2022-06-08 11:10:00|28206.1|28199.1|28221.1|28214.1|28226.1|28219.1|28201.1|28194.1|55
1654686900000|2022-06-08 11:15:00|28216.1|28209.1|28216.1|28209.1|28223.6|28216.6|28211.1|28204.1|79
1654687200000|2022-06-08 11:20:00|28221.1|28214.1|28216.1|28209.1|28221.1|28214.1|28211.1|28204.1|119
1654687500000|2022-06-08 11:25:00|28221.1|28214.1|28211.1|28204.1|28221.1|28214.1|28211.1|28204.1|48
1654687800000|2022-06-08 11:30:00|28213.6|28206.6|28221.1|28214.1|28226.1|28219.1|28211.1|28204.1|83
1654688100000|2022-06-08 11:35:00|28218.6|28211.6|28223.6|28216.6|28226.1|28219.1|28216.1|28209.1|96
1654688400000|2022-06-08 11:40:00|28221.1|28214.1|28211.1|28204.1|28223.6|28216.6|28208.6|28201.6|33
1654688700000|2022-06-08 11:45:00|28213.6|28206.6|28208.6|28201.6|28216.1|28209.1|28208.6|28201.6|8
1654689000000|2022-06-08 11:50:00|28211.1|28204.1|28206.1|28199.1|28211.1|28204.1|28201.1|28194.1|76
1654689300000|2022-06-08 11:55:00|28208.6|28201.6|28206.1|28199.1|28213.6|28206.6|28206.1|28199.1|20
1654689600000|2022-06-08 12:00:00|28201.1|28194.1|28198.6|28191.6|28201.1|28194.1|28191.1|28184.1|27
1654689900000|2022-06-08 12:05:00|28196.1|28189.1|28216.1|28209.1|28226.1|28219.1|28196.1|28189.1|1065
1654690200000|2022-06-08 12:10:00|28213.6|28206.6|28226.1|28219.1|28231.1|28224.1|28211.1|28204.1|169
1654690500000|2022-06-08 12:15:00|28221.1|28214.1|28221.1|28214.1|28226.1|28219.1|28216.1|28209.1|103
1654690800000|2022-06-08 12:20:00|28223.6|28216.6|28216.1|28209.1|28223.6|28216.6|28211.1|28204.1|21
1654691100000|2022-06-08 12:25:00|28211.1|28204.1|28221.1|28214.1|28226.1|28219.1|28211.1|28204.1|28
1654691400000|2022-06-08 12:30:00|28216.1|28209.1|28201.1|28194.1|28218.6|28211.6|28196.1|28189.1|63
1654691700000|2022-06-08 12:35:00|28198.6|28191.6|28216.1|28209.1|28221.1|28214.1|28198.6|28191.6|70
1654692000000|2022-06-08 12:40:00|28211.1|28204.1|28226.1|28219.1|28226.1|28219.1|28206.1|28199.1|56
1654692300000|2022-06-08 12:45:00|28223.6|28216.6|28221.1|28214.1|28223.6|28216.6|28216.1|28209.1|54
1654692600000|2022-06-08 12:50:00|28218.6|28211.6|28206.1|28199.1|28221.1|28214.1|28203.6|28196.6|29
1654692900000|2022-06-08 12:55:00|28208.6|28201.6|28211.1|28204.1|28218.6|28211.6|28206.1|28199.1|12
1654693200000|2022-06-08 13:00:00|28213.6|28206.6|28196.1|28189.1|28216.1|28209.1|28186.1|28179.1|196
1654693500000|2022-06-08 13:05:00|28193.6|28186.6|28206.1|28199.1|28213.6|28206.6|28191.1|28184.1|24
1654693800000|2022-06-08 13:10:00|28203.6|28196.6|28206.1|28199.1|28216.1|28209.1|28201.1|28194.1|248
1654694100000|2022-06-08 13:15:00|28201.1|28194.1|28198.6|28191.6|28206.1|28199.1|28193.6|28186.6|71
1654694400000|2022-06-08 13:20:00|28196.1|28189.1|28198.6|28191.6|28201.1|28194.1|28196.1|28189.1|28
1654694700000|2022-06-08 13:25:00|28201.1|28194.1|28211.1|28204.1|28211.1|28204.1|28201.1|28194.1|43
1654695000000|2022-06-08 13:30:00|28216.1|28209.1|28203.6|28196.6|28216.1|28209.1|28178.6|28171.6|176
1654695300000|2022-06-08 13:35:00|28201.1|28194.1|28228.6|28221.6|28236.1|28229.1|28201.1|28194.1|235
1654695600000|2022-06-08 13:40:00|28231.1|28224.1|28216.1|28209.1|28231.1|28224.1|28206.1|28199.1|80
1654695900000|2022-06-08 13:45:00|28211.1|28204.1|28271.1|28264.1|28276.1|28269.1|28211.1|28204.1|185
1654696200000|2022-06-08 13:50:00|28276.1|28269.1|28286.1|28279.1|28286.1|28279.1|28256.1|28249.1|169
1654696500000|2022-06-08 13:55:00|28288.6|28281.6|28276.1|28269.1|28291.1|28284.1|28276.1|28269.1|161
1654696800000|2022-06-08 14:00:00|28281.1|28274.1|28271.1|28264.1|28281.1|28274.1|28251.1|28244.1|108
1654697100000|2022-06-08 14:05:00|28268.6|28261.6|28271.1|28264.1|28281.1|28274.1|28261.1|28254.1|92
1654697400000|2022-06-08 14:10:00|28268.6|28261.6|28216.1|28209.1|28271.1|28264.1|28213.6|28206.6|173
1654697700000|2022-06-08 14:15:00|28213.6|28206.6|28221.1|28214.1|28221.1|28214.1|28191.1|28184.1|283
1654698000000|2022-06-08 14:20:00|28223.6|28216.6|28236.1|28229.1|28246.1|28239.1|28221.1|28214.1|129
1654698300000|2022-06-08 14:25:00|28233.6|28226.6|28216.1|28209.1|28236.1|28229.1|28216.1|28209.1|146
1654698600000|2022-06-08 14:30:00|28213.6|28206.6|28228.6|28221.6|28236.1|28229.1|28211.1|28204.1|89
1654698900000|2022-06-08 14:35:00|28231.1|28224.1|28226.1|28219.1|28241.1|28234.1|28221.1|28214.1|26
1654699200000|2022-06-08 14:40:00|28228.6|28221.6|28213.6|28206.6|28246.1|28239.1|28201.1|28194.1|78
1654699500000|2022-06-08 14:45:00|28211.1|28204.1|28216.1|28209.1|28226.1|28219.1|28211.1|28204.1|209
1654699800000|2022-06-08 14:50:00|28221.1|28214.1|28216.1|28209.1|28226.1|28219.1|28211.1|28204.1|76
1654700100000|2022-06-08 14:55:00|28211.1|28204.1|28206.1|28199.1|28216.1|28209.1|28196.1|28189.1|83
1654700400000|2022-06-08 15:00:00|28203.6|28196.6|28196.1|28189.1|28206.1|28199.1|28186.1|28179.1|80
1654700700000|2022-06-08 15:05:00|28193.6|28186.6|28201.1|28194.1|28206.1|28199.1|28186.1|28179.1|128
1654701000000|2022-06-08 15:10:00|28196.1|28189.1|28226.1|28219.1|28226.1|28219.1|28196.1|28189.1|51
1654701300000|2022-06-08 15:15:00|28231.1|28224.1|28246.1|28239.1|28251.1|28244.1|28218.6|28211.6|106
1654701600000|2022-06-08 15:20:00|28241.1|28234.1|28241.1|28234.1|28251.1|28244.1|28236.1|28229.1|104
1654701900000|2022-06-08 15:25:00|28236.1|28229.1|28241.1|28234.1|28251.1|28244.1|28236.1|28229.1|47
1654702200000|2022-06-08 15:30:00|28243.6|28236.6|28256.1|28249.1|28256.1|28249.1|28241.1|28234.1|133
1654702500000|2022-06-08 15:35:00|28261.1|28254.1|28261.1|28254.1|28266.1|28259.1|28251.1|28244.1|108
1654702800000|2022-06-08 15:40:00|28266.1|28259.1|28241.1|28234.1|28281.1|28274.1|28236.1|28229.1|102
1654703100000|2022-06-08 15:45:00|28238.6|28231.6|28241.1|28234.1|28251.1|28244.1|28236.1|28229.1|32
1654703400000|2022-06-08 15:50:00|28243.6|28236.6|28251.1|28244.1|28256.1|28249.1|28241.1|28234.1|49
1654703700000|2022-06-08 15:55:00|28248.6|28241.6|28246.1|28239.1|28256.1|28249.1|28243.6|28236.6|37
1654704000000|2022-06-08 16:00:00|28248.6|28241.6|28258.6|28251.6|28271.1|28264.1|28241.1|28234.1|60
1654704300000|2022-06-08 16:05:00|28256.1|28249.1|28246.1|28239.1|28256.1|28249.1|28241.1|28234.1|27
1654704600000|2022-06-08 16:10:00|28251.1|28244.1|28251.1|28244.1|28251.1|28244.1|28241.1|28234.1|25
1654704900000|2022-06-08 16:15:00|28248.6|28241.6|28246.1|28239.1|28251.1|28244.1|28236.1|28229.1|25
1654705200000|2022-06-08 16:20:00|28248.6|28241.6|28221.1|28214.1|28248.6|28241.6|28216.1|28209.1|73
1654705500000|2022-06-08 16:25:00|28223.6|28216.6|28216.1|28209.1|28226.1|28219.1|28196.1|28189.1|84
1654705800000|2022-06-08 16:30:00|28213.6|28206.6|28186.1|28179.1|28216.1|28209.1|28176.1|28169.1|53
1654706100000|2022-06-08 16:35:00|28188.6|28181.6|28146.1|28139.1|28188.6|28181.6|28146.1|28139.1|148
1654706400000|2022-06-08 16:40:00|28151.1|28144.1|28131.1|28124.1|28151.1|28144.1|28131.1|28124.1|101
1654706700000|2022-06-08 16:45:00|28128.6|28121.6|28156.1|28149.1|28161.1|28154.1|28121.1|28114.1|91
1654707000000|2022-06-08 16:50:00|28158.6|28151.6|28161.1|28154.1|28166.1|28159.1|28151.1|28144.1|23
1654707300000|2022-06-08 16:55:00|28163.6|28156.6|28186.1|28179.1|28186.1|28179.1|28156.1|28149.1|40
1654707600000|2022-06-08 17:00:00|28183.6|28176.6|28163.6|28156.6|28186.1|28179.1|28158.6|28151.6|57
1654707900000|2022-06-08 17:05:00|28161.1|28154.1|28186.1|28179.1|28188.6|28181.6|28161.1|28154.1|28
1654708200000|2022-06-08 17:10:00|28183.6|28176.6|28178.6|28171.6|28191.1|28184.1|28161.1|28154.1|25
1654708500000|2022-06-08 17:15:00|28181.1|28174.1|28186.1|28179.1|28186.1|28179.1|28166.1|28159.1|20
1654708800000|2022-06-08 17:20:00|28183.6|28176.6|28176.1|28169.1|28186.1|28179.1|28171.1|28164.1|22
1654709100000|2022-06-08 17:25:00|28178.6|28171.6|28151.1|28144.1|28178.6|28171.6|28151.1|28144.1|18
1654709400000|2022-06-08 17:30:00|28148.6|28141.6|28121.1|28114.1|28151.1|28144.1|28111.1|28104.1|66
1654709700000|2022-06-08 17:35:00|28123.6|28116.6|28111.1|28104.1|28123.6|28116.6|28106.1|28099.1|63
1654710000000|2022-06-08 17:40:00|28108.6|28101.6|28136.1|28129.1|28141.1|28134.1|28106.1|28099.1|69
1654710300000|2022-06-08 17:45:00|28138.6|28131.6|28146.1|28139.1|28151.1|28144.1|28126.1|28119.1|40
1654710600000|2022-06-08 17:50:00|28148.6|28141.6|28146.1|28139.1|28151.1|28144.1|28126.1|28119.1|30
1654710900000|2022-06-08 17:55:00|28141.1|28134.1|28146.1|28139.1|28161.1|28154.1|28136.1|28129.1|19
1654711200000|2022-06-08 18:00:00|28148.6|28141.6|28161.1|28154.1|28171.1|28164.1|28146.1|28139.1|29
1654711500000|2022-06-08 18:05:00|28158.6|28151.6|28161.1|28154.1|28171.1|28164.1|28151.1|28144.1|22
1654711800000|2022-06-08 18:10:00|28158.6|28151.6|28158.6|28151.6|28166.1|28159.1|28143.6|28136.6|41
1654712100000|2022-06-08 18:15:00|28161.1|28154.1|28151.1|28144.1|28166.1|28159.1|28141.1|28134.1|31
1654712400000|2022-06-08 18:20:00|28148.6|28141.6|28153.6|28146.6|28166.1|28159.1|28141.1|28134.1|51
1654712700000|2022-06-08 18:25:00|28151.1|28144.1|28131.1|28124.1|28161.1|28154.1|28111.1|28104.1|57
1654713000000|2022-06-08 18:30:00|28128.6|28121.6|28131.1|28124.1|28151.1|28144.1|28126.1|28119.1|51
1654713300000|2022-06-08 18:35:00|28126.1|28119.1|28131.1|28124.1|28136.1|28129.1|28116.1|28109.1|339
1654713600000|2022-06-08 18:40:00|28133.6|28126.6|28161.1|28154.1|28161.1|28154.1|28131.1|28124.1|50
1654713900000|2022-06-08 18:45:00|28158.6|28151.6|28156.1|28149.1|28171.1|28164.1|28146.1|28139.1|62
1654714200000|2022-06-08 18:50:00|28151.1|28144.1|28156.1|28149.1|28171.1|28164.1|28146.1|28139.1|103
1654714500000|2022-06-08 18:55:00|28158.6|28151.6|28161.1|28154.1|28166.1|28159.1|28153.6|28146.6|31
1654714800000|2022-06-08 19:00:00|28163.6|28156.6|28131.1|28124.1|28163.6|28156.6|28131.1|28124.1|70
1654715100000|2022-06-08 19:05:00|28136.1|28129.1|28121.1|28114.1|28141.1|28134.1|28111.1|28104.1|75
1654715400000|2022-06-08 19:10:00|28123.6|28116.6|28148.6|28141.6|28156.1|28149.1|28121.1|28114.1|26
1654715700000|2022-06-08 19:15:00|28151.1|28144.1|28156.1|28149.1|28158.6|28151.6|28141.1|28134.1|32
1654716000000|2022-06-08 19:20:00|28151.1|28144.1|28176.1|28169.1|28181.1|28174.1|28151.1|28144.1|25
1654716300000|2022-06-08 19:25:00|28178.6|28171.6|28176.1|28169.1|28181.1|28174.1|28166.1|28159.1|19
1654716600000|2022-06-08 19:30:00|28178.6|28171.6|28186.1|28179.1|28186.1|28179.1|28161.1|28154.1|76
1654716900000|2022-06-08 19:35:00|28183.6|28176.6|28176.1|28169.1|28191.1|28184.1|28171.1|28164.1|24
1654717200000|2022-06-08 19:40:00|28173.6|28166.6|28168.6|28161.6|28176.1|28169.1|28166.1|28159.1|49
1654717500000|2022-06-08 19:45:00|28171.1|28164.1|28141.1|28134.1|28173.6|28166.6|28136.1|28129.1|87
1654717800000|2022-06-08 19:50:00|28156.1|28149.1|28146.1|28139.1|28161.1|28154.1|28131.1|28124.1|136
1654718100000|2022-06-08 19:55:00|28148.6|28141.6|28156.1|28149.1|28163.6|28156.6|28146.1|28139.1|226
1654718400000|2022-06-08 20:00:00|28151.1|28144.1|28141.1|28134.1|28156.1|28149.1|28136.1|28129.1|119
1654718700000|2022-06-08 20:05:00|28146.1|28139.1|28156.1|28149.1|28156.1|28149.1|28146.1|28139.1|18
1654719000000|2022-06-08 20:10:00|28153.6|28146.6|28158.6|28151.6|28166.1|28159.1|28151.1|28144.1|33
1654719300000|2022-06-08 20:15:00|28156.1|28149.1|28158.6|28151.6|28158.6|28151.6|28156.1|28149.1|0
1654719600000|2022-06-08 20:20:00|28161.1|28154.1|28166.1|28159.1|28166.1|28159.1|28161.1|28154.1|10
1654719900000|2022-06-08 20:25:00|28163.6|28156.6|28166.1|28159.1|28168.6|28161.6|28161.1|28154.1|17
1654720200000|2022-06-08 20:30:00|28168.6|28161.6|28166.1|28159.1|28171.1|28164.1|28161.1|28154.1|37
1654720500000|2022-06-08 20:35:00|28163.6|28156.6|28161.1|28154.1|28163.6|28156.6|28161.1|28154.1|1
1654720800000|2022-06-08 20:40:00|28158.6|28151.6|28148.6|28141.6|28161.1|28154.1|28146.1|28139.1|25
1654721100000|2022-06-08 20:45:00|28146.1|28139.1|28143.6|28136.6|28151.1|28144.1|28143.6|28136.6|18
1654721400000|2022-06-08 20:50:00|28141.1|28134.1|28141.1|28134.1|28143.6|28136.6|28136.1|28129.1|157
1654721700000|2022-06-08 20:55:00|28143.6|28136.6|28150.1|28135.1|28152.6|28141.6|28141.1|28130.1|55
1654722000000|2022-06-08 21:00:00|28147.6|28132.6|28157.6|28142.6|28157.6|28142.6|28147.6|28132.6|0
1654722600000|2022-06-08 21:10:00|28160.1|28145.1|28157.6|28142.6|28160.1|28145.1|28157.6|28142.6|0
1654722900000|2022-06-08 21:15:00|28165.1|28135.1|28165.4|28135.4|28166.3|28136.3|28165.1|28135.1|6944
1654723200000|2022-06-08 21:20:00|28165.9|28135.9|28164.8|28134.8|28165.9|28135.9|28162.7|28132.7|0
1654723500000|2022-06-08 21:25:00|28164.2|28134.2|28165.3|28135.3|28165.3|28135.3|28164.2|28134.2|0
1654723800000|2022-06-08 21:30:00|28165.2|28135.2|28161.8|28131.8|28165.2|28135.2|28161.8|28131.8|0
1654724100000|2022-06-08 21:35:00|28162.3|28132.3|28162.9|28132.9|28163.3|28133.3|28162.3|28132.3|0
1654724700000|2022-06-08 21:45:00|28162.4|28132.4|28162.3|28132.3|28162.7|28132.7|28161.8|28131.8|0
1654725000000|2022-06-08 21:50:00|28163|28133|28164|28134|28164.5|28134.5|28163|28133|0
1654725300000|2022-06-08 21:55:00|28164.1|28134.1|28165|28135|28165.2|28135.2|28163.4|28133.4|0
1654725600000|2022-06-08 22:00:00|28160.6|28130.6|28137.6|28122.6|28163.6|28133.6|28137.6|28119.1|4
1654725900000|2022-06-08 22:05:00|28140.1|28125.1|28142.6|28127.6|28142.6|28127.6|28140.1|28125.1|0
1654726200000|2022-06-08 22:10:00|28140.1|28125.1|28142.6|28127.6|28142.6|28127.6|28140.1|28125.1|0
1654726500000|2022-06-08 22:15:00|||||||||7
1654726800000|2022-06-08 22:20:00|28145.1|28130.1|28145.1|28130.1|28145.1|28130.1|28145.1|28130.1|0
1654727100000|2022-06-08 22:25:00|28147.6|28132.6|28180.1|28165.1|28185.1|28170.1|28147.6|28132.6|68
1654727400000|2022-06-08 22:30:00|28185.1|28170.1|28182.6|28167.6|28190.1|28175.1|28177.6|28162.6|217
1654727700000|2022-06-08 22:35:00|28185.1|28170.1|28185.1|28170.1|28187.6|28172.6|28185.1|28170.1|14
1654728000000|2022-06-08 22:40:00|28190.1|28175.1|28190.1|28175.1|28195.1|28180.1|28190.1|28175.1|7
1654728300000|2022-06-08 22:45:00|28195.1|28180.1|28190.1|28175.1|28195.1|28180.1|28182.6|28167.6|114
1654728600000|2022-06-08 22:50:00|28185.1|28170.1|28182.6|28167.6|28185.1|28170.1|28182.6|28167.6|9
1654728900000|2022-06-08 22:55:00|28177.6|28162.6|28180.1|28165.1|28180.1|28165.1|28177.6|28162.6|3
1654729200000|2022-06-08 23:00:00|28177.6|28162.6|28177.6|28162.6|28180.1|28165.1|28175.1|28160.1|13
1654729800000|2022-06-08 23:10:00|28180.1|28165.1|28187.6|28172.6|28197.6|28182.6|28180.1|28165.1|17
1654730100000|2022-06-08 23:15:00|28190.1|28175.1|28192.6|28177.6|28197.6|28182.6|28190.1|28175.1|16
1654730700000|2022-06-08 23:25:00|28190.1|28175.1|28170.1|28155.1|28190.1|28175.1|28160.1|28145.1|44
1654731000000|2022-06-08 23:30:00|28175.1|28160.1|28211.1|28204.1|28223.6|28216.6|28168.6|28160.1|19121
1654731300000|2022-06-08 23:35:00|28208.6|28201.6|28193.6|28186.6|28208.6|28201.6|28181.1|28174.1|88
1654731600000|2022-06-08 23:40:00|28191.1|28184.1|28233.6|28226.6|28243.6|28236.6|28183.6|28176.6|170
1654731900000|2022-06-08 23:45:00|28231.1|28224.1|28263.6|28256.6|28266.1|28259.1|28231.1|28224.1|320
1654732200000|2022-06-08 23:50:00|28261.1|28254.1|28196.1|28189.1|28263.6|28256.6|28196.1|28189.1|287
1654732500000|2022-06-08 23:55:00|28191.1|28184.1|28221.1|28214.1|28226.1|28219.1|28181.1|28174.1|544
1654732800000|2022-06-09 00:00:00|28216.1|28209.1|28233.6|28226.6|28296.1|28289.1|28216.1|28209.1|1774
1654733100000|2022-06-09 00:05:00|28231.1|28224.1|28251.1|28244.1|28256.1|28249.1|28208.6|28201.6|840
1654733400000|2022-06-09 00:10:00|28256.1|28249.1|28281.1|28274.1|28286.1|28279.1|28241.1|28234.1|589
1654733700000|2022-06-09 00:15:00|28283.6|28276.6|28291.1|28284.1|28301.1|28294.1|28261.1|28254.1|887
1654734000000|2022-06-09 00:20:00|28296.1|28289.1|28321.1|28314.1|28336.1|28329.1|28276.1|28269.1|753
1654734300000|2022-06-09 00:25:00|28323.6|28316.6|28316.1|28309.1|28323.6|28316.6|28296.1|28289.1|595
1654734600000|2022-06-09 00:30:00|28321.1|28314.1|28306.1|28299.1|28321.1|28314.1|28281.1|28274.1|394
1654734900000|2022-06-09 00:35:00|28308.6|28301.6|28281.1|28274.1|28326.1|28319.1|28271.1|28264.1|268
1654735200000|2022-06-09 00:40:00|28278.6|28271.6|28261.1|28254.1|28281.1|28274.1|28256.1|28249.1|685
1654735500000|2022-06-09 00:45:00|28266.1|28259.1|28281.1|28274.1|28293.6|28286.6|28266.1|28259.1|547
1654735800000|2022-06-09 00:50:00|28283.6|28276.6|28316.1|28309.1|28326.1|28319.1|28276.1|28269.1|354
1654736100000|2022-06-09 00:55:00|28321.1|28314.1|28296.1|28289.1|28331.1|28324.1|28291.1|28284.1|305
1654736400000|2022-06-09 01:00:00|28293.6|28286.6|28276.1|28269.1|28301.1|28294.1|28261.1|28254.1|903
1654736700000|2022-06-09 01:05:00|28273.6|28266.6|28301.1|28294.1|28301.1|28294.1|28261.1|28254.1|453
1654737000000|2022-06-09 01:10:00|28296.1|28289.1|28291.1|28284.1|28306.1|28299.1|28271.1|28264.1|464
1654737300000|2022-06-09 01:15:00|28293.6|28286.6|28291.1|28284.1|28311.1|28304.1|28291.1|28284.1|203
1654737600000|2022-06-09 01:20:00|28293.6|28286.6|28281.1|28274.1|28296.1|28289.1|28276.1|28269.1|156
1654737900000|2022-06-09 01:25:00|28276.1|28269.1|28241.1|28234.1|28278.6|28271.6|28236.1|28229.1|514
1654738200000|2022-06-09 01:30:00|28246.1|28239.1|28273.6|28266.6|28276.1|28269.1|28231.1|28224.1|356
1654738500000|2022-06-09 01:35:00|28276.1|28269.1|28236.1|28229.1|28293.6|28286.6|28233.6|28226.6|677
1654738800000|2022-06-09 01:40:00|28233.6|28226.6|28246.1|28239.1|28266.1|28259.1|28231.1|28224.1|387
1654739100000|2022-06-09 01:45:00|28241.1|28234.1|28226.1|28219.1|28246.1|28239.1|28213.6|28206.6|636
1654739400000|2022-06-09 01:50:00|28228.6|28221.6|28245.1|28238.1|28253.6|28246.6|28226.1|28219.1|177
1654739700000|2022-06-09 01:55:00|28247.6|28240.6|28237.4|28230.4|28255.1|28248.1|28232.4|28225.4|118
1654740000000|2022-06-09 02:00:00|28242.4|28235.4|28259.9|28252.9|28264.9|28257.9|28242.4|28235.4|235
1654740300000|2022-06-09 02:05:00|28262.4|28255.4|28277.4|28270.4|28277.4|28270.4|28257.4|28250.4|224
1654740600000|2022-06-09 02:10:00|28279.9|28272.9|28297.4|28290.4|28302.4|28295.4|28277.4|28270.4|262
1654740900000|2022-06-09 02:15:00|28294.9|28287.9|28287.4|28280.4|28297.4|28290.4|28272.4|28265.4|1334
1654741200000|2022-06-09 02:20:00|28292.4|28285.4|28287.4|28280.4|28294.9|28287.9|28282.4|28275.4|204
1654741500000|2022-06-09 02:25:00|28289.9|28282.9|28287.4|28280.4|28292.4|28285.4|28277.4|28270.4|146
1654741800000|2022-06-09 02:30:00|28292.4|28285.4|28292.4|28285.4|28294.9|28287.9|28282.4|28275.4|335
1654742100000|2022-06-09 02:35:00|28297.4|28290.4|28297.4|28290.4|28302.4|28295.4|28292.4|28285.4|83
1654742400000|2022-06-09 02:40:00|28302.4|28295.4|28297.4|28290.4|28302.4|28295.4|28292.4|28285.4|45
1654742700000|2022-06-09 02:45:00|28299.9|28292.9|28317.4|28310.4|28322.4|28315.4|28297.4|28290.4|679
1654743000000|2022-06-09 02:50:00|28312.4|28305.4|28312.4|28305.4|28317.4|28310.4|28307.4|28300.4|121
1654743300000|2022-06-09 02:55:00|28317.4|28310.4|28312.4|28305.4|28317.4|28310.4|28307.4|28300.4|71
1654743600000|2022-06-09 03:00:00|28309.9|28302.9|28312.4|28305.4|28319.9|28312.9|28302.4|28295.4|78
1654743900000|2022-06-09 03:05:00|28309.9|28302.9|28307.4|28300.4|28312.4|28305.4|28307.4|28300.4|69
1654744200000|2022-06-09 03:10:00|28312.4|28305.4|28307.4|28300.4|28317.4|28310.4|28307.4|28300.4|98
1654744500000|2022-06-09 03:15:00|28304.9|28297.9|28312.4|28305.4|28312.4|28305.4|28292.4|28285.4|116
1654744800000|2022-06-09 03:20:00|28317.4|28310.4|28312.4|28305.4|28317.4|28310.4|28307.4|28300.4|90
1654745100000|2022-06-09 03:25:00|28314.9|28307.9|28312.4|28305.4|28322.4|28315.4|28312.4|28305.4|150
1654745400000|2022-06-09 03:30:00|28317.4|28310.4|28322.4|28315.4|28342.4|28335.4|28312.4|28305.4|590
1654745700000|2022-06-09 03:35:00|28319.9|28312.9|28322.4|28315.4|28337.4|28330.4|28317.4|28310.4|199
1654746000000|2022-06-09 03:40:00|28317.4|28310.4|28307.4|28300.4|28317.4|28310.4|28302.4|28295.4|161
1654746300000|2022-06-09 03:45:00|28302.4|28295.4|28302.4|28295.4|28307.4|28300.4|28294.9|28287.9|303
1654746600000|2022-06-09 03:50:00|28304.9|28297.9|28302.4|28295.4|28312.4|28305.4|28297.4|28290.4|186
1654746900000|2022-06-09 03:55:00|28304.9|28297.9|28302.4|28295.4|28309.9|28302.9|28297.4|28290.4|119
1654747200000|2022-06-09 04:00:00|28304.9|28297.9|28307.4|28300.4|28307.4|28300.4|28289.9|28282.9|401
1654747500000|2022-06-09 04:05:00|28304.9|28297.9|28302.4|28295.4|28307.4|28300.4|28297.4|28290.4|160
1654747800000|2022-06-09 04:10:00|28307.4|28300.4|28317.4|28310.4|28327.4|28320.4|28307.4|28300.4|142
1654748100000|2022-06-09 04:15:00|28319.9|28312.9|28327.4|28320.4|28327.4|28320.4|28312.4|28305.4|152
1654748400000|2022-06-09 04:20:00|28332.4|28325.4|28332.4|28325.4|28332.4|28325.4|28317.4|28310.4|94
1654748700000|2022-06-09 04:25:00|28334.9|28327.9|28332.4|28325.4|28337.4|28330.4|28332.4|28325.4|120
1654749000000|2022-06-09 04:30:00|28337.4|28330.4|28337.4|28330.4|28337.4|28330.4|28332.4|28325.4|78
1654749300000|2022-06-09 04:35:00|28342.4|28335.4|28332.4|28325.4|28342.4|28335.4|28332.4|28325.4|247
1654749600000|2022-06-09 04:40:00|28334.9|28327.9|28337.4|28330.4|28337.4|28330.4|28332.4|28325.4|81
1654749900000|2022-06-09 04:45:00|28332.4|28325.4|28352.4|28345.4|28352.4|28345.4|28332.4|28325.4|421
1654750200000|2022-06-09 04:50:00|28357.4|28350.4|28362.4|28355.4|28362.4|28355.4|28357.4|28350.4|272
1654750500000|2022-06-09 04:55:00|28357.4|28350.4|28352.4|28345.4|28362.4|28355.4|28352.4|28345.4|243
1654750800000|2022-06-09 05:00:00|28357.4|28350.4|28362.4|28355.4|28367.4|28360.4|28357.4|28350.4|320
1654751100000|2022-06-09 05:05:00|28359.9|28352.9|28387.4|28380.4|28387.4|28380.4|28359.9|28352.9|608
1654751400000|2022-06-09 05:10:00|28392.4|28385.4|28372.4|28365.4|28392.4|28385.4|28372.4|28365.4|521
1654751700000|2022-06-09 05:15:00|28369.9|28362.9|28359.9|28352.9|28372.4|28365.4|28357.4|28350.4|472
1654752000000|2022-06-09 05:20:00|28357.4|28350.4|28347.4|28340.4|28362.4|28355.4|28337.4|28330.4|533
1654752300000|2022-06-09 05:25:00|28352.4|28345.4|28352.4|28345.4|28357.4|28350.4|28347.4|28340.4|216
1654752600000|2022-06-09 05:30:00|28357.4|28350.4|28334.9|28327.9|28364.9|28357.9|28332.4|28325.4|338
1654752900000|2022-06-09 05:35:00|28337.4|28330.4|28307.4|28300.4|28337.4|28330.4|28302.4|28295.4|533
1654753200000|2022-06-09 05:40:00|28312.4|28305.4|28287.4|28280.4|28317.4|28310.4|28272.4|28265.4|593
1654753500000|2022-06-09 05:45:00|28289.9|28282.9|28277.4|28270.4|28292.4|28285.4|28262.4|28255.4|582
1654753800000|2022-06-09 05:50:00|28279.9|28272.9|28277.4|28270.4|28287.4|28280.4|28272.4|28265.4|321
1654754100000|2022-06-09 05:55:00|28282.4|28275.4|28262.4|28255.4|28287.4|28280.4|28257.4|28250.4|1808
1654754400000|2022-06-09 06:00:00|28257.4|28250.4|28282.4|28275.4|28292.4|28285.4|28252.4|28245.4|2209
1654754700000|2022-06-09 06:05:00|28277.4|28270.4|28282.4|28275.4|28287.4|28280.4|28262.4|28255.4|820
1654755000000|2022-06-09 06:10:00|28284.9|28277.9|28287.4|28280.4|28292.4|28285.4|28249.9|28242.9|356
1654755300000|2022-06-09 06:15:00|28282.4|28275.4|28282.4|28275.4|28297.4|28290.4|28277.4|28270.4|1089
1654755600000|2022-06-09 06:20:00|28279.9|28272.9|28274.9|28267.9|28287.4|28280.4|28267.4|28260.4|201
1654755900000|2022-06-09 06:25:00|28272.4|28265.4|28274.9|28267.9|28274.9|28267.9|28262.4|28255.4|37
1654756200000|2022-06-09 06:30:00|28277.4|28270.4|28272.4|28265.4|28279.9|28272.9|28264.9|28257.9|21
1654756500000|2022-06-09 06:35:00|28274.9|28267.9|28289.9|28282.9|28289.9|28282.9|28274.9|28267.9|4
1654756800000|2022-06-09 06:40:00|28292.4|28285.4|28284.9|28277.9|28294.9|28287.9|28284.9|28277.9|15
1654757100000|2022-06-09 06:45:00|28287.4|28280.4|28284.9|28277.9|28294.9|28287.9|28284.9|28277.9|174
1654757400000|2022-06-09 06:50:00|28287.4|28280.4|28279.9|28272.9|28289.9|28282.9|28272.4|28265.4|44
1654757700000|2022-06-09 06:55:00|28282.4|28275.4|28307.4|28300.4|28307.4|28300.4|28282.4|28275.4|42
1654758000000|2022-06-09 07:00:00|28304.9|28297.9|28302.4|28295.4|28314.9|28307.9|28272.4|28265.4|137
1654758300000|2022-06-09 07:05:00|28299.9|28292.9|28319.9|28312.9|28332.4|28325.4|28297.4|28290.4|118
1654758600000|2022-06-09 07:10:00|28317.4|28310.4|28292.4|28285.4|28322.4|28315.4|28292.4|28285.4|235
1654758900000|2022-06-09 07:15:00|28287.4|28280.4|28282.4|28275.4|28304.9|28297.9|28279.9|28272.9|168
1654759200000|2022-06-09 07:20:00|28279.9|28272.9|28297.4|28290.4|28304.9|28297.9|28277.4|28270.4|45
1654759500000|2022-06-09 07:25:00|28294.9|28287.9|28287.4|28280.4|28302.4|28295.4|28277.4|28270.4|56
1654759800000|2022-06-09 07:30:00|28284.9|28277.9|28237.4|28230.4|28287.4|28280.4|28224.9|28217.9|249
1654760100000|2022-06-09 07:35:00|28234.9|28227.9|28229.9|28222.9|28237.4|28230.4|28222.4|28215.4|90
1654760400000|2022-06-09 07:40:00|28232.4|28225.4|28252.4|28245.4|28257.4|28250.4|28229.9|28222.9|112
1654760700000|2022-06-09 07:45:00|28257.4|28250.4|28262.4|28255.4|28274.9|28267.9|28252.4|28245.4|106
1654761000000|2022-06-09 07:50:00|28264.9|28257.9|28277.4|28270.4|28287.4|28280.4|28262.4|28255.4|113
1654761300000|2022-06-09 07:55:00|28274.9|28267.9|28272.4|28265.4|28277.4|28270.4|28267.4|28260.4|107
1654761600000|2022-06-09 08:00:00|28269.9|28262.9|28279.9|28272.9|28282.4|28275.4|28262.4|28255.4|394
1654761900000|2022-06-09 08:05:00|28277.4|28270.4|28262.4|28255.4|28282.4|28275.4|28252.4|28245.4|63
1654762200000|2022-06-09 08:10:00|28264.9|28257.9|28252.4|28245.4|28269.9|28262.9|28247.4|28240.4|74
1654762500000|2022-06-09 08:15:00|28254.9|28247.9|28269.9|28262.9|28272.4|28265.4|28252.4|28245.4|74
1654762800000|2022-06-09 08:20:00|28272.4|28265.4|28282.4|28275.4|28282.4|28275.4|28259.9|28252.9|56
1654763100000|2022-06-09 08:25:00|28277.4|28270.4|28284.9|28277.9|28287.4|28280.4|28272.4|28265.4|78
1654763400000|2022-06-09 08:30:00|28282.4|28275.4|28317.4|28310.4|28317.4|28310.4|28282.4|28275.4|122
1654763700000|2022-06-09 08:35:00|28314.9|28307.9|28327.4|28320.4|28339.9|28332.9|28312.4|28305.4|96
1654764000000|2022-06-09 08:40:00|28329.9|28322.9|28322.4|28315.4|28337.4|28330.4|28322.4|28315.4|68
1654764300000|2022-06-09 08:45:00|28327.4|28320.4|28377.4|28370.4|28377.4|28370.4|28327.4|28320.4|185
1654764600000|2022-06-09 08:50:00|28379.9|28372.9|28372.4|28365.4|28392.4|28385.4|28369.9|28362.9|311
1654764900000|2022-06-09 08:55:00|28367.4|28360.4|28392.4|28385.4|28397.4|28390.4|28367.4|28360.4|227
1654765200000|2022-06-09 09:00:00|28397.4|28390.4|28387.4|28380.4|28397.4|28390.4|28387.4|28380.4|213
1654765500000|2022-06-09 09:05:00|28389.9|28382.9|28377.4|28370.4|28392.4|28385.4|28372.4|28365.4|97
1654765800000|2022-06-09 09:10:00|28379.9|28372.9|28359.9|28352.9|28382.4|28375.4|28357.4|28350.4|175
1654766100000|2022-06-09 09:15:00|28362.4|28355.4|28372.4|28365.4|28382.4|28375.4|28362.4|28355.4|116
1654766400000|2022-06-09 09:20:00|28369.9|28362.9|28372.4|28365.4|28377.4|28370.4|28367.4|28360.4|2219
1654766700000|2022-06-09 09:25:00|28374.9|28367.9|28367.4|28360.4|28382.4|28375.4|28367.4|28360.4|46
1654767000000|2022-06-09 09:30:00|28369.9|28362.9|28387.4|28380.4|28387.4|28380.4|28369.9|28362.9|394
1654767300000|2022-06-09 09:35:00|28384.9|28377.9|28384.9|28377.9|28392.4|28385.4|28384.9|28377.9|40
1654767600000|2022-06-09 09:40:00|28387.4|28380.4|28377.4|28370.4|28387.4|28380.4|28372.4|28365.4|33
1654767900000|2022-06-09 09:45:00|28374.9|28367.9|28377.4|28370.4|28382.4|28375.4|28372.4|28365.4|2102
1654768200000|2022-06-09 09:50:00|28374.9|28367.9|28367.4|28360.4|28377.4|28370.4|28362.4|28355.4|331
1654768500000|2022-06-09 09:55:00|28364.9|28357.9|28362.4|28355.4|28364.9|28357.9|28342.4|28335.4|83
1654768800000|2022-06-09 10:00:00|28364.9|28357.9|28357.4|28350.4|28369.9|28362.9|28357.4|28350.4|21
1654769100000|2022-06-09 10:05:00|28359.9|28352.9|28352.4|28345.4|28367.4|28360.4|28347.4|28340.4|36
1654769400000|2022-06-09 10:10:00|28354.9|28347.9|28347.4|28340.4|28357.4|28350.4|28337.4|28330.4|63
1654769700000|2022-06-09 10:15:00|28349.9|28342.9|28362.4|28355.4|28367.4|28360.4|28344.9|28337.9|44
1654770000000|2022-06-09 10:20:00|28364.9|28357.9|28382.4|28375.4|28387.4|28380.4|28362.4|28355.4|80
1654770300000|2022-06-09 10:25:00|28379.9|28372.9|28397.4|28390.4|28397.4|28390.4|28377.4|28370.4|134
1654770600000|2022-06-09 10:30:00|28399.9|28392.9|28387.4|28380.4|28402.4|28395.4|28387.4|28380.4|127
1654770900000|2022-06-09 10:35:00|28389.9|28382.9|28362.4|28355.4|28392.4|28385.4|28357.4|28350.4|166
1654771200000|2022-06-09 10:40:00|28364.9|28357.9|28352.4|28345.4|28367.4|28360.4|28352.4|28345.4|65
1654771500000|2022-06-09 10:45:00|28347.4|28340.4|28347.4|28340.4|28352.4|28345.4|28342.4|28335.4|50
1654771800000|2022-06-09 10:50:00|28349.9|28342.9|28362.4|28355.4|28372.4|28365.4|28347.4|28340.4|64
1654772100000|2022-06-09 10:55:00|28357.4|28350.4|28347.4|28340.4|28359.9|28352.9|28347.4|28340.4|54
1654772400000|2022-06-09 11:00:00|28344.9|28337.9|28352.4|28345.4|28357.4|28350.4|28342.4|28335.4|59
1654772700000|2022-06-09 11:05:00|28347.4|28340.4|28352.4|28345.4|28357.4|28350.4|28342.4|28335.4|27
1654773000000|2022-06-09 11:10:00|28349.9|28342.9|28357.4|28350.4|28359.9|28352.9|28347.4|28340.4|50
1654773300000|2022-06-09 11:15:00|28362.4|28355.4|28347.4|28340.4|28362.4|28355.4|28347.4|28340.4|32
1654773600000|2022-06-09 11:20:00|28342.4|28335.4|28377.4|28370.4|28402.4|28395.4|28342.4|28335.4|424
1654773900000|2022-06-09 11:25:00|28374.9|28367.9|28362.4|28355.4|28382.4|28375.4|28357.4|28350.4|79
1654774200000|2022-06-09 11:30:00|28367.4|28360.4|28342.4|28335.4|28367.4|28360.4|28337.4|28330.4|67
1654774500000|2022-06-09 11:35:00|28339.9|28332.9|28347.4|28340.4|28347.4|28340.4|28337.4|28330.4|31
1654774800000|2022-06-09 11:40:00|28344.9|28337.9|28342.4|28335.4|28347.4|28340.4|28342.4|28335.4|94
1654775100000|2022-06-09 11:45:00|28344.9|28337.9|28317.4|28310.4|28387.4|28380.4|28309.9|28302.9|572
1654775400000|2022-06-09 11:50:00|28314.9|28307.9|28312.4|28305.4|28342.4|28335.4|28312.4|28305.4|235
1654775700000|2022-06-09 11:55:00|28314.9|28307.9|28312.4|28305.4|28322.4|28315.4|28302.4|28295.4|282
1654776000000|2022-06-09 12:00:00|28314.9|28307.9|28322.4|28315.4|28324.9|28317.9|28302.4|28295.4|101
1654776300000|2022-06-09 12:05:00|28317.4|28310.4|28297.4|28290.4|28322.4|28315.4|28292.4|28285.4|328
1654776600000|2022-06-09 12:10:00|28292.4|28285.4|28287.4|28280.4|28312.4|28305.4|28282.4|28275.4|152
1654776900000|2022-06-09 12:15:00|28282.4|28275.4|28289.9|28282.9|28297.4|28290.4|28274.9|28267.9|109
1654777200000|2022-06-09 12:20:00|28292.4|28285.4|28267.4|28260.4|28292.4|28285.4|28262.4|28255.4|98
1654777500000|2022-06-09 12:25:00|28269.9|28262.9|28277.4|28270.4|28279.9|28272.9|28252.4|28245.4|415
1654777800000|2022-06-09 12:30:00|28274.9|28267.9|28272.4|28265.4|28294.9|28287.9|28259.9|28252.9|135
1654778100000|2022-06-09 12:35:00|28269.9|28262.9|28262.4|28255.4|28272.4|28265.4|28242.4|28235.4|163
1654778400000|2022-06-09 12:40:00|28267.4|28260.4|28227.4|28220.4|28267.4|28260.4|28222.4|28215.4|270
1654778700000|2022-06-09 12:45:00|28224.9|28217.9|28224.9|28217.9|28242.4|28235.4|28222.4|28215.4|206
1654779000000|2022-06-09 12:50:00|28222.4|28215.4|28212.4|28205.4|28232.4|28225.4|28212.4|28205.4|251
1654779300000|2022-06-09 12:55:00|28214.9|28207.9|28219.9|28212.9|28232.4|28225.4|28212.4|28205.4|329
1654779600000|2022-06-09 13:00:00|28217.4|28210.4|28227.4|28220.4|28227.4|28220.4|28207.4|28200.4|213
1654779900000|2022-06-09 13:05:00|28222.4|28215.4|28202.4|28195.4|28232.4|28225.4|28197.4|28190.4|332
1654780200000|2022-06-09 13:10:00|28199.9|28192.9|28202.4|28195.4|28237.4|28230.4|28197.4|28190.4|584
1654780500000|2022-06-09 13:15:00|28199.9|28192.9|28202.4|28195.4|28212.4|28205.4|28192.4|28185.4|478
1654780800000|2022-06-09 13:20:00|28197.4|28190.4|28217.4|28210.4|28217.4|28210.4|28197.4|28190.4|89
1654781100000|2022-06-09 13:25:00|28222.4|28215.4|28214.9|28207.9|28227.4|28220.4|28212.4|28205.4|500
1654781400000|2022-06-09 13:30:00|28212.4|28205.4|28237.4|28230.4|28247.4|28240.4|28177.4|28170.4|572
1654781700000|2022-06-09 13:35:00|28242.4|28235.4|28192.4|28185.4|28244.9|28237.9|28192.4|28185.4|389
1654782000000|2022-06-09 13:40:00|28194.9|28187.9|28189.9|28182.9|28217.4|28210.4|28172.4|28165.4|475
1654782300000|2022-06-09 13:45:00|28187.4|28180.4|28212.4|28205.4|28237.4|28230.4|28177.4|28170.4|454
1654782600000|2022-06-09 13:50:00|28214.9|28207.9|28252.4|28245.4|28272.4|28265.4|28212.4|28205.4|344
1654782900000|2022-06-09 13:55:00|28249.9|28242.9|28262.4|28255.4|28267.4|28260.4|28242.4|28235.4|228
1654783200000|2022-06-09 14:00:00|28257.4|28250.4|28247.4|28240.4|28262.4|28255.4|28237.4|28230.4|172
1654783500000|2022-06-09 14:05:00|28244.9|28237.9|28207.4|28200.4|28247.4|28240.4|28204.9|28197.9|161
1654783800000|2022-06-09 14:10:00|28204.9|28197.9|28217.4|28210.4|28217.4|28210.4|28182.4|28175.4|448
1654784100000|2022-06-09 14:15:00|28212.4|28205.4|28247.4|28240.4|28257.4|28250.4|28212.4|28205.4|179
1654784400000|2022-06-09 14:20:00|28244.9|28237.9|28262.4|28255.4|28262.4|28255.4|28242.4|28235.4|204
1654784700000|2022-06-09 14:25:00|28264.9|28257.9|28269.9|28262.9|28272.4|28265.4|28247.4|28240.4|112
1654785000000|2022-06-09 14:30:00|28272.4|28265.4|28257.4|28250.4|28284.9|28277.9|28247.4|28240.4|192
1654785300000|2022-06-09 14:35:00|28262.4|28255.4|28267.4|28260.4|28277.4|28270.4|28252.4|28245.4|114
1654785600000|2022-06-09 14:40:00|28269.9|28262.9|28242.4|28235.4|28272.4|28265.4|28227.4|28220.4|432
1654785900000|2022-06-09 14:45:00|28237.4|28230.4|28237.4|28230.4|28247.4|28240.4|28227.4|28220.4|166
1654786200000|2022-06-09 14:50:00|28234.9|28227.9|28212.4|28205.4|28234.9|28227.9|28209.9|28202.9|150
1654786500000|2022-06-09 14:55:00|28207.4|28200.4|28242.4|28235.4|28249.9|28242.9|28202.4|28195.4|189
1654786800000|2022-06-09 15:00:00|28239.9|28232.9|28207.4|28200.4|28247.4|28240.4|28202.4|28195.4|234
1654787100000|2022-06-09 15:05:00|28202.4|28195.4|28212.4|28205.4|28217.4|28210.4|28187.4|28180.4|223
1654787400000|2022-06-09 15:10:00|28209.9|28202.9|28222.4|28215.4|28232.4|28225.4|28207.4|28200.4|223
1654787700000|2022-06-09 15:15:00|28224.9|28217.9|28212.4|28205.4|28227.4|28220.4|28204.9|28197.9|159
1654788000000|2022-06-09 15:20:00|28217.4|28210.4|28227.4|28220.4|28237.4|28230.4|28214.9|28207.9|99
1654788300000|2022-06-09 15:25:00|28232.4|28225.4|28197.4|28190.4|28232.4|28225.4|28197.4|28190.4|279
1654788600000|2022-06-09 15:30:00|28192.4|28185.4|28197.4|28190.4|28212.4|28205.4|28187.4|28180.4|235
1654788900000|2022-06-09 15:35:00|28199.9|28192.9|28207.4|28200.4|28217.4|28210.4|28197.4|28190.4|265
1654789200000|2022-06-09 15:40:00|28209.9|28202.9|28227.4|28220.4|28244.9|28237.9|28207.4|28200.4|305
1654789500000|2022-06-09 15:45:00|28222.4|28215.4|28194.9|28187.9|28237.4|28230.4|28192.4|28185.4|257
1654789800000|2022-06-09 15:50:00|28192.4|28185.4|28202.4|28195.4|28202.4|28195.4|28182.4|28175.4|111
1654790100000|2022-06-09 15:55:00|28207.4|28200.4|28212.4|28205.4|28217.4|28210.4|28197.4|28190.4|84
1654790400000|2022-06-09 16:00:00|28217.4|28210.4|28202.4|28195.4|28222.4|28215.4|28202.4|28195.4|48
1654790700000|2022-06-09 16:05:00|28199.9|28192.9|28192.4|28185.4|28207.4|28200.4|28182.4|28175.4|127
1654791000000|2022-06-09 16:10:00|28189.9|28182.9|28187.4|28180.4|28192.4|28185.4|28172.4|28165.4|107
1654791300000|2022-06-09 16:15:00|28182.4|28175.4|28192.4|28185.4|28192.4|28185.4|28177.4|28170.4|52
1654791600000|2022-06-09 16:20:00|28197.4|28190.4|28197.4|28190.4|28207.4|28200.4|28189.9|28182.9|106
1654791900000|2022-06-09 16:25:00|28192.4|28185.4|28212.4|28205.4|28217.4|28210.4|28192.4|28185.4|48
1654792200000|2022-06-09 16:30:00|28217.4|28210.4|28217.4|28210.4|28224.9|28217.9|28202.4|28195.4|110
1654792500000|2022-06-09 16:35:00|28219.9|28212.9|28214.9|28207.9|28227.4|28220.4|28212.4|28205.4|88
1654792800000|2022-06-09 16:40:00|28217.4|28210.4|28229.9|28222.9|28232.4|28225.4|28207.4|28200.4|63
1654793100000|2022-06-09 16:45:00|28227.4|28220.4|28212.4|28205.4|28229.9|28222.9|28207.4|28200.4|59
1654793400000|2022-06-09 16:50:00|28207.4|28200.4|28207.4|28200.4|28227.4|28220.4|28207.4|28200.4|504
1654793700000|2022-06-09 16:55:00|28204.9|28197.9|28234.9|28227.9|28242.4|28235.4|28202.4|28195.4|55
1654794000000|2022-06-09 17:00:00|28237.4|28230.4|28227.4|28220.4|28242.4|28235.4|28227.4|28220.4|238
1654794300000|2022-06-09 17:05:00|28232.4|28225.4|28227.4|28220.4|28247.4|28240.4|28227.4|28220.4|68
1654794600000|2022-06-09 17:10:00|28229.9|28222.9|28232.4|28225.4|28247.4|28240.4|28227.4|28220.4|74
1654794900000|2022-06-09 17:15:00|28237.4|28230.4|28242.4|28235.4|28242.4|28235.4|28232.4|28225.4|69
1654795200000|2022-06-09 17:20:00|28237.4|28230.4|28212.4|28205.4|28242.4|28235.4|28209.9|28202.9|162
1654795500000|2022-06-09 17:25:00|28209.9|28202.9|28202.4|28195.4|28212.4|28205.4|28192.4|28185.4|42
1654795800000|2022-06-09 17:30:00|28197.4|28190.4|28187.4|28180.4|28197.4|28190.4|28177.4|28170.4|95
1654796100000|2022-06-09 17:35:00|28184.9|28177.9|28187.4|28180.4|28187.4|28180.4|28172.4|28165.4|84
1654796400000|2022-06-09 17:40:00|28184.9|28177.9|28167.4|28160.4|28187.4|28180.4|28162.4|28155.4|85
1654796700000|2022-06-09 17:45:00|28162.4|28155.4|28177.4|28170.4|28177.4|28170.4|28162.4|28155.4|47
1654797000000|2022-06-09 17:50:00|28182.4|28175.4|28177.4|28170.4|28187.4|28180.4|28177.4|28170.4|28
1654797300000|2022-06-09 17:55:00|28179.9|28172.9|28202.4|28195.4|28207.4|28200.4|28177.4|28170.4|50
1654797600000|2022-06-09 18:00:00|28197.4|28190.4|28182.4|28175.4|28202.4|28195.4|28177.4|28170.4|56
1654797900000|2022-06-09 18:05:00|28179.9|28172.9|28182.4|28175.4|28192.4|28185.4|28172.4|28165.4|29
1654798200000|2022-06-09 18:10:00|28177.4|28170.4|28182.4|28175.4|28187.4|28180.4|28167.4|28160.4|35
1654798500000|2022-06-09 18:15:00|28177.4|28170.4|28179.9|28172.9|28187.4|28180.4|28172.4|28165.4|41
1654798800000|2022-06-09 18:20:00|28177.4|28170.4|28157.4|28150.4|28187.4|28180.4|28152.4|28145.4|72
1654799100000|2022-06-09 18:25:00|28154.9|28147.9|28167.4|28160.4|28172.4|28165.4|28142.4|28135.4|93
1654799400000|2022-06-09 18:30:00|28164.9|28157.9|28147.4|28140.4|28167.4|28160.4|28142.4|28135.4|100
1654799700000|2022-06-09 18:35:00|28142.4|28135.4|28132.4|28125.4|28149.9|28142.9|28127.4|28120.4|130
1654800000000|2022-06-09 18:40:00|28129.9|28122.9|28122.4|28115.4|28132.4|28125.4|28117.4|28110.4|72
1654800300000|2022-06-09 18:45:00|28119.9|28112.9|28142.4|28135.4|28147.4|28140.4|28119.9|28112.9|81
1654800600000|2022-06-09 18:50:00|28139.9|28132.9|28137.4|28130.4|28147.4|28140.4|28132.4|28125.4|59
1654800900000|2022-06-09 18:55:00|28134.9|28127.9|28112.4|28105.4|28147.4|28140.4|28112.4|28105.4|57
1654801200000|2022-06-09 19:00:00|28107.4|28100.4|28077.4|28070.4|28117.4|28110.4|28077.4|28070.4|264
1654801500000|2022-06-09 19:05:00|28072.4|28065.4|28062.4|28055.4|28082.4|28075.4|28052.4|28045.4|361
1654801800000|2022-06-09 19:10:00|28064.9|28057.9|28047.4|28040.4|28072.4|28065.4|28047.4|28040.4|206
1654802100000|2022-06-09 19:15:00|28049.9|28042.9|28069.9|28062.9|28077.4|28070.4|28047.4|28040.4|132
1654802400000|2022-06-09 19:20:00|28072.4|28065.4|28072.4|28065.4|28082.4|28075.4|28052.4|28045.4|69
1654802700000|2022-06-09 19:25:00|28069.9|28062.9|28037.4|28030.4|28072.4|28065.4|28037.4|28030.4|90
1654803000000|2022-06-09 19:30:00|28032.4|28025.4|28024.9|28017.9|28042.4|28035.4|28022.4|28015.4|166
1654803300000|2022-06-09 19:35:00|28022.4|28015.4|28032.4|28025.4|28047.4|28040.4|28022.4|28015.4|135
1654803600000|2022-06-09 19:40:00|28029.9|28022.9|28002.4|27995.4|28032.4|28025.4|27997.4|27990.4|235
1654803900000|2022-06-09 19:45:00|27997.4|27990.4|27987.4|27980.4|28007.4|28000.4|27977.4|27970.4|428
1654804200000|2022-06-09 19:50:00|27977.4|27970.4|27997.4|27990.4|28022.4|28015.4|27972.4|27965.4|735
1654804500000|2022-06-09 19:55:00|28002.4|27995.4|27959.9|27952.9|28007.4|28000.4|27957.4|27950.4|767
1654804800000|2022-06-09 20:00:00|27962.4|27955.4|27967.4|27960.4|27974.9|27967.9|27957.4|27950.4|86
1654805100000|2022-06-09 20:05:00|27969.9|27962.9|27972.4|27965.4|27982.4|27975.4|27967.4|27960.4|49
1654805400000|2022-06-09 20:10:00|27974.9|27967.9|27992.4|27985.4|27992.4|27985.4|27969.9|27962.9|69
1654805700000|2022-06-09 20:15:00|27994.9|27987.9|27994.9|27987.9|28007.4|28000.4|27984.9|27977.9|165
1654806000000|2022-06-09 20:20:00|27997.4|27990.4|28009.9|28002.9|28014.9|28007.9|27997.4|27990.4|56
1654806300000|2022-06-09 20:25:00|||||||||2
1654806600000|2022-06-09 20:30:00|28012.4|28005.4|28004.9|27997.9|28017.4|28010.4|28004.9|27997.9|10
1654806900000|2022-06-09 20:35:00|28002.4|27995.4|27997.4|27990.4|28004.9|27997.9|27997.4|27990.4|27
1654807200000|2022-06-09 20:40:00|27994.9|27987.9|27999.9|27992.9|28007.4|28000.4|27994.9|27987.9|39
1654807500000|2022-06-09 20:45:00|28002.4|27995.4|28027.4|28020.4|28027.4|28020.4|28002.4|27995.4|135
1654807800000|2022-06-09 20:50:00|28029.9|28022.9|28027.4|28020.4|28032.4|28025.4|28012.4|28005.4|87
1654808100000|2022-06-09 20:55:00|28029.9|28022.9|28041.4|28026.4|28043.9|28035.4|28027.4|28020.4|61
1654808400000|2022-06-09 21:00:00|28046.4|28031.4|28053.9|28038.9|28053.9|28038.9|28033.9|28018.9|1
1654808700000|2022-06-09 21:05:00|28056.4|28041.4|28051.4|28036.4|28063.9|28048.9|28051.4|28036.4|4
1654809000000|2022-06-09 21:10:00|28048.9|28033.9|28048.9|28033.9|28048.9|28033.9|28048.9|28033.9|0
1654809300000|2022-06-09 21:15:00|28054.3|28024.3|28055.3|28025.3|28059.4|28029.4|28051.9|28021.9|17748
1654809600000|2022-06-09 21:20:00|28056.1|28026.1|28062.5|28032.5|28063.5|28033.5|28053.9|28023.9|0
1654809900000|2022-06-09 21:25:00|28062.1|28032.1|28061.6|28031.6|28063.8|28033.8|28061.4|28031.4|0
1654810200000|2022-06-09 21:30:00|28061.9|28031.9|28062.9|28032.9|28063.2|28033.2|28060.6|28030.6|0
1654810500000|2022-06-09 21:35:00|28063.2|28033.2|28064|28034|28064.7|28034.7|28062.7|28032.7|0
1654810800000|2022-06-09 21:40:00|28063.8|28033.8|28064|28034|28064.2|28034.2|28063.8|28033.8|0
1654811100000|2022-06-09 21:45:00|28063.9|28033.9|28064.3|28034.3|28064.3|28034.3|28063.7|28033.7|0
1654811400000|2022-06-09 21:50:00|28065.5|28035.5|28074.8|28044.8|28075|28045|28064.3|28034.3|0
1654811700000|2022-06-09 21:55:00|28075.2|28045.2|28081.6|28051.6|28083.9|28053.9|28072.3|28042.3|0
1654812000000|2022-06-09 22:00:00|28083.7|28053.7|28041.4|28026.4|28085.4|28055.4|28031.4|28016.4|45
1654812300000|2022-06-09 22:05:00|28038.9|28023.9|28041.4|28026.4|28041.4|28026.4|28038.9|28023.9|12
1654812600000|2022-06-09 22:10:00|28036.4|28021.4|28036.4|28021.4|28041.4|28026.4|28036.4|28021.4|21
1654812900000|2022-06-09 22:15:00|28033.9|28018.9|28036.4|28021.4|28036.4|28021.4|28031.4|28016.4|21
1654813200000|2022-06-09 22:20:00|28033.9|28018.9|28033.9|28018.9|28036.4|28021.4|28033.9|28018.9|16
1654813500000|2022-06-09 22:25:00|28031.4|28016.4|28033.9|28018.9|28033.9|28018.9|28031.4|28016.4|15
1654813800000|2022-06-09 22:30:00|28031.4|28016.4|28031.4|28016.4|28031.4|28016.4|28031.4|28016.4|2
1654814100000|2022-06-09 22:35:00|||||||||2
1654814400000|2022-06-09 22:40:00|||||||||8
1654814700000|2022-06-09 22:45:00|28036.4|28021.4|28041.4|28026.4|28041.4|28026.4|28036.4|28021.4|15
1654815000000|2022-06-09 22:50:00|28046.4|28031.4|28033.9|28018.9|28046.4|28031.4|28033.9|28018.9|21
1654815300000|2022-06-09 22:55:00|||||||||4
1654815600000|2022-06-09 23:00:00|28036.4|28021.4|28048.9|28033.9|28048.9|28033.9|28036.4|28021.4|36
1654816200000|2022-06-09 23:10:00|28046.4|28031.4|28043.9|28028.9|28046.4|28031.4|28041.4|28026.4|3
1654816500000|2022-06-09 23:15:00|28038.9|28023.9|28071.4|28056.4|28071.4|28056.4|28036.4|28021.4|134
1654816800000|2022-06-09 23:20:00|28073.9|28058.9|28068.9|28053.9|28081.4|28066.4|28066.4|28051.4|141
1654817100000|2022-06-09 23:25:00|28066.4|28051.4|28081.4|28066.4|28086.4|28071.4|28056.4|28041.4|56
1654817400000|2022-06-09 23:30:00|28078.9|28063.9|28092.4|28085.4|28107.4|28100.4|28071.4|28056.4|22361
1654817700000|2022-06-09 23:35:00|28089.9|28082.9|28092.4|28085.4|28092.4|28085.4|28077.4|28070.4|226
1654818000000|2022-06-09 23:40:00|28089.9|28082.9|28062.4|28055.4|28092.4|28085.4|28042.4|28035.4|450
1654818300000|2022-06-09 23:45:00|28047.4|28040.4|28047.4|28040.4|28054.9|28047.9|28017.4|28010.4|849
1654818600000|2022-06-09 23:50:00|28042.4|28035.4|28022.4|28015.4|28044.9|28037.9|28014.9|28007.9|616
1654818900000|2022-06-09 23:55:00|28019.9|28012.9|28027.4|28020.4|28032.4|28025.4|28007.4|28000.4|441
1654819200000|2022-06-10 00:00:00|28052.4|28045.4|28042.4|28035.4|28052.4|28045.4|27969.9|27962.9|2661
1654819500000|2022-06-10 00:05:00|28039.9|28032.9|27977.4|27970.4|28047.4|28040.4|27972.4|27965.4|1268
1654819800000|2022-06-10 00:10:00|27974.9|27967.9|27922.4|27915.4|27977.4|27970.4|27897.4|27890.4|1456
1654820100000|2022-06-10 00:15:00|27924.9|27917.9|27872.4|27865.4|27932.4|27925.4|27852.4|27845.4|1313
1654820400000|2022-06-10 00:20:00|27867.4|27860.4|27852.4|27845.4|27909.9|27902.9|27849.9|27842.9|869
1654820700000|2022-06-10 00:25:00|27849.9|27842.9|27847.4|27840.4|27892.4|27885.4|27842.4|27835.4|707
1654821000000|2022-06-10 00:30:00|27842.4|27835.4|27882.4|27875.4|27884.9|27877.9|27829.9|27822.9|846
1654821300000|2022-06-10 00:35:00|27879.9|27872.9|27897.4|27890.4|27897.4|27890.4|27862.4|27855.4|427
1654821600000|2022-06-10 00:40:00|27894.9|27887.9|27907.4|27900.4|27917.4|27910.4|27884.9|27877.9|453
1654821900000|2022-06-10 00:45:00|27904.9|27897.9|27882.4|27875.4|27922.4|27915.4|27882.4|27875.4|403
1654822200000|2022-06-10 00:50:00|27879.9|27872.9|27867.4|27860.4|27887.4|27880.4|27864.9|27857.9|346
1654822500000|2022-06-10 00:55:00|27862.4|27855.4|27857.4|27850.4|27877.4|27870.4|27852.4|27845.4|462
1654822800000|2022-06-10 01:00:00|27859.9|27852.9|27862.4|27855.4|27877.4|27870.4|27842.4|27835.4|560
1654823100000|2022-06-10 01:05:00|27857.4|27850.4|27857.4|27850.4|27862.4|27855.4|27842.4|27835.4|305
1654823400000|2022-06-10 01:10:00|27852.4|27845.4|27857.4|27850.4|27867.4|27860.4|27839.9|27832.9|379
1654823700000|2022-06-10 01:15:00|27852.4|27845.4|27832.4|27825.4|27857.4|27850.4|27827.4|27820.4|656
1654824000000|2022-06-10 01:20:00|27827.4|27820.4|27827.4|27820.4|27847.4|27840.4|27797.4|27790.4|937
1654824300000|2022-06-10 01:25:00|27832.4|27825.4|27852.4|27845.4|27862.4|27855.4|27827.4|27820.4|663
1654824600000|2022-06-10 01:30:00|27847.4|27840.4|27877.1|27870.1|27892.1|27885.1|27839.9|27832.9|593
1654824900000|2022-06-10 01:35:00|27882.1|27875.1|27882.1|27875.1|27894.6|27887.6|27872.1|27865.1|435
1654825200000|2022-06-10 01:40:00|27877.1|27870.1|27887.1|27880.1|27907.1|27900.1|27872.1|27865.1|618
1654825500000|2022-06-10 01:45:00|27892.1|27885.1|27857.1|27850.1|27897.1|27890.1|27847.1|27840.1|588
1654825800000|2022-06-10 01:50:00|27859.6|27852.6|27847.1|27840.1|27867.1|27860.1|27847.1|27840.1|368
1654826100000|2022-06-10 01:55:00|27849.6|27842.6|27837.1|27830.1|27867.1|27860.1|27832.1|27825.1|328
1654826400000|2022-06-10 02:00:00|27842.1|27835.1|27834.6|27827.6|27857.1|27850.1|27832.1|27825.1|368
1654826700000|2022-06-10 02:05:00|27832.1|27825.1|27822.1|27815.1|27842.1|27835.1|27817.1|27810.1|452
1654827000000|2022-06-10 02:10:00|27824.6|27817.6|27822.1|27815.1|27829.6|27822.6|27802.1|27795.1|278
1654827300000|2022-06-10 02:15:00|27819.6|27812.6|27822.1|27815.1|27824.6|27817.6|27807.1|27800.1|237
1654827600000|2022-06-10 02:20:00|27817.1|27810.1|27834.6|27827.6|27837.1|27830.1|27817.1|27810.1|156
1654827900000|2022-06-10 02:25:00|27837.1|27830.1|27842.1|27835.1|27842.1|27835.1|27822.1|27815.1|325
1654828200000|2022-06-10 02:30:00|27847.1|27840.1|27852.1|27845.1|27857.1|27850.1|27834.6|27827.6|274
1654828500000|2022-06-10 02:35:00|27854.6|27847.6|27842.1|27835.1|27854.6|27847.6|27837.1|27830.1|67
1654828800000|2022-06-10 02:40:00|27839.6|27832.6|27837.1|27830.1|27842.1|27835.1|27829.6|27822.6|137
1654829100000|2022-06-10 02:45:00|27839.6|27832.6|27852.1|27845.1|27852.1|27845.1|27837.1|27830.1|111
1654829400000|2022-06-10 02:50:00|27849.6|27842.6|27862.1|27855.1|27862.1|27855.1|27847.1|27840.1|92
1654829700000|2022-06-10 02:55:00|27859.6|27852.6|27854.6|27847.6|27862.1|27855.1|27847.1|27840.1|208
1654830000000|2022-06-10 03:00:00|27857.1|27850.1|27877.1|27870.1|27882.1|27875.1|27857.1|27850.1|316
1654830300000|2022-06-10 03:05:00|27874.6|27867.6|27872.1|27865.1|27877.1|27870.1|27867.1|27860.1|77
1654830600000|2022-06-10 03:10:00|27874.6|27867.6|27887.1|27880.1|27887.1|27880.1|27872.1|27865.1|187
1654830900000|2022-06-10 03:15:00|27884.6|27877.6|27887.1|27880.1|27887.1|27880.1|27872.1|27865.1|136
1654831200000|2022-06-10 03:20:00|27892.1|27885.1|27887.1|27880.1|27899.6|27892.6|27887.1|27880.1|197
1654831500000|2022-06-10 03:25:00|27889.6|27882.6|27902.1|27895.1|27909.6|27902.6|27887.1|27880.1|186
1654831800000|2022-06-10 03:30:00|27907.1|27900.1|27879.6|27872.6|27912.1|27905.1|27872.1|27865.1|516
1654832100000|2022-06-10 03:35:00|27882.1|27875.1|27887.1|27880.1|27887.1|27880.1|27872.1|27865.1|202
1654832400000|2022-06-10 03:40:00|27882.1|27875.1|27892.1|27885.1|27892.1|27885.1|27877.1|27870.1|169
1654832700000|2022-06-10 03:45:00|27889.6|27882.6|27887.1|27880.1|27902.1|27895.1|27882.1|27875.1|308
1654833000000|2022-06-10 03:50:00|27892.1|27885.1|27877.1|27870.1|27892.1|27885.1|27872.1|27865.1|157
1654833300000|2022-06-10 03:55:00|27879.6|27872.6|27872.1|27865.1|27882.1|27875.1|27867.1|27860.1|190
1654833600000|2022-06-10 04:00:00|27867.1|27860.1|27862.1|27855.1|27867.1|27860.1|27862.1|27855.1|169
1654833900000|2022-06-10 04:05:00|27859.6|27852.6|27862.1|27855.1|27862.1|27855.1|27857.1|27850.1|90
1654834200000|2022-06-10 04:10:00|27859.6|27852.6|27857.1|27850.1|27864.6|27857.6|27852.1|27845.1|221
1654834500000|2022-06-10 04:15:00|27852.1|27845.1|27847.1|27840.1|27852.1|27845.1|27842.1|27835.1|198
1654834800000|2022-06-10 04:20:00|27844.6|27837.6|27842.1|27835.1|27847.1|27840.1|27837.1|27830.1|196
1654835100000|2022-06-10 04:25:00|27839.6|27832.6|27832.1|27825.1|27842.1|27835.1|27827.1|27820.1|266
1654835400000|2022-06-10 04:30:00|27829.6|27822.6|27822.1|27815.1|27832.1|27825.1|27822.1|27815.1|297
1654835700000|2022-06-10 04:35:00|27817.1|27810.1|27807.1|27800.1|27822.1|27815.1|27807.1|27800.1|349
1654836000000|2022-06-10 04:40:00|27802.1|27795.1|27832.1|27825.1|27832.1|27825.1|27802.1|27795.1|268
1654836300000|2022-06-10 04:45:00|27834.6|27827.6|27839.6|27832.6|27842.1|27835.1|27834.6|27827.6|260
1654836600000|2022-06-10 04:50:00|27842.1|27835.1|27847.1|27840.1|27847.1|27840.1|27837.1|27830.1|134
1654836900000|2022-06-10 04:55:00|27844.6|27837.6|27847.1|27840.1|27852.1|27845.1|27842.1|27835.1|106
1654837200000|2022-06-10 05:00:00|27849.6|27842.6|27847.1|27840.1|27852.1|27845.1|27827.1|27820.1|534
1654837500000|2022-06-10 05:05:00|27844.6|27837.6|27802.1|27795.1|27847.1|27840.1|27802.1|27795.1|466
1654837800000|2022-06-10 05:10:00|27799.6|27792.6|27822.1|27815.1|27827.1|27820.1|27797.1|27790.1|313
1654838100000|2022-06-10 05:15:00|27824.6|27817.6|27857.1|27850.1|27857.1|27850.1|27824.6|27817.6|326
1654838400000|2022-06-10 05:20:00|27854.6|27847.6|27857.1|27850.1|27862.1|27855.1|27842.1|27835.1|234
1654838700000|2022-06-10 05:25:00|27859.6|27852.6|27857.1|27850.1|27862.1|27855.1|27852.1|27845.1|159
1654839000000|2022-06-10 05:30:00|27859.6|27852.6|27869.6|27862.6|27872.1|27865.1|27857.1|27850.1|279
1654839300000|2022-06-10 05:35:00|27867.1|27860.1|27862.1|27855.1|27877.1|27870.1|27859.6|27852.6|317
1654839600000|2022-06-10 05:40:00|27859.6|27852.6|27862.1|27855.1|27867.1|27860.1|27857.1|27850.1|193
1654839900000|2022-06-10 05:45:00|27859.6|27852.6|27857.1|27850.1|27872.1|27865.1|27852.1|27845.1|611
1654840200000|2022-06-10 05:50:00|27859.6|27852.6|27837.1|27830.1|27859.6|27852.6|27832.1|27825.1|576
1654840500000|2022-06-10 05:55:00|27839.6|27832.6|27832.1|27825.1|27849.6|27842.6|27832.1|27825.1|1476
1654840800000|2022-06-10 06:00:00|27822.1|27815.1|27877.1|27870.1|27887.1|27880.1|27812.1|27805.1|3481
1654841100000|2022-06-10 06:05:00|27872.1|27865.1|27879.6|27872.6|27882.1|27875.1|27867.1|27860.1|732
1654841400000|2022-06-10 06:10:00|27877.1|27870.1|27902.1|27895.1|27902.1|27895.1|27877.1|27870.1|455
1654841700000|2022-06-10 06:15:00|27897.1|27890.1|27897.1|27890.1|27907.1|27900.1|27892.1|27885.1|325
1654842000000|2022-06-10 06:20:00|27899.6|27892.6|27897.1|27890.1|27902.1|27895.1|27892.1|27885.1|201
1654842300000|2022-06-10 06:25:00|27894.6|27887.6|27894.6|27887.6|27902.1|27895.1|27887.1|27880.1|64
1654842600000|2022-06-10 06:30:00|27892.1|27885.1|27869.6|27862.6|27892.1|27885.1|27869.6|27862.6|108
1654842900000|2022-06-10 06:35:00|27872.1|27865.1|27867.1|27860.1|27872.1|27865.1|27862.1|27855.1|37
1654843200000|2022-06-10 06:40:00|27864.6|27857.6|27862.1|27855.1|27872.1|27865.1|27862.1|27855.1|28
1654843500000|2022-06-10 06:45:00|27859.6|27852.6|27854.6|27847.6|27864.6|27857.6|27852.1|27845.1|30
1654843800000|2022-06-10 06:50:00|27852.1|27845.1|27864.6|27857.6|27864.6|27857.6|27852.1|27845.1|12
1654844100000|2022-06-10 06:55:00|27867.1|27860.1|27869.6|27862.6|27874.6|27867.6|27854.6|27847.6|35
1654844400000|2022-06-10 07:00:00|27864.6|27857.6|27852.1|27845.1|27882.1|27875.1|27842.1|27835.1|177
1654844700000|2022-06-10 07:05:00|27847.1|27840.1|27822.1|27815.1|27867.1|27860.1|27822.1|27815.1|159
1654845000000|2022-06-10 07:10:00|27819.6|27812.6|27817.1|27810.1|27827.1|27820.1|27802.1|27795.1|234
1654845300000|2022-06-10 07:15:00|27822.1|27815.1|27819.6|27812.6|27842.1|27835.1|27809.6|27802.6|136
1654845600000|2022-06-10 07:20:00|27817.1|27810.1|27757.1|27750.1|27822.1|27815.1|27752.1|27745.1|439
1654845900000|2022-06-10 07:25:00|27762.1|27755.1|27709.6|27702.6|27767.1|27760.1|27707.1|27700.1|849
1654846200000|2022-06-10 07:30:00|27712.1|27705.1|27742.1|27735.1|27752.1|27745.1|27697.1|27690.1|875
1654846500000|2022-06-10 07:35:00|27744.6|27737.6|27777.1|27770.1|27787.1|27780.1|27744.6|27737.6|154
1654846800000|2022-06-10 07:40:00|27774.6|27767.6|27754.6|27747.6|27782.1|27775.1|27749.6|27742.6|146
1654847100000|2022-06-10 07:45:00|27757.1|27750.1|27754.6|27747.6|27792.1|27785.1|27742.1|27735.1|244
1654847400000|2022-06-10 07:50:00|27752.1|27745.1|27742.1|27735.1|27769.6|27762.6|27737.1|27730.1|157
1654847700000|2022-06-10 07:55:00|27744.6|27737.6|27742.1|27735.1|27777.1|27770.1|27737.1|27730.1|166
1654848000000|2022-06-10 08:00:00|27739.6|27732.6|27782.1|27775.1|27797.1|27790.1|27737.1|27730.1|340
1654848300000|2022-06-10 08:05:00|27784.6|27777.6|27797.1|27790.1|27812.1|27805.1|27772.1|27765.1|176
1654848600000|2022-06-10 08:10:00|27794.6|27787.6|27807.1|27800.1|27812.1|27805.1|27787.1|27780.1|136
1654848900000|2022-06-10 08:15:00|27809.6|27802.6|27802.1|27795.1|27817.1|27810.1|27799.6|27792.6|72
1654849200000|2022-06-10 08:20:00|27799.6|27792.6|27792.1|27785.1|27799.6|27792.6|27787.1|27780.1|52
1654849500000|2022-06-10 08:25:00|27789.6|27782.6|27777.1|27770.1|27807.1|27800.1|27769.6|27762.6|109
1654849800000|2022-06-10 08:30:00|27782.1|27775.1|27772.1|27765.1|27792.1|27785.1|27767.1|27760.1|93
1654850100000|2022-06-10 08:35:00|27769.6|27762.6|27777.1|27770.1|27779.6|27772.6|27757.1|27750.1|82
1654850400000|2022-06-10 08:40:00|27774.6|27767.6|27777.1|27770.1|27777.1|27770.1|27762.1|27755.1|51
1654850700000|2022-06-10 08:45:00|27779.6|27772.6|27797.1|27790.1|27802.1|27795.1|27779.6|27772.6|157
1654851000000|2022-06-10 08:50:00|27799.6|27792.6|27772.1|27765.1|27804.6|27797.6|27767.1|27760.1|92
1654851300000|2022-06-10 08:55:00|27774.6|27767.6|27782.1|27775.1|27782.1|27775.1|27767.1|27760.1|91
1654851600000|2022-06-10 09:00:00|27777.1|27770.1|27792.1|27785.1|27807.1|27800.1|27777.1|27770.1|156
1654851900000|2022-06-10 09:05:00|27789.6|27782.6|27797.1|27790.1|27807.1|27800.1|27789.6|27782.6|62
1654852200000|2022-06-10 09:10:00|27794.6|27787.6|27804.6|27797.6|27807.1|27800.1|27787.1|27780.1|81
1654852500000|2022-06-10 09:15:00|27802.1|27795.1|27797.1|27790.1|27819.6|27812.6|27797.1|27790.1|57
1654852800000|2022-06-10 09:20:00|27799.6|27792.6|27799.6|27792.6|27812.1|27805.1|27797.1|27790.1|27
1654853100000|2022-06-10 09:25:00|27802.1|27795.1|27814.6|27807.6|27817.1|27810.1|27787.1|27780.1|94
1654853400000|2022-06-10 09:30:00|27817.1|27810.1|27817.1|27810.1|27822.1|27815.1|27809.6|27802.6|29
1654853700000|2022-06-10 09:35:00|27814.6|27807.6|27809.6|27802.6|27817.1|27810.1|27797.1|27790.1|75
1654854000000|2022-06-10 09:40:00|27812.1|27805.1|27832.1|27825.1|27832.1|27825.1|27802.1|27795.1|135
1654854300000|2022-06-10 09:45:00|27829.6|27822.6|27787.1|27780.1|27829.6|27822.6|27787.1|27780.1|108
1654854600000|2022-06-10 09:50:00|27789.6|27782.6|27782.1|27775.1|27797.1|27790.1|27779.6|27772.6|175
1654854900000|2022-06-10 09:55:00|27777.1|27770.1|27787.1|27780.1|27789.6|27782.6|27772.1|27765.1|241
1654855200000|2022-06-10 10:00:00|27789.6|27782.6|27792.1|27785.1|27807.1|27800.1|27782.1|27775.1|105
1654855500000|2022-06-10 10:05:00|27787.1|27780.1|27787.1|27780.1|27802.1|27795.1|27779.6|27772.6|176
1654855800000|2022-06-10 10:10:00|27789.6|27782.6|27787.1|27780.1|27792.1|27785.1|27777.1|27770.1|92
1654856100000|2022-06-10 10:15:00|27784.6|27777.6|27782.1|27775.1|27794.6|27787.6|27782.1|27775.1|36
1654856400000|2022-06-10 10:20:00|27777.1|27770.1|27769.6|27762.6|27797.1|27790.1|27767.1|27760.1|64
1654856700000|2022-06-10 10:25:00|27772.1|27765.1|27762.1|27755.1|27772.1|27765.1|27759.6|27752.6|81
1654857000000|2022-06-10 10:30:00|27759.6|27752.6|27752.1|27745.1|27772.1|27765.1|27747.1|27740.1|146
1654857300000|2022-06-10 10:35:00|27754.6|27747.6|27757.1|27750.1|27762.1|27755.1|27747.1|27740.1|88
1654857600000|2022-06-10 10:40:00|27754.6|27747.6|27742.1|27735.1|27757.1|27750.1|27742.1|27735.1|165
1654857900000|2022-06-10 10:45:00|27744.6|27737.6|27747.1|27740.1|27757.1|27750.1|27742.1|27735.1|211
1654858200000|2022-06-10 10:50:00|27749.6|27742.6|27757.1|27750.1|27757.1|27750.1|27742.1|27735.1|104
1654858500000|2022-06-10 10:55:00|27752.1|27745.1|27757.1|27750.1|27757.1|27750.1|27732.1|27725.1|142
1654858800000|2022-06-10 11:00:00|27754.6|27747.6|27752.1|27745.1|27762.1|27755.1|27747.1|27740.1|74
1654859100000|2022-06-10 11:05:00|27757.1|27750.1|27772.1|27765.1|27777.1|27770.1|27752.1|27745.1|128
1654859400000|2022-06-10 11:10:00|27774.6|27767.6|27769.6|27762.6|27777.1|27770.1|27757.1|27750.1|107
1654859700000|2022-06-10 11:15:00|27772.1|27765.1|27762.1|27755.1|27772.1|27765.1|27757.1|27750.1|69
1654860000000|2022-06-10 11:20:00|27759.6|27752.6|27767.1|27760.1|27772.1|27765.1|27757.1|27750.1|45
1654860300000|2022-06-10 11:25:00|27772.1|27765.1|27777.1|27770.1|27779.6|27772.6|27767.1|27760.1|56
1654860600000|2022-06-10 11:30:00|27774.6|27767.6|27802.1|27795.1|27812.1|27805.1|27772.1|27765.1|113
1654860900000|2022-06-10 11:35:00|27804.6|27797.6|27797.1|27790.1|27819.6|27812.6|27792.1|27785.1|115
1654861200000|2022-06-10 11:40:00|27794.6|27787.6|27802.1|27795.1|27807.1|27800.1|27792.1|27785.1|46
1654861500000|2022-06-10 11:45:00|27804.6|27797.6|27797.1|27790.1|27809.6|27802.6|27792.1|27785.1|30
1654861800000|2022-06-10 11:50:00|27794.6|27787.6|27794.6|27787.6|27802.1|27795.1|27792.1|27785.1|93
1654862100000|2022-06-10 11:55:00|27792.1|27785.1|27797.1|27790.1|27809.6|27802.6|27792.1|27785.1|46
1654862400000|2022-06-10 12:00:00|27802.1|27795.1|27802.1|27795.1|27824.6|27817.6|27797.1|27790.1|113
1654862700000|2022-06-10 12:05:00|27804.6|27797.6|27817.1|27810.1|27822.1|27815.1|27802.1|27795.1|277
1654863000000|2022-06-10 12:10:00|27814.6|27807.6|27827.1|27820.1|27827.1|27820.1|27812.1|27805.1|55
1654863300000|2022-06-10 12:15:00|27832.1|27825.1|27824.6|27817.6|27832.1|27825.1|27822.1|27815.1|63
1654863600000|2022-06-10 12:20:00|27822.1|27815.1|27822.1|27815.1|27827.1|27820.1|27812.1|27805.1|51
1654863900000|2022-06-10 12:25:00|27824.6|27817.6|27809.6|27802.6|27837.1|27830.1|27809.6|27802.6|107
1654864200000|2022-06-10 12:30:00|27789.6|27782.6|27647.1|27640.1|27789.6|27782.6|27642.1|27635.1|2028
1654864500000|2022-06-10 12:35:00|27652.1|27645.1|27672.1|27665.1|27692.1|27685.1|27632.1|27625.1|978
1654864800000|2022-06-10 12:40:00|27674.6|27667.6|27662.1|27655.1|27717.1|27710.1|27657.1|27650.1|666
1654865100000|2022-06-10 12:45:00|27654.6|27647.6|27639.6|27632.6|27684.6|27677.6|27639.6|27632.6|209
1654865400000|2022-06-10 12:50:00|27642.1|27635.1|27642.1|27635.1|27654.6|27647.6|27622.1|27615.1|450
1654865700000|2022-06-10 12:55:00|27644.6|27637.6|27582.1|27575.1|27647.1|27640.1|27582.1|27575.1|648
1654866000000|2022-06-10 13:00:00|27584.6|27577.6|27632.1|27625.1|27647.1|27640.1|27582.1|27575.1|454
1654866300000|2022-06-10 13:05:00|27634.6|27627.6|27607.1|27600.1|27642.1|27635.1|27597.1|27590.1|278
1654866600000|2022-06-10 13:10:00|27609.6|27602.6|27612.1|27605.1|27627.1|27620.1|27602.1|27595.1|146
1654866900000|2022-06-10 13:15:00|27607.1|27600.1|27602.1|27595.1|27617.1|27610.1|27597.1|27590.1|148
1654867200000|2022-06-10 13:20:00|27604.6|27597.6|27577.1|27570.1|27617.1|27610.1|27567.1|27560.1|366
1654867500000|2022-06-10 13:25:00|27579.6|27572.6|27582.1|27575.1|27589.6|27582.6|27552.1|27545.1|1350
1654867800000|2022-06-10 13:30:00|27587.1|27580.1|27544.6|27537.6|27617.1|27610.1|27532.1|27525.1|953
1654868100000|2022-06-10 13:35:00|27547.1|27540.1|27562.1|27555.1|27582.1|27575.1|27537.1|27530.1|649
1654868400000|2022-06-10 13:40:00|27559.6|27552.6|27597.1|27590.1|27597.1|27590.1|27557.1|27550.1|378
1654868700000|2022-06-10 13:45:00|27599.6|27592.6|27564.6|27557.6|27604.6|27597.6|27559.6|27552.6|380
1654869000000|2022-06-10 13:50:00|27567.1|27560.1|27562.1|27555.1|27577.1|27570.1|27549.6|27542.6|351
1654869300000|2022-06-10 13:55:00|27559.6|27552.6|27569.6|27562.6|27574.6|27567.6|27542.1|27535.1|280
1654869600000|2022-06-10 14:00:00|27559.6|27552.6|27522.1|27515.1|27559.6|27552.6|27502.1|27495.1|662
1654869900000|2022-06-10 14:05:00|27519.6|27512.6|27487.1|27480.1|27524.6|27517.6|27487.1|27480.1|417
1654870200000|2022-06-10 14:10:00|27489.6|27482.6|27432.1|27425.1|27502.1|27495.1|27417.1|27410.1|950
1654870500000|2022-06-10 14:15:00|27429.6|27422.6|27407.1|27400.1|27447.1|27440.1|27402.1|27395.1|359
1654870800000|2022-06-10 14:20:00|27404.6|27397.6|27389.6|27382.6|27412.1|27405.1|27374.6|27367.6|312
1654871100000|2022-06-10 14:25:00|27387.1|27380.1|27377.1|27370.1|27422.1|27415.1|27377.1|27370.1|326
1654871400000|2022-06-10 14:30:00|27382.1|27375.1|27407.1|27400.1|27412.1|27405.1|27367.1|27360.1|518
1654871700000|2022-06-10 14:35:00|27404.6|27397.6|27422.1|27415.1|27432.1|27425.1|27397.1|27390.1|433
1654872000000|2022-06-10 14:40:00|27419.6|27412.6|27432.1|27425.1|27437.1|27430.1|27407.1|27400.1|260
1654872300000|2022-06-10 14:45:00|27434.6|27427.6|27427.1|27420.1|27442.1|27435.1|27412.1|27405.1|324
1654872600000|2022-06-10 14:50:00|27429.6|27422.6|27432.1|27425.1|27452.1|27445.1|27422.1|27415.1|425
1654872900000|2022-06-10 14:55:00|27429.6|27422.6|27367.1|27360.1|27434.6|27427.6|27367.1|27360.1|513
1654873200000|2022-06-10 15:00:00|27364.6|27357.6|27367.1|27360.1|27377.1|27370.1|27352.1|27345.1|431
1654873500000|2022-06-10 15:05:00|27362.1|27355.1|27367.1|27360.1|27372.1|27365.1|27352.1|27345.1|220
1654873800000|2022-06-10 15:10:00|27362.1|27355.1|27352.1|27345.1|27372.1|27365.1|27347.1|27340.1|350
1654874100000|2022-06-10 15:15:00|27349.6|27342.6|27367.1|27360.1|27372.1|27365.1|27342.1|27335.1|210
1654874400000|2022-06-10 15:20:00|27372.1|27365.1|27332.1|27325.1|27374.6|27367.6|27332.1|27325.1|323
1654874700000|2022-06-10 15:25:00|27329.6|27322.6|27322.1|27315.1|27342.1|27335.1|27317.1|27310.1|651
1654875000000|2022-06-10 15:30:00|27324.6|27317.6|27332.1|27325.1|27337.1|27330.1|27307.1|27300.1|380
1654875300000|2022-06-10 15:35:00|27329.6|27322.6|27319.6|27312.6|27337.1|27330.1|27317.1|27310.1|311
1654875600000|2022-06-10 15:40:00|27317.1|27310.1|27352.1|27345.1|27352.1|27345.1|27314.6|27307.6|216
1654875900000|2022-06-10 15:45:00|27349.6|27342.6|27322.1|27315.1|27362.1|27355.1|27322.1|27315.1|206
1654876200000|2022-06-10 15:50:00|27324.6|27317.6|27329.6|27322.6|27342.1|27335.1|27307.1|27300.1|154
1654876500000|2022-06-10 15:55:00|27327.1|27320.1|27352.1|27345.1|27362.1|27355.1|27322.1|27315.1|131
1654876800000|2022-06-10 16:00:00|27354.6|27347.6|27352.1|27345.1|27367.1|27360.1|27347.1|27340.1|320
1654877100000|2022-06-10 16:05:00|27357.1|27350.1|27372.1|27365.1|27387.1|27380.1|27354.6|27347.6|226
1654877400000|2022-06-10 16:10:00|27367.1|27360.1|27347.1|27340.1|27369.6|27362.6|27337.1|27330.1|115
1654877700000|2022-06-10 16:15:00|27344.6|27337.6|27337.1|27330.1|27347.1|27340.1|27327.1|27320.1|72
1654878000000|2022-06-10 16:20:00|27339.6|27332.6|27334.6|27327.6|27357.1|27350.1|27332.1|27325.1|103
1654878300000|2022-06-10 16:25:00|27332.1|27325.1|27342.1|27335.1|27347.1|27340.1|27327.1|27320.1|108
1654878600000|2022-06-10 16:30:00|27344.6|27337.6|27337.1|27330.1|27362.1|27355.1|27332.1|27325.1|121
1654878900000|2022-06-10 16:35:00|27334.6|27327.6|27349.6|27342.6|27354.6|27347.6|27332.1|27325.1|58
1654879200000|2022-06-10 16:40:00|27347.1|27340.1|27362.1|27355.1|27372.1|27365.1|27342.1|27335.1|79
1654879500000|2022-06-10 16:45:00|27364.6|27357.6|27347.1|27340.1|27367.1|27360.1|27342.1|27335.1|94
1654879800000|2022-06-10 16:50:00|27342.1|27335.1|27332.1|27325.1|27347.1|27340.1|27327.1|27320.1|145
1654880100000|2022-06-10 16:55:00|27329.6|27322.6|27347.1|27340.1|27352.1|27345.1|27327.1|27320.1|117
1654880400000|2022-06-10 17:00:00|27349.6|27342.6|27344.6|27337.6|27352.1|27345.1|27327.1|27320.1|260
1654880700000|2022-06-10 17:05:00|27342.1|27335.1|27357.1|27350.1|27357.1|27350.1|27334.6|27327.6|169
1654881000000|2022-06-10 17:10:00|27359.6|27352.6|27347.1|27340.1|27362.1|27355.1|27337.1|27330.1|139
1654881300000|2022-06-10 17:15:00|27344.6|27337.6|27362.1|27355.1|27362.1|27355.1|27342.1|27335.1|88
1654881600000|2022-06-10 17:20:00|27357.1|27350.1|27367.1|27360.1|27367.1|27360.1|27352.1|27345.1|67
1654881900000|2022-06-10 17:25:00|27364.6|27357.6|27387.1|27380.1|27387.1|27380.1|27364.6|27357.6|88
1654882200000|2022-06-10 17:30:00|27384.6|27377.6|27367.1|27360.1|27387.1|27380.1|27357.1|27350.1|109
1654882500000|2022-06-10 17:35:00|27372.1|27365.1|27392.1|27385.1|27392.1|27385.1|27369.6|27362.6|104
1654882800000|2022-06-10 17:40:00|27389.6|27382.6|27387.1|27380.1|27392.1|27385.1|27377.1|27370.1|62
1654883100000|2022-06-10 17:45:00|27384.6|27377.6|27412.1|27405.1|27412.1|27405.1|27382.1|27375.1|105
1654883400000|2022-06-10 17:50:00|27414.6|27407.6|27402.1|27395.1|27427.1|27420.1|27397.1|27390.1|135
1654883700000|2022-06-10 17:55:00|27397.1|27390.1|27392.1|27385.1|27402.1|27395.1|27384.6|27377.6|91
1654884000000|2022-06-10 18:00:00|27394.6|27387.6|27374.6|27367.6|27397.1|27390.1|27372.1|27365.1|132
1654884300000|2022-06-10 18:05:00|27377.1|27370.1|27384.6|27377.6|27392.1|27385.1|27372.1|27365.1|58
1654884600000|2022-06-10 18:10:00|27382.1|27375.1|27382.1|27375.1|27392.1|27385.1|27377.1|27370.1|94
1654884900000|2022-06-10 18:15:00|27379.6|27372.6|27407.1|27400.1|27414.6|27407.6|27377.1|27370.1|92
1654885200000|2022-06-10 18:20:00|27409.6|27402.6|27417.1|27410.1|27422.1|27415.1|27407.1|27400.1|61
1654885500000|2022-06-10 18:25:00|27422.1|27415.1|27394.6|27387.6|27422.1|27415.1|27387.1|27380.1|85
1654885800000|2022-06-10 18:30:00|27397.1|27390.1|27407.1|27400.1|27414.6|27407.6|27394.6|27387.6|111
1654886100000|2022-06-10 18:35:00|27402.1|27395.1|27397.1|27390.1|27407.1|27400.1|27394.6|27387.6|53
1654886400000|2022-06-10 18:40:00|27394.6|27387.6|27387.1|27380.1|27399.6|27392.6|27377.1|27370.1|75
1654886700000|2022-06-10 18:45:00|27384.6|27377.6|27417.1|27410.1|27417.1|27410.1|27382.1|27375.1|53
1654887000000|2022-06-10 18:50:00|27414.6|27407.6|27417.1|27410.1|27417.1|27410.1|27402.1|27395.1|116
1654887300000|2022-06-10 18:55:00|27412.1|27405.1|27437.1|27430.1|27447.1|27440.1|27412.1|27405.1|277
1654887600000|2022-06-10 19:00:00|27439.6|27432.6|27409.6|27402.6|27452.1|27445.1|27402.1|27395.1|173
1654887900000|2022-06-10 19:05:00|27407.1|27400.1|27407.1|27400.1|27417.1|27410.1|27392.1|27385.1|163
1654888200000|2022-06-10 19:10:00|27409.6|27402.6|27424.6|27417.6|27432.1|27425.1|27407.1|27400.1|106
1654888500000|2022-06-10 19:15:00|27427.1|27420.1|27452.1|27445.1|27454.6|27447.6|27422.1|27415.1|132
1654888800000|2022-06-10 19:20:00|27449.6|27442.6|27449.6|27442.6|27452.1|27445.1|27417.1|27410.1|124
1654889100000|2022-06-10 19:25:00|27452.1|27445.1|27452.1|27445.1|27482.1|27475.1|27447.1|27440.1|185
1654889400000|2022-06-10 19:30:00|27449.6|27442.6|27429.6|27422.6|27452.1|27445.1|27424.6|27417.6|102
1654889700000|2022-06-10 19:35:00|27432.1|27425.1|27432.1|27425.1|27454.6|27447.6|27422.1|27415.1|108
1654890000000|2022-06-10 19:40:00|27429.6|27422.6|27422.1|27415.1|27447.1|27440.1|27407.1|27400.1|267
1654890300000|2022-06-10 19:45:00|27417.1|27410.1|27384.6|27377.6|27422.1|27415.1|27377.1|27370.1|345
1654890600000|2022-06-10 19:50:00|27387.1|27380.1|27409.6|27402.6|27427.1|27420.1|27377.1|27370.1|555
1654890900000|2022-06-10 19:55:00|27412.1|27405.1|27382.1|27375.1|27422.1|27415.1|27377.1|27370.1|562
1654891200000|2022-06-10 20:00:00|27379.6|27372.6|27412.1|27405.1|27412.1|27405.1|27377.1|27370.1|174
1654891500000|2022-06-10 20:05:00|27409.6|27402.6|27404.6|27397.6|27414.6|27407.6|27399.6|27392.6|88
1654891800000|2022-06-10 20:10:00|27407.1|27400.1|27414.6|27407.6|27414.6|27407.6|27402.1|27395.1|30
1654892100000|2022-06-10 20:15:00|27412.1|27405.1|27419.6|27412.6|27419.6|27412.6|27409.6|27402.6|20
1654892400000|2022-06-10 20:20:00|27417.1|27410.1|27429.6|27422.6|27439.6|27432.6|27414.6|27407.6|149
1654892700000|2022-06-10 20:25:00|27437.1|27430.1|27434.6|27427.6|27439.6|27432.6|27432.1|27425.1|11
1654893000000|2022-06-10 20:30:00|27432.1|27425.1|27439.6|27432.6|27439.6|27432.6|27432.1|27425.1|37
1654893300000|2022-06-10 20:35:00|27442.1|27435.1|27439.6|27432.6|27447.1|27440.1|27437.1|27430.1|33
1654893600000|2022-06-10 20:40:00|27434.6|27427.6|27434.6|27427.6|27437.1|27430.1|27434.6|27427.6|14
1654893900000|2022-06-10 20:45:00|27437.1|27430.1|27412.1|27405.1|27437.1|27430.1|27412.1|27405.1|42
1654894200000|2022-06-10 20:50:00|27414.6|27407.6|27409.6|27402.6|27422.1|27415.1|27404.6|27397.6|43
1654894500000|2022-06-10 20:55:00|27412.1|27405.1|27433.6|27418.6|27433.6|27418.6|27402.1|27395.1|46
1655071200000|2022-06-12 22:00:00|27301.1|27286.1|27331.1|27316.1|27331.1|27316.1|27301.1|27286.1|127
1655071500000|2022-06-12 22:05:00|27328.6|27313.6|27301.1|27286.1|27338.6|27323.6|27298.6|27283.6|19
1655071800000|2022-06-12 22:10:00|27303.6|27288.6|27238.6|27223.6|27311.1|27296.1|27226.1|27211.1|354
1655072100000|2022-06-12 22:15:00|27241.1|27226.1|27251.1|27236.1|27251.1|27236.1|27241.1|27226.1|11
1655072400000|2022-06-12 22:20:00|27253.6|27238.6|27243.6|27228.6|27261.1|27246.1|27243.6|27228.6|32
1655072700000|2022-06-12 22:25:00|27246.1|27231.1|27268.6|27253.6|27271.1|27256.1|27243.6|27228.6|2
1655073000000|2022-06-12 22:30:00|27271.1|27256.1|27288.6|27273.6|27291.1|27276.1|27271.1|27256.1|31
1655073300000|2022-06-12 22:35:00|27286.1|27271.1|27246.1|27231.1|27286.1|27271.1|27246.1|27231.1|26
1655073900000|2022-06-12 22:45:00|27248.6|27233.6|27258.6|27243.6|27263.6|27248.6|27248.6|27233.6|11
1655074200000|2022-06-12 22:50:00|27256.1|27241.1|27248.6|27233.6|27256.1|27241.1|27246.1|27231.1|0
1655074500000|2022-06-12 22:55:00|27246.1|27231.1|27253.6|27238.6|27253.6|27238.6|27238.6|27223.6|20
1655074800000|2022-06-12 23:00:00|27251.1|27236.1|27251.1|27236.1|27261.1|27246.1|27243.6|27228.6|22
1655075100000|2022-06-12 23:05:00|27248.6|27233.6|27266.1|27251.1|27266.1|27251.1|27246.1|27231.1|59
1655075400000|2022-06-12 23:10:00|27268.6|27253.6|27288|27273|27288|27273|27268.6|27253.6|64
1655075700000|2022-06-12 23:15:00|27285.5|27270.5|27268|27253|27285.5|27270.5|27268|27253|22
1655076000000|2022-06-12 23:20:00|27270.5|27255.5|27275.5|27260.5|27280.5|27265.5|27268|27253|9
1655076300000|2022-06-12 23:25:00|27278|27263|27288|27273|27290.5|27275.5|27273|27258|40
1655076600000|2022-06-12 23:30:00|27278|27263|27241.5|27234.5|27278|27267|27226.5|27219.5|33425
1655076900000|2022-06-12 23:35:00|27244|27237|27251.5|27244.5|27266.5|27259.5|27241.5|27234.5|161
1655077200000|2022-06-12 23:40:00|27246.5|27239.5|27256.5|27249.5|27256.5|27249.5|27236.5|27229.5|256
1655077500000|2022-06-12 23:45:00|27261.5|27254.5|27151.5|27144.5|27269|27262|27134|27127|1315
1655077800000|2022-06-12 23:50:00|27139|27132|27136.5|27129.5|27141.5|27134.5|27104|27097|606
1655078100000|2022-06-12 23:55:00|27131.5|27124.5|27131.5|27124.5|27136.5|27129.5|27101.5|27094.5|643
1655078400000|2022-06-13 00:00:00|27134|27127|27179|27172|27196.5|27189.5|27124|27117|1777
1655078700000|2022-06-13 00:05:00|27181.5|27174.5|27191.5|27184.5|27196.5|27189.5|27156.5|27149.5|1112
1655079000000|2022-06-13 00:10:00|27186.5|27179.5|27131.5|27124.5|27186.5|27179.5|27126.5|27119.5|1022
1655079300000|2022-06-13 00:15:00|27129|27122|27134|27127|27154|27147|27124|27117|1430
1655079600000|2022-06-13 00:20:00|27131.5|27124.5|27116.5|27109.5|27146.5|27139.5|27116.5|27109.5|661
1655079900000|2022-06-13 00:25:00|27114|27107|27106.5|27099.5|27131.5|27124.5|27106.5|27099.5|858
1655080200000|2022-06-13 00:30:00|27109|27102|27111.5|27104.5|27116.5|27109.5|27074|27067|1050
1655080500000|2022-06-13 00:35:00|27106.5|27099.5|27066.5|27059.5|27116.5|27109.5|27061.5|27054.5|1233
1655080800000|2022-06-13 00:40:00|27064|27057|27051.5|27044.5|27066.5|27059.5|27046.5|27039.5|676
1655081100000|2022-06-13 00:45:00|27049|27042|27066.5|27059.5|27071.5|27064.5|27041.5|27034.5|916
1655081400000|2022-06-13 00:50:00|27064|27057|27086.5|27079.5|27091.5|27084.5|27056.5|27049.5|637
1655081700000|2022-06-13 00:55:00|27091.5|27084.5|27089|27082|27096.5|27089.5|27076.5|27069.5|728
1655082000000|2022-06-13 01:00:00|27086.5|27079.5|27056.5|27049.5|27091.5|27084.5|27051.5|27044.5|822
1655082300000|2022-06-13 01:05:00|27054|27047|27086.5|27079.5|27086.5|27079.5|27051.5|27044.5|317
1655082600000|2022-06-13 01:10:00|27081.5|27074.5|27071.5|27064.5|27086.5|27079.5|27071.5|27064.5|441
1655082900000|2022-06-13 01:15:00|27076.5|27069.5|27049|27042|27076.5|27069.5|27046.5|27039.5|567
1655083200000|2022-06-13 01:20:00|27051.5|27044.5|27036.5|27029.5|27056.5|27049.5|27031.5|27024.5|766
1655083500000|2022-06-13 01:25:00|27031.5|27024.5|27006.5|26999.5|27041.5|27034.5|27006.5|26999.5|815
1655083800000|2022-06-13 01:30:00|27001.5|26994.5|27056.5|27049.5|27071.5|27064.5|27001.5|26994.5|913
1655084100000|2022-06-13 01:35:00|27059|27052|27019|27012|27059|27052|27016.5|27009.5|773
1655084400000|2022-06-13 01:40:00|27021.5|27014.5|27041.5|27034.5|27041.5|27034.5|27006.5|26999.5|607
1655084700000|2022-06-13 01:45:00|27039|27032|27036.5|27029.5|27046.5|27039.5|27034|27027|568
1655085000000|2022-06-13 01:50:00|27031.5|27024.5|27026.5|27019.5|27041.5|27034.5|27016.5|27009.5|486
1655085300000|2022-06-13 01:55:00|27021.5|27014.5|27026.5|27019.5|27031.5|27024.5|27011.5|27004.5|496
1655085600000|2022-06-13 02:00:00|27029|27022|27021.5|27014.5|27051.5|27044.5|27016.5|27009.5|655
1655085900000|2022-06-13 02:05:00|27019|27012|27026.5|27019.5|27034|27027|27011.5|27004.5|506
1655086200000|2022-06-13 02:10:00|27029|27022|27026.5|27019.5|27031.5|27024.5|27016.5|27009.5|393
1655086500000|2022-06-13 02:15:00|27029|27022|27031.5|27024.5|27036.5|27029.5|27016.5|27009.5|280
1655086800000|2022-06-13 02:20:00|27029|27022|27046.5|27039.5|27046.5|27039.5|27021.5|27014.5|408
1655087100000|2022-06-13 02:25:00|27051.5|27044.5|27086.5|27079.5|27091.5|27084.5|27046.5|27039.5|654
1655087400000|2022-06-13 02:30:00|27096.5|27089.5|27101.5|27094.5|27111.5|27104.5|27076.5|27069.5|833
1655087700000|2022-06-13 02:35:00|27106.5|27099.5|27101.5|27094.5|27106.5|27099.5|27089|27082|181
1655088000000|2022-06-13 02:40:00|27096.5|27089.5|27106.5|27099.5|27121.5|27114.5|27096.5|27089.5|415
1655088300000|2022-06-13 02:45:00|27109|27102|27141.5|27134.5|27141.5|27134.5|27106.5|27099.5|329
1655088600000|2022-06-13 02:50:00|27139|27132|27121.5|27114.5|27144|27137|27116.5|27109.5|160
1655088900000|2022-06-13 02:55:00|27124|27117|27131.5|27124.5|27141.5|27134.5|27121.5|27114.5|182
1655089200000|2022-06-13 03:00:00|27134|27127|27126.5|27119.5|27136.5|27129.5|27114|27107|247
1655089500000|2022-06-13 03:05:00|27121.5|27114.5|27101.5|27094.5|27124|27117|27101.5|27094.5|239
1655089800000|2022-06-13 03:10:00|27104|27097|27091.5|27084.5|27104|27097|27086.5|27079.5|333
1655090100000|2022-06-13 03:15:00|27094|27087|27071.5|27064.5|27101.5|27094.5|27066.5|27059.5|230
1655090400000|2022-06-13 03:20:00|27074|27067|27071.5|27064.5|27084|27077|27071.5|27064.5|101
1655090700000|2022-06-13 03:25:00|27074|27067|27081.5|27074.5|27081.5|27074.5|27069|27062|149
1655091000000|2022-06-13 03:30:00|27076.5|27069.5|27051.5|27044.5|27079|27072|27036.5|27029.5|741
1655091300000|2022-06-13 03:35:00|27054|27047|27041.5|27034.5|27056.5|27049.5|27031.5|27024.5|297
1655091600000|2022-06-13 03:40:00|27044|27037|27031.5|27024.5|27046.5|27039.5|27026.5|27019.5|353
1655091900000|2022-06-13 03:45:00|27026.5|27019.5|27036.5|27029.5|27036.5|27029.5|27016.5|27009.5|366
1655092200000|2022-06-13 03:50:00|27041.5|27034.5|27051.5|27044.5|27051.5|27044.5|27036.5|27029.5|454
1655092500000|2022-06-13 03:55:00|27056.5|27049.5|27039|27032|27056.5|27049.5|27031.5|27024.5|504
1655092800000|2022-06-13 04:00:00|27041.5|27034.5|27026.5|27019.5|27041.5|27034.5|27016.5|27009.5|539
1655093100000|2022-06-13 04:05:00|27029|27022|27049|27042|27056.5|27049.5|27021.5|27014.5|626
1655093400000|2022-06-13 04:10:00|27051.5|27044.5|27031.5|27024.5|27051.5|27044.5|27026.5|27019.5|230
1655093700000|2022-06-13 04:15:00|27034|27027|27036.5|27029.5|27041.5|27034.5|27031.5|27024.5|209
1655094000000|2022-06-13 04:20:00|27031.5|27024.5|27041.5|27034.5|27041.5|27034.5|27031.5|27024.5|247
1655094300000|2022-06-13 04:25:00|27039|27032|27054|27047|27056.5|27049.5|27031.5|27024.5|368
1655094600000|2022-06-13 04:30:00|27051.5|27044.5|27039|27032|27054|27047|27036.5|27029.5|291
1655094900000|2022-06-13 04:35:00|27036.5|27029.5|27031.5|27024.5|27039|27032|27026.5|27019.5|144
1655095200000|2022-06-13 04:40:00|27034|27027|27011.5|27004.5|27034|27027|27006.5|26999.5|566
1655095500000|2022-06-13 04:45:00|27009|27002|26971.5|26964.5|27011.5|27004.5|26971.5|26964.5|1042
1655095800000|2022-06-13 04:50:00|26966.5|26959.5|26951.5|26944.5|26966.5|26959.5|26936.5|26929.5|1243
1655096100000|2022-06-13 04:55:00|26949|26942|26971.5|26964.5|26974|26967|26946.5|26939.5|768
1655096400000|2022-06-13 05:00:00|26976.5|26969.5|27006.5|26999.5|27011.5|27004.5|26956.5|26949.5|945
1655096700000|2022-06-13 05:05:00|27001.5|26994.5|26989|26982|27001.5|26994.5|26976.5|26969.5|917
1655097000000|2022-06-13 05:10:00|26986.5|26979.5|26986.5|26979.5|26991.5|26984.5|26976.5|26969.5|666
1655097300000|2022-06-13 05:15:00|26991.5|26984.5|26951.5|26944.5|26991.5|26984.5|26951.5|26944.5|878
1655097600000|2022-06-13 05:20:00|26954|26947|26996.5|26989.5|27001.5|26994.5|26951.5|26944.5|554
1655097900000|2022-06-13 05:25:00|27001.5|26994.5|27001.5|26994.5|27011.5|27004.5|26989|26982|735
1655098200000|2022-06-13 05:30:00|27004|26997|27006.5|26999.5|27011.5|27004.5|27001.5|26994.5|402
1655098500000|2022-06-13 05:35:00|27011.5|27004.5|26981.5|26974.5|27011.5|27004.5|26981.5|26974.5|308
1655098800000|2022-06-13 05:40:00|26986.5|26979.5|26976.5|26969.5|26986.5|26979.5|26971.5|26964.5|492
1655099100000|2022-06-13 05:45:00|26974|26967|26981.5|26974.5|27001.5|26994.5|26971.5|26964.5|925
1655099400000|2022-06-13 05:50:00|26979|26972|27001.5|26994.5|27001.5|26994.5|26976.5|26969.5|1252
1655099700000|2022-06-13 05:55:00|26996.5|26989.5|27011.5|27004.5|27031.5|27024.5|26996.5|26989.5|1962
1655100000000|2022-06-13 06:00:00|27006.5|26999.5|26961.5|26954.5|27026.5|27019.5|26961.5|26954.5|4686
1655100300000|2022-06-13 06:05:00|26966.5|26959.5|26931.5|26924.5|26971.5|26964.5|26921.5|26914.5|1294
1655100600000|2022-06-13 06:10:00|26934|26927|26899|26892|26956.5|26949.5|26896.5|26889.5|561
1655100900000|2022-06-13 06:15:00|26901.5|26894.5|26904|26897|26931.5|26924.5|26901.5|26894.5|830
1655101200000|2022-06-13 06:20:00|26906.5|26899.5|26924|26917|26936.5|26929.5|26901.5|26894.5|497
1655101500000|2022-06-13 06:25:00|26926.5|26919.5|26956.5|26949.5|26961.5|26954.5|26924|26917|179
1655101800000|2022-06-13 06:30:00|26959|26952|26974|26967|26979|26972|26939|26932|72
1655102100000|2022-06-13 06:35:00|26976.5|26969.5|26964|26957|26979|26972|26964|26957|15
1655102400000|2022-06-13 06:40:00|26966.5|26959.5|26964|26957|26984|26977|26959|26952|80
1655102700000|2022-06-13 06:45:00|26969|26962|26979|26972|26979|26972|26969|26962|46
1655103000000|2022-06-13 06:50:00|26976.5|26969.5|26956.5|26949.5|26979|26972|26946.5|26939.5|47
1655103300000|2022-06-13 06:55:00|26959|26952|26949|26942|26964|26957|26934|26927|120
1655103600000|2022-06-13 07:00:00|26946.5|26939.5|26974|26967|26974|26967|26939|26932|324
1655103900000|2022-06-13 07:05:00|26971.5|26964.5|27004|26997|27021.5|27014.5|26964|26957|326
1655104200000|2022-06-13 07:10:00|27006.5|26999.5|26959|26952|27006.5|26999.5|26956.5|26949.5|132
1655104500000|2022-06-13 07:15:00|26956.5|26949.5|26949|26942|26979|26972|26946.5|26939.5|103
1655104800000|2022-06-13 07:20:00|26946.5|26939.5|26986.5|26979.5|26991.5|26984.5|26941.5|26934.5|103
1655105100000|2022-06-13 07:25:00|26984|26977|26929|26922|26986.5|26979.5|26916.5|26909.5|473
1655105400000|2022-06-13 07:30:00|26926.5|26919.5|26901.5|26894.5|26926.5|26919.5|26881.5|26874.5|566
1655105700000|2022-06-13 07:35:00|26904|26897|26901.5|26894.5|26936.5|26929.5|26891.5|26884.5|417
1655106000000|2022-06-13 07:40:00|26899|26892|26871.5|26864.5|26919|26912|26871.5|26864.5|471
1655106300000|2022-06-13 07:45:00|26874|26867|26906.5|26899.5|26919|26912|26871.5|26864.5|406
1655106600000|2022-06-13 07:50:00|26904|26897|26901.5|26894.5|26936.5|26929.5|26896.5|26889.5|163
1655106900000|2022-06-13 07:55:00|26899|26892|26881.5|26874.5|26916.5|26909.5|26881.5|26874.5|178
1655107200000|2022-06-13 08:00:00|26884|26877|26841.5|26834.5|26884|26877|26836.5|26829.5|183
1655107500000|2022-06-13 08:05:00|26846.5|26839.5|26844|26837|26856.5|26849.5|26826.5|26819.5|286
1655107800000|2022-06-13 08:10:00|26841.5|26834.5|26829|26822|26866.5|26859.5|26826.5|26819.5|266
1655108100000|2022-06-13 08:15:00|26831.5|26824.5|26801.5|26794.5|26841.5|26834.5|26796.5|26789.5|283
1655108400000|2022-06-13 08:20:00|26799|26792|26786.5|26779.5|26811.5|26804.5|26786.5|26779.5|304
1655108700000|2022-06-13 08:25:00|26784|26777|26789|26782|26811.5|26804.5|26784|26777|188
1655109000000|2022-06-13 08:30:00|26786.5|26779.5|26826.5|26819.5|26826.5|26819.5|26781.5|26774.5|168
1655109300000|2022-06-13 08:35:00|26824|26817|26806.5|26799.5|26826.5|26819.5|26786.5|26779.5|155
1655109600000|2022-06-13 08:40:00|26804|26797|26801.5|26794.5|26834|26827|26791.5|26784.5|427
1655109900000|2022-06-13 08:45:00|26796.5|26789.5|26766.5|26759.5|26796.5|26789.5|26761.5|26754.5|276
1655110200000|2022-06-13 08:50:00|26769|26762|26761.5|26754.5|26784|26777|26741.5|26734.5|489
1655110500000|2022-06-13 08:55:00|26759|26752|26741.5|26734.5|26771.5|26764.5|26741.5|26734.5|323
1655110800000|2022-06-13 09:00:00|26739|26732|26774|26767|26776.5|26769.5|26736.5|26729.5|424
1655111100000|2022-06-13 09:05:00|26776.5|26769.5|26771.5|26764.5|26781.5|26774.5|26746.5|26739.5|373
1655111400000|2022-06-13 09:10:00|26769|26762|26746.5|26739.5|26771.5|26764.5|26741.5|26734.5|394
1655111700000|2022-06-13 09:15:00|26744|26737|26746.5|26739.5|26766.5|26759.5|26726.5|26719.5|403
1655112000000|2022-06-13 09:20:00|26744|26737|26741.5|26734.5|26776.5|26769.5|26736.5|26729.5|151
1655112300000|2022-06-13 09:25:00|26744|26737|26741.5|26734.5|26756.5|26749.5|26736.5|26729.5|163
1655112600000|2022-06-13 09:30:00|26744|26737|26751.5|26744.5|26751.5|26744.5|26726.5|26719.5|238
1655112900000|2022-06-13 09:35:00|26756.5|26749.5|26751.5|26744.5|26771.5|26764.5|26729|26722|173
1655113200000|2022-06-13 09:40:00|26746.5|26739.5|26736.5|26729.5|26761.5|26754.5|26724|26717|203
1655113500000|2022-06-13 09:45:00|26739|26732|26754|26747|26756.5|26749.5|26731.5|26724.5|53
1655113800000|2022-06-13 09:50:00|26751.5|26744.5|26741.5|26734.5|26756.5|26749.5|26739|26732|105
1655114100000|2022-06-13 09:55:00|26739|26732|26741.5|26734.5|26759|26752|26731.5|26724.5|176
1655114400000|2022-06-13 10:00:00|26744|26737|26741.5|26734.5|26751.5|26744.5|26726.5|26719.5|163
1655114700000|2022-06-13 10:05:00|26739|26732|26771.5|26764.5|26771.5|26764.5|26736.5|26729.5|87
1655115000000|2022-06-13 10:10:00|26774|26767|26776.5|26769.5|26781.5|26774.5|26766.5|26759.5|98
1655115300000|2022-06-13 10:15:00|26774|26767|26761.5|26754.5|26774|26767|26756.5|26749.5|94
1655115600000|2022-06-13 10:20:00|26764|26757|26756.5|26749.5|26769|26762|26756.5|26749.5|112
1655115900000|2022-06-13 10:25:00|26759|26752|26756.5|26749.5|26766.5|26759.5|26751.5|26744.5|67
1655116200000|2022-06-13 10:30:00|26759|26752|26781.5|26774.5|26781.5|26774.5|26751.5|26744.5|91
1655116500000|2022-06-13 10:35:00|26779|26772|26764|26757|26786.5|26779.5|26759|26752|88
1655116800000|2022-06-13 10:40:00|26761.5|26754.5|26781.5|26774.5|26781.5|26774.5|26756.5|26749.5|136
1655117100000|2022-06-13 10:45:00|26779|26772|26756.5|26749.5|26781.5|26774.5|26756.5|26749.5|80
1655117400000|2022-06-13 10:50:00|26759|26752|26766.5|26759.5|26771.5|26764.5|26746.5|26739.5|98
1655117700000|2022-06-13 10:55:00|26769|26762|26746.5|26739.5|26774|26767|26746.5|26739.5|81
1655118000000|2022-06-13 11:00:00|26751.5|26744.5|26794|26787|26796.5|26789.5|26751.5|26744.5|156
1655118300000|2022-06-13 11:05:00|26791.5|26784.5|26769|26762|26796.5|26789.5|26766.5|26759.5|123
1655118600000|2022-06-13 11:10:00|26766.5|26759.5|26761.5|26754.5|26771.5|26764.5|26756.5|26749.5|121
1655118900000|2022-06-13 11:15:00|26764|26757|26741.5|26734.5|26771.5|26764.5|26741.5|26734.5|152
1655119200000|2022-06-13 11:20:00|26744|26737|26721.5|26714.5|26746.5|26739.5|26716.5|26709.5|176
1655119500000|2022-06-13 11:25:00|26724|26717|26731.5|26724.5|26746.5|26739.5|26711.5|26704.5|171
1655119800000|2022-06-13 11:30:00|26734|26727|26711.5|26704.5|26746.5|26739.5|26711.5|26704.5|79
1655120100000|2022-06-13 11:35:00|26714|26707|26721.5|26714.5|26736.5|26729.5|26711.5|26704.5|143
1655120400000|2022-06-13 11:40:00|26724|26717|26711.5|26704.5|26726.5|26719.5|26709|26702|97
1655120700000|2022-06-13 11:45:00|26716.5|26709.5|26701.5|26694.5|26716.5|26709.5|26701.5|26694.5|170
1655121000000|2022-06-13 11:50:00|26704|26697|26711.5|26704.5|26711.5|26704.5|26696.5|26689.5|134
1655121300000|2022-06-13 11:55:00|26709|26702|26696.5|26689.5|26711.5|26704.5|26696.5|26689.5|127
1655121600000|2022-06-13 12:00:00|26699|26692|26716.5|26709.5|26726.5|26719.5|26696.5|26689.5|141
1655121900000|2022-06-13 12:05:00|26721.5|26714.5|26726.5|26719.5|26729|26722|26706.5|26699.5|120
1655122200000|2022-06-13 12:10:00|26724|26717|26741.5|26734.5|26744|26737|26721.5|26714.5|270
1655122500000|2022-06-13 12:15:00|26744|26737|26751.5|26744.5|26761.5|26754.5|26741.5|26734.5|273
1655122800000|2022-06-13 12:20:00|26754|26747|26751.5|26744.5|26761.5|26754.5|26746.5|26739.5|181
1655123100000|2022-06-13 12:25:00|26754|26747|26741.5|26734.5|26754|26747|26731.5|26724.5|124
1655123400000|2022-06-13 12:30:00|26739|26732|26736.5|26729.5|26761.5|26754.5|26736.5|26729.5|101
1655123700000|2022-06-13 12:35:00|26741.5|26734.5|26746.5|26739.5|26746.5|26739.5|26726.5|26719.5|50
1655124000000|2022-06-13 12:40:00|26744|26737|26731.5|26724.5|26751.5|26744.5|26726.5|26719.5|74
1655124300000|2022-06-13 12:45:00|26729|26722|26706.5|26699.5|26731.5|26724.5|26706.5|26699.5|134
1655124600000|2022-06-13 12:50:00|26709|26702|26706.5|26699.5|26721.5|26714.5|26706.5|26699.5|98
1655124900000|2022-06-13 12:55:00|26709|26702|26681.5|26674.5|26711.5|26704.5|26681.5|26674.5|130
1655125200000|2022-06-13 13:00:00|26679|26672|26681.5|26674.5|26694|26687|26676.5|26669.5|250
1655125500000|2022-06-13 13:05:00|26684|26677|26684|26677|26696.5|26689.5|26676.5|26669.5|1140
1655125800000|2022-06-13 13:10:00|26681.5|26674.5|26696.5|26689.5|26701.5|26694.5|26681.5|26674.5|133
1655126100000|2022-06-13 13:15:00|26699|26692|26684|26677|26709|26702|26684|26677|73
1655126400000|2022-06-13 13:20:00|26681.5|26674.5|26679|26672|26686.5|26679.5|26676.5|26669.5|169
1655126700000|2022-06-13 13:25:00|26676.5|26669.5|26666.5|26659.5|26686.5|26679.5|26666.5|26659.5|172
1655127000000|2022-06-13 13:30:00|26669|26662|26741.5|26734.5|26756.5|26749.5|26669|26662|688
1655127300000|2022-06-13 13:35:00|26736.5|26729.5|26666.5|26659.5|26744|26737|26666.5|26659.5|449
1655127600000|2022-06-13 13:40:00|26671.5|26664.5|26666.5|26659.5|26681.5|26674.5|26636.5|26629.5|591
1655127900000|2022-06-13 13:45:00|26669|26662|26641.5|26634.5|26716.5|26709.5|26636.5|26629.5|382
1655128200000|2022-06-13 13:50:00|26639|26632|26641.5|26634.5|26666.5|26659.5|26626.5|26619.5|274
1655128500000|2022-06-13 13:55:00|26644|26637|26636.5|26629.5|26661.5|26654.5|26634|26627|319
1655128800000|2022-06-13 14:00:00|26639|26632|26644|26637|26684|26677|26634|26627|292
1655129100000|2022-06-13 14:05:00|26641.5|26634.5|26641.5|26634.5|26686.5|26679.5|26631.5|26624.5|282
1655129400000|2022-06-13 14:10:00|26639|26632|26609|26602|26651.5|26644.5|26596.5|26589.5|743
1655129700000|2022-06-13 14:15:00|26606.5|26599.5|26566.5|26559.5|26611.5|26604.5|26556.5|26549.5|530
1655130000000|2022-06-13 14:20:00|26564|26557|26519|26512|26576.5|26569.5|26516.5|26509.5|1060
1655130300000|2022-06-13 14:25:00|26516.5|26509.5|26526.5|26519.5|26541.5|26534.5|26514|26507|666
1655130600000|2022-06-13 14:30:00|26531.5|26524.5|26544|26537|26556.5|26549.5|26516.5|26509.5|309
1655130900000|2022-06-13 14:35:00|26541.5|26534.5|26526.5|26519.5|26571.5|26564.5|26526.5|26519.5|380
1655131200000|2022-06-13 14:40:00|26524|26517|26491.5|26484.5|26536.5|26529.5|26486.5|26479.5|238
1655131500000|2022-06-13 14:45:00|26496.5|26489.5|26454|26447|26501.5|26494.5|26451.5|26444.5|485
1655131800000|2022-06-13 14:50:00|26451.5|26444.5|26471.5|26464.5|26486.5|26479.5|26436.5|26429.5|339
1655132100000|2022-06-13 14:55:00|26469|26462|26464|26457|26486.5|26479.5|26456.5|26449.5|228
1655132400000|2022-06-13 15:00:00|26461.5|26454.5|26446.5|26439.5|26471.5|26464.5|26436.5|26429.5|207
1655132700000|2022-06-13 15:05:00|26441.5|26434.5|26454|26447|26461.5|26454.5|26436.5|26429.5|175
1655133000000|2022-06-13 15:10:00|26451.5|26444.5|26476.5|26469.5|26486.5|26479.5|26441.5|26434.5|487
1655133300000|2022-06-13 15:15:00|26474|26467|26526.5|26519.5|26531.5|26524.5|26474|26467|431
1655133600000|2022-06-13 15:20:00|26521.5|26514.5|26549|26542|26551.5|26544.5|26511.5|26504.5|376
1655133900000|2022-06-13 15:25:00|26551.5|26544.5|26501.5|26494.5|26561.5|26554.5|26496.5|26489.5|423
1655134200000|2022-06-13 15:30:00|26496.5|26489.5|26486.5|26479.5|26524|26517|26466.5|26459.5|1183
1655134500000|2022-06-13 15:35:00|26491.5|26484.5|26541.5|26534.5|26546.5|26539.5|26491.5|26484.5|562
1655134800000|2022-06-13 15:40:00|26546.5|26539.5|26551.5|26544.5|26561.5|26554.5|26521.5|26514.5|1017
1655135100000|2022-06-13 15:45:00|26556.5|26549.5|26546.5|26539.5|26556.5|26549.5|26521.5|26514.5|240
1655135400000|2022-06-13 15:50:00|26544|26537|26519|26512|26566.5|26559.5|26511.5|26504.5|199
1655135700000|2022-06-13 15:55:00|26521.5|26514.5|26536.5|26529.5|26541.5|26534.5|26514|26507|129
1655136000000|2022-06-13 16:00:00|26534|26527|26521.5|26514.5|26556.5|26549.5|26516.5|26509.5|153
1655136300000|2022-06-13 16:05:00|26524|26517|26524|26517|26551.5|26544.5|26506.5|26499.5|156
1655136600000|2022-06-13 16:10:00|26521.5|26514.5|26546.5|26539.5|26566.5|26559.5|26516.5|26509.5|269
1655136900000|2022-06-13 16:15:00|26549|26542|26536.5|26529.5|26556.5|26549.5|26521.5|26514.5|156
1655137200000|2022-06-13 16:20:00|26539|26532|26526.5|26519.5|26551.5|26544.5|26516.5|26509.5|273
1655137500000|2022-06-13 16:25:00|26531.5|26524.5|26526.5|26519.5|26546.5|26539.5|26516.5|26509.5|116
1655137800000|2022-06-13 16:30:00|26529|26522|26571.5|26564.5|26586.5|26579.5|26516.5|26509.5|354
1655138100000|2022-06-13 16:35:00|26569|26562|26606.5|26599.5|26626.5|26619.5|26569|26562|355
1655138400000|2022-06-13 16:40:00|26609|26602|26546.5|26539.5|26609|26602|26546.5|26539.5|247
1655138700000|2022-06-13 16:45:00|26549|26542|26536.5|26529.5|26561.5|26554.5|26536.5|26529.5|122
1655139000000|2022-06-13 16:50:00|26541.5|26534.5|26521.5|26514.5|26551.5|26544.5|26516.5|26509.5|152
1655139300000|2022-06-13 16:55:00|26516.5|26509.5|26509|26502|26531.5|26524.5|26501.5|26494.5|183
1655139600000|2022-06-13 17:00:00|26511.5|26504.5|26481.5|26474.5|26511.5|26504.5|26481.5|26474.5|163
1655139900000|2022-06-13 17:05:00|26479|26472|26501.5|26494.5|26501.5|26494.5|26476.5|26469.5|141
1655140200000|2022-06-13 17:10:00|26499|26492|26494|26487|26501.5|26494.5|26476.5|26469.5|153
1655140500000|2022-06-13 17:15:00|26491.5|26484.5|26504|26497|26506.5|26499.5|26486.5|26479.5|110
1655140800000|2022-06-13 17:20:00|26506.5|26499.5|26491.5|26484.5|26506.5|26499.5|26481.5|26474.5|54
1655141100000|2022-06-13 17:25:00|26496.5|26489.5|26484|26477|26501.5|26494.5|26466.5|26459.5|104
1655141400000|2022-06-13 17:30:00|26486.5|26479.5|26471.5|26464.5|26496.5|26489.5|26466.5|26459.5|128
1655141700000|2022-06-13 17:35:00|26469|26462|26506.5|26499.5|26511.5|26504.5|26466.5|26459.5|125
1655142000000|2022-06-13 17:40:00|26509|26502|26551.5|26544.5|26551.5|26544.5|26506.5|26499.5|188
1655142300000|2022-06-13 17:45:00|26546.5|26539.5|26581.5|26574.5|26581.5|26574.5|26541.5|26534.5|108
1655142600000|2022-06-13 17:50:00|26579|26572|26539|26532|26586.5|26579.5|26521.5|26514.5|164
1655142900000|2022-06-13 17:55:00|26541.5|26534.5|26556.5|26549.5|26566.5|26559.5|26541.5|26534.5|100
1655143200000|2022-06-13 18:00:00|26559|26552|26524|26517|26561.5|26554.5|26519|26512|151
1655143500000|2022-06-13 18:05:00|26526.5|26519.5|26501.5|26494.5|26526.5|26519.5|26499|26492|126
1655143800000|2022-06-13 18:10:00|26499|26492|26481.5|26474.5|26504|26497|26476.5|26469.5|193
1655144100000|2022-06-13 18:15:00|26476.5|26469.5|26501.5|26494.5|26506.5|26499.5|26476.5|26469.5|88
1655144400000|2022-06-13 18:20:00|26506.5|26499.5|26496.5|26489.5|26519|26512|26491.5|26484.5|128
1655144700000|2022-06-13 18:25:00|26499|26492|26501.5|26494.5|26516.5|26509.5|26494|26487|153
1655145000000|2022-06-13 18:30:00|26496.5|26489.5|26496.5|26489.5|26506.5|26499.5|26466.5|26459.5|243
1655145300000|2022-06-13 18:35:00|26499|26492|26536.5|26529.5|26554|26547|26496.5|26489.5|116
1655145600000|2022-06-13 18:40:00|26531.5|26524.5|26536.5|26529.5|26556.5|26549.5|26521.5|26514.5|94
1655145900000|2022-06-13 18:45:00|26541.5|26534.5|26531.5|26524.5|26551.5|26544.5|26521.5|26514.5|92
1655146200000|2022-06-13 18:50:00|26529|26522|26516.5|26509.5|26534|26527|26506.5|26499.5|80
1655146500000|2022-06-13 18:55:00|26511.5|26504.5|26491.5|26484.5|26511.5|26504.5|26481.5|26474.5|144
1655146800000|2022-06-13 19:00:00|26489|26482|26511.5|26504.5|26521.5|26514.5|26479|26472|190
1655147100000|2022-06-13 19:05:00|26509|26502|26494|26487|26521.5|26514.5|26486.5|26479.5|429
1655147400000|2022-06-13 19:10:00|26496.5|26489.5|26471.5|26464.5|26496.5|26489.5|26466.5|26459.5|207
1655147700000|2022-06-13 19:15:00|26469|26462|26501.5|26494.5|26561.5|26554.5|26446.5|26439.5|1194
1655148000000|2022-06-13 19:20:00|26496.5|26489.5|26466.5|26459.5|26516.5|26509.5|26461.5|26454.5|300
1655148300000|2022-06-13 19:25:00|26461.5|26454.5|26449|26442|26476.5|26469.5|26446.5|26439.5|190
1655148600000|2022-06-13 19:30:00|26446.5|26439.5|26426.5|26419.5|26451.5|26444.5|26411.5|26404.5|305
1655148900000|2022-06-13 19:35:00|26424|26417|26411.5|26404.5|26456.5|26449.5|26406.5|26399.5|242
1655149200000|2022-06-13 19:40:00|26409|26402|26399|26392|26414|26407|26391.5|26384.5|259
1655149500000|2022-06-13 19:45:00|26396.5|26389.5|26396.5|26389.5|26426.5|26419.5|26391.5|26384.5|382
1655149800000|2022-06-13 19:50:00|26401.5|26394.5|26424|26417|26424|26417|26364|26357|965
1655150100000|2022-06-13 19:55:00|26421.5|26414.5|26424|26417|26454|26447|26411.5|26404.5|484
1655150400000|2022-06-13 20:00:00|26421.5|26414.5|26451.5|26444.5|26454|26447|26411.5|26404.5|262
1655150700000|2022-06-13 20:05:00|26456.5|26449.5|26461.5|26454.5|26464|26457|26451.5|26444.5|59
1655151000000|2022-06-13 20:10:00|26459|26452|26451.5|26444.5|26476.5|26469.5|26449|26442|111
1655151300000|2022-06-13 20:15:00|26449|26442|26449|26442|26459|26452|26446.5|26439.5|15
1655151600000|2022-06-13 20:20:00|26446.5|26439.5|26439|26432|26449|26442|26431.5|26424.5|55
1655151900000|2022-06-13 20:25:00|26436.5|26429.5|26449|26442|26451.5|26444.5|26434|26427|22
1655152200000|2022-06-13 20:30:00|26451.5|26444.5|26451.5|26444.5|26466.5|26459.5|26451.5|26444.5|23
1655152500000|2022-06-13 20:35:00|26454|26447|26469|26462|26469|26462|26449|26442|21
1655152800000|2022-06-13 20:40:00|26464|26457|26464|26457|26469|26462|26459|26452|20
1655153100000|2022-06-13 20:45:00|26466.5|26459.5|26471.5|26464.5|26471.5|26464.5|26464|26457|28
1655153400000|2022-06-13 20:50:00|26469|26462|26466.5|26459.5|26469|26462|26456.5|26449.5|35
1655153700000|2022-06-13 20:55:00|26469|26462|26458|26443|26471.5|26464.5|26458|26443|27
1655154000000|2022-06-13 21:00:00|26460.5|26445.5|26433|26418|26460.5|26445.5|26433|26418|2
1655154300000|2022-06-13 21:05:00|26430.5|26415.5|26458|26443|26460.5|26445.5|26430.5|26415.5|2
1655154600000|2022-06-13 21:10:00|26460.5|26445.5|26460.5|26445.5|26460.5|26445.5|26458|26443|0
1655154900000|2022-06-13 21:15:00|26467.6|26437.6|26470|26440|26471|26441|26467.6|26437.6|16500
1655155200000|2022-06-13 21:20:00|26470.6|26440.6|26475.2|26445.2|26475.2|26445.2|26468.8|26438.8|0
1655155500000|2022-06-13 21:25:00|26475.7|26445.7|26475.1|26445.1|26478.1|26448.1|26474.2|26444.2|0
1655155800000|2022-06-13 21:30:00|26475.5|26445.5|26477.1|26447.1|26479.6|26449.6|26475.4|26445.4|0
1655156100000|2022-06-13 21:35:00|26478|26448|26479.5|26449.5|26481.1|26451.1|26477.8|26447.8|0
1655156400000|2022-06-13 21:40:00|26479.1|26449.1|26475.7|26445.7|26479.1|26449.1|26475|26445|0
1655156700000|2022-06-13 21:45:00|26476.6|26446.6|26473.2|26443.2|26476.7|26446.7|26472.7|26442.7|0
1655157000000|2022-06-13 21:50:00|26474.3|26444.3|26475|26445|26477.4|26447.4|26472.7|26442.7|0
1655157300000|2022-06-13 21:55:00|26474.5|26444.5|26476.8|26446.8|26478.9|26448.9|26472.9|26442.9|0
1655157600000|2022-06-13 22:00:00|26478.5|26448.5|26485.5|26470.5|26502|26478|26475.5|26448.5|25
1655157900000|2022-06-13 22:05:00|26488|26473|26508|26493|26508|26493|26488|26473|9
1655158200000|2022-06-13 22:10:00|26505.5|26490.5|26503|26488|26505.5|26490.5|26500.5|26485.5|4
1655158500000|2022-06-13 22:15:00|26500.5|26485.5|26510.5|26495.5|26515.5|26500.5|26500.5|26485.5|34
1655158800000|2022-06-13 22:20:00|26508|26493|26508|26493|26510.5|26495.5|26500.5|26485.5|4
1655159100000|2022-06-13 22:25:00|26510.5|26495.5|26515.5|26500.5|26515.5|26500.5|26510.5|26495.5|12
1655159400000|2022-06-13 22:30:00|26518|26503|26503|26488|26518|26503|26503|26488|18
1655159700000|2022-06-13 22:35:00|26500.5|26485.5|26500.5|26485.5|26500.5|26485.5|26500.5|26485.5|3
1655160000000|2022-06-13 22:40:00|26498|26483|26493|26478|26498|26483|26493|26478|12
1655160300000|2022-06-13 22:45:00|26490.5|26475.5|26488|26473|26490.5|26475.5|26488|26473|12
1655160600000|2022-06-13 22:50:00|26485.5|26470.5|26488|26473|26488|26473|26485.5|26470.5|5
1655160900000|2022-06-13 22:55:00|26490.5|26475.5|26480.5|26465.5|26493|26478|26480.5|26465.5|56
1655161200000|2022-06-13 23:00:00|26478|26463|26458|26443|26478|26463|26458|26443|87
1655161500000|2022-06-13 23:05:00|26460.5|26445.5|26463|26448|26465.5|26450.5|26458|26443|32
1655161800000|2022-06-13 23:10:00|26465.5|26450.5|26450.5|26435.5|26465.5|26450.5|26450.5|26435.5|6
1655162100000|2022-06-13 23:15:00|26453|26438|26450.5|26435.5|26455.5|26440.5|26440.5|26425.5|23
1655162400000|2022-06-13 23:20:00|26445.5|26430.5|26460.5|26445.5|26460.5|26445.5|26445.5|26430.5|29
1655162700000|2022-06-13 23:25:00|26458|26443|26473|26458|26475.5|26460.5|26453|26438|28
1655163000000|2022-06-13 23:30:00|26469|26462|26451.3|26444.3|26491.5|26484.5|26436.3|26429.3|36647
1655163300000|2022-06-13 23:35:00|26453.8|26446.8|26446.3|26439.3|26453.8|26446.8|26431.3|26424.3|141
1655163600000|2022-06-13 23:40:00|26443.8|26436.8|26441.3|26434.3|26458.8|26451.8|26431.3|26424.3|492
1655163900000|2022-06-13 23:45:00|26443.8|26436.8|26431.3|26424.3|26451.3|26444.3|26411.3|26404.3|850
1655164200000|2022-06-13 23:50:00|26428.8|26421.8|26408.8|26401.8|26436.3|26429.3|26398.8|26391.8|375
1655164500000|2022-06-13 23:55:00|26406.3|26399.3|26428.8|26421.8|26431.3|26424.3|26401.3|26394.3|393
1655164800000|2022-06-14 00:00:00|26426.3|26419.3|26451.3|26444.3|26476.3|26469.3|26416.3|26409.3|2042
1655165100000|2022-06-14 00:05:00|26456.3|26449.3|26516.3|26509.3|26521.3|26514.3|26416.3|26409.3|1206
1655165400000|2022-06-14 00:10:00|26511.3|26504.3|26521.3|26514.3|26536.3|26529.3|26496.3|26489.3|1379
1655165700000|2022-06-14 00:15:00|26518.8|26511.8|26451.3|26444.3|26531.3|26524.3|26426.3|26419.3|1492
1655166000000|2022-06-14 00:20:00|26446.3|26439.3|26498.8|26491.8|26501.3|26494.3|26426.3|26419.3|816
1655166300000|2022-06-14 00:25:00|26496.3|26489.3|26516.3|26509.3|26531.3|26524.3|26476.3|26469.3|759
1655166600000|2022-06-14 00:30:00|26518.8|26511.8|26586.3|26579.3|26591.3|26584.3|26491.3|26484.3|1536
1655166900000|2022-06-14 00:35:00|26591.3|26584.3|26596.3|26589.3|26621.3|26614.3|26566.3|26559.3|976
1655167200000|2022-06-14 00:40:00|26598.8|26591.8|26591.3|26584.3|26631.3|26624.3|26583.8|26576.8|808
1655167500000|2022-06-14 00:45:00|26588.8|26581.8|26536.3|26529.3|26596.3|26589.3|26531.3|26524.3|789
1655167800000|2022-06-14 00:50:00|26538.8|26531.8|26556.3|26549.3|26558.8|26551.8|26506.3|26499.3|586
1655168100000|2022-06-14 00:55:00|26558.8|26551.8|26566.3|26559.3|26581.3|26574.3|26541.3|26534.3|442
1655168400000|2022-06-14 01:00:00|26563.8|26556.8|26541.3|26534.3|26566.3|26559.3|26521.3|26514.3|517
1655168700000|2022-06-14 01:05:00|26538.8|26531.8|26486.3|26479.3|26546.3|26539.3|26481.3|26474.3|455
1655169000000|2022-06-14 01:10:00|26491.3|26484.3|26471.3|26464.3|26506.3|26499.3|26466.3|26459.3|578
1655169300000|2022-06-14 01:15:00|26468.8|26461.8|26456.3|26449.3|26486.3|26479.3|26451.3|26444.3|417
1655169600000|2022-06-14 01:20:00|26453.8|26446.8|26491.3|26484.3|26496.3|26489.3|26451.3|26444.3|565
1655169900000|2022-06-14 01:25:00|26496.3|26489.3|26446.3|26439.3|26501.3|26494.3|26446.3|26439.3|438
1655170200000|2022-06-14 01:30:00|26441.3|26434.3|26441.3|26434.3|26446.3|26439.3|26411.3|26404.3|1018
1655170500000|2022-06-14 01:35:00|26436.3|26429.3|26431.3|26424.3|26456.3|26449.3|26426.3|26419.3|507
1655170800000|2022-06-14 01:40:00|26428.8|26421.8|26396.3|26389.3|26431.3|26424.3|26396.3|26389.3|681
1655171100000|2022-06-14 01:45:00|26391.3|26384.3|26386.3|26379.3|26406.3|26399.3|26366.3|26359.3|860
1655171400000|2022-06-14 01:50:00|26388.8|26381.8|26361.3|26354.3|26403.8|26396.8|26361.3|26354.3|848
1655171700000|2022-06-14 01:55:00|26356.3|26349.3|26376.3|26369.3|26381.3|26374.3|26346.3|26339.3|750
1655172000000|2022-06-14 02:00:00|26373.8|26366.8|26406.3|26399.3|26413.8|26406.8|26368.8|26361.8|436
1655172300000|2022-06-14 02:05:00|26411.3|26404.3|26436.3|26429.3|26436.3|26429.3|26406.3|26399.3|532
1655172600000|2022-06-14 02:10:00|26433.8|26426.8|26426.3|26419.3|26436.3|26429.3|26421.3|26414.3|329
1655172900000|2022-06-14 02:15:00|26428.8|26421.8|26416.3|26409.3|26441.3|26434.3|26416.3|26409.3|219
1655173200000|2022-06-14 02:20:00|26418.8|26411.8|26441.3|26434.3|26446.3|26439.3|26416.3|26409.3|197
1655173500000|2022-06-14 02:25:00|26443.8|26436.8|26431.3|26424.3|26446.3|26439.3|26416.3|26409.3|470
1655173800000|2022-06-14 02:30:00|26426.3|26419.3|26451.3|26444.3|26463.8|26456.8|26426.3|26419.3|315
1655174100000|2022-06-14 02:35:00|26448.8|26441.8|26461.3|26454.3|26466.3|26459.3|26443.8|26436.8|167
1655174400000|2022-06-14 02:40:00|26463.8|26456.8|26441.3|26434.3|26463.8|26456.8|26436.3|26429.3|66
1655174700000|2022-06-14 02:45:00|26443.8|26436.8|26441.3|26434.3|26446.3|26439.3|26436.3|26429.3|104
1655175000000|2022-06-14 02:50:00|26438.8|26431.8|26446.3|26439.3|26456.3|26449.3|26436.3|26429.3|156
1655175300000|2022-06-14 02:55:00|26451.3|26444.3|26461.3|26454.3|26466.3|26459.3|26443.8|26436.8|239
1655175600000|2022-06-14 03:00:00|26463.8|26456.8|26466.3|26459.3|26471.3|26464.3|26456.3|26449.3|88
1655175900000|2022-06-14 03:05:00|26463.8|26456.8|26451.3|26444.3|26463.8|26456.8|26446.3|26439.3|106
1655176200000|2022-06-14 03:10:00|26453.8|26446.8|26441.3|26434.3|26466.3|26459.3|26436.3|26429.3|237
1655176500000|2022-06-14 03:15:00|26446.3|26439.3|26436.3|26429.3|26446.3|26439.3|26436.3|26429.3|87
1655176800000|2022-06-14 03:20:00|26438.8|26431.8|26456.3|26449.3|26456.3|26449.3|26438.8|26431.8|155
1655177100000|2022-06-14 03:25:00|26458.8|26451.8|26481.3|26474.3|26486.3|26479.3|26456.3|26449.3|507
1655177400000|2022-06-14 03:30:00|26483.8|26476.8|26498.8|26491.8|26506.3|26499.3|26466.3|26459.3|934
1655177700000|2022-06-14 03:35:00|26501.3|26494.3|26466.3|26459.3|26506.3|26499.3|26466.3|26459.3|383
1655178000000|2022-06-14 03:40:00|26463.8|26456.8|26431.3|26424.3|26463.8|26456.8|26426.3|26419.3|561
1655178300000|2022-06-14 03:45:00|26436.3|26429.3|26441.3|26434.3|26458.8|26451.8|26421.3|26414.3|363
1655178600000|2022-06-14 03:50:00|26443.8|26436.8|26446.3|26439.3|26446.3|26439.3|26426.3|26419.3|319
1655178900000|2022-06-14 03:55:00|26451.3|26444.3|26421.3|26414.3|26451.3|26444.3|26416.3|26409.3|352
1655179200000|2022-06-14 04:00:00|26426.3|26419.3|26523.8|26516.8|26556.3|26549.3|26426.3|26419.3|1301
1655179500000|2022-06-14 04:05:00|26526.3|26519.3|26551.3|26544.3|26556.3|26549.3|26516.3|26509.3|483
1655179800000|2022-06-14 04:10:00|26548.8|26541.8|26581.3|26574.3|26583.8|26576.8|26546.3|26539.3|796
1655180100000|2022-06-14 04:15:00|26586.3|26579.3|26563.8|26556.8|26586.3|26579.3|26561.3|26554.3|341
1655180400000|2022-06-14 04:20:00|26561.3|26554.3|26541.3|26534.3|26571.3|26564.3|26526.3|26519.3|496
1655180700000|2022-06-14 04:25:00|26543.8|26536.8|26551.3|26544.3|26553.8|26546.8|26521.3|26514.3|256
1655181000000|2022-06-14 04:30:00|26546.3|26539.3|26541.3|26534.3|26551.3|26544.3|26526.3|26519.3|250
1655181300000|2022-06-14 04:35:00|26538.8|26531.8|26526.3|26519.3|26541.3|26534.3|26518.8|26511.8|236
1655181600000|2022-06-14 04:40:00|26521.3|26514.3|26503.8|26496.8|26526.3|26519.3|26501.3|26494.3|439
1655181900000|2022-06-14 04:45:00|26501.3|26494.3|26491.3|26484.3|26506.3|26499.3|26486.3|26479.3|688
1655182200000|2022-06-14 04:50:00|26488.8|26481.8|26506.3|26499.3|26511.3|26504.3|26481.3|26474.3|377
1655182500000|2022-06-14 04:55:00|26501.3|26494.3|26516.3|26509.3|26521.3|26514.3|26496.3|26489.3|321
1655182800000|2022-06-14 05:00:00|26508.8|26501.8|26526.3|26519.3|26528.8|26521.8|26503.8|26496.8|433
1655183100000|2022-06-14 05:05:00|26531.3|26524.3|26538.8|26531.8|26551.3|26544.3|26526.3|26519.3|638
1655183400000|2022-06-14 05:10:00|26541.3|26534.3|26541.3|26534.3|26556.3|26549.3|26521.3|26514.3|518
1655183700000|2022-06-14 05:15:00|26533.8|26526.8|26526.3|26519.3|26536.3|26529.3|26516.3|26509.3|378
1655184000000|2022-06-14 05:20:00|26521.3|26514.3|26521.3|26514.3|26526.3|26519.3|26511.3|26504.3|421
1655184300000|2022-06-14 05:25:00|26518.8|26511.8|26541.3|26534.3|26546.3|26539.3|26516.3|26509.3|367
1655184600000|2022-06-14 05:30:00|26536.3|26529.3|26531.3|26524.3|26556.3|26549.3|26521.3|26514.3|573
1655184900000|2022-06-14 05:35:00|26526.3|26519.3|26531.3|26524.3|26541.3|26534.3|26521.3|26514.3|559
1655185200000|2022-06-14 05:40:00|26528.8|26521.8|26576.3|26569.3|26581.3|26574.3|26526.3|26519.3|761
1655185500000|2022-06-14 05:45:00|26568.8|26561.8|26611.3|26604.3|26616.3|26609.3|26566.3|26559.3|1093
1655185800000|2022-06-14 05:50:00|26606.3|26599.3|26631.3|26624.3|26633.8|26626.8|26596.3|26589.3|1105
1655186100000|2022-06-14 05:55:00|26628.8|26621.8|26631.3|26624.3|26656.3|26649.3|26626.3|26619.3|1509
1655186400000|2022-06-14 06:00:00|26626.3|26619.3|26661.3|26654.3|26671.3|26664.3|26611.3|26604.3|2890
1655186700000|2022-06-14 06:05:00|26656.3|26649.3|26696.3|26689.3|26701.3|26694.3|26638.8|26631.8|1351
1655187000000|2022-06-14 06:10:00|26698.8|26691.8|26711.3|26704.3|26721.3|26714.3|26661.3|26654.3|1290
1655187300000|2022-06-14 06:15:00|26716.3|26709.3|26716.3|26709.3|26731.3|26724.3|26706.3|26699.3|481
1655187600000|2022-06-14 06:20:00|26721.3|26714.3|26701.3|26694.3|26731.3|26724.3|26696.3|26689.3|504
1655187900000|2022-06-14 06:25:00|26703.8|26696.8|26696.3|26689.3|26708.8|26701.8|26693.8|26686.8|278
1655188200000|2022-06-14 06:30:00|26698.8|26691.8|26708.8|26701.8|26718.8|26711.8|26696.3|26689.3|191
1655188500000|2022-06-14 06:35:00|26711.3|26704.3|26698.8|26691.8|26711.3|26704.3|26698.8|26691.8|49
1655188800000|2022-06-14 06:40:00|26701.3|26694.3|26708.8|26701.8|26708.8|26701.8|26696.3|26689.3|64
1655189100000|2022-06-14 06:45:00|26703.8|26696.8|26721.3|26714.3|26726.3|26719.3|26693.8|26686.8|144
1655189400000|2022-06-14 06:50:00|26718.8|26711.8|26713.8|26706.8|26718.8|26711.8|26708.8|26701.8|35
1655189700000|2022-06-14 06:55:00|26711.3|26704.3|26698.8|26691.8|26711.3|26704.3|26686.3|26679.3|247
1655190000000|2022-06-14 07:00:00|26693.8|26686.8|26678.8|26671.8|26698.8|26691.8|26671.3|26664.3|241
1655190300000|2022-06-14 07:05:00|26676.3|26669.3|26651.3|26644.3|26701.3|26694.3|26651.3|26644.3|229
1655190600000|2022-06-14 07:10:00|26648.8|26641.8|26626.3|26619.3|26668.8|26661.8|26623.8|26616.8|162
1655190900000|2022-06-14 07:15:00|26623.8|26616.8|26623.8|26616.8|26636.3|26629.3|26601.3|26594.3|150
1655191200000|2022-06-14 07:20:00|26621.3|26614.3|26588.8|26581.8|26623.8|26616.8|26571.3|26564.3|236
1655191500000|2022-06-14 07:25:00|26591.3|26584.3|26591.3|26584.3|26596.3|26589.3|26561.3|26554.3|217
1655191800000|2022-06-14 07:30:00|26588.8|26581.8|26606.3|26599.3|26616.3|26609.3|26566.3|26559.3|642
1655192100000|2022-06-14 07:35:00|26608.8|26601.8|26601.3|26594.3|26621.3|26614.3|26596.3|26589.3|222
1655192400000|2022-06-14 07:40:00|26606.3|26599.3|26651.3|26644.3|26651.3|26644.3|26606.3|26599.3|199
1655192700000|2022-06-14 07:45:00|26646.3|26639.3|26676.3|26669.3|26686.3|26679.3|26643.8|26636.8|316
1655193000000|2022-06-14 07:50:00|26673.8|26666.8|26666.3|26659.3|26706.3|26699.3|26656.3|26649.3|227
1655193300000|2022-06-14 07:55:00|26663.8|26656.8|26658.8|26651.8|26676.3|26669.3|26641.3|26634.3|320
1655193600000|2022-06-14 08:00:00|26656.3|26649.3|26636.3|26629.3|26668.8|26661.8|26611.3|26604.3|239
1655193900000|2022-06-14 08:05:00|26638.8|26631.8|26606.3|26599.3|26641.3|26634.3|26601.3|26594.3|149
1655194200000|2022-06-14 08:10:00|26603.8|26596.8|26626.3|26619.3|26646.3|26639.3|26601.3|26594.3|253
1655194500000|2022-06-14 08:15:00|26623.8|26616.8|26586.3|26579.3|26641.3|26634.3|26586.3|26579.3|269
1655194800000|2022-06-14 08:20:00|26588.8|26581.8|26601.3|26594.3|26616.3|26609.3|26588.8|26581.8|246
1655195100000|2022-06-14 08:25:00|26603.8|26596.8|26576.3|26569.3|26611.3|26604.3|26571.3|26564.3|396
1655195400000|2022-06-14 08:30:00|26573.8|26566.8|26596.3|26589.3|26601.3|26594.3|26561.3|26554.3|262
1655195700000|2022-06-14 08:35:00|26598.8|26591.8|26566.3|26559.3|26601.3|26594.3|26566.3|26559.3|155
1655196000000|2022-06-14 08:40:00|26568.8|26561.8|26556.3|26549.3|26573.8|26566.8|26546.3|26539.3|264
1655196300000|2022-06-14 08:45:00|26561.3|26554.3|26543.8|26536.8|26566.3|26559.3|26541.3|26534.3|157
1655196600000|2022-06-14 08:50:00|26541.3|26534.3|26536.3|26529.3|26556.3|26549.3|26533.8|26526.8|138
1655196900000|2022-06-14 08:55:00|26531.3|26524.3|26536.3|26529.3|26551.3|26544.3|26521.3|26514.3|231
1655197200000|2022-06-14 09:00:00|26533.8|26526.8|26541.3|26534.3|26551.3|26544.3|26521.3|26514.3|152
1655197500000|2022-06-14 09:05:00|26538.8|26531.8|26528.8|26521.8|26541.3|26534.3|26513.8|26506.8|221
1655197800000|2022-06-14 09:10:00|26526.3|26519.3|26506.3|26499.3|26531.3|26524.3|26503.8|26496.8|152
1655198100000|2022-06-14 09:15:00|26511.3|26504.3|26531.3|26524.3|26533.8|26526.8|26498.8|26491.8|136
1655198400000|2022-06-14 09:20:00|26528.8|26521.8|26546.3|26539.3|26551.3|26544.3|26521.3|26514.3|158
1655198700000|2022-06-14 09:25:00|26543.8|26536.8|26516.3|26509.3|26546.3|26539.3|26511.3|26504.3|145
1655199000000|2022-06-14 09:30:00|26521.3|26514.3|26511.3|26504.3|26541.3|26534.3|26511.3|26504.3|147
1655199300000|2022-06-14 09:35:00|26508.8|26501.8|26533.8|26526.8|26546.3|26539.3|26508.8|26501.8|315
1655199600000|2022-06-14 09:40:00|26536.3|26529.3|26536.3|26529.3|26551.3|26544.3|26526.3|26519.3|402
1655199900000|2022-06-14 09:45:00|26531.3|26524.3|26526.3|26519.3|26536.3|26529.3|26511.3|26504.3|203
1655200200000|2022-06-14 09:50:00|26531.3|26524.3|26526.3|26519.3|26541.3|26534.3|26523.8|26516.8|215
1655200500000|2022-06-14 09:55:00|26523.8|26516.8|26503.8|26496.8|26526.3|26519.3|26501.3|26494.3|222
1655200800000|2022-06-14 10:00:00|26501.3|26494.3|26461.3|26454.3|26506.3|26499.3|26453.8|26446.8|250
1655201100000|2022-06-14 10:05:00|26458.8|26451.8|26491.3|26484.3|26496.3|26489.3|26456.3|26449.3|116
1655201400000|2022-06-14 10:10:00|26488.8|26481.8|26453.8|26446.8|26491.3|26484.3|26453.8|26446.8|108
1655201700000|2022-06-14 10:15:00|26456.3|26449.3|26441.3|26434.3|26456.3|26449.3|26436.3|26429.3|195
1655202000000|2022-06-14 10:20:00|26443.8|26436.8|26446.3|26439.3|26461.3|26454.3|26431.3|26424.3|237
1655202300000|2022-06-14 10:25:00|26448.8|26441.8|26441.3|26434.3|26448.8|26441.8|26431.3|26424.3|118
1655202600000|2022-06-14 10:30:00|26438.8|26431.8|26471.3|26464.3|26486.3|26479.3|26431.3|26424.3|481
1655202900000|2022-06-14 10:35:00|26468.8|26461.8|26466.3|26459.3|26481.3|26474.3|26451.3|26444.3|91
1655203200000|2022-06-14 10:40:00|26468.8|26461.8|26471.3|26464.3|26471.3|26464.3|26451.3|26444.3|105
1655203500000|2022-06-14 10:45:00|26473.8|26466.8|26481.3|26474.3|26493.8|26486.8|26471.3|26464.3|139
1655203800000|2022-06-14 10:50:00|26483.8|26476.8|26486.3|26479.3|26496.3|26489.3|26481.3|26474.3|62
1655204100000|2022-06-14 10:55:00|26488.8|26481.8|26461.3|26454.3|26488.8|26481.8|26461.3|26454.3|76
1655204400000|2022-06-14 11:00:00|26466.3|26459.3|26466.3|26459.3|26471.3|26464.3|26441.3|26434.3|132
1655204700000|2022-06-14 11:05:00|26463.8|26456.8|26441.3|26434.3|26471.3|26464.3|26436.3|26429.3|79
1655205000000|2022-06-14 11:10:00|26443.8|26436.8|26481.3|26474.3|26486.3|26479.3|26443.8|26436.8|83
1655205300000|2022-06-14 11:15:00|26483.8|26476.8|26481.3|26474.3|26486.3|26479.3|26471.3|26464.3|62
1655205600000|2022-06-14 11:20:00|26486.3|26479.3|26501.3|26494.3|26501.3|26494.3|26481.3|26474.3|113
1655205900000|2022-06-14 11:25:00|26498.8|26491.8|26481.3|26474.3|26506.3|26499.3|26478.8|26471.8|70
1655206200000|2022-06-14 11:30:00|26476.3|26469.3|26476.3|26469.3|26493.8|26486.8|26476.3|26469.3|87
1655206500000|2022-06-14 11:35:00|26478.8|26471.8|26461.3|26454.3|26478.8|26471.8|26448.8|26441.8|146
1655206800000|2022-06-14 11:40:00|26456.3|26449.3|26446.3|26439.3|26461.3|26454.3|26441.3|26434.3|179
1655207100000|2022-06-14 11:45:00|26448.8|26441.8|26446.3|26439.3|26451.3|26444.3|26436.3|26429.3|245
1655207400000|2022-06-14 11:50:00|26443.8|26436.8|26431.3|26424.3|26451.3|26444.3|26431.3|26424.3|140
1655207700000|2022-06-14 11:55:00|26436.3|26429.3|26426.3|26419.3|26446.3|26439.3|26426.3|26419.3|159
1655208000000|2022-06-14 12:00:00|26431.3|26424.3|26471.3|26464.3|26496.3|26489.3|26423.8|26416.8|500
1655208300000|2022-06-14 12:05:00|26473.8|26466.8|26471.3|26464.3|26486.3|26479.3|26466.3|26459.3|118
1655208600000|2022-06-14 12:10:00|26468.8|26461.8|26461.3|26454.3|26471.3|26464.3|26451.3|26444.3|79
1655208900000|2022-06-14 12:15:00|26466.3|26459.3|26466.3|26459.3|26478.8|26471.8|26461.3|26454.3|52
1655209200000|2022-06-14 12:20:00|26468.8|26461.8|26476.3|26469.3|26486.3|26479.3|26466.3|26459.3|58
1655209500000|2022-06-14 12:25:00|26471.3|26464.3|26466.3|26459.3|26486.3|26479.3|26466.3|26459.3|60
1655209800000|2022-06-14 12:30:00|26463.8|26456.8|26538.8|26531.8|26538.8|26531.8|26463.8|26456.8|315
1655210100000|2022-06-14 12:35:00|26536.3|26529.3|26541.3|26534.3|26546.3|26539.3|26516.3|26509.3|225
1655210400000|2022-06-14 12:40:00|26543.8|26536.8|26571.3|26564.3|26591.3|26584.3|26541.3|26534.3|314
1655210700000|2022-06-14 12:45:00|26568.8|26561.8|26531.3|26524.3|26571.3|26564.3|26528.8|26521.8|181
1655211000000|2022-06-14 12:50:00|26536.3|26529.3|26551.3|26544.3|26566.3|26559.3|26523.8|26516.8|164
1655211300000|2022-06-14 12:55:00|26548.8|26541.8|26546.3|26539.3|26561.3|26554.3|26546.3|26539.3|105
1655211600000|2022-06-14 13:00:00|26548.8|26541.8|26566.3|26559.3|26566.3|26559.3|26541.3|26534.3|116
1655211900000|2022-06-14 13:05:00|26561.3|26554.3|26536.3|26529.3|26561.3|26554.3|26528.8|26521.8|163
1655212200000|2022-06-14 13:10:00|26533.8|26526.8|26536.3|26529.3|26546.3|26539.3|26526.3|26519.3|318
1655212500000|2022-06-14 13:15:00|26538.8|26531.8|26566.3|26559.3|26576.3|26569.3|26538.8|26531.8|190
1655212800000|2022-06-14 13:20:00|26568.8|26561.8|26581.3|26574.3|26591.3|26584.3|26566.3|26559.3|224
1655213100000|2022-06-14 13:25:00|26578.8|26571.8|26546.3|26539.3|26581.3|26574.3|26541.3|26534.3|329
1655213400000|2022-06-14 13:30:00|26548.8|26541.8|26541.3|26534.3|26571.3|26564.3|26516.3|26509.3|845
1655213700000|2022-06-14 13:35:00|26543.8|26536.8|26521.3|26514.3|26546.3|26539.3|26516.3|26509.3|283
1655214000000|2022-06-14 13:40:00|26518.8|26511.8|26458.8|26451.8|26521.3|26514.3|26458.8|26451.8|596
1655214300000|2022-06-14 13:45:00|26461.3|26454.3|26513.8|26506.8|26536.3|26529.3|26461.3|26454.3|353
1655214600000|2022-06-14 13:50:00|26516.3|26509.3|26571.3|26564.3|26571.3|26564.3|26486.3|26479.3|244
1655214900000|2022-06-14 13:55:00|26573.8|26566.8|26598.8|26591.8|26606.3|26599.3|26566.3|26559.3|248
1655215200000|2022-06-14 14:00:00|26596.3|26589.3|26571.3|26564.3|26621.3|26614.3|26571.3|26564.3|335
1655215500000|2022-06-14 14:05:00|26576.3|26569.3|26541.3|26534.3|26591.3|26584.3|26533.8|26526.8|341
1655215800000|2022-06-14 14:10:00|26536.3|26529.3|26518.8|26511.8|26556.3|26549.3|26511.3|26504.3|255
1655216100000|2022-06-14 14:15:00|26516.3|26509.3|26496.3|26489.3|26526.3|26519.3|26496.3|26489.3|304
1655216400000|2022-06-14 14:20:00|26491.3|26484.3|26481.3|26474.3|26501.3|26494.3|26466.3|26459.3|348
1655216700000|2022-06-14 14:25:00|26478.8|26471.8|26446.3|26439.3|26488.8|26481.8|26446.3|26439.3|558
1655217000000|2022-06-14 14:30:00|26443.8|26436.8|26473.8|26466.8|26486.3|26479.3|26431.3|26424.3|282
1655217300000|2022-06-14 14:35:00|26476.3|26469.3|26473.8|26466.8|26496.3|26489.3|26461.3|26454.3|162
1655217600000|2022-06-14 14:40:00|26471.3|26464.3|26456.3|26449.3|26476.3|26469.3|26426.3|26419.3|396
1655217900000|2022-06-14 14:45:00|26461.3|26454.3|26518.8|26511.8|26518.8|26511.8|26451.3|26444.3|293
1655218200000|2022-06-14 14:50:00|26521.3|26514.3|26503.8|26496.8|26546.3|26539.3|26503.8|26496.8|336
1655218500000|2022-06-14 14:55:00|26501.3|26494.3|26501.3|26494.3|26523.8|26516.8|26496.3|26489.3|88
1655218800000|2022-06-14 15:00:00|26503.8|26496.8|26521.3|26514.3|26536.3|26529.3|26496.3|26489.3|154
1655219100000|2022-06-14 15:05:00|26518.8|26511.8|26466.3|26459.3|26518.8|26511.8|26466.3|26459.3|253
1655219400000|2022-06-14 15:10:00|26471.3|26464.3|26461.3|26454.3|26471.3|26464.3|26458.8|26451.8|285
1655219700000|2022-06-14 15:15:00|26466.3|26459.3|26451.3|26444.3|26466.3|26459.3|26436.3|26429.3|1170
1655220000000|2022-06-14 15:20:00|26448.8|26441.8|26456.3|26449.3|26456.3|26449.3|26421.3|26414.3|1043
1655220300000|2022-06-14 15:25:00|26461.3|26454.3|26431.3|26424.3|26466.3|26459.3|26431.3|26424.3|691
1655220600000|2022-06-14 15:30:00|26426.3|26419.3|26441.3|26434.3|26446.3|26439.3|26411.3|26404.3|600
1655220900000|2022-06-14 15:35:00|26446.3|26439.3|26431.3|26424.3|26463.8|26456.8|26418.8|26411.8|392
1655221200000|2022-06-14 15:40:00|26436.3|26429.3|26451.3|26444.3|26453.8|26446.8|26426.3|26419.3|198
1655221500000|2022-06-14 15:45:00|26456.3|26449.3|26431.3|26424.3|26463.8|26456.8|26431.3|26424.3|253
1655221800000|2022-06-14 15:50:00|26426.3|26419.3|26431.3|26424.3|26441.3|26434.3|26416.3|26409.3|264
1655222100000|2022-06-14 15:55:00|26428.8|26421.8|26436.3|26429.3|26451.3|26444.3|26426.3|26419.3|156
1655222400000|2022-06-14 16:00:00|26431.3|26424.3|26391.3|26384.3|26431.3|26424.3|26386.3|26379.3|310
1655222700000|2022-06-14 16:05:00|26386.3|26379.3|26396.3|26389.3|26401.3|26394.3|26386.3|26379.3|143
1655223000000|2022-06-14 16:10:00|26401.3|26394.3|26381.3|26374.3|26406.3|26399.3|26376.3|26369.3|229
1655223300000|2022-06-14 16:15:00|26378.8|26371.8|26411.3|26404.3|26416.3|26409.3|26371.3|26364.3|446
1655223600000|2022-06-14 16:20:00|26413.8|26406.8|26396.3|26389.3|26426.3|26419.3|26386.3|26379.3|155
1655223900000|2022-06-14 16:25:00|26391.3|26384.3|26391.3|26384.3|26398.8|26391.8|26386.3|26379.3|94
1655224200000|2022-06-14 16:30:00|26388.8|26381.8|26381.3|26374.3|26396.3|26389.3|26366.3|26359.3|180
1655224500000|2022-06-14 16:35:00|26378.8|26371.8|26366.3|26359.3|26383.8|26376.8|26356.3|26349.3|156
1655224800000|2022-06-14 16:40:00|26361.3|26354.3|26366.3|26359.3|26376.3|26369.3|26356.3|26349.3|55
1655225100000|2022-06-14 16:45:00|26368.8|26361.8|26381.3|26374.3|26386.3|26379.3|26363.8|26356.8|90
1655225400000|2022-06-14 16:50:00|26378.8|26371.8|26391.3|26384.3|26393.8|26386.8|26366.3|26359.3|86
1655225700000|2022-06-14 16:55:00|26396.3|26389.3|26411.3|26404.3|26416.3|26409.3|26388.8|26381.8|76
1655226000000|2022-06-14 17:00:00|26413.8|26406.8|26416.3|26409.3|26421.3|26414.3|26398.8|26391.8|108
1655226300000|2022-06-14 17:05:00|26413.8|26406.8|26441.3|26434.3|26446.3|26439.3|26406.3|26399.3|115
1655226600000|2022-06-14 17:10:00|26443.8|26436.8|26441.3|26434.3|26456.3|26449.3|26431.3|26424.3|100
1655226900000|2022-06-14 17:15:00|26443.8|26436.8|26486.3|26479.3|26498.8|26491.8|26441.3|26434.3|333
1655227200000|2022-06-14 17:20:00|26488.8|26481.8|26491.3|26484.3|26511.3|26504.3|26486.3|26479.3|155
1655227500000|2022-06-14 17:25:00|26486.3|26479.3|26436.3|26429.3|26486.3|26479.3|26436.3|26429.3|258
1655227800000|2022-06-14 17:30:00|26433.8|26426.8|26408.8|26401.8|26446.3|26439.3|26406.3|26399.3|160
1655228100000|2022-06-14 17:35:00|26406.3|26399.3|26396.3|26389.3|26421.3|26414.3|26391.3|26384.3|142
1655228400000|2022-06-14 17:40:00|26393.8|26386.8|26366.3|26359.3|26398.8|26391.8|26356.3|26349.3|222
1655228700000|2022-06-14 17:45:00|26368.8|26361.8|26358.8|26351.8|26376.3|26369.3|26341.3|26334.3|150
1655229000000|2022-06-14 17:50:00|26356.3|26349.3|26381.3|26374.3|26386.3|26379.3|26356.3|26349.3|73
1655229300000|2022-06-14 17:55:00|26378.8|26371.8|26386.3|26379.3|26406.3|26399.3|26376.3|26369.3|90
1655229600000|2022-06-14 18:00:00|26383.8|26376.8|26401.3|26394.3|26413.8|26406.8|26383.8|26376.8|57
1655229900000|2022-06-14 18:05:00|26403.8|26396.8|26431.3|26424.3|26441.3|26434.3|26396.3|26389.3|83
1655230200000|2022-06-14 18:10:00|26428.8|26421.8|26386.3|26379.3|26431.3|26424.3|26376.3|26369.3|140
1655230500000|2022-06-14 18:15:00|26388.8|26381.8|26406.3|26399.3|26406.3|26399.3|26383.8|26376.8|43
1655230800000|2022-06-14 18:20:00|26403.8|26396.8|26401.3|26394.3|26421.3|26414.3|26396.3|26389.3|51
1655231100000|2022-06-14 18:25:00|26403.8|26396.8|26401.3|26394.3|26416.3|26409.3|26391.3|26384.3|54
1655231400000|2022-06-14 18:30:00|26398.8|26391.8|26411.3|26404.3|26416.3|26409.3|26376.3|26369.3|46
1655231700000|2022-06-14 18:35:00|26413.8|26406.8|26421.3|26414.3|26431.3|26424.3|26406.3|26399.3|45
1655232000000|2022-06-14 18:40:00|26418.8|26411.8|26386.3|26379.3|26421.3|26414.3|26381.3|26374.3|88
1655232300000|2022-06-14 18:45:00|26383.8|26376.8|26371.3|26364.3|26398.8|26391.8|26366.3|26359.3|129
1655232600000|2022-06-14 18:50:00|26368.8|26361.8|26371.3|26364.3|26386.3|26379.3|26356.3|26349.3|159
1655232900000|2022-06-14 18:55:00|26368.8|26361.8|26371.3|26364.3|26376.3|26369.3|26361.3|26354.3|72
1655233200000|2022-06-14 19:00:00|26376.3|26369.3|26386.3|26379.3|26391.3|26384.3|26368.8|26361.8|254
1655233500000|2022-06-14 19:05:00|26383.8|26376.8|26356.3|26349.3|26391.3|26384.3|26356.3|26349.3|179
1655233800000|2022-06-14 19:10:00|26358.8|26351.8|26316.3|26309.3|26376.3|26369.3|26316.3|26309.3|421
1655234100000|2022-06-14 19:15:00|26318.8|26311.8|26313.8|26306.8|26326.3|26319.3|26306.3|26299.3|198
1655234400000|2022-06-14 19:20:00|26316.3|26309.3|26316.3|26309.3|26346.3|26339.3|26313.8|26306.8|138
1655234700000|2022-06-14 19:25:00|26313.8|26306.8|26361.3|26354.3|26371.3|26364.3|26313.8|26306.8|229
1655235000000|2022-06-14 19:30:00|26366.3|26359.3|26396.3|26389.3|26421.3|26414.3|26366.3|26359.3|335
1655235300000|2022-06-14 19:35:00|26393.8|26386.8|26441.3|26434.3|26456.3|26449.3|26391.3|26384.3|265
1655235600000|2022-06-14 19:40:00|26446.3|26439.3|26431.3|26424.3|26471.3|26464.3|26426.3|26419.3|221
1655235900000|2022-06-14 19:45:00|26426.3|26419.3|26478.8|26471.8|26481.3|26474.3|26421.3|26414.3|240
1655236200000|2022-06-14 19:50:00|26481.3|26474.3|26446.3|26439.3|26481.3|26474.3|26431.3|26424.3|398
1655236500000|2022-06-14 19:55:00|26443.8|26436.8|26476.3|26469.3|26476.3|26469.3|26438.8|26431.8|438
1655236800000|2022-06-14 20:00:00|26478.8|26471.8|26431.3|26424.3|26481.3|26474.3|26431.3|26424.3|173
1655237100000|2022-06-14 20:05:00|26436.3|26429.3|26453.8|26446.8|26461.3|26454.3|26431.3|26424.3|50
1655237400000|2022-06-14 20:10:00|26456.3|26449.3|26446.3|26439.3|26458.8|26451.8|26446.3|26439.3|30
1655237700000|2022-06-14 20:15:00|26443.8|26436.8|26451.3|26444.3|26453.8|26446.8|26438.8|26431.8|17
1655238000000|2022-06-14 20:20:00|26448.8|26441.8|26458.8|26451.8|26458.8|26451.8|26448.8|26441.8|12
1655238300000|2022-06-14 20:25:00|26456.3|26449.3|26453.8|26446.8|26456.3|26449.3|26451.3|26444.3|11
1655238600000|2022-06-14 20:30:00|26456.3|26449.3|26463.8|26456.8|26466.3|26459.3|26451.3|26444.3|22
1655238900000|2022-06-14 20:35:00|26461.3|26454.3|26466.3|26459.3|26466.3|26459.3|26458.8|26451.8|174
1655239200000|2022-06-14 20:40:00|26468.8|26461.8|26476.3|26469.3|26476.3|26469.3|26466.3|26459.3|11
1655239500000|2022-06-14 20:45:00|26473.8|26466.8|26463.8|26456.8|26476.3|26469.3|26458.8|26451.8|26
1655239800000|2022-06-14 20:50:00|26461.3|26454.3|26471.3|26464.3|26476.3|26469.3|26456.3|26449.3|106
1655240100000|2022-06-14 20:55:00|26468.8|26461.8|26470.3|26455.3|26471.3|26464.3|26462.8|26447.8|46
1655240400000|2022-06-14 21:00:00|26475.3|26460.3|26477.8|26462.8|26490.3|26475.3|26475.3|26460.3|3
1655240700000|2022-06-14 21:05:00|26475.3|26460.3|26470.3|26455.3|26475.3|26460.3|26470.3|26455.3|0
1655241000000|2022-06-14 21:10:00|26460.3|26445.3|26480.3|26465.3|26480.3|26465.3|26455.3|26440.3|4
1655241300000|2022-06-14 21:15:00|26488.7|26458.7|26486.3|26456.3|26490.2|26460.2|26486.3|26456.3|18387
1655241600000|2022-06-14 21:20:00|26485.8|26455.8|26487.7|26457.7|26487.9|26457.9|26485.8|26455.8|0
1655241900000|2022-06-14 21:25:00|26487.4|26457.4|26484.8|26454.8|26487.4|26457.4|26484.1|26454.1|0
1655242200000|2022-06-14 21:30:00|26485|26455|26484.5|26454.5|26485|26455|26484.5|26454.5|0
1655242500000|2022-06-14 21:35:00|26484.6|26454.6|26486.1|26456.1|26486.1|26456.1|26484.3|26454.3|0
1655242800000|2022-06-14 21:40:00|26486.9|26456.9|26493.2|26463.2|26493.2|26463.2|26485.6|26455.6|0
1655243100000|2022-06-14 21:45:00|26492.6|26462.6|26493.3|26463.3|26493.3|26463.3|26492|26462|0
1655243400000|2022-06-14 21:50:00|26493.4|26463.4|26492.5|26462.5|26495|26465|26490.9|26460.9|0
1655243700000|2022-06-14 21:55:00|26492.6|26462.6|26492.3|26462.3|26492.6|26462.6|26490.9|26460.9|0
1655244000000|2022-06-14 22:00:00|26497.6|26467.6|26502.8|26487.8|26509.2|26487.8|26480.3|26465.3|12
1655244300000|2022-06-14 22:05:00|26500.3|26485.3|26495.3|26480.3|26502.8|26487.8|26492.8|26477.8|12
1655244600000|2022-06-14 22:10:00|26497.8|26482.8|26510.3|26495.3|26512.8|26497.8|26495.3|26480.3|12
1655244900000|2022-06-14 22:15:00|26505.3|26490.3|26485.3|26470.3|26505.3|26490.3|26485.3|26470.3|17
1655245200000|2022-06-14 22:20:00|26487.8|26472.8|26490.3|26475.3|26490.3|26475.3|26487.8|26472.8|4
1655245500000|2022-06-14 22:25:00|||||||||3
1655245800000|2022-06-14 22:30:00|26492.8|26477.8|26495.3|26480.3|26495.3|26480.3|26492.8|26477.8|0
1655246100000|2022-06-14 22:35:00|26497.8|26482.8|26505.3|26490.3|26505.3|26490.3|26497.8|26482.8|1
1655246400000|2022-06-14 22:40:00|26520.3|26505.3|26515.3|26500.3|26520.3|26505.3|26512.8|26497.8|4
1655246700000|2022-06-14 22:45:00|26507.8|26492.8|26520.3|26505.3|26522.8|26507.8|26507.8|26492.8|14
1655247000000|2022-06-14 22:50:00|26517.8|26502.8|26515.3|26500.3|26517.8|26502.8|26515.3|26500.3|2
1655247300000|2022-06-14 22:55:00|26512.8|26497.8|26510.3|26495.3|26512.8|26497.8|26510.3|26495.3|2
1655247600000|2022-06-14 23:00:00|26507.8|26492.8|26482.8|26467.8|26507.8|26492.8|26482.8|26467.8|69
1655247900000|2022-06-14 23:05:00|26485.3|26470.3|26482.8|26467.8|26487.8|26472.8|26480.3|26465.3|17
1655248200000|2022-06-14 23:10:00|26480.3|26465.3|26465.3|26450.3|26480.3|26465.3|26455.3|26440.3|88
1655248500000|2022-06-14 23:15:00|26462.8|26447.8|26465.3|26450.3|26465.3|26450.3|26450.3|26435.3|17
1655248800000|2022-06-14 23:20:00|26467.8|26452.8|26487.8|26472.8|26495.3|26480.3|26465.3|26450.3|24
1655249100000|2022-06-14 23:25:00|26490.3|26475.3|26492.8|26477.8|26497.8|26482.8|26485.3|26470.3|23
1655249400000|2022-06-14 23:30:00|26488.8|26481.8|26506.3|26499.3|26506.3|26499.3|26486.3|26479.3|31507
1655249700000|2022-06-14 23:35:00|26511.3|26504.3|26506.3|26499.3|26511.3|26504.3|26481.3|26474.3|175
1655250000000|2022-06-14 23:40:00|26501.3|26494.3|26516.3|26509.3|26521.3|26514.3|26476.3|26469.3|442
1655250300000|2022-06-14 23:45:00|26518.8|26511.8|26578.8|26571.8|26581.3|26574.3|26516.3|26509.3|806
1655250600000|2022-06-14 23:50:00|26581.3|26574.3|26611.3|26604.3|26611.3|26604.3|26578.8|26571.8|526
1655250900000|2022-06-14 23:55:00|26608.8|26601.8|26616.3|26609.3|26626.3|26619.3|26596.3|26589.3|498
1655251200000|2022-06-15 00:00:00|26613.8|26606.8|26616.3|26609.3|26626.3|26619.3|26566.3|26559.3|1600
1655251500000|2022-06-15 00:05:00|26613.8|26606.8|26536.3|26529.3|26618.8|26611.8|26521.3|26514.3|717
1655251800000|2022-06-15 00:10:00|26541.3|26534.3|26546.3|26539.3|26548.8|26541.8|26511.3|26504.3|532
1655252100000|2022-06-15 00:15:00|26541.3|26534.3|26531.3|26524.3|26551.3|26544.3|26511.3|26504.3|594
1655252400000|2022-06-15 00:20:00|26533.8|26526.8|26496.3|26489.3|26541.3|26534.3|26491.3|26484.3|371
1655252700000|2022-06-15 00:25:00|26498.8|26491.8|26501.3|26494.3|26506.3|26499.3|26466.3|26459.3|382
1655253000000|2022-06-15 00:30:00|26496.3|26489.3|26506.3|26499.3|26536.3|26529.3|26481.3|26474.3|459
1655253300000|2022-06-15 00:35:00|26501.3|26494.3|26491.3|26484.3|26501.3|26494.3|26471.3|26464.3|401
1655253600000|2022-06-15 00:40:00|26488.8|26481.8|26446.3|26439.3|26491.3|26484.3|26438.8|26431.8|506
1655253900000|2022-06-15 00:45:00|26448.8|26441.8|26461.3|26454.3|26476.3|26469.3|26441.3|26434.3|508
1655254200000|2022-06-15 00:50:00|26456.3|26449.3|26431.3|26424.3|26456.3|26449.3|26423.8|26416.8|369
1655254500000|2022-06-15 00:55:00|26428.8|26421.8|26441.3|26434.3|26448.8|26441.8|26421.3|26414.3|395
1655254800000|2022-06-15 01:00:00|26436.3|26429.3|26461.3|26454.3|26481.3|26474.3|26431.3|26424.3|660
1655255100000|2022-06-15 01:05:00|26456.3|26449.3|26451.3|26444.3|26461.3|26454.3|26431.3|26424.3|403
1655255400000|2022-06-15 01:10:00|26446.3|26439.3|26416.3|26409.3|26458.8|26451.8|26411.3|26404.3|397
1655255700000|2022-06-15 01:15:00|26413.8|26406.8|26446.1|26439.1|26461.3|26454.3|26406.3|26399.3|557
1655256000000|2022-06-15 01:20:00|26448.6|26441.6|26471.1|26464.1|26483.6|26476.6|26446.1|26439.1|388
1655256300000|2022-06-15 01:25:00|26476.1|26469.1|26476.1|26469.1|26496.1|26489.1|26466.1|26459.1|482
1655256600000|2022-06-15 01:30:00|26471.1|26464.1|26486.1|26479.1|26486.1|26479.1|26461.1|26454.1|440
1655256900000|2022-06-15 01:35:00|26483.6|26476.6|26456.1|26449.1|26486.1|26479.1|26436.1|26429.1|592
1655257200000|2022-06-15 01:40:00|26451.1|26444.1|26491.1|26484.1|26496.1|26489.1|26446.1|26439.1|374
1655257500000|2022-06-15 01:45:00|26493.6|26486.6|26471.1|26464.1|26496.1|26489.1|26461.1|26454.1|343
1655257800000|2022-06-15 01:50:00|26473.6|26466.6|26441.1|26434.1|26481.1|26474.1|26436.1|26429.1|329
1655258100000|2022-06-15 01:55:00|26436.1|26429.1|26453.6|26446.6|26471.1|26464.1|26436.1|26429.1|217
1655258400000|2022-06-15 02:00:00|26451.1|26444.1|26466.1|26459.1|26471.1|26464.1|26446.1|26439.1|332
1655258700000|2022-06-15 02:05:00|26468.6|26461.6|26471.1|26464.1|26471.1|26464.1|26451.1|26444.1|247
1655259000000|2022-06-15 02:10:00|26466.1|26459.1|26471.1|26464.1|26476.1|26469.1|26461.1|26454.1|154
1655259300000|2022-06-15 02:15:00|26468.6|26461.6|26441.1|26434.1|26471.1|26464.1|26431.1|26424.1|263
1655259600000|2022-06-15 02:20:00|26448.6|26441.6|26451.1|26444.1|26461.1|26454.1|26446.1|26439.1|265
1655259900000|2022-06-15 02:25:00|26446.1|26439.1|26428.6|26421.6|26456.1|26449.1|26426.1|26419.1|365
1655260200000|2022-06-15 02:30:00|26426.1|26419.1|26431.1|26424.1|26436.1|26429.1|26421.1|26414.1|205
1655260500000|2022-06-15 02:35:00|26433.6|26426.6|26456.1|26449.1|26461.1|26454.1|26426.1|26419.1|220
1655260800000|2022-06-15 02:40:00|26458.6|26451.6|26451.1|26444.1|26471.1|26464.1|26446.1|26439.1|176
1655261100000|2022-06-15 02:45:00|26446.1|26439.1|26446.1|26439.1|26463.6|26456.6|26441.1|26434.1|88
1655261400000|2022-06-15 02:50:00|26443.6|26436.6|26431.1|26424.1|26446.1|26439.1|26431.1|26424.1|105
1655261700000|2022-06-15 02:55:00|26433.6|26426.6|26436.1|26429.1|26451.1|26444.1|26426.1|26419.1|94
1655262000000|2022-06-15 03:00:00|26438.6|26431.6|26431.1|26424.1|26446.1|26439.1|26431.1|26424.1|107
1655262300000|2022-06-15 03:05:00|26433.6|26426.6|26431.1|26424.1|26441.1|26434.1|26426.1|26419.1|78
1655262600000|2022-06-15 03:10:00|26428.6|26421.6|26446.1|26439.1|26446.1|26439.1|26428.6|26421.6|123
1655262900000|2022-06-15 03:15:00|26448.6|26441.6|26426.1|26419.1|26451.1|26444.1|26416.1|26409.1|158
1655263200000|2022-06-15 03:20:00|26428.6|26421.6|26436.1|26429.1|26436.1|26429.1|26421.1|26414.1|181
1655263500000|2022-06-15 03:25:00|26431.1|26424.1|26436.1|26429.1|26441.1|26434.1|26426.1|26419.1|180
1655263800000|2022-06-15 03:30:00|26433.6|26426.6|26421.1|26414.1|26433.6|26426.6|26416.1|26409.1|262
1655264100000|2022-06-15 03:35:00|26416.1|26409.1|26416.1|26409.1|26418.6|26411.6|26401.1|26394.1|472
1655264400000|2022-06-15 03:40:00|26418.6|26411.6|26421.1|26414.1|26426.1|26419.1|26416.1|26409.1|180
1655264700000|2022-06-15 03:45:00|26418.6|26411.6|26431.1|26424.1|26436.1|26429.1|26411.1|26404.1|218
1655265000000|2022-06-15 03:50:00|26428.6|26421.6|26411.1|26404.1|26431.1|26424.1|26411.1|26404.1|255
1655265300000|2022-06-15 03:55:00|26413.6|26406.6|26406.1|26399.1|26426.1|26419.1|26406.1|26399.1|405
1655265600000|2022-06-15 04:00:00|26401.1|26394.1|26411.1|26404.1|26416.1|26409.1|26396.1|26389.1|261
1655265900000|2022-06-15 04:05:00|26406.1|26399.1|26401.1|26394.1|26406.1|26399.1|26396.1|26389.1|328
1655266200000|2022-06-15 04:10:00|26398.6|26391.6|26386.1|26379.1|26401.1|26394.1|26381.1|26374.1|300
1655266500000|2022-06-15 04:15:00|26391.1|26384.1|26391.1|26384.1|26398.6|26391.6|26383.6|26376.6|330
1655266800000|2022-06-15 04:20:00|26388.6|26381.6|26396.1|26389.1|26401.1|26394.1|26386.1|26379.1|297
1655267100000|2022-06-15 04:25:00|26393.6|26386.6|26401.1|26394.1|26401.1|26394.1|26386.1|26379.1|250
1655267400000|2022-06-15 04:30:00|26398.6|26391.6|26401.1|26394.1|26406.1|26399.1|26386.1|26379.1|262
1655267700000|2022-06-15 04:35:00|26403.6|26396.6|26401.1|26394.1|26406.1|26399.1|26396.1|26389.1|230
1655268000000|2022-06-15 04:40:00|26396.1|26389.1|26416.1|26409.1|26421.1|26414.1|26396.1|26389.1|372
1655268300000|2022-06-15 04:45:00|26413.6|26406.6|26401.1|26394.1|26416.1|26409.1|26401.1|26394.1|223
1655268600000|2022-06-15 04:50:00|26396.1|26389.1|26396.1|26389.1|26401.1|26394.1|26391.1|26384.1|199
1655268900000|2022-06-15 04:55:00|26398.6|26391.6|26386.1|26379.1|26398.6|26391.6|26371.1|26364.1|316
1655269200000|2022-06-15 05:00:00|26383.6|26376.6|26376.1|26369.1|26386.1|26379.1|26371.1|26364.1|422
1655269500000|2022-06-15 05:05:00|26371.1|26364.1|26346.1|26339.1|26371.1|26364.1|26341.1|26334.1|770
1655269800000|2022-06-15 05:10:00|26348.6|26341.6|26331.1|26324.1|26356.1|26349.1|26323.6|26316.6|726
1655270100000|2022-06-15 05:15:00|26336.1|26329.1|26356.1|26349.1|26356.1|26349.1|26336.1|26329.1|549
1655270400000|2022-06-15 05:20:00|26351.1|26344.1|26331.1|26324.1|26361.1|26354.1|26331.1|26324.1|397
1655270700000|2022-06-15 05:25:00|26336.1|26329.1|26321.1|26314.1|26338.6|26331.6|26316.1|26309.1|495
1655271000000|2022-06-15 05:30:00|26323.6|26316.6|26326.1|26319.1|26331.1|26324.1|26318.6|26311.6|437
1655271300000|2022-06-15 05:35:00|26328.6|26321.6|26351.1|26344.1|26351.1|26344.1|26326.1|26319.1|340
1655271600000|2022-06-15 05:40:00|26346.1|26339.1|26346.1|26339.1|26351.1|26344.1|26336.1|26329.1|324
1655271900000|2022-06-15 05:45:00|26351.1|26344.1|26361.1|26354.1|26361.1|26354.1|26341.1|26334.1|583
1655272200000|2022-06-15 05:50:00|26358.6|26351.6|26381.1|26374.1|26386.1|26379.1|26351.1|26344.1|908
1655272500000|2022-06-15 05:55:00|26378.6|26371.6|26346.1|26339.1|26396.1|26389.1|26346.1|26339.1|1535
1655272800000|2022-06-15 06:00:00|26341.1|26334.1|26301.1|26294.1|26356.1|26349.1|26286.1|26279.1|2333
1655273100000|2022-06-15 06:05:00|26306.1|26299.1|26336.1|26329.1|26336.1|26329.1|26306.1|26299.1|1029
1655273400000|2022-06-15 06:10:00|26333.6|26326.6|26336.1|26329.1|26336.1|26329.1|26316.1|26309.1|649
1655273700000|2022-06-15 06:15:00|26331.1|26324.1|26351.1|26344.1|26361.1|26354.1|26326.1|26319.1|368
1655274000000|2022-06-15 06:20:00|26356.1|26349.1|26373.6|26366.6|26386.1|26379.1|26351.1|26344.1|353
1655274300000|2022-06-15 06:25:00|26371.1|26364.1|26363.6|26356.6|26371.1|26364.1|26353.6|26346.6|242
1655274600000|2022-06-15 06:30:00|26361.1|26354.1|26343.6|26336.6|26366.1|26359.1|26333.6|26326.6|389
1655274900000|2022-06-15 06:35:00|26338.6|26331.6|26323.6|26316.6|26348.6|26341.6|26321.1|26314.1|216
1655275200000|2022-06-15 06:40:00|26321.1|26314.1|26333.6|26326.6|26336.1|26329.1|26316.1|26309.1|83
1655275500000|2022-06-15 06:45:00|26336.1|26329.1|26318.6|26311.6|26338.6|26331.6|26318.6|26311.6|29
1655275800000|2022-06-15 06:50:00|26316.1|26309.1|26318.6|26311.6|26326.1|26319.1|26308.6|26301.6|107
1655276100000|2022-06-15 06:55:00|26316.1|26309.1|26321.1|26314.1|26333.6|26326.6|26313.6|26306.6|151
1655276400000|2022-06-15 07:00:00|26323.6|26316.6|26328.6|26321.6|26351.1|26344.1|26313.6|26306.6|250
1655276700000|2022-06-15 07:05:00|26326.1|26319.1|26331.1|26324.1|26338.6|26331.6|26316.1|26309.1|166
1655277000000|2022-06-15 07:10:00|26336.1|26329.1|26311.1|26304.1|26351.1|26344.1|26311.1|26304.1|106
1655277300000|2022-06-15 07:15:00|26313.6|26306.6|26341.1|26334.1|26348.6|26341.6|26308.6|26301.6|107
1655277600000|2022-06-15 07:20:00|26333.6|26326.6|26318.6|26311.6|26333.6|26326.6|26316.1|26309.1|168
1655277900000|2022-06-15 07:25:00|26316.1|26309.1|26326.1|26319.1|26331.1|26324.1|26306.1|26299.1|125
1655278200000|2022-06-15 07:30:00|26321.1|26314.1|26343.6|26336.6|26346.1|26339.1|26316.1|26309.1|290
1655278500000|2022-06-15 07:35:00|26346.1|26339.1|26351.1|26344.1|26363.6|26356.6|26341.1|26334.1|162
1655278800000|2022-06-15 07:40:00|26356.1|26349.1|26341.1|26334.1|26358.6|26351.6|26328.6|26321.6|187
1655279100000|2022-06-15 07:45:00|26343.6|26336.6|26291.1|26284.1|26351.1|26344.1|26266.1|26259.1|476
1655279400000|2022-06-15 07:50:00|26293.6|26286.6|26331.1|26324.1|26336.1|26329.1|26291.1|26284.1|133
1655279700000|2022-06-15 07:55:00|26336.1|26329.1|26361.1|26354.1|26366.1|26359.1|26331.1|26324.1|180
1655280000000|2022-06-15 08:00:00|26356.1|26349.1|26351.1|26344.1|26371.1|26364.1|26346.1|26339.1|104
1655280300000|2022-06-15 08:05:00|26353.6|26346.6|26381.1|26374.1|26396.1|26389.1|26353.6|26346.6|143
1655280600000|2022-06-15 08:10:00|26383.6|26376.6|26396.1|26389.1|26396.1|26389.1|26376.1|26369.1|75
1655280900000|2022-06-15 08:15:00|26391.1|26384.1|26421.1|26414.1|26421.1|26414.1|26391.1|26384.1|250
1655281200000|2022-06-15 08:20:00|26418.6|26411.6|26428.6|26421.6|26428.6|26421.6|26411.1|26404.1|95
1655281500000|2022-06-15 08:25:00|26431.1|26424.1|26431.1|26424.1|26453.6|26446.6|26428.6|26421.6|180
1655281800000|2022-06-15 08:30:00|26436.1|26429.1|26431.1|26424.1|26446.1|26439.1|26426.1|26419.1|201
1655282100000|2022-06-15 08:35:00|26428.6|26421.6|26431.1|26424.1|26431.1|26424.1|26416.1|26409.1|107
1655282400000|2022-06-15 08:40:00|26436.1|26429.1|26398.6|26391.6|26441.1|26434.1|26398.6|26391.6|138
1655282700000|2022-06-15 08:45:00|26396.1|26389.1|26361.1|26354.1|26406.1|26399.1|26361.1|26354.1|238
1655283000000|2022-06-15 08:50:00|26356.1|26349.1|26361.1|26354.1|26371.1|26364.1|26348.6|26341.6|116
1655283300000|2022-06-15 08:55:00|26356.1|26349.1|26356.1|26349.1|26371.1|26364.1|26351.1|26344.1|77
1655283600000|2022-06-15 09:00:00|26361.1|26354.1|26321.1|26314.1|26361.1|26354.1|26321.1|26314.1|152
1655283900000|2022-06-15 09:05:00|26326.1|26319.1|26336.1|26329.1|26341.1|26334.1|26316.1|26309.1|113
1655284200000|2022-06-15 09:10:00|26333.6|26326.6|26321.1|26314.1|26336.1|26329.1|26316.1|26309.1|111
1655284500000|2022-06-15 09:15:00|26326.1|26319.1|26321.1|26314.1|26336.1|26329.1|26316.1|26309.1|95
1655284800000|2022-06-15 09:20:00|26323.6|26316.6|26321.1|26314.1|26328.6|26321.6|26311.1|26304.1|59
1655285100000|2022-06-15 09:25:00|26326.1|26319.1|26341.1|26334.1|26346.1|26339.1|26321.1|26314.1|43
1655285400000|2022-06-15 09:30:00|26343.6|26336.6|26356.1|26349.1|26363.6|26356.6|26341.1|26334.1|48
1655285700000|2022-06-15 09:35:00|26351.1|26344.1|26331.1|26324.1|26353.6|26346.6|26326.1|26319.1|80
1655286000000|2022-06-15 09:40:00|26333.6|26326.6|26371.1|26364.1|26378.6|26371.6|26333.6|26326.6|193
1655286300000|2022-06-15 09:45:00|26373.6|26366.6|26361.1|26354.1|26381.1|26374.1|26351.1|26344.1|58
1655286600000|2022-06-15 09:50:00|26358.6|26351.6|26353.6|26346.6|26366.1|26359.1|26346.1|26339.1|52
1655286900000|2022-06-15 09:55:00|26351.1|26344.1|26366.1|26359.1|26366.1|26359.1|26346.1|26339.1|29
1655287200000|2022-06-15 10:00:00|26363.6|26356.6|26351.1|26344.1|26366.1|26359.1|26346.1|26339.1|51
1655287500000|2022-06-15 10:05:00|26348.6|26341.6|26331.1|26324.1|26351.1|26344.1|26331.1|26324.1|48
1655287800000|2022-06-15 10:10:00|26326.1|26319.1|26341.1|26334.1|26341.1|26334.1|26321.1|26314.1|62
1655288100000|2022-06-15 10:15:00|26343.6|26336.6|26341.1|26334.1|26351.1|26344.1|26331.1|26324.1|45
1655288400000|2022-06-15 10:20:00|26336.1|26329.1|26326.1|26319.1|26346.1|26339.1|26326.1|26319.1|59
1655288700000|2022-06-15 10:25:00|26328.6|26321.6|26321.1|26314.1|26331.1|26324.1|26311.1|26304.1|83
1655289000000|2022-06-15 10:30:00|26318.6|26311.6|26311.1|26304.1|26336.1|26329.1|26311.1|26304.1|37
1655289300000|2022-06-15 10:35:00|26308.6|26301.6|26321.1|26314.1|26331.1|26324.1|26306.1|26299.1|59
1655289600000|2022-06-15 10:40:00|26323.6|26316.6|26318.6|26311.6|26331.1|26324.1|26311.1|26304.1|185
1655289900000|2022-06-15 10:45:00|26316.1|26309.1|26321.1|26314.1|26328.6|26321.6|26311.1|26304.1|22
1655290200000|2022-06-15 10:50:00|26318.6|26311.6|26316.1|26309.1|26333.6|26326.6|26316.1|26309.1|49
1655290500000|2022-06-15 10:55:00|26318.6|26311.6|26318.6|26311.6|26326.1|26319.1|26316.1|26309.1|78
1655290800000|2022-06-15 11:00:00|26321.1|26314.1|26306.1|26299.1|26331.1|26324.1|26303.6|26296.6|112
1655291100000|2022-06-15 11:05:00|26303.6|26296.6|26321.1|26314.1|26321.1|26314.1|26296.1|26289.1|62
1655291400000|2022-06-15 11:10:00|26323.6|26316.6|26341.1|26334.1|26343.6|26336.6|26318.6|26311.6|45
1655291700000|2022-06-15 11:15:00|26343.6|26336.6|26351.1|26344.1|26361.1|26354.1|26341.1|26334.1|66
1655292000000|2022-06-15 11:20:00|26356.1|26349.1|26376.1|26369.1|26376.1|26369.1|26351.1|26344.1|139
1655292300000|2022-06-15 11:25:00|26378.6|26371.6|26388.6|26381.6|26388.6|26381.6|26371.1|26364.1|53
1655292600000|2022-06-15 11:30:00|26386.1|26379.1|26406.1|26399.1|26406.1|26399.1|26381.1|26374.1|165
1655292900000|2022-06-15 11:35:00|26401.1|26394.1|26373.6|26366.6|26406.1|26399.1|26371.1|26364.1|116
1655293200000|2022-06-15 11:40:00|26371.1|26364.1|26371.1|26364.1|26381.1|26374.1|26371.1|26364.1|50
1655293500000|2022-06-15 11:45:00|26373.6|26366.6|26366.1|26359.1|26373.6|26366.6|26356.1|26349.1|65
1655293800000|2022-06-15 11:50:00|26363.6|26356.6|26396.1|26389.1|26406.1|26399.1|26361.1|26354.1|382
1655294100000|2022-06-15 11:55:00|26393.6|26386.6|26396.1|26389.1|26401.1|26394.1|26386.1|26379.1|91
1655294400000|2022-06-15 12:00:00|26393.6|26386.6|26401.1|26394.1|26403.6|26396.6|26376.1|26369.1|89
1655294700000|2022-06-15 12:05:00|26396.1|26389.1|26383.6|26376.6|26401.1|26394.1|26381.1|26374.1|85
1655295000000|2022-06-15 12:10:00|26381.1|26374.1|26361.1|26354.1|26406.1|26399.1|26346.1|26339.1|511
1655295300000|2022-06-15 12:15:00|26363.6|26356.6|26356.1|26349.1|26371.1|26364.1|26346.1|26339.1|91
1655295600000|2022-06-15 12:20:00|26358.6|26351.6|26376.1|26369.1|26383.6|26376.6|26356.1|26349.1|102
1655295900000|2022-06-15 12:25:00|26381.1|26374.1|26366.1|26359.1|26383.6|26376.6|26361.1|26354.1|38
1655296200000|2022-06-15 12:30:00|26363.6|26356.6|26376.1|26369.1|26386.1|26379.1|26346.1|26339.1|159
1655296500000|2022-06-15 12:35:00|26371.1|26364.1|26371.1|26364.1|26381.1|26374.1|26363.6|26356.6|90
1655296800000|2022-06-15 12:40:00|26368.6|26361.6|26383.6|26376.6|26388.6|26381.6|26351.1|26344.1|173
1655297100000|2022-06-15 12:45:00|26386.1|26379.1|26403.6|26396.6|26408.6|26401.6|26381.1|26374.1|155
1655297400000|2022-06-15 12:50:00|26406.1|26399.1|26396.1|26389.1|26416.1|26409.1|26396.1|26389.1|222
1655297700000|2022-06-15 12:55:00|26391.1|26384.1|26411.1|26404.1|26416.1|26409.1|26391.1|26384.1|175
1655298000000|2022-06-15 13:00:00|26413.6|26406.6|26396.1|26389.1|26426.1|26419.1|26386.1|26379.1|81
1655298300000|2022-06-15 13:05:00|26391.1|26384.1|26401.1|26394.1|26416.1|26409.1|26391.1|26384.1|92
1655298600000|2022-06-15 13:10:00|26396.1|26389.1|26406.1|26399.1|26416.1|26409.1|26376.1|26369.1|381
1655298900000|2022-06-15 13:15:00|26403.6|26396.6|26431.1|26424.1|26431.1|26424.1|26398.6|26391.6|69
1655299200000|2022-06-15 13:20:00|26428.6|26421.6|26418.6|26411.6|26436.1|26429.1|26416.1|26409.1|96
1655299500000|2022-06-15 13:25:00|26421.1|26414.1|26421.1|26414.1|26426.1|26419.1|26413.6|26406.6|85
1655299800000|2022-06-15 13:30:00|26426.1|26419.1|26426.1|26419.1|26451.1|26444.1|26401.1|26394.1|1025
1655300100000|2022-06-15 13:35:00|26431.1|26424.1|26426.1|26419.1|26446.1|26439.1|26396.1|26389.1|337
1655300400000|2022-06-15 13:40:00|26431.1|26424.1|26471.1|26464.1|26486.1|26479.1|26426.1|26419.1|744
1655300700000|2022-06-15 13:45:00|26476.1|26469.1|26466.1|26459.1|26476.1|26469.1|26446.1|26439.1|272
1655301000000|2022-06-15 13:50:00|26463.6|26456.6|26461.1|26454.1|26491.1|26484.1|26456.1|26449.1|190
1655301300000|2022-06-15 13:55:00|26463.6|26456.6|26466.1|26459.1|26491.1|26484.1|26456.1|26449.1|180
1655301600000|2022-06-15 14:00:00|26461.1|26454.1|26491.1|26484.1|26498.6|26491.6|26458.6|26451.6|167
1655301900000|2022-06-15 14:05:00|26488.6|26481.6|26486.1|26479.1|26506.1|26499.1|26481.1|26474.1|183
1655302200000|2022-06-15 14:10:00|26488.6|26481.6|26481.1|26474.1|26501.1|26494.1|26471.1|26464.1|96
1655302500000|2022-06-15 14:15:00|26478.6|26471.6|26471.1|26464.1|26501.1|26494.1|26471.1|26464.1|138
1655302800000|2022-06-15 14:20:00|26468.6|26461.6|26461.1|26454.1|26473.6|26466.6|26446.1|26439.1|263
1655303100000|2022-06-15 14:25:00|26458.6|26451.6|26453.6|26446.6|26461.1|26454.1|26431.1|26424.1|368
1655303400000|2022-06-15 14:30:00|26456.1|26449.1|26426.1|26419.1|26456.1|26449.1|26408.6|26401.6|318
1655303700000|2022-06-15 14:35:00|26428.6|26421.6|26418.6|26411.6|26438.6|26431.6|26413.6|26406.6|118
1655304000000|2022-06-15 14:40:00|26416.1|26409.1|26418.6|26411.6|26431.1|26424.1|26411.1|26404.1|105
1655304300000|2022-06-15 14:45:00|26416.1|26409.1|26411.1|26404.1|26421.1|26414.1|26401.1|26394.1|192
1655304600000|2022-06-15 14:50:00|26413.6|26406.6|26391.1|26384.1|26418.6|26411.6|26386.1|26379.1|136
1655304900000|2022-06-15 14:55:00|26396.1|26389.1|26423.6|26416.6|26426.1|26419.1|26388.6|26381.6|155
1655305200000|2022-06-15 15:00:00|26421.1|26414.1|26426.1|26419.1|26433.6|26426.6|26408.6|26401.6|155
1655305500000|2022-06-15 15:05:00|26423.6|26416.6|26401.1|26394.1|26426.1|26419.1|26401.1|26394.1|297
1655305800000|2022-06-15 15:10:00|26403.6|26396.6|26386.1|26379.1|26411.1|26404.1|26386.1|26379.1|104
1655306100000|2022-06-15 15:15:00|26383.6|26376.6|26388.6|26381.6|26396.1|26389.1|26376.1|26369.1|174
1655306400000|2022-06-15 15:20:00|26386.1|26379.1|26396.1|26389.1|26396.1|26389.1|26376.1|26369.1|141
1655306700000|2022-06-15 15:25:00|26393.6|26386.6|26386.1|26379.1|26396.1|26389.1|26376.1|26369.1|72
1655307000000|2022-06-15 15:30:00|26383.6|26376.6|26386.1|26379.1|26401.1|26394.1|26376.1|26369.1|197
1655307300000|2022-06-15 15:35:00|26383.6|26376.6|26396.1|26389.1|26406.1|26399.1|26381.1|26374.1|82
1655307600000|2022-06-15 15:40:00|26393.6|26386.6|26388.6|26381.6|26403.6|26396.6|26381.1|26374.1|262
1655307900000|2022-06-15 15:45:00|26391.1|26384.1|26386.1|26379.1|26401.1|26394.1|26386.1|26379.1|60
1655308200000|2022-06-15 15:50:00|26383.6|26376.6|26381.1|26374.1|26386.1|26379.1|26371.1|26364.1|59
1655308500000|2022-06-15 15:55:00|26386.1|26379.1|26396.1|26389.1|26401.1|26394.1|26381.1|26374.1|60
1655308800000|2022-06-15 16:00:00|26393.6|26386.6|26406.1|26399.1|26416.1|26409.1|26391.1|26384.1|91
1655309100000|2022-06-15 16:05:00|26403.6|26396.6|26391.1|26384.1|26403.6|26396.6|26386.1|26379.1|64
1655309400000|2022-06-15 16:10:00|26388.6|26381.6|26408.6|26401.6|26411.1|26404.1|26386.1|26379.1|66
1655309700000|2022-06-15 16:15:00|26411.1|26404.1|26406.1|26399.1|26421.1|26414.1|26398.6|26391.6|247
1655310000000|2022-06-15 16:20:00|26403.6|26396.6|26416.1|26409.1|26416.1|26409.1|26403.6|26396.6|48
1655310300000|2022-06-15 16:25:00|26413.6|26406.6|26416.1|26409.1|26416.1|26409.1|26403.6|26396.6|74
1655310600000|2022-06-15 16:30:00|26418.6|26411.6|26406.1|26399.1|26431.1|26424.1|26406.1|26399.1|105
1655310900000|2022-06-15 16:35:00|26408.6|26401.6|26393.6|26386.6|26411.1|26404.1|26391.1|26384.1|76
1655311200000|2022-06-15 16:40:00|26391.1|26384.1|26381.1|26374.1|26396.1|26389.1|26371.1|26364.1|116
1655311500000|2022-06-15 16:45:00|26383.6|26376.6|26386.1|26379.1|26386.1|26379.1|26371.1|26364.1|79
1655311800000|2022-06-15 16:50:00|26381.1|26374.1|26351.1|26344.1|26386.1|26379.1|26351.1|26344.1|179
1655312100000|2022-06-15 16:55:00|26348.6|26341.6|26336.1|26329.1|26351.1|26344.1|26331.1|26324.1|114
1655312400000|2022-06-15 17:00:00|26333.6|26326.6|26351.1|26344.1|26356.1|26349.1|26331.1|26324.1|164
1655312700000|2022-06-15 17:05:00|26348.6|26341.6|26346.1|26339.1|26356.1|26349.1|26341.1|26334.1|85
1655313000000|2022-06-15 17:10:00|26351.1|26344.1|26361.1|26354.1|26361.1|26354.1|26341.1|26334.1|75
1655313300000|2022-06-15 17:15:00|26366.1|26359.1|26363.6|26356.6|26366.1|26359.1|26356.1|26349.1|65
1655313600000|2022-06-15 17:20:00|26361.1|26354.1|26363.6|26356.6|26371.1|26364.1|26356.1|26349.1|50
1655313900000|2022-06-15 17:25:00|26361.1|26354.1|26381.1|26374.1|26386.1|26379.1|26361.1|26354.1|18
1655314200000|2022-06-15 17:30:00|26378.6|26371.6|26381.1|26374.1|26386.1|26379.1|26376.1|26369.1|39
1655314500000|2022-06-15 17:35:00|26376.1|26369.1|26383.6|26376.6|26386.1|26379.1|26376.1|26369.1|111
1655314800000|2022-06-15 17:40:00|26386.1|26379.1|26376.1|26369.1|26386.1|26379.1|26373.6|26366.6|24
1655315100000|2022-06-15 17:45:00|26373.6|26366.6|26353.6|26346.6|26381.1|26374.1|26351.1|26344.1|40
1655315400000|2022-06-15 17:50:00|26351.1|26344.1|26396.1|26389.1|26396.1|26389.1|26326.1|26319.1|209
1655315700000|2022-06-15 17:55:00|26393.6|26386.6|26416.1|26409.1|26423.6|26416.6|26383.6|26376.6|245
1655316000000|2022-06-15 18:00:00|26413.6|26406.6|26336.1|26329.1|26466.1|26459.1|26306.1|26299.1|1484
1655316300000|2022-06-15 18:05:00|26333.6|26326.6|26338.6|26331.6|26358.6|26351.6|26261.1|26254.1|499
1655316600000|2022-06-15 18:10:00|26341.1|26334.1|26331.1|26324.1|26346.1|26339.1|26283.6|26276.6|536
1655316900000|2022-06-15 18:15:00|26333.6|26326.6|26366.1|26359.1|26386.1|26379.1|26306.1|26299.1|418
1655317200000|2022-06-15 18:20:00|26363.6|26356.6|26313.6|26306.6|26393.6|26386.6|26286.1|26279.1|1209
1655317500000|2022-06-15 18:25:00|26318.6|26311.6|26306.1|26299.1|26346.1|26339.1|26306.1|26299.1|376
1655317800000|2022-06-15 18:30:00|26311.1|26304.1|26241.1|26234.1|26326.1|26319.1|26191.1|26184.1|881
1655318100000|2022-06-15 18:35:00|26243.6|26236.6|26413.6|26406.6|26446.1|26439.1|26231.1|26224.1|1879
1655318400000|2022-06-15 18:40:00|26411.1|26404.1|26546.1|26539.1|26556.1|26549.1|26393.6|26386.6|1694
1655318700000|2022-06-15 18:45:00|26596.1|26589.1|26526.1|26519.1|26606.1|26599.1|26498.6|26491.6|1447
1655319000000|2022-06-15 18:50:00|26533.6|26526.6|26496.1|26489.1|26556.1|26549.1|26451.1|26444.1|968
1655319300000|2022-06-15 18:55:00|26498.6|26491.6|26433.6|26426.6|26521.1|26514.1|26428.6|26421.6|1351
1655319600000|2022-06-15 19:00:00|26436.1|26429.1|26511.1|26504.1|26551.1|26544.1|26426.1|26419.1|1328
1655319900000|2022-06-15 19:05:00|26513.6|26506.6|26533.6|26526.6|26546.1|26539.1|26486.1|26479.1|575
1655320200000|2022-06-15 19:10:00|26536.1|26529.1|26481.1|26474.1|26558.6|26551.6|26451.1|26444.1|632
1655320500000|2022-06-15 19:15:00|26483.6|26476.6|26518.6|26511.6|26521.1|26514.1|26438.6|26431.6|885
1655320800000|2022-06-15 19:20:00|26521.1|26514.1|26583.6|26576.6|26591.1|26584.1|26516.1|26509.1|490
1655321100000|2022-06-15 19:25:00|26586.1|26579.1|26606.1|26599.1|26611.1|26604.1|26568.6|26561.6|284
1655321400000|2022-06-15 19:30:00|26603.6|26596.6|26676.1|26669.1|26681.1|26674.1|26576.1|26569.1|757
1655321700000|2022-06-15 19:35:00|26681.1|26674.1|26621.1|26614.1|26688.6|26681.6|26606.1|26599.1|776
1655322000000|2022-06-15 19:40:00|26618.6|26611.6|26581.1|26574.1|26621.1|26614.1|26571.1|26564.1|742
1655322300000|2022-06-15 19:45:00|26578.6|26571.6|26611.1|26604.1|26616.1|26609.1|26561.1|26554.1|555
1655322600000|2022-06-15 19:50:00|26591.1|26584.1|26541.1|26534.1|26591.1|26584.1|26526.1|26519.1|1041
1655322900000|2022-06-15 19:55:00|26546.1|26539.1|26566.1|26559.1|26576.1|26569.1|26546.1|26539.1|565
1655323200000|2022-06-15 20:00:00|26563.6|26556.6|26573.6|26566.6|26576.1|26569.1|26556.1|26549.1|133
1655323500000|2022-06-15 20:05:00|26571.1|26564.1|26578.6|26571.6|26586.1|26579.1|26571.1|26564.1|25
1655323800000|2022-06-15 20:10:00|26581.1|26574.1|26553.6|26546.6|26581.1|26574.1|26551.1|26544.1|155
1655324100000|2022-06-15 20:15:00|26556.1|26549.1|26553.6|26546.6|26566.1|26559.1|26551.1|26544.1|31
1655324400000|2022-06-15 20:20:00|26551.1|26544.1|26553.6|26546.6|26561.1|26554.1|26548.6|26541.6|61
1655324700000|2022-06-15 20:25:00|26556.1|26549.1|26556.1|26549.1|26556.1|26549.1|26556.1|26549.1|36
1655325000000|2022-06-15 20:30:00|26561.1|26554.1|26576.1|26569.1|26576.1|26569.1|26558.6|26551.6|31
1655325300000|2022-06-15 20:35:00|26573.6|26566.6|26583.6|26576.6|26583.6|26576.6|26571.1|26564.1|23
1655325600000|2022-06-15 20:40:00|26581.1|26574.1|26588.6|26581.6|26591.1|26584.1|26581.1|26574.1|11
1655325900000|2022-06-15 20:45:00|26586.1|26579.1|26596.1|26589.1|26596.1|26589.1|26586.1|26579.1|41
1655326200000|2022-06-15 20:50:00|26593.6|26586.6|26588.6|26581.6|26593.6|26586.6|26586.1|26579.1|13
1655326500000|2022-06-15 20:55:00|26583.6|26576.6|26582.6|26567.6|26586.1|26579.1|26573.6|26562.6|15
1655326800000|2022-06-15 21:00:00|26585.1|26570.1|26605.1|26590.1|26605.1|26590.1|26585.1|26570.1|3
1655327100000|2022-06-15 21:05:00|26602.6|26587.6|26600.1|26585.1|26602.6|26587.6|26600.1|26585.1|0
1655327700000|2022-06-15 21:15:00|26607.1|26577.1|26609.9|26579.9|26610.4|26580.4|26606.5|26576.5|7686
1655328000000|2022-06-15 21:20:00|26610.1|26580.1|26607.7|26577.7|26612.1|26582.1|26607|26577|0
1655328300000|2022-06-15 21:25:00|26607.5|26577.5|26613.6|26583.6|26613.8|26583.8|26607.5|26577.5|0
1655328600000|2022-06-15 21:30:00|26614.1|26584.1|26614.9|26584.9|26614.9|26584.9|26612.6|26582.6|0
1655328900000|2022-06-15 21:35:00|26615.1|26585.1|26622.1|26592.1|26622.1|26592.1|26614.9|26584.9|0
1655329200000|2022-06-15 21:40:00|26621.9|26591.9|26627|26597|26627.8|26597.8|26621.7|26591.7|0
1655329500000|2022-06-15 21:45:00|26627.1|26597.1|26631.8|26601.8|26631.8|26601.8|26624.4|26594.4|0
1655329800000|2022-06-15 21:50:00|26631.6|26601.6|26618.7|26588.7|26632.2|26602.2|26618.7|26588.7|0
1655330100000|2022-06-15 21:55:00|26619.4|26589.4|26622.3|26592.3|26622.4|26592.4|26619.4|26589.4|0
1655330400000|2022-06-15 22:00:00|26635.1|26605.1|26630.1|26615.1|26646.2|26616.2|26612.6|26597.6|8
1655330700000|2022-06-15 22:05:00|26620.1|26605.1|26637.6|26622.6|26637.6|26622.6|26620.1|26605.1|38
1655331000000|2022-06-15 22:10:00|26640.1|26625.1|26680.1|26665.1|26687.6|26672.6|26640.1|26625.1|65
1655331300000|2022-06-15 22:15:00|26682.6|26667.6|26725.1|26710.1|26725.1|26710.1|26682.6|26667.6|53
1655331600000|2022-06-15 22:20:00|26722.6|26707.6|26725.1|26710.1|26725.1|26710.1|26702.6|26687.6|37
1655331900000|2022-06-15 22:25:00|26730.1|26715.1|26730.1|26715.1|26730.1|26715.1|26725.1|26710.1|12
1655332200000|2022-06-15 22:30:00|26735.1|26720.1|26727.6|26712.6|26737.6|26722.6|26725.1|26710.1|7
1655332500000|2022-06-15 22:35:00|26725.1|26710.1|26717.6|26702.6|26725.1|26710.1|26717.6|26702.6|3
1655332800000|2022-06-15 22:40:00|26715.1|26700.1|26697.6|26682.6|26715.1|26700.1|26695.1|26680.1|7
1655333100000|2022-06-15 22:45:00|26695.1|26680.1|26695.1|26680.1|26695.1|26680.1|26695.1|26680.1|0
1655333400000|2022-06-15 22:50:00|26692.6|26677.6|26692.6|26677.6|26695.1|26680.1|26692.6|26677.6|2
1655333700000|2022-06-15 22:55:00|26695.1|26680.1|26705.1|26690.1|26705.1|26690.1|26695.1|26680.1|6
1655334000000|2022-06-15 23:00:00|26712.6|26697.6|26692.6|26677.6|26715.1|26700.1|26692.6|26677.6|20
1655334300000|2022-06-15 23:05:00|26695.1|26680.1|26677.6|26662.6|26695.1|26680.1|26677.6|26662.6|7
1655334600000|2022-06-15 23:10:00|26680.1|26665.1|26672.6|26657.6|26680.1|26665.1|26672.6|26657.6|5
1655334900000|2022-06-15 23:15:00|26670.1|26655.1|26670.1|26655.1|26670.1|26655.1|26665.1|26650.1|1
1655335200000|2022-06-15 23:20:00|26672.6|26657.6|26672.6|26657.6|26672.6|26657.6|26672.6|26657.6|1
1655335500000|2022-06-15 23:25:00|26670.1|26655.1|26670.1|26655.1|26677.6|26662.6|26667.6|26652.6|14
1655335800000|2022-06-15 23:30:00|26682.6|26667.6|26696.1|26689.1|26708.6|26701.6|26676.1|26667.6|42564
1655336100000|2022-06-15 23:35:00|26701.1|26694.1|26736.1|26729.1|26741.1|26734.1|26701.1|26694.1|228
1655336400000|2022-06-15 23:40:00|26741.1|26734.1|26801.1|26794.1|26806.1|26799.1|26728.6|26721.6|526
1655336700000|2022-06-15 23:45:00|26813.6|26806.6|26816.1|26809.1|26876.1|26869.1|26786.1|26779.1|1310
1655337000000|2022-06-15 23:50:00|26821.1|26814.1|26828.6|26821.6|26861.1|26854.1|26816.1|26809.1|726
1655337300000|2022-06-15 23:55:00|26831.1|26824.1|26828.6|26821.6|26851.1|26844.1|26818.6|26811.6|418
1655337600000|2022-06-16 00:00:00|26826.1|26819.1|26873.6|26866.6|26873.6|26866.6|26778.6|26771.6|2082
1655337900000|2022-06-16 00:05:00|26866.1|26859.1|26836.1|26829.1|26881.1|26874.1|26826.1|26819.1|1054
1655338200000|2022-06-16 00:10:00|26838.6|26831.6|26851.1|26844.1|26851.1|26844.1|26786.1|26779.1|1020
1655338500000|2022-06-16 00:15:00|26856.1|26849.1|26861.1|26854.1|26876.1|26869.1|26828.6|26821.6|927
1655338800000|2022-06-16 00:20:00|26858.6|26851.6|26886.1|26879.1|26896.1|26889.1|26846.1|26839.1|738
1655339100000|2022-06-16 00:25:00|26883.6|26876.6|26891.1|26884.1|26906.1|26899.1|26871.1|26864.1|648
1655339400000|2022-06-16 00:30:00|26893.6|26886.6|26876.1|26869.1|26906.1|26899.1|26876.1|26869.1|748
1655339700000|2022-06-16 00:35:00|26871.1|26864.1|26871.1|26864.1|26881.1|26874.1|26851.1|26844.1|655
1655340000000|2022-06-16 00:40:00|26876.1|26869.1|26883.6|26876.6|26901.1|26894.1|26866.1|26859.1|585
1655340300000|2022-06-16 00:45:00|26881.1|26874.1|26886.1|26879.1|26901.1|26894.1|26876.1|26869.1|540
1655340600000|2022-06-16 00:50:00|26883.6|26876.6|26886.1|26879.1|26896.1|26889.1|26876.1|26869.1|390
1655340900000|2022-06-16 00:55:00|26888.6|26881.6|26866.1|26859.1|26891.1|26884.1|26861.1|26854.1|392
1655341200000|2022-06-16 01:00:00|26868.6|26861.6|26906.1|26899.1|26911.1|26904.1|26861.1|26854.1|797
1655341500000|2022-06-16 01:05:00|26901.1|26894.1|26908.6|26901.6|26911.1|26904.1|26881.1|26874.1|481
1655341800000|2022-06-16 01:10:00|26906.1|26899.1|26946.1|26939.1|26951.1|26944.1|26906.1|26899.1|710
1655342100000|2022-06-16 01:15:00|26941.1|26934.1|26928.6|26921.6|26946.1|26939.1|26921.1|26914.1|355
1655342400000|2022-06-16 01:20:00|26926.1|26919.1|26871.1|26864.1|26926.1|26919.1|26871.1|26864.1|675
1655342700000|2022-06-16 01:25:00|26866.1|26859.1|26876.1|26869.1|26893.6|26886.6|26861.1|26854.1|524
1655343000000|2022-06-16 01:30:00|26878.6|26871.6|26841.1|26834.1|26881.1|26874.1|26831.1|26824.1|527
1655343300000|2022-06-16 01:35:00|26843.6|26836.6|26846.1|26839.1|26868.6|26861.6|26831.1|26824.1|515
1655343600000|2022-06-16 01:40:00|26848.6|26841.6|26806.1|26799.1|26848.6|26841.6|26803.6|26796.6|616
1655343900000|2022-06-16 01:45:00|26808.6|26801.6|26816.1|26809.1|26821.1|26814.1|26786.1|26779.1|572
1655344200000|2022-06-16 01:50:00|26818.6|26811.6|26831.1|26824.1|26843.6|26836.6|26813.6|26806.6|405
1655344500000|2022-06-16 01:55:00|26828.6|26821.6|26821.1|26814.1|26831.1|26824.1|26811.1|26804.1|345
1655344800000|2022-06-16 02:00:00|26818.6|26811.6|26851.1|26844.1|26851.1|26844.1|26816.1|26809.1|394
1655345100000|2022-06-16 02:05:00|26848.6|26841.6|26801.1|26794.1|26848.6|26841.6|26796.1|26789.1|360
1655345400000|2022-06-16 02:10:00|26798.6|26791.6|26781.1|26774.1|26803.6|26796.6|26781.1|26774.1|322
1655345700000|2022-06-16 02:15:00|26778.6|26771.6|26726.1|26719.1|26791.1|26784.1|26726.1|26719.1|690
1655346000000|2022-06-16 02:20:00|26731.1|26724.1|26691.1|26684.1|26753.6|26746.6|26691.1|26684.1|837
1655346300000|2022-06-16 02:25:00|26693.6|26686.6|26681.1|26674.1|26703.6|26696.6|26661.1|26654.1|893
1655346600000|2022-06-16 02:30:00|26676.1|26669.1|26701.1|26694.1|26711.1|26704.1|26666.1|26659.1|436
1655346900000|2022-06-16 02:35:00|26703.6|26696.6|26706.1|26699.1|26716.1|26709.1|26696.1|26689.1|279
1655347200000|2022-06-16 02:40:00|26708.6|26701.6|26726.1|26719.1|26728.6|26721.6|26696.1|26689.1|244
1655347500000|2022-06-16 02:45:00|26728.6|26721.6|26718.6|26711.6|26741.1|26734.1|26716.1|26709.1|154
1655347800000|2022-06-16 02:50:00|26721.1|26714.1|26706.1|26699.1|26731.1|26724.1|26703.6|26696.6|159
1655348100000|2022-06-16 02:55:00|26708.6|26701.6|26703.6|26696.6|26711.1|26704.1|26686.1|26679.1|180
1655348400000|2022-06-16 03:00:00|26701.1|26694.1|26706.1|26699.1|26706.1|26699.1|26686.1|26679.1|77
1655348700000|2022-06-16 03:05:00|26711.1|26704.1|26716.1|26709.1|26716.1|26709.1|26696.1|26689.1|140
1655349000000|2022-06-16 03:10:00|26713.6|26706.6|26726.1|26719.1|26726.1|26719.1|26711.1|26704.1|234
1655349300000|2022-06-16 03:15:00|26728.6|26721.6|26721.1|26714.1|26733.6|26726.6|26718.6|26711.6|145
1655349600000|2022-06-16 03:20:00|26718.6|26711.6|26726.1|26719.1|26726.1|26719.1|26713.6|26706.6|77
1655349900000|2022-06-16 03:25:00|26728.6|26721.6|26721.1|26714.1|26738.6|26731.6|26721.1|26714.1|257
1655350200000|2022-06-16 03:30:00|26718.6|26711.6|26691.1|26684.1|26731.1|26724.1|26688.6|26681.6|340
1655350500000|2022-06-16 03:35:00|26688.6|26681.6|26646.1|26639.1|26691.1|26684.1|26641.1|26634.1|615
1655350800000|2022-06-16 03:40:00|26651.1|26644.1|26641.1|26634.1|26651.1|26644.1|26616.1|26609.1|478
1655351100000|2022-06-16 03:45:00|26638.6|26631.6|26626.1|26619.1|26651.1|26644.1|26626.1|26619.1|307
1655351400000|2022-06-16 03:50:00|26628.6|26621.6|26606.1|26599.1|26636.1|26629.1|26596.1|26589.1|373
1655351700000|2022-06-16 03:55:00|26603.6|26596.6|26621.1|26614.1|26621.1|26614.1|26601.1|26594.1|256
1655352000000|2022-06-16 04:00:00|26618.6|26611.6|26596.1|26589.1|26641.1|26634.1|26591.1|26584.1|582
1655352300000|2022-06-16 04:05:00|26591.1|26584.1|26628.6|26621.6|26631.1|26624.1|26583.6|26576.6|434
1655352600000|2022-06-16 04:10:00|26631.1|26624.1|26641.1|26634.1|26651.1|26644.1|26626.1|26619.1|256
1655352900000|2022-06-16 04:15:00|26643.6|26636.6|26626.1|26619.1|26643.6|26636.6|26618.6|26611.6|180
1655353200000|2022-06-16 04:20:00|26631.1|26624.1|26611.1|26604.1|26641.1|26634.1|26608.6|26601.6|242
1655353500000|2022-06-16 04:25:00|26621.1|26614.1|26621.1|26614.1|26631.1|26624.1|26616.1|26609.1|181
1655353800000|2022-06-16 04:30:00|26618.6|26611.6|26631.1|26624.1|26636.1|26629.1|26616.1|26609.1|200
1655354100000|2022-06-16 04:35:00|26628.6|26621.6|26621.1|26614.1|26631.1|26624.1|26621.1|26614.1|140
1655354400000|2022-06-16 04:40:00|26623.6|26616.6|26571.1|26564.1|26623.6|26616.6|26561.1|26554.1|558
1655354700000|2022-06-16 04:45:00|26576.1|26569.1|26566.1|26559.1|26581.1|26574.1|26563.6|26556.6|428
1655355000000|2022-06-16 04:50:00|26561.1|26554.1|26566.1|26559.1|26571.1|26564.1|26551.1|26544.1|284
1655355300000|2022-06-16 04:55:00|26568.6|26561.6|26556.1|26549.1|26576.1|26569.1|26556.1|26549.1|262
1655355600000|2022-06-16 05:00:00|26551.1|26544.1|26541.1|26534.1|26566.1|26559.1|26536.1|26529.1|442
1655355900000|2022-06-16 05:05:00|26543.6|26536.6|26516.1|26509.1|26546.1|26539.1|26516.1|26509.1|457
1655356200000|2022-06-16 05:10:00|26521.1|26514.1|26481.1|26474.1|26526.1|26519.1|26466.1|26459.1|1105
1655356500000|2022-06-16 05:15:00|26478.6|26471.6|26506.1|26499.1|26511.1|26504.1|26476.1|26469.1|412
1655356800000|2022-06-16 05:20:00|26508.6|26501.6|26521.1|26514.1|26531.1|26524.1|26506.1|26499.1|470
1655357100000|2022-06-16 05:25:00|26523.6|26516.6|26526.1|26519.1|26546.1|26539.1|26521.1|26514.1|381
1655357400000|2022-06-16 05:30:00|26528.6|26521.6|26486.1|26479.1|26541.1|26534.1|26476.1|26469.1|418
1655357700000|2022-06-16 05:35:00|26488.6|26481.6|26471.1|26464.1|26491.1|26484.1|26466.1|26459.1|349
1655358000000|2022-06-16 05:40:00|26466.1|26459.1|26476.1|26469.1|26481.1|26474.1|26461.1|26454.1|367
1655358300000|2022-06-16 05:45:00|26481.1|26474.1|26461.1|26454.1|26481.1|26474.1|26456.1|26449.1|505
1655358600000|2022-06-16 05:50:00|26458.6|26451.6|26441.1|26434.1|26461.1|26454.1|26431.1|26424.1|766
1655358900000|2022-06-16 05:55:00|26436.1|26429.1|26436.1|26429.1|26451.1|26444.1|26436.1|26429.1|1903
1655359200000|2022-06-16 06:00:00|26441.1|26434.1|26441.1|26434.1|26468.6|26461.6|26436.1|26429.1|1721
1655359500000|2022-06-16 06:05:00|26446.1|26439.1|26471.1|26464.1|26476.1|26469.1|26441.1|26434.1|964
1655359800000|2022-06-16 06:10:00|26468.6|26461.6|26491.1|26484.1|26496.1|26489.1|26448.6|26441.6|668
1655360100000|2022-06-16 06:15:00|26486.1|26479.1|26481.1|26474.1|26486.1|26479.1|26473.6|26466.6|753
1655360400000|2022-06-16 06:20:00|26478.6|26471.6|26473.6|26466.6|26481.1|26474.1|26466.1|26459.1|593
1655360700000|2022-06-16 06:25:00|26471.1|26464.1|26451.1|26444.1|26481.1|26474.1|26448.6|26441.6|84
1655361000000|2022-06-16 06:30:00|26448.6|26441.6|26423.6|26416.6|26448.6|26441.6|26408.6|26401.6|566
1655361300000|2022-06-16 06:35:00|26421.1|26414.1|26411.1|26404.1|26423.6|26416.6|26401.1|26394.1|282
1655361600000|2022-06-16 06:40:00|26403.6|26396.6|26398.6|26391.6|26403.6|26396.6|26368.6|26361.6|193
1655361900000|2022-06-16 06:45:00|26396.1|26389.1|26413.6|26406.6|26423.6|26416.6|26396.1|26389.1|41
1655362200000|2022-06-16 06:50:00|26411.1|26404.1|26416.1|26409.1|26433.6|26426.6|26403.6|26396.6|51
1655362500000|2022-06-16 06:55:00|26418.6|26411.6|26403.6|26396.6|26423.6|26416.6|26386.1|26379.1|123
1655362800000|2022-06-16 07:00:00|26401.1|26394.1|26383.6|26376.6|26406.1|26399.1|26376.1|26369.1|268
1655363100000|2022-06-16 07:05:00|26386.1|26379.1|26368.6|26361.6|26391.1|26384.1|26361.1|26354.1|122
1655363400000|2022-06-16 07:10:00|26371.1|26364.1|26353.6|26346.6|26373.6|26366.6|26316.1|26309.1|444
1655363700000|2022-06-16 07:15:00|26351.1|26344.1|26296.1|26289.1|26351.1|26344.1|26273.6|26266.6|344
1655364000000|2022-06-16 07:20:00|26298.6|26291.6|26218.6|26211.6|26306.1|26299.1|26216.1|26209.1|270
1655364300000|2022-06-16 07:25:00|26216.1|26209.1|26258.6|26251.6|26271.1|26264.1|26198.6|26191.6|440
1655364600000|2022-06-16 07:30:00|26256.1|26249.1|26138.6|26131.6|26256.1|26249.1|26101.1|26094.1|1241
1655364900000|2022-06-16 07:35:00|26141.1|26134.1|25991.1|25984.1|26141.1|26134.1|25986.1|25979.1|1996
1655365200000|2022-06-16 07:40:00|25996.1|25989.1|25926.1|25919.1|25996.1|25989.1|25698.6|25691.6|3520
1655365500000|2022-06-16 07:45:00|25928.6|25921.6|25918.6|25911.6|25981.1|25974.1|25911.1|25904.1|601
1655365800000|2022-06-16 07:50:00|25916.1|25909.1|25926.1|25919.1|25928.6|25921.6|25861.1|25854.1|406
1655366100000|2022-06-16 07:55:00|25923.6|25916.6|25926.1|25919.1|25966.1|25959.1|25911.1|25904.1|324
1655366400000|2022-06-16 08:00:00|25923.6|25916.6|26011.1|26004.1|26016.1|26009.1|25906.1|25899.1|398
1655366700000|2022-06-16 08:05:00|26006.1|25999.1|26011.1|26004.1|26056.1|26049.1|26001.1|25994.1|572
1655367000000|2022-06-16 08:10:00|26008.6|26001.6|25983.6|25976.6|26011.1|26004.1|25956.1|25949.1|252
1655367300000|2022-06-16 08:15:00|25981.1|25974.1|25951.1|25944.1|26006.1|25999.1|25951.1|25944.1|147
1655367600000|2022-06-16 08:20:00|25948.6|25941.6|25971.1|25964.1|25981.1|25974.1|25936.1|25929.1|271
1655367900000|2022-06-16 08:25:00|25973.6|25966.6|25973.6|25966.6|25991.1|25984.1|25961.1|25954.1|388
1655368200000|2022-06-16 08:30:00|25971.1|25964.1|25931.1|25924.1|25976.1|25969.1|25931.1|25924.1|214
1655368500000|2022-06-16 08:35:00|25933.6|25926.6|25961.1|25954.1|25961.1|25954.1|25926.1|25919.1|152
1655368800000|2022-06-16 08:40:00|25958.6|25951.6|25928.6|25921.6|25958.6|25951.6|25926.1|25919.1|80
1655369100000|2022-06-16 08:45:00|25926.1|25919.1|25956.1|25949.1|25956.1|25949.1|25926.1|25919.1|159
1655369400000|2022-06-16 08:50:00|25953.6|25946.6|25908.6|25901.6|25956.1|25949.1|25906.1|25899.1|271
1655369700000|2022-06-16 08:55:00|25906.1|25899.1|25841.1|25834.1|25911.1|25904.1|25836.1|25829.1|370
1655370000000|2022-06-16 09:00:00|25838.6|25831.6|25821.1|25814.1|25846.1|25839.1|25816.1|25809.1|284
1655370300000|2022-06-16 09:05:00|25818.6|25811.6|25773.6|25766.6|25821.1|25814.1|25771.1|25764.1|277
1655370600000|2022-06-16 09:10:00|25771.1|25764.1|25818.6|25811.6|25821.1|25814.1|25768.6|25761.6|345
1655370900000|2022-06-16 09:15:00|25816.1|25809.1|25798.6|25791.6|25831.1|25824.1|25796.1|25789.1|155
1655371200000|2022-06-16 09:20:00|25801.1|25794.1|25786.1|25779.1|25801.1|25794.1|25761.1|25754.1|350
1655371500000|2022-06-16 09:25:00|25783.6|25776.6|25786.1|25779.1|25806.1|25799.1|25778.6|25771.6|212
1655371800000|2022-06-16 09:30:00|25788.6|25781.6|25743.6|25736.6|25796.1|25789.1|25731.1|25724.1|343
1655372100000|2022-06-16 09:35:00|25741.1|25734.1|25746.1|25739.1|25761.1|25754.1|25736.1|25729.1|139
1655372400000|2022-06-16 09:40:00|25743.6|25736.6|25748.6|25741.6|25766.1|25759.1|25726.1|25719.1|175
1655372700000|2022-06-16 09:45:00|25746.1|25739.1|25786.1|25779.1|25786.1|25779.1|25738.6|25731.6|141
1655373000000|2022-06-16 09:50:00|25788.6|25781.6|25796.1|25789.1|25796.1|25789.1|25761.1|25754.1|252
1655373300000|2022-06-16 09:55:00|25798.6|25791.6|25821.1|25814.1|25826.1|25819.1|25788.6|25781.6|605
1655373600000|2022-06-16 10:00:00|25818.6|25811.6|25838.6|25831.6|25838.6|25831.6|25791.1|25784.1|105
1655373900000|2022-06-16 10:05:00|25836.1|25829.1|25838.6|25831.6|25851.1|25844.1|25826.1|25819.1|321
1655374200000|2022-06-16 10:10:00|25841.1|25834.1|25826.1|25819.1|25846.1|25839.1|25821.1|25814.1|117
1655374500000|2022-06-16 10:15:00|25821.1|25814.1|25828.6|25821.6|25833.6|25826.6|25811.1|25804.1|80
1655374800000|2022-06-16 10:20:00|25826.1|25819.1|25786.1|25779.1|25826.1|25819.1|25783.6|25776.6|113
1655375100000|2022-06-16 10:25:00|25783.6|25776.6|25771.1|25764.1|25793.6|25786.6|25768.6|25761.6|60
1655375400000|2022-06-16 10:30:00|25768.6|25761.6|25771.1|25764.1|25791.1|25784.1|25768.6|25761.6|54
1655375700000|2022-06-16 10:35:00|25773.6|25766.6|25771.1|25764.1|25781.1|25774.1|25766.1|25759.1|101
1655376000000|2022-06-16 10:40:00|25768.6|25761.6|25771.1|25764.1|25773.6|25766.6|25756.1|25749.1|138
1655376300000|2022-06-16 10:45:00|25768.6|25761.6|25776.1|25769.1|25786.1|25779.1|25756.1|25749.1|571
1655376600000|2022-06-16 10:50:00|25771.1|25764.1|25753.6|25746.6|25773.6|25766.6|25741.1|25734.1|168
1655376900000|2022-06-16 10:55:00|25756.1|25749.1|25728.6|25721.6|25771.1|25764.1|25726.1|25719.1|95
1655377200000|2022-06-16 11:00:00|25726.1|25719.1|25771.1|25764.1|25781.1|25774.1|25726.1|25719.1|268
1655377500000|2022-06-16 11:05:00|25768.6|25761.6|25758.6|25751.6|25786.1|25779.1|25748.6|25741.6|171
1655377800000|2022-06-16 11:10:00|25761.1|25754.1|25741.1|25734.1|25761.1|25754.1|25741.1|25734.1|104
1655378100000|2022-06-16 11:15:00|25738.6|25731.6|25716.1|25709.1|25741.1|25734.1|25711.1|25704.1|253
1655378400000|2022-06-16 11:20:00|25713.6|25706.6|25733.6|25726.6|25736.1|25729.1|25708.6|25701.6|114
1655378700000|2022-06-16 11:25:00|25731.1|25724.1|25781.1|25774.1|25796.1|25789.1|25731.1|25724.1|329
1655379000000|2022-06-16 11:30:00|25778.6|25771.6|25771.1|25764.1|25781.1|25774.1|25751.1|25744.1|103
1655379300000|2022-06-16 11:35:00|25766.1|25759.1|25756.1|25749.1|25781.1|25774.1|25756.1|25749.1|159
1655379600000|2022-06-16 11:40:00|25753.6|25746.6|25743.6|25736.6|25761.1|25754.1|25736.1|25729.1|204
1655379900000|2022-06-16 11:45:00|25746.1|25739.1|25706.1|25699.1|25746.1|25739.1|25698.6|25691.6|184
1655380200000|2022-06-16 11:50:00|25711.1|25704.1|25716.1|25709.1|25726.1|25719.1|25696.1|25689.1|155
1655380500000|2022-06-16 11:55:00|25718.6|25711.6|25741.1|25734.1|25751.1|25744.1|25708.6|25701.6|279
1655380800000|2022-06-16 12:00:00|25736.1|25729.1|25766.1|25759.1|25781.1|25774.1|25731.1|25724.1|276
1655381100000|2022-06-16 12:05:00|25763.6|25756.6|25783.6|25776.6|25793.6|25786.6|25761.1|25754.1|200
1655381400000|2022-06-16 12:10:00|25786.1|25779.1|25811.1|25804.1|25821.1|25814.1|25783.6|25776.6|177
1655381700000|2022-06-16 12:15:00|25808.6|25801.6|25796.1|25789.1|25841.1|25834.1|25793.6|25786.6|651
1655382000000|2022-06-16 12:20:00|25801.1|25794.1|25831.1|25824.1|25836.1|25829.1|25801.1|25794.1|164
1655382300000|2022-06-16 12:25:00|25826.1|25819.1|25813.6|25806.6|25831.1|25824.1|25801.1|25794.1|105
1655382600000|2022-06-16 12:30:00|25811.1|25804.1|25816.1|25809.1|25831.1|25824.1|25801.1|25794.1|248
1655382900000|2022-06-16 12:35:00|25818.6|25811.6|25861.1|25854.1|25863.6|25856.6|25806.1|25799.1|286
1655383200000|2022-06-16 12:40:00|25863.6|25856.6|25816.1|25809.1|25866.1|25859.1|25811.1|25804.1|114
1655383500000|2022-06-16 12:45:00|25813.6|25806.6|25821.1|25814.1|25823.6|25816.6|25801.1|25794.1|176
1655383800000|2022-06-16 12:50:00|25823.6|25816.6|25831.1|25824.1|25846.1|25839.1|25816.1|25809.1|84
1655384100000|2022-06-16 12:55:00|25833.6|25826.6|25816.1|25809.1|25836.1|25829.1|25806.1|25799.1|55
1655384400000|2022-06-16 13:00:00|25818.6|25811.6|25818.6|25811.6|25836.1|25829.1|25806.1|25799.1|167
1655384700000|2022-06-16 13:05:00|25816.1|25809.1|25813.6|25806.6|25821.1|25814.1|25801.1|25794.1|60
1655385000000|2022-06-16 13:10:00|25816.1|25809.1|25781.1|25774.1|25816.1|25809.1|25781.1|25774.1|134
1655385300000|2022-06-16 13:15:00|25783.6|25776.6|25761.1|25754.1|25786.1|25779.1|25746.1|25739.1|662
1655385600000|2022-06-16 13:20:00|25766.1|25759.1|25751.1|25744.1|25766.1|25759.1|25746.1|25739.1|73
1655385900000|2022-06-16 13:25:00|25748.6|25741.6|25736.1|25729.1|25766.1|25759.1|25733.6|25726.6|78
1655386200000|2022-06-16 13:30:00|25738.6|25731.6|25721.1|25714.1|25771.1|25764.1|25711.1|25704.1|447
1655386500000|2022-06-16 13:35:00|25718.6|25711.6|25708.6|25701.6|25748.6|25741.6|25688.6|25681.6|466
1655386800000|2022-06-16 13:40:00|25711.1|25704.1|25706.1|25699.1|25731.1|25724.1|25696.1|25689.1|243
1655387100000|2022-06-16 13:45:00|25701.1|25694.1|25761.1|25754.1|25791.1|25784.1|25696.1|25689.1|1007
1655387400000|2022-06-16 13:50:00|25763.6|25756.6|25726.1|25719.1|25763.6|25756.6|25701.1|25694.1|649
1655387700000|2022-06-16 13:55:00|25723.6|25716.6|25701.1|25694.1|25746.1|25739.1|25686.1|25679.1|1053
1655388000000|2022-06-16 14:00:00|25698.6|25691.6|25683.6|25676.6|25711.1|25704.1|25676.1|25669.1|438
1655388300000|2022-06-16 14:05:00|25686.1|25679.1|25701.1|25694.1|25701.1|25694.1|25668.6|25661.6|220
1655388600000|2022-06-16 14:10:00|25698.6|25691.6|25671.1|25664.1|25703.6|25696.6|25666.1|25659.1|239
1655388900000|2022-06-16 14:15:00|25666.1|25659.1|25668.6|25661.6|25701.1|25694.1|25661.1|25654.1|308
1655389200000|2022-06-16 14:20:00|25666.1|25659.1|25696.1|25689.1|25701.1|25694.1|25661.1|25654.1|230
1655389500000|2022-06-16 14:25:00|25691.1|25684.1|25701.1|25694.1|25713.6|25706.6|25686.1|25679.1|325
1655389800000|2022-06-16 14:30:00|25698.6|25691.6|25691.1|25684.1|25716.1|25709.1|25686.1|25679.1|202
1655390100000|2022-06-16 14:35:00|25688.6|25681.6|25648.6|25641.6|25688.6|25681.6|25646.1|25639.1|250
1655390400000|2022-06-16 14:40:00|25646.1|25639.1|25626.1|25619.1|25653.6|25646.6|25626.1|25619.1|178
1655390700000|2022-06-16 14:45:00|25628.6|25621.6|25621.1|25614.1|25641.1|25634.1|25621.1|25614.1|134
1655391000000|2022-06-16 14:50:00|25618.6|25611.6|25633.6|25626.6|25641.1|25634.1|25601.1|25594.1|178
1655391300000|2022-06-16 14:55:00|25631.1|25624.1|25626.1|25619.1|25651.1|25644.1|25626.1|25619.1|158
1655391600000|2022-06-16 15:00:00|25628.6|25621.6|25666.1|25659.1|25676.1|25669.1|25626.1|25619.1|266
1655391900000|2022-06-16 15:05:00|25663.6|25656.6|25666.1|25659.1|25668.6|25661.6|25646.1|25639.1|232
1655392200000|2022-06-16 15:10:00|25663.6|25656.6|25736.1|25729.1|25736.1|25729.1|25656.1|25649.1|943
1655392500000|2022-06-16 15:15:00|25733.6|25726.6|25716.1|25709.1|25768.6|25761.6|25706.1|25699.1|421
1655392800000|2022-06-16 15:20:00|25711.1|25704.1|25726.1|25719.1|25741.1|25734.1|25691.1|25684.1|157
1655393100000|2022-06-16 15:25:00|25723.6|25716.6|25746.1|25739.1|25771.1|25764.1|25721.1|25714.1|276
1655393400000|2022-06-16 15:30:00|25751.1|25744.1|25733.6|25726.6|25753.6|25746.6|25726.1|25719.1|263
1655393700000|2022-06-16 15:35:00|25736.1|25729.1|25738.6|25731.6|25746.1|25739.1|25713.6|25706.6|224
1655394000000|2022-06-16 15:40:00|25741.1|25734.1|25686.1|25679.1|25741.1|25734.1|25666.1|25659.1|546
1655394300000|2022-06-16 15:45:00|25683.6|25676.6|25676.1|25669.1|25686.1|25679.1|25658.6|25651.6|320
1655394600000|2022-06-16 15:50:00|25678.6|25671.6|25656.1|25649.1|25681.1|25674.1|25651.1|25644.1|190
1655394900000|2022-06-16 15:55:00|25658.6|25651.6|25696.1|25689.1|25696.1|25689.1|25656.1|25649.1|470
1655395200000|2022-06-16 16:00:00|25693.6|25686.6|25676.1|25669.1|25706.1|25699.1|25661.1|25654.1|318
1655395500000|2022-06-16 16:05:00|25673.6|25666.6|25661.1|25654.1|25686.1|25679.1|25656.1|25649.1|148
1655395800000|2022-06-16 16:10:00|25656.1|25649.1|25651.1|25644.1|25681.1|25674.1|25646.1|25639.1|164
1655396100000|2022-06-16 16:15:00|25656.1|25649.1|25671.1|25664.1|25696.1|25689.1|25651.1|25644.1|141
1655396400000|2022-06-16 16:20:00|25668.6|25661.6|25683.6|25676.6|25691.1|25684.1|25656.1|25649.1|94
1655396700000|2022-06-16 16:25:00|25686.1|25679.1|25721.1|25714.1|25721.1|25714.1|25681.1|25674.1|117
1655397000000|2022-06-16 16:30:00|25718.6|25711.6|25721.1|25714.1|25736.1|25729.1|25693.6|25686.6|284
1655397300000|2022-06-16 16:35:00|25718.6|25711.6|25711.1|25704.1|25721.1|25714.1|25691.1|25684.1|101
1655397600000|2022-06-16 16:40:00|25713.6|25706.6|25751.1|25744.1|25758.6|25751.6|25711.1|25704.1|229
1655397900000|2022-06-16 16:45:00|25748.6|25741.6|25756.1|25749.1|25761.1|25754.1|25731.1|25724.1|145
1655398200000|2022-06-16 16:50:00|25753.6|25746.6|25733.6|25726.6|25761.1|25754.1|25726.1|25719.1|156
1655398500000|2022-06-16 16:55:00|25731.1|25724.1|25736.1|25729.1|25736.1|25729.1|25711.1|25704.1|110
1655398800000|2022-06-16 17:00:00|25741.1|25734.1|25733.6|25726.6|25751.1|25744.1|25716.1|25709.1|129
1655399100000|2022-06-16 17:05:00|25731.1|25724.1|25756.1|25749.1|25773.6|25766.6|25723.6|25716.6|231
1655399400000|2022-06-16 17:10:00|25758.6|25751.6|25751.1|25744.1|25761.1|25754.1|25738.6|25731.6|79
1655399700000|2022-06-16 17:15:00|25756.1|25749.1|25756.1|25749.1|25776.1|25769.1|25746.1|25739.1|132
1655400000000|2022-06-16 17:20:00|25758.6|25751.6|25738.6|25731.6|25761.1|25754.1|25726.1|25719.1|110
1655400300000|2022-06-16 17:25:00|25736.1|25729.1|25786.1|25779.1|25801.1|25794.1|25728.6|25721.6|308
1655400600000|2022-06-16 17:30:00|25783.6|25776.6|25796.1|25789.1|25796.1|25789.1|25761.1|25754.1|193
1655400900000|2022-06-16 17:35:00|25798.6|25791.6|25776.1|25769.1|25801.1|25794.1|25758.6|25751.6|418
1655401200000|2022-06-16 17:40:00|25781.1|25774.1|25736.1|25729.1|25781.1|25774.1|25733.6|25726.6|137
1655401500000|2022-06-16 17:45:00|25733.6|25726.6|25738.6|25731.6|25748.6|25741.6|25721.1|25714.1|111
1655401800000|2022-06-16 17:50:00|25736.1|25729.1|25731.1|25724.1|25741.1|25734.1|25721.1|25714.1|76
1655402100000|2022-06-16 17:55:00|25728.6|25721.6|25688.6|25681.6|25736.1|25729.1|25686.1|25679.1|94
1655402400000|2022-06-16 18:00:00|25691.1|25684.1|25706.1|25699.1|25716.1|25709.1|25686.1|25679.1|280
1655402700000|2022-06-16 18:05:00|25711.1|25704.1|25676.1|25669.1|25711.1|25704.1|25676.1|25669.1|132
1655403000000|2022-06-16 18:10:00|25678.6|25671.6|25681.1|25674.1|25688.6|25681.6|25673.6|25666.6|87
1655403300000|2022-06-16 18:15:00|25683.6|25676.6|25681.1|25674.1|25683.6|25676.6|25666.1|25659.1|50
1655403600000|2022-06-16 18:20:00|25678.6|25671.6|25656.1|25649.1|25683.6|25676.6|25653.6|25646.6|140
1655403900000|2022-06-16 18:25:00|25661.1|25654.1|25646.1|25639.1|25663.6|25656.6|25646.1|25639.1|134
1655404200000|2022-06-16 18:30:00|25643.6|25636.6|25646.1|25639.1|25666.1|25659.1|25636.1|25629.1|132
1655404500000|2022-06-16 18:35:00|25651.1|25644.1|25651.1|25644.1|25651.1|25644.1|25636.1|25629.1|182
1655404800000|2022-06-16 18:40:00|25648.6|25641.6|25656.1|25649.1|25686.1|25679.1|25646.1|25639.1|103
1655405100000|2022-06-16 18:45:00|25658.6|25651.6|25616.1|25609.1|25676.1|25669.1|25616.1|25609.1|209
1655405400000|2022-06-16 18:50:00|25618.6|25611.6|25606.1|25599.1|25626.1|25619.1|25606.1|25599.1|147
1655405700000|2022-06-16 18:55:00|25608.6|25601.6|25631.1|25624.1|25631.1|25624.1|25601.1|25594.1|90
1655406000000|2022-06-16 19:00:00|25628.6|25621.6|25661.1|25654.1|25686.1|25679.1|25626.1|25619.1|217
1655406300000|2022-06-16 19:05:00|25656.1|25649.1|25698.6|25691.6|25701.1|25694.1|25643.6|25636.6|233
1655406600000|2022-06-16 19:10:00|25696.1|25689.1|25681.1|25674.1|25716.1|25709.1|25671.1|25664.1|214
1655406900000|2022-06-16 19:15:00|25683.6|25676.6|25701.1|25694.1|25701.1|25694.1|25661.1|25654.1|220
1655407200000|2022-06-16 19:20:00|25706.1|25699.1|25701.1|25694.1|25713.6|25706.6|25686.1|25679.1|214
1655407500000|2022-06-16 19:25:00|25698.6|25691.6|25701.1|25694.1|25721.1|25714.1|25691.1|25684.1|169
1655407800000|2022-06-16 19:30:00|25698.6|25691.6|25646.1|25639.1|25711.1|25704.1|25646.1|25639.1|162
1655408100000|2022-06-16 19:35:00|25651.1|25644.1|25671.1|25664.1|25676.1|25669.1|25641.1|25634.1|271
1655408400000|2022-06-16 19:40:00|25676.1|25669.1|25651.1|25644.1|25698.6|25691.6|25648.6|25641.6|106
1655408700000|2022-06-16 19:45:00|25648.6|25641.6|25636.1|25629.1|25666.1|25659.1|25623.6|25616.6|289
1655409000000|2022-06-16 19:50:00|25641.1|25634.1|25631.1|25624.1|25651.1|25644.1|25621.1|25614.1|587
1655409300000|2022-06-16 19:55:00|25636.1|25629.1|25661.1|25654.1|25666.1|25659.1|25631.1|25624.1|512
1655409600000|2022-06-16 20:00:00|25666.1|25659.1|25673.6|25666.6|25681.1|25674.1|25651.1|25644.1|148
1655409900000|2022-06-16 20:05:00|25671.1|25664.1|25661.1|25654.1|25688.6|25681.6|25656.1|25649.1|92
1655410200000|2022-06-16 20:10:00|25663.6|25656.6|25691.1|25684.1|25696.1|25689.1|25661.1|25654.1|82
1655410500000|2022-06-16 20:15:00|25693.6|25686.6|25671.1|25664.1|25696.1|25689.1|25671.1|25664.1|121
1655410800000|2022-06-16 20:20:00|25676.1|25669.1|25673.6|25666.6|25681.1|25674.1|25658.6|25651.6|50
1655411100000|2022-06-16 20:25:00|25676.1|25669.1|25696.1|25689.1|25696.1|25689.1|25676.1|25669.1|14
1655411400000|2022-06-16 20:30:00|25698.6|25691.6|25691.1|25684.1|25703.6|25696.6|25688.6|25681.6|28
1655411700000|2022-06-16 20:35:00|25688.6|25681.6|25693.6|25686.6|25693.6|25686.6|25688.6|25681.6|17
1655412000000|2022-06-16 20:40:00|25691.1|25684.1|25696.1|25689.1|25696.1|25689.1|25691.1|25684.1|3
1655412300000|2022-06-16 20:45:00|25698.6|25691.6|25721.1|25714.1|25721.1|25714.1|25696.1|25689.1|85
1655412600000|2022-06-16 20:50:00|25723.6|25716.6|25731.1|25724.1|25736.1|25729.1|25718.6|25711.6|46
1655412900000|2022-06-16 20:55:00|25733.6|25726.6|25735.1|25720.1|25736.1|25729.1|25726.1|25715.1|25
1655413200000|2022-06-16 21:00:00|25737.6|25722.6|25750.1|25735.1|25750.1|25735.1|25730.1|25715.1|2
1655413500000|2022-06-16 21:05:00|||||||||1
1655413800000|2022-06-16 21:10:00|25745.1|25730.1|25745.1|25730.1|25745.1|25730.1|25745.1|25730.1|2
1655414100000|2022-06-16 21:15:00|25752.6|25722.6|25753|25723|25753.2|25723.2|25750.4|25720.4|7399
1655414400000|2022-06-16 21:20:00|25753.2|25723.2|25756.2|25726.2|25756.9|25726.9|25753.2|25723.2|0
1655414700000|2022-06-16 21:25:00|25755.7|25725.7|25756.5|25726.5|25756.5|25726.5|25753.3|25723.3|0
1655415000000|2022-06-16 21:30:00|25756.3|25726.3|25752.8|25722.8|25758.1|25728.1|25752.4|25722.4|0
1655415300000|2022-06-16 21:35:00|25752.4|25722.4|25750.1|25720.1|25752.4|25722.4|25749.8|25719.8|0
1655415600000|2022-06-16 21:40:00|25749.9|25719.9|25753.4|25723.4|25753.4|25723.4|25749.6|25719.6|0
1655415900000|2022-06-16 21:45:00|25752.5|25722.5|25746.9|25716.9|25752.5|25722.5|25746.9|25716.9|0
1655416200000|2022-06-16 21:50:00|25747.1|25717.1|25749|25719|25751.1|25721.1|25746.9|25716.9|0
1655416500000|2022-06-16 21:55:00|25749.5|25719.5|25752.1|25722.1|25752.8|25722.8|25748.4|25718.4|0
1655416800000|2022-06-16 22:00:00|25755.8|25725.8|25750.1|25735.1|25771.9|25750.1|25750.1|25725.8|32
1655417100000|2022-06-16 22:05:00|25755.1|25740.1|25732.6|25717.6|25765.1|25750.1|25730.1|25715.1|17
1655417400000|2022-06-16 22:10:00|25735.1|25720.1|25725.1|25710.1|25735.1|25720.1|25720.1|25705.1|6
1655417700000|2022-06-16 22:15:00|25727.6|25712.6|25730.1|25715.1|25730.1|25715.1|25725.1|25710.1|1
1655418000000|2022-06-16 22:20:00|25732.6|25717.6|25735.1|25720.1|25735.1|25720.1|25732.6|25717.6|1
1655418300000|2022-06-16 22:25:00|25737.6|25722.6|25740.1|25725.1|25740.1|25725.1|25737.6|25722.6|1
1655418600000|2022-06-16 22:30:00|25742.6|25727.6|25740.1|25725.1|25745.1|25730.1|25740.1|25725.1|0
1655418900000|2022-06-16 22:35:00|25737.6|25722.6|25745.1|25730.1|25745.1|25730.1|25737.6|25722.6|1
1655419200000|2022-06-16 22:40:00|25747.6|25732.6|25747.6|25732.6|25747.6|25732.6|25747.6|25732.6|2
1655419500000|2022-06-16 22:45:00|25752.6|25737.6|25755.1|25740.1|25755.1|25740.1|25752.6|25737.6|49
1655419800000|2022-06-16 22:50:00|25757.6|25742.6|25775.1|25760.1|25775.1|25760.1|25757.6|25742.6|46
1655420100000|2022-06-16 22:55:00|25772.6|25757.6|25755.1|25740.1|25775.1|25760.1|25755.1|25740.1|32
1655420400000|2022-06-16 23:00:00|25757.6|25742.6|25767.6|25752.6|25770.1|25755.1|25755.1|25740.1|13
1655420700000|2022-06-16 23:05:00|25765.1|25750.1|25772.6|25757.6|25775.1|25760.1|25760.1|25745.1|6
1655421000000|2022-06-16 23:10:00|25770.1|25755.1|25770.1|25755.1|25772.6|25757.6|25767.6|25752.6|5
1655421300000|2022-06-16 23:15:00|25767.6|25752.6|25755.1|25740.1|25767.6|25752.6|25752.6|25737.6|8
1655421600000|2022-06-16 23:20:00|25752.6|25737.6|25737.6|25722.6|25752.6|25737.6|25732.6|25717.6|22
1655421900000|2022-06-16 23:25:00|25735.1|25720.1|25757.6|25742.6|25767.6|25752.6|25735.1|25720.1|27
1655422200000|2022-06-16 23:30:00|25760.1|25745.1|25781.1|25774.1|25801.1|25794.1|25651.1|25644.1|47428
1655422500000|2022-06-16 23:35:00|25778.6|25771.6|25801.1|25794.1|25806.1|25799.1|25776.1|25769.1|172
1655422800000|2022-06-16 23:40:00|25806.1|25799.1|25806.1|25799.1|25821.1|25814.1|25783.6|25776.6|297
1655423100000|2022-06-16 23:45:00|25811.1|25804.1|25848.6|25841.6|25866.1|25859.1|25796.1|25789.1|921
1655423400000|2022-06-16 23:50:00|25846.1|25839.1|25846.1|25839.1|25861.1|25854.1|25831.1|25824.1|273
1655423700000|2022-06-16 23:55:00|25848.6|25841.6|25828.6|25821.6|25848.6|25841.6|25806.1|25799.1|433
1655424000000|2022-06-17 00:00:00|25811.1|25804.1|25696.1|25689.1|25821.1|25814.1|25661.1|25654.1|3743
1655424300000|2022-06-17 00:05:00|25691.1|25684.1|25866.1|25859.1|25866.1|25859.1|25676.1|25669.1|3305
1655424600000|2022-06-17 00:10:00|25868.6|25861.6|25886.1|25879.1|25901.1|25894.1|25818.6|25811.6|2502
1655424900000|2022-06-17 00:15:00|25888.6|25881.6|25906.1|25899.1|25921.1|25914.1|25886.1|25879.1|1637
1655425200000|2022-06-17 00:20:00|25903.6|25896.6|25881.1|25874.1|25903.6|25896.6|25846.1|25839.1|1241
1655425500000|2022-06-17 00:25:00|25891.1|25884.1|25876.1|25869.1|25896.1|25889.1|25856.1|25849.1|973
1655425800000|2022-06-17 00:30:00|25871.1|25864.1|25801.1|25794.1|25896.1|25889.1|25796.1|25789.1|1269
1655426100000|2022-06-17 00:35:00|25783.6|25776.6|25788.6|25781.6|25851.1|25844.1|25776.1|25769.1|1400
1655426400000|2022-06-17 00:40:00|25786.1|25779.1|25741.1|25734.1|25806.1|25799.1|25741.1|25734.1|643
1655426700000|2022-06-17 00:45:00|25743.6|25736.6|25761.1|25754.1|25766.1|25759.1|25726.1|25719.1|851
1655427000000|2022-06-17 00:50:00|25763.6|25756.6|25801.1|25794.1|25811.1|25804.1|25751.1|25744.1|831
1655427300000|2022-06-17 00:55:00|25803.6|25796.6|25791.1|25784.1|25808.6|25801.6|25781.1|25774.1|522
1655427600000|2022-06-17 01:00:00|25788.6|25781.6|25781.1|25774.1|25801.1|25794.1|25776.1|25769.1|594
1655427900000|2022-06-17 01:05:00|25776.1|25769.1|25863.6|25856.6|25871.1|25864.1|25776.1|25769.1|978
1655428200000|2022-06-17 01:10:00|25866.1|25859.1|25846.1|25839.1|25866.1|25859.1|25831.1|25824.1|360
1655428500000|2022-06-17 01:15:00|25848.6|25841.6|25856.1|25849.1|25876.1|25869.1|25848.6|25841.6|407
1655428800000|2022-06-17 01:20:00|25858.6|25851.6|25836.1|25829.1|25866.1|25859.1|25821.1|25814.1|506
1655429100000|2022-06-17 01:25:00|25838.6|25831.6|25796.1|25789.1|25841.1|25834.1|25791.1|25784.1|609
1655429400000|2022-06-17 01:30:00|25801.1|25794.1|25841.1|25834.1|25841.1|25834.1|25786.1|25779.1|704
1655429700000|2022-06-17 01:35:00|25843.6|25836.6|25826.1|25819.1|25846.1|25839.1|25806.1|25799.1|528
1655430000000|2022-06-17 01:40:00|25828.6|25821.6|25826.1|25819.1|25841.1|25834.1|25806.1|25799.1|386
1655430300000|2022-06-17 01:45:00|25831.1|25824.1|25818.6|25811.6|25841.1|25834.1|25816.1|25809.1|391
1655430600000|2022-06-17 01:50:00|25816.1|25809.1|25841.1|25834.1|25851.1|25844.1|25791.1|25784.1|695
1655430900000|2022-06-17 01:55:00|25843.6|25836.6|25841.1|25834.1|25861.1|25854.1|25833.6|25826.6|537
1655431200000|2022-06-17 02:00:00|25846.1|25839.1|25821.1|25814.1|25851.1|25844.1|25808.6|25801.6|487
1655431500000|2022-06-17 02:05:00|25826.1|25819.1|25801.1|25794.1|25826.1|25819.1|25798.6|25791.6|433
1655431800000|2022-06-17 02:10:00|25806.1|25799.1|25821.1|25814.1|25826.1|25819.1|25796.1|25789.1|295
1655432100000|2022-06-17 02:15:00|25816.1|25809.1|25816.1|25809.1|25826.1|25819.1|25806.1|25799.1|305
1655432400000|2022-06-17 02:20:00|25813.6|25806.6|25831.1|25824.1|25831.1|25824.1|25806.1|25799.1|325
1655432700000|2022-06-17 02:25:00|25836.1|25829.1|25851.1|25844.1|25851.1|25844.1|25826.1|25819.1|653
1655433000000|2022-06-17 02:30:00|25846.1|25839.1|25856.1|25849.1|25861.1|25854.1|25836.1|25829.1|446
1655433300000|2022-06-17 02:35:00|25851.1|25844.1|25848.6|25841.6|25858.6|25851.6|25846.1|25839.1|413
1655433600000|2022-06-17 02:40:00|25851.1|25844.1|26011.1|26004.1|26076.1|26069.1|25833.6|25826.6|2265
1655433900000|2022-06-17 02:45:00|26013.6|26006.6|26043.6|26036.6|26138.6|26131.6|26006.1|25999.1|3722
1655434200000|2022-06-17 02:50:00|26046.1|26039.1|25998.6|25991.6|26053.6|26046.6|25996.1|25989.1|996
1655434500000|2022-06-17 02:55:00|26001.1|25994.1|25916.1|25909.1|26006.1|25999.1|25826.1|25819.1|3138
1655434800000|2022-06-17 03:00:00|25911.1|25904.1|25921.1|25914.1|25936.1|25929.1|25896.1|25889.1|854
1655435100000|2022-06-17 03:05:00|25923.6|25916.6|25935.9|25928.9|25980.9|25973.9|25906.1|25899.1|841
1655435400000|2022-06-17 03:10:00|25938.4|25931.4|26045.9|26038.9|26055.9|26048.9|25930.9|25923.9|1127
1655435700000|2022-06-17 03:15:00|26040.9|26033.9|26040.9|26033.9|26065.9|26058.9|26040.9|26033.9|775
1655436000000|2022-06-17 03:20:00|26038.4|26031.4|26035.9|26028.9|26045.9|26038.9|26010.9|26003.9|603
1655436300000|2022-06-17 03:25:00|26033.4|26026.4|26015.9|26008.9|26050.9|26043.9|26010.9|26003.9|389
1655436600000|2022-06-17 03:30:00|26018.4|26011.4|25985.9|25978.9|26025.9|26018.9|25935.9|25928.9|1114
1655436900000|2022-06-17 03:35:00|25988.4|25981.4|26015.9|26008.9|26025.9|26018.9|25975.9|25968.9|642
1655437200000|2022-06-17 03:40:00|26018.4|26011.4|25988.4|25981.4|26018.4|26011.4|25975.9|25968.9|367
1655437500000|2022-06-17 03:45:00|25990.9|25983.9|25950.9|25943.9|25990.9|25983.9|25945.9|25938.9|409
1655437800000|2022-06-17 03:50:00|25955.9|25948.9|25935.9|25928.9|25965.9|25958.9|25935.9|25928.9|387
1655438100000|2022-06-17 03:55:00|25933.4|25926.4|25898.4|25891.4|25935.9|25928.9|25890.9|25883.9|398
1655438400000|2022-06-17 04:00:00|25895.9|25888.9|25880.9|25873.9|25915.9|25908.9|25870.9|25863.9|793
1655438700000|2022-06-17 04:05:00|25883.4|25876.4|25915.9|25908.9|25925.9|25918.9|25875.9|25868.9|429
1655439000000|2022-06-17 04:10:00|25918.4|25911.4|25905.9|25898.9|25930.9|25923.9|25905.9|25898.9|300
1655439300000|2022-06-17 04:15:00|25900.9|25893.9|25948.4|25941.4|25950.9|25943.9|25878.4|25871.4|709
1655439600000|2022-06-17 04:20:00|25945.9|25938.9|25950.9|25943.9|25975.9|25968.9|25940.9|25933.9|639
1655439900000|2022-06-17 04:25:00|25955.9|25948.9|25953.4|25946.4|25960.9|25953.9|25945.9|25938.9|289
1655440200000|2022-06-17 04:30:00|25955.9|25948.9|25970.9|25963.9|25980.9|25973.9|25950.9|25943.9|332
1655440500000|2022-06-17 04:35:00|25968.4|25961.4|26005.9|25998.9|26020.9|26013.9|25968.4|25961.4|859
1655440800000|2022-06-17 04:40:00|26003.4|25996.4|26010.9|26003.9|26020.9|26013.9|25985.9|25978.9|389
1655441100000|2022-06-17 04:45:00|26013.4|26006.4|26053.4|26046.4|26063.4|26056.4|26010.9|26003.9|859
1655441400000|2022-06-17 04:50:00|26050.9|26043.9|26055.9|26048.9|26055.9|26048.9|26025.9|26018.9|860
1655441700000|2022-06-17 04:55:00|26053.4|26046.4|26020.9|26013.9|26060.9|26053.9|26020.9|26013.9|439
1655442000000|2022-06-17 05:00:00|26023.4|26016.4|26038.4|26031.4|26055.9|26048.9|26020.9|26013.9|974
1655442300000|2022-06-17 05:05:00|26035.9|26028.9|26030.9|26023.9|26050.9|26043.9|26025.9|26018.9|515
1655442600000|2022-06-17 05:10:00|26033.4|26026.4|26040.9|26033.9|26045.9|26038.9|26025.9|26018.9|308
1655442900000|2022-06-17 05:15:00|26035.9|26028.9|26030.9|26023.9|26045.9|26038.9|26020.9|26013.9|519
1655443200000|2022-06-17 05:20:00|26028.4|26021.4|26060.9|26053.9|26065.9|26058.9|26025.9|26018.9|508
1655443500000|2022-06-17 05:25:00|26063.4|26056.4|26045.9|26038.9|26065.9|26058.9|26040.9|26033.9|525
1655443800000|2022-06-17 05:30:00|26048.4|26041.4|26033.4|26026.4|26065.9|26058.9|26025.9|26018.9|597
1655444100000|2022-06-17 05:35:00|26030.9|26023.9|26040.9|26033.9|26045.9|26038.9|26030.9|26023.9|425
1655444400000|2022-06-17 05:40:00|26043.4|26036.4|25993.4|25986.4|26045.9|26038.9|25990.9|25983.9|793
1655444700000|2022-06-17 05:45:00|25995.9|25988.9|25970.9|25963.9|26000.9|25993.9|25945.9|25938.9|1340
1655445000000|2022-06-17 05:50:00|25973.4|25966.4|25988.4|25981.4|25990.9|25983.9|25950.9|25943.9|798
1655445300000|2022-06-17 05:55:00|25985.9|25978.9|25955.9|25948.9|25995.9|25988.9|25950.9|25943.9|1624
1655445600000|2022-06-17 06:00:00|25950.9|25943.9|25863.4|25856.4|25965.9|25958.9|25855.9|25848.9|4136
1655445900000|2022-06-17 06:05:00|25860.9|25853.9|25850.9|25843.9|25865.9|25858.9|25810.9|25803.9|1692
1655446200000|2022-06-17 06:10:00|25853.4|25846.4|25843.4|25836.4|25883.4|25876.4|25838.4|25831.4|762
1655446500000|2022-06-17 06:15:00|25845.9|25838.9|25843.4|25836.4|25860.9|25853.9|25835.9|25828.9|537
1655446800000|2022-06-17 06:20:00|25845.9|25838.9|25848.4|25841.4|25860.9|25853.9|25840.9|25833.9|384
1655447100000|2022-06-17 06:25:00|25845.9|25838.9|25888.4|25881.4|25890.9|25883.9|25845.9|25838.9|154
1655447400000|2022-06-17 06:30:00|25893.4|25886.4|25883.4|25876.4|25903.4|25896.4|25883.4|25876.4|57
1655447700000|2022-06-17 06:35:00|25880.9|25873.9|25905.9|25898.9|25920.9|25913.9|25880.9|25873.9|225
1655448000000|2022-06-17 06:40:00|25903.4|25896.4|25898.4|25891.4|25905.9|25898.9|25888.4|25881.4|83
1655448300000|2022-06-17 06:45:00|25900.9|25893.9|25908.4|25901.4|25920.9|25913.9|25900.9|25893.9|22
1655448600000|2022-06-17 06:50:00|25905.9|25898.9|25890.9|25883.9|25905.9|25898.9|25880.9|25873.9|65
1655448900000|2022-06-17 06:55:00|25893.4|25886.4|25890.9|25883.9|25908.4|25901.4|25888.4|25881.4|52
1655449200000|2022-06-17 07:00:00|25888.4|25881.4|25858.4|25851.4|25905.9|25898.9|25855.9|25848.9|213
1655449500000|2022-06-17 07:05:00|25855.9|25848.9|25845.9|25838.9|25888.4|25881.4|25840.9|25833.9|121
1655449800000|2022-06-17 07:10:00|25848.4|25841.4|25848.4|25841.4|25853.4|25846.4|25820.9|25813.9|144
1655450100000|2022-06-17 07:15:00|25845.9|25838.9|25883.4|25876.4|25888.4|25881.4|25840.9|25833.9|154
1655450400000|2022-06-17 07:20:00|25878.4|25871.4|25958.4|25951.4|25960.9|25953.9|25870.9|25863.9|201
1655450700000|2022-06-17 07:25:00|25955.9|25948.9|25950.9|25943.9|25958.4|25951.4|25935.9|25928.9|130
1655451000000|2022-06-17 07:30:00|25945.9|25938.9|25938.4|25931.4|25965.9|25958.9|25930.9|25923.9|492
1655451300000|2022-06-17 07:35:00|25935.9|25928.9|25920.9|25913.9|25940.9|25933.9|25905.9|25898.9|208
1655451600000|2022-06-17 07:40:00|25918.4|25911.4|25900.9|25893.9|25920.9|25913.9|25863.4|25856.4|243
1655451900000|2022-06-17 07:45:00|25898.4|25891.4|25940.9|25933.9|25955.9|25948.9|25895.9|25888.9|274
1655452200000|2022-06-17 07:50:00|25935.9|25928.9|25930.9|25923.9|25950.9|25943.9|25925.9|25918.9|188
1655452500000|2022-06-17 07:55:00|25925.9|25918.9|25953.4|25946.4|25955.9|25948.9|25925.9|25918.9|165
1655452800000|2022-06-17 08:00:00|25950.9|25943.9|25955.9|25948.9|25970.9|25963.9|25930.9|25923.9|168
1655453100000|2022-06-17 08:05:00|25960.9|25953.9|25975.9|25968.9|25980.9|25973.9|25955.9|25948.9|78
1655453400000|2022-06-17 08:10:00|25970.9|25963.9|25980.9|25973.9|25980.9|25973.9|25960.9|25953.9|185
1655453700000|2022-06-17 08:15:00|25978.4|25971.4|25988.4|25981.4|26000.9|25993.9|25973.4|25966.4|149
1655454000000|2022-06-17 08:20:00|25990.9|25983.9|26020.9|26013.9|26020.9|26013.9|25990.9|25983.9|186
1655454300000|2022-06-17 08:25:00|26018.4|26011.4|26053.4|26046.4|26055.9|26048.9|26015.9|26008.9|299
1655454600000|2022-06-17 08:30:00|26055.9|26048.9|26078.4|26071.4|26080.9|26073.9|26053.4|26046.4|403
1655454900000|2022-06-17 08:35:00|26080.9|26073.9|26105.9|26098.9|26110.9|26103.9|26070.9|26063.9|566
1655455200000|2022-06-17 08:40:00|26103.4|26096.4|26108.4|26101.4|26115.9|26108.9|26095.9|26088.9|180
1655455500000|2022-06-17 08:45:00|26105.9|26098.9|26070.9|26063.9|26105.9|26098.9|26058.4|26051.4|243
1655455800000|2022-06-17 08:50:00|26068.4|26061.4|26055.9|26048.9|26070.9|26063.9|26045.9|26038.9|87
1655456100000|2022-06-17 08:55:00|26058.4|26051.4|26085.9|26078.9|26088.4|26081.4|26055.9|26048.9|96
1655456400000|2022-06-17 09:00:00|26088.4|26081.4|26115.9|26108.9|26123.4|26116.4|26075.9|26068.9|114
1655456700000|2022-06-17 09:05:00|26118.4|26111.4|26110.9|26103.9|26118.4|26111.4|26093.4|26086.4|89
1655457000000|2022-06-17 09:10:00|26108.4|26101.4|26125.9|26118.9|26130.9|26123.9|26100.9|26093.9|119
1655457300000|2022-06-17 09:15:00|26128.4|26121.4|26113.4|26106.4|26130.9|26123.9|26105.9|26098.9|97
1655457600000|2022-06-17 09:20:00|26110.9|26103.9|26105.9|26098.9|26120.9|26113.9|26100.9|26093.9|47
1655457900000|2022-06-17 09:25:00|26110.9|26103.9|26133.4|26126.4|26135.9|26128.9|26105.9|26098.9|64
1655458200000|2022-06-17 09:30:00|26135.9|26128.9|26110.9|26103.9|26135.9|26128.9|26100.9|26093.9|72
1655458500000|2022-06-17 09:35:00|26113.4|26106.4|26105.9|26098.9|26135.9|26128.9|26100.9|26093.9|70
1655458800000|2022-06-17 09:40:00|26103.4|26096.4|26035.9|26028.9|26103.4|26096.4|26030.9|26023.9|472
1655459100000|2022-06-17 09:45:00|26030.9|26023.9|26013.4|26006.4|26035.9|26028.9|25995.9|25988.9|285
1655459400000|2022-06-17 09:50:00|26015.9|26008.9|26090.9|26083.9|26095.9|26088.9|26010.9|26003.9|409
1655459700000|2022-06-17 09:55:00|26088.4|26081.4|26095.9|26088.9|26105.9|26098.9|26078.4|26071.4|213
1655460000000|2022-06-17 10:00:00|26093.4|26086.4|26090.9|26083.9|26100.9|26093.9|26065.9|26058.9|80
1655460300000|2022-06-17 10:05:00|26088.4|26081.4|26080.9|26073.9|26095.9|26088.9|26070.9|26063.9|50
1655460600000|2022-06-17 10:10:00|26083.4|26076.4|26090.9|26083.9|26100.9|26093.9|26075.9|26068.9|82
1655460900000|2022-06-17 10:15:00|26085.9|26078.9|26100.9|26093.9|26100.9|26093.9|26070.9|26063.9|148
1655461200000|2022-06-17 10:20:00|26098.4|26091.4|26093.4|26086.4|26098.4|26091.4|26078.4|26071.4|95
1655461500000|2022-06-17 10:25:00|26090.9|26083.9|26083.4|26076.4|26095.9|26088.9|26070.9|26063.9|55
1655461800000|2022-06-17 10:30:00|26085.9|26078.9|26080.9|26073.9|26090.9|26083.9|26073.4|26066.4|33
1655462100000|2022-06-17 10:35:00|26078.4|26071.4|26110.9|26103.9|26110.9|26103.9|26070.9|26063.9|93
1655462400000|2022-06-17 10:40:00|26115.9|26108.9|26080.9|26073.9|26115.9|26108.9|26080.9|26073.9|81
1655462700000|2022-06-17 10:45:00|26075.9|26068.9|26085.9|26078.9|26085.9|26078.9|26055.9|26048.9|192
1655463000000|2022-06-17 10:50:00|26083.4|26076.4|26075.9|26068.9|26088.4|26081.4|26060.9|26053.9|118
1655463300000|2022-06-17 10:55:00|26080.9|26073.9|26075.9|26068.9|26090.9|26083.9|26070.9|26063.9|86
1655463600000|2022-06-17 11:00:00|26073.4|26066.4|26060.9|26053.9|26080.9|26073.9|26055.9|26048.9|121
1655463900000|2022-06-17 11:05:00|26058.4|26051.4|26070.9|26063.9|26078.4|26071.4|26055.9|26048.9|102
1655464200000|2022-06-17 11:10:00|26068.4|26061.4|26040.9|26033.9|26070.9|26063.9|26040.9|26033.9|110
1655464500000|2022-06-17 11:15:00|26045.9|26038.9|26058.4|26051.4|26085.9|26078.9|26043.4|26036.4|108
1655464800000|2022-06-17 11:20:00|26060.9|26053.9|26080.9|26073.9|26085.9|26078.9|26055.9|26048.9|230
1655465100000|2022-06-17 11:25:00|26083.4|26076.4|26105.9|26098.9|26105.9|26098.9|26075.9|26068.9|173
1655465400000|2022-06-17 11:30:00|26100.9|26093.9|26098.4|26091.4|26115.9|26108.9|26095.9|26088.9|139
1655465700000|2022-06-17 11:35:00|26100.9|26093.9|26100.9|26093.9|26105.9|26098.9|26080.9|26073.9|88
1655466000000|2022-06-17 11:40:00|26103.4|26096.4|26090.9|26083.9|26105.9|26098.9|26088.4|26081.4|53
1655466300000|2022-06-17 11:45:00|26088.4|26081.4|26055.9|26048.9|26090.9|26083.9|26055.9|26048.9|73
1655466600000|2022-06-17 11:50:00|26060.9|26053.9|26055.9|26048.9|26065.9|26058.9|26050.9|26043.9|64
1655466900000|2022-06-17 11:55:00|26060.9|26053.9|26075.9|26068.9|26080.9|26073.9|26058.4|26051.4|85
1655467200000|2022-06-17 12:00:00|26073.4|26066.4|26070.9|26063.9|26080.9|26073.9|26058.4|26051.4|76
1655467500000|2022-06-17 12:05:00|26075.9|26068.9|26090.9|26083.9|26095.9|26088.9|26070.9|26063.9|258
1655467800000|2022-06-17 12:10:00|26088.4|26081.4|26090.9|26083.9|26103.4|26096.4|26080.9|26073.9|295
1655468100000|2022-06-17 12:15:00|26088.4|26081.4|26095.9|26088.9|26095.9|26088.9|26080.9|26073.9|74
1655468400000|2022-06-17 12:20:00|26093.4|26086.4|26093.4|26086.4|26100.9|26093.9|26088.4|26081.4|78
1655468700000|2022-06-17 12:25:00|26095.9|26088.9|26080.9|26073.9|26095.9|26088.9|26080.9|26073.9|39
1655469000000|2022-06-17 12:30:00|26078.4|26071.4|26060.9|26053.9|26090.9|26083.9|26060.9|26053.9|61
1655469300000|2022-06-17 12:35:00|26058.4|26051.4|26048.4|26041.4|26065.9|26058.9|26045.9|26038.9|72
1655469600000|2022-06-17 12:40:00|26050.9|26043.9|26045.9|26038.9|26060.9|26053.9|26038.4|26031.4|83
1655469900000|2022-06-17 12:45:00|26040.9|26033.9|26010.9|26003.9|26040.9|26033.9|26008.4|26001.4|124
1655470200000|2022-06-17 12:50:00|26008.4|26001.4|26023.4|26016.4|26028.4|26021.4|26008.4|26001.4|75
1655470500000|2022-06-17 12:55:00|26025.9|26018.9|26005.9|25998.9|26030.9|26023.9|25995.9|25988.9|84
1655470800000|2022-06-17 13:00:00|26003.4|25996.4|25985.9|25978.9|26010.9|26003.9|25980.9|25973.9|182
1655471100000|2022-06-17 13:05:00|25988.4|25981.4|25940.9|25933.9|25990.9|25983.9|25935.9|25928.9|516
1655471400000|2022-06-17 13:10:00|25935.9|25928.9|25940.9|25933.9|25945.9|25938.9|25913.4|25906.4|380
1655471700000|2022-06-17 13:15:00|25938.4|25931.4|25955.9|25948.9|25975.9|25968.9|25930.9|25923.9|125
1655472000000|2022-06-17 13:20:00|25950.9|25943.9|25945.9|25938.9|25963.4|25956.4|25940.9|25933.9|75
1655472300000|2022-06-17 13:25:00|25953.4|25946.4|25935.9|25928.9|25970.9|25963.9|25930.9|25923.9|251
1655472600000|2022-06-17 13:30:00|25940.9|25933.9|26000.9|25993.9|26015.9|26008.9|25940.9|25933.9|573
1655472900000|2022-06-17 13:35:00|26005.9|25998.9|25985.9|25978.9|26020.9|26013.9|25975.9|25968.9|317
1655473200000|2022-06-17 13:40:00|25983.4|25976.4|26050.9|26043.9|26075.9|26068.9|25983.4|25976.4|676
1655473500000|2022-06-17 13:45:00|26053.4|26046.4|26035.9|26028.9|26080.9|26073.9|26015.9|26008.9|884
1655473800000|2022-06-17 13:50:00|26033.4|26026.4|26065.9|26058.9|26083.4|26076.4|26028.4|26021.4|425
1655474100000|2022-06-17 13:55:00|26063.4|26056.4|26055.9|26048.9|26090.9|26083.9|26045.9|26038.9|424
1655474400000|2022-06-17 14:00:00|26058.4|26051.4|26003.4|25996.4|26063.4|26056.4|25985.9|25978.9|695
1655474700000|2022-06-17 14:05:00|26005.9|25998.9|25973.4|25966.4|26010.9|26003.9|25965.9|25958.9|181
1655475000000|2022-06-17 14:10:00|25970.9|25963.9|25980.9|25973.9|25990.9|25983.9|25970.9|25963.9|139
1655475300000|2022-06-17 14:15:00|25978.4|25971.4|25935.9|25928.9|25985.9|25978.9|25925.9|25918.9|229
1655475600000|2022-06-17 14:20:00|25930.9|25923.9|25903.4|25896.4|25930.9|25923.9|25890.9|25883.9|335
1655475900000|2022-06-17 14:25:00|25900.9|25893.9|25913.4|25906.4|25930.9|25923.9|25890.9|25883.9|250
1655476200000|2022-06-17 14:30:00|25915.9|25908.9|25875.9|25868.9|25925.9|25918.9|25870.9|25863.9|266
1655476500000|2022-06-17 14:35:00|25873.4|25866.4|25890.9|25883.9|25910.9|25903.9|25845.9|25838.9|366
1655476800000|2022-06-17 14:40:00|25888.4|25881.4|25900.9|25893.9|25900.9|25893.9|25865.9|25858.9|191
1655477100000|2022-06-17 14:45:00|25898.4|25891.4|25863.4|25856.4|25900.9|25893.9|25843.4|25836.4|180
1655477400000|2022-06-17 14:50:00|25860.9|25853.9|25875.9|25868.9|25875.9|25868.9|25850.9|25843.9|263
1655477700000|2022-06-17 14:55:00|25880.9|25873.9|25900.9|25893.9|25908.4|25901.4|25875.9|25868.9|252
1655478000000|2022-06-17 15:00:00|25895.9|25888.9|25960.9|25953.9|25980.9|25973.9|25863.4|25856.4|630
1655478300000|2022-06-17 15:05:00|25963.4|25956.4|26020.9|26013.9|26025.9|26018.9|25960.9|25953.9|285
1655478600000|2022-06-17 15:10:00|26015.9|26008.9|25955.9|25948.9|26015.9|26008.9|25955.9|25948.9|761
1655478900000|2022-06-17 15:15:00|25958.4|25951.4|25995.9|25988.9|26010.9|26003.9|25955.9|25948.9|591
1655479200000|2022-06-17 15:20:00|25998.4|25991.4|25968.4|25961.4|26005.9|25998.9|25960.9|25953.9|174
1655479500000|2022-06-17 15:25:00|25965.9|25958.9|26000.9|25993.9|26020.9|26013.9|25950.9|25943.9|409
1655479800000|2022-06-17 15:30:00|26005.9|25998.9|26000.9|25993.9|26065.9|26058.9|25998.4|25991.4|915
1655480100000|2022-06-17 15:35:00|25995.9|25988.9|25970.9|25963.9|26005.9|25998.9|25945.9|25938.9|767
1655480400000|2022-06-17 15:40:00|25973.4|25966.4|25945.9|25938.9|25990.9|25983.9|25943.4|25936.4|262
1655480700000|2022-06-17 15:45:00|25940.9|25933.9|25945.9|25938.9|25960.9|25953.9|25930.9|25923.9|220
1655481000000|2022-06-17 15:50:00|25940.9|25933.9|25930.9|25923.9|25955.9|25948.9|25910.9|25903.9|169
1655481300000|2022-06-17 15:55:00|25933.4|25926.4|25930.9|25923.9|25955.9|25948.9|25915.9|25908.9|85
1655481600000|2022-06-17 16:00:00|25933.4|25926.4|25920.9|25913.9|25935.9|25928.9|25905.9|25898.9|143
1655481900000|2022-06-17 16:05:00|25923.4|25916.4|25935.9|25928.9|25950.9|25943.9|25910.9|25903.9|123
1655482200000|2022-06-17 16:10:00|25933.4|25926.4|25963.4|25956.4|25965.9|25958.9|25915.9|25908.9|241
1655482500000|2022-06-17 16:15:00|25965.9|25958.9|25940.9|25933.9|25980.9|25973.9|25930.9|25923.9|155
1655482800000|2022-06-17 16:20:00|25938.4|25931.4|25960.9|25953.9|25965.9|25958.9|25925.9|25918.9|117
1655483100000|2022-06-17 16:25:00|25958.4|25951.4|25968.4|25961.4|25975.9|25968.9|25948.4|25941.4|84
1655483400000|2022-06-17 16:30:00|25970.9|25963.9|25965.9|25958.9|25980.9|25973.9|25943.4|25936.4|80
1655483700000|2022-06-17 16:35:00|25968.4|25961.4|26005.9|25998.9|26005.9|25998.9|25950.9|25943.9|140
1655484000000|2022-06-17 16:40:00|26003.4|25996.4|26005.9|25998.9|26015.9|26008.9|25965.9|25958.9|251
1655484300000|2022-06-17 16:45:00|26003.4|25996.4|26020.9|26013.9|26020.9|26013.9|25990.9|25983.9|91
1655484600000|2022-06-17 16:50:00|26018.4|26011.4|25990.9|25983.9|26020.9|26013.9|25980.9|25973.9|191
1655484900000|2022-06-17 16:55:00|25995.9|25988.9|26015.9|26008.9|26020.9|26013.9|25985.9|25978.9|71
1655485200000|2022-06-17 17:00:00|26013.4|26006.4|26045.9|26038.9|26045.9|26038.9|26005.9|25998.9|89
1655485500000|2022-06-17 17:05:00|26043.4|26036.4|26103.4|26096.4|26105.9|26098.9|26040.9|26033.9|461
1655485800000|2022-06-17 17:10:00|26105.9|26098.9|26120.9|26113.9|26130.9|26123.9|26080.9|26073.9|299
1655486100000|2022-06-17 17:15:00|26118.4|26111.4|26105.9|26098.9|26120.9|26113.9|26095.9|26088.9|146
1655486400000|2022-06-17 17:20:00|26103.4|26096.4|26110.9|26103.9|26110.9|26103.9|26090.9|26083.9|182
1655486700000|2022-06-17 17:25:00|26113.4|26106.4|26080.9|26073.9|26113.4|26106.4|26070.9|26063.9|185
1655487000000|2022-06-17 17:30:00|26083.4|26076.4|26085.9|26078.9|26085.9|26078.9|26050.9|26043.9|220
1655487300000|2022-06-17 17:35:00|26080.9|26073.9|26080.9|26073.9|26095.9|26088.9|26065.9|26058.9|98
1655487600000|2022-06-17 17:40:00|26078.4|26071.4|26085.9|26078.9|26095.9|26088.9|26070.9|26063.9|105
1655487900000|2022-06-17 17:45:00|26083.4|26076.4|26055.9|26048.9|26085.9|26078.9|26035.9|26028.9|256
1655488200000|2022-06-17 17:50:00|26058.4|26051.4|26065.9|26058.9|26075.9|26068.9|26058.4|26051.4|75
1655488500000|2022-06-17 17:55:00|26068.4|26061.4|26070.9|26063.9|26090.9|26083.9|26060.9|26053.9|85
1655488800000|2022-06-17 18:00:00|26073.4|26066.4|26085.9|26078.9|26095.9|26088.9|26065.9|26058.9|171
1655489100000|2022-06-17 18:05:00|26088.4|26081.4|26090.9|26083.9|26095.9|26088.9|26065.9|26058.9|87
1655489400000|2022-06-17 18:10:00|26093.4|26086.4|26095.9|26088.9|26095.9|26088.9|26070.9|26063.9|126
1655489700000|2022-06-17 18:15:00|26093.4|26086.4|26108.4|26101.4|26115.9|26108.9|26085.9|26078.9|162
1655490000000|2022-06-17 18:20:00|26105.9|26098.9|26115.9|26108.9|26125.9|26118.9|26105.9|26098.9|92
1655490300000|2022-06-17 18:25:00|26118.4|26111.4|26088.4|26081.4|26120.9|26113.9|26085.9|26078.9|107
1655490600000|2022-06-17 18:30:00|26085.9|26078.9|26070.9|26063.9|26088.4|26081.4|26050.9|26043.9|212
1655490900000|2022-06-17 18:35:00|26075.9|26068.9|26105.9|26098.9|26105.9|26098.9|26065.9|26058.9|168
1655491200000|2022-06-17 18:40:00|26108.4|26101.4|26090.9|26083.9|26125.9|26118.9|26085.9|26078.9|190
1655491500000|2022-06-17 18:45:00|26088.4|26081.4|26065.9|26058.9|26093.4|26086.4|26065.9|26058.9|144
1655491800000|2022-06-17 18:50:00|26063.4|26056.4|26055.9|26048.9|26070.9|26063.9|26045.9|26038.9|89
1655492100000|2022-06-17 18:55:00|26053.4|26046.4|26055.9|26048.9|26070.9|26063.9|26045.9|26038.9|122
1655492400000|2022-06-17 19:00:00|26060.9|26053.9|26053.4|26046.4|26078.4|26071.4|26045.9|26038.9|180
1655492700000|2022-06-17 19:05:00|26055.9|26048.9|26035.9|26028.9|26063.4|26056.4|26035.9|26028.9|102
1655493000000|2022-06-17 19:10:00|26038.4|26031.4|25965.9|25958.9|26040.9|26033.9|25960.9|25953.9|667
1655493300000|2022-06-17 19:15:00|25963.4|25956.4|26000.9|25993.9|26005.9|25998.9|25960.9|25953.9|262
1655493600000|2022-06-17 19:20:00|26005.9|25998.9|26050.9|26043.9|26060.9|26053.9|26000.9|25993.9|364
1655493900000|2022-06-17 19:25:00|26048.4|26041.4|26058.4|26051.4|26075.9|26068.9|26045.9|26038.9|96
1655494200000|2022-06-17 19:30:00|26060.9|26053.9|26035.9|26028.9|26060.9|26053.9|26018.4|26011.4|157
1655494500000|2022-06-17 19:35:00|26033.4|26026.4|26040.9|26033.9|26045.9|26038.9|26025.9|26018.9|84
1655494800000|2022-06-17 19:40:00|26038.4|26031.4|26010.9|26003.9|26043.4|26036.4|25998.4|25991.4|66
1655495100000|2022-06-17 19:45:00|26005.9|25998.9|26000.9|25993.9|26015.9|26008.9|25990.9|25983.9|185
1655495400000|2022-06-17 19:50:00|25990.9|25983.9|25990.9|25983.9|26005.9|25998.9|25960.9|25953.9|589
1655495700000|2022-06-17 19:55:00|25993.4|25986.4|25978.4|25971.4|26010.9|26003.9|25975.9|25968.9|429
1655496000000|2022-06-17 20:00:00|25980.9|25973.9|26008.4|26001.4|26008.4|26001.4|25973.4|25966.4|168
1655496300000|2022-06-17 20:05:00|26010.9|26003.9|26003.4|25996.4|26010.9|26003.9|25993.4|25986.4|25
1655496600000|2022-06-17 20:10:00|26000.9|25993.9|25993.4|25986.4|26003.4|25996.4|25990.9|25983.9|34
1655496900000|2022-06-17 20:15:00|25995.9|25988.9|26013.4|26006.4|26015.9|26008.9|25995.9|25988.9|32
1655497200000|2022-06-17 20:20:00|26015.9|26008.9|26018.4|26011.4|26018.4|26011.4|26010.9|26003.9|8
1655497500000|2022-06-17 20:25:00|26015.9|26008.9|26018.4|26011.4|26023.4|26016.4|26010.9|26003.9|20
1655497800000|2022-06-17 20:30:00|26015.9|26008.9|26025.9|26018.9|26025.9|26018.9|26013.4|26006.4|21
1655498100000|2022-06-17 20:35:00|26023.4|26016.4|26030.9|26023.9|26030.9|26023.9|26020.9|26013.9|12
1655498400000|2022-06-17 20:40:00|26033.4|26026.4|26030.9|26023.9|26033.4|26026.4|26028.4|26021.4|6
1655498700000|2022-06-17 20:45:00|26028.4|26021.4|26003.4|25996.4|26033.4|26026.4|26000.9|25993.9|94
1655499000000|2022-06-17 20:50:00|26000.9|25993.9|26018.4|26011.4|26020.9|26013.9|26000.9|25993.9|59
1655499300000|2022-06-17 20:55:00|26015.9|26008.9|26017.4|26002.4|26018.4|26011.4|26003.4|25996.4|36
1655676000000|2022-06-19 22:00:00|26037.4|26022.4|26072.4|26057.4|26074.9|26059.9|26037.4|26022.4|28
1655676300000|2022-06-19 22:05:00|26069.9|26054.9|26059.9|26044.9|26069.9|26054.9|26059.9|26044.9|1
1655676600000|2022-06-19 22:10:00|26057.4|26042.4|26054.9|26039.9|26057.4|26042.4|26049.9|26034.9|5
1655676900000|2022-06-19 22:15:00|26057.4|26042.4|26059.9|26044.9|26059.9|26044.9|26057.4|26042.4|6
1655677200000|2022-06-19 22:20:00|26057.4|26042.4|26054.9|26039.9|26059.9|26044.9|26049.9|26034.9|21
1655677500000|2022-06-19 22:25:00|26057.4|26042.4|26069.9|26054.9|26072.4|26057.4|26057.4|26042.4|8
1655677800000|2022-06-19 22:30:00|26072.4|26057.4|26089.9|26074.9|26092.4|26077.4|26072.4|26057.4|20
1655678100000|2022-06-19 22:35:00|26092.4|26077.4|26112.4|26097.4|26114.9|26099.9|26092.4|26077.4|25
1655678400000|2022-06-19 22:40:00|26109.9|26094.9|26107.4|26092.4|26114.9|26099.9|26097.4|26082.4|13
1655678700000|2022-06-19 22:45:00|26099.9|26084.9|26107.4|26092.4|26109.9|26094.9|26097.4|26082.4|15
1655679000000|2022-06-19 22:50:00|26104.9|26089.9|26114.9|26099.9|26117.4|26102.4|26104.9|26089.9|4
1655679300000|2022-06-19 22:55:00|26117.4|26102.4|26117.4|26102.4|26117.4|26102.4|26114.9|26099.9|2
1655679600000|2022-06-19 23:00:00|26119.9|26104.9|26115.4|26100.4|26119.9|26104.9|26102.4|26087.4|25
1655679900000|2022-06-19 23:05:00|26112.9|26097.9|26102.9|26087.9|26117.9|26102.9|26102.9|26087.9|27
1655680200000|2022-06-19 23:10:00|26100.4|26085.4|26092.9|26077.9|26100.4|26085.4|26085.4|26070.4|21
1655680500000|2022-06-19 23:15:00|26095.4|26080.4|26092.9|26077.9|26095.4|26080.4|26082.9|26067.9|1
1655680800000|2022-06-19 23:20:00|26090.4|26075.4|26110.4|26095.4|26110.4|26095.4|26090.4|26075.4|13
1655681100000|2022-06-19 23:25:00|26107.9|26092.9|26117.9|26102.9|26127.9|26112.9|26102.9|26087.9|24
1655681400000|2022-06-19 23:30:00|26115.4|26100.4|26133.9|26126.9|26146.4|26139.4|26115.4|26100.4|32617
1655681700000|2022-06-19 23:35:00|26131.4|26124.4|26116.4|26109.4|26138.9|26131.9|26116.4|26109.4|334
1655682000000|2022-06-19 23:40:00|26118.9|26111.9|26121.4|26114.4|26136.4|26129.4|26106.4|26099.4|402
1655682300000|2022-06-19 23:45:00|26111.4|26104.4|26173.9|26166.9|26191.4|26184.4|26111.4|26104.4|1024
1655682600000|2022-06-19 23:50:00|26171.4|26164.4|26181.4|26174.4|26216.4|26209.4|26171.4|26164.4|863
1655682900000|2022-06-19 23:55:00|26188.9|26181.9|26191.4|26184.4|26206.4|26199.4|26161.4|26154.4|567
1655683200000|2022-06-20 00:00:00|26188.9|26181.9|26021.4|26014.4|26188.9|26181.9|26021.4|26014.4|2663
1655683500000|2022-06-20 00:05:00|26028.9|26021.9|26036.4|26029.4|26071.4|26064.4|26013.9|26006.9|1158
1655683800000|2022-06-20 00:10:00|26033.9|26026.9|25976.4|25969.4|26033.9|26026.9|25948.9|25941.9|1042
1655684100000|2022-06-20 00:15:00|25973.9|25966.9|25976.4|25969.4|25991.4|25984.4|25916.4|25909.4|1145
1655684400000|2022-06-20 00:20:00|25966.4|25959.4|25983.9|25976.9|25991.4|25984.4|25936.4|25929.4|523
1655684700000|2022-06-20 00:25:00|25986.4|25979.4|25976.4|25969.4|26021.4|26014.4|25976.4|25969.4|516
1655685000000|2022-06-20 00:30:00|25971.4|25964.4|26006.4|25999.4|26011.4|26004.4|25963.9|25956.9|529
1655685300000|2022-06-20 00:35:00|26003.9|25996.9|26011.4|26004.4|26016.4|26009.4|25983.9|25976.9|364
1655685600000|2022-06-20 00:40:00|26008.9|26001.9|26001.4|25994.4|26016.4|26009.4|25991.4|25984.4|351
1655685900000|2022-06-20 00:45:00|26003.9|25996.9|25976.4|25969.4|26006.4|25999.4|25966.4|25959.4|396
1655686200000|2022-06-20 00:50:00|25981.4|25974.4|25936.4|25929.4|25983.9|25976.9|25936.4|25929.4|404
1655686500000|2022-06-20 00:55:00|25933.9|25926.9|25856.4|25849.4|25966.4|25959.4|25843.9|25836.9|996
1655686800000|2022-06-20 01:00:00|25851.4|25844.4|25856.4|25849.4|25876.4|25869.4|25826.4|25819.4|593
1655687100000|2022-06-20 01:05:00|25861.4|25854.4|25853.9|25846.9|25863.9|25856.9|25826.4|25819.4|344
1655687400000|2022-06-20 01:10:00|25851.4|25844.4|25806.4|25799.4|25851.4|25844.4|25791.4|25784.4|582
1655687700000|2022-06-20 01:15:00|25803.9|25796.9|25751.4|25744.4|25806.4|25799.4|25741.4|25734.4|877
1655688000000|2022-06-20 01:20:00|25748.9|25741.9|25713.9|25706.9|25756.4|25749.4|25711.4|25704.4|686
1655688300000|2022-06-20 01:25:00|25711.4|25704.4|25706.4|25699.4|25743.9|25736.9|25691.4|25684.4|713
1655688600000|2022-06-20 01:30:00|25703.9|25696.9|25631.4|25624.4|25703.9|25696.9|25623.9|25616.9|1157
1655688900000|2022-06-20 01:35:00|25626.4|25619.4|25616.4|25609.4|25696.4|25689.4|25601.4|25594.4|1654
1655689200000|2022-06-20 01:40:00|25611.4|25604.4|25633.9|25626.9|25636.4|25629.4|25586.4|25579.4|1072
1655689500000|2022-06-20 01:45:00|25636.4|25629.4|25631.4|25624.4|25656.4|25649.4|25616.4|25609.4|667
1655689800000|2022-06-20 01:50:00|25633.9|25626.9|25601.4|25594.4|25633.9|25626.9|25581.4|25574.4|588
1655690100000|2022-06-20 01:55:00|25596.4|25589.4|25591.4|25584.4|25613.9|25606.9|25581.4|25574.4|522
1655690400000|2022-06-20 02:00:00|25593.9|25586.9|25631.4|25624.4|25636.4|25629.4|25593.9|25586.9|519
1655690700000|2022-06-20 02:05:00|25628.9|25621.9|25636.4|25629.4|25651.4|25644.4|25611.4|25604.4|464
1655691000000|2022-06-20 02:10:00|25638.9|25631.9|25626.4|25619.4|25651.4|25644.4|25611.4|25604.4|358
1655691300000|2022-06-20 02:15:00|25623.9|25616.9|25611.4|25604.4|25631.4|25624.4|25606.4|25599.4|222
1655691600000|2022-06-20 02:20:00|25608.9|25601.9|25566.4|25559.4|25621.4|25614.4|25561.4|25554.4|761
1655691900000|2022-06-20 02:25:00|25568.9|25561.9|25531.4|25524.4|25568.9|25561.9|25506.4|25499.4|960
1655692200000|2022-06-20 02:30:00|25533.9|25526.9|25581.4|25574.4|25591.4|25584.4|25526.4|25519.4|398
1655692500000|2022-06-20 02:35:00|25578.9|25571.9|25586.4|25579.4|25601.4|25594.4|25566.4|25559.4|249
1655692800000|2022-06-20 02:40:00|25588.9|25581.9|25608.9|25601.9|25611.4|25604.4|25571.4|25564.4|444
1655693100000|2022-06-20 02:45:00|25611.4|25604.4|25586.4|25579.4|25611.4|25604.4|25578.9|25571.9|179
1655693400000|2022-06-20 02:50:00|25588.9|25581.9|25591.4|25584.4|25606.4|25599.4|25581.4|25574.4|308
1655693700000|2022-06-20 02:55:00|25586.4|25579.4|25596.4|25589.4|25608.9|25601.9|25581.4|25574.4|373
1655694000000|2022-06-20 03:00:00|25601.4|25594.4|25611.4|25604.4|25621.4|25614.4|25591.4|25584.4|348
1655694300000|2022-06-20 03:05:00|25608.9|25601.9|25576.4|25569.4|25611.4|25604.4|25573.9|25566.9|284
1655694600000|2022-06-20 03:10:00|25578.9|25571.9|25596.4|25589.4|25596.4|25589.4|25571.4|25564.4|163
1655694900000|2022-06-20 03:15:00|25593.9|25586.9|25581.4|25574.4|25596.4|25589.4|25571.4|25564.4|61
1655695200000|2022-06-20 03:20:00|25578.9|25571.9|25581.4|25574.4|25591.4|25584.4|25571.4|25564.4|206
1655695500000|2022-06-20 03:25:00|25578.9|25571.9|25586.4|25579.4|25591.4|25584.4|25571.4|25564.4|177
1655695800000|2022-06-20 03:30:00|25581.4|25574.4|25611.4|25604.4|25623.9|25616.9|25566.4|25559.4|611
1655696100000|2022-06-20 03:35:00|25613.9|25606.9|25686.4|25679.4|25691.4|25684.4|25613.9|25606.9|816
1655696400000|2022-06-20 03:40:00|25688.9|25681.9|25693.9|25686.9|25721.4|25714.4|25686.4|25679.4|635
1655696700000|2022-06-20 03:45:00|25691.4|25684.4|25663.9|25656.9|25696.4|25689.4|25661.4|25654.4|463
1655697000000|2022-06-20 03:50:00|25661.4|25654.4|25646.4|25639.4|25663.9|25656.9|25628.9|25621.9|499
1655697300000|2022-06-20 03:55:00|25651.4|25644.4|25651.4|25644.4|25676.4|25669.4|25646.4|25639.4|259
1655697600000|2022-06-20 04:00:00|25656.4|25649.4|25656.4|25649.4|25656.4|25649.4|25641.4|25634.4|338
1655697900000|2022-06-20 04:05:00|25661.4|25654.4|25668.9|25661.9|25671.4|25664.4|25658.9|25651.9|203
1655698200000|2022-06-20 04:10:00|25666.4|25659.4|25646.4|25639.4|25671.4|25664.4|25641.4|25634.4|196
1655698500000|2022-06-20 04:15:00|25643.9|25636.9|25636.4|25629.4|25656.4|25649.4|25631.4|25624.4|548
1655698800000|2022-06-20 04:20:00|25638.9|25631.9|25671.4|25664.4|25676.4|25669.4|25636.4|25629.4|307
1655699100000|2022-06-20 04:25:00|25668.9|25661.9|25666.4|25659.4|25676.4|25669.4|25661.4|25654.4|277
1655699400000|2022-06-20 04:30:00|25668.9|25661.9|25691.4|25684.4|25691.4|25684.4|25661.4|25654.4|278
1655699700000|2022-06-20 04:35:00|25693.9|25686.9|25696.4|25689.4|25701.4|25694.4|25681.4|25674.4|265
1655700000000|2022-06-20 04:40:00|25693.9|25686.9|25693.9|25686.9|25706.4|25699.4|25681.4|25674.4|202
1655700300000|2022-06-20 04:45:00|25691.4|25684.4|25681.4|25674.4|25706.4|25699.4|25678.9|25671.9|179
1655700600000|2022-06-20 04:50:00|25678.9|25671.9|25656.4|25649.4|25686.4|25679.4|25651.4|25644.4|296
1655700900000|2022-06-20 04:55:00|25653.9|25646.9|25631.4|25624.4|25656.4|25649.4|25621.4|25614.4|666
1655701200000|2022-06-20 05:00:00|25636.4|25629.4|25641.4|25634.4|25646.4|25639.4|25621.4|25614.4|419
1655701500000|2022-06-20 05:05:00|25636.4|25629.4|25681.4|25674.4|25686.4|25679.4|25631.4|25624.4|566
1655701800000|2022-06-20 05:10:00|25678.9|25671.9|25673.9|25666.9|25681.4|25674.4|25661.4|25654.4|398
1655702100000|2022-06-20 05:15:00|25671.4|25664.4|25653.9|25646.9|25676.4|25669.4|25651.4|25644.4|353
1655702400000|2022-06-20 05:20:00|25651.4|25644.4|25651.4|25644.4|25671.4|25664.4|25636.4|25629.4|367
1655702700000|2022-06-20 05:25:00|25648.9|25641.9|25641.4|25634.4|25651.4|25644.4|25636.4|25629.4|316
1655703000000|2022-06-20 05:30:00|25638.9|25631.9|25656.4|25649.4|25666.4|25659.4|25636.4|25629.4|336
1655703300000|2022-06-20 05:35:00|25658.9|25651.9|25671.4|25664.4|25676.4|25669.4|25651.4|25644.4|478
1655703600000|2022-06-20 05:40:00|25673.9|25666.9|25686.4|25679.4|25701.4|25694.4|25671.4|25664.4|503
1655703900000|2022-06-20 05:45:00|25681.4|25674.4|25696.4|25689.4|25696.4|25689.4|25676.4|25669.4|533
1655704200000|2022-06-20 05:50:00|25691.4|25684.4|25721.4|25714.4|25721.4|25714.4|25691.4|25684.4|861
1655704500000|2022-06-20 05:55:00|25716.4|25709.4|25761.4|25754.4|25761.4|25754.4|25716.4|25709.4|2498
1655704800000|2022-06-20 06:00:00|25766.4|25759.4|25771.4|25764.4|25796.4|25789.4|25756.4|25749.4|2403
1655705100000|2022-06-20 06:05:00|25773.9|25766.9|25808.9|25801.9|25816.4|25809.4|25773.9|25766.9|1215
1655705400000|2022-06-20 06:10:00|25806.4|25799.4|25836.4|25829.4|25836.4|25829.4|25806.4|25799.4|364
1655705700000|2022-06-20 06:15:00|25833.9|25826.9|25838.9|25831.9|25841.4|25834.4|25828.9|25821.9|488
1655706000000|2022-06-20 06:20:00|25836.4|25829.4|25841.4|25834.4|25858.9|25851.9|25836.4|25829.4|501
1655706300000|2022-06-20 06:25:00|25838.9|25831.9|25836.4|25829.4|25843.9|25836.9|25831.4|25824.4|142
1655706600000|2022-06-20 06:30:00|25833.9|25826.9|25831.4|25824.4|25836.4|25829.4|25826.4|25819.4|61
1655706900000|2022-06-20 06:35:00|25833.9|25826.9|25831.4|25824.4|25836.4|25829.4|25828.9|25821.9|22
1655707200000|2022-06-20 06:40:00|25828.9|25821.9|25823.9|25816.9|25831.4|25824.4|25806.4|25799.4|147
1655707500000|2022-06-20 06:45:00|25826.4|25819.4|25833.9|25826.9|25838.9|25831.9|25816.4|25809.4|105
1655707800000|2022-06-20 06:50:00|25831.4|25824.4|25838.9|25831.9|25843.9|25836.9|25828.9|25821.9|46
1655708100000|2022-06-20 06:55:00|25836.4|25829.4|25853.9|25846.9|25878.9|25871.9|25836.4|25829.4|235
1655708400000|2022-06-20 07:00:00|25851.4|25844.4|25841.4|25834.4|25871.4|25864.4|25836.4|25829.4|118
1655708700000|2022-06-20 07:05:00|25838.9|25831.9|25808.9|25801.9|25851.4|25844.4|25806.4|25799.4|104
1655709000000|2022-06-20 07:10:00|25806.4|25799.4|25841.4|25834.4|25841.4|25834.4|25796.4|25789.4|202
1655709300000|2022-06-20 07:15:00|25838.9|25831.9|25816.4|25809.4|25838.9|25831.9|25776.4|25769.4|441
1655709600000|2022-06-20 07:20:00|25811.4|25804.4|25836.4|25829.4|25841.4|25834.4|25811.4|25804.4|119
1655709900000|2022-06-20 07:25:00|25833.9|25826.9|25846.4|25839.4|25861.4|25854.4|25818.9|25811.9|117
1655710200000|2022-06-20 07:30:00|25851.4|25844.4|25846.4|25839.4|25871.4|25864.4|25843.9|25836.9|129
1655710500000|2022-06-20 07:35:00|25848.9|25841.9|25841.4|25834.4|25851.4|25844.4|25821.4|25814.4|130
1655710800000|2022-06-20 07:40:00|25846.4|25839.4|25826.4|25819.4|25846.4|25839.4|25813.9|25806.9|116
1655711100000|2022-06-20 07:45:00|25823.9|25816.9|25806.4|25799.4|25836.4|25829.4|25791.4|25784.4|146
1655711400000|2022-06-20 07:50:00|25808.9|25801.9|25818.9|25811.9|25841.4|25834.4|25806.4|25799.4|106
1655711700000|2022-06-20 07:55:00|25816.4|25809.4|25851.4|25844.4|25851.4|25844.4|25816.4|25809.4|158
1655712000000|2022-06-20 08:00:00|25848.9|25841.9|25846.4|25839.4|25868.9|25861.9|25841.4|25834.4|112
1655712300000|2022-06-20 08:05:00|25843.9|25836.9|25856.4|25849.4|25868.9|25861.9|25836.4|25829.4|136
1655712600000|2022-06-20 08:10:00|25858.9|25851.9|25871.4|25864.4|25871.4|25864.4|25851.4|25844.4|139
1655712900000|2022-06-20 08:15:00|25866.4|25859.4|25863.9|25856.9|25876.4|25869.4|25836.4|25829.4|124
1655713200000|2022-06-20 08:20:00|25861.4|25854.4|25871.4|25864.4|25876.4|25869.4|25846.4|25839.4|105
1655713500000|2022-06-20 08:25:00|25868.9|25861.9|25886.4|25879.4|25893.9|25886.9|25861.4|25854.4|118
1655713800000|2022-06-20 08:30:00|25883.9|25876.9|25891.4|25884.4|25896.4|25889.4|25868.9|25861.9|94
1655714100000|2022-06-20 08:35:00|25886.4|25879.4|25921.4|25914.4|25921.4|25914.4|25866.4|25859.4|162
1655714400000|2022-06-20 08:40:00|25923.9|25916.9|25921.4|25914.4|25941.4|25934.4|25916.4|25909.4|178
1655714700000|2022-06-20 08:45:00|25923.9|25916.9|25903.9|25896.9|25926.4|25919.4|25896.4|25889.4|252
1655715000000|2022-06-20 08:50:00|25901.4|25894.4|25888.9|25881.9|25901.4|25894.4|25876.4|25869.4|197
1655715300000|2022-06-20 08:55:00|25886.4|25879.4|25883.9|25876.9|25893.9|25886.9|25876.4|25869.4|48
1655715600000|2022-06-20 09:00:00|25881.4|25874.4|25858.9|25851.9|25886.4|25879.4|25856.4|25849.4|86
1655715900000|2022-06-20 09:05:00|25861.4|25854.4|25851.4|25844.4|25871.4|25864.4|25843.9|25836.9|59
1655716200000|2022-06-20 09:10:00|25853.9|25846.9|25843.9|25836.9|25856.4|25849.4|25833.9|25826.9|90
1655716500000|2022-06-20 09:15:00|25841.4|25834.4|25856.4|25849.4|25861.4|25854.4|25836.4|25829.4|83
1655716800000|2022-06-20 09:20:00|25853.9|25846.9|25866.4|25859.4|25866.4|25859.4|25843.9|25836.9|102
1655717100000|2022-06-20 09:25:00|25863.9|25856.9|25861.4|25854.4|25871.4|25864.4|25856.4|25849.4|72
1655717400000|2022-06-20 09:30:00|25856.4|25849.4|25848.9|25841.9|25866.4|25859.4|25846.4|25839.4|53
1655717700000|2022-06-20 09:35:00|25851.4|25844.4|25841.4|25834.4|25851.4|25844.4|25841.4|25834.4|60
1655718000000|2022-06-20 09:40:00|25843.9|25836.9|25848.9|25841.9|25866.4|25859.4|25841.4|25834.4|42
1655718300000|2022-06-20 09:45:00|25846.4|25839.4|25876.4|25869.4|25878.9|25871.9|25846.4|25839.4|41
1655718600000|2022-06-20 09:50:00|25873.9|25866.9|25866.4|25859.4|25876.4|25869.4|25861.4|25854.4|43
1655718900000|2022-06-20 09:55:00|25868.9|25861.9|25898.9|25891.9|25901.4|25894.4|25866.4|25859.4|123
1655719200000|2022-06-20 10:00:00|25901.4|25894.4|25896.4|25889.4|25911.4|25904.4|25886.4|25879.4|51
1655719500000|2022-06-20 10:05:00|25901.4|25894.4|25916.4|25909.4|25916.4|25909.4|25901.4|25894.4|49
1655719800000|2022-06-20 10:10:00|25913.9|25906.9|25911.4|25904.4|25931.4|25924.4|25898.9|25891.9|114
1655720100000|2022-06-20 10:15:00|25906.4|25899.4|25913.9|25906.9|25916.4|25909.4|25896.4|25889.4|36
1655720400000|2022-06-20 10:20:00|25911.4|25904.4|25911.4|25904.4|25916.4|25909.4|25903.9|25896.9|35
1655720700000|2022-06-20 10:25:00|25908.9|25901.9|25908.9|25901.9|25916.4|25909.4|25901.4|25894.4|43
1655721000000|2022-06-20 10:30:00|25906.4|25899.4|25923.9|25916.9|25926.4|25919.4|25906.4|25899.4|41
1655721300000|2022-06-20 10:35:00|25921.4|25914.4|25916.4|25909.4|25926.4|25919.4|25911.4|25904.4|75
1655721600000|2022-06-20 10:40:00|25913.9|25906.9|25901.4|25894.4|25918.9|25911.9|25901.4|25894.4|19
1655721900000|2022-06-20 10:45:00|25903.9|25896.9|25911.4|25904.4|25913.9|25906.9|25901.4|25894.4|16
1655722200000|2022-06-20 10:50:00|25916.4|25909.4|25913.9|25906.9|25921.4|25914.4|25911.4|25904.4|27
1655722500000|2022-06-20 10:55:00|25911.4|25904.4|25896.4|25889.4|25916.4|25909.4|25896.4|25889.4|27
1655722800000|2022-06-20 11:00:00|25898.9|25891.9|25898.9|25891.9|25911.4|25904.4|25896.4|25889.4|33
1655723100000|2022-06-20 11:05:00|25896.4|25889.4|25906.4|25899.4|25908.9|25901.9|25891.4|25884.4|31
1655723400000|2022-06-20 11:10:00|25903.9|25896.9|25901.4|25894.4|25908.9|25901.9|25901.4|25894.4|12
1655723700000|2022-06-20 11:15:00|25903.9|25896.9|25906.4|25899.4|25911.4|25904.4|25903.9|25896.9|18
1655724000000|2022-06-20 11:20:00|25903.9|25896.9|25906.4|25899.4|25906.4|25899.4|25896.4|25889.4|31
1655724300000|2022-06-20 11:25:00|25911.4|25904.4|25921.4|25914.4|25926.4|25919.4|25906.4|25899.4|55
1655724600000|2022-06-20 11:30:00|25918.9|25911.9|25946.4|25939.4|25951.4|25944.4|25916.4|25909.4|366
1655724900000|2022-06-20 11:35:00|25948.9|25941.9|25936.4|25929.4|25953.9|25946.9|25936.4|25929.4|46
1655725200000|2022-06-20 11:40:00|25933.9|25926.9|25941.4|25934.4|25946.4|25939.4|25931.4|25924.4|40
1655725500000|2022-06-20 11:45:00|25943.9|25936.9|25953.9|25946.9|25956.4|25949.4|25941.4|25934.4|52
1655725800000|2022-06-20 11:50:00|25956.4|25949.4|25961.4|25954.4|25961.4|25954.4|25951.4|25944.4|62
1655726100000|2022-06-20 11:55:00|25958.9|25951.9|25951.4|25944.4|25961.4|25954.4|25951.4|25944.4|28
1655726400000|2022-06-20 12:00:00|25956.4|25949.4|25941.4|25934.4|25961.4|25954.4|25936.4|25929.4|71
1655726700000|2022-06-20 12:05:00|25938.9|25931.9|25943.9|25936.9|25951.4|25944.4|25938.9|25931.9|25
1655727000000|2022-06-20 12:10:00|25946.4|25939.4|25941.4|25934.4|25948.9|25941.9|25938.9|25931.9|29
1655727300000|2022-06-20 12:15:00|25938.9|25931.9|25931.4|25924.4|25938.9|25931.9|25926.4|25919.4|38
1655727600000|2022-06-20 12:20:00|25933.9|25926.9|25936.4|25929.4|25936.4|25929.4|25926.4|25919.4|30
1655727900000|2022-06-20 12:25:00|25931.4|25924.4|25946.4|25939.4|25946.4|25939.4|25931.4|25924.4|38
1655728200000|2022-06-20 12:30:00|25943.9|25936.9|25941.4|25934.4|25951.4|25944.4|25931.4|25924.4|10
1655728500000|2022-06-20 12:35:00|25938.9|25931.9|25936.4|25929.4|25941.4|25934.4|25931.4|25924.4|5
1655728800000|2022-06-20 12:40:00|25941.4|25934.4|25951.4|25944.4|25951.4|25944.4|25936.4|25929.4|49
1655729100000|2022-06-20 12:45:00|25946.4|25939.4|25956.4|25949.4|25956.4|25949.4|25946.4|25939.4|42
1655729400000|2022-06-20 12:50:00|25958.9|25951.9|25938.9|25931.9|25958.9|25951.9|25936.4|25929.4|53
1655729700000|2022-06-20 12:55:00|25941.4|25934.4|25938.9|25931.9|25946.4|25939.4|25936.4|25929.4|25
1655730000000|2022-06-20 13:00:00|25936.4|25929.4|25941.4|25934.4|25948.9|25941.9|25931.4|25924.4|84
1655730300000|2022-06-20 13:05:00|25938.9|25931.9|25941.4|25934.4|25946.4|25939.4|25936.4|25929.4|18
1655730600000|2022-06-20 13:10:00|25936.4|25929.4|25926.4|25919.4|25941.4|25934.4|25921.4|25914.4|68
1655730900000|2022-06-20 13:15:00|25928.9|25921.9|25931.4|25924.4|25936.4|25929.4|25916.4|25909.4|224
1655731200000|2022-06-20 13:20:00|25933.9|25926.9|25921.4|25914.4|25933.9|25926.9|25921.4|25914.4|45
1655731500000|2022-06-20 13:25:00|25926.4|25919.4|25941.4|25934.4|25946.4|25939.4|25921.4|25914.4|44
1655731800000|2022-06-20 13:30:00|25946.4|25939.4|25941.4|25934.4|25956.4|25949.4|25916.4|25909.4|225
1655732100000|2022-06-20 13:35:00|25943.9|25936.9|25941.4|25934.4|25956.4|25949.4|25931.4|25924.4|80
1655732400000|2022-06-20 13:40:00|25938.9|25931.9|25936.4|25929.4|25946.4|25939.4|25926.4|25919.4|83
1655732700000|2022-06-20 13:45:00|25938.9|25931.9|25941.4|25934.4|25946.4|25939.4|25931.4|25924.4|47
1655733000000|2022-06-20 13:50:00|25938.9|25931.9|25961.4|25954.4|25966.4|25959.4|25936.4|25929.4|111
1655733300000|2022-06-20 13:55:00|25958.9|25951.9|25966.4|25959.4|25971.4|25964.4|25958.9|25951.9|65
1655733600000|2022-06-20 14:00:00|25961.4|25954.4|25956.4|25949.4|25966.4|25959.4|25956.4|25949.4|32
1655733900000|2022-06-20 14:05:00|25958.9|25951.9|25956.4|25949.4|25961.4|25954.4|25951.4|25944.4|47
1655734200000|2022-06-20 14:10:00|25958.9|25951.9|25958.9|25951.9|25961.4|25954.4|25953.9|25946.9|36
1655734500000|2022-06-20 14:15:00|25961.4|25954.4|25966.4|25959.4|25971.4|25964.4|25951.4|25944.4|59
1655734800000|2022-06-20 14:20:00|25971.4|25964.4|25968.9|25961.9|25978.9|25971.9|25966.4|25959.4|68
1655735100000|2022-06-20 14:25:00|25971.4|25964.4|25971.4|25964.4|25976.4|25969.4|25968.9|25961.9|25
1655735400000|2022-06-20 14:30:00|25976.4|25969.4|25971.4|25964.4|25978.9|25971.9|25966.4|25959.4|30
1655735700000|2022-06-20 14:35:00|25968.9|25961.9|25958.9|25951.9|25971.4|25964.4|25958.9|25951.9|34
1655736000000|2022-06-20 14:40:00|25956.4|25949.4|25966.4|25959.4|25971.4|25964.4|25956.4|25949.4|17
1655736300000|2022-06-20 14:45:00|25968.9|25961.9|25971.4|25964.4|25971.4|25964.4|25966.4|25959.4|21
1655736600000|2022-06-20 14:50:00|25968.9|25961.9|25971.4|25964.4|25981.4|25974.4|25961.4|25954.4|64
1655736900000|2022-06-20 14:55:00|25966.4|25959.4|25971.4|25964.4|25981.4|25974.4|25966.4|25959.4|84
1655737200000|2022-06-20 15:00:00|25973.9|25966.9|25996.4|25989.4|26001.4|25994.4|25971.4|25964.4|195
1655737500000|2022-06-20 15:05:00|25993.9|25986.9|25991.4|25984.4|25996.4|25989.4|25986.4|25979.4|49
1655737800000|2022-06-20 15:10:00|25993.9|25986.9|25996.4|25989.4|26001.4|25994.4|25991.4|25984.4|440
1655738100000|2022-06-20 15:15:00|25998.9|25991.9|26006.4|25999.4|26006.4|25999.4|25998.9|25991.9|32
1655738400000|2022-06-20 15:20:00|26003.9|25996.9|26001.4|25994.4|26006.4|25999.4|25998.9|25991.9|49
1655738700000|2022-06-20 15:25:00|26006.4|25999.4|26006.4|25999.4|26011.4|26004.4|26001.4|25994.4|105
1655739000000|2022-06-20 15:30:00|26003.9|25996.9|26016.4|26009.4|26018.9|26011.9|26001.4|25994.4|125
1655739300000|2022-06-20 15:35:00|26013.9|26006.9|26011.4|26004.4|26018.9|26011.9|26011.4|26004.4|92
1655739600000|2022-06-20 15:40:00|26008.9|26001.9|26011.4|26004.4|26013.9|26006.9|26008.9|26001.9|9
1655739900000|2022-06-20 15:45:00|26013.9|26006.9|26031.4|26024.4|26031.4|26024.4|26013.9|26006.9|65
1655740200000|2022-06-20 15:50:00|26028.9|26021.9|26046.4|26039.4|26046.4|26039.4|26028.9|26021.9|59
1655740500000|2022-06-20 15:55:00|26043.9|26036.9|26046.4|26039.4|26071.4|26064.4|26043.9|26036.9|276
1655740800000|2022-06-20 16:00:00|26048.9|26041.9|26041.4|26034.4|26056.4|26049.4|26038.9|26031.9|35
1655741100000|2022-06-20 16:05:00|26038.9|26031.9|26056.4|26049.4|26056.4|26049.4|26038.9|26031.9|106
1655741400000|2022-06-20 16:10:00|26053.9|26046.9|26048.9|26041.9|26056.4|26049.4|26048.9|26041.9|36
1655741700000|2022-06-20 16:15:00|26051.4|26044.4|26051.4|26044.4|26051.4|26044.4|26046.4|26039.4|24
1655742000000|2022-06-20 16:20:00|26048.9|26041.9|26051.4|26044.4|26056.4|26049.4|26046.4|26039.4|225
1655742300000|2022-06-20 16:25:00|26046.4|26039.4|26036.4|26029.4|26046.4|26039.4|26033.9|26026.9|87
1655742600000|2022-06-20 16:30:00|26038.9|26031.9|26041.4|26034.4|26051.4|26044.4|26036.4|26029.4|164
1655742900000|2022-06-20 16:35:00|26043.9|26036.9|26031.4|26024.4|26043.9|26036.9|26028.9|26021.9|23
1655743200000|2022-06-20 16:40:00|26028.9|26021.9|26036.4|26029.4|26036.4|26029.4|26028.9|26021.9|76
1655743500000|2022-06-20 16:45:00|26038.9|26031.9|26051.4|26044.4|26051.4|26044.4|26031.4|26024.4|27
1655743800000|2022-06-20 16:50:00|26048.9|26041.9|26048.9|26041.9|26056.4|26049.4|26048.9|26041.9|52
1655744100000|2022-06-20 16:55:00|26046.4|26039.4|26047.9|26032.9|26051.4|26044.4|26041.4|26032.9|89
1655744400000|2022-06-20 17:00:00|26050.4|26035.4|26045.4|26030.4|26050.4|26035.4|26045.4|26030.4|5
1655744700000|2022-06-20 17:05:00|26040.4|26025.4|26040.4|26025.4|26042.9|26027.9|26040.4|26025.4|3
1655745000000|2022-06-20 17:10:00|26035.4|26020.4|26035.4|26020.4|26037.9|26022.9|26035.4|26020.4|5
1655745300000|2022-06-20 17:15:00|26037.9|26022.9|26035.4|26020.4|26037.9|26022.9|26035.4|26020.4|9
1655745600000|2022-06-20 17:20:00|26037.9|26022.9|26040.4|26025.4|26042.9|26027.9|26037.9|26022.9|7
1655745900000|2022-06-20 17:25:00|26042.9|26027.9|26042.9|26027.9|26045.4|26030.4|26040.4|26025.4|27
1655746200000|2022-06-20 17:30:00|26040.4|26025.4|26045.4|26030.4|26047.9|26032.9|26040.4|26025.4|14
1655746500000|2022-06-20 17:35:00|26047.9|26032.9|26047.9|26032.9|26047.9|26032.9|26045.4|26030.4|5
1655746800000|2022-06-20 17:40:00|26045.4|26030.4|26047.9|26032.9|26050.4|26035.4|26045.4|26030.4|1
1655747400000|2022-06-20 17:50:00|26050.4|26035.4|26050.4|26035.4|26050.4|26035.4|26050.4|26035.4|1
1655748000000|2022-06-20 18:00:00|||||||||1
1655748300000|2022-06-20 18:05:00|26045.4|26030.4|26047.9|26032.9|26047.9|26032.9|26045.4|26030.4|7
1655749200000|2022-06-20 18:20:00|26045.4|26030.4|26047.9|26032.9|26047.9|26032.9|26045.4|26030.4|0
1655749500000|2022-06-20 18:25:00|26050.4|26035.4|26047.9|26032.9|26050.4|26035.4|26045.4|26030.4|11
1655749800000|2022-06-20 18:30:00|26050.4|26035.4|26050.4|26035.4|26050.4|26035.4|26045.4|26030.4|4
1655750400000|2022-06-20 18:40:00|26052.9|26037.9|26050.4|26035.4|26052.9|26037.9|26050.4|26035.4|0
1655751300000|2022-06-20 18:55:00|26047.9|26032.9|26047.9|26032.9|26047.9|26032.9|26047.9|26032.9|3
1655751900000|2022-06-20 19:05:00|26045.4|26030.4|26045.4|26030.4|26045.4|26030.4|26045.4|26030.4|1
1655752200000|2022-06-20 19:10:00|26042.9|26027.9|26042.9|26027.9|26045.4|26030.4|26042.9|26027.9|8
1655752500000|2022-06-20 19:15:00|26045.4|26030.4|26042.9|26027.9|26045.4|26030.4|26042.9|26027.9|3
1655752800000|2022-06-20 19:20:00|26045.4|26030.4|26045.4|26030.4|26045.4|26030.4|26040.4|26025.4|5
1655753100000|2022-06-20 19:25:00|26042.9|26027.9|26042.9|26027.9|26045.4|26030.4|26040.4|26025.4|21
1655753400000|2022-06-20 19:30:00|26040.4|26025.4|26042.9|26027.9|26045.4|26030.4|26040.4|26025.4|3
1655753700000|2022-06-20 19:35:00|26040.4|26025.4|26040.4|26025.4|26040.4|26025.4|26037.9|26022.9|6
1655754000000|2022-06-20 19:40:00|26037.9|26022.9|26040.4|26025.4|26040.4|26025.4|26037.9|26022.9|6
1655754300000|2022-06-20 19:45:00|26037.9|26022.9|26037.9|26022.9|26037.9|26022.9|26037.9|26022.9|9
1655754600000|2022-06-20 19:50:00|26040.4|26025.4|26037.9|26022.9|26040.4|26025.4|26035.4|26020.4|12
1655754900000|2022-06-20 19:55:00|26040.4|26025.4|26042.9|26027.9|26045.4|26030.4|26037.9|26022.9|0
1655755200000|2022-06-20 20:00:00|26040.4|26025.4|26040.4|26025.4|26045.4|26030.4|26040.4|26025.4|10
1655755500000|2022-06-20 20:05:00|26042.9|26027.9|26040.4|26025.4|26045.4|26030.4|26040.4|26025.4|9
1655755800000|2022-06-20 20:10:00|26045.4|26030.4|26042.9|26027.9|26045.4|26030.4|26042.9|26027.9|2
1655756100000|2022-06-20 20:15:00|26045.4|26030.4|26042.9|26027.9|26045.4|26030.4|26042.9|26027.9|0
1655756700000|2022-06-20 20:25:00|26045.4|26030.4|26042.9|26027.9|26045.4|26030.4|26042.9|26027.9|4
1655757000000|2022-06-20 20:30:00|26045.4|26030.4|26032.9|26017.9|26045.4|26030.4|26030.4|26015.4|175
1655757300000|2022-06-20 20:35:00|26030.4|26015.4|26030.4|26015.4|26032.9|26017.9|26025.4|26010.4|17
1655757600000|2022-06-20 20:40:00|26032.9|26017.9|26032.9|26017.9|26032.9|26017.9|26030.4|26015.4|5
1655757900000|2022-06-20 20:45:00|26030.4|26015.4|25995.4|25980.4|26030.4|26015.4|25995.4|25980.4|9
1655758200000|2022-06-20 20:50:00|26000.4|25985.4|26035.4|26020.4|26035.4|26020.4|26000.4|25985.4|15
1655758500000|2022-06-20 20:55:00|26017.9|26002.9|26045.4|26030.4|26045.4|26030.4|26017.9|26002.9|40
1655758800000|2022-06-20 21:00:00|26042.9|26027.9|26030.4|26015.4|26052.9|26037.9|26027.9|26012.9|14
1655759100000|2022-06-20 21:05:00|26025.4|26010.4|26030.4|26015.4|26035.4|26020.4|26017.9|26002.9|3
1655759400000|2022-06-20 21:10:00|26032.9|26017.9|26032.9|26017.9|26032.9|26017.9|26032.9|26017.9|0
1655759700000|2022-06-20 21:15:00|26040.4|26010.4|26040.9|26010.9|26040.9|26010.9|26040.4|26010.4|8201
1655760000000|2022-06-20 21:20:00|26041.9|26011.9|26042.1|26012.1|26042.4|26012.4|26041.9|26011.9|0
1655760300000|2022-06-20 21:25:00|26041.6|26011.6|26041.6|26011.6|26041.6|26011.6|26041.6|26011.6|0
1655760600000|2022-06-20 21:30:00|26041.4|26011.4|26041.4|26011.4|26041.4|26011.4|26040.9|26010.9|0
1655760900000|2022-06-20 21:35:00|26041.6|26011.6|26041.6|26011.6|26041.6|26011.6|26041.6|26011.6|0
1655761200000|2022-06-20 21:40:00|26040.6|26010.6|26039.1|26009.1|26040.6|26010.6|26039.1|26009.1|0
1655761500000|2022-06-20 21:45:00|26038.8|26008.8|26038.8|26008.8|26038.8|26008.8|26038.8|26008.8|0
1655761800000|2022-06-20 21:50:00|26037.9|26007.9|26035.9|26005.9|26037.9|26007.9|26035.9|26005.9|0
1655762400000|2022-06-20 22:00:00|26031|26001|26037.9|26022.9|26062.9|26047.9|26031|26001|56
1655762700000|2022-06-20 22:05:00|26035.4|26020.4|26045.4|26030.4|26047.9|26032.9|26032.9|26017.9|11
1655763300000|2022-06-20 22:15:00|26047.9|26032.9|26042.9|26027.9|26047.9|26032.9|26037.9|26022.9|2
1655763600000|2022-06-20 22:20:00|26040.4|26025.4|26042.9|26027.9|26042.9|26027.9|26040.4|26025.4|0
1655763900000|2022-06-20 22:25:00|26040.4|26025.4|26042.9|26027.9|26042.9|26027.9|26040.4|26025.4|0
1655764200000|2022-06-20 22:30:00|26040.4|26025.4|26042.9|26027.9|26042.9|26027.9|26040.4|26025.4|0
1655764500000|2022-06-20 22:35:00|26040.4|26025.4|26030.4|26015.4|26040.4|26025.4|26027.9|26012.9|4
1655765100000|2022-06-20 22:45:00|26027.9|26012.9|26027.9|26012.9|26027.9|26012.9|26027.9|26012.9|0
1655765400000|2022-06-20 22:50:00|26022.9|26007.9|26022.9|26007.9|26022.9|26007.9|26022.9|26007.9|16
1655765700000|2022-06-20 22:55:00|26025.4|26010.4|26050.4|26035.4|26050.4|26035.4|26022.9|26007.9|8
1655766000000|2022-06-20 23:00:00|26047.9|26032.9|26060.4|26045.4|26060.4|26045.4|26047.9|26032.9|8
1655766300000|2022-06-20 23:05:00|26062.9|26047.9|26065.4|26050.4|26070.4|26055.4|26062.9|26047.9|23
1655766600000|2022-06-20 23:10:00|26062.9|26047.9|26062.9|26047.9|26065.4|26050.4|26055.4|26040.4|24
1655766900000|2022-06-20 23:15:00|26060.4|26045.4|26062.9|26047.9|26062.9|26047.9|26060.4|26045.4|9
1655767200000|2022-06-20 23:20:00|26060.4|26045.4|26057.9|26042.9|26062.9|26047.9|26055.4|26040.4|4
1655767500000|2022-06-20 23:25:00|26055.4|26040.4|26052.9|26037.9|26057.9|26042.9|26035.4|26020.4|40
1655767800000|2022-06-20 23:30:00|26057.9|26042.9|26046.4|26039.4|26066.4|26059.4|26046.4|26039.4|155
1655768100000|2022-06-20 23:35:00|26048.9|26041.9|26066.4|26059.4|26071.4|26064.4|26046.4|26039.4|124
1655768400000|2022-06-20 23:40:00|26071.4|26064.4|26113.9|26106.9|26116.4|26109.4|26066.4|26059.4|464
1655768700000|2022-06-20 23:45:00|26116.4|26109.4|26146.4|26139.4|26156.4|26149.4|26101.4|26094.4|707
1655769000000|2022-06-20 23:50:00|26143.9|26136.9|26151.4|26144.4|26166.4|26159.4|26136.4|26129.4|415
1655769300000|2022-06-20 23:55:00|26146.4|26139.4|26101.4|26094.4|26161.4|26154.4|26081.4|26074.4|571
1655769600000|2022-06-21 00:00:00|26096.4|26089.4|26113.9|26106.9|26156.4|26149.4|25986.4|25979.4|3254
1655769900000|2022-06-21 00:05:00|26116.4|26109.4|26093.9|26086.9|26136.4|26129.4|26051.4|26044.4|1099
1655770200000|2022-06-21 00:10:00|26096.4|26089.4|26051.4|26044.4|26106.4|26099.4|26021.4|26014.4|870
1655770500000|2022-06-21 00:15:00|26048.9|26041.9|26066.4|26059.4|26101.4|26094.4|26048.9|26041.9|828
1655770800000|2022-06-21 00:20:00|26063.9|26056.9|26113.9|26106.9|26128.9|26121.9|26041.4|26034.4|447
1655771100000|2022-06-21 00:25:00|26111.4|26104.4|26111.4|26104.4|26121.4|26114.4|26081.4|26074.4|494
1655771400000|2022-06-21 00:30:00|26108.9|26101.9|26141.4|26134.4|26161.4|26154.4|26096.4|26089.4|937
1655771700000|2022-06-21 00:35:00|26138.9|26131.9|26126.4|26119.4|26161.4|26154.4|26116.4|26109.4|840
1655772000000|2022-06-21 00:40:00|26128.9|26121.9|26091.4|26084.4|26151.4|26144.4|26091.4|26084.4|528
1655772300000|2022-06-21 00:45:00|26096.4|26089.4|26121.4|26114.4|26131.4|26124.4|26093.9|26086.9|373
1655772600000|2022-06-21 00:50:00|26118.9|26111.9|26156.4|26149.4|26161.4|26154.4|26116.4|26109.4|372
1655772900000|2022-06-21 00:55:00|26151.4|26144.4|26211.4|26204.4|26228.9|26221.9|26146.4|26139.4|930
1655773200000|2022-06-21 01:00:00|26208.9|26201.9|26183.9|26176.9|26221.4|26214.4|26173.9|26166.9|386
1655773500000|2022-06-21 01:05:00|26186.4|26179.4|26191.4|26184.4|26196.4|26189.4|26171.4|26164.4|345
1655773800000|2022-06-21 01:10:00|26193.9|26186.9|26211.4|26204.4|26211.4|26204.4|26191.4|26184.4|335
1655774100000|2022-06-21 01:15:00|26208.9|26201.9|26196.4|26189.4|26231.4|26224.4|26181.4|26174.4|494
1655774400000|2022-06-21 01:20:00|26198.9|26191.9|26211.4|26204.4|26226.4|26219.4|26196.4|26189.4|440
1655774700000|2022-06-21 01:25:00|26213.9|26206.9|26176.4|26169.4|26221.4|26214.4|26171.4|26164.4|474
1655775000000|2022-06-21 01:30:00|26173.9|26166.9|26166.4|26159.4|26176.4|26169.4|26118.9|26111.9|989
1655775300000|2022-06-21 01:35:00|26161.4|26154.4|26136.4|26129.4|26161.4|26154.4|26106.4|26099.4|556
1655775600000|2022-06-21 01:40:00|26133.9|26126.9|26123.9|26116.9|26141.4|26134.4|26098.9|26091.9|553
1655775900000|2022-06-21 01:45:00|26126.4|26119.4|26161.4|26154.4|26166.4|26159.4|26118.9|26111.9|473
1655776200000|2022-06-21 01:50:00|26166.4|26159.4|26206.4|26199.4|26211.4|26204.4|26161.4|26154.4|665
1655776500000|2022-06-21 01:55:00|26208.9|26201.9|26221.4|26214.4|26231.4|26224.4|26183.9|26176.9|787
1655776800000|2022-06-21 02:00:00|26226.4|26219.4|26248.9|26241.9|26271.4|26264.4|26226.4|26219.4|802
1655777100000|2022-06-21 02:05:00|26246.4|26239.4|26231.4|26224.4|26248.9|26241.9|26221.4|26214.4|420
1655777400000|2022-06-21 02:10:00|26233.9|26226.9|26226.4|26219.4|26236.4|26229.4|26216.4|26209.4|318
1655777700000|2022-06-21 02:15:00|26228.9|26221.9|26236.4|26229.4|26236.4|26229.4|26221.4|26214.4|240
1655778000000|2022-06-21 02:20:00|26231.4|26224.4|26211.5|26204.5|26246.4|26239.4|26206.5|26199.5|335
1655778300000|2022-06-21 02:25:00|26214|26207|26226.5|26219.5|26231.5|26224.5|26204|26197|366
1655778600000|2022-06-21 02:30:00|26221.5|26214.5|26234|26227|26244|26237|26211.5|26204.5|271
1655778900000|2022-06-21 02:35:00|26231.5|26224.5|26244|26237|26246.5|26239.5|26226.5|26219.5|243
1655779200000|2022-06-21 02:40:00|26246.5|26239.5|26226.5|26219.5|26246.5|26239.5|26226.5|26219.5|131
1655779500000|2022-06-21 02:45:00|26229|26222|26231.5|26224.5|26241.5|26234.5|26226.5|26219.5|72
1655779800000|2022-06-21 02:50:00|26236.5|26229.5|26244|26237|26246.5|26239.5|26229|26222|162
1655780100000|2022-06-21 02:55:00|26241.5|26234.5|26231.5|26224.5|26251.5|26244.5|26231.5|26224.5|223
1655780400000|2022-06-21 03:00:00|26229|26222|26246.5|26239.5|26246.5|26239.5|26226.5|26219.5|195
1655780700000|2022-06-21 03:05:00|26241.5|26234.5|26231.5|26224.5|26246.5|26239.5|26216.5|26209.5|179
1655781000000|2022-06-21 03:10:00|26229|26222|26256.5|26249.5|26261.5|26254.5|26216.5|26209.5|417
1655781300000|2022-06-21 03:15:00|26254|26247|26246.5|26239.5|26256.5|26249.5|26241.5|26234.5|176
1655781600000|2022-06-21 03:20:00|26249|26242|26251.5|26244.5|26256.5|26249.5|26246.5|26239.5|187
1655781900000|2022-06-21 03:25:00|26254|26247|26261.5|26254.5|26271.5|26264.5|26251.5|26244.5|401
1655782200000|2022-06-21 03:30:00|26264|26257|26281.5|26274.5|26281.5|26274.5|26254|26247|363
1655782500000|2022-06-21 03:35:00|26284|26277|26291.5|26284.5|26291.5|26284.5|26276.5|26269.5|341
1655782800000|2022-06-21 03:40:00|26294|26287|26306.5|26299.5|26311.5|26304.5|26281.5|26274.5|507
1655783100000|2022-06-21 03:45:00|26304|26297|26296.5|26289.5|26306.5|26299.5|26294|26287|284
1655783400000|2022-06-21 03:50:00|26299|26292|26306.5|26299.5|26311.5|26304.5|26296.5|26289.5|247
1655783700000|2022-06-21 03:55:00|26304|26297|26316.5|26309.5|26321.5|26314.5|26301.5|26294.5|261
1655784000000|2022-06-21 04:00:00|26319|26312|26331.5|26324.5|26336.5|26329.5|26316.5|26309.5|416
1655784300000|2022-06-21 04:05:00|26329|26322|26326.5|26319.5|26331.5|26324.5|26316.5|26309.5|323
1655784600000|2022-06-21 04:10:00|26329|26322|26321.5|26314.5|26331.5|26324.5|26321.5|26314.5|283
1655784900000|2022-06-21 04:15:00|26324|26317|26326.5|26319.5|26326.5|26319.5|26321.5|26314.5|183
1655785200000|2022-06-21 04:20:00|26324|26317|26346.5|26339.5|26346.5|26339.5|26321.5|26314.5|214
1655785500000|2022-06-21 04:25:00|26351.5|26344.5|26361.5|26354.5|26361.5|26354.5|26346.5|26339.5|558
1655785800000|2022-06-21 04:30:00|26366.5|26359.5|26376.5|26369.5|26386.5|26379.5|26366.5|26359.5|499
1655786100000|2022-06-21 04:35:00|26381.5|26374.5|26346.5|26339.5|26381.5|26374.5|26346.5|26339.5|514
1655786400000|2022-06-21 04:40:00|26341.5|26334.5|26369|26362|26371.5|26364.5|26341.5|26334.5|357
1655786700000|2022-06-21 04:45:00|26366.5|26359.5|26381.5|26374.5|26386.5|26379.5|26366.5|26359.5|295
1655787000000|2022-06-21 04:50:00|26384|26377|26411.5|26404.5|26411.5|26404.5|26381.5|26374.5|460
1655787300000|2022-06-21 04:55:00|26409|26402|26406.5|26399.5|26416.5|26409.5|26406.5|26399.5|493
1655787600000|2022-06-21 05:00:00|26409|26402|26416.5|26409.5|26421.5|26414.5|26406.5|26399.5|544
1655787900000|2022-06-21 05:05:00|26419|26412|26411.5|26404.5|26421.5|26414.5|26394|26387|449
1655788200000|2022-06-21 05:10:00|26416.5|26409.5|26401.5|26394.5|26421.5|26414.5|26396.5|26389.5|447
1655788500000|2022-06-21 05:15:00|26404|26397|26391.5|26384.5|26406.5|26399.5|26391.5|26384.5|328
1655788800000|2022-06-21 05:20:00|26386.5|26379.5|26396.5|26389.5|26396.5|26389.5|26386.5|26379.5|278
1655789100000|2022-06-21 05:25:00|26394|26387|26381.5|26374.5|26396.5|26389.5|26376.5|26369.5|334
1655789400000|2022-06-21 05:30:00|26376.5|26369.5|26311.5|26304.5|26386.5|26379.5|26291.5|26284.5|1804
1655789700000|2022-06-21 05:35:00|26306.5|26299.5|26306.5|26299.5|26309|26302|26286.5|26279.5|503
1655790000000|2022-06-21 05:40:00|26309|26302|26311.5|26304.5|26321.5|26314.5|26301.5|26294.5|384
1655790300000|2022-06-21 05:45:00|26316.5|26309.5|26296.5|26289.5|26321.5|26314.5|26291.5|26284.5|590
1655790600000|2022-06-21 05:50:00|26294|26287|26281.5|26274.5|26296.5|26289.5|26266.5|26259.5|842
1655790900000|2022-06-21 05:55:00|26276.5|26269.5|26256.5|26249.5|26276.5|26269.5|26241.5|26234.5|1869
1655791200000|2022-06-21 06:00:00|26251.5|26244.5|26249|26242|26296.5|26289.5|26224|26217|3246
1655791500000|2022-06-21 06:05:00|26251.5|26244.5|26306.5|26299.5|26306.5|26299.5|26236.5|26229.5|1193
1655791800000|2022-06-21 06:10:00|26304|26297|26284|26277|26306.5|26299.5|26284|26277|455
1655792100000|2022-06-21 06:15:00|26281.5|26274.5|26276.5|26269.5|26286.5|26279.5|26271.5|26264.5|459
1655792400000|2022-06-21 06:20:00|26271.5|26264.5|26271.5|26264.5|26276.5|26269.5|26266.5|26259.5|213
1655792700000|2022-06-21 06:25:00|26274|26267|26271.5|26264.5|26276.5|26269.5|26261.5|26254.5|40
1655793000000|2022-06-21 06:30:00|26269|26262|26261.5|26254.5|26271.5|26264.5|26256.5|26249.5|59
1655793300000|2022-06-21 06:35:00|26256.5|26249.5|26239|26232|26256.5|26249.5|26231.5|26224.5|100
1655793600000|2022-06-21 06:40:00|26241.5|26234.5|26251.5|26244.5|26251.5|26244.5|26241.5|26234.5|8
1655793900000|2022-06-21 06:45:00|26254|26247|26274|26267|26276.5|26269.5|26254|26247|38
1655794200000|2022-06-21 06:50:00|26276.5|26269.5|26294|26287|26296.5|26289.5|26276.5|26269.5|104
1655794500000|2022-06-21 06:55:00|26291.5|26284.5|26279|26272|26294|26287|26274|26267|90
1655794800000|2022-06-21 07:00:00|26276.5|26269.5|26281.5|26274.5|26286.5|26279.5|26271.5|26264.5|112
1655795100000|2022-06-21 07:05:00|26284|26277|26301.5|26294.5|26311.5|26304.5|26281.5|26274.5|292
1655795400000|2022-06-21 07:10:00|26304|26297|26336.5|26329.5|26339|26332|26304|26297|233
1655795700000|2022-06-21 07:15:00|26341.5|26334.5|26336.5|26329.5|26361.5|26354.5|26334|26327|241
1655796000000|2022-06-21 07:20:00|26334|26327|26341.5|26334.5|26346.5|26339.5|26324|26317|82
1655796300000|2022-06-21 07:25:00|26339|26332|26341.5|26334.5|26351.5|26344.5|26326.5|26319.5|276
1655796600000|2022-06-21 07:30:00|26339|26332|26361.5|26354.5|26376.5|26369.5|26339|26332|572
1655796900000|2022-06-21 07:35:00|26364|26357|26401.5|26394.5|26409|26402|26351.5|26344.5|490
1655797200000|2022-06-21 07:40:00|26399|26392|26411.5|26404.5|26416.5|26409.5|26396.5|26389.5|347
1655797500000|2022-06-21 07:45:00|26406.5|26399.5|26384|26377|26411.5|26404.5|26371.5|26364.5|211
1655797800000|2022-06-21 07:50:00|26386.5|26379.5|26401.5|26394.5|26416.5|26409.5|26379|26372|132
1655798100000|2022-06-21 07:55:00|26396.5|26389.5|26401.5|26394.5|26406.5|26399.5|26386.5|26379.5|81
1655798400000|2022-06-21 08:00:00|26399|26392|26434|26427|26436.5|26429.5|26396.5|26389.5|147
1655798700000|2022-06-21 08:05:00|26436.5|26429.5|26436.5|26429.5|26436.5|26429.5|26416.5|26409.5|134
1655799000000|2022-06-21 08:10:00|26439|26432|26436.5|26429.5|26446.5|26439.5|26431.5|26424.5|108
1655799300000|2022-06-21 08:15:00|26439|26432|26436.5|26429.5|26441.5|26434.5|26406.5|26399.5|142
1655799600000|2022-06-21 08:20:00|26434|26427|26431.5|26424.5|26436.5|26429.5|26411.5|26404.5|160
1655799900000|2022-06-21 08:25:00|26426.5|26419.5|26411.5|26404.5|26426.5|26419.5|26399|26392|171
1655800200000|2022-06-21 08:30:00|26414|26407|26426.5|26419.5|26441.5|26434.5|26411.5|26404.5|214
1655800500000|2022-06-21 08:35:00|26429|26422|26406.5|26399.5|26431.5|26424.5|26396.5|26389.5|109
1655800800000|2022-06-21 08:40:00|26404|26397|26424|26417|26426.5|26419.5|26386.5|26379.5|242
1655801100000|2022-06-21 08:45:00|26426.5|26419.5|26416.5|26409.5|26426.5|26419.5|26406.5|26399.5|75
1655801400000|2022-06-21 08:50:00|26419|26412|26421.5|26414.5|26421.5|26414.5|26411.5|26404.5|41
1655801700000|2022-06-21 08:55:00|26416.5|26409.5|26426.5|26419.5|26429|26422|26416.5|26409.5|85
1655802000000|2022-06-21 09:00:00|26431.5|26424.5|26431.5|26424.5|26431.5|26424.5|26421.5|26414.5|80
1655802300000|2022-06-21 09:05:00|26429|26422|26431.5|26424.5|26431.5|26424.5|26426.5|26419.5|70
1655802600000|2022-06-21 09:10:00|26436.5|26429.5|26416.5|26409.5|26436.5|26429.5|26411.5|26404.5|114
1655802900000|2022-06-21 09:15:00|26419|26412|26416.5|26409.5|26421.5|26414.5|26411.5|26404.5|61
1655803200000|2022-06-21 09:20:00|26419|26412|26411.5|26404.5|26421.5|26414.5|26406.5|26399.5|61
1655803500000|2022-06-21 09:25:00|26416.5|26409.5|26416.5|26409.5|26416.5|26409.5|26406.5|26399.5|52
1655803800000|2022-06-21 09:30:00|26414|26407|26421.5|26414.5|26421.5|26414.5|26411.5|26404.5|45
1655804100000|2022-06-21 09:35:00|26419|26412|26434|26427|26436.5|26429.5|26416.5|26409.5|51
1655804400000|2022-06-21 09:40:00|26431.5|26424.5|26431.5|26424.5|26436.5|26429.5|26426.5|26419.5|77
1655804700000|2022-06-21 09:45:00|26429|26422|26416.5|26409.5|26431.5|26424.5|26416.5|26409.5|101
1655805000000|2022-06-21 09:50:00|26411.5|26404.5|26396.5|26389.5|26416.5|26409.5|26386.5|26379.5|160
1655805300000|2022-06-21 09:55:00|26391.5|26384.5|26389|26382|26396.5|26389.5|26376.5|26369.5|88
1655805600000|2022-06-21 10:00:00|26386.5|26379.5|26371.5|26364.5|26396.5|26389.5|26371.5|26364.5|58
1655805900000|2022-06-21 10:05:00|26376.5|26369.5|26401.5|26394.5|26406.5|26399.5|26376.5|26369.5|162
1655806200000|2022-06-21 10:10:00|26399|26392|26391.5|26384.5|26401.5|26394.5|26376.5|26369.5|39
1655806500000|2022-06-21 10:15:00|26394|26387|26406.5|26399.5|26414|26407|26391.5|26384.5|99
1655806800000|2022-06-21 10:20:00|26409|26402|26406.5|26399.5|26416.5|26409.5|26401.5|26394.5|77
1655807100000|2022-06-21 10:25:00|26404|26397|26404|26397|26406.5|26399.5|26396.5|26389.5|35
1655807400000|2022-06-21 10:30:00|26401.5|26394.5|26411.5|26404.5|26421.5|26414.5|26401.5|26394.5|29
1655807700000|2022-06-21 10:35:00|26406.5|26399.5|26399|26392|26416.5|26409.5|26386.5|26379.5|83
1655808000000|2022-06-21 10:40:00|26401.5|26394.5|26406.5|26399.5|26409|26402|26394|26387|64
1655808300000|2022-06-21 10:45:00|26401.5|26394.5|26406.5|26399.5|26411.5|26404.5|26399|26392|24
1655808600000|2022-06-21 10:50:00|26404|26397|26409|26402|26411.5|26404.5|26401.5|26394.5|22
1655808900000|2022-06-21 10:55:00|26411.5|26404.5|26416.5|26409.5|26421.5|26414.5|26396.5|26389.5|163
1655809200000|2022-06-21 11:00:00|26411.5|26404.5|26409|26402|26416.5|26409.5|26406.5|26399.5|47
1655809500000|2022-06-21 11:05:00|26406.5|26399.5|26396.5|26389.5|26411.5|26404.5|26391.5|26384.5|50
1655809800000|2022-06-21 11:10:00|26394|26387|26406.5|26399.5|26406.5|26399.5|26391.5|26384.5|35
1655810100000|2022-06-21 11:15:00|26404|26397|26406.5|26399.5|26406.5|26399.5|26391.5|26384.5|48
1655810400000|2022-06-21 11:20:00|26401.5|26394.5|26401.5|26394.5|26406.5|26399.5|26391.5|26384.5|47
1655810700000|2022-06-21 11:25:00|26404|26397|26416.5|26409.5|26416.5|26409.5|26401.5|26394.5|76
1655811000000|2022-06-21 11:30:00|26414|26407|26411.5|26404.5|26416.5|26409.5|26406.5|26399.5|37
1655811300000|2022-06-21 11:35:00|26406.5|26399.5|26411.5|26404.5|26414|26407|26406.5|26399.5|28
1655811600000|2022-06-21 11:40:00|26409|26402|26411.5|26404.5|26416.5|26409.5|26406.5|26399.5|27
1655811900000|2022-06-21 11:45:00|26414|26407|26401.5|26394.5|26416.5|26409.5|26401.5|26394.5|154
1655812200000|2022-06-21 11:50:00|26406.5|26399.5|26376.5|26369.5|26411.5|26404.5|26371.5|26364.5|361
1655812500000|2022-06-21 11:55:00|26379|26372|26381.5|26374.5|26386.5|26379.5|26376.5|26369.5|92
1655812800000|2022-06-21 12:00:00|26376.5|26369.5|26391.5|26384.5|26394|26387|26371.5|26364.5|98
1655813100000|2022-06-21 12:05:00|26396.5|26389.5|26366.5|26359.5|26396.5|26389.5|26361.5|26354.5|323
1655813400000|2022-06-21 12:10:00|26364|26357|26386.5|26379.5|26386.5|26379.5|26361.5|26354.5|102
1655813700000|2022-06-21 12:15:00|26389|26382|26386.5|26379.5|26391.5|26384.5|26379|26372|29
1655814000000|2022-06-21 12:20:00|26384|26377|26381.5|26374.5|26396.5|26389.5|26376.5|26369.5|128
1655814300000|2022-06-21 12:25:00|26376.5|26369.5|26376.5|26369.5|26386.5|26379.5|26376.5|26369.5|92
1655814600000|2022-06-21 12:30:00|26379|26372|26379|26372|26386.5|26379.5|26371.5|26364.5|54
1655814900000|2022-06-21 12:35:00|26381.5|26374.5|26371.5|26364.5|26391.5|26384.5|26371.5|26364.5|60
1655815200000|2022-06-21 12:40:00|26374|26367|26371.5|26364.5|26379|26372|26366.5|26359.5|55
1655815500000|2022-06-21 12:45:00|26374|26367|26376.5|26369.5|26381.5|26374.5|26371.5|26364.5|79
1655815800000|2022-06-21 12:50:00|26379|26372|26376.5|26369.5|26381.5|26374.5|26371.5|26364.5|19
1655816100000|2022-06-21 12:55:00|26374|26367|26366.5|26359.5|26376.5|26369.5|26361.5|26354.5|101
1655816400000|2022-06-21 13:00:00|26364|26357|26391.5|26384.5|26391.5|26384.5|26361.5|26354.5|90
1655816700000|2022-06-21 13:05:00|26389|26382|26401.5|26394.5|26406.5|26399.5|26381.5|26374.5|121
1655817000000|2022-06-21 13:10:00|26396.5|26389.5|26401.5|26394.5|26401.5|26394.5|26386.5|26379.5|62
1655817300000|2022-06-21 13:15:00|26396.5|26389.5|26396.5|26389.5|26401.5|26394.5|26391.5|26384.5|61
1655817600000|2022-06-21 13:20:00|26394|26387|26406.5|26399.5|26411.5|26404.5|26391.5|26384.5|75
1655817900000|2022-06-21 13:25:00|26404|26397|26396.5|26389.5|26404|26397|26391.5|26384.5|96
1655818200000|2022-06-21 13:30:00|26401.5|26394.5|26394|26387|26411.5|26404.5|26384|26377|283
1655818500000|2022-06-21 13:35:00|26391.5|26384.5|26411.5|26404.5|26426.5|26419.5|26391.5|26384.5|260
1655818800000|2022-06-21 13:40:00|26406.5|26399.5|26426.5|26419.5|26436.5|26429.5|26406.5|26399.5|230
1655819100000|2022-06-21 13:45:00|26424|26417|26421.5|26414.5|26426.5|26419.5|26391.5|26384.5|241
1655819400000|2022-06-21 13:50:00|26419|26412|26436.5|26429.5|26436.5|26429.5|26411.5|26404.5|183
1655819700000|2022-06-21 13:55:00|26431.5|26424.5|26484|26477|26486.5|26479.5|26431.5|26424.5|457
1655820000000|2022-06-21 14:00:00|26481.5|26474.5|26491.5|26484.5|26496.5|26489.5|26464|26457|468
1655820300000|2022-06-21 14:05:00|26489|26482|26456.5|26449.5|26496.5|26489.5|26456.5|26449.5|148
1655820600000|2022-06-21 14:10:00|26459|26452|26484|26477|26491.5|26484.5|26451.5|26444.5|133
1655820900000|2022-06-21 14:15:00|26486.5|26479.5|26471.5|26464.5|26489|26482|26461.5|26454.5|71
1655821200000|2022-06-21 14:20:00|26466.5|26459.5|26486.5|26479.5|26491.5|26484.5|26461.5|26454.5|122
1655821500000|2022-06-21 14:25:00|26489|26482|26464|26457|26491.5|26484.5|26451.5|26444.5|187
1655821800000|2022-06-21 14:30:00|26466.5|26459.5|26461.5|26454.5|26486.5|26479.5|26456.5|26449.5|133
1655822100000|2022-06-21 14:35:00|26456.5|26449.5|26481.5|26474.5|26481.5|26474.5|26451.5|26444.5|100
1655822400000|2022-06-21 14:40:00|26479|26472|26471.5|26464.5|26491.5|26484.5|26461.5|26454.5|190
1655822700000|2022-06-21 14:45:00|26469|26462|26481.5|26474.5|26489|26482|26464|26457|41
1655823000000|2022-06-21 14:50:00|26484|26477|26489|26482|26491.5|26484.5|26481.5|26474.5|94
1655823300000|2022-06-21 14:55:00|26491.5|26484.5|26491.5|26484.5|26501.5|26494.5|26486.5|26479.5|88
1655823600000|2022-06-21 15:00:00|26494|26487|26494|26487|26501.5|26494.5|26481.5|26474.5|106
1655823900000|2022-06-21 15:05:00|26491.5|26484.5|26486.5|26479.5|26491.5|26484.5|26476.5|26469.5|88
1655824200000|2022-06-21 15:10:00|26484|26477|26476.5|26469.5|26486.5|26479.5|26466.5|26459.5|120
1655824500000|2022-06-21 15:15:00|26474|26467|26479|26472|26491.5|26484.5|26471.5|26464.5|112
1655824800000|2022-06-21 15:20:00|26481.5|26474.5|26456.5|26449.5|26486.5|26479.5|26451.5|26444.5|185
1655825100000|2022-06-21 15:25:00|26454|26447|26461.5|26454.5|26466.5|26459.5|26451.5|26444.5|114
1655825400000|2022-06-21 15:30:00|26459|26452|26476.5|26469.5|26476.5|26469.5|26456.5|26449.5|436
1655825700000|2022-06-21 15:35:00|26474|26467|26451.5|26444.5|26481.5|26474.5|26441.5|26434.5|459
1655826000000|2022-06-21 15:40:00|26449|26442|26446.5|26439.5|26461.5|26454.5|26431.5|26424.5|318
1655826300000|2022-06-21 15:45:00|26444|26437|26456.5|26449.5|26456.5|26449.5|26426.5|26419.5|151
1655826600000|2022-06-21 15:50:00|26454|26447|26439|26432|26456.5|26449.5|26436.5|26429.5|73
1655826900000|2022-06-21 15:55:00|26436.5|26429.5|26431.5|26424.5|26449|26442|26431.5|26424.5|60
1655827200000|2022-06-21 16:00:00|26434|26427|26436.5|26429.5|26451.5|26444.5|26431.5|26424.5|56
1655827500000|2022-06-21 16:05:00|26431.5|26424.5|26431.5|26424.5|26441.5|26434.5|26426.5|26419.5|61
1655827800000|2022-06-21 16:10:00|26436.5|26429.5|26441.5|26434.5|26444|26437|26421.5|26414.5|52
1655828100000|2022-06-21 16:15:00|26444|26437|26451.5|26444.5|26451.5|26444.5|26436.5|26429.5|58
1655828400000|2022-06-21 16:20:00|26449|26442|26454|26447|26459|26452|26441.5|26434.5|62
1655828700000|2022-06-21 16:25:00|26451.5|26444.5|26456.5|26449.5|26464|26457|26446.5|26439.5|77
1655829000000|2022-06-21 16:30:00|26451.5|26444.5|26466.5|26459.5|26471.5|26464.5|26449|26442|71
1655829300000|2022-06-21 16:35:00|26469|26462|26474|26467|26481.5|26474.5|26466.5|26459.5|38
1655829600000|2022-06-21 16:40:00|26476.5|26469.5|26481.5|26474.5|26481.5|26474.5|26461.5|26454.5|26
1655829900000|2022-06-21 16:45:00|26479|26472|26476.5|26469.5|26481.5|26474.5|26471.5|26464.5|42
1655830200000|2022-06-21 16:50:00|26479|26472|26486.5|26479.5|26486.5|26479.5|26471.5|26464.5|37
1655830500000|2022-06-21 16:55:00|26484|26477|26496.5|26489.5|26496.5|26489.5|26481.5|26474.5|49
1655830800000|2022-06-21 17:00:00|26494|26487|26491.5|26484.5|26501.5|26494.5|26486.5|26479.5|89
1655831100000|2022-06-21 17:05:00|26494|26487|26486.5|26479.5|26496.5|26489.5|26479|26472|58
1655831400000|2022-06-21 17:10:00|26489|26482|26506.5|26499.5|26506.5|26499.5|26486.5|26479.5|103
1655831700000|2022-06-21 17:15:00|26504|26497|26496.5|26489.5|26506.5|26499.5|26491.5|26484.5|31
1655832000000|2022-06-21 17:20:00|26494|26487|26491.5|26484.5|26496.5|26489.5|26484|26477|39
1655832300000|2022-06-21 17:25:00|26486.5|26479.5|26471.5|26464.5|26486.5|26479.5|26471.5|26464.5|70
1655832600000|2022-06-21 17:30:00|26474|26467|26484|26477|26486.5|26479.5|26471.5|26464.5|55
1655832900000|2022-06-21 17:35:00|26486.5|26479.5|26471.5|26464.5|26486.5|26479.5|26466.5|26459.5|50
1655833200000|2022-06-21 17:40:00|26469|26462|26474|26467|26476.5|26469.5|26456.5|26449.5|190
1655833500000|2022-06-21 17:45:00|26476.5|26469.5|26474|26467|26476.5|26469.5|26461.5|26454.5|32
1655833800000|2022-06-21 17:50:00|26471.5|26464.5|26461.5|26454.5|26476.5|26469.5|26461.5|26454.5|20
1655834100000|2022-06-21 17:55:00|26459|26452|26461.5|26454.5|26466.5|26459.5|26456.5|26449.5|72
1655834400000|2022-06-21 18:00:00|26459|26452|26454|26447|26461.5|26454.5|26446.5|26439.5|75
1655834700000|2022-06-21 18:05:00|26451.5|26444.5|26461.5|26454.5|26466.5|26459.5|26451.5|26444.5|51
1655835000000|2022-06-21 18:10:00|26464|26457|26456.5|26449.5|26471.5|26464.5|26456.5|26449.5|38
1655835300000|2022-06-21 18:15:00|26461.5|26454.5|26471.5|26464.5|26476.5|26469.5|26456.5|26449.5|65
1655835600000|2022-06-21 18:20:00|26469|26462|26471.5|26464.5|26481.5|26474.5|26466.5|26459.5|37
1655835900000|2022-06-21 18:25:00|26469|26462|26479|26472|26481.5|26474.5|26466.5|26459.5|27
1655836200000|2022-06-21 18:30:00|26481.5|26474.5|26486.5|26479.5|26486.5|26479.5|26471.5|26464.5|63
1655836500000|2022-06-21 18:35:00|26481.5|26474.5|26466.5|26459.5|26486.5|26479.5|26461.5|26454.5|71
1655836800000|2022-06-21 18:40:00|26464|26457|26481.5|26474.5|26486.5|26479.5|26461.5|26454.5|168
1655837100000|2022-06-21 18:45:00|26484|26477|26471.5|26464.5|26486.5|26479.5|26466.5|26459.5|74
1655837400000|2022-06-21 18:50:00|26469|26462|26506.5|26499.5|26506.5|26499.5|26469|26462|138
1655837700000|2022-06-21 18:55:00|26509|26502|26509|26502|26511.5|26504.5|26501.5|26494.5|80
1655838000000|2022-06-21 19:00:00|26511.5|26504.5|26516.5|26509.5|26526.5|26519.5|26504|26497|193
1655838300000|2022-06-21 19:05:00|26519|26512|26526.5|26519.5|26526.5|26519.5|26511.5|26504.5|68
1655838600000|2022-06-21 19:10:00|26524|26517|26529|26522|26531.5|26524.5|26519|26512|83
1655838900000|2022-06-21 19:15:00|26526.5|26519.5|26516.5|26509.5|26531.5|26524.5|26511.5|26504.5|72
1655839200000|2022-06-21 19:20:00|26514|26507|26521.5|26514.5|26526.5|26519.5|26511.5|26504.5|94
1655839500000|2022-06-21 19:25:00|26519|26512|26521.5|26514.5|26521.5|26514.5|26504|26497|78
1655839800000|2022-06-21 19:30:00|26526.5|26519.5|26524|26517|26531.5|26524.5|26516.5|26509.5|120
1655840100000|2022-06-21 19:35:00|26521.5|26514.5|26511.5|26504.5|26524|26517|26506.5|26499.5|86
1655840400000|2022-06-21 19:40:00|26514|26507|26516.5|26509.5|26516.5|26509.5|26501.5|26494.5|119
1655840700000|2022-06-21 19:45:00|26511.5|26504.5|26511.5|26504.5|26521.5|26514.5|26506.5|26499.5|102
1655841000000|2022-06-21 19:50:00|26521.5|26514.5|26526.5|26519.5|26531.5|26524.5|26511.5|26504.5|325
1655841300000|2022-06-21 19:55:00|26521.5|26514.5|26496.5|26489.5|26526.5|26519.5|26486.5|26479.5|379
1655841600000|2022-06-21 20:00:00|26494|26487|26511.5|26504.5|26511.5|26504.5|26491.5|26484.5|111
1655841900000|2022-06-21 20:05:00|26514|26507|26521.5|26514.5|26526.5|26519.5|26511.5|26504.5|33
1655842200000|2022-06-21 20:10:00|26524|26517|26521.5|26514.5|26526.5|26519.5|26521.5|26514.5|16
1655842500000|2022-06-21 20:15:00|26524|26517|26521.5|26514.5|26526.5|26519.5|26521.5|26514.5|6
1655842800000|2022-06-21 20:20:00|26524|26517|26521.5|26514.5|26526.5|26519.5|26521.5|26514.5|5
1655843100000|2022-06-21 20:25:00|26524|26517|26519|26512|26526.5|26519.5|26516.5|26509.5|10
1655843400000|2022-06-21 20:30:00|26516.5|26509.5|26521.5|26514.5|26521.5|26514.5|26516.5|26509.5|5
1655843700000|2022-06-21 20:35:00|26524|26517|26524|26517|26526.5|26519.5|26524|26517|12
1655844000000|2022-06-21 20:40:00|26526.5|26519.5|26524|26517|26526.5|26519.5|26524|26517|1
1655844300000|2022-06-21 20:45:00|26526.5|26519.5|26529|26522|26531.5|26524.5|26526.5|26519.5|30
1655844600000|2022-06-21 20:50:00|26531.5|26524.5|26529|26522|26531.5|26524.5|26526.5|26519.5|13
1655844900000|2022-06-21 20:55:00|26526.5|26519.5|26543|26528|26543|26529.5|26524|26517|26
1655845200000|2022-06-21 21:00:00|26540.5|26525.5|26523|26508|26540.5|26525.5|26505.5|26490.5|0
1655845800000|2022-06-21 21:10:00|26525.5|26510.5|26523|26508|26525.5|26510.5|26523|26508|0
1655846100000|2022-06-21 21:15:00|26532.6|26502.6|26536.4|26506.4|26539.4|26509.4|26532.6|26502.6|33615
1655846400000|2022-06-21 21:20:00|26537.1|26507.1|26531.6|26501.6|26537.8|26507.8|26530|26500|0
1655846700000|2022-06-21 21:25:00|26531.4|26501.4|26533.8|26503.8|26534|26504|26531.4|26501.4|0
1655847000000|2022-06-21 21:30:00|26533.2|26503.2|26532.4|26502.4|26538|26508|26531.3|26501.3|0
1655847300000|2022-06-21 21:35:00|26532.6|26502.6|26532.2|26502.2|26532.8|26502.8|26531.7|26501.7|0
1655847600000|2022-06-21 21:40:00|26532.5|26502.5|26532.7|26502.7|26533.1|26503.1|26532|26502|0
1655847900000|2022-06-21 21:45:00|26532.8|26502.8|26535.3|26505.3|26536.6|26506.6|26522.8|26492.8|0
1655848200000|2022-06-21 21:50:00|26536.6|26506.6|26535.7|26505.7|26536.6|26506.6|26528.6|26498.6|0
1655848500000|2022-06-21 21:55:00|26535.9|26505.9|26532.8|26502.8|26535.9|26505.9|26529.4|26499.4|0
1655848800000|2022-06-21 22:00:00|26525.5|26495.5|26500.5|26485.5|26530.5|26515.5|26500.5|26485.5|5
1655849100000|2022-06-21 22:05:00|26503|26488|26500.5|26485.5|26503|26488|26500.5|26485.5|0
1655849400000|2022-06-21 22:10:00|26510.5|26495.5|26510.5|26495.5|26510.5|26495.5|26510.5|26495.5|4
1655849700000|2022-06-21 22:15:00|26508|26493|26513|26498|26513|26498|26505.5|26490.5|18
1655850000000|2022-06-21 22:20:00|26510.5|26495.5|26525.5|26510.5|26525.5|26510.5|26510.5|26495.5|19
1655850300000|2022-06-21 22:25:00|26530.5|26515.5|26533|26518|26540.5|26525.5|26528|26513|35
1655850600000|2022-06-21 22:30:00|26530.5|26515.5|26530.5|26515.5|26530.5|26515.5|26530.5|26515.5|2
1655850900000|2022-06-21 22:35:00|26533|26518|26508|26493|26533|26518|26505.5|26490.5|7
1655851200000|2022-06-21 22:40:00|||||||||1
1655851500000|2022-06-21 22:45:00|26515.5|26500.5|26523|26508|26523|26508|26515.5|26500.5|15
1655851800000|2022-06-21 22:50:00|26525.5|26510.5|26525.5|26510.5|26525.5|26510.5|26525.5|26510.5|5
1655852100000|2022-06-21 22:55:00|||||||||4
1655852400000|2022-06-21 23:00:00|26528|26513|26533|26518|26535.5|26520.5|26528|26513|6
1655852700000|2022-06-21 23:05:00|26530.5|26515.5|26523|26508|26530.5|26515.5|26523|26508|0
1655853000000|2022-06-21 23:10:00|26520.5|26505.5|26513|26498|26520.5|26505.5|26513|26498|1
1655853300000|2022-06-21 23:15:00|26510.5|26495.5|26500.5|26485.5|26510.5|26495.5|26500.5|26485.5|24
1655853600000|2022-06-21 23:20:00|26498|26483|26508|26493|26508|26493|26490.5|26475.5|19
1655853900000|2022-06-21 23:25:00|26510.5|26495.5|26493|26478|26513|26498|26493|26478|86
1655854200000|2022-06-21 23:30:00|26495.5|26480.5|26481.5|26474.5|26501.5|26494.5|26466.5|26459.5|16883
1655854500000|2022-06-21 23:35:00|26484|26477|26471.5|26464.5|26484|26477|26466.5|26459.5|114
1655854800000|2022-06-21 23:40:00|26469|26462|26426.5|26419.5|26471.5|26464.5|26424|26417|341
1655855100000|2022-06-21 23:45:00|26424|26417|26456.5|26449.5|26476.5|26469.5|26409|26402|717
1655855400000|2022-06-21 23:50:00|26451.5|26444.5|26456.5|26449.5|26461.5|26454.5|26439|26432|303
1655855700000|2022-06-21 23:55:00|26454|26447|26441.5|26434.5|26456.5|26449.5|26436.5|26429.5|241
1655856000000|2022-06-22 00:00:00|26446.5|26439.5|26379|26372|26451.5|26444.5|26344|26337|1951
1655856300000|2022-06-22 00:05:00|26381.5|26374.5|26306.5|26299.5|26391.5|26384.5|26301.5|26294.5|1107
1655856600000|2022-06-22 00:10:00|26301.5|26294.5|26261.5|26254.5|26326.5|26319.5|26251.5|26244.5|1407
1655856900000|2022-06-22 00:15:00|26266.5|26259.5|26301.5|26294.5|26316.5|26309.5|26246.5|26239.5|1166
1655857200000|2022-06-22 00:20:00|26299|26292|26291.5|26284.5|26341.5|26334.5|26291.5|26284.5|660
1655857500000|2022-06-22 00:25:00|26294|26287|26301.5|26294.5|26326.5|26319.5|26286.5|26279.5|575
1655857800000|2022-06-22 00:30:00|26306.5|26299.5|26236.5|26229.5|26326.5|26319.5|26236.5|26229.5|735
1655858100000|2022-06-22 00:35:00|26239|26232|26281.5|26274.5|26281.5|26274.5|26236.5|26229.5|654
1655858400000|2022-06-22 00:40:00|26276.5|26269.5|26281.5|26274.5|26286.5|26279.5|26266.5|26259.5|299
1655858700000|2022-06-22 00:45:00|26276.5|26269.5|26256.5|26249.5|26281.5|26274.5|26246.5|26239.5|509
1655859000000|2022-06-22 00:50:00|26261.5|26254.5|26261.5|26254.5|26271.5|26264.5|26241.5|26234.5|247
1655859300000|2022-06-22 00:55:00|26259|26252|26266.5|26259.5|26276.5|26269.5|26251.5|26244.5|266
1655859600000|2022-06-22 01:00:00|26269|26262|26226.5|26219.5|26269|26262|26221.5|26214.5|485
1655859900000|2022-06-22 01:05:00|26231.5|26224.5|26259|26252|26271.5|26264.5|26226.5|26219.5|444
1655860200000|2022-06-22 01:10:00|26261.5|26254.5|26276.5|26269.5|26286.5|26279.5|26241.5|26234.5|479
1655860500000|2022-06-22 01:15:00|26274|26267|26301.5|26294.5|26311.5|26304.5|26261.5|26254.5|471
1655860800000|2022-06-22 01:20:00|26304|26297|26306.5|26299.5|26329|26322|26301.5|26294.5|371
1655861100000|2022-06-22 01:25:00|26311.5|26304.5|26301.5|26294.5|26331.5|26324.5|26301.5|26294.5|274
1655861400000|2022-06-22 01:30:00|26296.5|26289.5|26271.6|26264.6|26316.5|26309.5|26271.6|26264.6|555
1655861700000|2022-06-22 01:35:00|26266.6|26259.6|26226.6|26219.6|26271.6|26264.6|26216.6|26209.6|607
1655862000000|2022-06-22 01:40:00|26221.6|26214.6|26156.6|26149.6|26236.6|26229.6|26146.6|26139.6|984
1655862300000|2022-06-22 01:45:00|26151.6|26144.6|26221.6|26214.6|26231.6|26224.6|26151.6|26144.6|499
1655862600000|2022-06-22 01:50:00|26219.1|26212.1|26216.6|26209.6|26241.6|26234.6|26201.6|26194.6|350
1655862900000|2022-06-22 01:55:00|26211.6|26204.6|26236.6|26229.6|26244.1|26237.1|26204.1|26197.1|397
1655863200000|2022-06-22 02:00:00|26234.1|26227.1|26261.6|26254.6|26266.6|26259.6|26231.6|26224.6|320
1655863500000|2022-06-22 02:05:00|26259.1|26252.1|26246.6|26239.6|26271.6|26264.6|26244.1|26237.1|263
1655863800000|2022-06-22 02:10:00|26244.1|26237.1|26266.6|26259.6|26281.6|26274.6|26244.1|26237.1|223
1655864100000|2022-06-22 02:15:00|26269.1|26262.1|26246.6|26239.6|26276.6|26269.6|26241.6|26234.6|155
1655864400000|2022-06-22 02:20:00|26244.1|26237.1|26244.1|26237.1|26256.6|26249.6|26234.1|26227.1|190
1655864700000|2022-06-22 02:25:00|26246.6|26239.6|26251.6|26244.6|26251.6|26244.6|26236.6|26229.6|207
1655865000000|2022-06-22 02:30:00|26246.6|26239.6|26261.6|26254.6|26261.6|26254.6|26246.6|26239.6|262
1655865300000|2022-06-22 02:35:00|26266.6|26259.6|26251.6|26244.6|26276.6|26269.6|26246.6|26239.6|177
1655865600000|2022-06-22 02:40:00|26249.1|26242.1|26224.1|26217.1|26256.6|26249.6|26221.6|26214.6|356
1655865900000|2022-06-22 02:45:00|26221.6|26214.6|26216.6|26209.6|26241.6|26234.6|26216.6|26209.6|205
1655866200000|2022-06-22 02:50:00|26219.1|26212.1|26221.6|26214.6|26226.6|26219.6|26206.6|26199.6|278
1655866500000|2022-06-22 02:55:00|26219.1|26212.1|26186.6|26179.6|26229.1|26222.1|26181.6|26174.6|299
1655866800000|2022-06-22 03:00:00|26191.6|26184.6|26191.6|26184.6|26211.6|26204.6|26186.6|26179.6|276
1655867100000|2022-06-22 03:05:00|26194.1|26187.1|26176.6|26169.6|26201.6|26194.6|26171.6|26164.6|277
1655867400000|2022-06-22 03:10:00|26181.6|26174.6|26186.6|26179.6|26191.6|26184.6|26161.6|26154.6|215
1655867700000|2022-06-22 03:15:00|26189.1|26182.1|26191.6|26184.6|26201.6|26194.6|26176.6|26169.6|214
1655868000000|2022-06-22 03:20:00|26189.1|26182.1|26206.6|26199.6|26211.6|26204.6|26186.6|26179.6|162
1655868300000|2022-06-22 03:25:00|26209.1|26202.1|26211.6|26204.6|26216.6|26209.6|26206.6|26199.6|190
1655868600000|2022-06-22 03:30:00|26201.6|26194.6|26181.6|26174.6|26206.6|26199.6|26176.6|26169.6|395
1655868900000|2022-06-22 03:35:00|26179.1|26172.1|26176.6|26169.6|26181.6|26174.6|26141.6|26134.6|425
1655869200000|2022-06-22 03:40:00|26179.1|26172.1|26196.6|26189.6|26201.6|26194.6|26176.6|26169.6|234
1655869500000|2022-06-22 03:45:00|26199.1|26192.1|26216.6|26209.6|26216.6|26209.6|26199.1|26192.1|215
1655869800000|2022-06-22 03:50:00|26219.1|26212.1|26201.6|26194.6|26226.6|26219.6|26194.1|26187.1|256
1655870100000|2022-06-22 03:55:00|26199.1|26192.1|26226.6|26219.6|26231.6|26224.6|26199.1|26192.1|225
1655870400000|2022-06-22 04:00:00|26224.1|26217.1|26206.6|26199.6|26226.6|26219.6|26196.6|26189.6|388
1655870700000|2022-06-22 04:05:00|26204.1|26197.1|26206.6|26199.6|26221.6|26214.6|26204.1|26197.1|191
1655871000000|2022-06-22 04:10:00|26201.6|26194.6|26201.6|26194.6|26204.1|26197.1|26176.6|26169.6|227
1655871300000|2022-06-22 04:15:00|26206.6|26199.6|26201.6|26194.6|26206.6|26199.6|26196.6|26189.6|130
1655871600000|2022-06-22 04:20:00|26196.6|26189.6|26211.6|26204.6|26221.6|26214.6|26196.6|26189.6|141
1655871900000|2022-06-22 04:25:00|26216.6|26209.6|26216.6|26209.6|26221.6|26214.6|26209.1|26202.1|77
1655872200000|2022-06-22 04:30:00|26219.1|26212.1|26226.6|26219.6|26231.6|26224.6|26216.6|26209.6|187
1655872500000|2022-06-22 04:35:00|26221.6|26214.6|26231.6|26224.6|26231.6|26224.6|26216.6|26209.6|107
1655872800000|2022-06-22 04:40:00|26226.6|26219.6|26231.6|26224.6|26231.6|26224.6|26221.6|26214.6|149
1655873100000|2022-06-22 04:45:00|26234.1|26227.1|26239.1|26232.1|26251.6|26244.6|26231.6|26224.6|348
1655873400000|2022-06-22 04:50:00|26241.6|26234.6|26216.6|26209.6|26246.6|26239.6|26211.6|26204.6|263
1655873700000|2022-06-22 04:55:00|26219.1|26212.1|26231.6|26224.6|26236.6|26229.6|26219.1|26212.1|124
1655874000000|2022-06-22 05:00:00|26234.1|26227.1|26241.6|26234.6|26251.6|26244.6|26221.6|26214.6|228
1655874300000|2022-06-22 05:05:00|26246.6|26239.6|26251.6|26244.6|26251.6|26244.6|26241.6|26234.6|201
1655874600000|2022-06-22 05:10:00|26249.1|26242.1|26216.6|26209.6|26251.6|26244.6|26216.6|26209.6|223
1655874900000|2022-06-22 05:15:00|26221.6|26214.6|26226.6|26219.6|26236.6|26229.6|26219.1|26212.1|152
1655875200000|2022-06-22 05:20:00|26224.1|26217.1|26231.6|26224.6|26239.1|26232.1|26216.6|26209.6|284
1655875500000|2022-06-22 05:25:00|26229.1|26222.1|26226.6|26219.6|26236.6|26229.6|26221.6|26214.6|201
1655875800000|2022-06-22 05:30:00|26229.1|26222.1|26221.6|26214.6|26231.6|26224.6|26221.6|26214.6|186
1655876100000|2022-06-22 05:35:00|26219.1|26212.1|26201.6|26194.6|26221.6|26214.6|26201.6|26194.6|428
1655876400000|2022-06-22 05:40:00|26206.6|26199.6|26196.6|26189.6|26211.6|26204.6|26194.1|26187.1|242
1655876700000|2022-06-22 05:45:00|26199.1|26192.1|26201.6|26194.6|26201.6|26194.6|26191.6|26184.6|248
1655877000000|2022-06-22 05:50:00|26206.6|26199.6|26176.6|26169.6|26206.6|26199.6|26161.6|26154.6|578
1655877300000|2022-06-22 05:55:00|26171.6|26164.6|26171.6|26164.6|26196.6|26189.6|26166.6|26159.6|1171
1655877600000|2022-06-22 06:00:00|26166.6|26159.6|26166.6|26159.6|26196.6|26189.6|26161.6|26154.6|1826
1655877900000|2022-06-22 06:05:00|26169.1|26162.1|26179.1|26172.1|26199.1|26192.1|26166.6|26159.6|629
1655878200000|2022-06-22 06:10:00|26176.6|26169.6|26141.6|26134.6|26186.6|26179.6|26141.6|26134.6|434
1655878500000|2022-06-22 06:15:00|26146.6|26139.6|26141.6|26134.6|26161.6|26154.6|26131.6|26124.6|447
1655878800000|2022-06-22 06:20:00|26136.6|26129.6|26159.1|26152.1|26161.6|26154.6|26136.6|26129.6|460
1655879100000|2022-06-22 06:25:00|26161.6|26154.6|26176.6|26169.6|26181.6|26174.6|26156.6|26149.6|221
1655879400000|2022-06-22 06:30:00|26179.1|26172.1|26181.6|26174.6|26186.6|26179.6|26166.6|26159.6|194
1655879700000|2022-06-22 06:35:00|26184.1|26177.1|26176.6|26169.6|26184.1|26177.1|26161.6|26154.6|95
1655880000000|2022-06-22 06:40:00|26179.1|26172.1|26179.1|26172.1|26181.6|26174.6|26174.1|26167.1|16
1655880300000|2022-06-22 06:45:00|26181.6|26174.6|26186.6|26179.6|26189.1|26182.1|26176.6|26169.6|17
1655880600000|2022-06-22 06:50:00|26181.6|26174.6|26181.6|26174.6|26194.1|26187.1|26176.6|26169.6|37
1655880900000|2022-06-22 06:55:00|26184.1|26177.1|26184.1|26177.1|26184.1|26177.1|26169.1|26162.1|101
1655881200000|2022-06-22 07:00:00|26179.1|26172.1|26124.1|26117.1|26181.6|26174.6|26121.6|26114.6|298
1655881500000|2022-06-22 07:05:00|26121.6|26114.6|26069.1|26062.1|26121.6|26114.6|26046.6|26039.6|846
1655881800000|2022-06-22 07:10:00|26066.6|26059.6|26091.6|26084.6|26096.6|26089.6|26041.6|26034.6|377
1655882100000|2022-06-22 07:15:00|26096.6|26089.6|26091.6|26084.6|26111.6|26104.6|26076.6|26069.6|140
1655882400000|2022-06-22 07:20:00|26084.1|26077.1|26064.1|26057.1|26091.6|26084.6|26041.6|26034.6|177
1655882700000|2022-06-22 07:25:00|26061.6|26054.6|26059.1|26052.1|26086.6|26079.6|26056.6|26049.6|269
1655883000000|2022-06-22 07:30:00|26056.6|26049.6|26091.6|26084.6|26106.6|26099.6|26034.1|26027.1|681
1655883300000|2022-06-22 07:35:00|26094.1|26087.1|26071.6|26064.6|26096.6|26089.6|26061.6|26054.6|125
1655883600000|2022-06-22 07:40:00|26076.6|26069.6|26054.1|26047.1|26086.6|26079.6|26054.1|26047.1|134
1655883900000|2022-06-22 07:45:00|26056.6|26049.6|26046.6|26039.6|26066.6|26059.6|26031.6|26024.6|222
1655884200000|2022-06-22 07:50:00|26041.6|26034.6|26046.6|26039.6|26056.6|26049.6|26026.6|26019.6|107
1655884500000|2022-06-22 07:55:00|26041.6|26034.6|26051.6|26044.6|26061.6|26054.6|26036.6|26029.6|94
1655884800000|2022-06-22 08:00:00|26054.1|26047.1|26029.1|26022.1|26071.6|26064.6|26016.6|26009.6|186
1655885100000|2022-06-22 08:05:00|26026.6|26019.6|26026.6|26019.6|26031.6|26024.6|25991.6|25984.6|197
1655885400000|2022-06-22 08:10:00|26021.6|26014.6|26041.6|26034.6|26061.6|26054.6|26021.6|26014.6|221
1655885700000|2022-06-22 08:15:00|26036.6|26029.6|26041.6|26034.6|26061.6|26054.6|26029.1|26022.1|97
1655886000000|2022-06-22 08:20:00|26044.1|26037.1|26041.6|26034.6|26056.6|26049.6|26026.6|26019.6|94
1655886300000|2022-06-22 08:25:00|26044.1|26037.1|26041.6|26034.6|26051.6|26044.6|26026.6|26019.6|151
1655886600000|2022-06-22 08:30:00|26036.6|26029.6|26064.1|26057.1|26066.6|26059.6|26031.6|26024.6|112
1655886900000|2022-06-22 08:35:00|26066.6|26059.6|26064.1|26057.1|26086.6|26079.6|26056.6|26049.6|120
1655887200000|2022-06-22 08:40:00|26066.6|26059.6|26051.6|26044.6|26071.6|26064.6|26046.6|26039.6|63
1655887500000|2022-06-22 08:45:00|26054.1|26047.1|26036.6|26029.6|26056.6|26049.6|26026.6|26019.6|56
1655887800000|2022-06-22 08:50:00|26034.1|26027.1|26054.1|26047.1|26061.6|26054.6|26031.6|26024.6|83
1655888100000|2022-06-22 08:55:00|26056.6|26049.6|26056.6|26049.6|26064.1|26057.1|26046.6|26039.6|42
1655888400000|2022-06-22 09:00:00|26061.6|26054.6|26071.6|26064.6|26081.6|26074.6|26056.6|26049.6|108
1655888700000|2022-06-22 09:05:00|26069.1|26062.1|26056.6|26049.6|26076.6|26069.6|26056.6|26049.6|41
1655889000000|2022-06-22 09:10:00|26059.1|26052.1|26051.6|26044.6|26061.6|26054.6|26046.6|26039.6|22
1655889300000|2022-06-22 09:15:00|26056.6|26049.6|26076.6|26069.6|26081.6|26074.6|26049.1|26042.1|109
1655889600000|2022-06-22 09:20:00|26079.1|26072.1|26094.1|26087.1|26101.6|26094.6|26074.1|26067.1|56
1655889900000|2022-06-22 09:25:00|26091.6|26084.6|26086.6|26079.6|26096.6|26089.6|26076.6|26069.6|101
1655890200000|2022-06-22 09:30:00|26089.1|26082.1|26076.6|26069.6|26091.6|26084.6|26071.6|26064.6|27
1655890500000|2022-06-22 09:35:00|26074.1|26067.1|26081.6|26074.6|26091.6|26084.6|26069.1|26062.1|45
1655890800000|2022-06-22 09:40:00|26079.1|26072.1|26086.6|26079.6|26091.6|26084.6|26071.6|26064.6|93
1655891100000|2022-06-22 09:45:00|26081.6|26074.6|26061.6|26054.6|26091.6|26084.6|26056.6|26049.6|97
1655891400000|2022-06-22 09:50:00|26059.1|26052.1|26081.6|26074.6|26084.1|26077.1|26051.6|26044.6|65
1655891700000|2022-06-22 09:55:00|26084.1|26077.1|26076.6|26069.6|26086.6|26079.6|26071.6|26064.6|31
1655892000000|2022-06-22 10:00:00|26079.1|26072.1|26094.1|26087.1|26099.1|26092.1|26069.1|26062.1|62
1655892300000|2022-06-22 10:05:00|26096.6|26089.6|26101.6|26094.6|26106.6|26099.6|26096.6|26089.6|83
1655892600000|2022-06-22 10:10:00|26106.6|26099.6|26119.1|26112.1|26121.6|26114.6|26101.6|26094.6|81
1655892900000|2022-06-22 10:15:00|26121.6|26114.6|26109.1|26102.1|26124.1|26117.1|26106.6|26099.6|75
1655893200000|2022-06-22 10:20:00|26111.6|26104.6|26131.6|26124.6|26136.6|26129.6|26111.6|26104.6|112
1655893500000|2022-06-22 10:25:00|26136.6|26129.6|26141.6|26134.6|26144.1|26137.1|26129.1|26122.1|58
1655893800000|2022-06-22 10:30:00|26146.6|26139.6|26136.6|26129.6|26151.6|26144.6|26131.6|26124.6|65
1655894100000|2022-06-22 10:35:00|26139.1|26132.1|26134.1|26127.1|26146.6|26139.6|26126.6|26119.6|70
1655894400000|2022-06-22 10:40:00|26136.6|26129.6|26121.6|26114.6|26136.6|26129.6|26116.6|26109.6|44
1655894700000|2022-06-22 10:45:00|26126.6|26119.6|26141.6|26134.6|26141.6|26134.6|26121.6|26114.6|18
1655895000000|2022-06-22 10:50:00|26144.1|26137.1|26151.6|26144.6|26151.6|26144.6|26131.6|26124.6|35
1655895300000|2022-06-22 10:55:00|26149.1|26142.1|26131.6|26124.6|26151.6|26144.6|26131.6|26124.6|43
1655895600000|2022-06-22 11:00:00|26136.6|26129.6|26161.6|26154.6|26171.6|26164.6|26136.6|26129.6|228
1655895900000|2022-06-22 11:05:00|26156.6|26149.6|26149.1|26142.1|26166.6|26159.6|26136.6|26129.6|101
1655896200000|2022-06-22 11:10:00|26151.6|26144.6|26126.6|26119.6|26151.6|26144.6|26126.6|26119.6|57
1655896500000|2022-06-22 11:15:00|26131.6|26124.6|26194.1|26187.1|26196.6|26189.6|26129.1|26122.1|576
1655896800000|2022-06-22 11:20:00|26191.6|26184.6|26166.6|26159.6|26196.6|26189.6|26151.6|26144.6|298
1655897100000|2022-06-22 11:25:00|26169.1|26162.1|26216.6|26209.6|26226.6|26219.6|26166.6|26159.6|520
1655897400000|2022-06-22 11:30:00|26219.1|26212.1|26199.1|26192.1|26221.6|26214.6|26194.1|26187.1|130
1655897700000|2022-06-22 11:35:00|26201.6|26194.6|26201.6|26194.6|26201.6|26194.6|26186.6|26179.6|36
1655898000000|2022-06-22 11:40:00|26199.1|26192.1|26201.6|26194.6|26201.6|26194.6|26191.6|26184.6|252
1655898300000|2022-06-22 11:45:00|26196.6|26189.6|26179.1|26172.1|26196.6|26189.6|26176.6|26169.6|106
1655898600000|2022-06-22 11:50:00|26181.6|26174.6|26174.1|26167.1|26186.6|26179.6|26171.6|26164.6|85
1655898900000|2022-06-22 11:55:00|26171.6|26164.6|26134.1|26127.1|26176.6|26169.6|26131.6|26124.6|821
1655899200000|2022-06-22 12:00:00|26136.6|26129.6|26141.6|26134.6|26156.6|26149.6|26116.6|26109.6|246
1655899500000|2022-06-22 12:05:00|26139.1|26132.1|26131.6|26124.6|26146.6|26139.6|26124.1|26117.1|49
1655899800000|2022-06-22 12:10:00|26129.1|26122.1|26116.6|26109.6|26141.6|26134.6|26116.6|26109.6|77
1655900100000|2022-06-22 12:15:00|26121.6|26114.6|26101.6|26094.6|26121.6|26114.6|26096.6|26089.6|76
1655900400000|2022-06-22 12:20:00|26104.1|26097.1|26106.6|26099.6|26106.6|26099.6|26094.1|26087.1|96
1655900700000|2022-06-22 12:25:00|26104.1|26097.1|26116.6|26109.6|26119.1|26112.1|26101.6|26094.6|66
1655901000000|2022-06-22 12:30:00|26119.1|26112.1|26096.6|26089.6|26121.6|26114.6|26081.6|26074.6|109
1655901300000|2022-06-22 12:35:00|26091.6|26084.6|26076.6|26069.6|26096.6|26089.6|26071.6|26064.6|202
1655901600000|2022-06-22 12:40:00|26079.1|26072.1|26091.6|26084.6|26096.6|26089.6|26071.6|26064.6|110
1655901900000|2022-06-22 12:45:00|26094.1|26087.1|26089.1|26082.1|26101.6|26094.6|26086.6|26079.6|119
1655902200000|2022-06-22 12:50:00|26086.6|26079.6|26091.6|26084.6|26111.6|26104.6|26079.1|26072.1|66
1655902500000|2022-06-22 12:55:00|26089.1|26082.1|26121.6|26114.6|26121.6|26114.6|26086.6|26079.6|95
1655902800000|2022-06-22 13:00:00|26119.1|26112.1|26111.6|26104.6|26121.6|26114.6|26106.6|26099.6|158
1655903100000|2022-06-22 13:05:00|26109.1|26102.1|26121.6|26114.6|26126.6|26119.6|26099.1|26092.1|167
1655903400000|2022-06-22 13:10:00|26116.6|26109.6|26126.6|26119.6|26131.6|26124.6|26111.6|26104.6|45
1655903700000|2022-06-22 13:15:00|26124.1|26117.1|26126.6|26119.6|26131.6|26124.6|26111.6|26104.6|88
1655904000000|2022-06-22 13:20:00|26129.1|26122.1|26151.6|26144.6|26151.6|26144.6|26126.6|26119.6|126
1655904300000|2022-06-22 13:25:00|26146.6|26139.6|26154.1|26147.1|26166.6|26159.6|26136.6|26129.6|274
1655904600000|2022-06-22 13:30:00|26156.6|26149.6|26206.6|26199.6|26226.6|26219.6|26136.6|26129.6|711
1655904900000|2022-06-22 13:35:00|26204.1|26197.1|26196.6|26189.6|26231.6|26224.6|26179.1|26172.1|348
1655905200000|2022-06-22 13:40:00|26199.1|26192.1|26221.6|26214.6|26221.6|26214.6|26166.6|26159.6|394
1655905500000|2022-06-22 13:45:00|26216.6|26209.6|26226.6|26219.6|26236.6|26229.6|26201.6|26194.6|404
1655905800000|2022-06-22 13:50:00|26221.6|26214.6|26296.6|26289.6|26301.6|26294.6|26191.6|26184.6|672
1655906100000|2022-06-22 13:55:00|26299.1|26292.1|26274.1|26267.1|26331.6|26324.6|26271.6|26264.6|622
1655906400000|2022-06-22 14:00:00|26271.6|26264.6|26276.6|26269.6|26296.6|26289.6|26246.6|26239.6|419
1655906700000|2022-06-22 14:05:00|26274.1|26267.1|26311.6|26304.6|26311.6|26304.6|26259.1|26252.1|195
1655907000000|2022-06-22 14:10:00|26309.1|26302.1|26326.6|26319.6|26336.6|26329.6|26286.6|26279.6|237
1655907300000|2022-06-22 14:15:00|26331.6|26324.6|26371.6|26364.6|26376.6|26369.6|26321.6|26314.6|569
1655907600000|2022-06-22 14:20:00|26374.1|26367.1|26406.6|26399.6|26411.6|26404.6|26356.6|26349.6|435
1655907900000|2022-06-22 14:25:00|26404.1|26397.1|26394.1|26387.1|26411.6|26404.6|26391.6|26384.6|351
1655908200000|2022-06-22 14:30:00|26396.6|26389.6|26406.6|26399.6|26426.6|26419.6|26386.6|26379.6|316
1655908500000|2022-06-22 14:35:00|26401.6|26394.6|26436.6|26429.6|26436.6|26429.6|26399.1|26392.1|511
1655908800000|2022-06-22 14:40:00|26434.1|26427.1|26421.6|26414.6|26436.6|26429.6|26406.6|26399.6|330
1655909100000|2022-06-22 14:45:00|26416.6|26409.6|26391.6|26384.6|26426.6|26419.6|26376.6|26369.6|349
1655909400000|2022-06-22 14:50:00|26394.1|26387.1|26396.6|26389.6|26411.6|26404.6|26386.6|26379.6|228
1655909700000|2022-06-22 14:55:00|26399.1|26392.1|26396.6|26389.6|26401.6|26394.6|26381.6|26374.6|224
1655910000000|2022-06-22 15:00:00|26399.1|26392.1|26369.1|26362.1|26401.6|26394.6|26351.6|26344.6|362
1655910300000|2022-06-22 15:05:00|26366.6|26359.6|26371.6|26364.6|26371.6|26364.6|26346.6|26339.6|257
1655910600000|2022-06-22 15:10:00|26366.6|26359.6|26351.6|26344.6|26374.1|26367.1|26346.6|26339.6|140
1655910900000|2022-06-22 15:15:00|26354.1|26347.1|26381.6|26374.6|26389.1|26382.1|26351.6|26344.6|109
1655911200000|2022-06-22 15:20:00|26384.1|26377.1|26381.6|26374.6|26386.6|26379.6|26361.6|26354.6|123
1655911500000|2022-06-22 15:25:00|26376.6|26369.6|26386.6|26379.6|26401.6|26394.6|26374.1|26367.1|253
1655911800000|2022-06-22 15:30:00|26391.6|26384.6|26386.6|26379.6|26411.6|26404.6|26386.6|26379.6|220
1655912100000|2022-06-22 15:35:00|26389.1|26382.1|26396.6|26389.6|26401.6|26394.6|26386.6|26379.6|189
1655912400000|2022-06-22 15:40:00|26399.1|26392.1|26341.6|26334.6|26401.6|26394.6|26341.6|26334.6|325
1655912700000|2022-06-22 15:45:00|26346.6|26339.6|26351.6|26344.6|26356.6|26349.6|26316.6|26309.6|277
1655913000000|2022-06-22 15:50:00|26354.1|26347.1|26291.6|26284.6|26356.6|26349.6|26286.6|26279.6|585
1655913300000|2022-06-22 15:55:00|26294.1|26287.1|26256.6|26249.6|26306.6|26299.6|26246.6|26239.6|646
1655913600000|2022-06-22 16:00:00|26254.1|26247.1|26266.6|26259.6|26306.6|26299.6|26251.6|26244.6|401
1655913900000|2022-06-22 16:05:00|26264.1|26257.1|26246.6|26239.6|26269.1|26262.1|26241.6|26234.6|282
1655914200000|2022-06-22 16:10:00|26249.1|26242.1|26261.6|26254.6|26271.6|26264.6|26246.6|26239.6|115
1655914500000|2022-06-22 16:15:00|26259.1|26252.1|26281.6|26274.6|26286.6|26279.6|26256.6|26249.6|270
1655914800000|2022-06-22 16:20:00|26279.1|26272.1|26276.6|26269.6|26294.1|26287.1|26276.6|26269.6|101
1655915100000|2022-06-22 16:25:00|26274.1|26267.1|26286.6|26279.6|26301.6|26294.6|26274.1|26267.1|126
1655915400000|2022-06-22 16:30:00|26284.1|26277.1|26311.6|26304.6|26316.6|26309.6|26281.6|26274.6|211
1655915700000|2022-06-22 16:35:00|26306.6|26299.6|26316.6|26309.6|26336.6|26329.6|26306.6|26299.6|749
1655916000000|2022-06-22 16:40:00|26321.6|26314.6|26341.6|26334.6|26341.6|26334.6|26319.1|26312.1|67
1655916300000|2022-06-22 16:45:00|26339.1|26332.1|26326.6|26319.6|26346.6|26339.6|26321.6|26314.6|91
1655916600000|2022-06-22 16:50:00|26331.6|26324.6|26329.1|26322.1|26331.6|26324.6|26311.6|26304.6|40
1655916900000|2022-06-22 16:55:00|26331.6|26324.6|26346.6|26339.6|26346.6|26339.6|26319.1|26312.1|106
1655917200000|2022-06-22 17:00:00|26351.6|26344.6|26321.6|26314.6|26351.6|26344.6|26311.6|26304.6|117
1655917500000|2022-06-22 17:05:00|26319.1|26312.1|26336.6|26329.6|26341.6|26334.6|26319.1|26312.1|50
1655917800000|2022-06-22 17:10:00|26339.1|26332.1|26361.6|26354.6|26361.6|26354.6|26339.1|26332.1|84
1655918100000|2022-06-22 17:15:00|26359.1|26352.1|26381.6|26374.6|26381.6|26374.6|26351.6|26344.6|117
1655918400000|2022-06-22 17:20:00|26379.1|26372.1|26389.1|26382.1|26396.6|26389.6|26371.6|26364.6|100
1655918700000|2022-06-22 17:25:00|26391.6|26384.6|26379.1|26372.1|26401.6|26394.6|26364.1|26357.1|150
1655919000000|2022-06-22 17:30:00|26381.6|26374.6|26356.6|26349.6|26381.6|26374.6|26356.6|26349.6|49
1655919300000|2022-06-22 17:35:00|26351.6|26344.6|26376.6|26369.6|26376.6|26369.6|26351.6|26344.6|43
1655919600000|2022-06-22 17:40:00|26371.6|26364.6|26381.6|26374.6|26381.6|26374.6|26366.6|26359.6|39
1655919900000|2022-06-22 17:45:00|26379.1|26372.1|26396.6|26389.6|26396.6|26389.6|26376.6|26369.6|71
1655920200000|2022-06-22 17:50:00|26394.1|26387.1|26376.6|26369.6|26396.6|26389.6|26369.1|26362.1|69
1655920500000|2022-06-22 17:55:00|26374.1|26367.1|26381.6|26374.6|26384.1|26377.1|26366.6|26359.6|90
1655920800000|2022-06-22 18:00:00|26386.6|26379.6|26396.6|26389.6|26404.1|26397.1|26379.1|26372.1|63
1655921100000|2022-06-22 18:05:00|26394.1|26387.1|26431.6|26424.6|26436.6|26429.6|26394.1|26387.1|199
1655921400000|2022-06-22 18:10:00|26429.1|26422.1|26441.6|26434.6|26441.6|26434.6|26416.6|26409.6|123
1655921700000|2022-06-22 18:15:00|26436.6|26429.6|26436.6|26429.6|26446.6|26439.6|26426.6|26419.6|89
1655922000000|2022-06-22 18:20:00|26439.1|26432.1|26426.6|26419.6|26441.6|26434.6|26406.6|26399.6|147
1655922300000|2022-06-22 18:25:00|26424.1|26417.1|26401.6|26394.6|26426.6|26419.6|26396.6|26389.6|50
1655922600000|2022-06-22 18:30:00|26404.1|26397.1|26399.1|26392.1|26411.6|26404.6|26391.6|26384.6|74
1655922900000|2022-06-22 18:35:00|26396.6|26389.6|26391.6|26384.6|26401.6|26394.6|26386.6|26379.6|58
1655923200000|2022-06-22 18:40:00|26396.6|26389.6|26386.6|26379.6|26396.6|26389.6|26371.6|26364.6|64
1655923500000|2022-06-22 18:45:00|26384.1|26377.1|26361.6|26354.6|26391.6|26384.6|26361.6|26354.6|43
1655923800000|2022-06-22 18:50:00|26364.1|26357.1|26376.6|26369.6|26376.6|26369.6|26356.6|26349.6|69
1655924100000|2022-06-22 18:55:00|26381.6|26374.6|26391.6|26384.6|26396.6|26389.6|26376.6|26369.6|66
1655924400000|2022-06-22 19:00:00|26394.1|26387.1|26391.6|26384.6|26396.6|26389.6|26361.6|26354.6|99
1655924700000|2022-06-22 19:05:00|26394.1|26387.1|26366.6|26359.6|26396.6|26389.6|26366.6|26359.6|72
1655925000000|2022-06-22 19:10:00|26369.1|26362.1|26371.6|26364.6|26376.6|26369.6|26346.6|26339.6|108
1655925300000|2022-06-22 19:15:00|26366.6|26359.6|26356.6|26349.6|26381.6|26374.6|26351.6|26344.6|121
1655925600000|2022-06-22 19:20:00|26351.6|26344.6|26356.6|26349.6|26371.6|26364.6|26346.6|26339.6|109
1655925900000|2022-06-22 19:25:00|26351.6|26344.6|26321.6|26314.6|26356.6|26349.6|26309.1|26302.1|205
1655926200000|2022-06-22 19:30:00|26316.6|26309.6|26306.6|26299.6|26341.6|26334.6|26306.6|26299.6|135
1655926500000|2022-06-22 19:35:00|26304.1|26297.1|26301.6|26294.6|26311.6|26304.6|26281.6|26274.6|189
1655926800000|2022-06-22 19:40:00|26296.6|26289.6|26306.6|26299.6|26311.6|26304.6|26276.6|26269.6|205
1655927100000|2022-06-22 19:45:00|26304.1|26297.1|26286.6|26279.6|26306.6|26299.6|26271.6|26264.6|171
1655927400000|2022-06-22 19:50:00|26276.6|26269.6|26314.1|26307.1|26321.6|26314.6|26271.6|26264.6|273
1655927700000|2022-06-22 19:55:00|26316.6|26309.6|26246.6|26239.6|26316.6|26309.6|26241.6|26234.6|568
1655928000000|2022-06-22 20:00:00|26249.1|26242.1|26259.1|26252.1|26266.6|26259.6|26246.6|26239.6|149
1655928300000|2022-06-22 20:05:00|26256.6|26249.6|26254.1|26247.1|26266.6|26259.6|26254.1|26247.1|28
1655928600000|2022-06-22 20:10:00|26251.6|26244.6|26266.6|26259.6|26271.6|26264.6|26251.6|26244.6|24
1655928900000|2022-06-22 20:15:00|26269.1|26262.1|26251.6|26244.6|26269.1|26262.1|26251.6|26244.6|13
1655929200000|2022-06-22 20:20:00|26254.1|26247.1|26269.1|26262.1|26271.6|26264.6|26254.1|26247.1|25
1655929500000|2022-06-22 20:25:00|26266.6|26259.6|26249.1|26242.1|26269.1|26262.1|26249.1|26242.1|8
1655929800000|2022-06-22 20:30:00|26251.6|26244.6|26246.6|26239.6|26251.6|26244.6|26244.1|26237.1|51
1655930100000|2022-06-22 20:35:00|26249.1|26242.1|26256.6|26249.6|26256.6|26249.6|26244.1|26237.1|29
1655930400000|2022-06-22 20:40:00|26259.1|26252.1|26254.1|26247.1|26259.1|26252.1|26249.1|26242.1|16
1655930700000|2022-06-22 20:45:00|26251.6|26244.6|26229.1|26222.1|26251.6|26244.6|26226.6|26219.6|32
1655931000000|2022-06-22 20:50:00|26231.6|26224.6|26226.6|26219.6|26236.6|26229.6|26226.6|26219.6|11
1655931300000|2022-06-22 20:55:00|26229.1|26222.1|26230.6|26215.6|26236.6|26229.6|26224.1|26213.1|11
1655931600000|2022-06-22 21:00:00|26240.6|26225.6|26225.6|26210.6|26240.6|26225.6|26225.6|26210.6|12
1655931900000|2022-06-22 21:05:00|26233.1|26218.1|26233.1|26218.1|26233.1|26218.1|26233.1|26218.1|3
1655932500000|2022-06-22 21:15:00|26240.6|26210.6|26240.6|26210.6|26242.8|26212.8|26228.1|26198.1|14936
1655932800000|2022-06-22 21:20:00|26241.7|26211.7|26240.1|26210.1|26241.9|26211.9|26240.1|26210.1|0
1655933100000|2022-06-22 21:25:00|26239.8|26209.8|26225|26195|26239.8|26209.8|26224.1|26194.1|0
1655933400000|2022-06-22 21:30:00|26224.7|26194.7|26230.8|26200.8|26241.4|26211.4|26224.7|26194.7|0
1655933700000|2022-06-22 21:35:00|26218.8|26188.8|26229.8|26199.8|26229.8|26199.8|26217.9|26187.9|0
1655934000000|2022-06-22 21:40:00|26230.3|26200.3|26238|26208|26238|26208|26230.3|26200.3|0
1655934300000|2022-06-22 21:45:00|26240.2|26210.2|26240.5|26210.5|26240.7|26210.7|26238.3|26208.3|0
1655934600000|2022-06-22 21:50:00|26240.1|26210.1|26241.4|26211.4|26241.7|26211.7|26240.1|26210.1|0
1655934900000|2022-06-22 21:55:00|26242.2|26212.2|26243.4|26213.4|26243.4|26213.4|26241.4|26211.4|0
1655935200000|2022-06-22 22:00:00|26248.8|26218.8|26230.6|26215.6|26259|26229|26230.6|26210.2|2
1655935500000|2022-06-22 22:05:00|26228.1|26213.1|26213.1|26198.1|26230.6|26215.6|26213.1|26198.1|28
1655935800000|2022-06-22 22:10:00|26215.6|26200.6|26225.6|26210.6|26228.1|26213.1|26215.6|26200.6|11
1655936100000|2022-06-22 22:15:00|26228.1|26213.1|26223.1|26208.1|26235.6|26220.6|26223.1|26208.1|9
1655936400000|2022-06-22 22:20:00|26220.6|26205.6|26210.6|26195.6|26220.6|26205.6|26210.6|26195.6|5
1655936700000|2022-06-22 22:25:00|26205.6|26190.6|26208.1|26193.1|26213.1|26198.1|26205.6|26190.6|11
1655937000000|2022-06-22 22:30:00|26210.6|26195.6|26213.1|26198.1|26213.1|26198.1|26198.1|26183.1|12
1655937600000|2022-06-22 22:40:00|26210.6|26195.6|26213.1|26198.1|26215.6|26200.6|26210.6|26195.6|2
1655937900000|2022-06-22 22:45:00|26215.6|26200.6|26215.6|26200.6|26215.6|26200.6|26213.1|26198.1|10
1655938200000|2022-06-22 22:50:00|26218.1|26203.1|26218.1|26203.1|26220.6|26205.6|26215.6|26200.6|3
1655938500000|2022-06-22 22:55:00|26220.6|26205.6|26220.6|26205.6|26220.6|26205.6|26220.6|26205.6|17
1655938800000|2022-06-22 23:00:00|26218.1|26203.1|26213.1|26198.1|26218.1|26203.1|26213.1|26198.1|4
1655939100000|2022-06-22 23:05:00|26215.6|26200.6|26190.6|26175.6|26215.6|26200.6|26190.6|26175.6|9
1655939400000|2022-06-22 23:10:00|26193.1|26178.1|26173.1|26158.1|26193.1|26178.1|26173.1|26158.1|24
1655939700000|2022-06-22 23:15:00|26170.6|26155.6|26185.6|26170.6|26185.6|26170.6|26170.6|26155.6|18
1655940000000|2022-06-22 23:20:00|26180.6|26165.6|26153.1|26138.1|26180.6|26165.6|26153.1|26138.1|42
1655940300000|2022-06-22 23:25:00|26150.6|26135.6|26163.1|26148.1|26165.6|26150.6|26138.1|26123.1|44
1655940600000|2022-06-22 23:30:00|26159.1|26152.1|26111.6|26104.6|26159.1|26152.1|26106.6|26099.6|25048
1655940900000|2022-06-22 23:35:00|26109.1|26102.1|26061.6|26054.6|26111.6|26104.6|26056.6|26049.6|354
1655941200000|2022-06-22 23:40:00|26059.1|26052.1|26099.1|26092.1|26121.6|26114.6|26056.6|26049.6|502
1655941500000|2022-06-22 23:45:00|26101.6|26094.6|26081.6|26074.6|26126.6|26119.6|26074.1|26067.1|699
1655941800000|2022-06-22 23:50:00|26076.6|26069.6|26094.1|26087.1|26111.6|26104.6|26056.6|26049.6|333
1655942100000|2022-06-22 23:55:00|26091.6|26084.6|26126.6|26119.6|26146.6|26139.6|26084.1|26077.1|467
1655942400000|2022-06-23 00:00:00|26109.1|26102.1|26229.1|26222.1|26266.6|26259.6|26101.6|26094.6|1804
1655942700000|2022-06-23 00:05:00|26226.6|26219.6|26296.6|26289.6|26304.1|26297.1|26216.6|26209.6|867
1655943000000|2022-06-23 00:10:00|26299.1|26292.1|26284.1|26277.1|26324.1|26317.1|26266.6|26259.6|586
1655943300000|2022-06-23 00:15:00|26286.6|26279.6|26336.6|26329.6|26356.6|26349.6|26286.6|26279.6|1036
1655943600000|2022-06-23 00:20:00|26331.6|26324.6|26346.6|26339.6|26356.6|26349.6|26316.6|26309.6|594
1655943900000|2022-06-23 00:25:00|26349.1|26342.1|26316.6|26309.6|26361.6|26354.6|26311.6|26304.6|250
1655944200000|2022-06-23 00:30:00|26311.6|26304.6|26326.6|26319.6|26326.6|26319.6|26276.6|26269.6|601
1655944500000|2022-06-23 00:35:00|26329.1|26322.1|26331.6|26324.6|26351.6|26344.6|26326.6|26319.6|621
1655944800000|2022-06-23 00:40:00|26329.1|26322.1|26331.6|26324.6|26359.1|26352.1|26286.6|26279.6|471
1655945100000|2022-06-23 00:45:00|26326.6|26319.6|26316.6|26309.6|26346.6|26339.6|26296.6|26289.6|430
1655945400000|2022-06-23 00:50:00|26324.1|26317.1|26381.6|26374.6|26396.6|26389.6|26316.6|26309.6|707
1655945700000|2022-06-23 00:55:00|26384.1|26377.1|26351.6|26344.6|26401.6|26394.6|26336.6|26329.6|855
1655946000000|2022-06-23 01:00:00|26346.6|26339.6|26331.6|26324.6|26351.6|26344.6|26306.6|26299.6|612
1655946300000|2022-06-23 01:05:00|26326.6|26319.6|26331.6|26324.6|26341.6|26334.6|26301.6|26294.6|420
1655946600000|2022-06-23 01:10:00|26336.6|26329.6|26276.6|26269.6|26336.6|26329.6|26276.6|26269.6|478
1655946900000|2022-06-23 01:15:00|26279.1|26272.1|26241.6|26234.6|26291.6|26284.6|26226.6|26219.6|1156
1655947200000|2022-06-23 01:20:00|26239.1|26232.1|26281.6|26274.6|26306.6|26299.6|26231.6|26224.6|668
1655947500000|2022-06-23 01:25:00|26279.1|26272.1|26304.1|26297.1|26306.6|26299.6|26264.1|26257.1|359
1655947800000|2022-06-23 01:30:00|26306.6|26299.6|26321.6|26314.6|26336.6|26329.6|26301.6|26294.6|417
1655948100000|2022-06-23 01:35:00|26316.6|26309.6|26301.6|26294.6|26331.6|26324.6|26301.6|26294.6|297
1655948400000|2022-06-23 01:40:00|26304.1|26297.1|26251.6|26244.6|26306.6|26299.6|26246.6|26239.6|396
1655948700000|2022-06-23 01:45:00|26256.6|26249.6|26199.1|26192.1|26266.6|26259.6|26191.6|26184.6|820
1655949000000|2022-06-23 01:50:00|26196.6|26189.6|26146.6|26139.6|26196.6|26189.6|26141.6|26134.6|1117
1655949300000|2022-06-23 01:55:00|26144.1|26137.1|26126.6|26119.6|26156.6|26149.6|26096.6|26089.6|925
1655949600000|2022-06-23 02:00:00|26131.6|26124.6|26151.6|26144.6|26156.6|26149.6|26121.6|26114.6|276
1655949900000|2022-06-23 02:05:00|26149.1|26142.1|26181.6|26174.6|26181.6|26174.6|26146.6|26139.6|278
1655950200000|2022-06-23 02:10:00|26179.1|26172.1|26156.6|26149.6|26191.6|26184.6|26146.6|26139.6|398
1655950500000|2022-06-23 02:15:00|26154.1|26147.1|26126.6|26119.6|26154.1|26147.1|26121.6|26114.6|236
1655950800000|2022-06-23 02:20:00|26131.6|26124.6|26111.6|26104.6|26144.1|26137.1|26109.1|26102.1|209
1655951100000|2022-06-23 02:25:00|26114.1|26107.1|26146.6|26139.6|26146.6|26139.6|26111.6|26104.6|179
1655951400000|2022-06-23 02:30:00|26151.6|26144.6|26181.6|26174.6|26186.6|26179.6|26141.6|26134.6|399
1655951700000|2022-06-23 02:35:00|26179.1|26172.1|26181.6|26174.6|26191.6|26184.6|26156.6|26149.6|317
1655952000000|2022-06-23 02:40:00|26186.6|26179.6|26161.6|26154.6|26186.6|26179.6|26156.6|26149.6|112
1655952300000|2022-06-23 02:45:00|26166.6|26159.6|26181.6|26174.6|26191.6|26184.6|26156.6|26149.6|272
1655952600000|2022-06-23 02:50:00|26179.1|26172.1|26131.6|26124.6|26186.6|26179.6|26129.1|26122.1|165
1655952900000|2022-06-23 02:55:00|26134.1|26127.1|26116.6|26109.6|26136.6|26129.6|26111.6|26104.6|483
1655953200000|2022-06-23 03:00:00|26119.1|26112.1|26091.6|26084.6|26126.6|26119.6|26081.6|26074.6|300
1655953500000|2022-06-23 03:05:00|26094.1|26087.1|26116.6|26109.6|26121.6|26114.6|26086.6|26079.6|100
1655953800000|2022-06-23 03:10:00|26119.1|26112.1|26116.6|26109.6|26136.6|26129.6|26111.6|26104.6|137
1655954100000|2022-06-23 03:15:00|26119.1|26112.1|26139.1|26132.1|26139.1|26132.1|26106.6|26099.6|176
1655954400000|2022-06-23 03:20:00|26141.6|26134.6|26136.6|26129.6|26144.1|26137.1|26129.1|26122.1|256
1655954700000|2022-06-23 03:25:00|26139.1|26132.1|26114.1|26107.1|26146.6|26139.6|26114.1|26107.1|119
1655955000000|2022-06-23 03:30:00|26111.6|26104.6|26131.6|26124.6|26136.6|26129.6|26101.6|26094.6|225
1655955300000|2022-06-23 03:35:00|26136.6|26129.6|26161.6|26154.6|26171.6|26164.6|26136.6|26129.6|416
1655955600000|2022-06-23 03:40:00|26164.1|26157.1|26121.6|26114.6|26166.6|26159.6|26121.6|26114.6|374
1655955900000|2022-06-23 03:45:00|26124.1|26117.1|26111.6|26104.6|26136.6|26129.6|26106.6|26099.6|195
1655956200000|2022-06-23 03:50:00|26109.1|26102.1|26121.6|26114.6|26126.6|26119.6|26106.6|26099.6|168
1655956500000|2022-06-23 03:55:00|26124.1|26117.1|26086.6|26079.6|26131.6|26124.6|26084.1|26077.1|292
1655956800000|2022-06-23 04:00:00|26084.1|26077.1|26076.6|26069.6|26101.6|26094.6|26076.6|26069.6|247
1655957100000|2022-06-23 04:05:00|26071.6|26064.6|26046.6|26039.6|26071.6|26064.6|26031.6|26024.6|466
1655957400000|2022-06-23 04:10:00|26049.1|26042.1|26086.6|26079.6|26096.6|26089.6|26049.1|26042.1|393
1655957700000|2022-06-23 04:15:00|26091.6|26084.6|26084.1|26077.1|26111.6|26104.6|26076.6|26069.6|205
1655958000000|2022-06-23 04:20:00|26081.6|26074.6|26106.6|26099.6|26111.6|26104.6|26081.6|26074.6|129
1655958300000|2022-06-23 04:25:00|26109.1|26102.1|26136.6|26129.6|26141.6|26134.6|26106.6|26099.6|253
1655958600000|2022-06-23 04:30:00|26141.6|26134.6|26176.6|26169.6|26181.6|26174.6|26134.1|26127.1|479
1655958900000|2022-06-23 04:35:00|26179.1|26172.1|26181.6|26174.6|26186.6|26179.6|26151.6|26144.6|309
1655959200000|2022-06-23 04:40:00|26186.6|26179.6|26196.6|26189.6|26206.6|26199.6|26186.6|26179.6|338
1655959500000|2022-06-23 04:45:00|26191.6|26184.6|26171.6|26164.6|26191.6|26184.6|26171.6|26164.6|192
1655959800000|2022-06-23 04:50:00|26174.1|26167.1|26141.6|26134.6|26176.6|26169.6|26134.1|26127.1|267
1655960100000|2022-06-23 04:55:00|26139.1|26132.1|26136.6|26129.6|26164.1|26157.1|26131.6|26124.6|154
1655960400000|2022-06-23 05:00:00|26139.1|26132.1|26141.6|26134.6|26156.6|26149.6|26131.6|26124.6|278
1655960700000|2022-06-23 05:05:00|26136.6|26129.6|26131.6|26124.6|26151.6|26144.6|26131.6|26124.6|180
1655961000000|2022-06-23 05:10:00|26126.6|26119.6|26126.6|26119.6|26136.6|26129.6|26119.1|26112.1|161
1655961300000|2022-06-23 05:15:00|26131.6|26124.6|26131.6|26124.6|26146.6|26139.6|26126.6|26119.6|222
1655961600000|2022-06-23 05:20:00|26126.6|26119.6|26116.6|26109.6|26136.6|26129.6|26111.6|26104.6|193
1655961900000|2022-06-23 05:25:00|26119.1|26112.1|26151.6|26144.6|26156.6|26149.6|26116.6|26109.6|282
1655962200000|2022-06-23 05:30:00|26149.1|26142.1|26191.6|26184.6|26201.6|26194.6|26144.1|26137.1|537
1655962500000|2022-06-23 05:35:00|26194.1|26187.1|26186.6|26179.6|26221.6|26214.6|26186.6|26179.6|583
1655962800000|2022-06-23 05:40:00|26189.1|26182.1|26201.6|26194.6|26211.6|26204.6|26181.6|26174.6|259
1655963100000|2022-06-23 05:45:00|26199.1|26192.1|26201.6|26194.6|26209.1|26202.1|26186.6|26179.6|264
1655963400000|2022-06-23 05:50:00|26196.6|26189.6|26171.6|26164.6|26196.6|26189.6|26166.6|26159.6|342
1655963700000|2022-06-23 05:55:00|26176.6|26169.6|26169.1|26162.1|26181.6|26174.6|26161.6|26154.6|459
1655964000000|2022-06-23 06:00:00|26161.6|26154.6|26146.6|26139.6|26171.6|26164.6|26121.6|26114.6|1833
1655964300000|2022-06-23 06:05:00|26149.1|26142.1|26151.6|26144.6|26161.6|26154.6|26134.1|26127.1|367
1655964600000|2022-06-23 06:10:00|26149.1|26142.1|26164.1|26157.1|26189.1|26182.1|26149.1|26142.1|353
1655964900000|2022-06-23 06:15:00|26161.6|26154.6|26176.6|26169.6|26186.6|26179.6|26159.1|26152.1|330
1655965200000|2022-06-23 06:20:00|26174.1|26167.1|26161.6|26154.6|26176.6|26169.6|26161.6|26154.6|204
1655965500000|2022-06-23 06:25:00|26164.1|26157.1|26171.6|26164.6|26181.6|26174.6|26164.1|26157.1|57
1655965800000|2022-06-23 06:30:00|26169.1|26162.1|26159.1|26152.1|26176.6|26169.6|26156.6|26149.6|52
1655966100000|2022-06-23 06:35:00|26156.6|26149.6|26164.1|26157.1|26176.6|26169.6|26156.6|26149.6|10
1655966400000|2022-06-23 06:40:00|26166.6|26159.6|26179.1|26172.1|26184.1|26177.1|26164.1|26157.1|27
1655966700000|2022-06-23 06:45:00|26181.6|26174.6|26174.1|26167.1|26186.6|26179.6|26174.1|26167.1|3
1655967000000|2022-06-23 06:50:00|26171.6|26164.6|26159.1|26152.1|26174.1|26167.1|26159.1|26152.1|31
1655967300000|2022-06-23 06:55:00|26156.6|26149.6|26164.1|26157.1|26184.1|26177.1|26156.6|26149.6|65
1655967600000|2022-06-23 07:00:00|26161.6|26154.6|26159.1|26152.1|26166.6|26159.6|26131.6|26124.6|122
1655967900000|2022-06-23 07:05:00|26161.6|26154.6|26124.1|26117.1|26169.1|26162.1|26121.6|26114.6|144
1655968200000|2022-06-23 07:10:00|26121.6|26114.6|26141.6|26134.6|26149.1|26142.1|26116.6|26109.6|98
1655968500000|2022-06-23 07:15:00|26136.6|26129.6|26096.6|26089.6|26136.6|26129.6|26074.1|26067.1|199
1655968800000|2022-06-23 07:20:00|26091.6|26084.6|26059.1|26052.1|26091.6|26084.6|26056.6|26049.6|121
1655969100000|2022-06-23 07:25:00|26061.6|26054.6|26071.6|26064.6|26081.6|26074.6|26051.6|26044.6|160
1655969400000|2022-06-23 07:30:00|26076.6|26069.6|26086.6|26079.6|26091.6|26084.6|26046.6|26039.6|633
1655969700000|2022-06-23 07:35:00|26081.6|26074.6|26061.6|26054.6|26084.1|26077.1|26026.6|26019.6|258
1655970000000|2022-06-23 07:40:00|26056.6|26049.6|26071.6|26064.6|26086.6|26079.6|26041.6|26034.6|156
1655970300000|2022-06-23 07:45:00|26069.1|26062.1|26064.1|26057.1|26076.6|26069.6|26051.6|26044.6|101
1655970600000|2022-06-23 07:50:00|26061.6|26054.6|26041.6|26034.6|26066.6|26059.6|26041.6|26034.6|106
1655970900000|2022-06-23 07:55:00|26036.6|26029.6|26044.1|26037.1|26056.6|26049.6|26024.1|26017.1|127
1655971200000|2022-06-23 08:00:00|26041.6|26034.6|26086.6|26079.6|26086.6|26079.6|26031.6|26024.6|175
1655971500000|2022-06-23 08:05:00|26081.6|26074.6|26111.6|26104.6|26111.6|26104.6|26076.6|26069.6|196
1655971800000|2022-06-23 08:10:00|26106.6|26099.6|26171.6|26164.6|26171.6|26164.6|26101.6|26094.6|685
1655972100000|2022-06-23 08:15:00|26166.6|26159.6|26156.6|26149.6|26181.6|26174.6|26146.6|26139.6|220
1655972400000|2022-06-23 08:20:00|26159.1|26152.1|26146.6|26139.6|26159.1|26152.1|26141.6|26134.6|94
1655972700000|2022-06-23 08:25:00|26149.1|26142.1|26131.6|26124.6|26161.6|26154.6|26131.6|26124.6|77
1655973000000|2022-06-23 08:30:00|26134.1|26127.1|26111.6|26104.6|26141.6|26134.6|26111.6|26104.6|133
1655973300000|2022-06-23 08:35:00|26109.1|26102.1|26101.6|26094.6|26121.6|26114.6|26101.6|26094.6|105
1655973600000|2022-06-23 08:40:00|26104.1|26097.1|26106.6|26099.6|26126.6|26119.6|26096.6|26089.6|59
1655973900000|2022-06-23 08:45:00|26111.6|26104.6|26116.6|26109.6|26121.6|26114.6|26096.6|26089.6|65
1655974200000|2022-06-23 08:50:00|26114.1|26107.1|26101.6|26094.6|26116.6|26109.6|26096.6|26089.6|61
1655974500000|2022-06-23 08:55:00|26099.1|26092.1|26116.6|26109.6|26121.6|26114.6|26099.1|26092.1|86
1655974800000|2022-06-23 09:00:00|26119.1|26112.1|26141.6|26134.6|26151.6|26144.6|26116.6|26109.6|144
1655975100000|2022-06-23 09:05:00|26139.1|26132.1|26136.6|26129.6|26151.6|26144.6|26131.6|26124.6|70
1655975400000|2022-06-23 09:10:00|26139.1|26132.1|26176.6|26169.6|26176.6|26169.6|26139.1|26132.1|155
1655975700000|2022-06-23 09:15:00|26179.1|26172.1|26166.6|26159.6|26191.6|26184.6|26166.6|26159.6|214
1655976000000|2022-06-23 09:20:00|26169.1|26162.1|26161.6|26154.6|26176.6|26169.6|26159.1|26152.1|39
1655976300000|2022-06-23 09:25:00|26156.6|26149.6|26166.6|26159.6|26176.6|26169.6|26156.6|26149.6|51
1655976600000|2022-06-23 09:30:00|26161.6|26154.6|26156.6|26149.6|26166.6|26159.6|26146.6|26139.6|38
1655976900000|2022-06-23 09:35:00|26154.1|26147.1|26156.6|26149.6|26161.6|26154.6|26141.6|26134.6|30
1655977200000|2022-06-23 09:40:00|26161.6|26154.6|26181.6|26174.6|26181.6|26174.6|26156.6|26149.6|81
1655977500000|2022-06-23 09:45:00|26179.1|26172.1|26176.6|26169.6|26191.6|26184.6|26171.6|26164.6|80
1655977800000|2022-06-23 09:50:00|26179.1|26172.1|26171.6|26164.6|26181.6|26174.6|26166.6|26159.6|34
1655978100000|2022-06-23 09:55:00|26169.1|26162.1|26184.1|26177.1|26191.6|26184.6|26166.6|26159.6|135
1655978400000|2022-06-23 10:00:00|26181.6|26174.6|26181.6|26174.6|26191.6|26184.6|26176.6|26169.6|42
1655978700000|2022-06-23 10:05:00|26184.1|26177.1|26191.6|26184.6|26201.6|26194.6|26181.6|26174.6|83
1655979000000|2022-06-23 10:10:00|26196.6|26189.6|26201.6|26194.6|26216.6|26209.6|26191.6|26184.6|133
1655979300000|2022-06-23 10:15:00|26204.1|26197.1|26201.6|26194.6|26216.6|26209.6|26201.6|26194.6|54
1655979600000|2022-06-23 10:20:00|26204.1|26197.1|26211.6|26204.6|26216.6|26209.6|26196.6|26189.6|75
1655979900000|2022-06-23 10:25:00|26214.1|26207.1|26226.6|26219.6|26231.6|26224.6|26211.6|26204.6|212
1655980200000|2022-06-23 10:30:00|26229.1|26222.1|26219.1|26212.1|26231.6|26224.6|26211.6|26204.6|192
1655980500000|2022-06-23 10:35:00|26221.6|26214.6|26231.6|26224.6|26241.6|26234.6|26216.6|26209.6|72
1655980800000|2022-06-23 10:40:00|26234.1|26227.1|26246.6|26239.6|26246.6|26239.6|26231.6|26224.6|116
1655981100000|2022-06-23 10:45:00|26244.1|26237.1|26266.6|26259.6|26266.6|26259.6|26241.6|26234.6|119
1655981400000|2022-06-23 10:50:00|26271.6|26264.6|26266.6|26259.6|26281.6|26274.6|26261.6|26254.6|240
1655981700000|2022-06-23 10:55:00|26261.6|26254.6|26271.6|26264.6|26281.6|26274.6|26261.6|26254.6|74
1655982000000|2022-06-23 11:00:00|26274.1|26267.1|26259.1|26252.1|26276.6|26269.6|26256.6|26249.6|77
1655982300000|2022-06-23 11:05:00|26256.6|26249.6|26256.6|26249.6|26261.6|26254.6|26246.6|26239.6|206
1655982600000|2022-06-23 11:10:00|26254.1|26247.1|26259.1|26252.1|26259.1|26252.1|26246.6|26239.6|35
1655982900000|2022-06-23 11:15:00|26256.6|26249.6|26266.6|26259.6|26271.6|26264.6|26256.6|26249.6|36
1655983200000|2022-06-23 11:20:00|26264.1|26257.1|26276.6|26269.6|26276.6|26269.6|26264.1|26257.1|60
1655983500000|2022-06-23 11:25:00|26274.1|26267.1|26291.6|26284.6|26296.6|26289.6|26266.6|26259.6|80
1655983800000|2022-06-23 11:30:00|26294.1|26287.1|26271.6|26264.6|26296.6|26289.6|26266.6|26259.6|67
1655984100000|2022-06-23 11:35:00|26269.1|26262.1|26281.6|26274.6|26281.6|26274.6|26266.6|26259.6|80
1655984400000|2022-06-23 11:40:00|26284.1|26277.1|26286.6|26279.6|26291.6|26284.6|26266.6|26259.6|178
1655984700000|2022-06-23 11:45:00|26281.6|26274.6|26299.1|26292.1|26301.6|26294.6|26269.1|26262.1|101
1655985000000|2022-06-23 11:50:00|26296.6|26289.6|26296.6|26289.6|26301.6|26294.6|26291.6|26284.6|33
1655985300000|2022-06-23 11:55:00|26299.1|26292.1|26286.6|26279.6|26299.1|26292.1|26281.6|26274.6|57
1655985600000|2022-06-23 12:00:00|26281.6|26274.6|26266.6|26259.6|26284.1|26277.1|26266.6|26259.6|41
1655985900000|2022-06-23 12:05:00|26261.6|26254.6|26246.6|26239.6|26266.6|26259.6|26241.6|26234.6|119
1655986200000|2022-06-23 12:10:00|26241.6|26234.6|26241.6|26234.6|26256.6|26249.6|26241.6|26234.6|133
1655986500000|2022-06-23 12:15:00|26244.1|26237.1|26256.6|26249.6|26256.6|26249.6|26241.6|26234.6|52
1655986800000|2022-06-23 12:20:00|26251.6|26244.6|26231.6|26224.6|26251.6|26244.6|26231.6|26224.6|89
1655987100000|2022-06-23 12:25:00|26229.1|26222.1|26226.6|26219.6|26241.6|26234.6|26224.1|26217.1|116
1655987400000|2022-06-23 12:30:00|26224.1|26217.1|26186.6|26179.6|26224.1|26217.1|26186.6|26179.6|269
1655987700000|2022-06-23 12:35:00|26191.6|26184.6|26166.6|26159.6|26191.6|26184.6|26156.6|26149.6|204
1655988000000|2022-06-23 12:40:00|26171.6|26164.6|26176.6|26169.6|26194.1|26187.1|26169.1|26162.1|144
1655988300000|2022-06-23 12:45:00|26174.1|26167.1|26181.6|26174.6|26191.6|26184.6|26166.6|26159.6|77
1655988600000|2022-06-23 12:50:00|26179.1|26172.1|26174.1|26167.1|26194.1|26187.1|26169.1|26162.1|143
1655988900000|2022-06-23 12:55:00|26171.6|26164.6|26186.6|26179.6|26194.1|26187.1|26166.6|26159.6|132
1655989200000|2022-06-23 13:00:00|26184.1|26177.1|26186.6|26179.6|26196.6|26189.6|26171.6|26164.6|135
1655989500000|2022-06-23 13:05:00|26189.1|26182.1|26196.6|26189.6|26196.6|26189.6|26171.6|26164.6|62
1655989800000|2022-06-23 13:10:00|26191.6|26184.6|26211.6|26204.6|26211.6|26204.6|26186.6|26179.6|59
1655990100000|2022-06-23 13:15:00|26206.6|26199.6|26219.1|26212.1|26221.6|26214.6|26206.6|26199.6|99
1655990400000|2022-06-23 13:20:00|26216.6|26209.6|26204.1|26197.1|26216.6|26209.6|26201.6|26194.6|87
1655990700000|2022-06-23 13:25:00|26206.6|26199.6|26186.6|26179.6|26206.6|26199.6|26181.6|26174.6|112
1655991000000|2022-06-23 13:30:00|26189.1|26182.1|26156.6|26149.6|26216.6|26209.6|26146.6|26139.6|516
1655991300000|2022-06-23 13:35:00|26151.6|26144.6|26124.1|26117.1|26156.6|26149.6|26116.6|26109.6|347
1655991600000|2022-06-23 13:40:00|26121.6|26114.6|26159.1|26152.1|26176.6|26169.6|26121.6|26114.6|566
1655991900000|2022-06-23 13:45:00|26161.6|26154.6|26156.6|26149.6|26191.6|26184.6|26121.6|26114.6|676
1655992200000|2022-06-23 13:50:00|26151.6|26144.6|26114.1|26107.1|26154.1|26147.1|26089.1|26082.1|530
1655992500000|2022-06-23 13:55:00|26089.1|26082.1|26189.1|26182.1|26191.6|26184.6|26086.6|26079.6|639
1655992800000|2022-06-23 14:00:00|26184.1|26177.1|26186.6|26179.6|26201.6|26194.6|26166.6|26159.6|301
1655993100000|2022-06-23 14:05:00|26184.1|26177.1|26136.6|26129.6|26196.6|26189.6|26126.6|26119.6|193
1655993400000|2022-06-23 14:10:00|26139.1|26132.1|26134.1|26127.1|26151.6|26144.6|26106.6|26099.6|389
1655993700000|2022-06-23 14:15:00|26136.6|26129.6|26136.6|26129.6|26146.6|26139.6|26116.6|26109.6|179
1655994000000|2022-06-23 14:20:00|26139.1|26132.1|26161.6|26154.6|26181.6|26174.6|26136.6|26129.6|119
1655994300000|2022-06-23 14:25:00|26159.1|26152.1|26161.6|26154.6|26181.6|26174.6|26136.6|26129.6|152
1655994600000|2022-06-23 14:30:00|26164.1|26157.1|26166.6|26159.6|26186.6|26179.6|26156.6|26149.6|255
1655994900000|2022-06-23 14:35:00|26161.6|26154.6|26191.6|26184.6|26191.6|26184.6|26151.6|26144.6|178
1655995200000|2022-06-23 14:40:00|26194.1|26187.1|26204.1|26197.1|26216.6|26209.6|26191.6|26184.6|298
1655995500000|2022-06-23 14:45:00|26201.6|26194.6|26206.6|26199.6|26229.1|26222.1|26201.6|26194.6|152
1655995800000|2022-06-23 14:50:00|26211.6|26204.6|26211.6|26204.6|26221.6|26214.6|26201.6|26194.6|137
1655996100000|2022-06-23 14:55:00|26206.6|26199.6|26221.6|26214.6|26231.6|26224.6|26206.6|26199.6|357
1655996400000|2022-06-23 15:00:00|26219.1|26212.1|26184.1|26177.1|26221.6|26214.6|26181.6|26174.6|195
1655996700000|2022-06-23 15:05:00|26181.6|26174.6|26206.6|26199.6|26206.6|26199.6|26171.6|26164.6|261
1655997000000|2022-06-23 15:10:00|26211.6|26204.6|26221.6|26214.6|26236.6|26229.6|26201.6|26194.6|157
1655997300000|2022-06-23 15:15:00|26219.1|26212.1|26226.6|26219.6|26226.6|26219.6|26211.6|26204.6|153
1655997600000|2022-06-23 15:20:00|26221.6|26214.6|26191.6|26184.6|26236.6|26229.6|26186.6|26179.6|165
1655997900000|2022-06-23 15:25:00|26189.1|26182.1|26191.6|26184.6|26206.6|26199.6|26186.6|26179.6|100
1655998200000|2022-06-23 15:30:00|26196.6|26189.6|26161.6|26154.6|26204.1|26197.1|26154.1|26147.1|379
1655998500000|2022-06-23 15:35:00|26164.1|26157.1|26151.6|26144.6|26166.6|26159.6|26136.6|26129.6|374
1655998800000|2022-06-23 15:40:00|26146.6|26139.6|26159.1|26152.1|26161.6|26154.6|26141.6|26134.6|82
1655999100000|2022-06-23 15:45:00|26156.6|26149.6|26171.6|26164.6|26171.6|26164.6|26141.6|26134.6|69
1655999400000|2022-06-23 15:50:00|26169.1|26162.1|26151.6|26144.6|26176.6|26169.6|26151.6|26144.6|71
1655999700000|2022-06-23 15:55:00|26149.1|26142.1|26134.1|26127.1|26151.6|26144.6|26126.6|26119.6|91
1656000000000|2022-06-23 16:00:00|26136.6|26129.6|26081.6|26074.6|26136.6|26129.6|26081.6|26074.6|175
1656000300000|2022-06-23 16:05:00|26076.6|26069.6|26094.1|26087.1|26111.6|26104.6|26076.6|26069.6|234
1656000600000|2022-06-23 16:10:00|26091.6|26084.6|26104.1|26097.1|26111.6|26104.6|26084.1|26077.1|87
1656000900000|2022-06-23 16:15:00|26101.6|26094.6|26116.6|26109.6|26126.6|26119.6|26096.6|26089.6|121
1656001200000|2022-06-23 16:20:00|26121.6|26114.6|26126.6|26119.6|26131.6|26124.6|26111.6|26104.6|105
1656001500000|2022-06-23 16:25:00|26121.6|26114.6|26121.6|26114.6|26131.6|26124.6|26111.6|26104.6|170
1656001800000|2022-06-23 16:30:00|26119.1|26112.1|26096.6|26089.6|26131.6|26124.6|26096.6|26089.6|165
1656002100000|2022-06-23 16:35:00|26099.1|26092.1|26076.6|26069.6|26111.6|26104.6|26064.1|26057.1|230
1656002400000|2022-06-23 16:40:00|26071.6|26064.6|26086.6|26079.6|26101.6|26094.6|26066.6|26059.6|122
1656002700000|2022-06-23 16:45:00|26084.1|26077.1|26081.6|26074.6|26089.1|26082.1|26061.6|26054.6|112
1656003000000|2022-06-23 16:50:00|26076.6|26069.6|26066.6|26059.6|26081.6|26074.6|26046.6|26039.6|306
1656003300000|2022-06-23 16:55:00|26064.1|26057.1|26066.6|26059.6|26086.6|26079.6|26061.6|26054.6|210
1656003600000|2022-06-23 17:00:00|26061.6|26054.6|26044.1|26037.1|26066.6|26059.6|26031.6|26024.6|183
1656003900000|2022-06-23 17:05:00|26046.6|26039.6|26061.6|26054.6|26081.6|26074.6|26041.6|26034.6|189
1656004200000|2022-06-23 17:10:00|26064.1|26057.1|26076.6|26069.6|26084.1|26077.1|26056.6|26049.6|75
1656004500000|2022-06-23 17:15:00|26079.1|26072.1|26091.6|26084.6|26101.6|26094.6|26071.6|26064.6|60
1656004800000|2022-06-23 17:20:00|26096.6|26089.6|26086.6|26079.6|26106.6|26099.6|26066.6|26059.6|108
1656005100000|2022-06-23 17:25:00|26084.1|26077.1|26076.6|26069.6|26101.6|26094.6|26066.6|26059.6|64
1656005400000|2022-06-23 17:30:00|26079.1|26072.1|26089.1|26082.1|26101.6|26094.6|26076.6|26069.6|83
1656005700000|2022-06-23 17:35:00|26086.6|26079.6|26066.6|26059.6|26096.6|26089.6|26056.6|26049.6|70
1656006000000|2022-06-23 17:40:00|26069.1|26062.1|26069.1|26062.1|26076.6|26069.6|26049.1|26042.1|59
1656006300000|2022-06-23 17:45:00|26071.6|26064.6|26091.6|26084.6|26091.6|26084.6|26061.6|26054.6|70
1656006600000|2022-06-23 17:50:00|26096.6|26089.6|26111.6|26104.6|26116.6|26109.6|26091.6|26084.6|101
1656006900000|2022-06-23 17:55:00|26114.1|26107.1|26121.6|26114.6|26126.6|26119.6|26106.6|26099.6|85
1656007200000|2022-06-23 18:00:00|26124.1|26117.1|26119.1|26112.1|26131.6|26124.6|26111.6|26104.6|142
1656007500000|2022-06-23 18:05:00|26121.6|26114.6|26119.1|26112.1|26124.1|26117.1|26106.6|26099.6|61
1656007800000|2022-06-23 18:10:00|26121.6|26114.6|26114.1|26107.1|26136.6|26129.6|26106.6|26099.6|124
1656008100000|2022-06-23 18:15:00|26116.6|26109.6|26121.6|26114.6|26124.1|26117.1|26106.6|26099.6|59
1656008400000|2022-06-23 18:20:00|26116.6|26109.6|26129.1|26122.1|26131.6|26124.6|26106.6|26099.6|77
1656008700000|2022-06-23 18:25:00|26131.6|26124.6|26141.6|26134.6|26146.6|26139.6|26116.6|26109.6|112
1656009000000|2022-06-23 18:30:00|26144.1|26137.1|26171.6|26164.6|26176.6|26169.6|26141.6|26134.6|135
1656009300000|2022-06-23 18:35:00|26166.6|26159.6|26171.6|26164.6|26181.6|26174.6|26151.6|26144.6|246
1656009600000|2022-06-23 18:40:00|26174.1|26167.1|26161.6|26154.6|26174.1|26167.1|26154.1|26147.1|88
1656009900000|2022-06-23 18:45:00|26164.1|26157.1|26159.1|26152.1|26166.6|26159.6|26146.6|26139.6|57
1656010200000|2022-06-23 18:50:00|26161.6|26154.6|26161.6|26154.6|26161.6|26154.6|26156.6|26149.6|73
1656010500000|2022-06-23 18:55:00|26156.6|26149.6|26166.6|26159.6|26171.6|26164.6|26151.6|26144.6|195
1656010800000|2022-06-23 19:00:00|26161.6|26154.6|26171.6|26164.6|26176.6|26169.6|26151.6|26144.6|110
1656011100000|2022-06-23 19:05:00|26174.1|26167.1|26181.6|26174.6|26191.6|26184.6|26171.6|26164.6|136
1656011400000|2022-06-23 19:10:00|26176.6|26169.6|26186.6|26179.6|26186.6|26179.6|26164.1|26157.1|79
1656011700000|2022-06-23 19:15:00|26189.1|26182.1|26176.6|26169.6|26191.6|26184.6|26161.6|26154.6|88
1656012000000|2022-06-23 19:20:00|26171.6|26164.6|26171.6|26164.6|26186.6|26179.6|26171.6|26164.6|85
1656012300000|2022-06-23 19:25:00|26174.1|26167.1|26191.6|26184.6|26201.6|26194.6|26171.6|26164.6|144
1656012600000|2022-06-23 19:30:00|26196.6|26189.6|26236.6|26229.6|26241.6|26234.6|26196.6|26189.6|214
1656012900000|2022-06-23 19:35:00|26239.1|26232.1|26211.6|26204.6|26241.6|26234.6|26211.6|26204.6|168
1656013200000|2022-06-23 19:40:00|26214.1|26207.1|26221.6|26214.6|26234.1|26227.1|26206.6|26199.6|241
1656013500000|2022-06-23 19:45:00|26224.1|26217.1|26246.6|26239.6|26246.6|26239.6|26224.1|26217.1|234
1656013800000|2022-06-23 19:50:00|26236.6|26229.6|26231.6|26224.6|26251.6|26244.6|26226.6|26219.6|433
1656014100000|2022-06-23 19:55:00|26234.1|26227.1|26246.6|26239.6|26256.6|26249.6|26226.6|26219.6|900
1656014400000|2022-06-23 20:00:00|26244.1|26237.1|26214.1|26207.1|26244.1|26237.1|26211.6|26204.6|155
1656014700000|2022-06-23 20:05:00|26216.6|26209.6|26216.6|26209.6|26221.6|26214.6|26214.1|26207.1|3
1656015000000|2022-06-23 20:10:00|26211.6|26204.6|26221.6|26214.6|26226.6|26219.6|26211.6|26204.6|17
1656015300000|2022-06-23 20:15:00|26226.6|26219.6|26221.6|26214.6|26226.6|26219.6|26221.6|26214.6|10
1656015600000|2022-06-23 20:20:00|26224.1|26217.1|26231.6|26224.6|26231.6|26224.6|26221.6|26214.6|10
1656015900000|2022-06-23 20:25:00|26229.1|26222.1|26229.1|26222.1|26231.6|26224.6|26226.6|26219.6|5
1656016200000|2022-06-23 20:30:00|26226.6|26219.6|26229.1|26222.1|26229.1|26222.1|26226.6|26219.6|0
1656016500000|2022-06-23 20:35:00|26226.6|26219.6|26226.6|26219.6|26231.6|26224.6|26226.6|26219.6|14
1656016800000|2022-06-23 20:40:00|26224.1|26217.1|26206.6|26199.6|26224.1|26217.1|26206.6|26199.6|30
1656017100000|2022-06-23 20:45:00|26209.1|26202.1|26209.1|26202.1|26211.6|26204.6|26206.6|26199.6|47
1656017400000|2022-06-23 20:50:00|26211.6|26204.6|26191.6|26184.6|26211.6|26204.6|26191.6|26184.6|26
1656017700000|2022-06-23 20:55:00|26189.1|26182.1|26195.6|26180.6|26200.6|26187.1|26186.6|26179.6|26
1656018000000|2022-06-23 21:00:00|26198.1|26183.1|26200.6|26185.6|26200.6|26185.6|26193.1|26178.1|6
1656018300000|2022-06-23 21:05:00|26190.6|26175.6|26188.1|26173.1|26195.6|26180.6|26170.6|26155.6|4
1656018600000|2022-06-23 21:10:00|26190.6|26175.6|26190.6|26175.6|26190.6|26175.6|26190.6|26175.6|0
1656018900000|2022-06-23 21:15:00|26198.1|26168.1|26196.9|26166.9|26199.6|26169.6|26196.7|26166.7|16255
1656019200000|2022-06-23 21:20:00|26197.2|26167.2|26192.8|26162.8|26197.7|26167.7|26192.1|26162.1|0
1656019500000|2022-06-23 21:25:00|26192.9|26162.9|26193|26163|26196.9|26166.9|26192.3|26162.3|0
1656019800000|2022-06-23 21:30:00|26193.3|26163.3|26193.1|26163.1|26193.3|26163.3|26193|26163|0
1656020100000|2022-06-23 21:35:00|26193|26163|26192.3|26162.3|26193|26163|26192.3|26162.3|0
1656020400000|2022-06-23 21:40:00|26193.7|26163.7|26197.4|26167.4|26197.4|26167.4|26193.7|26163.7|0
1656020700000|2022-06-23 21:45:00|26196.7|26166.7|26202.5|26172.5|26203.2|26173.2|26196.6|26166.6|0
1656021000000|2022-06-23 21:50:00|26202.7|26172.7|26201.5|26171.5|26203.2|26173.2|26201.5|26171.5|0
1656021300000|2022-06-23 21:55:00|26202.5|26172.5|26205|26175|26205.4|26175.4|26202.5|26172.5|0
1656021600000|2022-06-23 22:00:00|26200.2|26170.2|26225.6|26210.6|26225.6|26210.6|26199|26169|5
1656021900000|2022-06-23 22:05:00|26223.1|26208.1|26218.1|26203.1|26223.1|26208.1|26218.1|26203.1|3
1656022200000|2022-06-23 22:10:00|26215.6|26200.6|26205.6|26190.6|26215.6|26200.6|26203.1|26188.1|1
1656022800000|2022-06-23 22:20:00|26200.6|26185.6|26198.1|26183.1|26200.6|26185.6|26198.1|26183.1|3
1656023100000|2022-06-23 22:25:00|26200.6|26185.6|26203.1|26188.1|26208.1|26193.1|26200.6|26185.6|1
1656023400000|2022-06-23 22:30:00|26200.6|26185.6|26198.1|26183.1|26200.6|26185.6|26198.1|26183.1|0
1656023700000|2022-06-23 22:35:00|26195.6|26180.6|26195.6|26180.6|26195.6|26180.6|26193.1|26178.1|0
1656024000000|2022-06-23 22:40:00|26200.6|26185.6|26203.1|26188.1|26205.6|26190.6|26200.6|26185.6|0
1656024300000|2022-06-23 22:45:00|26205.6|26190.6|26228.1|26213.1|26230.6|26215.6|26205.6|26190.6|4
1656024600000|2022-06-23 22:50:00|26230.6|26215.6|26255.6|26240.6|26255.6|26240.6|26230.6|26215.6|207
1656024900000|2022-06-23 22:55:00|26250.6|26235.6|26255.6|26240.6|26255.6|26240.6|26245.6|26230.6|37
1656025200000|2022-06-23 23:00:00|26263.1|26248.1|26258.1|26243.1|26270.6|26255.6|26255.6|26240.6|58
1656025500000|2022-06-23 23:05:00|26260.6|26245.6|26253.1|26238.1|26263.1|26248.1|26253.1|26238.1|4
1656025800000|2022-06-23 23:10:00|26255.6|26240.6|26258.1|26243.1|26258.1|26243.1|26255.6|26240.6|5
1656026100000|2022-06-23 23:15:00|26255.6|26240.6|26250.6|26235.6|26258.1|26243.1|26250.6|26235.6|4
1656026400000|2022-06-23 23:20:00|26248.1|26233.1|26245.6|26230.6|26250.6|26235.6|26240.6|26225.6|1
1656026700000|2022-06-23 23:25:00|26243.1|26228.1|26235.6|26220.6|26248.1|26233.1|26235.6|26220.6|16
1656027000000|2022-06-23 23:30:00|26233.1|26218.1|26241.6|26234.6|26241.6|26234.6|26216.6|26209.6|20905
1656027300000|2022-06-23 23:35:00|26239.1|26232.1|26241.6|26234.6|26266.6|26259.6|26239.1|26232.1|53
1656027600000|2022-06-23 23:40:00|26251.6|26244.6|26244.1|26237.1|26256.6|26249.6|26231.6|26224.6|116
1656027900000|2022-06-23 23:45:00|26246.6|26239.6|26221.6|26214.6|26251.6|26244.6|26209.1|26202.1|270
1656028200000|2022-06-23 23:50:00|26224.1|26217.1|26209.1|26202.1|26239.1|26232.1|26206.6|26199.6|113
1656028500000|2022-06-23 23:55:00|26206.6|26199.6|26191.6|26184.6|26209.1|26202.1|26171.6|26164.6|586
1656028800000|2022-06-24 00:00:00|26186.6|26179.6|26201.6|26194.6|26221.6|26214.6|26131.6|26124.6|1319
1656029100000|2022-06-24 00:05:00|26199.1|26192.1|26244.1|26237.1|26246.6|26239.6|26171.6|26164.6|763
1656029400000|2022-06-24 00:10:00|26241.6|26234.6|26216.6|26209.6|26251.6|26244.6|26191.6|26184.6|524
1656029700000|2022-06-24 00:15:00|26219.1|26212.1|26261.6|26254.6|26271.6|26264.6|26189.1|26182.1|649
1656030000000|2022-06-24 00:20:00|26256.6|26249.6|26251.6|26244.6|26286.6|26279.6|26246.6|26239.6|459
1656030300000|2022-06-24 00:25:00|26249.1|26242.1|26241.6|26234.6|26271.6|26264.6|26231.6|26224.6|441
1656030600000|2022-06-24 00:30:00|26244.1|26237.1|26231.6|26224.6|26261.6|26254.6|26216.6|26209.6|334
1656030900000|2022-06-24 00:35:00|26226.6|26219.6|26256.6|26249.6|26261.6|26254.6|26221.6|26214.6|297
1656031200000|2022-06-24 00:40:00|26251.6|26244.6|26271.6|26264.6|26276.6|26269.6|26246.6|26239.6|383
1656031500000|2022-06-24 00:45:00|26269.1|26262.1|26296.6|26289.6|26306.6|26299.6|26266.6|26259.6|663
1656031800000|2022-06-24 00:50:00|26299.1|26292.1|26281.6|26274.6|26306.6|26299.6|26266.6|26259.6|351
1656032100000|2022-06-24 00:55:00|26279.1|26272.1|26316.6|26309.6|26326.6|26319.6|26266.6|26259.6|646
1656032400000|2022-06-24 01:00:00|26311.6|26304.6|26331.6|26324.6|26331.6|26324.6|26301.6|26294.6|555
1656032700000|2022-06-24 01:05:00|26336.6|26329.6|26301.6|26294.6|26341.6|26334.6|26291.6|26284.6|503
1656033000000|2022-06-24 01:10:00|26306.6|26299.6|26331.6|26324.6|26331.6|26324.6|26296.6|26289.6|383
1656033300000|2022-06-24 01:15:00|26334.1|26327.1|26321.6|26314.6|26356.6|26349.6|26321.6|26314.6|687
1656033600000|2022-06-24 01:20:00|26324.1|26317.1|26341.6|26334.6|26351.6|26344.6|26324.1|26317.1|241
1656033900000|2022-06-24 01:25:00|26344.1|26337.1|26341.6|26334.6|26351.6|26344.6|26336.6|26329.6|235
1656034200000|2022-06-24 01:30:00|26344.1|26337.1|26366.6|26359.6|26366.6|26359.6|26336.6|26329.6|492
1656034500000|2022-06-24 01:35:00|26371.6|26364.6|26371.6|26364.6|26391.6|26384.6|26366.6|26359.6|566
1656034800000|2022-06-24 01:40:00|26374.1|26367.1|26376.6|26369.6|26386.6|26379.6|26361.6|26354.6|368
1656035100000|2022-06-24 01:45:00|26379.1|26372.1|26366.6|26359.6|26391.6|26384.6|26361.6|26354.6|360
1656035400000|2022-06-24 01:50:00|26361.6|26354.6|26321.6|26314.6|26376.6|26369.6|26321.6|26314.6|293
1656035700000|2022-06-24 01:55:00|26316.6|26309.6|26341.6|26334.6|26341.6|26334.6|26309.1|26302.1|359
1656036000000|2022-06-24 02:00:00|26336.6|26329.6|26346.6|26339.6|26361.6|26354.6|26336.6|26329.6|278
1656036300000|2022-06-24 02:05:00|26351.6|26344.6|26361.6|26354.6|26364.1|26357.1|26346.6|26339.6|144
1656036600000|2022-06-24 02:10:00|26366.6|26359.6|26386.6|26379.6|26391.6|26384.6|26361.6|26354.6|332
1656036900000|2022-06-24 02:15:00|26389.1|26382.1|26381.6|26374.6|26391.6|26384.6|26376.6|26369.6|176
1656037200000|2022-06-24 02:20:00|26379.1|26372.1|26361.6|26354.6|26386.6|26379.6|26359.1|26352.1|194
1656037500000|2022-06-24 02:25:00|26356.6|26349.6|26356.6|26349.6|26364.1|26357.1|26351.6|26344.6|224
1656037800000|2022-06-24 02:30:00|26359.1|26352.1|26376.6|26369.6|26376.6|26369.6|26351.6|26344.6|233
1656038100000|2022-06-24 02:35:00|26381.6|26374.6|26391.6|26384.6|26391.6|26384.6|26376.6|26369.6|148
1656038400000|2022-06-24 02:40:00|26394.1|26387.1|26401.6|26394.6|26401.6|26394.6|26394.1|26387.1|137
1656038700000|2022-06-24 02:45:00|26406.6|26399.6|26416.6|26409.6|26421.6|26414.6|26406.6|26399.6|352
1656039000000|2022-06-24 02:50:00|26421.6|26414.6|26411.6|26404.6|26431.6|26424.6|26411.6|26404.6|287
1656039300000|2022-06-24 02:55:00|26416.6|26409.6|26411.6|26404.6|26416.6|26409.6|26406.6|26399.6|294
1656039600000|2022-06-24 03:00:00|26406.6|26399.6|26406.6|26399.6|26411.6|26404.6|26401.6|26394.6|115
1656039900000|2022-06-24 03:05:00|26404.1|26397.1|26396.6|26389.6|26406.6|26399.6|26391.6|26384.6|129
1656040200000|2022-06-24 03:10:00|26394.1|26387.1|26389.1|26382.1|26396.6|26389.6|26381.6|26374.6|142
1656040500000|2022-06-24 03:15:00|26386.6|26379.6|26386.6|26379.6|26396.6|26389.6|26386.6|26379.6|92
1656040800000|2022-06-24 03:20:00|26381.6|26374.6|26376.6|26369.6|26381.6|26374.6|26366.6|26359.6|199
1656041100000|2022-06-24 03:25:00|26374.1|26367.1|26356.6|26349.6|26374.1|26367.1|26346.6|26339.6|351
1656041400000|2022-06-24 03:30:00|26354.1|26347.1|26361.6|26354.6|26386.6|26379.6|26354.1|26347.1|510
1656041700000|2022-06-24 03:35:00|26364.1|26357.1|26396.6|26389.6|26396.6|26389.6|26364.1|26357.1|355
1656042000000|2022-06-24 03:40:00|26401.6|26394.6|26409.1|26402.1|26416.6|26409.6|26399.1|26392.1|429
1656042300000|2022-06-24 03:45:00|26406.6|26399.6|26401.6|26394.6|26411.6|26404.6|26394.1|26387.1|160
1656042600000|2022-06-24 03:50:00|26406.6|26399.6|26416.6|26409.6|26416.6|26409.6|26404.1|26397.1|189
1656042900000|2022-06-24 03:55:00|26411.6|26404.6|26406.6|26399.6|26421.6|26414.6|26406.6|26399.6|149
1656043200000|2022-06-24 04:00:00|26409.1|26402.1|26441.6|26434.6|26441.6|26434.6|26409.1|26402.1|324
1656043500000|2022-06-24 04:05:00|26439.1|26432.1|26441.6|26434.6|26456.6|26449.6|26429.1|26422.1|455
1656043800000|2022-06-24 04:10:00|26439.1|26432.1|26436.6|26429.6|26454.1|26447.1|26436.6|26429.6|256
1656044100000|2022-06-24 04:15:00|26439.1|26432.1|26456.6|26449.6|26476.6|26469.6|26436.6|26429.6|413
1656044400000|2022-06-24 04:20:00|26461.6|26454.6|26476.6|26469.6|26479.1|26472.1|26459.1|26452.1|190
1656044700000|2022-06-24 04:25:00|26474.1|26467.1|26461.6|26454.6|26491.6|26484.6|26456.6|26449.6|339
1656045000000|2022-06-24 04:30:00|26456.6|26449.6|26451.6|26444.6|26474.1|26467.1|26441.6|26434.6|351
1656045300000|2022-06-24 04:35:00|26456.6|26449.6|26441.6|26434.6|26466.6|26459.6|26441.6|26434.6|232
1656045600000|2022-06-24 04:40:00|26444.1|26437.1|26451.6|26444.6|26456.6|26449.6|26444.1|26437.1|219
1656045900000|2022-06-24 04:45:00|26449.1|26442.1|26446.6|26439.6|26461.6|26454.6|26446.6|26439.6|91
1656046200000|2022-06-24 04:50:00|26441.6|26434.6|26459.1|26452.1|26461.6|26454.6|26441.6|26434.6|123
1656046500000|2022-06-24 04:55:00|26456.6|26449.6|26461.6|26454.6|26476.6|26469.6|26456.6|26449.6|305
1656046800000|2022-06-24 05:00:00|26469.1|26462.1|26471.6|26464.6|26486.6|26479.6|26459.1|26452.1|363
1656047100000|2022-06-24 05:05:00|26474.1|26467.1|26481.6|26474.6|26501.6|26494.6|26471.6|26464.6|378
1656047400000|2022-06-24 05:10:00|26479.1|26472.1|26496.6|26489.6|26501.6|26494.6|26476.6|26469.6|229
1656047700000|2022-06-24 05:15:00|26499.1|26492.1|26499.1|26492.1|26501.6|26494.6|26486.6|26479.6|217
1656048000000|2022-06-24 05:20:00|26496.6|26489.6|26496.6|26489.6|26506.6|26499.6|26491.6|26484.6|403
1656048300000|2022-06-24 05:25:00|26494.1|26487.1|26511.6|26504.6|26516.6|26509.6|26486.6|26479.6|309
1656048600000|2022-06-24 05:30:00|26506.6|26499.6|26496.6|26489.6|26516.6|26509.6|26496.6|26489.6|282
1656048900000|2022-06-24 05:35:00|26489.1|26482.1|26506.6|26499.6|26511.6|26504.6|26489.1|26482.1|436
1656049200000|2022-06-24 05:40:00|26509.1|26502.1|26511.6|26504.6|26516.6|26509.6|26496.6|26489.6|399
1656049500000|2022-06-24 05:45:00|26509.1|26502.1|26496.6|26489.6|26509.1|26502.1|26491.6|26484.6|473
1656049800000|2022-06-24 05:50:00|26494.1|26487.1|26491.6|26484.6|26496.6|26489.6|26486.6|26479.6|377
1656050100000|2022-06-24 05:55:00|26494.1|26487.1|26501.6|26494.6|26501.6|26494.6|26466.6|26459.6|1358
1656050400000|2022-06-24 06:00:00|26496.6|26489.6|26486.6|26479.6|26501.6|26494.6|26476.6|26469.6|1938
1656050700000|2022-06-24 06:05:00|26491.6|26484.6|26486.6|26479.6|26506.6|26499.6|26486.6|26479.6|640
1656051000000|2022-06-24 06:10:00|26484.1|26477.1|26526.6|26519.6|26526.6|26519.6|26481.6|26474.6|581
1656051300000|2022-06-24 06:15:00|26521.6|26514.6|26521.6|26514.6|26536.6|26529.6|26511.6|26504.6|713
1656051600000|2022-06-24 06:20:00|26519.1|26512.1|26534.1|26527.1|26534.1|26527.1|26516.6|26509.6|290
1656051900000|2022-06-24 06:25:00|26536.6|26529.6|26529.1|26522.1|26536.6|26529.6|26506.6|26499.6|165
1656052200000|2022-06-24 06:30:00|26526.6|26519.6|26516.6|26509.6|26536.6|26529.6|26511.6|26504.6|210
1656052500000|2022-06-24 06:35:00|26519.1|26512.1|26519.1|26512.1|26521.6|26514.6|26511.6|26504.6|130
1656052800000|2022-06-24 06:40:00|26521.6|26514.6|26519.1|26512.1|26526.6|26519.6|26511.6|26504.6|49
1656053100000|2022-06-24 06:45:00|26521.6|26514.6|26531.6|26524.6|26536.6|26529.6|26521.6|26514.6|126
1656053400000|2022-06-24 06:50:00|26534.1|26527.1|26519.1|26512.1|26536.6|26529.6|26519.1|26512.1|104
1656053700000|2022-06-24 06:55:00|26516.6|26509.6|26481.6|26474.6|26516.6|26509.6|26481.6|26474.6|145
1656054000000|2022-06-24 07:00:00|26486.6|26479.6|26481.6|26474.6|26486.6|26479.6|26461.6|26454.6|166
1656054300000|2022-06-24 07:05:00|26484.1|26477.1|26501.6|26494.6|26514.1|26507.1|26471.6|26464.6|62
1656054600000|2022-06-24 07:10:00|26499.1|26492.1|26481.6|26474.6|26506.6|26499.6|26476.6|26469.6|65
1656054900000|2022-06-24 07:15:00|26479.1|26472.1|26451.6|26444.6|26484.1|26477.1|26441.6|26434.6|167
1656055200000|2022-06-24 07:20:00|26449.1|26442.1|26446.6|26439.6|26456.6|26449.6|26441.6|26434.6|104
1656055500000|2022-06-24 07:25:00|26444.1|26437.1|26481.6|26474.6|26481.6|26474.6|26441.6|26434.6|83
1656055800000|2022-06-24 07:30:00|26484.1|26477.1|26506.6|26499.6|26511.6|26504.6|26481.6|26474.6|480
1656056100000|2022-06-24 07:35:00|26504.1|26497.1|26501.6|26494.6|26514.1|26507.1|26489.1|26482.1|114
1656056400000|2022-06-24 07:40:00|26504.1|26497.1|26496.6|26489.6|26511.6|26504.6|26491.6|26484.6|131
1656056700000|2022-06-24 07:45:00|26491.6|26484.6|26491.6|26484.6|26496.6|26489.6|26471.6|26464.6|197
1656057000000|2022-06-24 07:50:00|26489.1|26482.1|26501.6|26494.6|26521.6|26514.6|26489.1|26482.1|125
1656057300000|2022-06-24 07:55:00|26496.6|26489.6|26494.1|26487.1|26511.6|26504.6|26491.6|26484.6|64
1656057600000|2022-06-24 08:00:00|26496.6|26489.6|26501.6|26494.6|26524.1|26517.1|26486.6|26479.6|127
1656057900000|2022-06-24 08:05:00|26499.1|26492.1|26501.6|26494.6|26511.6|26504.6|26494.1|26487.1|78
1656058200000|2022-06-24 08:10:00|26504.1|26497.1|26481.6|26474.6|26511.6|26504.6|26476.6|26469.6|139
1656058500000|2022-06-24 08:15:00|26476.6|26469.6|26501.6|26494.6|26506.6|26499.6|26476.6|26469.6|95
1656058800000|2022-06-24 08:20:00|26504.1|26497.1|26486.6|26479.6|26506.6|26499.6|26481.6|26474.6|117
1656059100000|2022-06-24 08:25:00|26484.1|26477.1|26506.6|26499.6|26511.6|26504.6|26481.6|26474.6|90
1656059400000|2022-06-24 08:30:00|26504.1|26497.1|26514.1|26507.1|26516.6|26509.6|26494.1|26487.1|81
1656059700000|2022-06-24 08:35:00|26516.6|26509.6|26514.1|26507.1|26524.1|26517.1|26506.6|26499.6|73
1656060000000|2022-06-24 08:40:00|26516.6|26509.6|26526.6|26519.6|26526.6|26519.6|26511.6|26504.6|74
1656060300000|2022-06-24 08:45:00|26529.1|26522.1|26531.6|26524.6|26531.6|26524.6|26519.1|26512.1|225
1656060600000|2022-06-24 08:50:00|26529.1|26522.1|26551.6|26544.6|26556.6|26549.6|26519.1|26512.1|376
1656060900000|2022-06-24 08:55:00|26554.1|26547.1|26546.6|26539.6|26561.6|26554.6|26546.6|26539.6|85
1656061200000|2022-06-24 09:00:00|26541.6|26534.6|26521.6|26514.6|26544.1|26537.1|26519.1|26512.1|131
1656061500000|2022-06-24 09:05:00|26519.1|26512.1|26531.6|26524.6|26536.6|26529.6|26511.6|26504.6|105
1656061800000|2022-06-24 09:10:00|26534.1|26527.1|26536.6|26529.6|26544.1|26537.1|26526.6|26519.6|79
1656062100000|2022-06-24 09:15:00|26539.1|26532.1|26536.6|26529.6|26541.6|26534.6|26531.6|26524.6|35
1656062400000|2022-06-24 09:20:00|26539.1|26532.1|26541.6|26534.6|26546.6|26539.6|26536.6|26529.6|48
1656062700000|2022-06-24 09:25:00|26539.1|26532.1|26541.6|26534.6|26541.6|26534.6|26529.1|26522.1|81
1656063000000|2022-06-24 09:30:00|26536.6|26529.6|26549.1|26542.1|26551.6|26544.6|26531.6|26524.6|71
1656063300000|2022-06-24 09:35:00|26551.6|26544.6|26536.6|26529.6|26561.6|26554.6|26531.6|26524.6|149
1656063600000|2022-06-24 09:40:00|26539.1|26532.1|26546.6|26539.6|26551.6|26544.6|26531.6|26524.6|77
1656063900000|2022-06-24 09:45:00|26549.1|26542.1|26546.6|26539.6|26554.1|26547.1|26546.6|26539.6|44
1656064200000|2022-06-24 09:50:00|26551.6|26544.6|26556.6|26549.6|26561.6|26554.6|26541.6|26534.6|99
1656064500000|2022-06-24 09:55:00|26554.1|26547.1|26566.6|26559.6|26571.6|26564.6|26551.6|26544.6|70
1656064800000|2022-06-24 10:00:00|26569.1|26562.1|26576.6|26569.6|26581.6|26574.6|26564.1|26557.1|121
1656065100000|2022-06-24 10:05:00|26574.1|26567.1|26581.6|26574.6|26581.6|26574.6|26561.6|26554.6|68
1656065400000|2022-06-24 10:10:00|26586.6|26579.6|26581.6|26574.6|26586.6|26579.6|26574.1|26567.1|70
1656065700000|2022-06-24 10:15:00|26584.1|26577.1|26581.6|26574.6|26586.6|26579.6|26576.6|26569.6|91
1656066000000|2022-06-24 10:20:00|26584.1|26577.1|26561.6|26554.6|26584.1|26577.1|26561.6|26554.6|54
1656066300000|2022-06-24 10:25:00|26559.1|26552.1|26566.6|26559.6|26566.6|26559.6|26559.1|26552.1|70
1656066600000|2022-06-24 10:30:00|26569.1|26562.1|26579.1|26572.1|26581.6|26574.6|26561.6|26554.6|56
1656066900000|2022-06-24 10:35:00|26576.6|26569.6|26571.6|26564.6|26579.1|26572.1|26566.6|26559.6|22
1656067200000|2022-06-24 10:40:00|26569.1|26562.1|26566.6|26559.6|26571.6|26564.6|26561.6|26554.6|54
1656067500000|2022-06-24 10:45:00|26569.1|26562.1|26569.1|26562.1|26571.6|26564.6|26566.6|26559.6|32
1656067800000|2022-06-24 10:50:00|26571.6|26564.6|26574.1|26567.1|26576.6|26569.6|26566.6|26559.6|49
1656068100000|2022-06-24 10:55:00|26571.6|26564.6|26581.6|26574.6|26581.6|26574.6|26569.1|26562.1|51
1656068400000|2022-06-24 11:00:00|26576.6|26569.6|26584.1|26577.1|26591.6|26584.6|26576.6|26569.6|75
1656068700000|2022-06-24 11:05:00|26581.6|26574.6|26581.6|26574.6|26586.6|26579.6|26576.6|26569.6|18
1656069000000|2022-06-24 11:10:00|26584.1|26577.1|26589.1|26582.1|26591.6|26584.6|26581.6|26574.6|55
1656069300000|2022-06-24 11:15:00|26586.6|26579.6|26591.6|26584.6|26599.1|26592.1|26586.6|26579.6|74
1656069600000|2022-06-24 11:20:00|26586.6|26579.6|26581.6|26574.6|26591.6|26584.6|26576.6|26569.6|89
1656069900000|2022-06-24 11:25:00|26579.1|26572.1|26589.1|26582.1|26591.6|26584.6|26574.1|26567.1|29
1656070200000|2022-06-24 11:30:00|26591.6|26584.6|26591.6|26584.6|26596.6|26589.6|26586.6|26579.6|42
1656070500000|2022-06-24 11:35:00|26594.1|26587.1|26581.6|26574.6|26596.6|26589.6|26576.6|26569.6|132
1656070800000|2022-06-24 11:40:00|26584.1|26577.1|26581.6|26574.6|26586.6|26579.6|26576.6|26569.6|170
1656071100000|2022-06-24 11:45:00|26576.6|26569.6|26566.6|26559.6|26581.6|26574.6|26566.6|26559.6|156
1656071400000|2022-06-24 11:50:00|26571.6|26564.6|26571.6|26564.6|26571.6|26564.6|26566.6|26559.6|54
1656071700000|2022-06-24 11:55:00|26569.1|26562.1|26579.1|26572.1|26581.6|26574.6|26566.6|26559.6|57
1656072000000|2022-06-24 12:00:00|26576.6|26569.6|26581.6|26574.6|26591.6|26584.6|26571.6|26564.6|146
1656072300000|2022-06-24 12:05:00|26579.1|26572.1|26586.6|26579.6|26591.6|26584.6|26576.6|26569.6|90
1656072600000|2022-06-24 12:10:00|26584.1|26577.1|26586.6|26579.6|26591.6|26584.6|26581.6|26574.6|43
1656072900000|2022-06-24 12:15:00|26589.1|26582.1|26581.6|26574.6|26591.6|26584.6|26576.6|26569.6|25
1656073200000|2022-06-24 12:20:00|26576.6|26569.6|26566.6|26559.6|26581.6|26574.6|26561.6|26554.6|94
1656073500000|2022-06-24 12:25:00|26564.1|26557.1|26566.6|26559.6|26576.6|26569.6|26561.6|26554.6|46
1656073800000|2022-06-24 12:30:00|26561.6|26554.6|26564.1|26557.1|26569.1|26562.1|26561.6|26554.6|62
1656074100000|2022-06-24 12:35:00|26561.6|26554.6|26566.6|26559.6|26571.6|26564.6|26561.6|26554.6|106
1656074400000|2022-06-24 12:40:00|26569.1|26562.1|26576.6|26569.6|26581.6|26574.6|26569.1|26562.1|59
1656074700000|2022-06-24 12:45:00|26574.1|26567.1|26551.6|26544.6|26576.6|26569.6|26546.6|26539.6|221
1656075000000|2022-06-24 12:50:00|26549.1|26542.1|26546.6|26539.6|26551.6|26544.6|26546.6|26539.6|103
1656075300000|2022-06-24 12:55:00|26551.6|26544.6|26561.6|26554.6|26566.6|26559.6|26546.6|26539.6|72
1656075600000|2022-06-24 13:00:00|26559.1|26552.1|26581.6|26574.6|26581.6|26574.6|26556.6|26549.6|119
1656075900000|2022-06-24 13:05:00|26579.1|26572.1|26576.6|26569.6|26581.6|26574.6|26576.6|26569.6|50
1656076200000|2022-06-24 13:10:00|26574.1|26567.1|26576.6|26569.6|26581.6|26574.6|26571.6|26564.6|48
1656076500000|2022-06-24 13:15:00|26581.6|26574.6|26586.6|26579.6|26591.6|26584.6|26576.6|26569.6|32
1656076800000|2022-06-24 13:20:00|26589.1|26582.1|26586.6|26579.6|26591.6|26584.6|26581.6|26574.6|61
1656077100000|2022-06-24 13:25:00|26589.1|26582.1|26589.1|26582.1|26591.6|26584.6|26581.6|26574.6|115
1656077400000|2022-06-24 13:30:00|26591.6|26584.6|26629.1|26622.1|26631.6|26624.6|26576.6|26569.6|455
1656077700000|2022-06-24 13:35:00|26631.6|26624.6|26621.6|26614.6|26646.6|26639.6|26611.6|26604.6|503
1656078000000|2022-06-24 13:40:00|26624.1|26617.1|26651.6|26644.6|26651.6|26644.6|26616.6|26609.6|305
1656078300000|2022-06-24 13:45:00|26646.6|26639.6|26681.6|26674.6|26681.6|26674.6|26646.6|26639.6|312
1656078600000|2022-06-24 13:50:00|26676.6|26669.6|26676.6|26669.6|26686.6|26679.6|26676.6|26669.6|323
1656078900000|2022-06-24 13:55:00|26674.1|26667.1|26671.6|26664.6|26679.1|26672.1|26664.1|26657.1|255
1656079200000|2022-06-24 14:00:00|26686.6|26679.6|26731.6|26724.6|26751.6|26744.6|26681.6|26674.6|931
1656079500000|2022-06-24 14:05:00|26726.6|26719.6|26764.1|26757.1|26771.6|26764.6|26726.6|26719.6|918
1656079800000|2022-06-24 14:10:00|26761.6|26754.6|26766.6|26759.6|26771.6|26764.6|26756.6|26749.6|597
1656080100000|2022-06-24 14:15:00|26764.1|26757.1|26771.6|26764.6|26786.6|26779.6|26759.1|26752.1|219
1656080400000|2022-06-24 14:20:00|26774.1|26767.1|26779.1|26772.1|26786.6|26779.6|26771.6|26764.6|232
1656080700000|2022-06-24 14:25:00|26781.6|26774.6|26771.6|26764.6|26781.6|26774.6|26756.6|26749.6|239
1656081000000|2022-06-24 14:30:00|26774.1|26767.1|26781.6|26774.6|26786.6|26779.6|26764.1|26757.1|195
1656081300000|2022-06-24 14:35:00|26779.1|26772.1|26776.6|26769.6|26786.6|26779.6|26761.6|26754.6|171
1656081600000|2022-06-24 14:40:00|26774.1|26767.1|26776.6|26769.6|26781.6|26774.6|26756.6|26749.6|318
1656081900000|2022-06-24 14:45:00|26781.6|26774.6|26796.6|26789.6|26801.6|26794.6|26766.6|26759.6|188
1656082200000|2022-06-24 14:50:00|26799.1|26792.1|26796.6|26789.6|26801.6|26794.6|26786.6|26779.6|163
1656082500000|2022-06-24 14:55:00|26791.6|26784.6|26796.6|26789.6|26806.6|26799.6|26786.6|26779.6|128
1656082800000|2022-06-24 15:00:00|26799.1|26792.1|26811.6|26804.6|26811.6|26804.6|26796.6|26789.6|134
1656083100000|2022-06-24 15:05:00|26816.6|26809.6|26809.1|26802.1|26816.6|26809.6|26796.6|26789.6|157
1656083400000|2022-06-24 15:10:00|26811.6|26804.6|26789.1|26782.1|26811.6|26804.6|26786.6|26779.6|127
1656083700000|2022-06-24 15:15:00|26786.6|26779.6|26776.6|26769.6|26791.6|26784.6|26771.6|26764.6|105
1656084000000|2022-06-24 15:20:00|26774.1|26767.1|26786.6|26779.6|26786.6|26779.6|26771.6|26764.6|139
1656084300000|2022-06-24 15:25:00|26781.6|26774.6|26801.6|26794.6|26804.1|26797.1|26781.6|26774.6|182
1656084600000|2022-06-24 15:30:00|26804.1|26797.1|26781.6|26774.6|26806.6|26799.6|26781.6|26774.6|331
1656084900000|2022-06-24 15:35:00|26786.6|26779.6|26796.6|26789.6|26796.6|26789.6|26781.6|26774.6|272
1656085200000|2022-06-24 15:40:00|26794.1|26787.1|26796.6|26789.6|26806.6|26799.6|26794.1|26787.1|415
1656085500000|2022-06-24 15:45:00|26794.1|26787.1|26791.6|26784.6|26801.6|26794.6|26781.6|26774.6|147
1656085800000|2022-06-24 15:50:00|26794.1|26787.1|26799.1|26792.1|26806.6|26799.6|26786.6|26779.6|134
1656086100000|2022-06-24 15:55:00|26801.6|26794.6|26801.6|26794.6|26806.6|26799.6|26786.6|26779.6|118
1656086400000|2022-06-24 16:00:00|26804.1|26797.1|26816.6|26809.6|26821.6|26814.6|26796.6|26789.6|93
1656086700000|2022-06-24 16:05:00|26811.6|26804.6|26809.1|26802.1|26816.6|26809.6|26806.6|26799.6|64
1656087000000|2022-06-24 16:10:00|26806.6|26799.6|26809.1|26802.1|26811.6|26804.6|26801.6|26794.6|59
1656087300000|2022-06-24 16:15:00|26806.6|26799.6|26811.6|26804.6|26816.6|26809.6|26804.1|26797.1|49
1656087600000|2022-06-24 16:20:00|26814.1|26807.1|26811.6|26804.6|26816.6|26809.6|26794.1|26787.1|116
1656087900000|2022-06-24 16:25:00|26809.1|26802.1|26811.6|26804.6|26811.6|26804.6|26804.1|26797.1|52
1656088200000|2022-06-24 16:30:00|26809.1|26802.1|26809.1|26802.1|26814.1|26807.1|26801.6|26794.6|162
1656088500000|2022-06-24 16:35:00|26806.6|26799.6|26811.6|26804.6|26811.6|26804.6|26801.6|26794.6|150
1656088800000|2022-06-24 16:40:00|26806.6|26799.6|26816.6|26809.6|26821.6|26814.6|26806.6|26799.6|55
1656089100000|2022-06-24 16:45:00|26814.1|26807.1|26801.6|26794.6|26816.6|26809.6|26799.1|26792.1|80
1656089400000|2022-06-24 16:50:00|26806.6|26799.6|26811.6|26804.6|26811.6|26804.6|26801.6|26794.6|57
1656089700000|2022-06-24 16:55:00|26806.6|26799.6|26816.6|26809.6|26816.6|26809.6|26806.6|26799.6|96
1656090000000|2022-06-24 17:00:00|26814.1|26807.1|26814.1|26807.1|26821.6|26814.6|26811.6|26804.6|98
1656090300000|2022-06-24 17:05:00|26816.6|26809.6|26811.6|26804.6|26816.6|26809.6|26806.6|26799.6|74
1656090600000|2022-06-24 17:10:00|26816.6|26809.6|26821.6|26814.6|26821.6|26814.6|26811.6|26804.6|51
1656090900000|2022-06-24 17:15:00|26816.6|26809.6|26809.1|26802.1|26819.1|26812.1|26806.6|26799.6|46
1656091200000|2022-06-24 17:20:00|26811.6|26804.6|26806.6|26799.6|26811.6|26804.6|26801.6|26794.6|115
1656091500000|2022-06-24 17:25:00|26801.6|26794.6|26811.6|26804.6|26811.6|26804.6|26801.6|26794.6|47
1656091800000|2022-06-24 17:30:00|26809.1|26802.1|26811.6|26804.6|26811.6|26804.6|26801.6|26794.6|56
1656092100000|2022-06-24 17:35:00|26806.6|26799.6|26816.6|26809.6|26816.6|26809.6|26801.6|26794.6|47
1656092400000|2022-06-24 17:40:00|26814.1|26807.1|26831.6|26824.6|26836.6|26829.6|26811.6|26804.6|136
1656092700000|2022-06-24 17:45:00|26834.1|26827.1|26826.6|26819.6|26836.6|26829.6|26821.6|26814.6|156
1656093000000|2022-06-24 17:50:00|26824.1|26817.1|26826.6|26819.6|26836.6|26829.6|26821.6|26814.6|98
1656093300000|2022-06-24 17:55:00|26824.1|26817.1|26826.6|26819.6|26836.6|26829.6|26821.6|26814.6|72
1656093600000|2022-06-24 18:00:00|26831.6|26824.6|26831.6|26824.6|26836.6|26829.6|26824.1|26817.1|38
1656093900000|2022-06-24 18:05:00|26834.1|26827.1|26821.6|26814.6|26836.6|26829.6|26816.6|26809.6|48
1656094200000|2022-06-24 18:10:00|26824.1|26817.1|26826.6|26819.6|26836.6|26829.6|26821.6|26814.6|51
1656094500000|2022-06-24 18:15:00|26831.6|26824.6|26831.6|26824.6|26831.6|26824.6|26821.6|26814.6|84
1656094800000|2022-06-24 18:20:00|26829.1|26822.1|26824.1|26817.1|26831.6|26824.6|26821.6|26814.6|33
1656095100000|2022-06-24 18:25:00|26826.6|26819.6|26834.1|26827.1|26836.6|26829.6|26821.6|26814.6|39
1656095400000|2022-06-24 18:30:00|26836.6|26829.6|26841.6|26834.6|26844.1|26837.1|26831.6|26824.6|58
1656095700000|2022-06-24 18:35:00|26844.1|26837.1|26831.6|26824.6|26844.1|26837.1|26831.6|26824.6|107
1656096000000|2022-06-24 18:40:00|26836.6|26829.6|26831.6|26824.6|26836.6|26829.6|26831.6|26824.6|52
1656096300000|2022-06-24 18:45:00|26836.6|26829.6|26846.6|26839.6|26846.6|26839.6|26831.6|26824.6|35
1656096600000|2022-06-24 18:50:00|26841.6|26834.6|26841.6|26834.6|26846.6|26839.6|26836.6|26829.6|110
1656096900000|2022-06-24 18:55:00|26836.6|26829.6|26846.6|26839.6|26851.6|26844.6|26836.6|26829.6|78
1656097200000|2022-06-24 19:00:00|26841.6|26834.6|26841.6|26834.6|26844.1|26837.1|26836.6|26829.6|42
1656097500000|2022-06-24 19:05:00|26839.1|26832.1|26836.6|26829.6|26846.6|26839.6|26831.6|26824.6|199
1656097800000|2022-06-24 19:10:00|26831.6|26824.6|26836.6|26829.6|26836.6|26829.6|26829.1|26822.1|68
1656098100000|2022-06-24 19:15:00|26841.6|26834.6|26841.6|26834.6|26846.6|26839.6|26836.6|26829.6|102
1656098400000|2022-06-24 19:20:00|26839.1|26832.1|26846.6|26839.6|26846.6|26839.6|26839.1|26832.1|42
1656098700000|2022-06-24 19:25:00|26841.6|26834.6|26846.6|26839.6|26846.6|26839.6|26831.6|26824.6|87
1656099000000|2022-06-24 19:30:00|26844.1|26837.1|26836.6|26829.6|26846.6|26839.6|26836.6|26829.6|79
1656099300000|2022-06-24 19:35:00|26831.6|26824.6|26851.6|26844.6|26851.6|26844.6|26831.6|26824.6|89
1656099600000|2022-06-24 19:40:00|26856.6|26849.6|26861.6|26854.6|26861.6|26854.6|26851.6|26844.6|311
1656099900000|2022-06-24 19:45:00|26859.1|26852.1|26856.6|26849.6|26866.6|26859.6|26851.6|26844.6|222
1656100200000|2022-06-24 19:50:00|26861.6|26854.6|26901.6|26894.6|26904.1|26897.1|26861.6|26854.6|313
1656100500000|2022-06-24 19:55:00|26899.1|26892.1|26926.6|26919.6|26931.6|26924.6|26891.6|26884.6|593
1656100800000|2022-06-24 20:00:00|26924.1|26917.1|26881.6|26874.6|26924.1|26917.1|26881.6|26874.6|223
1656101100000|2022-06-24 20:05:00|26884.1|26877.1|26881.6|26874.6|26886.6|26879.6|26876.6|26869.6|39
1656101400000|2022-06-24 20:10:00|26879.1|26872.1|26876.6|26869.6|26881.6|26874.6|26874.1|26867.1|46
1656101700000|2022-06-24 20:15:00|26871.6|26864.6|26866.6|26859.6|26876.6|26869.6|26866.6|26859.6|9
1656102000000|2022-06-24 20:20:00|26869.1|26862.1|26876.6|26869.6|26876.6|26869.6|26866.6|26859.6|0
1656102300000|2022-06-24 20:25:00|26874.1|26867.1|26869.1|26862.1|26881.6|26874.6|26869.1|26862.1|27
1656102600000|2022-06-24 20:30:00|26871.6|26864.6|26881.6|26874.6|26881.6|26874.6|26866.6|26859.6|27
1656102900000|2022-06-24 20:35:00|26879.1|26872.1|26886.6|26879.6|26886.6|26879.6|26879.1|26872.1|15
1656103200000|2022-06-24 20:40:00|26889.1|26882.1|26889.1|26882.1|26891.6|26884.6|26889.1|26882.1|8
1656103500000|2022-06-24 20:45:00|26889.1|26882.1|26884.1|26877.1|26889.1|26882.1|26876.6|26869.6|131
1656103800000|2022-06-24 20:50:00|26886.6|26879.6|26889.1|26882.1|26891.6|26884.6|26881.6|26874.6|39
1656104100000|2022-06-24 20:55:00|26886.6|26879.6|26890.6|26875.6|26901.6|26894.6|26886.6|26875.6|65
1656280800000|2022-06-26 22:00:00|26920.6|26905.6|26890.6|26875.6|26920.6|26905.6|26880.6|26865.6|30
1656281100000|2022-06-26 22:05:00|26888.1|26873.1|26878.1|26863.1|26900.6|26885.6|26878.1|26863.1|35
1656281400000|2022-06-26 22:10:00|26870.6|26855.6|26863.1|26848.1|26878.1|26863.1|26860.6|26845.6|88
1656281700000|2022-06-26 22:15:00|26860.6|26845.6|26840.6|26825.6|26863.1|26848.1|26835.6|26820.6|41
1656282000000|2022-06-26 22:20:00|26838.1|26823.1|26848.1|26833.1|26848.1|26833.1|26835.6|26820.6|12
1656282300000|2022-06-26 22:25:00|26845.6|26830.6|26838.1|26823.1|26845.6|26830.6|26838.1|26823.1|3
1656282600000|2022-06-26 22:30:00|26840.6|26825.6|26858.1|26843.1|26860.6|26845.6|26840.6|26825.6|5
1656282900000|2022-06-26 22:35:00|26860.6|26845.6|26848.1|26833.1|26863.1|26848.1|26848.1|26833.1|2
1656283200000|2022-06-26 22:40:00|26845.6|26830.6|26848.1|26833.1|26848.1|26833.1|26845.6|26830.6|0
1656283500000|2022-06-26 22:45:00|26850.6|26835.6|26843.1|26828.1|26855.6|26840.6|26840.6|26825.6|2
1656283800000|2022-06-26 22:50:00|26845.6|26830.6|26843.1|26828.1|26848.1|26833.1|26840.6|26825.6|3
1656284100000|2022-06-26 22:55:00|26845.6|26830.6|26870.6|26855.6|26870.6|26855.6|26845.6|26830.6|33
1656284400000|2022-06-26 23:00:00|26873.1|26858.1|26878.1|26863.1|26885.6|26870.6|26873.1|26858.1|99
1656284700000|2022-06-26 23:05:00|26880.6|26865.6|26875.6|26860.6|26880.6|26865.6|26873.1|26858.1|3
1656285000000|2022-06-26 23:10:00|26878.1|26863.1|26873.1|26858.1|26883.1|26868.1|26873.1|26858.1|7
1656285300000|2022-06-26 23:15:00|26875.6|26860.6|26873.1|26858.1|26878.1|26863.1|26870.6|26855.6|7
1656285600000|2022-06-26 23:20:00|26875.6|26860.6|26878.1|26863.1|26878.1|26863.1|26870.6|26855.6|22
1656285900000|2022-06-26 23:25:00|26880.6|26865.6|26898.1|26883.1|26903.1|26888.1|26880.6|26865.6|101
1656286200000|2022-06-26 23:30:00|26903.1|26888.1|26871.6|26864.6|26903.1|26892.1|26864.1|26857.1|16835
1656286500000|2022-06-26 23:35:00|26869.1|26862.1|26856.6|26849.6|26869.1|26862.1|26841.6|26834.6|275
1656286800000|2022-06-26 23:40:00|26846.6|26839.6|26811.6|26804.6|26846.6|26839.6|26786.6|26779.6|481
1656287100000|2022-06-26 23:45:00|26816.6|26809.6|26821.6|26814.6|26851.6|26844.6|26799.1|26792.1|346
1656287400000|2022-06-26 23:50:00|26824.1|26817.1|26819.1|26812.1|26846.6|26839.6|26811.6|26804.6|225
1656287700000|2022-06-26 23:55:00|26821.6|26814.6|26794.1|26787.1|26821.6|26814.6|26781.6|26774.6|345
1656288000000|2022-06-27 00:00:00|26791.6|26784.6|26726.6|26719.6|26791.6|26784.6|26701.6|26694.6|1990
1656288300000|2022-06-27 00:05:00|26721.6|26714.6|26741.6|26734.6|26771.6|26764.6|26716.6|26709.6|705
1656288600000|2022-06-27 00:10:00|26736.6|26729.6|26711.6|26704.6|26739.1|26732.1|26701.6|26694.6|660
1656288900000|2022-06-27 00:15:00|26714.1|26707.1|26716.6|26709.6|26751.6|26744.6|26704.1|26697.1|632
1656289200000|2022-06-27 00:20:00|26719.1|26712.1|26716.6|26709.6|26726.6|26719.6|26689.1|26682.1|510
1656289500000|2022-06-27 00:25:00|26719.1|26712.1|26741.6|26734.6|26746.6|26739.6|26696.6|26689.6|389
1656289800000|2022-06-27 00:30:00|26736.6|26729.6|26736.6|26729.6|26756.6|26749.6|26721.6|26714.6|557
1656290100000|2022-06-27 00:35:00|26739.1|26732.1|26736.6|26729.6|26761.6|26754.6|26721.6|26714.6|295
1656290400000|2022-06-27 00:40:00|26741.6|26734.6|26696.6|26689.6|26761.6|26754.6|26691.6|26684.6|457
1656290700000|2022-06-27 00:45:00|26706.6|26699.6|26721.6|26714.6|26731.6|26724.6|26704.1|26697.1|371
1656291000000|2022-06-27 00:50:00|26724.1|26717.1|26701.6|26694.6|26741.6|26734.6|26696.6|26689.6|324
1656291300000|2022-06-27 00:55:00|26699.1|26692.1|26686.6|26679.6|26711.6|26704.6|26676.6|26669.6|411
1656291600000|2022-06-27 01:00:00|26684.1|26677.1|26686.6|26679.6|26706.6|26699.6|26681.6|26674.6|366
1656291900000|2022-06-27 01:05:00|26689.1|26682.1|26671.6|26664.6|26691.6|26684.6|26666.6|26659.6|401
1656292200000|2022-06-27 01:10:00|26676.6|26669.6|26681.6|26674.6|26689.1|26682.1|26666.6|26659.6|421
1656292500000|2022-06-27 01:15:00|26679.1|26672.1|26721.6|26714.6|26726.6|26719.6|26671.6|26664.6|477
1656292800000|2022-06-27 01:20:00|26726.6|26719.6|26726.6|26719.6|26741.6|26734.6|26716.6|26709.6|361
1656293100000|2022-06-27 01:25:00|26724.1|26717.1|26756.6|26749.6|26761.6|26754.6|26706.6|26699.6|445
1656293400000|2022-06-27 01:30:00|26761.6|26754.6|26776.5|26769.5|26779|26772|26751.5|26744.5|508
1656293700000|2022-06-27 01:35:00|26779|26772|26776.5|26769.5|26781.5|26774.5|26761.5|26754.5|304
1656294000000|2022-06-27 01:40:00|26779|26772|26751.5|26744.5|26781.5|26774.5|26751.5|26744.5|265
1656294300000|2022-06-27 01:45:00|26754|26747|26746.5|26739.5|26771.5|26764.5|26721.5|26714.5|449
1656294600000|2022-06-27 01:50:00|26741.5|26734.5|26771.5|26764.5|26771.5|26764.5|26729|26722|235
1656294900000|2022-06-27 01:55:00|26776.5|26769.5|26816.5|26809.5|26816.5|26809.5|26766.5|26759.5|479
1656295200000|2022-06-27 02:00:00|26814|26807|26826.5|26819.5|26844|26837|26806.5|26799.5|751
1656295500000|2022-06-27 02:05:00|26829|26822|26806.5|26799.5|26836.5|26829.5|26801.5|26794.5|381
1656295800000|2022-06-27 02:10:00|26804|26797|26761.5|26754.5|26804|26797|26741.5|26734.5|679
1656296100000|2022-06-27 02:15:00|26766.5|26759.5|26749|26742|26771.5|26764.5|26746.5|26739.5|214
1656296400000|2022-06-27 02:20:00|26746.5|26739.5|26766.5|26759.5|26781.5|26774.5|26746.5|26739.5|204
1656296700000|2022-06-27 02:25:00|26764|26757|26766.5|26759.5|26771.5|26764.5|26751.5|26744.5|251
1656297000000|2022-06-27 02:30:00|26771.5|26764.5|26861.5|26854.5|26881.5|26874.5|26771.5|26764.5|1370
1656297300000|2022-06-27 02:35:00|26856.5|26849.5|26871.5|26864.5|26881.5|26874.5|26846.5|26839.5|444
1656297600000|2022-06-27 02:40:00|26876.5|26869.5|26859|26852|26876.5|26869.5|26849|26842|196
1656297900000|2022-06-27 02:45:00|26856.5|26849.5|26861.5|26854.5|26876.5|26869.5|26856.5|26849.5|151
1656298200000|2022-06-27 02:50:00|26859|26852|26846.5|26839.5|26864|26857|26841.5|26834.5|126
1656298500000|2022-06-27 02:55:00|26841.5|26834.5|26846.5|26839.5|26854|26847|26836.5|26829.5|124
1656298800000|2022-06-27 03:00:00|26849|26842|26841.5|26834.5|26851.5|26844.5|26836.5|26829.5|74
1656299100000|2022-06-27 03:05:00|26844|26837|26821.5|26814.5|26846.5|26839.5|26816.5|26809.5|257
1656299400000|2022-06-27 03:10:00|26819|26812|26811.5|26804.5|26826.5|26819.5|26811.5|26804.5|113
1656299700000|2022-06-27 03:15:00|26816.5|26809.5|26816.5|26809.5|26821.5|26814.5|26806.5|26799.5|221
1656300000000|2022-06-27 03:20:00|26814|26807|26811.5|26804.5|26824|26817|26806.5|26799.5|136
1656300300000|2022-06-27 03:25:00|26814|26807|26816.5|26809.5|26821.5|26814.5|26796.5|26789.5|148
1656300600000|2022-06-27 03:30:00|26819|26812|26831.5|26824.5|26844|26837|26819|26812|299
1656300900000|2022-06-27 03:35:00|26834|26827|26836.5|26829.5|26841.5|26834.5|26829|26822|183
1656301200000|2022-06-27 03:40:00|26834|26827|26831.5|26824.5|26836.5|26829.5|26814|26807|266
1656301500000|2022-06-27 03:45:00|26829|26822|26826.5|26819.5|26831.5|26824.5|26809|26802|161
1656301800000|2022-06-27 03:50:00|26829|26822|26841.5|26834.5|26841.5|26834.5|26826.5|26819.5|148
1656302100000|2022-06-27 03:55:00|26844|26837|26841.5|26834.5|26846.5|26839.5|26836.5|26829.5|257
1656302400000|2022-06-27 04:00:00|26839|26832|26856.5|26849.5|26861.5|26854.5|26836.5|26829.5|393
1656302700000|2022-06-27 04:05:00|26851.5|26844.5|26856.5|26849.5|26861.5|26854.5|26846.5|26839.5|240
1656303000000|2022-06-27 04:10:00|26859|26852|26866.5|26859.5|26866.5|26859.5|26856.5|26849.5|124
1656303300000|2022-06-27 04:15:00|26861.5|26854.5|26876.5|26869.5|26876.5|26869.5|26851.5|26844.5|403
1656303600000|2022-06-27 04:20:00|26879|26872|26881.5|26874.5|26881.5|26874.5|26866.5|26859.5|194
1656303900000|2022-06-27 04:25:00|26876.5|26869.5|26881.5|26874.5|26881.5|26874.5|26871.5|26864.5|154
1656304200000|2022-06-27 04:30:00|26876.5|26869.5|26876.5|26869.5|26879|26872|26866.5|26859.5|149
1656304500000|2022-06-27 04:35:00|26879|26872|26881.5|26874.5|26881.5|26874.5|26871.5|26864.5|195
1656304800000|2022-06-27 04:40:00|26879|26872|26891.5|26884.5|26891.5|26884.5|26876.5|26869.5|266
1656305100000|2022-06-27 04:45:00|26894|26887|26896.5|26889.5|26899|26892|26891.5|26884.5|179
1656305400000|2022-06-27 04:50:00|26901.5|26894.5|26901.5|26894.5|26901.5|26894.5|26896.5|26889.5|227
1656305700000|2022-06-27 04:55:00|26896.5|26889.5|26896.5|26889.5|26899|26892|26896.5|26889.5|148
1656306000000|2022-06-27 05:00:00|26891.5|26884.5|26919|26912|26926.5|26919.5|26891.5|26884.5|834
1656306300000|2022-06-27 05:05:00|26921.5|26914.5|26926.5|26919.5|26941.5|26934.5|26916.5|26909.5|314
1656306600000|2022-06-27 05:10:00|26924|26917|26911.5|26904.5|26936.5|26929.5|26906.5|26899.5|371
1656306900000|2022-06-27 05:15:00|26909|26902|26856.5|26849.5|26909|26902|26836.5|26829.5|784
1656307200000|2022-06-27 05:20:00|26861.5|26854.5|26866.5|26859.5|26876.5|26869.5|26856.5|26849.5|370
1656307500000|2022-06-27 05:25:00|26869|26862|26849|26842|26874|26867|26841.5|26834.5|267
1656307800000|2022-06-27 05:30:00|26846.5|26839.5|26851.5|26844.5|26866.5|26859.5|26844|26837|289
1656308100000|2022-06-27 05:35:00|26849|26842|26846.5|26839.5|26856.5|26849.5|26839|26832|391
1656308400000|2022-06-27 05:40:00|26849|26842|26886.5|26879.5|26886.5|26879.5|26846.5|26839.5|430
1656308700000|2022-06-27 05:45:00|26881.5|26874.5|26891.5|26884.5|26896.5|26889.5|26881.5|26874.5|347
1656309000000|2022-06-27 05:50:00|26886.5|26879.5|26871.5|26864.5|26894|26887|26866.5|26859.5|502
1656309300000|2022-06-27 05:55:00|26869|26862|26881.5|26874.5|26886.5|26879.5|26866.5|26859.5|1771
1656309600000|2022-06-27 06:00:00|26871.5|26864.5|26826.5|26819.5|26881.5|26874.5|26826.5|26819.5|2927
1656309900000|2022-06-27 06:05:00|26829|26822|26856.5|26849.5|26864|26857|26819|26812|695
1656310200000|2022-06-27 06:10:00|26851.5|26844.5|26821.5|26814.5|26866.5|26859.5|26816.5|26809.5|551
1656310500000|2022-06-27 06:15:00|26824|26817|26826.5|26819.5|26836.5|26829.5|26821.5|26814.5|329
1656310800000|2022-06-27 06:20:00|26824|26817|26821.5|26814.5|26836.5|26829.5|26816.5|26809.5|188
1656311100000|2022-06-27 06:25:00|26819|26812|26819|26812|26824|26817|26814|26807|9
1656311400000|2022-06-27 06:30:00|26821.5|26814.5|26821.5|26814.5|26831.5|26824.5|26814|26807|56
1656311700000|2022-06-27 06:35:00|26824|26817|26824|26817|26831.5|26824.5|26821.5|26814.5|45
1656312000000|2022-06-27 06:40:00|26821.5|26814.5|26821.5|26814.5|26821.5|26814.5|26816.5|26809.5|4
1656312300000|2022-06-27 06:45:00|26819|26812|26819|26812|26821.5|26814.5|26816.5|26809.5|13
1656312600000|2022-06-27 06:50:00|26821.5|26814.5|26826.5|26819.5|26826.5|26819.5|26814|26807|30
1656312900000|2022-06-27 06:55:00|26829|26822|26831.5|26824.5|26831.5|26824.5|26821.5|26814.5|30
1656313200000|2022-06-27 07:00:00|26826.5|26819.5|26861.5|26854.5|26866.5|26859.5|26816.5|26809.5|199
1656313500000|2022-06-27 07:05:00|26856.5|26849.5|26871.5|26864.5|26881.5|26874.5|26849|26842|235
1656313800000|2022-06-27 07:10:00|26874|26867|26876.5|26869.5|26891.5|26884.5|26861.5|26854.5|191
1656314100000|2022-06-27 07:15:00|26881.5|26874.5|26876.5|26869.5|26901.5|26894.5|26871.5|26864.5|313
1656314400000|2022-06-27 07:20:00|26871.5|26864.5|26896.5|26889.5|26901.5|26894.5|26871.5|26864.5|153
1656314700000|2022-06-27 07:25:00|26894|26887|26901.5|26894.5|26916.5|26909.5|26891.5|26884.5|266
1656315000000|2022-06-27 07:30:00|26904|26897|26956.5|26949.5|26961.5|26954.5|26896.5|26889.5|491
1656315300000|2022-06-27 07:35:00|26951.5|26944.5|26969|26962|26979|26972|26951.5|26944.5|465
1656315600000|2022-06-27 07:40:00|26966.5|26959.5|26941.5|26934.5|26971.5|26964.5|26941.5|26934.5|281
1656315900000|2022-06-27 07:45:00|26944|26937|26956.5|26949.5|26961.5|26954.5|26941.5|26934.5|163
1656316200000|2022-06-27 07:50:00|26954|26947|26971.5|26964.5|26971.5|26964.5|26951.5|26944.5|265
1656316500000|2022-06-27 07:55:00|26974|26967|26974|26967|26981.5|26974.5|26971.5|26964.5|305
1656316800000|2022-06-27 08:00:00|26971.5|26964.5|26986.5|26979.5|26996.5|26989.5|26971.5|26964.5|276
1656317100000|2022-06-27 08:05:00|26991.5|26984.5|26986.5|26979.5|27001.5|26994.5|26981.5|26974.5|140
1656317400000|2022-06-27 08:10:00|26984|26977|26996.5|26989.5|26996.5|26989.5|26981.5|26974.5|197
1656317700000|2022-06-27 08:15:00|26991.5|26984.5|26991.5|26984.5|27001.5|26994.5|26986.5|26979.5|260
1656318000000|2022-06-27 08:20:00|26986.5|26979.5|26971.5|26964.5|26986.5|26979.5|26966.5|26959.5|131
1656318300000|2022-06-27 08:25:00|26976.5|26969.5|26971.5|26964.5|26981.5|26974.5|26966.5|26959.5|91
1656318600000|2022-06-27 08:30:00|26969|26962|26956.5|26949.5|26971.5|26964.5|26951.5|26944.5|97
1656318900000|2022-06-27 08:35:00|26951.5|26944.5|26911.5|26904.5|26951.5|26944.5|26901.5|26894.5|579
1656319200000|2022-06-27 08:40:00|26909|26902|26926.5|26919.5|26926.5|26919.5|26906.5|26899.5|83
1656319500000|2022-06-27 08:45:00|26924|26917|26916.5|26909.5|26926.5|26919.5|26911.5|26904.5|123
1656319800000|2022-06-27 08:50:00|26919|26912|26886.5|26879.5|26921.5|26914.5|26881.5|26874.5|78
1656320100000|2022-06-27 08:55:00|26884|26877|26901.5|26894.5|26901.5|26894.5|26881.5|26874.5|121
1656320400000|2022-06-27 09:00:00|26899|26892|26891.5|26884.5|26904|26897|26891.5|26884.5|56
1656320700000|2022-06-27 09:05:00|26886.5|26879.5|26886.5|26879.5|26896.5|26889.5|26876.5|26869.5|103
1656321000000|2022-06-27 09:10:00|26891.5|26884.5|26901.5|26894.5|26911.5|26904.5|26891.5|26884.5|189
1656321300000|2022-06-27 09:15:00|26899|26892|26916.5|26909.5|26916.5|26909.5|26896.5|26889.5|58
1656321600000|2022-06-27 09:20:00|26921.5|26914.5|26921.5|26914.5|26926.5|26919.5|26916.5|26909.5|53
1656321900000|2022-06-27 09:25:00|26919|26912|26926.5|26919.5|26931.5|26924.5|26916.5|26909.5|68
1656322200000|2022-06-27 09:30:00|26924|26917|26906.5|26899.5|26926.5|26919.5|26901.5|26894.5|42
1656322500000|2022-06-27 09:35:00|26909|26902|26901.5|26894.5|26911.5|26904.5|26899|26892|96
1656322800000|2022-06-27 09:40:00|26896.5|26889.5|26904|26897|26906.5|26899.5|26896.5|26889.5|45
1656323100000|2022-06-27 09:45:00|26901.5|26894.5|26901.5|26894.5|26909|26902|26901.5|26894.5|44
1656323400000|2022-06-27 09:50:00|26906.5|26899.5|26891.5|26884.5|26906.5|26899.5|26891.5|26884.5|117
1656323700000|2022-06-27 09:55:00|26896.5|26889.5|26901.5|26894.5|26901.5|26894.5|26891.5|26884.5|82
1656324000000|2022-06-27 10:00:00|26896.5|26889.5|26904|26897|26911.5|26904.5|26896.5|26889.5|77
1656324300000|2022-06-27 10:05:00|26901.5|26894.5|26891.5|26884.5|26904|26897|26891.5|26884.5|30
1656324600000|2022-06-27 10:10:00|26886.5|26879.5|26886.5|26879.5|26896.5|26889.5|26881.5|26874.5|124
1656324900000|2022-06-27 10:15:00|26889|26882|26904|26897|26906.5|26899.5|26886.5|26879.5|52
1656325200000|2022-06-27 10:20:00|26901.5|26894.5|26899|26892|26906.5|26899.5|26896.5|26889.5|37
1656325500000|2022-06-27 10:25:00|26901.5|26894.5|26881.5|26874.5|26901.5|26894.5|26871.5|26864.5|89
1656325800000|2022-06-27 10:30:00|26884|26877|26896.5|26889.5|26901.5|26894.5|26881.5|26874.5|62
1656326100000|2022-06-27 10:35:00|26901.5|26894.5|26891.5|26884.5|26901.5|26894.5|26876.5|26869.5|74
1656326400000|2022-06-27 10:40:00|26889|26882|26891.5|26884.5|26896.5|26889.5|26876.5|26869.5|64
1656326700000|2022-06-27 10:45:00|26886.5|26879.5|26881.5|26874.5|26891.5|26884.5|26874|26867|42
1656327000000|2022-06-27 10:50:00|26879|26872|26891.5|26884.5|26891.5|26884.5|26876.5|26869.5|15
1656327300000|2022-06-27 10:55:00|26889|26882|26901.5|26894.5|26906.5|26899.5|26889|26882|93
1656327600000|2022-06-27 11:00:00|26904|26897|26911.5|26904.5|26916.5|26909.5|26901.5|26894.5|86
1656327900000|2022-06-27 11:05:00|26909|26902|26919|26912|26921.5|26914.5|26906.5|26899.5|45
1656328200000|2022-06-27 11:10:00|26916.5|26909.5|26916.5|26909.5|26921.5|26914.5|26911.5|26904.5|25
1656328500000|2022-06-27 11:15:00|26919|26912|26921.5|26914.5|26921.5|26914.5|26909|26902|25
1656328800000|2022-06-27 11:20:00|26919|26912|26906.5|26899.5|26919|26912|26906.5|26899.5|37
1656329100000|2022-06-27 11:25:00|26901.5|26894.5|26891.5|26884.5|26904|26897|26886.5|26879.5|52
1656329400000|2022-06-27 11:30:00|26894|26887|26901.5|26894.5|26906.5|26899.5|26891.5|26884.5|46
1656329700000|2022-06-27 11:35:00|26904|26897|26896.5|26889.5|26906.5|26899.5|26891.5|26884.5|72
1656330000000|2022-06-27 11:40:00|26894|26887|26901.5|26894.5|26904|26897|26891.5|26884.5|52
1656330300000|2022-06-27 11:45:00|26899|26892|26904|26897|26904|26897|26894|26887|61
1656330600000|2022-06-27 11:50:00|26906.5|26899.5|26901.5|26894.5|26911.5|26904.5|26901.5|26894.5|65
1656330900000|2022-06-27 11:55:00|26896.5|26889.5|26891.5|26884.5|26896.5|26889.5|26889|26882|317
1656331200000|2022-06-27 12:00:00|26896.5|26889.5|26891.5|26884.5|26896.5|26889.5|26886.5|26879.5|196
1656331500000|2022-06-27 12:05:00|26886.5|26879.5|26886.5|26879.5|26896.5|26889.5|26881.5|26874.5|142
1656331800000|2022-06-27 12:10:00|26884|26877|26886.5|26879.5|26896.5|26889.5|26876.5|26869.5|97
1656332100000|2022-06-27 12:15:00|26884|26877|26886.5|26879.5|26894|26887|26876.5|26869.5|49
1656332400000|2022-06-27 12:20:00|26881.5|26874.5|26871.5|26864.5|26886.5|26879.5|26871.5|26864.5|40
1656332700000|2022-06-27 12:25:00|26874|26867|26849|26842|26876.5|26869.5|26849|26842|87
1656333000000|2022-06-27 12:30:00|26851.5|26844.5|26839|26832|26861.5|26854.5|26831.5|26824.5|137
1656333300000|2022-06-27 12:35:00|26836.5|26829.5|26856.5|26849.5|26856.5|26849.5|26836.5|26829.5|75
1656333600000|2022-06-27 12:40:00|26854|26847|26871.5|26864.5|26876.5|26869.5|26851.5|26844.5|82
1656333900000|2022-06-27 12:45:00|26874|26867|26876.5|26869.5|26879|26872|26866.5|26859.5|26
1656334200000|2022-06-27 12:50:00|26874|26867|26851.5|26844.5|26876.5|26869.5|26849|26842|50
1656334500000|2022-06-27 12:55:00|26854|26847|26864|26857|26866.5|26859.5|26851.5|26844.5|43
1656334800000|2022-06-27 13:00:00|26866.5|26859.5|26869|26862|26874|26867|26861.5|26854.5|81
1656335100000|2022-06-27 13:05:00|26866.5|26859.5|26866.5|26859.5|26871.5|26864.5|26861.5|26854.5|55
1656335400000|2022-06-27 13:10:00|26864|26857|26866.5|26859.5|26866.5|26859.5|26856.5|26849.5|73
1656335700000|2022-06-27 13:15:00|26864|26857|26871.5|26864.5|26876.5|26869.5|26861.5|26854.5|19
1656336000000|2022-06-27 13:20:00|26874|26867|26866.5|26859.5|26884|26877|26866.5|26859.5|72
1656336300000|2022-06-27 13:25:00|26871.5|26864.5|26871.5|26864.5|26876.5|26869.5|26861.5|26854.5|55
1656336600000|2022-06-27 13:30:00|26866.5|26859.5|26801.5|26794.5|26881.5|26874.5|26796.5|26789.5|639
1656336900000|2022-06-27 13:35:00|26796.5|26789.5|26801.5|26794.5|26809|26802|26766.5|26759.5|521
1656337200000|2022-06-27 13:40:00|26796.5|26789.5|26761.5|26754.5|26801.5|26794.5|26751.5|26744.5|259
1656337500000|2022-06-27 13:45:00|26764|26757|26734|26727|26764|26757|26714|26707|438
1656337800000|2022-06-27 13:50:00|26736.5|26729.5|26771.5|26764.5|26781.5|26774.5|26726.5|26719.5|267
1656338100000|2022-06-27 13:55:00|26769|26762|26751.5|26744.5|26779|26772|26746.5|26739.5|162
1656338400000|2022-06-27 14:00:00|26749|26742|26816.5|26809.5|26826.5|26819.5|26749|26742|477
1656338700000|2022-06-27 14:05:00|26821.5|26814.5|26786.5|26779.5|26821.5|26814.5|26766.5|26759.5|1866
1656339000000|2022-06-27 14:10:00|26789|26782|26766.5|26759.5|26794|26787|26756.5|26749.5|153
1656339300000|2022-06-27 14:15:00|26769|26762|26771.5|26764.5|26786.5|26779.5|26746.5|26739.5|170
1656339600000|2022-06-27 14:20:00|26769|26762|26761.5|26754.5|26794|26787|26751.5|26744.5|126
1656339900000|2022-06-27 14:25:00|26759|26752|26756.5|26749.5|26771.5|26764.5|26741.5|26734.5|97
1656340200000|2022-06-27 14:30:00|26751.5|26744.5|26789|26782|26791.5|26784.5|26746.5|26739.5|84
1656340500000|2022-06-27 14:35:00|26791.5|26784.5|26796.5|26789.5|26796.5|26789.5|26766.5|26759.5|120
1656340800000|2022-06-27 14:40:00|26794|26787|26816.5|26809.5|26816.5|26809.5|26784|26777|83
1656341100000|2022-06-27 14:45:00|26811.5|26804.5|26821.5|26814.5|26826.5|26819.5|26794|26787|213
1656341400000|2022-06-27 14:50:00|26826.5|26819.5|26829|26822|26836.5|26829.5|26821.5|26814.5|180
1656341700000|2022-06-27 14:55:00|26831.5|26824.5|26831.5|26824.5|26846.5|26839.5|26826.5|26819.5|164
1656342000000|2022-06-27 15:00:00|26829|26822|26821.5|26814.5|26836.5|26829.5|26816.5|26809.5|90
1656342300000|2022-06-27 15:05:00|26819|26812|26796.5|26789.5|26821.5|26814.5|26796.5|26789.5|65
1656342600000|2022-06-27 15:10:00|26791.5|26784.5|26796.5|26789.5|26811.5|26804.5|26791.5|26784.5|118
1656342900000|2022-06-27 15:15:00|26799|26792|26809|26802|26821.5|26814.5|26791.5|26784.5|79
1656343200000|2022-06-27 15:20:00|26806.5|26799.5|26836.5|26829.5|26841.5|26834.5|26801.5|26794.5|166
1656343500000|2022-06-27 15:25:00|26839|26832|26836.5|26829.5|26846.5|26839.5|26836.5|26829.5|198
1656343800000|2022-06-27 15:30:00|26839|26832|26811.5|26804.5|26841.5|26834.5|26811.5|26804.5|215
1656344100000|2022-06-27 15:35:00|26809|26802|26806.5|26799.5|26826.5|26819.5|26804|26797|167
1656344400000|2022-06-27 15:40:00|26809|26802|26829|26822|26836.5|26829.5|26804|26797|102
1656344700000|2022-06-27 15:45:00|26831.5|26824.5|26821.5|26814.5|26841.5|26834.5|26816.5|26809.5|115
1656345000000|2022-06-27 15:50:00|26819|26812|26816.5|26809.5|26826.5|26819.5|26809|26802|117
1656345300000|2022-06-27 15:55:00|26814|26807|26821.5|26814.5|26826.5|26819.5|26801.5|26794.5|97
1656345600000|2022-06-27 16:00:00|26816.5|26809.5|26796.5|26789.5|26826.5|26819.5|26786.5|26779.5|126
1656345900000|2022-06-27 16:05:00|26799|26792|26791.5|26784.5|26801.5|26794.5|26781.5|26774.5|35
1656346200000|2022-06-27 16:10:00|26789|26782|26796.5|26789.5|26809|26802|26781.5|26774.5|61
1656346500000|2022-06-27 16:15:00|26799|26792|26806.5|26799.5|26806.5|26799.5|26781.5|26774.5|33
1656346800000|2022-06-27 16:20:00|26804|26797|26784|26777|26811.5|26804.5|26781.5|26774.5|60
1656347100000|2022-06-27 16:25:00|26781.5|26774.5|26769|26762|26789|26782|26766.5|26759.5|132
1656347400000|2022-06-27 16:30:00|26766.5|26759.5|26764|26757|26769|26762|26751.5|26744.5|132
1656347700000|2022-06-27 16:35:00|26761.5|26754.5|26771.5|26764.5|26774|26767|26754|26747|252
1656348000000|2022-06-27 16:40:00|26769|26762|26796.5|26789.5|26796.5|26789.5|26766.5|26759.5|48
1656348300000|2022-06-27 16:45:00|26794|26787|26796.5|26789.5|26801.5|26794.5|26781.5|26774.5|77
1656348600000|2022-06-27 16:50:00|26794|26787|26806.5|26799.5|26806.5|26799.5|26791.5|26784.5|60
1656348900000|2022-06-27 16:55:00|26804|26797|26806.5|26799.5|26806.5|26799.5|26791.5|26784.5|122
1656349200000|2022-06-27 17:00:00|26804|26797|26786.5|26779.5|26809|26802|26781.5|26774.5|181
1656349500000|2022-06-27 17:05:00|26784|26777|26784|26777|26786.5|26779.5|26764|26757|85
1656349800000|2022-06-27 17:10:00|26781.5|26774.5|26796.5|26789.5|26806.5|26799.5|26781.5|26774.5|50
1656350100000|2022-06-27 17:15:00|26799|26792|26806.5|26799.5|26806.5|26799.5|26786.5|26779.5|41
1656350400000|2022-06-27 17:20:00|26804|26797|26801.5|26794.5|26806.5|26799.5|26786.5|26779.5|47
1656350700000|2022-06-27 17:25:00|26799|26792|26791.5|26784.5|26801.5|26794.5|26786.5|26779.5|44
1656351000000|2022-06-27 17:30:00|26789|26782|26784|26777|26794|26787|26776.5|26769.5|41
1656351300000|2022-06-27 17:35:00|26781.5|26774.5|26791.5|26784.5|26794|26787|26776.5|26769.5|54
1656351600000|2022-06-27 17:40:00|26786.5|26779.5|26771.5|26764.5|26794|26787|26766.5|26759.5|62
1656351900000|2022-06-27 17:45:00|26769|26762|26764|26757|26769|26762|26751.5|26744.5|137
1656352200000|2022-06-27 17:50:00|26766.5|26759.5|26774|26767|26781.5|26774.5|26761.5|26754.5|39
1656352500000|2022-06-27 17:55:00|26776.5|26769.5|26771.5|26764.5|26781.5|26774.5|26766.5|26759.5|38
1656352800000|2022-06-27 18:00:00|26776.5|26769.5|26776.5|26769.5|26776.5|26769.5|26746.5|26739.5|133
1656353100000|2022-06-27 18:05:00|26771.5|26764.5|26771.5|26764.5|26781.5|26774.5|26756.5|26749.5|35
1656353400000|2022-06-27 18:10:00|26769|26762|26776.5|26769.5|26786.5|26779.5|26766.5|26759.5|105
1656353700000|2022-06-27 18:15:00|26779|26772|26786.5|26779.5|26796.5|26789.5|26774|26767|97
1656354000000|2022-06-27 18:20:00|26789|26782|26786.5|26779.5|26791.5|26784.5|26776.5|26769.5|47
1656354300000|2022-06-27 18:25:00|26784|26777|26776.5|26769.5|26786.5|26779.5|26766.5|26759.5|49
1656354600000|2022-06-27 18:30:00|26771.5|26764.5|26786.5|26779.5|26786.5|26779.5|26766.5|26759.5|65
1656354900000|2022-06-27 18:35:00|26781.5|26774.5|26796.5|26789.5|26801.5|26794.5|26781.5|26774.5|76
1656355200000|2022-06-27 18:40:00|26801.5|26794.5|26786.5|26779.5|26801.5|26794.5|26781.5|26774.5|47
1656355500000|2022-06-27 18:45:00|26784|26777|26801.5|26794.5|26806.5|26799.5|26781.5|26774.5|56
1656355800000|2022-06-27 18:50:00|26799|26792|26791.5|26784.5|26801.5|26794.5|26784|26777|53
1656356100000|2022-06-27 18:55:00|26789|26782|26786.5|26779.5|26801.5|26794.5|26781.5|26774.5|33
1656356400000|2022-06-27 19:00:00|26781.5|26774.5|26751.5|26744.5|26791.5|26784.5|26741.5|26734.5|183
1656356700000|2022-06-27 19:05:00|26749|26742|26771.5|26764.5|26779|26772|26736.5|26729.5|116
1656357000000|2022-06-27 19:10:00|26776.5|26769.5|26799|26792|26801.5|26794.5|26771.5|26764.5|86
1656357300000|2022-06-27 19:15:00|26796.5|26789.5|26799|26792|26806.5|26799.5|26791.5|26784.5|111
1656357600000|2022-06-27 19:20:00|26796.5|26789.5|26789|26782|26801.5|26794.5|26786.5|26779.5|39
1656357900000|2022-06-27 19:25:00|26786.5|26779.5|26791.5|26784.5|26804|26797|26781.5|26774.5|47
1656358200000|2022-06-27 19:30:00|26786.5|26779.5|26786.5|26779.5|26791.5|26784.5|26781.5|26774.5|56
1656358500000|2022-06-27 19:35:00|26784|26777|26764|26757|26784|26777|26754|26747|102
1656358800000|2022-06-27 19:40:00|26766.5|26759.5|26794|26787|26796.5|26789.5|26761.5|26754.5|92
1656359100000|2022-06-27 19:45:00|26791.5|26784.5|26799|26792|26811.5|26804.5|26781.5|26774.5|155
1656359400000|2022-06-27 19:50:00|26786.5|26779.5|26741.5|26734.5|26786.5|26779.5|26734|26727|406
1656359700000|2022-06-27 19:55:00|26744|26737|26761.5|26754.5|26761.5|26754.5|26741.5|26734.5|321
1656360000000|2022-06-27 20:00:00|26766.5|26759.5|26776.5|26769.5|26781.5|26774.5|26766.5|26759.5|126
1656360300000|2022-06-27 20:05:00|26779|26772|26781.5|26774.5|26781.5|26774.5|26771.5|26764.5|17
1656360600000|2022-06-27 20:10:00|26779|26772|26776.5|26769.5|26781.5|26774.5|26774|26767|62
1656360900000|2022-06-27 20:15:00|26779|26772|26781.5|26774.5|26784|26777|26779|26772|7
1656361200000|2022-06-27 20:20:00|26784|26777|26789|26782|26791.5|26784.5|26781.5|26774.5|5
1656361500000|2022-06-27 20:25:00|26791.5|26784.5|26771.5|26764.5|26791.5|26784.5|26771.5|26764.5|14
1656361800000|2022-06-27 20:30:00|26776.5|26769.5|26764|26757|26776.5|26769.5|26761.5|26754.5|73
1656362100000|2022-06-27 20:35:00|26761.5|26754.5|26766.5|26759.5|26771.5|26764.5|26761.5|26754.5|6
1656362400000|2022-06-27 20:40:00|26764|26757|26764|26757|26766.5|26759.5|26764|26757|2
1656362700000|2022-06-27 20:45:00|26766.5|26759.5|26764|26757|26776.5|26769.5|26761.5|26754.5|42
1656363000000|2022-06-27 20:50:00|26766.5|26759.5|26769|26762|26769|26762|26764|26757|5
1656363300000|2022-06-27 20:55:00|26766.5|26759.5|26763|26748|26766.5|26759.5|26751.5|26740.5|41
1656363600000|2022-06-27 21:00:00|26765.5|26750.5|26800.5|26785.5|26803|26788|26760.5|26745.5|3
1656363900000|2022-06-27 21:05:00|26803|26788|26785.5|26770.5|26803|26788|26780.5|26765.5|11
1656364200000|2022-06-27 21:10:00|26788|26773|26785.5|26770.5|26790.5|26775.5|26783|26768|0
1656364500000|2022-06-27 21:15:00|26793|26763|26792.6|26762.6|26794.2|26764.2|26792.4|26762.4|16131
1656364800000|2022-06-27 21:20:00|26792.4|26762.4|26791.7|26761.7|26792.6|26762.6|26791|26761|0
1656365100000|2022-06-27 21:25:00|26791.4|26761.4|26791.6|26761.6|26791.6|26761.6|26790.7|26760.7|0
1656365400000|2022-06-27 21:30:00|26791.4|26761.4|26791|26761|26791.6|26761.6|26790.2|26760.2|0
1656365700000|2022-06-27 21:35:00|26790.9|26760.9|26786|26756|26790.9|26760.9|26785|26755|0
1656366000000|2022-06-27 21:40:00|26786.4|26756.4|26781.5|26751.5|26786.4|26756.4|26781.5|26751.5|0
1656366300000|2022-06-27 21:45:00|26781.9|26751.9|26784.7|26754.7|26784.7|26754.7|26781.5|26751.5|0
1656366600000|2022-06-27 21:50:00|26784.5|26754.5|26784.9|26754.9|26785.9|26755.9|26783|26753|0
1656366900000|2022-06-27 21:55:00|26785.1|26755.1|26786.3|26756.3|26788.7|26758.7|26784.9|26754.9|0
1656367200000|2022-06-27 22:00:00|26794.7|26764.7|26758|26743|26800.8|26770.8|26753|26738|9
1656367500000|2022-06-27 22:05:00|26755.5|26740.5|26755.5|26740.5|26760.5|26745.5|26755.5|26740.5|1
1656367800000|2022-06-27 22:10:00|26753|26738|26753|26738|26753|26738|26753|26738|0
1656368100000|2022-06-27 22:15:00|26755.5|26740.5|26758|26743|26758|26743|26755.5|26740.5|3
1656368400000|2022-06-27 22:20:00|26755.5|26740.5|26753|26738|26755.5|26740.5|26753|26738|0
1656368700000|2022-06-27 22:25:00|26748|26733|26758|26743|26758|26743|26748|26733|21
1656369300000|2022-06-27 22:35:00|26760.5|26745.5|26765.5|26750.5|26765.5|26750.5|26760.5|26745.5|10
1656369600000|2022-06-27 22:40:00|26763|26748|26763|26748|26763|26748|26763|26748|1
1656369900000|2022-06-27 22:45:00|26765.5|26750.5|26768|26753|26768|26753|26765.5|26750.5|0
1656370200000|2022-06-27 22:50:00|26765.5|26750.5|26768|26753|26768|26753|26765.5|26750.5|0
1656370500000|2022-06-27 22:55:00|26770.5|26755.5|26768|26753|26770.5|26755.5|26768|26753|0
1656370800000|2022-06-27 23:00:00|26770.5|26755.5|26763|26748|26770.5|26755.5|26748|26733|24
1656371100000|2022-06-27 23:05:00|26760.5|26745.5|26758|26743|26763|26748|26755.5|26740.5|5
1656371400000|2022-06-27 23:10:00|26760.5|26745.5|26758|26743|26763|26748|26755.5|26740.5|6
1656371700000|2022-06-27 23:15:00|26755.5|26740.5|26758|26743|26760.5|26745.5|26750.5|26735.5|10
1656372000000|2022-06-27 23:20:00|26755.5|26740.5|26755.5|26740.5|26763|26748|26755.5|26740.5|9
1656372300000|2022-06-27 23:25:00|26758|26743|26768|26753|26775.5|26760.5|26758|26743|14
1656372600000|2022-06-27 23:30:00|26775.5|26760.5|26744|26737|26776.5|26769.5|26741.5|26734.5|15440
1656372900000|2022-06-27 23:35:00|26746.5|26739.5|26726.5|26719.5|26746.5|26739.5|26726.5|26719.5|72
1656373200000|2022-06-27 23:40:00|26721.5|26714.5|26716.5|26709.5|26746.5|26739.5|26716.5|26709.5|201
1656373500000|2022-06-27 23:45:00|26726.5|26719.5|26781.5|26774.5|26794|26787|26724|26717|437
1656373800000|2022-06-27 23:50:00|26784|26777|26766.5|26759.5|26784|26777|26761.5|26754.5|278
1656374100000|2022-06-27 23:55:00|26764|26757|26786.5|26779.5|26794|26787|26746.5|26739.5|299
1656374400000|2022-06-28 00:00:00|26789|26782|26901.5|26894.5|26916.5|26909.5|26786.5|26779.5|1688
1656374700000|2022-06-28 00:05:00|26899|26892|26911.5|26904.5|26939|26932|26876.5|26869.5|672
1656375000000|2022-06-28 00:10:00|26909|26902|26884|26877|26921.5|26914.5|26856.5|26849.5|423
1656375300000|2022-06-28 00:15:00|26886.5|26879.5|26891.5|26884.5|26914|26907|26881.5|26874.5|368
1656375600000|2022-06-28 00:20:00|26886.5|26879.5|26891.5|26884.5|26906.5|26899.5|26879|26872|236
1656375900000|2022-06-28 00:25:00|26896.5|26889.5|26916.5|26909.5|26921.5|26914.5|26886.5|26879.5|264
1656376200000|2022-06-28 00:30:00|26914|26907|26921.5|26914.5|26926.5|26919.5|26901.5|26894.5|229
1656376500000|2022-06-28 00:35:00|26926.5|26919.5|26926.5|26919.5|26931.5|26924.5|26911.5|26904.5|150
1656376800000|2022-06-28 00:40:00|26924|26917|26936.5|26929.5|26946.5|26939.5|26921.5|26914.5|229
1656377100000|2022-06-28 00:45:00|26931.5|26924.5|26926.5|26919.5|26931.5|26924.5|26896.5|26889.5|385
1656377400000|2022-06-28 00:50:00|26929|26922|26906.5|26899.5|26936.5|26929.5|26884|26877|257
1656377700000|2022-06-28 00:55:00|26901.5|26894.5|26946.5|26939.5|26949|26942|26901.5|26894.5|271
1656378000000|2022-06-28 01:00:00|26949|26942|26976.5|26969.5|26981.5|26974.5|26949|26942|656
1656378300000|2022-06-28 01:05:00|26979|26972|26966.5|26959.5|26979|26972|26951.5|26944.5|266
1656378600000|2022-06-28 01:10:00|26969|26962|26986.5|26979.5|26991.5|26984.5|26966.5|26959.5|195
1656378900000|2022-06-28 01:15:00|26989|26982|27006.5|26999.5|27011.5|27004.5|26986.5|26979.5|364
1656379200000|2022-06-28 01:20:00|27009|27002|26989|26982|27011.5|27004.5|26986.5|26979.5|308
1656379500000|2022-06-28 01:25:00|26986.5|26979.5|26951.5|26944.5|26991.5|26984.5|26936.5|26929.5|420
1656379800000|2022-06-28 01:30:00|26946.5|26939.5|26971.5|26964.5|26989|26982|26936.5|26929.5|379
1656380100000|2022-06-28 01:35:00|26974|26967|26996.5|26989.5|27006.5|26999.5|26966.5|26959.5|327
1656380400000|2022-06-28 01:40:00|26999|26992|26961.5|26954.5|27004|26997|26961.5|26954.5|257
1656380700000|2022-06-28 01:45:00|26964|26957|26906.5|26899.5|26964|26957|26904|26897|627
1656381000000|2022-06-28 01:50:00|26904|26897|26876.5|26869.5|26926.5|26919.5|26876.5|26869.5|450
1656381300000|2022-06-28 01:55:00|26874|26867|26816.5|26809.5|26881.5|26874.5|26796.5|26789.5|1075
1656381600000|2022-06-28 02:00:00|26819|26812|26861.5|26854.5|26871.5|26864.5|26816.5|26809.5|483
1656381900000|2022-06-28 02:05:00|26864|26857|26884|26877|26886.5|26879.5|26861.5|26854.5|444
1656382200000|2022-06-28 02:10:00|26881.5|26874.5|26856.5|26849.5|26889|26882|26856.5|26849.5|149
1656382500000|2022-06-28 02:15:00|26859|26852|26861.5|26854.5|26876.5|26869.5|26856.5|26849.5|133
1656382800000|2022-06-28 02:20:00|26856.5|26849.5|26846.5|26839.5|26861.5|26854.5|26826.5|26819.5|177
1656383100000|2022-06-28 02:25:00|26844|26837|26829|26822|26851.5|26844.5|26811.5|26804.5|281
1656383400000|2022-06-28 02:30:00|26826.5|26819.5|26826.5|26819.5|26836.5|26829.5|26796.5|26789.5|251
1656383700000|2022-06-28 02:35:00|26824|26817|26821.5|26814.5|26834|26827|26814|26807|98
1656384000000|2022-06-28 02:40:00|26824|26817|26816.5|26809.5|26831.5|26824.5|26811.5|26804.5|67
1656384300000|2022-06-28 02:45:00|26819|26812|26834|26827|26836.5|26829.5|26811.5|26804.5|74
1656384600000|2022-06-28 02:50:00|26836.5|26829.5|26836.5|26829.5|26846.5|26839.5|26831.5|26824.5|129
1656384900000|2022-06-28 02:55:00|26834|26827|26831.5|26824.5|26836.5|26829.5|26826.5|26819.5|74
1656385200000|2022-06-28 03:00:00|26829|26822|26836.5|26829.5|26836.5|26829.5|26816.5|26809.5|145
1656385500000|2022-06-28 03:05:00|26839|26832|26879|26872|26881.5|26874.5|26836.5|26829.5|316
1656385800000|2022-06-28 03:10:00|26881.5|26874.5|26876.5|26869.5|26881.5|26874.5|26861.5|26854.5|109
1656386100000|2022-06-28 03:15:00|26881.5|26874.5|26876.5|26869.5|26881.5|26874.5|26866.5|26859.5|87
1656386400000|2022-06-28 03:20:00|26874|26867|26861.5|26854.5|26874|26867|26851.5|26844.5|110
1656386700000|2022-06-28 03:25:00|26864|26857|26871.5|26864.5|26891.5|26884.5|26864|26857|302
1656387000000|2022-06-28 03:30:00|26874|26867|26901.5|26894.5|26906.5|26899.5|26866.5|26859.5|479
1656387300000|2022-06-28 03:35:00|26896.5|26889.5|26896.5|26889.5|26901.5|26894.5|26879|26872|90
1656387600000|2022-06-28 03:40:00|26901.5|26894.5|26906.5|26899.5|26906.5|26899.5|26896.5|26889.5|126
1656387900000|2022-06-28 03:45:00|26911.5|26904.5|26911.5|26904.5|26916.5|26909.5|26906.5|26899.5|127
1656388200000|2022-06-28 03:50:00|26914|26907|26911.5|26904.5|26921.5|26914.5|26896.5|26889.5|204
1656388500000|2022-06-28 03:55:00|26906.5|26899.5|26916.5|26909.5|26921.5|26914.5|26906.5|26899.5|157
1656388800000|2022-06-28 04:00:00|26919|26912|26936.5|26929.5|26936.5|26929.5|26916.5|26909.5|219
1656389100000|2022-06-28 04:05:00|26941.5|26934.5|26931.5|26924.5|26946.5|26939.5|26926.5|26919.5|158
1656389400000|2022-06-28 04:10:00|26926.5|26919.5|26936.5|26929.5|26941.5|26934.5|26926.5|26919.5|155
1656389700000|2022-06-28 04:15:00|26931.5|26924.5|26911.5|26904.5|26931.5|26924.5|26906.5|26899.5|205
1656390000000|2022-06-28 04:20:00|26916.5|26909.5|26926.5|26919.5|26931.5|26924.5|26911.5|26904.5|113
1656390300000|2022-06-28 04:25:00|26931.5|26924.5|26936.5|26929.5|26941.5|26934.5|26926.5|26919.5|102
1656390600000|2022-06-28 04:30:00|26939|26932|26969|26962|26969|26962|26936.5|26929.5|204
1656390900000|2022-06-28 04:35:00|26966.5|26959.5|26961.5|26954.5|26976.5|26969.5|26961.5|26954.5|166
1656391200000|2022-06-28 04:40:00|26964|26957|26941.5|26934.5|26964|26957|26931.5|26924.5|199
1656391500000|2022-06-28 04:45:00|26946.5|26939.5|26946.5|26939.5|26956.5|26949.5|26941.5|26934.5|141
1656391800000|2022-06-28 04:50:00|26941.5|26934.5|26941.5|26934.5|26946.5|26939.5|26929|26922|116
1656392100000|2022-06-28 04:55:00|26936.5|26929.5|26936.5|26929.5|26944|26937|26931.5|26924.5|117
1656392400000|2022-06-28 05:00:00|26939|26932|26951.5|26944.5|26961.5|26954.5|26936.5|26929.5|191
1656392700000|2022-06-28 05:05:00|26946.5|26939.5|26964|26957|26966.5|26959.5|26946.5|26939.5|207
1656393000000|2022-06-28 05:10:00|26966.5|26959.5|26966.5|26959.5|26971.5|26964.5|26961.5|26954.5|202
1656393300000|2022-06-28 05:15:00|26964|26957|26956.5|26949.5|26966.5|26959.5|26951.5|26944.5|132
1656393600000|2022-06-28 05:20:00|26954|26947|26951.5|26944.5|26956.5|26949.5|26946.5|26939.5|115
1656393900000|2022-06-28 05:25:00|26949|26942|26956.5|26949.5|26956.5|26949.5|26944|26937|142
1656394200000|2022-06-28 05:30:00|26959|26952|26971.5|26964.5|26976.5|26969.5|26954|26947|199
1656394500000|2022-06-28 05:35:00|26976.5|26969.5|26976.5|26969.5|26981.5|26974.5|26966.5|26959.5|327
1656394800000|2022-06-28 05:40:00|26979|26972|26991.5|26984.5|26994|26987|26976.5|26969.5|338
1656395100000|2022-06-28 05:45:00|26994|26987|27006.5|26999.5|27006.5|26999.5|26979|26972|477
1656395400000|2022-06-28 05:50:00|27004|26997|26996.5|26989.5|27011.5|27004.5|26996.5|26989.5|292
1656395700000|2022-06-28 05:55:00|27001.5|26994.5|27016.5|27009.5|27016.5|27009.5|26996.5|26989.5|707
1656396000000|2022-06-28 06:00:00|26983.6|26976.6|27023.6|27016.6|27038.6|27031.6|26983.6|26976.6|2030
1656396300000|2022-06-28 06:05:00|27018.6|27011.6|27073.6|27066.6|27073.6|27066.6|27018.6|27011.6|742
1656396600000|2022-06-28 06:10:00|27071.1|27064.1|27088.6|27081.6|27106.1|27099.1|27066.1|27059.1|644
1656396900000|2022-06-28 06:15:00|27091.1|27084.1|27108.6|27101.6|27113.6|27106.6|27073.6|27066.6|497
1656397200000|2022-06-28 06:20:00|27113.6|27106.6|27098.6|27091.6|27113.6|27106.6|27098.6|27091.6|216
1656397500000|2022-06-28 06:25:00|27101.1|27094.1|27098.6|27091.6|27101.1|27094.1|27088.6|27081.6|110
1656397800000|2022-06-28 06:30:00|27096.1|27089.1|27086.1|27079.1|27108.6|27101.6|27081.1|27074.1|139
1656398100000|2022-06-28 06:35:00|27083.6|27076.6|27083.6|27076.6|27088.6|27081.6|27071.1|27064.1|135
1656398400000|2022-06-28 06:40:00|27081.1|27074.1|27088.6|27081.6|27098.6|27091.6|27078.6|27071.6|211
1656398700000|2022-06-28 06:45:00|27093.6|27086.6|27083.6|27076.6|27093.6|27086.6|27083.6|27076.6|95
1656399000000|2022-06-28 06:50:00|27081.1|27074.1|27078.6|27071.6|27083.6|27076.6|27073.6|27066.6|112
1656399300000|2022-06-28 06:55:00|27083.6|27076.6|27076.1|27069.1|27088.6|27081.6|27068.6|27061.6|94
1656399600000|2022-06-28 07:00:00|27078.6|27071.6|27103.6|27096.6|27108.6|27101.6|27078.6|27071.6|314
1656399900000|2022-06-28 07:05:00|27108.6|27101.6|27128.6|27121.6|27136.1|27129.1|27093.6|27086.6|163
1656400200000|2022-06-28 07:10:00|27126.1|27119.1|27168.6|27161.6|27208.6|27201.6|27123.6|27116.6|437
1656400500000|2022-06-28 07:15:00|27163.6|27156.6|27098.6|27091.6|27168.6|27161.6|27098.6|27091.6|809
1656400800000|2022-06-28 07:20:00|27103.6|27096.6|27103.6|27096.6|27108.6|27101.6|27083.6|27076.6|83
1656401100000|2022-06-28 07:25:00|27101.1|27094.1|27088.6|27081.6|27106.1|27099.1|27068.6|27061.6|189
1656401400000|2022-06-28 07:30:00|27083.6|27076.6|27078.6|27071.6|27088.6|27081.6|27063.6|27056.6|236
1656401700000|2022-06-28 07:35:00|27081.1|27074.1|27068.6|27061.6|27088.6|27081.6|27066.1|27059.1|136
1656402000000|2022-06-28 07:40:00|27073.6|27066.6|27068.6|27061.6|27081.1|27074.1|27063.6|27056.6|45
1656402300000|2022-06-28 07:45:00|27066.1|27059.1|27048.6|27041.6|27078.6|27071.6|27043.6|27036.6|163
1656402600000|2022-06-28 07:50:00|27051.1|27044.1|27073.6|27066.6|27078.6|27071.6|27048.6|27041.6|54
1656402900000|2022-06-28 07:55:00|27068.6|27061.6|27083.6|27076.6|27088.6|27081.6|27068.6|27061.6|44
1656403200000|2022-06-28 08:00:00|27081.1|27074.1|27108.6|27101.6|27113.6|27106.6|27081.1|27074.1|294
1656403500000|2022-06-28 08:05:00|27111.1|27104.1|27103.6|27096.6|27126.1|27119.1|27098.6|27091.6|200
1656403800000|2022-06-28 08:10:00|27106.1|27099.1|27108.6|27101.6|27118.6|27111.6|27098.6|27091.6|196
1656404100000|2022-06-28 08:15:00|27111.1|27104.1|27103.6|27096.6|27118.6|27111.6|27098.6|27091.6|111
1656404400000|2022-06-28 08:20:00|27106.1|27099.1|27116.1|27109.1|27118.6|27111.6|27106.1|27099.1|48
1656404700000|2022-06-28 08:25:00|27118.6|27111.6|27123.6|27116.6|27123.6|27116.6|27108.6|27101.6|66
1656405000000|2022-06-28 08:30:00|27121.1|27114.1|27103.6|27096.6|27123.6|27116.6|27103.6|27096.6|25
1656405300000|2022-06-28 08:35:00|27108.6|27101.6|27126.1|27119.1|27128.6|27121.6|27103.6|27096.6|143
1656405600000|2022-06-28 08:40:00|27128.6|27121.6|27108.6|27101.6|27128.6|27121.6|27108.6|27101.6|35
1656405900000|2022-06-28 08:45:00|27111.1|27104.1|27116.1|27109.1|27123.6|27116.6|27103.6|27096.6|42
1656406200000|2022-06-28 08:50:00|27113.6|27106.6|27128.6|27121.6|27131.1|27124.1|27113.6|27106.6|37
1656406500000|2022-06-28 08:55:00|27131.1|27124.1|27143.6|27136.6|27148.6|27141.6|27128.6|27121.6|126
1656406800000|2022-06-28 09:00:00|27148.6|27141.6|27153.6|27146.6|27153.6|27146.6|27143.6|27136.6|84
1656407100000|2022-06-28 09:05:00|27151.1|27144.1|27198.6|27191.6|27203.6|27196.6|27151.1|27144.1|538
1656407400000|2022-06-28 09:10:00|27201.1|27194.1|27188.6|27181.6|27208.6|27201.6|27186.1|27179.1|278
1656407700000|2022-06-28 09:15:00|27191.1|27184.1|27176.1|27169.1|27193.6|27186.6|27173.6|27166.6|54
1656408000000|2022-06-28 09:20:00|27173.6|27166.6|27188.6|27181.6|27201.1|27194.1|27173.6|27166.6|214
1656408300000|2022-06-28 09:25:00|27191.1|27184.1|27203.6|27196.6|27213.6|27206.6|27191.1|27184.1|227
1656408600000|2022-06-28 09:30:00|27208.6|27201.6|27208.6|27201.6|27218.6|27211.6|27198.6|27191.6|293
1656408900000|2022-06-28 09:35:00|27213.6|27206.6|27208.6|27201.6|27213.6|27206.6|27198.6|27191.6|157
1656409200000|2022-06-28 09:40:00|27206.1|27199.1|27208.6|27201.6|27213.6|27206.6|27198.6|27191.6|196
1656409500000|2022-06-28 09:45:00|27206.1|27199.1|27203.6|27196.6|27213.6|27206.6|27198.6|27191.6|59
1656409800000|2022-06-28 09:50:00|27213.6|27206.6|27223.6|27216.6|27228.6|27221.6|27208.6|27201.6|235
1656410100000|2022-06-28 09:55:00|27221.1|27214.1|27203.6|27196.6|27223.6|27216.6|27198.6|27191.6|315
1656410400000|2022-06-28 10:00:00|27208.6|27201.6|27198.6|27191.6|27211.1|27204.1|27198.6|27191.6|132
1656410700000|2022-06-28 10:05:00|27196.1|27189.1|27183.6|27176.6|27198.6|27191.6|27183.6|27176.6|165
1656411000000|2022-06-28 10:10:00|27186.1|27179.1|27193.6|27186.6|27198.6|27191.6|27183.6|27176.6|196
1656411300000|2022-06-28 10:15:00|27191.1|27184.1|27183.6|27176.6|27198.6|27191.6|27178.6|27171.6|193
1656411600000|2022-06-28 10:20:00|27181.1|27174.1|27196.1|27189.1|27198.6|27191.6|27178.6|27171.6|97
1656411900000|2022-06-28 10:25:00|27193.6|27186.6|27193.6|27186.6|27193.6|27186.6|27183.6|27176.6|108
1656412200000|2022-06-28 10:30:00|27188.6|27181.6|27218.6|27211.6|27223.6|27216.6|27188.6|27181.6|151
1656412500000|2022-06-28 10:35:00|27213.6|27206.6|27213.6|27206.6|27213.6|27206.6|27203.6|27196.6|75
1656412800000|2022-06-28 10:40:00|27216.1|27209.1|27208.6|27201.6|27218.6|27211.6|27198.6|27191.6|62
1656413100000|2022-06-28 10:45:00|27203.6|27196.6|27208.6|27201.6|27213.6|27206.6|27203.6|27196.6|81
1656413400000|2022-06-28 10:50:00|27211.1|27204.1|27223.6|27216.6|27223.6|27216.6|27208.6|27201.6|115
1656413700000|2022-06-28 10:55:00|27218.6|27211.6|27228.6|27221.6|27241.1|27234.1|27218.6|27211.6|135
1656414000000|2022-06-28 11:00:00|27233.6|27226.6|27221.1|27214.1|27233.6|27226.6|27213.6|27206.6|47
1656414300000|2022-06-28 11:05:00|27218.6|27211.6|27228.6|27221.6|27228.6|27221.6|27213.6|27206.6|29
1656414600000|2022-06-28 11:10:00|27226.1|27219.1|27233.6|27226.6|27238.6|27231.6|27218.6|27211.6|79
1656414900000|2022-06-28 11:15:00|27228.6|27221.6|27228.6|27221.6|27236.1|27229.1|27228.6|27221.6|35
1656415200000|2022-06-28 11:20:00|27231.1|27224.1|27238.6|27231.6|27238.6|27231.6|27228.6|27221.6|60
1656415500000|2022-06-28 11:25:00|27236.1|27229.1|27238.6|27231.6|27238.6|27231.6|27223.6|27216.6|31
1656415800000|2022-06-28 11:30:00|27233.6|27226.6|27228.6|27221.6|27233.6|27226.6|27228.6|27221.6|121
1656416100000|2022-06-28 11:35:00|27226.1|27219.1|27218.6|27211.6|27228.6|27221.6|27213.6|27206.6|56
1656416400000|2022-06-28 11:40:00|27221.1|27214.1|27218.6|27211.6|27223.6|27216.6|27213.6|27206.6|124
1656416700000|2022-06-28 11:45:00|27221.1|27214.1|27213.6|27206.6|27223.6|27216.6|27211.1|27204.1|74
1656417000000|2022-06-28 11:50:00|27208.6|27201.6|27208.6|27201.6|27213.6|27206.6|27208.6|27201.6|110
1656417300000|2022-06-28 11:55:00|27206.1|27199.1|27203.6|27196.6|27208.6|27201.6|27193.6|27186.6|179
1656417600000|2022-06-28 12:00:00|27198.6|27191.6|27208.6|27201.6|27213.6|27206.6|27196.1|27189.1|92
1656417900000|2022-06-28 12:05:00|27203.6|27196.6|27198.6|27191.6|27208.6|27201.6|27193.6|27186.6|29
1656418200000|2022-06-28 12:10:00|27193.6|27186.6|27188.6|27181.6|27198.6|27191.6|27188.6|27181.6|88
1656418500000|2022-06-28 12:15:00|27193.6|27186.6|27188.6|27181.6|27193.6|27186.6|27183.6|27176.6|95
1656418800000|2022-06-28 12:20:00|27191.1|27184.1|27178.6|27171.6|27193.6|27186.6|27168.6|27161.6|143
1656419100000|2022-06-28 12:25:00|27181.1|27174.1|27158.6|27151.6|27183.6|27176.6|27153.6|27146.6|60
1656419400000|2022-06-28 12:30:00|27163.6|27156.6|27153.6|27146.6|27173.6|27166.6|27148.6|27141.6|201
1656419700000|2022-06-28 12:35:00|27156.1|27149.1|27168.6|27161.6|27171.1|27164.1|27148.6|27141.6|88
1656420000000|2022-06-28 12:40:00|27171.1|27164.1|27173.6|27166.6|27183.6|27176.6|27168.6|27161.6|45
1656420300000|2022-06-28 12:45:00|27176.1|27169.1|27178.6|27171.6|27183.6|27176.6|27173.6|27166.6|42
1656420600000|2022-06-28 12:50:00|27176.1|27169.1|27183.6|27176.6|27188.6|27181.6|27176.1|27169.1|37
1656420900000|2022-06-28 12:55:00|27181.1|27174.1|27183.6|27176.6|27188.6|27181.6|27181.1|27174.1|19
1656421200000|2022-06-28 13:00:00|27181.1|27174.1|27181.1|27174.1|27188.6|27181.6|27178.6|27171.6|35
1656421500000|2022-06-28 13:05:00|27183.6|27176.6|27173.6|27166.6|27188.6|27181.6|27168.6|27161.6|75
1656421800000|2022-06-28 13:10:00|27168.6|27161.6|27168.6|27161.6|27178.6|27171.6|27158.6|27151.6|89
1656422100000|2022-06-28 13:15:00|27171.1|27164.1|27178.6|27171.6|27178.6|27171.6|27168.6|27161.6|81
1656422400000|2022-06-28 13:20:00|27181.1|27174.1|27173.6|27166.6|27183.6|27176.6|27168.6|27161.6|179
1656422700000|2022-06-28 13:25:00|27176.1|27169.1|27171.1|27164.1|27178.6|27171.6|27163.6|27156.6|70
1656423000000|2022-06-28 13:30:00|27168.6|27161.6|27223.6|27216.6|27241.1|27234.1|27158.6|27151.6|821
1656423300000|2022-06-28 13:35:00|27218.6|27211.6|27228.6|27221.6|27243.6|27236.6|27213.6|27206.6|600
1656423600000|2022-06-28 13:40:00|27231.1|27224.1|27243.6|27236.6|27243.6|27236.6|27221.1|27214.1|664
1656423900000|2022-06-28 13:45:00|27248.6|27241.6|27238.6|27231.6|27248.6|27241.6|27213.6|27206.6|227
1656424200000|2022-06-28 13:50:00|27236.1|27229.1|27236.1|27229.1|27243.6|27236.6|27228.6|27221.6|138
1656424500000|2022-06-28 13:55:00|27238.6|27231.6|27211.1|27204.1|27238.6|27231.6|27203.6|27196.6|152
1656424800000|2022-06-28 14:00:00|27208.6|27201.6|27173.6|27166.6|27223.6|27216.6|27163.6|27156.6|232
1656425100000|2022-06-28 14:05:00|27176.1|27169.1|27146.1|27139.1|27178.6|27171.6|27128.6|27121.6|369
1656425400000|2022-06-28 14:10:00|27143.6|27136.6|27166.1|27159.1|27173.6|27166.6|27143.6|27136.6|134
1656425700000|2022-06-28 14:15:00|27163.6|27156.6|27148.6|27141.6|27178.6|27171.6|27143.6|27136.6|146
1656426000000|2022-06-28 14:20:00|27143.6|27136.6|27123.6|27116.6|27148.6|27141.6|27108.6|27101.6|243
1656426300000|2022-06-28 14:25:00|27126.1|27119.1|27118.6|27111.6|27138.6|27131.6|27118.6|27111.6|105
1656426600000|2022-06-28 14:30:00|27113.6|27106.6|27068.6|27061.6|27123.6|27116.6|27068.6|27061.6|757
1656426900000|2022-06-28 14:35:00|27071.1|27064.1|27103.6|27096.6|27103.6|27096.6|27068.6|27061.6|193
1656427200000|2022-06-28 14:40:00|27098.6|27091.6|27093.6|27086.6|27103.6|27096.6|27073.6|27066.6|225
1656427500000|2022-06-28 14:45:00|27096.1|27089.1|27061.1|27054.1|27096.1|27089.1|27053.6|27046.6|324
1656427800000|2022-06-28 14:50:00|27063.6|27056.6|27063.6|27056.6|27078.6|27071.6|27053.6|27046.6|154
1656428100000|2022-06-28 14:55:00|27066.1|27059.1|27091.1|27084.1|27093.6|27086.6|27063.6|27056.6|211
1656428400000|2022-06-28 15:00:00|27088.6|27081.6|27088.6|27081.6|27098.6|27091.6|27073.6|27066.6|153
1656428700000|2022-06-28 15:05:00|27086.1|27079.1|27068.6|27061.6|27091.1|27084.1|27058.6|27051.6|200
1656429000000|2022-06-28 15:10:00|27071.1|27064.1|27063.6|27056.6|27081.1|27074.1|27058.6|27051.6|114
1656429300000|2022-06-28 15:15:00|27068.6|27061.6|27031.1|27024.1|27068.6|27061.6|27028.6|27021.6|192
1656429600000|2022-06-28 15:20:00|27028.6|27021.6|27001.1|26994.1|27038.6|27031.6|26998.6|26991.6|358
1656429900000|2022-06-28 15:25:00|27003.6|26996.6|26988.6|26981.6|27008.6|27001.6|26983.6|26976.6|303
1656430200000|2022-06-28 15:30:00|26991.1|26984.1|26998.6|26991.6|27006.1|26999.1|26988.6|26981.6|268
1656430500000|2022-06-28 15:35:00|26996.1|26989.1|26956.1|26949.1|26998.6|26991.6|26953.6|26946.6|513
1656430800000|2022-06-28 15:40:00|26958.6|26951.6|26933.6|26926.6|26968.6|26961.6|26928.6|26921.6|275
1656431100000|2022-06-28 15:45:00|26928.6|26921.6|26948.6|26941.6|26958.6|26951.6|26928.6|26921.6|256
1656431400000|2022-06-28 15:50:00|26946.1|26939.1|26918.6|26911.6|26946.1|26939.1|26913.6|26906.6|196
1656431700000|2022-06-28 15:55:00|26913.6|26906.6|26908.6|26901.6|26928.6|26921.6|26903.6|26896.6|241
1656432000000|2022-06-28 16:00:00|26911.1|26904.1|26878.6|26871.6|26913.6|26906.6|26871.1|26864.1|573
1656432300000|2022-06-28 16:05:00|26876.1|26869.1|26898.6|26891.6|26903.6|26896.6|26868.6|26861.6|142
1656432600000|2022-06-28 16:10:00|26896.1|26889.1|26888.6|26881.6|26911.1|26904.1|26888.6|26881.6|437
1656432900000|2022-06-28 16:15:00|26891.1|26884.1|26896.1|26889.1|26898.6|26891.6|26863.6|26856.6|129
1656433200000|2022-06-28 16:20:00|26898.6|26891.6|26903.6|26896.6|26913.6|26906.6|26888.6|26881.6|260
1656433500000|2022-06-28 16:25:00|26908.6|26901.6|26933.6|26926.6|26933.6|26926.6|26903.6|26896.6|135
1656433800000|2022-06-28 16:30:00|26931.1|26924.1|26893.6|26886.6|26931.1|26924.1|26893.6|26886.6|156
1656434100000|2022-06-28 16:35:00|26896.1|26889.1|26928.6|26921.6|26928.6|26921.6|26896.1|26889.1|60
1656434400000|2022-06-28 16:40:00|26933.6|26926.6|26938.6|26931.6|26946.1|26939.1|26926.1|26919.1|244
1656434700000|2022-06-28 16:45:00|26943.6|26936.6|26933.6|26926.6|26951.1|26944.1|26928.6|26921.6|173
1656435000000|2022-06-28 16:50:00|26936.1|26929.1|26918.6|26911.6|26936.1|26929.1|26913.6|26906.6|101
1656435300000|2022-06-28 16:55:00|26916.1|26909.1|26933.6|26926.6|26933.6|26926.6|26913.6|26906.6|171
1656435600000|2022-06-28 17:00:00|26931.1|26924.1|26908.6|26901.6|26933.6|26926.6|26886.1|26879.1|234
1656435900000|2022-06-28 17:05:00|26913.6|26906.6|26858.6|26851.6|26913.6|26906.6|26858.6|26851.6|209
1656436200000|2022-06-28 17:10:00|26861.1|26854.1|26848.6|26841.6|26873.6|26866.6|26843.6|26836.6|164
1656436500000|2022-06-28 17:15:00|26853.6|26846.6|26868.6|26861.6|26878.6|26871.6|26853.6|26846.6|74
1656436800000|2022-06-28 17:20:00|26866.1|26859.1|26871.1|26864.1|26873.6|26866.6|26848.6|26841.6|111
1656437100000|2022-06-28 17:25:00|26868.6|26861.6|26896.1|26889.1|26903.6|26896.6|26863.6|26856.6|193
1656437400000|2022-06-28 17:30:00|26893.6|26886.6|26878.6|26871.6|26906.1|26899.1|26878.6|26871.6|83
1656437700000|2022-06-28 17:35:00|26881.1|26874.1|26863.6|26856.6|26883.6|26876.6|26853.6|26846.6|109
1656438000000|2022-06-28 17:40:00|26861.1|26854.1|26878.6|26871.6|26888.6|26881.6|26858.6|26851.6|69
1656438300000|2022-06-28 17:45:00|26876.1|26869.1|26888.6|26881.6|26893.6|26886.6|26873.6|26866.6|59
1656438600000|2022-06-28 17:50:00|26891.1|26884.1|26881.1|26874.1|26898.6|26891.6|26878.6|26871.6|45
1656438900000|2022-06-28 17:55:00|26878.6|26871.6|26883.6|26876.6|26893.6|26886.6|26873.6|26866.6|33
1656439200000|2022-06-28 18:00:00|26881.1|26874.1|26878.6|26871.6|26908.6|26901.6|26873.6|26866.6|95
1656439500000|2022-06-28 18:05:00|26883.6|26876.6|26858.6|26851.6|26883.6|26876.6|26851.1|26844.1|144
1656439800000|2022-06-28 18:10:00|26856.1|26849.1|26828.6|26821.6|26863.6|26856.6|26823.6|26816.6|251
1656440100000|2022-06-28 18:15:00|26826.1|26819.1|26823.6|26816.6|26848.6|26841.6|26818.6|26811.6|178
1656440400000|2022-06-28 18:20:00|26821.1|26814.1|26828.6|26821.6|26843.6|26836.6|26821.1|26814.1|153
1656440700000|2022-06-28 18:25:00|26823.6|26816.6|26843.6|26836.6|26848.6|26841.6|26823.6|26816.6|44
1656441000000|2022-06-28 18:30:00|26841.1|26834.1|26816.1|26809.1|26841.1|26834.1|26813.6|26806.6|75
1656441300000|2022-06-28 18:35:00|26813.6|26806.6|26798.6|26791.6|26813.6|26806.6|26793.6|26786.6|136
1656441600000|2022-06-28 18:40:00|26796.1|26789.1|26808.6|26801.6|26808.6|26801.6|26788.6|26781.6|90
1656441900000|2022-06-28 18:45:00|26806.1|26799.1|26843.6|26836.6|26843.6|26836.6|26803.6|26796.6|85
1656442200000|2022-06-28 18:50:00|26848.6|26841.6|26836.1|26829.1|26848.6|26841.6|26823.6|26816.6|83
1656442500000|2022-06-28 18:55:00|26833.6|26826.6|26823.6|26816.6|26843.6|26836.6|26818.6|26811.6|53
1656442800000|2022-06-28 19:00:00|26818.6|26811.6|26801.1|26794.1|26838.6|26831.6|26798.6|26791.6|94
1656443100000|2022-06-28 19:05:00|26798.6|26791.6|26798.6|26791.6|26808.6|26801.6|26788.6|26781.6|133
1656443400000|2022-06-28 19:10:00|26801.1|26794.1|26813.6|26806.6|26823.6|26816.6|26793.6|26786.6|123
1656443700000|2022-06-28 19:15:00|26811.1|26804.1|26823.6|26816.6|26828.6|26821.6|26803.6|26796.6|89
1656444000000|2022-06-28 19:20:00|26818.6|26811.6|26838.6|26831.6|26838.6|26831.6|26808.6|26801.6|104
1656444300000|2022-06-28 19:25:00|26833.6|26826.6|26813.6|26806.6|26838.6|26831.6|26808.6|26801.6|162
1656444600000|2022-06-28 19:30:00|26808.6|26801.6|26798.6|26791.6|26828.6|26821.6|26793.6|26786.6|252
1656444900000|2022-06-28 19:35:00|26801.1|26794.1|26808.6|26801.6|26808.6|26801.6|26793.6|26786.6|114
1656445200000|2022-06-28 19:40:00|26811.1|26804.1|26783.6|26776.6|26811.1|26804.1|26778.6|26771.6|130
1656445500000|2022-06-28 19:45:00|26786.1|26779.1|26783.6|26776.6|26793.6|26786.6|26763.6|26756.6|121
1656445800000|2022-06-28 19:50:00|26773.6|26766.6|26791.1|26784.1|26793.6|26786.6|26758.6|26751.6|412
1656446100000|2022-06-28 19:55:00|26788.6|26781.6|26768.6|26761.6|26788.6|26781.6|26756.1|26749.1|351
1656446400000|2022-06-28 20:00:00|26763.6|26756.6|26768.6|26761.6|26783.6|26776.6|26763.6|26756.6|209
1656446700000|2022-06-28 20:05:00|26766.1|26759.1|26763.6|26756.6|26773.6|26766.6|26758.6|26751.6|36
1656447000000|2022-06-28 20:10:00|26768.6|26761.6|26778.6|26771.6|26778.6|26771.6|26768.6|26761.6|36
1656447300000|2022-06-28 20:15:00|26781.1|26774.1|26781.1|26774.1|26783.6|26776.6|26776.1|26769.1|5
1656447600000|2022-06-28 20:20:00|26783.6|26776.6|26796.1|26789.1|26798.6|26791.6|26783.6|26776.6|22
1656447900000|2022-06-28 20:25:00|26793.6|26786.6|26793.6|26786.6|26793.6|26786.6|26788.6|26781.6|5
1656448200000|2022-06-28 20:30:00|26796.1|26789.1|26793.6|26786.6|26798.6|26791.6|26788.6|26781.6|12
1656448800000|2022-06-28 20:40:00|26796.1|26789.1|26791.1|26784.1|26798.6|26791.6|26788.6|26781.6|19
1656449100000|2022-06-28 20:45:00|26788.6|26781.6|26793.6|26786.6|26793.6|26786.6|26788.6|26781.6|30
1656449400000|2022-06-28 20:50:00|26791.1|26784.1|26786.1|26779.1|26793.6|26786.6|26783.6|26776.6|5
1656449700000|2022-06-28 20:55:00|26788.6|26781.6|26792.6|26777.6|26797.6|26786.6|26783.6|26776.6|34
1656450000000|2022-06-28 21:00:00|26795.1|26780.1|26782.6|26767.6|26795.1|26780.1|26767.6|26752.6|1
1656450300000|2022-06-28 21:05:00|26780.1|26765.1|26775.1|26760.1|26780.1|26765.1|26775.1|26760.1|1
1656450600000|2022-06-28 21:10:00|26777.6|26762.6|26780.1|26765.1|26780.1|26765.1|26777.6|26762.6|0
1656450900000|2022-06-28 21:15:00|26785.2|26755.2|26783.8|26753.8|26787.6|26757.6|26782.4|26752.4|19477
1656451200000|2022-06-28 21:20:00|26784.5|26754.5|26781.2|26751.2|26784.5|26754.5|26779.8|26749.8|0
1656451500000|2022-06-28 21:25:00|26781|26751|26779.1|26749.1|26781|26751|26778.7|26748.7|0
1656451800000|2022-06-28 21:30:00|26780|26750|26779.6|26749.6|26780|26750|26778.9|26748.9|0
1656452100000|2022-06-28 21:35:00|26779.8|26749.8|26778.9|26748.9|26779.9|26749.9|26778.9|26748.9|0
1656452400000|2022-06-28 21:40:00|26778.8|26748.8|26778.6|26748.6|26779.5|26749.5|26778.6|26748.6|0
1656452700000|2022-06-28 21:45:00|26778.2|26748.2|26780.2|26750.2|26781.5|26751.5|26778.2|26748.2|0
1656453000000|2022-06-28 21:50:00|26779.3|26749.3|26778.1|26748.1|26781.5|26751.5|26778.1|26748.1|0
1656453300000|2022-06-28 21:55:00|26777.9|26747.9|26783.2|26753.2|26783.7|26753.7|26776.7|26746.7|0
1656453600000|2022-06-28 22:00:00|26783.7|26753.7|26782.6|26767.6|26787.6|26772.6|26772.6|26745.4|16
1656453900000|2022-06-28 22:05:00|26785.1|26770.1|26785.1|26770.1|26790.1|26775.1|26782.6|26767.6|4
1656454200000|2022-06-28 22:10:00|26787.6|26772.6|26787.6|26772.6|26795.1|26780.1|26785.1|26770.1|6
1656454500000|2022-06-28 22:15:00|26790.1|26775.1|26790.1|26775.1|26790.1|26775.1|26790.1|26775.1|0
1656454800000|2022-06-28 22:20:00|26787.6|26772.6|26785.1|26770.1|26787.6|26772.6|26785.1|26770.1|1
1656455100000|2022-06-28 22:25:00|26787.6|26772.6|26795.1|26780.1|26795.1|26780.1|26787.6|26772.6|2
1656455700000|2022-06-28 22:35:00|26797.6|26782.6|26797.6|26782.6|26797.6|26782.6|26797.6|26782.6|16
1656456000000|2022-06-28 22:40:00|26795.1|26780.1|26795.1|26780.1|26795.1|26780.1|26792.6|26777.6|3
1656456300000|2022-06-28 22:45:00|26797.6|26782.6|26797.6|26782.6|26797.6|26782.6|26797.6|26782.6|4
1656456600000|2022-06-28 22:50:00|26792.6|26777.6|26805.1|26790.1|26805.1|26790.1|26790.1|26775.1|23
1656456900000|2022-06-28 22:55:00|||||||||2
1656457200000|2022-06-28 23:00:00|26807.6|26792.6|26780.1|26765.1|26807.6|26792.6|26777.6|26762.6|75
1656457500000|2022-06-28 23:05:00|26782.6|26767.6|26790.1|26775.1|26792.6|26777.6|26780.1|26765.1|7
1656457800000|2022-06-28 23:10:00|26787.6|26772.6|26787.6|26772.6|26792.6|26777.6|26785.1|26770.1|16
1656458100000|2022-06-28 23:15:00|26792.6|26777.6|26775.1|26760.1|26792.6|26777.6|26775.1|26760.1|78
1656458400000|2022-06-28 23:20:00|26777.6|26762.6|26790.1|26775.1|26792.6|26777.6|26772.6|26757.6|66
1656458700000|2022-06-28 23:25:00|26792.6|26777.6|26792.6|26777.6|26797.6|26782.6|26790.1|26775.1|20
1656459000000|2022-06-28 23:30:00|26788.6|26781.6|26803.6|26796.6|26808.6|26801.6|26778.6|26771.6|16976
1656459300000|2022-06-28 23:35:00|26801.1|26794.1|26783.6|26776.6|26801.1|26794.1|26773.6|26766.6|143
1656459600000|2022-06-28 23:40:00|26788.6|26781.6|26801.1|26794.1|26803.6|26796.6|26783.6|26776.6|190
1656459900000|2022-06-28 23:45:00|26803.6|26796.6|26823.6|26816.6|26833.6|26826.6|26803.6|26796.6|599
1656460200000|2022-06-28 23:50:00|26826.1|26819.1|26801.1|26794.1|26836.1|26829.1|26793.6|26786.6|461
1656460500000|2022-06-28 23:55:00|26803.6|26796.6|26788.6|26781.6|26803.6|26796.6|26768.6|26761.6|306
1656460800000|2022-06-29 00:00:00|26786.1|26779.1|26778.6|26771.6|26813.6|26806.6|26763.6|26756.6|1417
1656461100000|2022-06-29 00:05:00|26776.1|26769.1|26828.6|26821.6|26853.6|26846.6|26773.6|26766.6|873
1656461400000|2022-06-29 00:10:00|26823.6|26816.6|26808.6|26801.6|26833.6|26826.6|26788.6|26781.6|500
1656461700000|2022-06-29 00:15:00|26811.1|26804.1|26833.6|26826.6|26853.6|26846.6|26808.6|26801.6|460
1656462000000|2022-06-29 00:20:00|26836.1|26829.1|26778.6|26771.6|26846.1|26839.1|26768.6|26761.6|402
1656462300000|2022-06-29 00:25:00|26781.1|26774.1|26803.6|26796.6|26816.1|26809.1|26778.6|26771.6|276
1656462600000|2022-06-29 00:30:00|26801.1|26794.1|26793.6|26786.6|26833.6|26826.6|26788.6|26781.6|265
1656462900000|2022-06-29 00:35:00|26796.1|26789.1|26758.6|26751.6|26803.6|26796.6|26758.6|26751.6|404
1656463200000|2022-06-29 00:40:00|26756.1|26749.1|26676.1|26669.1|26763.6|26756.6|26673.6|26666.6|931
1656463500000|2022-06-29 00:45:00|26678.6|26671.6|26713.6|26706.6|26716.1|26709.1|26676.1|26669.1|534
1656463800000|2022-06-29 00:50:00|26716.1|26709.1|26698.6|26691.6|26738.6|26731.6|26693.6|26686.6|454
1656464100000|2022-06-29 00:55:00|26693.6|26686.6|26713.6|26706.6|26723.6|26716.6|26693.6|26686.6|275
1656464400000|2022-06-29 01:00:00|26711.1|26704.1|26743.6|26736.6|26746.1|26739.1|26703.6|26696.6|436
1656464700000|2022-06-29 01:05:00|26738.6|26731.6|26733.6|26726.6|26751.1|26744.1|26711.1|26704.1|272
1656465000000|2022-06-29 01:10:00|26731.1|26724.1|26718.6|26711.6|26733.6|26726.6|26698.6|26691.6|225
1656465300000|2022-06-29 01:15:00|26716.1|26709.1|26733.6|26726.6|26733.6|26726.6|26708.6|26701.6|206
1656465600000|2022-06-29 01:20:00|26728.6|26721.6|26733.6|26726.6|26748.6|26741.6|26723.6|26716.6|345
1656465900000|2022-06-29 01:25:00|26731.1|26724.1|26788.6|26781.6|26793.6|26786.6|26728.6|26721.6|476
1656466200000|2022-06-29 01:30:00|26791.1|26784.1|26788.6|26781.6|26818.6|26811.6|26778.6|26771.6|451
1656466500000|2022-06-29 01:35:00|26786.1|26779.1|26803.6|26796.6|26823.6|26816.6|26778.6|26771.6|350
1656466800000|2022-06-29 01:40:00|26798.6|26791.6|26763.6|26756.6|26803.6|26796.6|26753.6|26746.6|262
1656467100000|2022-06-29 01:45:00|26766.1|26759.1|26733.6|26726.6|26776.1|26769.1|26728.6|26721.6|294
1656467400000|2022-06-29 01:50:00|26736.1|26729.1|26743.6|26736.6|26753.6|26746.6|26731.1|26724.1|266
1656467700000|2022-06-29 01:55:00|26741.1|26734.1|26743.6|26736.6|26753.6|26746.6|26733.6|26726.6|147
1656468000000|2022-06-29 02:00:00|26746.1|26739.1|26738.6|26731.6|26758.6|26751.6|26733.6|26726.6|197
1656468300000|2022-06-29 02:05:00|26736.1|26729.1|26733.6|26726.6|26738.6|26731.6|26713.6|26706.6|227
1656468600000|2022-06-29 02:10:00|26731.1|26724.1|26738.6|26731.6|26746.1|26739.1|26723.6|26716.6|242
1656468900000|2022-06-29 02:15:00|26741.1|26734.1|26733.6|26726.6|26751.1|26744.1|26733.6|26726.6|200
1656469200000|2022-06-29 02:20:00|26738.6|26731.6|26753.6|26746.6|26758.6|26751.6|26728.6|26721.6|123
1656469500000|2022-06-29 02:25:00|26751.1|26744.1|26753.6|26746.6|26758.6|26751.6|26748.6|26741.6|171
1656469800000|2022-06-29 02:30:00|26758.6|26751.6|26748.6|26741.6|26768.6|26761.6|26748.6|26741.6|375
1656470100000|2022-06-29 02:35:00|26751.1|26744.1|26753.6|26746.6|26768.6|26761.6|26751.1|26744.1|110
1656470400000|2022-06-29 02:40:00|26748.6|26741.6|26758.6|26751.6|26763.6|26756.6|26743.6|26736.6|75
1656470700000|2022-06-29 02:45:00|26756.1|26749.1|26753.6|26746.6|26768.6|26761.6|26753.6|26746.6|103
1656471000000|2022-06-29 02:50:00|26756.1|26749.1|26753.6|26746.6|26758.6|26751.6|26748.6|26741.6|39
1656471300000|2022-06-29 02:55:00|26758.6|26751.6|26748.6|26741.6|26758.6|26751.6|26743.6|26736.6|84
1656471600000|2022-06-29 03:00:00|26746.1|26739.1|26738.6|26731.6|26753.6|26746.6|26733.6|26726.6|73
1656471900000|2022-06-29 03:05:00|26736.1|26729.1|26713.6|26706.6|26736.1|26729.1|26711.1|26704.1|223
1656472200000|2022-06-29 03:10:00|26716.1|26709.1|26708.6|26701.6|26718.6|26711.6|26698.6|26691.6|250
1656472500000|2022-06-29 03:15:00|26713.6|26706.6|26718.6|26711.6|26718.6|26711.6|26708.6|26701.6|55
1656472800000|2022-06-29 03:20:00|26716.1|26709.1|26713.6|26706.6|26718.6|26711.6|26703.6|26696.6|91
1656473100000|2022-06-29 03:25:00|26716.1|26709.1|26728.6|26721.6|26736.1|26729.1|26708.6|26701.6|124
1656473400000|2022-06-29 03:30:00|26731.1|26724.1|26728.6|26721.6|26733.6|26726.6|26713.6|26706.6|198
1656473700000|2022-06-29 03:35:00|26723.6|26716.6|26708.6|26701.6|26726.1|26719.1|26693.6|26686.6|198
1656474000000|2022-06-29 03:40:00|26713.6|26706.6|26733.6|26726.6|26738.6|26731.6|26713.6|26706.6|221
1656474300000|2022-06-29 03:45:00|26736.1|26729.1|26728.6|26721.6|26738.6|26731.6|26726.1|26719.1|92
1656474600000|2022-06-29 03:50:00|26726.1|26719.1|26738.6|26731.6|26738.6|26731.6|26723.6|26716.6|71
1656474900000|2022-06-29 03:55:00|26733.6|26726.6|26733.6|26726.6|26738.6|26731.6|26726.1|26719.1|194
1656475200000|2022-06-29 04:00:00|26731.1|26724.1|26728.6|26721.6|26738.6|26731.6|26726.1|26719.1|129
1656475500000|2022-06-29 04:05:00|26723.6|26716.6|26708.6|26701.6|26728.6|26721.6|26708.6|26701.6|141
1656475800000|2022-06-29 04:10:00|26711.1|26704.1|26726.1|26719.1|26728.6|26721.6|26711.1|26704.1|104
1656476100000|2022-06-29 04:15:00|26728.6|26721.6|26723.6|26716.6|26728.6|26721.6|26718.6|26711.6|109
1656476400000|2022-06-29 04:20:00|26726.1|26719.1|26723.6|26716.6|26728.6|26721.6|26718.6|26711.6|134
1656476700000|2022-06-29 04:25:00|26721.1|26714.1|26718.6|26711.6|26728.6|26721.6|26716.1|26709.1|96
1656477000000|2022-06-29 04:30:00|26713.6|26706.6|26758.6|26751.6|26766.1|26759.1|26708.6|26701.6|454
1656477300000|2022-06-29 04:35:00|26756.1|26749.1|26768.6|26761.6|26776.1|26769.1|26743.6|26736.6|267
1656477600000|2022-06-29 04:40:00|26763.6|26756.6|26763.6|26756.6|26763.6|26756.6|26753.6|26746.6|178
1656477900000|2022-06-29 04:45:00|26761.1|26754.1|26743.6|26736.6|26768.6|26761.6|26743.6|26736.6|92
1656478200000|2022-06-29 04:50:00|26738.6|26731.6|26743.6|26736.6|26743.6|26736.6|26723.6|26716.6|279
1656478500000|2022-06-29 04:55:00|26738.6|26731.6|26728.6|26721.6|26743.6|26736.6|26728.6|26721.6|260
1656478800000|2022-06-29 05:00:00|26726.1|26719.1|26743.6|26736.6|26746.1|26739.1|26718.6|26711.6|375
1656479100000|2022-06-29 05:05:00|26746.1|26739.1|26741.1|26734.1|26753.6|26746.6|26738.6|26731.6|183
1656479400000|2022-06-29 05:10:00|26738.6|26731.6|26748.6|26741.6|26753.6|26746.6|26733.6|26726.6|107
1656479700000|2022-06-29 05:15:00|26746.1|26739.1|26763.6|26756.6|26768.6|26761.6|26743.6|26736.6|151
1656480000000|2022-06-29 05:20:00|26761.1|26754.1|26788.6|26781.6|26793.6|26786.6|26758.6|26751.6|375
1656480300000|2022-06-29 05:25:00|26783.6|26776.6|26768.6|26761.6|26788.6|26781.6|26758.6|26751.6|212
1656480600000|2022-06-29 05:30:00|26763.6|26756.6|26788.6|26781.6|26788.6|26781.6|26763.6|26756.6|184
1656480900000|2022-06-29 05:35:00|26791.1|26784.1|26771.1|26764.1|26798.6|26791.6|26768.6|26761.6|281
1656481200000|2022-06-29 05:40:00|26773.6|26766.6|26793.6|26786.6|26796.1|26789.1|26768.6|26761.6|233
1656481500000|2022-06-29 05:45:00|26796.1|26789.1|26813.6|26806.6|26813.6|26806.6|26788.6|26781.6|505
1656481800000|2022-06-29 05:50:00|26811.1|26804.1|26778.6|26771.6|26813.6|26806.6|26776.1|26769.1|455
1656482100000|2022-06-29 05:55:00|26773.6|26766.6|26778.6|26771.6|26788.6|26781.6|26768.6|26761.6|795
1656482400000|2022-06-29 06:00:00|26783.6|26776.6|26788.6|26781.6|26823.6|26816.6|26773.6|26766.6|1623
1656482700000|2022-06-29 06:05:00|26783.6|26776.6|26713.6|26706.6|26793.6|26786.6|26708.6|26701.6|1258
1656483000000|2022-06-29 06:10:00|26716.1|26709.1|26706.1|26699.1|26728.6|26721.6|26703.6|26696.6|651
1656483300000|2022-06-29 06:15:00|26708.6|26701.6|26713.6|26706.6|26723.6|26716.6|26703.6|26696.6|608
1656483600000|2022-06-29 06:20:00|26708.6|26701.6|26701.1|26694.1|26718.6|26711.6|26693.6|26686.6|347
1656483900000|2022-06-29 06:25:00|26698.6|26691.6|26716.1|26709.1|26718.6|26711.6|26698.6|26691.6|86
1656484200000|2022-06-29 06:30:00|26713.6|26706.6|26693.6|26686.6|26718.6|26711.6|26693.6|26686.6|140
1656484500000|2022-06-29 06:35:00|26698.6|26691.6|26683.6|26676.6|26698.6|26691.6|26678.6|26671.6|137
1656484800000|2022-06-29 06:40:00|26681.1|26674.1|26666.1|26659.1|26683.6|26676.6|26663.6|26656.6|120
1656485100000|2022-06-29 06:45:00|26668.6|26661.6|26651.1|26644.1|26678.6|26671.6|26641.1|26634.1|102
1656485400000|2022-06-29 06:50:00|26648.6|26641.6|26641.1|26634.1|26653.6|26646.6|26628.6|26621.6|189
1656485700000|2022-06-29 06:55:00|26638.6|26631.6|26643.6|26636.6|26643.6|26636.6|26628.6|26621.6|61
1656486000000|2022-06-29 07:00:00|26641.1|26634.1|26678.6|26671.6|26678.6|26671.6|26626.1|26619.1|400
1656486300000|2022-06-29 07:05:00|26681.1|26674.1|26678.6|26671.6|26708.6|26701.6|26666.1|26659.1|118
1656486600000|2022-06-29 07:10:00|26683.6|26676.6|26701.1|26694.1|26703.6|26696.6|26673.6|26666.6|75
1656486900000|2022-06-29 07:15:00|26703.6|26696.6|26713.6|26706.6|26748.6|26741.6|26698.6|26691.6|685
1656487200000|2022-06-29 07:20:00|26716.1|26709.1|26713.6|26706.6|26723.6|26716.6|26693.6|26686.6|181
1656487500000|2022-06-29 07:25:00|26718.6|26711.6|26723.6|26716.6|26741.1|26734.1|26713.6|26706.6|325
1656487800000|2022-06-29 07:30:00|26726.1|26719.1|26698.6|26691.6|26726.1|26719.1|26683.6|26676.6|309
1656488100000|2022-06-29 07:35:00|26696.1|26689.1|26713.6|26706.6|26728.6|26721.6|26693.6|26686.6|137
1656488400000|2022-06-29 07:40:00|26718.6|26711.6|26713.6|26706.6|26723.6|26716.6|26703.6|26696.6|64
1656488700000|2022-06-29 07:45:00|26716.1|26709.1|26703.6|26696.6|26728.6|26721.6|26678.6|26671.6|612
1656489000000|2022-06-29 07:50:00|26706.1|26699.1|26698.6|26691.6|26718.6|26711.6|26693.6|26686.6|87
1656489300000|2022-06-29 07:55:00|26701.1|26694.1|26668.6|26661.6|26703.6|26696.6|26663.6|26656.6|140
1656489600000|2022-06-29 08:00:00|26673.6|26666.6|26693.6|26686.6|26703.6|26696.6|26658.6|26651.6|158
1656489900000|2022-06-29 08:05:00|26698.6|26691.6|26718.6|26711.6|26723.6|26716.6|26688.6|26681.6|139
1656490200000|2022-06-29 08:10:00|26723.6|26716.6|26703.6|26696.6|26728.6|26721.6|26703.6|26696.6|104
1656490500000|2022-06-29 08:15:00|26706.1|26699.1|26703.6|26696.6|26713.6|26706.6|26693.6|26686.6|67
1656490800000|2022-06-29 08:20:00|26706.1|26699.1|26708.6|26701.6|26723.6|26716.6|26698.6|26691.6|66
1656491100000|2022-06-29 08:25:00|26711.1|26704.1|26713.6|26706.6|26718.6|26711.6|26706.1|26699.1|50
1656491400000|2022-06-29 08:30:00|26718.6|26711.6|26718.6|26711.6|26728.6|26721.6|26713.6|26706.6|53
1656491700000|2022-06-29 08:35:00|26721.1|26714.1|26718.6|26711.6|26738.6|26731.6|26718.6|26711.6|164
1656492000000|2022-06-29 08:40:00|26716.1|26709.1|26703.6|26696.6|26718.6|26711.6|26693.6|26686.6|107
1656492300000|2022-06-29 08:45:00|26701.1|26694.1|26713.6|26706.6|26728.6|26721.6|26698.6|26691.6|44
1656492600000|2022-06-29 08:50:00|26716.1|26709.1|26718.6|26711.6|26723.6|26716.6|26708.6|26701.6|14
1656492900000|2022-06-29 08:55:00|26721.1|26714.1|26716.1|26709.1|26728.6|26721.6|26713.6|26706.6|40
1656493200000|2022-06-29 09:00:00|26713.6|26706.6|26723.6|26716.6|26723.6|26716.6|26708.6|26701.6|65
1656493500000|2022-06-29 09:05:00|26721.1|26714.1|26723.6|26716.6|26728.6|26721.6|26713.6|26706.6|32
1656493800000|2022-06-29 09:10:00|26721.1|26714.1|26723.6|26716.6|26736.1|26729.1|26721.1|26714.1|18
1656494100000|2022-06-29 09:15:00|26726.1|26719.1|26723.6|26716.6|26733.6|26726.6|26713.6|26706.6|91
1656494400000|2022-06-29 09:20:00|26721.1|26714.1|26723.6|26716.6|26728.6|26721.6|26718.6|26711.6|50
1656494700000|2022-06-29 09:25:00|26726.1|26719.1|26731.1|26724.1|26738.6|26731.6|26723.6|26716.6|60
1656495000000|2022-06-29 09:30:00|26728.6|26721.6|26703.6|26696.6|26731.1|26724.1|26703.6|26696.6|50
1656495300000|2022-06-29 09:35:00|26706.1|26699.1|26693.6|26686.6|26708.6|26701.6|26693.6|26686.6|51
1656495600000|2022-06-29 09:40:00|26698.6|26691.6|26693.6|26686.6|26703.6|26696.6|26693.6|26686.6|31
1656495900000|2022-06-29 09:45:00|26688.6|26681.6|26698.6|26691.6|26703.6|26696.6|26678.6|26671.6|87
1656496200000|2022-06-29 09:50:00|26696.1|26689.1|26676.1|26669.1|26698.6|26691.6|26673.6|26666.6|137
1656496500000|2022-06-29 09:55:00|26673.6|26666.6|26658.6|26651.6|26683.6|26676.6|26648.6|26641.6|208
1656496800000|2022-06-29 10:00:00|26661.1|26654.1|26683.6|26676.6|26688.6|26681.6|26661.1|26654.1|155
1656497100000|2022-06-29 10:05:00|26686.1|26679.1|26701.1|26694.1|26703.6|26696.6|26683.6|26676.6|25
1656497400000|2022-06-29 10:10:00|26703.6|26696.6|26678.6|26671.6|26703.6|26696.6|26673.6|26666.6|162
1656497700000|2022-06-29 10:15:00|26681.1|26674.1|26683.6|26676.6|26688.6|26681.6|26668.6|26661.6|222
1656498000000|2022-06-29 10:20:00|26681.1|26674.1|26673.6|26666.6|26698.6|26691.6|26673.6|26666.6|204
1656498300000|2022-06-29 10:25:00|26671.1|26664.1|26668.6|26661.6|26678.6|26671.6|26668.6|26661.6|57
1656498600000|2022-06-29 10:30:00|26663.6|26656.6|26668.6|26661.6|26673.6|26666.6|26658.6|26651.6|261
1656498900000|2022-06-29 10:35:00|26666.1|26659.1|26671.1|26664.1|26681.1|26674.1|26666.1|26659.1|68
1656499200000|2022-06-29 10:40:00|26673.6|26666.6|26673.6|26666.6|26688.6|26681.6|26671.1|26664.1|45
1656499500000|2022-06-29 10:45:00|26676.1|26669.1|26676.1|26669.1|26678.6|26671.6|26663.6|26656.6|23
1656499800000|2022-06-29 10:50:00|26673.6|26666.6|26681.1|26674.1|26688.6|26681.6|26673.6|26666.6|73
1656500100000|2022-06-29 10:55:00|26683.6|26676.6|26688.6|26681.6|26693.6|26686.6|26681.1|26674.1|36
1656500400000|2022-06-29 11:00:00|26691.1|26684.1|26691.1|26684.1|26698.6|26691.6|26683.6|26676.6|81
1656500700000|2022-06-29 11:05:00|26693.6|26686.6|26698.6|26691.6|26698.6|26691.6|26686.1|26679.1|31
1656501000000|2022-06-29 11:10:00|26696.1|26689.1|26683.6|26676.6|26698.6|26691.6|26673.6|26666.6|76
1656501300000|2022-06-29 11:15:00|26686.1|26679.1|26683.6|26676.6|26686.1|26679.1|26658.6|26651.6|171
1656501600000|2022-06-29 11:20:00|26686.1|26679.1|26683.6|26676.6|26688.6|26681.6|26681.1|26674.1|36
1656501900000|2022-06-29 11:25:00|26686.1|26679.1|26693.6|26686.6|26693.6|26686.6|26683.6|26676.6|36
1656502200000|2022-06-29 11:30:00|26696.1|26689.1|26711.1|26704.1|26713.6|26706.6|26693.6|26686.6|79
1656502500000|2022-06-29 11:35:00|26708.6|26701.6|26718.6|26711.6|26718.6|26711.6|26698.6|26691.6|108
1656502800000|2022-06-29 11:40:00|26716.1|26709.1|26713.6|26706.6|26718.6|26711.6|26711.1|26704.1|25
1656503100000|2022-06-29 11:45:00|26711.1|26704.1|26723.6|26716.6|26728.6|26721.6|26708.6|26701.6|54
1656503400000|2022-06-29 11:50:00|26718.6|26711.6|26748.6|26741.6|26748.6|26741.6|26718.6|26711.6|94
1656503700000|2022-06-29 11:55:00|26746.1|26739.1|26773.6|26766.6|26783.6|26776.6|26738.6|26731.6|320
1656504000000|2022-06-29 12:00:00|26768.6|26761.6|26808.6|26801.6|26813.6|26806.6|26768.6|26761.6|226
1656504300000|2022-06-29 12:05:00|26811.1|26804.1|26803.6|26796.6|26828.6|26821.6|26801.1|26794.1|165
1656504600000|2022-06-29 12:10:00|26808.6|26801.6|26808.6|26801.6|26813.6|26806.6|26803.6|26796.6|92
1656504900000|2022-06-29 12:15:00|26813.6|26806.6|26813.6|26806.6|26823.6|26816.6|26808.6|26801.6|85
1656505200000|2022-06-29 12:20:00|26816.1|26809.1|26788.6|26781.6|26818.6|26811.6|26783.6|26776.6|73
1656505500000|2022-06-29 12:25:00|26786.1|26779.1|26796.1|26789.1|26798.6|26791.6|26783.6|26776.6|70
1656505800000|2022-06-29 12:30:00|26798.6|26791.6|26768.6|26761.6|26798.6|26791.6|26753.6|26746.6|230
1656506100000|2022-06-29 12:35:00|26763.6|26756.6|26743.6|26736.6|26766.1|26759.1|26738.6|26731.6|112
1656506400000|2022-06-29 12:40:00|26746.1|26739.1|26758.6|26751.6|26763.6|26756.6|26741.1|26734.1|97
1656506700000|2022-06-29 12:45:00|26761.1|26754.1|26763.6|26756.6|26778.6|26771.6|26751.1|26744.1|56
1656507000000|2022-06-29 12:50:00|26766.1|26759.1|26773.6|26766.6|26778.6|26771.6|26763.6|26756.6|63
1656507300000|2022-06-29 12:55:00|26768.6|26761.6|26768.6|26761.6|26773.6|26766.6|26751.1|26744.1|80
1656507600000|2022-06-29 13:00:00|26776.1|26769.1|26791.1|26784.1|26798.6|26791.6|26776.1|26769.1|166
1656507900000|2022-06-29 13:05:00|26793.6|26786.6|26788.6|26781.6|26798.6|26791.6|26778.6|26771.6|87
1656508200000|2022-06-29 13:10:00|26791.1|26784.1|26803.6|26796.6|26808.6|26801.6|26788.6|26781.6|65
1656508500000|2022-06-29 13:15:00|26806.1|26799.1|26818.6|26811.6|26823.6|26816.6|26793.6|26786.6|148
1656508800000|2022-06-29 13:20:00|26813.6|26806.6|26823.6|26816.6|26823.6|26816.6|26813.6|26806.6|82
1656509100000|2022-06-29 13:25:00|26821.1|26814.1|26808.6|26801.6|26823.6|26816.6|26788.6|26781.6|133
1656509400000|2022-06-29 13:30:00|26803.6|26796.6|26763.6|26756.6|26828.6|26821.6|26758.6|26751.6|722
1656509700000|2022-06-29 13:35:00|26758.6|26751.6|26741.1|26734.1|26778.6|26771.6|26733.6|26726.6|586
1656510000000|2022-06-29 13:40:00|26738.6|26731.6|26728.6|26721.6|26748.6|26741.6|26716.1|26709.1|254
1656510300000|2022-06-29 13:45:00|26726.1|26719.1|26743.6|26736.6|26751.1|26744.1|26693.6|26686.6|287
1656510600000|2022-06-29 13:50:00|26746.1|26739.1|26843.6|26836.6|26868.6|26861.6|26743.6|26736.6|755
1656510900000|2022-06-29 13:55:00|26838.6|26831.6|26818.6|26811.6|26843.6|26836.6|26808.6|26801.6|210
1656511200000|2022-06-29 14:00:00|26821.1|26814.1|26848.6|26841.6|26868.6|26861.6|26788.6|26781.6|295
1656511500000|2022-06-29 14:05:00|26846.1|26839.1|26821.1|26814.1|26853.6|26846.6|26813.6|26806.6|154
1656511800000|2022-06-29 14:10:00|26823.6|26816.6|26818.6|26811.6|26858.6|26851.6|26813.6|26806.6|243
1656512100000|2022-06-29 14:15:00|26816.1|26809.1|26756.1|26749.1|26828.6|26821.6|26743.6|26736.6|792
1656512400000|2022-06-29 14:20:00|26753.6|26746.6|26778.6|26771.6|26778.6|26771.6|26753.6|26746.6|206
1656512700000|2022-06-29 14:25:00|26773.6|26766.6|26803.6|26796.6|26828.6|26821.6|26771.1|26764.1|401
1656513000000|2022-06-29 14:30:00|26801.1|26794.1|26808.6|26801.6|26838.6|26831.6|26793.6|26786.6|233
1656513300000|2022-06-29 14:35:00|26806.1|26799.1|26801.1|26794.1|26808.6|26801.6|26763.6|26756.6|166
1656513600000|2022-06-29 14:40:00|26798.6|26791.6|26823.6|26816.6|26828.6|26821.6|26793.6|26786.6|130
1656513900000|2022-06-29 14:45:00|26826.1|26819.1|26823.6|26816.6|26838.6|26831.6|26808.6|26801.6|158
1656514200000|2022-06-29 14:50:00|26821.1|26814.1|26813.6|26806.6|26843.6|26836.6|26798.6|26791.6|96
1656514500000|2022-06-29 14:55:00|26816.1|26809.1|26796.1|26789.1|26818.6|26811.6|26791.1|26784.1|98
1656514800000|2022-06-29 15:00:00|26798.6|26791.6|26783.6|26776.6|26806.1|26799.1|26783.6|26776.6|140
1656515100000|2022-06-29 15:05:00|26788.6|26781.6|26763.6|26756.6|26793.6|26786.6|26738.6|26731.6|702
1656515400000|2022-06-29 15:10:00|26761.1|26754.1|26758.6|26751.6|26776.1|26769.1|26748.6|26741.6|161
1656515700000|2022-06-29 15:15:00|26756.1|26749.1|26758.6|26751.6|26778.6|26771.6|26753.6|26746.6|222
1656516000000|2022-06-29 15:20:00|26763.6|26756.6|26743.6|26736.6|26766.1|26759.1|26728.6|26721.6|178
1656516300000|2022-06-29 15:25:00|26738.6|26731.6|26763.6|26756.6|26768.6|26761.6|26738.6|26731.6|214
1656516600000|2022-06-29 15:30:00|26766.1|26759.1|26773.6|26766.6|26783.6|26776.6|26748.6|26741.6|127
1656516900000|2022-06-29 15:35:00|26778.6|26771.6|26783.6|26776.6|26798.6|26791.6|26773.6|26766.6|192
1656517200000|2022-06-29 15:40:00|26781.1|26774.1|26758.6|26751.6|26793.6|26786.6|26753.6|26746.6|81
1656517500000|2022-06-29 15:45:00|26756.1|26749.1|26761.1|26754.1|26778.6|26771.6|26751.1|26744.1|171
1656517800000|2022-06-29 15:50:00|26763.6|26756.6|26783.6|26776.6|26788.6|26781.6|26753.6|26746.6|57
1656518100000|2022-06-29 15:55:00|26778.6|26771.6|26773.6|26766.6|26783.6|26776.6|26758.6|26751.6|73
1656518400000|2022-06-29 16:00:00|26771.1|26764.1|26763.6|26756.6|26778.6|26771.6|26751.1|26744.1|101
1656518700000|2022-06-29 16:05:00|26761.1|26754.1|26733.6|26726.6|26768.6|26761.6|26733.6|26726.6|96
1656519000000|2022-06-29 16:10:00|26736.1|26729.1|26723.6|26716.6|26738.6|26731.6|26713.6|26706.6|158
1656519300000|2022-06-29 16:15:00|26728.6|26721.6|26733.6|26726.6|26738.6|26731.6|26718.6|26711.6|69
1656519600000|2022-06-29 16:20:00|26736.1|26729.1|26708.6|26701.6|26743.6|26736.6|26703.6|26696.6|152
1656519900000|2022-06-29 16:25:00|26703.6|26696.6|26703.6|26696.6|26708.6|26701.6|26693.6|26686.6|127
1656520200000|2022-06-29 16:30:00|26701.1|26694.1|26713.6|26706.6|26718.6|26711.6|26698.6|26691.6|57
1656520500000|2022-06-29 16:35:00|26716.1|26709.1|26738.6|26731.6|26748.6|26741.6|26713.6|26706.6|231
1656520800000|2022-06-29 16:40:00|26736.1|26729.1|26741.1|26734.1|26743.6|26736.6|26728.6|26721.6|63
1656521100000|2022-06-29 16:45:00|26738.6|26731.6|26728.6|26721.6|26748.6|26741.6|26723.6|26716.6|107
1656521400000|2022-06-29 16:50:00|26731.1|26724.1|26733.6|26726.6|26743.6|26736.6|26723.6|26716.6|84
1656521700000|2022-06-29 16:55:00|26731.1|26724.1|26743.6|26736.6|26748.6|26741.6|26721.1|26714.1|71
1656522000000|2022-06-29 17:00:00|26741.1|26734.1|26738.6|26731.6|26753.6|26746.6|26736.1|26729.1|70
1656522300000|2022-06-29 17:05:00|26741.1|26734.1|26763.6|26756.6|26763.6|26756.6|26733.6|26726.6|91
1656522600000|2022-06-29 17:10:00|26768.6|26761.6|26728.6|26721.6|26773.6|26766.6|26723.6|26716.6|77
1656522900000|2022-06-29 17:15:00|26726.1|26719.1|26723.6|26716.6|26728.6|26721.6|26718.6|26711.6|55
1656523200000|2022-06-29 17:20:00|26726.1|26719.1|26721.1|26714.1|26728.6|26721.6|26713.6|26706.6|35
1656523500000|2022-06-29 17:25:00|26718.6|26711.6|26743.6|26736.6|26748.6|26741.6|26718.6|26711.6|129
1656523800000|2022-06-29 17:30:00|26738.6|26731.6|26733.6|26726.6|26743.6|26736.6|26723.6|26716.6|72
1656524100000|2022-06-29 17:35:00|26738.6|26731.6|26753.6|26746.6|26758.6|26751.6|26733.6|26726.6|171
1656524400000|2022-06-29 17:40:00|26756.1|26749.1|26763.6|26756.6|26768.6|26761.6|26753.6|26746.6|74
1656524700000|2022-06-29 17:45:00|26766.1|26759.1|26753.6|26746.6|26768.6|26761.6|26751.1|26744.1|87
1656525000000|2022-06-29 17:50:00|26748.6|26741.6|26758.6|26751.6|26763.6|26756.6|26748.6|26741.6|57
1656525300000|2022-06-29 17:55:00|26763.6|26756.6|26773.6|26766.6|26773.6|26766.6|26758.6|26751.6|227
1656525600000|2022-06-29 18:00:00|26768.6|26761.6|26793.6|26786.6|26796.1|26789.1|26768.6|26761.6|302
1656525900000|2022-06-29 18:05:00|26796.1|26789.1|26793.6|26786.6|26803.6|26796.6|26783.6|26776.6|178
1656526200000|2022-06-29 18:10:00|26791.1|26784.1|26788.6|26781.6|26798.6|26791.6|26783.6|26776.6|61
1656526500000|2022-06-29 18:15:00|26791.1|26784.1|26788.6|26781.6|26801.1|26794.1|26786.1|26779.1|85
1656526800000|2022-06-29 18:20:00|26783.6|26776.6|26773.6|26766.6|26788.6|26781.6|26768.6|26761.6|82
1656527100000|2022-06-29 18:25:00|26771.1|26764.1|26783.6|26776.6|26788.6|26781.6|26768.6|26761.6|34
1656527400000|2022-06-29 18:30:00|26786.1|26779.1|26763.6|26756.6|26788.6|26781.6|26758.6|26751.6|76
1656527700000|2022-06-29 18:35:00|26758.6|26751.6|26753.6|26746.6|26763.6|26756.6|26753.6|26746.6|121
1656528000000|2022-06-29 18:40:00|26758.6|26751.6|26733.6|26726.6|26758.6|26751.6|26733.6|26726.6|232
1656528300000|2022-06-29 18:45:00|26738.6|26731.6|26733.6|26726.6|26743.6|26736.6|26723.6|26716.6|174
1656528600000|2022-06-29 18:50:00|26728.6|26721.6|26748.6|26741.6|26748.6|26741.6|26728.6|26721.6|90
1656528900000|2022-06-29 18:55:00|26751.1|26744.1|26743.6|26736.6|26758.6|26751.6|26743.6|26736.6|45
1656529200000|2022-06-29 19:00:00|26746.1|26739.1|26738.6|26731.6|26753.6|26746.6|26723.6|26716.6|58
1656529500000|2022-06-29 19:05:00|26741.1|26734.1|26758.6|26751.6|26763.6|26756.6|26736.1|26729.1|53
1656529800000|2022-06-29 19:10:00|26753.6|26746.6|26758.6|26751.6|26763.6|26756.6|26743.6|26736.6|129
1656530100000|2022-06-29 19:15:00|26761.1|26754.1|26763.6|26756.6|26788.6|26781.6|26753.6|26746.6|136
1656530400000|2022-06-29 19:20:00|26766.1|26759.1|26773.6|26766.6|26773.6|26766.6|26758.6|26751.6|99
1656530700000|2022-06-29 19:25:00|26771.1|26764.1|26793.6|26786.6|26793.6|26786.6|26768.6|26761.6|98
1656531000000|2022-06-29 19:30:00|26791.1|26784.1|26753.6|26746.6|26793.6|26786.6|26753.6|26746.6|178
1656531300000|2022-06-29 19:35:00|26756.1|26749.1|26756.1|26749.1|26763.6|26756.6|26738.6|26731.6|160
1656531600000|2022-06-29 19:40:00|26758.6|26751.6|26748.6|26741.6|26758.6|26751.6|26738.6|26731.6|85
1656531900000|2022-06-29 19:45:00|26751.1|26744.1|26741.1|26734.1|26758.6|26751.6|26728.6|26721.6|198
1656532200000|2022-06-29 19:50:00|26743.6|26736.6|26733.6|26726.6|26753.6|26746.6|26716.1|26709.1|451
1656532500000|2022-06-29 19:55:00|26738.6|26731.6|26728.6|26721.6|26748.6|26741.6|26723.6|26716.6|367
1656532800000|2022-06-29 20:00:00|26723.6|26716.6|26728.6|26721.6|26738.6|26731.6|26716.1|26709.1|156
1656533100000|2022-06-29 20:05:00|26733.6|26726.6|26731.1|26724.1|26738.6|26731.6|26728.6|26721.6|67
1656533400000|2022-06-29 20:10:00|26728.6|26721.6|26723.6|26716.6|26733.6|26726.6|26721.1|26714.1|20
1656533700000|2022-06-29 20:15:00|26726.1|26719.1|26731.1|26724.1|26731.1|26724.1|26721.1|26714.1|8
1656534000000|2022-06-29 20:20:00|26733.6|26726.6|26733.6|26726.6|26738.6|26731.6|26733.6|26726.6|6
1656534300000|2022-06-29 20:25:00|26731.1|26724.1|26736.1|26729.1|26738.6|26731.6|26731.1|26724.1|5
1656534600000|2022-06-29 20:30:00|26738.6|26731.6|26748.6|26741.6|26753.6|26746.6|26738.6|26731.6|22
1656534900000|2022-06-29 20:35:00|26746.1|26739.1|26743.6|26736.6|26746.1|26739.1|26743.6|26736.6|4
1656535200000|2022-06-29 20:40:00|26746.1|26739.1|26746.1|26739.1|26746.1|26739.1|26743.6|26736.6|0
1656535500000|2022-06-29 20:45:00|26743.6|26736.6|26738.6|26731.6|26746.1|26739.1|26738.6|26731.6|15
1656535800000|2022-06-29 20:50:00|26736.1|26729.1|26738.6|26731.6|26738.6|26731.6|26733.6|26726.6|28
1656536100000|2022-06-29 20:55:00|26743.6|26736.6|26730.1|26715.1|26743.6|26736.6|26728.6|26715.1|48
1656536400000|2022-06-29 21:00:00|26727.6|26712.6|26722.6|26707.6|26735.1|26720.1|26722.6|26707.6|1
1656536700000|2022-06-29 21:05:00|26730.1|26715.1|26725.1|26710.1|26732.6|26717.6|26725.1|26710.1|2
1656537000000|2022-06-29 21:10:00|26727.6|26712.6|26725.1|26710.1|26730.1|26715.1|26725.1|26710.1|1
1656537300000|2022-06-29 21:15:00|26732.6|26702.6|26733.7|26703.7|26733.7|26703.7|26732.6|26702.6|17373
1656537600000|2022-06-29 21:20:00|26733.1|26703.1|26734.1|26704.1|26734.1|26704.1|26733.1|26703.1|0
1656537900000|2022-06-29 21:25:00|26733.8|26703.8|26735.9|26705.9|26736.4|26706.4|26733.8|26703.8|0
1656538200000|2022-06-29 21:30:00|26735.2|26705.2|26734.7|26704.7|26735.2|26705.2|26734.2|26704.2|0
1656538500000|2022-06-29 21:35:00|26734.2|26704.2|26734|26704|26735.5|26705.5|26734|26704|0
1656538800000|2022-06-29 21:40:00|26734.2|26704.2|26735.2|26705.2|26736|26706|26734.1|26704.1|0
1656539100000|2022-06-29 21:45:00|26735.7|26705.7|26734.8|26704.8|26735.7|26705.7|26734.8|26704.8|0
1656539400000|2022-06-29 21:50:00|26736.2|26706.2|26735.6|26705.6|26736.3|26706.3|26735.1|26705.1|0
1656539700000|2022-06-29 21:55:00|26735.7|26705.7|26734.9|26704.9|26735.9|26705.9|26734.9|26704.9|0
1656540000000|2022-06-29 22:00:00|26742.2|26712.2|26732|26702|26743.4|26713.4|26729.5|26699.5|1
1656540300000|2022-06-29 22:05:00|26733.2|26703.2|26720.1|26705.1|26734.4|26705.1|26712.6|26697.6|42
1656540600000|2022-06-29 22:10:00|26722.6|26707.6|26727.6|26712.6|26727.6|26712.6|26722.6|26707.6|20
1656540900000|2022-06-29 22:15:00|26730.1|26715.1|26735.1|26720.1|26735.1|26720.1|26730.1|26715.1|2
1656541200000|2022-06-29 22:20:00|||||||||1
1656541500000|2022-06-29 22:25:00|26740.1|26725.1|26745.1|26730.1|26745.1|26730.1|26740.1|26725.1|9
1656541800000|2022-06-29 22:30:00|26742.6|26727.6|26742.6|26727.6|26742.6|26727.6|26735.1|26720.1|14
1656542400000|2022-06-29 22:40:00|26745.1|26730.1|26745.1|26730.1|26745.1|26730.1|26742.6|26727.6|2
1656542700000|2022-06-29 22:45:00|26740.1|26725.1|26737.6|26722.6|26740.1|26725.1|26737.6|26722.6|12
1656543000000|2022-06-29 22:50:00|26742.6|26727.6|26750.1|26735.1|26750.1|26735.1|26742.6|26727.6|7
1656543300000|2022-06-29 22:55:00|26747.6|26732.6|26747.6|26732.6|26747.6|26732.6|26747.6|26732.6|1
1656543600000|2022-06-29 23:00:00|26742.6|26727.6|26732.6|26717.6|26742.6|26727.6|26732.6|26717.6|49
1656543900000|2022-06-29 23:05:00|26735.1|26720.1|26737.6|26722.6|26737.6|26722.6|26732.6|26717.6|3
1656544500000|2022-06-29 23:15:00|26732.6|26717.6|26732.6|26717.6|26737.6|26722.6|26732.6|26717.6|8
1656544800000|2022-06-29 23:20:00|26737.6|26722.6|26717.6|26702.6|26737.6|26722.6|26717.6|26702.6|22
1656545100000|2022-06-29 23:25:00|26722.6|26707.6|26727.6|26712.6|26730.1|26715.1|26720.1|26705.1|17
1656545400000|2022-06-29 23:30:00|26725.1|26710.1|26688.6|26681.6|26725.1|26716.6|26686.1|26679.1|16387
1656545700000|2022-06-29 23:35:00|26683.6|26676.6|26693.6|26686.6|26703.6|26696.6|26681.1|26674.1|109
1656546000000|2022-06-29 23:40:00|26691.1|26684.1|26716.1|26709.1|26718.6|26711.6|26678.6|26671.6|296
1656546300000|2022-06-29 23:45:00|26721.1|26714.1|26743.6|26736.6|26743.6|26736.6|26713.6|26706.6|369
1656546600000|2022-06-29 23:50:00|26741.1|26734.1|26743.6|26736.6|26743.6|26736.6|26721.1|26714.1|162
1656546900000|2022-06-29 23:55:00|26738.6|26731.6|26746.1|26739.1|26748.6|26741.6|26718.6|26711.6|288
1656547200000|2022-06-30 00:00:00|26743.6|26736.6|26653.6|26646.6|26743.6|26736.6|26593.6|26586.6|1760
1656547500000|2022-06-30 00:05:00|26658.6|26651.6|26693.6|26686.6|26703.6|26696.6|26658.6|26651.6|665
1656547800000|2022-06-30 00:10:00|26698.6|26691.6|26673.6|26666.6|26703.6|26696.6|26656.1|26649.1|476
1656548100000|2022-06-30 00:15:00|26668.6|26661.6|26668.6|26661.6|26676.1|26669.1|26631.1|26624.1|428
1656548400000|2022-06-30 00:20:00|26666.1|26659.1|26663.6|26656.6|26681.1|26674.1|26643.6|26636.6|215
1656548700000|2022-06-30 00:25:00|26666.1|26659.1|26683.6|26676.6|26706.1|26699.1|26658.6|26651.6|350
1656549000000|2022-06-30 00:30:00|26686.1|26679.1|26693.6|26686.6|26723.6|26716.6|26683.6|26676.6|429
1656549300000|2022-06-30 00:35:00|26698.6|26691.6|26708.6|26701.6|26726.1|26719.1|26688.6|26681.6|180
1656549600000|2022-06-30 00:40:00|26711.1|26704.1|26713.6|26706.6|26733.6|26726.6|26711.1|26704.1|165
1656549900000|2022-06-30 00:45:00|26708.6|26701.6|26668.6|26661.6|26723.6|26716.6|26658.6|26651.6|244
1656550200000|2022-06-30 00:50:00|26666.1|26659.1|26643.6|26636.6|26668.6|26661.6|26633.6|26626.6|252
1656550500000|2022-06-30 00:55:00|26646.1|26639.1|26668.6|26661.6|26668.6|26661.6|26633.6|26626.6|315
1656550800000|2022-06-30 01:00:00|26666.1|26659.1|26608.6|26601.6|26666.1|26659.1|26603.6|26596.6|552
1656551100000|2022-06-30 01:05:00|26611.1|26604.1|26598.6|26591.6|26638.6|26631.6|26598.6|26591.6|1010
1656551400000|2022-06-30 01:10:00|26603.6|26596.6|26588.6|26581.6|26608.6|26601.6|26576.1|26569.1|365
1656551700000|2022-06-30 01:15:00|26586.1|26579.1|26563.6|26556.6|26586.1|26579.1|26553.6|26546.6|338
1656552000000|2022-06-30 01:20:00|26566.1|26559.1|26573.6|26566.6|26593.6|26586.6|26558.6|26551.6|312
1656552300000|2022-06-30 01:25:00|26576.1|26569.1|26583.6|26576.6|26586.1|26579.1|26568.6|26561.6|137
1656552600000|2022-06-30 01:30:00|26588.6|26581.6|26601.1|26594.1|26608.6|26601.6|26578.6|26571.6|268
1656552900000|2022-06-30 01:35:00|26598.6|26591.6|26598.6|26591.6|26623.6|26616.6|26583.6|26576.6|433
1656553200000|2022-06-30 01:40:00|26601.1|26594.1|26578.6|26571.6|26603.6|26596.6|26563.6|26556.6|205
1656553500000|2022-06-30 01:45:00|26581.1|26574.1|26553.6|26546.6|26593.6|26586.6|26548.6|26541.6|311
1656553800000|2022-06-30 01:50:00|26551.1|26544.1|26523.6|26516.6|26563.6|26556.6|26513.6|26506.6|488
1656554100000|2022-06-30 01:55:00|26526.1|26519.1|26508.5|26501.5|26526.1|26519.1|26498.5|26491.5|231
1656554400000|2022-06-30 02:00:00|26513.5|26506.5|26533.5|26526.5|26533.5|26526.5|26503.5|26496.5|360
1656554700000|2022-06-30 02:05:00|26531|26524|26546|26539|26548.5|26541.5|26523.5|26516.5|250
1656555000000|2022-06-30 02:10:00|26548.5|26541.5|26553.5|26546.5|26558.5|26551.5|26533.5|26526.5|166
1656555300000|2022-06-30 02:15:00|26551|26544|26538.5|26531.5|26553.5|26546.5|26528.5|26521.5|189
1656555600000|2022-06-30 02:20:00|26536|26529|26538.5|26531.5|26551|26544|26528.5|26521.5|362
1656555900000|2022-06-30 02:25:00|26543.5|26536.5|26558.5|26551.5|26568.5|26561.5|26533.5|26526.5|303
1656556200000|2022-06-30 02:30:00|26563.5|26556.5|26543.5|26536.5|26573.5|26566.5|26538.5|26531.5|153
1656556500000|2022-06-30 02:35:00|26546|26539|26533.5|26526.5|26548.5|26541.5|26533.5|26526.5|88
1656556800000|2022-06-30 02:40:00|26538.5|26531.5|26543.5|26536.5|26548.5|26541.5|26533.5|26526.5|104
1656557100000|2022-06-30 02:45:00|26546|26539|26513.5|26506.5|26551|26544|26513.5|26506.5|154
1656557400000|2022-06-30 02:50:00|26516|26509|26528.5|26521.5|26533.5|26526.5|26513.5|26506.5|71
1656557700000|2022-06-30 02:55:00|26531|26524|26533.5|26526.5|26538.5|26531.5|26523.5|26516.5|116
1656558000000|2022-06-30 03:00:00|26536|26529|26543.5|26536.5|26548.5|26541.5|26528.5|26521.5|135
1656558300000|2022-06-30 03:05:00|26546|26539|26548.5|26541.5|26573.5|26566.5|26538.5|26531.5|406
1656558600000|2022-06-30 03:10:00|26551|26544|26538.5|26531.5|26553.5|26546.5|26538.5|26531.5|109
1656558900000|2022-06-30 03:15:00|26541|26534|26548.5|26541.5|26558.5|26551.5|26538.5|26531.5|69
1656559200000|2022-06-30 03:20:00|26546|26539|26558.5|26551.5|26563.5|26556.5|26543.5|26536.5|144
1656559500000|2022-06-30 03:25:00|26556|26549|26548.5|26541.5|26563.5|26556.5|26548.5|26541.5|116
1656559800000|2022-06-30 03:30:00|26546|26539|26508.5|26501.5|26558.5|26551.5|26501|26494|420
1656560100000|2022-06-30 03:35:00|26513.5|26506.5|26483.5|26476.5|26518.5|26511.5|26483.5|26476.5|380
1656560400000|2022-06-30 03:40:00|26486|26479|26463.5|26456.5|26486|26479|26451|26444|430
1656560700000|2022-06-30 03:45:00|26461|26454|26426|26419|26468.5|26461.5|26418.5|26411.5|401
1656561000000|2022-06-30 03:50:00|26423.5|26416.5|26418.5|26411.5|26433.5|26426.5|26418.5|26411.5|316
1656561300000|2022-06-30 03:55:00|26416|26409|26408.5|26401.5|26428.5|26421.5|26398.5|26391.5|457
1656561600000|2022-06-30 04:00:00|26406|26399|26388.5|26381.5|26413.5|26406.5|26363.5|26356.5|677
1656561900000|2022-06-30 04:05:00|26393.5|26386.5|26403.5|26396.5|26413.5|26406.5|26393.5|26386.5|332
1656562200000|2022-06-30 04:10:00|26398.5|26391.5|26398.5|26391.5|26418.5|26411.5|26393.5|26386.5|340
1656562500000|2022-06-30 04:15:00|26403.5|26396.5|26408.5|26401.5|26413.5|26406.5|26398.5|26391.5|121
1656562800000|2022-06-30 04:20:00|26406|26399|26418.5|26411.5|26418.5|26411.5|26398.5|26391.5|196
1656563100000|2022-06-30 04:25:00|26423.5|26416.5|26428.5|26421.5|26436|26429|26421|26414|243
1656563400000|2022-06-30 04:30:00|26431|26424|26398.5|26391.5|26433.5|26426.5|26393.5|26386.5|274
1656563700000|2022-06-30 04:35:00|26401|26394|26398.5|26391.5|26403.5|26396.5|26383.5|26376.5|175
1656564000000|2022-06-30 04:40:00|26401|26394|26423.5|26416.5|26426|26419|26401|26394|201
1656564300000|2022-06-30 04:45:00|26428.5|26421.5|26418.5|26411.5|26431|26424|26418.5|26411.5|132
1656564600000|2022-06-30 04:50:00|26421|26414|26406|26399|26423.5|26416.5|26403.5|26396.5|141
1656564900000|2022-06-30 04:55:00|26403.5|26396.5|26423.5|26416.5|26428.5|26421.5|26403.5|26396.5|155
1656565200000|2022-06-30 05:00:00|26418.5|26411.5|26428.5|26421.5|26438.5|26431.5|26408.5|26401.5|337
1656565500000|2022-06-30 05:05:00|26431|26424|26433.5|26426.5|26433.5|26426.5|26418.5|26411.5|234
1656565800000|2022-06-30 05:10:00|26436|26429|26423.5|26416.5|26438.5|26431.5|26413.5|26406.5|360
1656566100000|2022-06-30 05:15:00|26428.5|26421.5|26398.5|26391.5|26433.5|26426.5|26398.5|26391.5|256
1656566400000|2022-06-30 05:20:00|26403.5|26396.5|26393.5|26386.5|26403.5|26396.5|26383.5|26376.5|389
1656566700000|2022-06-30 05:25:00|26391|26384|26378.5|26371.5|26393.5|26386.5|26348.5|26341.5|1256
1656567000000|2022-06-30 05:30:00|26381|26374|26363.5|26356.5|26383.5|26376.5|26358.5|26351.5|626
1656567300000|2022-06-30 05:35:00|26368.5|26361.5|26348.5|26341.5|26368.5|26361.5|26323.5|26316.5|863
1656567600000|2022-06-30 05:40:00|26346|26339|26328.5|26321.5|26348.5|26341.5|26318.5|26311.5|587
1656567900000|2022-06-30 05:45:00|26326|26319|26333.5|26326.5|26356|26349|26323.5|26316.5|593
1656568200000|2022-06-30 05:50:00|26338.5|26331.5|26333.5|26326.5|26358.5|26351.5|26333.5|26326.5|541
1656568500000|2022-06-30 05:55:00|26338.5|26331.5|26363.5|26356.5|26376|26369|26328.5|26321.5|1188
1656568800000|2022-06-30 06:00:00|26378.5|26371.5|26353.5|26346.5|26398.5|26391.5|26348.5|26341.5|2113
1656569100000|2022-06-30 06:05:00|26348.5|26341.5|26318.5|26311.5|26348.5|26341.5|26318.5|26311.5|976
1656569400000|2022-06-30 06:10:00|26313.5|26306.5|26333.5|26326.5|26343.5|26336.5|26288.5|26281.5|577
1656569700000|2022-06-30 06:15:00|26336|26329|26338.5|26331.5|26343.5|26336.5|26328.5|26321.5|280
1656570000000|2022-06-30 06:20:00|26336|26329|26328.5|26321.5|26336|26329|26318.5|26311.5|251
1656570300000|2022-06-30 06:25:00|26331|26324|26313.5|26306.5|26333.5|26326.5|26301|26294|190
1656570600000|2022-06-30 06:30:00|26311|26304|26281|26274|26313.5|26306.5|26273.5|26266.5|130
1656570900000|2022-06-30 06:35:00|26278.5|26271.5|26286|26279|26291|26284|26248.5|26241.5|270
1656571200000|2022-06-30 06:40:00|26288.5|26281.5|26271|26264|26291|26284|26253.5|26246.5|100
1656571500000|2022-06-30 06:45:00|26273.5|26266.5|26288.5|26281.5|26288.5|26281.5|26266|26259|93
1656571800000|2022-06-30 06:50:00|26286|26279|26283.5|26276.5|26298.5|26291.5|26266|26259|76
1656572100000|2022-06-30 06:55:00|26286|26279|26273.5|26266.5|26291|26284|26266|26259|143
1656572400000|2022-06-30 07:00:00|26283.5|26276.5|26256|26249|26298.5|26291.5|26253.5|26246.5|287
1656572700000|2022-06-30 07:05:00|26253.5|26246.5|26243.5|26236.5|26266|26259|26213.5|26206.5|418
1656573000000|2022-06-30 07:10:00|26241|26234|26233.5|26226.5|26268.5|26261.5|26213.5|26206.5|360
1656573300000|2022-06-30 07:15:00|26231|26224|26206|26199|26231|26224|26186|26179|659
1656573600000|2022-06-30 07:20:00|26201|26194|26218.5|26211.5|26231|26224|26193.5|26186.5|302
1656573900000|2022-06-30 07:25:00|26221|26214|26253.5|26246.5|26258.5|26251.5|26213.5|26206.5|524
1656574200000|2022-06-30 07:30:00|26251|26244|26281|26274|26283.5|26276.5|26228.5|26221.5|654
1656574500000|2022-06-30 07:35:00|26278.5|26271.5|26268.5|26261.5|26283.5|26276.5|26263.5|26256.5|112
1656574800000|2022-06-30 07:40:00|26271|26264|26281|26274|26288.5|26281.5|26268.5|26261.5|114
1656575100000|2022-06-30 07:45:00|26283.5|26276.5|26308.5|26301.5|26313.5|26306.5|26263.5|26256.5|290
1656575400000|2022-06-30 07:50:00|26311|26304|26298.5|26291.5|26323.5|26316.5|26296|26289|281
1656575700000|2022-06-30 07:55:00|26296|26289|26288.5|26281.5|26308.5|26301.5|26278.5|26271.5|332
1656576000000|2022-06-30 08:00:00|26293.5|26286.5|26328.5|26321.5|26328.5|26321.5|26283.5|26276.5|261
1656576300000|2022-06-30 08:05:00|26326|26319|26323.5|26316.5|26343.5|26336.5|26311|26304|226
1656576600000|2022-06-30 08:10:00|26318.5|26311.5|26318.5|26311.5|26323.5|26316.5|26306|26299|206
1656576900000|2022-06-30 08:15:00|26323.5|26316.5|26298.5|26291.5|26323.5|26316.5|26293.5|26286.5|72
1656577200000|2022-06-30 08:20:00|26296|26289|26293.5|26286.5|26308.5|26301.5|26288.5|26281.5|53
1656577500000|2022-06-30 08:25:00|26296|26289|26283.5|26276.5|26301|26294|26278.5|26271.5|93
1656577800000|2022-06-30 08:30:00|26281|26274|26268.5|26261.5|26298.5|26291.5|26268.5|26261.5|245
1656578100000|2022-06-30 08:35:00|26263.5|26256.5|26323.5|26316.5|26333.5|26326.5|26263.5|26256.5|571
1656578400000|2022-06-30 08:40:00|26321|26314|26343.5|26336.5|26351|26344|26303.5|26296.5|476
1656578700000|2022-06-30 08:45:00|26341|26334|26323.5|26316.5|26348.5|26341.5|26308.5|26301.5|221
1656579000000|2022-06-30 08:50:00|26318.5|26311.5|26323.5|26316.5|26333.5|26326.5|26313.5|26306.5|117
1656579300000|2022-06-30 08:55:00|26328.5|26321.5|26313.5|26306.5|26328.5|26321.5|26306|26299|58
1656579600000|2022-06-30 09:00:00|26311|26304|26298.5|26291.5|26318.5|26311.5|26291|26284|102
1656579900000|2022-06-30 09:05:00|26301|26294|26283.5|26276.5|26311|26304|26278.5|26271.5|88
1656580200000|2022-06-30 09:10:00|26281|26274|26238.5|26231.5|26283.5|26276.5|26238.5|26231.5|195
1656580500000|2022-06-30 09:15:00|26233.5|26226.5|26236|26229|26248.5|26241.5|26228.5|26221.5|402
1656580800000|2022-06-30 09:20:00|26238.5|26231.5|26243.5|26236.5|26253.5|26246.5|26233.5|26226.5|87
1656581100000|2022-06-30 09:25:00|26246|26239|26243.5|26236.5|26256|26249|26243.5|26236.5|118
1656581400000|2022-06-30 09:30:00|26238.5|26231.5|26253.5|26246.5|26263.5|26256.5|26238.5|26231.5|90
1656581700000|2022-06-30 09:35:00|26251|26244|26268.5|26261.5|26271|26264|26243.5|26236.5|57
1656582000000|2022-06-30 09:40:00|26266|26259|26266|26259|26268.5|26261.5|26258.5|26251.5|57
1656582300000|2022-06-30 09:45:00|26268.5|26261.5|26268.5|26261.5|26278.5|26271.5|26258.5|26251.5|27
1656582600000|2022-06-30 09:50:00|26271|26264|26278.5|26271.5|26278.5|26271.5|26261|26254|30
1656582900000|2022-06-30 09:55:00|26276|26269|26298.5|26291.5|26303.5|26296.5|26273.5|26266.5|152
1656583200000|2022-06-30 10:00:00|26293.5|26286.5|26278.5|26271.5|26301|26294|26278.5|26271.5|203
1656583500000|2022-06-30 10:05:00|26283.5|26276.5|26283.5|26276.5|26283.5|26276.5|26263.5|26256.5|121
1656583800000|2022-06-30 10:10:00|26278.5|26271.5|26263.5|26256.5|26291|26284|26263.5|26256.5|59
1656584100000|2022-06-30 10:15:00|26261|26254|26268.5|26261.5|26271|26264|26258.5|26251.5|10
1656584400000|2022-06-30 10:20:00|26263.5|26256.5|26278.5|26271.5|26278.5|26271.5|26263.5|26256.5|20
1656584700000|2022-06-30 10:25:00|26276|26269|26251|26244|26276|26269|26248.5|26241.5|37
1656585000000|2022-06-30 10:30:00|26248.5|26241.5|26253.5|26246.5|26256|26249|26248.5|26241.5|47
1656585300000|2022-06-30 10:35:00|26248.5|26241.5|26233.5|26226.5|26251|26244|26228.5|26221.5|119
1656585600000|2022-06-30 10:40:00|26231|26224|26243.5|26236.5|26243.5|26236.5|26223.5|26216.5|170
1656585900000|2022-06-30 10:45:00|26238.5|26231.5|26223.5|26216.5|26243.5|26236.5|26223.5|26216.5|34
1656586200000|2022-06-30 10:50:00|26218.5|26211.5|26236|26229|26238.5|26231.5|26213.5|26206.5|200
1656586500000|2022-06-30 10:55:00|26238.5|26231.5|26248.5|26241.5|26253.5|26246.5|26233.5|26226.5|137
1656586800000|2022-06-30 11:00:00|26253.5|26246.5|26233.5|26226.5|26256|26249|26231|26224|96
1656587100000|2022-06-30 11:05:00|26238.5|26231.5|26248.5|26241.5|26251|26244|26233.5|26226.5|51
1656587400000|2022-06-30 11:10:00|26253.5|26246.5|26253.5|26246.5|26258.5|26251.5|26243.5|26236.5|67
1656587700000|2022-06-30 11:15:00|26251|26244|26241|26234|26258.5|26251.5|26233.5|26226.5|87
1656588000000|2022-06-30 11:20:00|26243.5|26236.5|26243.5|26236.5|26248.5|26241.5|26238.5|26231.5|54
1656588300000|2022-06-30 11:25:00|26241|26234|26253.5|26246.5|26258.5|26251.5|26238.5|26231.5|64
1656588600000|2022-06-30 11:30:00|26251|26244|26228.5|26221.5|26251|26244|26223.5|26216.5|187
1656588900000|2022-06-30 11:35:00|26226|26219|26208.5|26201.5|26228.5|26221.5|26203.5|26196.5|168
1656589200000|2022-06-30 11:40:00|26206|26199|26213.5|26206.5|26218.5|26211.5|26203.5|26196.5|78
1656589500000|2022-06-30 11:45:00|26211|26204|26213.5|26206.5|26216|26209|26203.5|26196.5|64
1656589800000|2022-06-30 11:50:00|26208.5|26201.5|26213.5|26206.5|26216|26209|26203.5|26196.5|40
1656590100000|2022-06-30 11:55:00|26216|26209|26218.5|26211.5|26218.5|26211.5|26208.5|26201.5|84
1656590400000|2022-06-30 12:00:00|26216|26209|26233.5|26226.5|26233.5|26226.5|26213.5|26206.5|58
1656590700000|2022-06-30 12:05:00|26231|26224|26218.5|26211.5|26233.5|26226.5|26218.5|26211.5|27
1656591000000|2022-06-30 12:10:00|26221|26214|26226|26219|26228.5|26221.5|26218.5|26211.5|74
1656591300000|2022-06-30 12:15:00|26228.5|26221.5|26213.5|26206.5|26228.5|26221.5|26213.5|26206.5|61
1656591600000|2022-06-30 12:20:00|26211|26204|26223.5|26216.5|26233.5|26226.5|26211|26204|148
1656591900000|2022-06-30 12:25:00|26226|26219|26223.5|26216.5|26238.5|26231.5|26223.5|26216.5|37
1656592200000|2022-06-30 12:30:00|26226|26219|26293.5|26286.5|26298.5|26291.5|26226|26219|653
1656592500000|2022-06-30 12:35:00|26296|26289|26278.5|26271.5|26313.5|26306.5|26273.5|26266.5|119
1656592800000|2022-06-30 12:40:00|26276|26269|26281|26274|26283.5|26276.5|26266|26259|67
1656593100000|2022-06-30 12:45:00|26283.5|26276.5|26283.5|26276.5|26301|26294|26278.5|26271.5|86
1656593400000|2022-06-30 12:50:00|26286|26279|26258.5|26251.5|26288.5|26281.5|26248.5|26241.5|99
1656593700000|2022-06-30 12:55:00|26256|26249|26228.5|26221.5|26258.5|26251.5|26223.5|26216.5|214
1656594000000|2022-06-30 13:00:00|26226|26219|26243.5|26236.5|26243.5|26236.5|26216|26209|221
1656594300000|2022-06-30 13:05:00|26241|26234|26253.5|26246.5|26263.5|26256.5|26236|26229|82
1656594600000|2022-06-30 13:10:00|26251|26244|26246|26239|26253.5|26246.5|26243.5|26236.5|82
1656594900000|2022-06-30 13:15:00|26248.5|26241.5|26268.5|26261.5|26273.5|26266.5|26241|26234|125
1656595200000|2022-06-30 13:20:00|26271|26264|26248.5|26241.5|26273.5|26266.5|26248.5|26241.5|95
1656595500000|2022-06-30 13:25:00|26251|26244|26256|26249|26256|26249|26236|26229|87
1656595800000|2022-06-30 13:30:00|26258.5|26251.5|26238.5|26231.5|26283.5|26276.5|26203.5|26196.5|774
1656596100000|2022-06-30 13:35:00|26241|26234|26188.5|26181.5|26248.5|26241.5|26186|26179|465
1656596400000|2022-06-30 13:40:00|26186|26179|26201|26194|26228.5|26221.5|26181|26174|384
1656596700000|2022-06-30 13:45:00|26203.5|26196.5|26203.5|26196.5|26223.5|26216.5|26181|26174|281
1656597000000|2022-06-30 13:50:00|26198.5|26191.5|26168.5|26161.5|26213.5|26206.5|26163.5|26156.5|416
1656597300000|2022-06-30 13:55:00|26166|26159|26168.5|26161.5|26183.5|26176.5|26143.5|26136.5|336
1656597600000|2022-06-30 14:00:00|26166|26159|26158.5|26151.5|26181|26174|26148.5|26141.5|297
1656597900000|2022-06-30 14:05:00|26156|26149|26163.5|26156.5|26168.5|26161.5|26153.5|26146.5|235
1656598200000|2022-06-30 14:10:00|26158.5|26151.5|26203.5|26196.5|26206|26199|26153.5|26146.5|736
1656598500000|2022-06-30 14:15:00|26201|26194|26198.5|26191.5|26218.5|26211.5|26183.5|26176.5|259
1656598800000|2022-06-30 14:20:00|26201|26194|26201|26194|26213.5|26206.5|26186|26179|219
1656599100000|2022-06-30 14:25:00|26198.5|26191.5|26198.5|26191.5|26213.5|26206.5|26188.5|26181.5|196
1656599400000|2022-06-30 14:30:00|26196|26189|26261|26254|26263.5|26256.5|26188.5|26181.5|293
1656599700000|2022-06-30 14:35:00|26258.5|26251.5|26228.5|26221.5|26261|26254|26228.5|26221.5|205
1656600000000|2022-06-30 14:40:00|26231|26224|26218.5|26211.5|26243.5|26236.5|26218.5|26211.5|151
1656600300000|2022-06-30 14:45:00|26221|26214|26233.5|26226.5|26238.5|26231.5|26213.5|26206.5|187
1656600600000|2022-06-30 14:50:00|26236|26229|26273.5|26266.5|26278.5|26271.5|26233.5|26226.5|272
1656600900000|2022-06-30 14:55:00|26271|26264|26283.5|26276.5|26293.5|26286.5|26263.5|26256.5|166
1656601200000|2022-06-30 15:00:00|26278.5|26271.5|26263.5|26256.5|26278.5|26271.5|26253.5|26246.5|220
1656601500000|2022-06-30 15:05:00|26266|26259|26313.5|26306.5|26316|26309|26266|26259|131
1656601800000|2022-06-30 15:10:00|26318.5|26311.5|26308.5|26301.5|26323.5|26316.5|26293.5|26286.5|212
1656602100000|2022-06-30 15:15:00|26306|26299|26318.5|26311.5|26336|26329|26303.5|26296.5|155
1656602400000|2022-06-30 15:20:00|26321|26314|26351|26344|26353.5|26346.5|26318.5|26311.5|339
1656602700000|2022-06-30 15:25:00|26348.5|26341.5|26363.5|26356.5|26393.5|26386.5|26346|26339|613
1656603000000|2022-06-30 15:30:00|26368.5|26361.5|26363.5|26356.5|26378.5|26371.5|26358.5|26351.5|212
1656603300000|2022-06-30 15:35:00|26366|26359|26383.5|26376.5|26383.5|26376.5|26338.5|26331.5|446
1656603600000|2022-06-30 15:40:00|26378.5|26371.5|26393.5|26386.5|26401|26394|26373.5|26366.5|271
1656603900000|2022-06-30 15:45:00|26396|26389|26408.5|26401.5|26418.5|26411.5|26388.5|26381.5|222
1656604200000|2022-06-30 15:50:00|26403.5|26396.5|26411|26404|26413.5|26406.5|26393.5|26386.5|154
1656604500000|2022-06-30 15:55:00|26408.5|26401.5|26423.5|26416.5|26428.5|26421.5|26398.5|26391.5|169
1656604800000|2022-06-30 16:00:00|26418.5|26411.5|26408.5|26401.5|26428.5|26421.5|26398.5|26391.5|133
1656605100000|2022-06-30 16:05:00|26406|26399|26373.5|26366.5|26408.5|26401.5|26373.5|26366.5|142
1656605400000|2022-06-30 16:10:00|26376|26369|26393.5|26386.5|26396|26389|26353.5|26346.5|404
1656605700000|2022-06-30 16:15:00|26396|26389|26408.5|26401.5|26408.5|26401.5|26383.5|26376.5|218
1656606000000|2022-06-30 16:20:00|26406|26399|26448.5|26441.5|26448.5|26441.5|26403.5|26396.5|275
1656606300000|2022-06-30 16:25:00|26443.5|26436.5|26468.5|26461.5|26468.5|26461.5|26443.5|26436.5|336
1656606600000|2022-06-30 16:30:00|26473.5|26466.5|26473.5|26466.5|26498.5|26491.5|26468.5|26461.5|305
1656606900000|2022-06-30 16:35:00|26471|26464|26453.5|26446.5|26473.5|26466.5|26451|26444|160
1656607200000|2022-06-30 16:40:00|26456|26449|26461|26454|26468.5|26461.5|26443.5|26436.5|112
1656607500000|2022-06-30 16:45:00|26463.5|26456.5|26443.5|26436.5|26473.5|26466.5|26438.5|26431.5|165
1656607800000|2022-06-30 16:50:00|26446|26439|26453.5|26446.5|26456|26449|26428.5|26421.5|88
1656608100000|2022-06-30 16:55:00|26458.5|26451.5|26453.5|26446.5|26463.5|26456.5|26443.5|26436.5|79
1656608400000|2022-06-30 17:00:00|26456|26449|26461|26454|26476|26469|26453.5|26446.5|104
1656608700000|2022-06-30 17:05:00|26458.5|26451.5|26421|26414|26463.5|26456.5|26416|26409|116
1656609000000|2022-06-30 17:10:00|26423.5|26416.5|26366|26359|26423.5|26416.5|26363.5|26356.5|429
1656609300000|2022-06-30 17:15:00|26368.5|26361.5|26378.5|26371.5|26378.5|26371.5|26358.5|26351.5|170
1656609600000|2022-06-30 17:20:00|26376|26369|26413.5|26406.5|26418.5|26411.5|26373.5|26366.5|377
1656609900000|2022-06-30 17:25:00|26411|26404|26418.5|26411.5|26421|26414|26408.5|26401.5|80
1656610200000|2022-06-30 17:30:00|26421|26414|26428.5|26421.5|26438.5|26431.5|26418.5|26411.5|47
1656610500000|2022-06-30 17:35:00|26426|26419|26433.5|26426.5|26438.5|26431.5|26423.5|26416.5|47
1656610800000|2022-06-30 17:40:00|26438.5|26431.5|26408.5|26401.5|26458.5|26451.5|26408.5|26401.5|107
1656611100000|2022-06-30 17:45:00|26411|26404|26451|26444|26453.5|26446.5|26408.5|26401.5|67
1656611400000|2022-06-30 17:50:00|26448.5|26441.5|26463.5|26456.5|26478.5|26471.5|26443.5|26436.5|86
1656611700000|2022-06-30 17:55:00|26461|26454|26453.5|26446.5|26461|26454|26441|26434|62
1656612000000|2022-06-30 18:00:00|26456|26449|26458.5|26451.5|26461|26454|26441|26434|54
1656612300000|2022-06-30 18:05:00|26453.5|26446.5|26438.5|26431.5|26458.5|26451.5|26428.5|26421.5|123
1656612600000|2022-06-30 18:10:00|26436|26429|26423.5|26416.5|26453.5|26446.5|26423.5|26416.5|104
1656612900000|2022-06-30 18:15:00|26421|26414|26448.5|26441.5|26451|26444|26413.5|26406.5|67
1656613200000|2022-06-30 18:20:00|26446|26439|26403.5|26396.5|26451|26444|26403.5|26396.5|126
1656613500000|2022-06-30 18:25:00|26406|26399|26413.5|26406.5|26421|26414|26388.5|26381.5|99
1656613800000|2022-06-30 18:30:00|26416|26409|26418.5|26411.5|26423.5|26416.5|26403.5|26396.5|199
1656614100000|2022-06-30 18:35:00|26413.5|26406.5|26418.5|26411.5|26426|26419|26408.5|26401.5|161
1656614400000|2022-06-30 18:40:00|26416|26409|26363.5|26356.5|26418.5|26411.5|26363.5|26356.5|186
1656614700000|2022-06-30 18:45:00|26361|26354|26381|26374|26393.5|26386.5|26358.5|26351.5|133
1656615000000|2022-06-30 18:50:00|26383.5|26376.5|26358.5|26351.5|26383.5|26376.5|26348.5|26341.5|147
1656615300000|2022-06-30 18:55:00|26356|26349|26348.5|26341.5|26368.5|26361.5|26348.5|26341.5|302
1656615600000|2022-06-30 19:00:00|26343.5|26336.5|26358.5|26351.5|26376|26369|26343.5|26336.5|140
1656615900000|2022-06-30 19:05:00|26353.5|26346.5|26293.5|26286.5|26358.5|26351.5|26283.5|26276.5|657
1656616200000|2022-06-30 19:10:00|26296|26289|26313.5|26306.5|26313.5|26306.5|26293.5|26286.5|129
1656616500000|2022-06-30 19:15:00|26311|26304|26288.5|26281.5|26311|26304|26281|26274|285
1656616800000|2022-06-30 19:20:00|26291|26284|26318.5|26311.5|26318.5|26311.5|26288.5|26281.5|92
1656617100000|2022-06-30 19:25:00|26316|26309|26371|26364|26373.5|26366.5|26313.5|26306.5|328
1656617400000|2022-06-30 19:30:00|26373.5|26366.5|26398.5|26391.5|26403.5|26396.5|26363.5|26356.5|308
1656617700000|2022-06-30 19:35:00|26396|26389|26391|26384|26421|26414|26383.5|26376.5|414
1656618000000|2022-06-30 19:40:00|26388.5|26381.5|26368.5|26361.5|26403.5|26396.5|26348.5|26341.5|220
1656618300000|2022-06-30 19:45:00|26363.5|26356.5|26383.5|26376.5|26413.5|26406.5|26358.5|26351.5|294
1656618600000|2022-06-30 19:50:00|26378.5|26371.5|26343.5|26336.5|26401|26394|26333.5|26326.5|513
1656618900000|2022-06-30 19:55:00|26353.5|26346.5|26428.5|26421.5|26428.5|26421.5|26341|26334|717
1656619200000|2022-06-30 20:00:00|26388.5|26381.5|26401|26394|26403.5|26396.5|26373.5|26366.5|383
1656619500000|2022-06-30 20:05:00|26403.5|26396.5|26388.5|26381.5|26403.5|26396.5|26378.5|26371.5|59
1656619800000|2022-06-30 20:10:00|26391|26384|26381|26374|26398.5|26391.5|26378.5|26371.5|24
1656620100000|2022-06-30 20:15:00|26378.5|26371.5|26396|26389|26396|26389|26376|26369|11
1656620400000|2022-06-30 20:20:00|26393.5|26386.5|26396|26389|26398.5|26391.5|26391|26384|2
1656620700000|2022-06-30 20:25:00|26398.5|26391.5|26401|26394|26406|26399|26398.5|26391.5|4
1656621000000|2022-06-30 20:30:00|26398.5|26391.5|26406|26399|26406|26399|26391|26384|6
1656621300000|2022-06-30 20:35:00|26403.5|26396.5|26396|26389|26403.5|26396.5|26393.5|26386.5|42
1656621600000|2022-06-30 20:40:00|26398.5|26391.5|26401|26394|26403.5|26396.5|26396|26389|12
1656621900000|2022-06-30 20:45:00|26403.5|26396.5|26396|26389|26403.5|26396.5|26391|26384|35
1656622200000|2022-06-30 20:50:00|26391|26384|26391|26384|26396|26389|26388.5|26381.5|18
1656622500000|2022-06-30 20:55:00|26393.5|26386.5|26390|26375|26398.5|26391.5|26383.5|26370|31
1656622800000|2022-06-30 21:00:00|26392.5|26377.5|26405|26390|26405|26390|26387.5|26372.5|4
1656623100000|2022-06-30 21:05:00|26402.5|26387.5|26400|26385|26402.5|26387.5|26400|26385|0
1656623700000|2022-06-30 21:15:00|26407.2|26377.2|26409.2|26379.2|26409.8|26379.8|26407.2|26377.2|19784
1656624000000|2022-06-30 21:20:00|26409.6|26379.6|26425.1|26395.1|26427.1|26397.1|26409.6|26379.6|0
1656624300000|2022-06-30 21:25:00|26425.3|26395.3|26426.3|26396.3|26427.6|26397.6|26425.1|26395.1|0
1656624600000|2022-06-30 21:30:00|26426.1|26396.1|26426|26396|26427.5|26397.5|26426|26396|0
1656624900000|2022-06-30 21:35:00|26428.3|26398.3|26426.9|26396.9|26428.3|26398.3|26426.2|26396.2|0
1656625200000|2022-06-30 21:40:00|26426.7|26396.7|26427.8|26397.8|26428.2|26398.2|26426.5|26396.5|0
1656625500000|2022-06-30 21:45:00|26428|26398|26428.2|26398.2|26428.3|26398.3|26426.5|26396.5|0
1656625800000|2022-06-30 21:50:00|26427.8|26397.8|26427.5|26397.5|26427.9|26397.9|26426.3|26396.3|0
1656626100000|2022-06-30 21:55:00|26426.3|26396.3|26427.2|26397.2|26428.1|26398.1|26425.8|26395.8|0
1656626400000|2022-06-30 22:00:00|26430.6|26400.6|26375|26360|26431|26401|26365|26350|17
1656626700000|2022-06-30 22:05:00|26377.5|26362.5|26352.5|26337.5|26377.5|26362.5|26352.5|26337.5|8
1656627000000|2022-06-30 22:10:00|26350|26335|26357.5|26342.5|26372.5|26357.5|26345|26330|12
1656627300000|2022-06-30 22:15:00|26360|26345|26380|26365|26382.5|26367.5|26357.5|26342.5|30
1656627600000|2022-06-30 22:20:00|26382.5|26367.5|26385|26370|26385|26370|26380|26365|9
1656627900000|2022-06-30 22:25:00|26382.5|26367.5|26375|26360|26382.5|26367.5|26375|26360|2
1656628200000|2022-06-30 22:30:00|26377.5|26362.5|26375|26360|26382.5|26367.5|26375|26360|9
1656628500000|2022-06-30 22:35:00|||||||||2
1656628800000|2022-06-30 22:40:00|||||||||3
1656629100000|2022-06-30 22:45:00|26382.5|26367.5|26385|26370|26387.5|26372.5|26382.5|26367.5|16
1656629400000|2022-06-30 22:50:00|26387.5|26372.5|26392.5|26377.5|26392.5|26377.5|26385|26370|20
1656629700000|2022-06-30 22:55:00|26387.5|26372.5|26372.5|26357.5|26387.5|26372.5|26367.5|26352.5|28
1656630000000|2022-06-30 23:00:00|26375|26360|26380|26365|26387.5|26372.5|26375|26360|1
1656630300000|2022-06-30 23:05:00|26382.5|26367.5|26380|26365|26390|26375|26380|26365|7
1656630600000|2022-06-30 23:10:00|26385|26370|26385|26370|26385|26370|26380|26365|10
1656630900000|2022-06-30 23:15:00|26382.5|26367.5|26375|26360|26385|26370|26372.5|26357.5|12
1656631200000|2022-06-30 23:20:00|26372.5|26357.5|26380|26365|26380|26365|26360|26345|7
1656631500000|2022-06-30 23:25:00|26382.5|26367.5|26390|26375|26402.5|26387.5|26377.5|26362.5|106
1656631800000|2022-06-30 23:30:00|26387.5|26372.5|26351|26344|26393.5|26386.5|26351|26344|23388
1656632100000|2022-06-30 23:35:00|26348.5|26341.5|26323.5|26316.5|26356|26349|26313.5|26306.5|213
1656632400000|2022-06-30 23:40:00|26321|26314|26323.5|26316.5|26348.5|26341.5|26318.5|26311.5|246
1656632700000|2022-06-30 23:45:00|26318.5|26311.5|26333.5|26326.5|26363.5|26356.5|26296|26289|571
1656633000000|2022-06-30 23:50:00|26331|26324|26373.5|26366.5|26383.5|26376.5|26331|26324|352
1656633300000|2022-06-30 23:55:00|26376|26369|26411|26404|26416|26409|26373.5|26366.5|259
1656633600000|2022-07-01 00:00:00|26413.5|26406.5|26488.5|26481.5|26508.5|26501.5|26413.5|26406.5|1718
1656633900000|2022-07-01 00:05:00|26486|26479|26438.5|26431.5|26526|26519|26423.5|26416.5|1365
1656634200000|2022-07-01 00:10:00|26441|26434|26458.5|26451.5|26478.5|26471.5|26433.5|26426.5|586
1656634500000|2022-07-01 00:15:00|26461|26454|26498.5|26491.5|26498.5|26491.5|26448.5|26441.5|578
1656634800000|2022-07-01 00:20:00|26503.5|26496.5|26413.5|26406.5|26503.5|26496.5|26401|26394|534
1656635100000|2022-07-01 00:25:00|26418.5|26411.5|26403.5|26396.5|26421|26414|26373.5|26366.5|429
1656635400000|2022-07-01 00:30:00|26401|26394|26378.5|26371.5|26423.5|26416.5|26343.5|26336.5|410
1656635700000|2022-07-01 00:35:00|26376|26369|26288.5|26281.5|26383.5|26376.5|26283.5|26276.5|670
1656636000000|2022-07-01 00:40:00|26286|26279|26298.5|26291.5|26318.5|26311.5|26278.5|26271.5|624
1656636300000|2022-07-01 00:45:00|26296|26289|26343.5|26336.5|26363.5|26356.5|26288.5|26281.5|386
1656636600000|2022-07-01 00:50:00|26346|26339|26333.5|26326.5|26353.5|26346.5|26313.5|26306.5|284
1656636900000|2022-07-01 00:55:00|26336|26329|26308.5|26301.5|26338.5|26331.5|26303.5|26296.5|290
1656637200000|2022-07-01 01:00:00|26306|26299|26306|26299|26328.5|26321.5|26293.5|26286.5|476
1656637500000|2022-07-01 01:05:00|26303.5|26296.5|26293.5|26286.5|26318.5|26311.5|26288.5|26281.5|406
1656637800000|2022-07-01 01:10:00|26291|26284|26288.5|26281.5|26298.5|26291.5|26243.5|26236.5|438
1656638100000|2022-07-01 01:15:00|26278.5|26271.5|26278.5|26271.5|26283.5|26276.5|26256|26249|286
1656638400000|2022-07-01 01:20:00|26276|26269|26258.5|26251.5|26283.5|26276.5|26256|26249|237
1656638700000|2022-07-01 01:25:00|26263.5|26256.5|26213.5|26206.5|26271|26264|26213.5|26206.5|258
1656639000000|2022-07-01 01:30:00|26208.5|26201.5|26178.5|26171.5|26213.5|26206.5|26176|26169|693
1656639300000|2022-07-01 01:35:00|26176|26169|26173.5|26166.5|26191|26184|26136|26129|692
1656639600000|2022-07-01 01:40:00|26178.5|26171.5|26153.5|26146.5|26193.5|26186.5|26151|26144|299
1656639900000|2022-07-01 01:45:00|26156|26149|26178.5|26171.5|26203.5|26196.5|26156|26149|384
1656640200000|2022-07-01 01:50:00|26181|26174|26208.5|26201.5|26223.5|26216.5|26181|26174|332
1656640500000|2022-07-01 01:55:00|26213.5|26206.5|26178.5|26171.5|26213.5|26206.5|26168.5|26161.5|314
1656640800000|2022-07-01 02:00:00|26176|26169|26173.5|26166.5|26183.5|26176.5|26138.5|26131.5|376
1656641100000|2022-07-01 02:05:00|26176|26169|26203.5|26196.5|26218.5|26211.5|26176|26169|291
1656641400000|2022-07-01 02:10:00|26206|26199|26248.5|26241.5|26248.5|26241.5|26203.5|26196.5|247
1656641700000|2022-07-01 02:15:00|26246|26239|26218.5|26211.5|26248.5|26241.5|26201|26194|114
1656642000000|2022-07-01 02:20:00|26216|26209|26163.5|26156.5|26218.5|26211.5|26163.5|26156.5|193
1656642300000|2022-07-01 02:25:00|26166|26159|26153.5|26146.5|26168.5|26161.5|26143.5|26136.5|314
1656642600000|2022-07-01 02:30:00|26156|26149|26086|26079|26163.5|26156.5|26068.5|26061.5|669
1656642900000|2022-07-01 02:35:00|26088.5|26081.5|26083.5|26076.5|26108.5|26101.5|26081|26074|234
1656643200000|2022-07-01 02:40:00|26088.5|26081.5|26073.5|26066.5|26101|26094|26063.5|26056.5|264
1656643500000|2022-07-01 02:45:00|26071|26064|26068.5|26061.5|26083.5|26076.5|26063.5|26056.5|145
1656643800000|2022-07-01 02:50:00|26071|26064|26043.5|26036.5|26071|26064|26043.5|26036.5|246
1656644100000|2022-07-01 02:55:00|26038.5|26031.5|26063.5|26056.5|26066|26059|26033.5|26026.5|246
1656644400000|2022-07-01 03:00:00|26068.5|26061.5|26058.5|26051.5|26073.5|26066.5|26051|26044|150
1656644700000|2022-07-01 03:05:00|26053.5|26046.5|26033.5|26026.5|26058.5|26051.5|26028.5|26021.5|228
1656645000000|2022-07-01 03:10:00|26036|26029|26003.5|25996.5|26038.5|26031.5|26003.5|25996.5|356
1656645300000|2022-07-01 03:15:00|26006|25999|25966|25959|26013.5|26006.5|25963.5|25956.5|436
1656645600000|2022-07-01 03:20:00|25968.5|25961.5|26008.5|26001.5|26013.5|26006.5|25963.5|25956.5|301
1656645900000|2022-07-01 03:25:00|26006|25999|26013.5|26006.5|26018.5|26011.5|25993.5|25986.5|169
1656646200000|2022-07-01 03:30:00|26018.5|26011.5|25993.5|25986.5|26021|26014|25976|25969|619
1656646500000|2022-07-01 03:35:00|25996|25989|25981|25974|26008.5|26001.5|25968.5|25961.5|445
1656646800000|2022-07-01 03:40:00|25983.5|25976.5|25923.5|25916.5|25988.5|25981.5|25918.5|25911.5|994
1656647100000|2022-07-01 03:45:00|25928.5|25921.5|25913.5|25906.5|25938.5|25931.5|25893.5|25886.5|642
1656647400000|2022-07-01 03:50:00|25908.5|25901.5|25938.5|25931.5|25938.5|25931.5|25898.5|25891.5|334
1656647700000|2022-07-01 03:55:00|25936|25929|25938.5|25931.5|25948.5|25941.5|25923.5|25916.5|293
1656648000000|2022-07-01 04:00:00|25936|25929|25978.5|25971.5|25978.5|25971.5|25928.5|25921.5|459
1656648300000|2022-07-01 04:05:00|25973.5|25966.5|25933.5|25926.5|25973.5|25966.5|25928.5|25921.5|258
1656648600000|2022-07-01 04:10:00|25931|25924|25916|25909|25946|25939|25906|25899|418
1656648900000|2022-07-01 04:15:00|25918.5|25911.5|25888.5|25881.5|25928.5|25921.5|25883.5|25876.5|477
1656649200000|2022-07-01 04:20:00|25893.5|25886.5|25918.5|25911.5|25928.5|25921.5|25878.5|25871.5|382
1656649500000|2022-07-01 04:25:00|25913.5|25906.5|25908.5|25901.5|25918.5|25911.5|25898.5|25891.5|173
1656649800000|2022-07-01 04:30:00|25913.5|25906.5|25903.5|25896.5|25938.5|25931.5|25898.5|25891.5|273
1656650100000|2022-07-01 04:35:00|25908.5|25901.5|25898.5|25891.5|25918.5|25911.5|25886|25879|218
1656650400000|2022-07-01 04:40:00|25901|25894|25926|25919|25943.5|25936.5|25898.5|25891.5|368
1656650700000|2022-07-01 04:45:00|25928.5|25921.5|25908.5|25901.5|25928.5|25921.5|25903.5|25896.5|255
1656651000000|2022-07-01 04:50:00|25913.5|25906.5|25913.5|25906.5|25938.5|25931.5|25903.5|25896.5|306
1656651300000|2022-07-01 04:55:00|25918.5|25911.5|25918.5|25911.5|25936|25929|25911|25904|180
1656651600000|2022-07-01 05:00:00|25923.5|25916.5|25883.5|25876.5|25926|25919|25873.5|25866.5|496
1656651900000|2022-07-01 05:05:00|25888.5|25881.5|25888.5|25881.5|25898.5|25891.5|25868.5|25861.5|486
1656652200000|2022-07-01 05:10:00|25886|25879|25873.5|25866.5|25903.5|25896.5|25868.5|25861.5|347
1656652500000|2022-07-01 05:15:00|25871|25864|25848.5|25841.5|25873.5|25866.5|25833.5|25826.5|1373
1656652800000|2022-07-01 05:20:00|25851|25844|25863.5|25856.5|25868.5|25861.5|25838.5|25831.5|824
1656653100000|2022-07-01 05:25:00|25861|25854|25898.5|25891.5|25908.5|25901.5|25853.5|25846.5|463
1656653400000|2022-07-01 05:30:00|25901|25894|25883.5|25876.5|25903.5|25896.5|25863.5|25856.5|479
1656653700000|2022-07-01 05:35:00|25886|25879|25903.5|25896.5|25918.5|25911.5|25878.5|25871.5|509
1656654000000|2022-07-01 05:40:00|25908.5|25901.5|25933.5|25926.5|25938.5|25931.5|25908.5|25901.5|610
1656654300000|2022-07-01 05:45:00|25938.5|25931.5|25913.5|25906.5|25963.5|25956.5|25908.5|25901.5|683
1656654600000|2022-07-01 05:50:00|25918.5|25911.5|25956|25949|25958.5|25951.5|25913.5|25906.5|605
1656654900000|2022-07-01 05:55:00|25958.5|25951.5|25938.5|25931.5|25963.5|25956.5|25938.5|25931.5|825
1656655200000|2022-07-01 06:00:00|25936|25929|25906|25899|25948.5|25941.5|25888.5|25881.5|2424
1656655500000|2022-07-01 06:05:00|25908.5|25901.5|25888.5|25881.5|25918.5|25911.5|25873.5|25866.5|617
1656655800000|2022-07-01 06:10:00|25886|25879|25858.5|25851.5|25886|25879|25853.5|25846.5|775
1656656100000|2022-07-01 06:15:00|25861|25854|25838.5|25831.5|25863.5|25856.5|25823.5|25816.5|804
1656656400000|2022-07-01 06:20:00|25836|25829|25853.5|25846.5|25873.5|25866.5|25836|25829|359
1656656700000|2022-07-01 06:25:00|25856|25849|25873.5|25866.5|25883.5|25876.5|25848.5|25841.5|350
1656657000000|2022-07-01 06:30:00|25876|25869|25858.5|25851.5|25878.5|25871.5|25853.5|25846.5|54
1656657300000|2022-07-01 06:35:00|25861|25854|25858.5|25851.5|25863.5|25856.5|25853.5|25846.5|20
1656657600000|2022-07-01 06:40:00|25856|25849|25853.5|25846.5|25863.5|25856.5|25853.5|25846.5|44
1656657900000|2022-07-01 06:45:00|25856|25849|25853.5|25846.5|25863.5|25856.5|25848.5|25841.5|46
1656658200000|2022-07-01 06:50:00|25848.5|25841.5|25876|25869|25883.5|25876.5|25848.5|25841.5|206
1656658500000|2022-07-01 06:55:00|25873.5|25866.5|25866|25859|25878.5|25871.5|25866|25859|27
1656658800000|2022-07-01 07:00:00|25863.5|25856.5|25803.5|25796.5|25863.5|25856.5|25783.5|25776.5|471
1656659100000|2022-07-01 07:05:00|25808.5|25801.5|25871|25864|25873.5|25866.5|25806|25799|783
1656659400000|2022-07-01 07:10:00|25868.5|25861.5|25868.5|25861.5|25878.5|25871.5|25848.5|25841.5|381
1656659700000|2022-07-01 07:15:00|25866|25859|25878.5|25871.5|25883.5|25876.5|25848.5|25841.5|292
1656660000000|2022-07-01 07:20:00|25873.5|25866.5|25918.5|25911.5|25923.5|25916.5|25866|25859|119
1656660300000|2022-07-01 07:25:00|25921|25914|25903.5|25896.5|25938.5|25931.5|25898.5|25891.5|418
1656660600000|2022-07-01 07:30:00|25901|25894|25953.5|25946.5|25958.5|25951.5|25898.5|25891.5|426
1656660900000|2022-07-01 07:35:00|25951|25944|25943.5|25936.5|25958.5|25951.5|25938.5|25931.5|173
1656661200000|2022-07-01 07:40:00|25941|25934|25928.5|25921.5|25953.5|25946.5|25923.5|25916.5|104
1656661500000|2022-07-01 07:45:00|25931|25924|25923.5|25916.5|25943.5|25936.5|25921|25914|160
1656661800000|2022-07-01 07:50:00|25926|25919|25948.5|25941.5|25956|25949|25926|25919|248
1656662100000|2022-07-01 07:55:00|25943.5|25936.5|25918.5|25911.5|25948.5|25941.5|25911|25904|132
1656662400000|2022-07-01 08:00:00|25921|25914|25908.5|25901.5|25938.5|25931.5|25903.5|25896.5|136
1656662700000|2022-07-01 08:05:00|25906|25899|25913.5|25906.5|25923.5|25916.5|25893.5|25886.5|204
1656663000000|2022-07-01 08:10:00|25916|25909|25973.5|25966.5|25978.5|25971.5|25913.5|25906.5|251
1656663300000|2022-07-01 08:15:00|25978.5|25971.5|25993.5|25986.5|25993.5|25986.5|25973.5|25966.5|381
1656663600000|2022-07-01 08:20:00|25988.5|25981.5|26028.5|26021.5|26033.5|26026.5|25986|25979|324
1656663900000|2022-07-01 08:25:00|26023.5|26016.5|26038.5|26031.5|26038.5|26031.5|26013.5|26006.5|250
1656664200000|2022-07-01 08:30:00|26036|26029|26028.5|26021.5|26043.5|26036.5|26018.5|26011.5|157
1656664500000|2022-07-01 08:35:00|26026|26019|26061|26054|26068.5|26061.5|26026|26019|337
1656664800000|2022-07-01 08:40:00|26058.5|26051.5|26058.5|26051.5|26068.5|26061.5|26048.5|26041.5|282
1656665100000|2022-07-01 08:45:00|26056|26049|26078.5|26071.5|26083.5|26076.5|26048.5|26041.5|153
1656665400000|2022-07-01 08:50:00|26081|26074|26068.5|26061.5|26083.5|26076.5|26056|26049|120
1656665700000|2022-07-01 08:55:00|26066|26059|26048.5|26041.5|26073.5|26066.5|26048.5|26041.5|93
1656666000000|2022-07-01 09:00:00|26046|26039|26063.5|26056.5|26068.5|26061.5|26033.5|26026.5|112
1656666300000|2022-07-01 09:05:00|26066|26059|26098.5|26091.5|26108.5|26101.5|26063.5|26056.5|175
1656666600000|2022-07-01 09:10:00|26101|26094|26078.5|26071.5|26103.5|26096.5|26071|26064|179
1656666900000|2022-07-01 09:15:00|26083.5|26076.5|26088.5|26081.5|26098.5|26091.5|26078.5|26071.5|155
1656667200000|2022-07-01 09:20:00|26091|26084|26091|26084|26098.5|26091.5|26073.5|26066.5|138
1656667500000|2022-07-01 09:25:00|26093.5|26086.5|26078.5|26071.5|26093.5|26086.5|26078.5|26071.5|85
1656667800000|2022-07-01 09:30:00|26081|26074|26083.5|26076.5|26098.5|26091.5|26076|26069|68
1656668100000|2022-07-01 09:35:00|26086|26079|26088.5|26081.5|26108.5|26101.5|26083.5|26076.5|168
1656668400000|2022-07-01 09:40:00|26093.5|26086.5|26098.5|26091.5|26103.5|26096.5|26086|26079|343
1656668700000|2022-07-01 09:45:00|26096|26089|26113.5|26106.5|26113.5|26106.5|26088.5|26081.5|622
1656669000000|2022-07-01 09:50:00|26111|26104|26118.5|26111.5|26118.5|26111.5|26103.5|26096.5|1909
1656669300000|2022-07-01 09:55:00|26121|26114|26128.5|26121.5|26128.5|26121.5|26113.5|26106.5|196
1656669600000|2022-07-01 10:00:00|26131|26124|26103.5|26096.5|26133.5|26126.5|26103.5|26096.5|60
1656669900000|2022-07-01 10:05:00|26101|26094|26068.5|26061.5|26101|26094|26068.5|26061.5|82
1656670200000|2022-07-01 10:10:00|26073.5|26066.5|26088.5|26081.5|26098.5|26091.5|26066|26059|213
1656670500000|2022-07-01 10:15:00|26091|26084|26103.5|26096.5|26113.5|26106.5|26088.5|26081.5|46
1656670800000|2022-07-01 10:20:00|26106|26099|26108.5|26101.5|26111|26104|26098.5|26091.5|34
1656671100000|2022-07-01 10:25:00|26106|26099|26083.5|26076.5|26111|26104|26083.5|26076.5|36
1656671400000|2022-07-01 10:30:00|26086|26079|26078.5|26071.5|26098.5|26091.5|26073.5|26066.5|54
1656671700000|2022-07-01 10:35:00|26076|26069|26048.5|26041.5|26078.5|26071.5|26048.5|26041.5|100
1656672000000|2022-07-01 10:40:00|26053.5|26046.5|26038.5|26031.5|26053.5|26046.5|26033.5|26026.5|339
1656672300000|2022-07-01 10:45:00|26041|26034|26028.5|26021.5|26043.5|26036.5|26018.5|26011.5|106
1656672600000|2022-07-01 10:50:00|26026|26019|26003.5|25996.5|26028.5|26021.5|26001|25994|133
1656672900000|2022-07-01 10:55:00|26001|25994|26003.5|25996.5|26011|26004|25988.5|25981.5|115
1656673200000|2022-07-01 11:00:00|26001|25994|26013.5|26006.5|26013.5|26006.5|25993.5|25986.5|103
1656673500000|2022-07-01 11:05:00|26011|26004|25998.5|25991.5|26013.5|26006.5|25993.5|25986.5|35
1656673800000|2022-07-01 11:10:00|26001|25994|25981|25974|26001|25994|25973.5|25966.5|140
1656674100000|2022-07-01 11:15:00|25978.5|25971.5|25983.5|25976.5|25988.5|25981.5|25968.5|25961.5|109
1656674400000|2022-07-01 11:20:00|25986|25979|25983.5|25976.5|25998.5|25991.5|25978.5|25971.5|94
1656674700000|2022-07-01 11:25:00|25978.5|25971.5|25998.5|25991.5|26003.5|25996.5|25978.5|25971.5|55
1656675000000|2022-07-01 11:30:00|26001|25994|26003.5|25996.5|26013.5|26006.5|25993.5|25986.5|154
1656675300000|2022-07-01 11:35:00|25998.5|25991.5|25988.5|25981.5|26003.5|25996.5|25988.5|25981.5|166
1656675600000|2022-07-01 11:40:00|25983.5|25976.5|25978.5|25971.5|25988.5|25981.5|25968.5|25961.5|191
1656675900000|2022-07-01 11:45:00|25973.5|25966.5|25963.5|25956.5|25986|25979|25963.5|25956.5|230
1656676200000|2022-07-01 11:50:00|25968.5|25961.5|25963.5|25956.5|25973.5|25966.5|25958.5|25951.5|81
1656676500000|2022-07-01 11:55:00|25961|25954|25963.5|25956.5|25968.5|25961.5|25948.5|25941.5|63
1656676800000|2022-07-01 12:00:00|25958.5|25951.5|25983.5|25976.5|25986|25979|25948.5|25941.5|79
1656677100000|2022-07-01 12:05:00|25986|25979|25983.5|25976.5|25988.5|25981.5|25973.5|25966.5|76
1656677400000|2022-07-01 12:10:00|25978.5|25971.5|25988.5|25981.5|25988.5|25981.5|25973.5|25966.5|59
1656677700000|2022-07-01 12:15:00|25983.5|25976.5|25978.5|25971.5|25986|25979|25973.5|25966.5|62
1656678000000|2022-07-01 12:20:00|25976|25969|25968.5|25961.5|25988.5|25981.5|25968.5|25961.5|102
1656678300000|2022-07-01 12:25:00|25971|25964|25973.5|25966.5|25988.5|25981.5|25963.5|25956.5|65
1656678600000|2022-07-01 12:30:00|25968.5|25961.5|26026|26019|26028.5|26021.5|25968.5|25961.5|144
1656678900000|2022-07-01 12:35:00|26023.5|26016.5|26018.5|26011.5|26026|26019|26003.5|25996.5|62
1656679200000|2022-07-01 12:40:00|26023.5|26016.5|26018.5|26011.5|26028.5|26021.5|26013.5|26006.5|85
1656679500000|2022-07-01 12:45:00|26023.5|26016.5|26023.5|26016.5|26041|26034|26013.5|26006.5|460
1656679800000|2022-07-01 12:50:00|26026|26019|26033.5|26026.5|26043.5|26036.5|26013.5|26006.5|64
1656680100000|2022-07-01 12:55:00|26031|26024|26038.5|26031.5|26038.5|26031.5|26018.5|26011.5|169
1656680400000|2022-07-01 13:00:00|26041|26034|26043.5|26036.5|26061|26054|26033.5|26026.5|278
1656680700000|2022-07-01 13:05:00|26048.5|26041.5|26033.5|26026.5|26048.5|26041.5|26023.5|26016.5|81
1656681000000|2022-07-01 13:10:00|26036|26029|26043.5|26036.5|26046|26039|26033.5|26026.5|63
1656681300000|2022-07-01 13:15:00|26046|26039|26053.5|26046.5|26058.5|26051.5|26038.5|26031.5|54
1656681600000|2022-07-01 13:20:00|26056|26049|26058.5|26051.5|26068.5|26061.5|26048.5|26041.5|132
1656681900000|2022-07-01 13:25:00|26053.5|26046.5|26048.5|26041.5|26058.5|26051.5|26043.5|26036.5|70
1656682200000|2022-07-01 13:30:00|26051|26044|26041|26034|26098.5|26091.5|26031|26024|751
1656682500000|2022-07-01 13:35:00|26043.5|26036.5|26041|26034|26063.5|26056.5|26008.5|26001.5|462
1656682800000|2022-07-01 13:40:00|26038.5|26031.5|26068.5|26061.5|26103.5|26096.5|26038.5|26031.5|285
1656683100000|2022-07-01 13:45:00|26063.5|26056.5|26128.5|26121.5|26148.5|26141.5|26063.5|26056.5|438
1656683400000|2022-07-01 13:50:00|26126|26119|26131|26124|26148.5|26141.5|26113.5|26106.5|267
1656683700000|2022-07-01 13:55:00|26133.5|26126.5|26126|26119|26158.5|26151.5|26123.5|26116.5|380
1656684000000|2022-07-01 14:00:00|26131|26124|26068.5|26061.5|26166|26159|26051|26044|745
1656684300000|2022-07-01 14:05:00|26066|26059|26068.5|26061.5|26098.5|26091.5|26033.5|26026.5|754
1656684600000|2022-07-01 14:10:00|26071|26064|25988.5|25981.5|26078.5|26071.5|25978.5|25971.5|475
1656684900000|2022-07-01 14:15:00|25983.5|25976.5|26008.5|26001.5|26028.5|26021.5|25973.5|25966.5|515
1656685200000|2022-07-01 14:20:00|26003.5|25996.5|26001|25994|26018.5|26011.5|25978.5|25971.5|236
1656685500000|2022-07-01 14:25:00|25998.5|25991.5|25973.5|25966.5|26003.5|25996.5|25958.5|25951.5|354
1656685800000|2022-07-01 14:30:00|25968.5|25961.5|25963.5|25956.5|25981|25974|25943.5|25936.5|355
1656686100000|2022-07-01 14:35:00|25961|25954|25938.5|25931.5|25968.5|25961.5|25933.5|25926.5|246
1656686400000|2022-07-01 14:40:00|25943.5|25936.5|25968.5|25961.5|25973.5|25966.5|25933.5|25926.5|243
1656686700000|2022-07-01 14:45:00|25966|25959|25988.5|25981.5|26003.5|25996.5|25953.5|25946.5|212
1656687000000|2022-07-01 14:50:00|25983.5|25976.5|25981|25974|25988.5|25981.5|25943.5|25936.5|194
1656687300000|2022-07-01 14:55:00|25978.5|25971.5|25998.5|25991.5|26023.5|26016.5|25973.5|25966.5|184
1656687600000|2022-07-01 15:00:00|25996|25989|25991|25984|26003.5|25996.5|25978.5|25971.5|192
1656687900000|2022-07-01 15:05:00|25988.5|25981.5|26063.5|26056.5|26078.5|26071.5|25988.5|25981.5|360
1656688200000|2022-07-01 15:10:00|26068.5|26061.5|26073.5|26066.5|26083.5|26076.5|26051|26044|162
1656688500000|2022-07-01 15:15:00|26078.5|26071.5|26098.5|26091.5|26113.5|26106.5|26073.5|26066.5|240
1656688800000|2022-07-01 15:20:00|26096|26089|26088.5|26081.5|26111|26104|26073.5|26066.5|200
1656689100000|2022-07-01 15:25:00|26093.5|26086.5|26093.5|26086.5|26098.5|26091.5|26076|26069|421
1656689400000|2022-07-01 15:30:00|26098.5|26091.5|26116|26109|26123.5|26116.5|26093.5|26086.5|182
1656689700000|2022-07-01 15:35:00|26118.5|26111.5|26108.5|26101.5|26133.5|26126.5|26103.5|26096.5|154
1656690000000|2022-07-01 15:40:00|26111|26104|26108.5|26101.5|26133.5|26126.5|26108.5|26101.5|153
1656690300000|2022-07-01 15:45:00|26111|26104|26118.5|26111.5|26133.5|26126.5|26108.5|26101.5|101
1656690600000|2022-07-01 15:50:00|26116|26109|26053.5|26046.5|26116|26109|26048.5|26041.5|315
1656690900000|2022-07-01 15:55:00|26048.5|26041.5|26068.5|26061.5|26073.5|26066.5|26048.5|26041.5|187
1656691200000|2022-07-01 16:00:00|26073.5|26066.5|26058.5|26051.5|26073.5|26066.5|26048.5|26041.5|104
1656691500000|2022-07-01 16:05:00|26061|26054|26086|26079|26093.5|26086.5|26053.5|26046.5|94
1656691800000|2022-07-01 16:10:00|26083.5|26076.5|26088.5|26081.5|26098.5|26091.5|26076|26069|55
1656692100000|2022-07-01 16:15:00|26086|26079|26128.5|26121.5|26138.5|26131.5|26083.5|26076.5|94
1656692400000|2022-07-01 16:20:00|26131|26124|26146|26139|26148.5|26141.5|26123.5|26116.5|124
1656692700000|2022-07-01 16:25:00|26143.5|26136.5|26146|26139|26151|26144|26138.5|26131.5|128
1656693000000|2022-07-01 16:30:00|26148.5|26141.5|26138.5|26131.5|26158.5|26151.5|26133.5|26126.5|99
1656693300000|2022-07-01 16:35:00|26143.5|26136.5|26113.5|26106.5|26148.5|26141.5|26113.5|26106.5|82
1656693600000|2022-07-01 16:40:00|26118.5|26111.5|26118.5|26111.5|26133.5|26126.5|26113.5|26106.5|436
1656693900000|2022-07-01 16:45:00|26116|26109|26128.5|26121.5|26131|26124|26113.5|26106.5|80
1656694200000|2022-07-01 16:50:00|26131|26124|26138.5|26131.5|26151|26144|26128.5|26121.5|130
1656694500000|2022-07-01 16:55:00|26141|26134|26098.5|26091.5|26146|26139|26098.5|26091.5|138
1656694800000|2022-07-01 17:00:00|26096|26089|26103.5|26096.5|26118.5|26111.5|26096|26089|72
1656695100000|2022-07-01 17:05:00|26108.5|26101.5|26121|26114|26123.5|26116.5|26103.5|26096.5|63
1656695400000|2022-07-01 17:10:00|26118.5|26111.5|26138.5|26131.5|26138.5|26131.5|26113.5|26106.5|94
1656695700000|2022-07-01 17:15:00|26143.5|26136.5|26138.5|26131.5|26148.5|26141.5|26118.5|26111.5|200
1656696000000|2022-07-01 17:20:00|26136|26129|26146|26139|26148.5|26141.5|26133.5|26126.5|63
1656696300000|2022-07-01 17:25:00|26148.5|26141.5|26163.5|26156.5|26163.5|26156.5|26138.5|26131.5|139
1656696600000|2022-07-01 17:30:00|26168.5|26161.5|26178.5|26171.5|26188.5|26181.5|26166|26159|209
1656696900000|2022-07-01 17:35:00|26173.5|26166.5|26183.5|26176.5|26198.5|26191.5|26163.5|26156.5|372
1656697200000|2022-07-01 17:40:00|26186|26179|26193.5|26186.5|26203.5|26196.5|26178.5|26171.5|69
1656697500000|2022-07-01 17:45:00|26198.5|26191.5|26223.5|26216.5|26226|26219|26193.5|26186.5|196
1656697800000|2022-07-01 17:50:00|26218.5|26211.5|26213.5|26206.5|26223.5|26216.5|26208.5|26201.5|109
1656698100000|2022-07-01 17:55:00|26216|26209|26223.5|26216.5|26223.5|26216.5|26208.5|26201.5|43
1656698400000|2022-07-01 18:00:00|26221|26214|26208.5|26201.5|26228.5|26221.5|26203.5|26196.5|146
1656698700000|2022-07-01 18:05:00|26201|26194|26193.5|26186.5|26213.5|26206.5|26188.5|26181.5|154
1656699000000|2022-07-01 18:10:00|26196|26189|26216|26209|26218.5|26211.5|26183.5|26176.5|101
1656699300000|2022-07-01 18:15:00|26223.5|26216.5|26248.5|26241.5|26248.5|26241.5|26218.5|26211.5|115
1656699600000|2022-07-01 18:20:00|26253.5|26246.5|26283.5|26276.5|26283.5|26276.5|26238.5|26231.5|160
1656699900000|2022-07-01 18:25:00|26281|26274|26273.5|26266.5|26303.5|26296.5|26268.5|26261.5|589
1656700200000|2022-07-01 18:30:00|26276|26269|26293.5|26286.5|26298.5|26291.5|26273.5|26266.5|133
1656700500000|2022-07-01 18:35:00|26298.5|26291.5|26283.5|26276.5|26298.5|26291.5|26263.5|26256.5|212
1656700800000|2022-07-01 18:40:00|26286|26279|26278.5|26271.5|26286|26279|26273.5|26266.5|66
1656701100000|2022-07-01 18:45:00|26281|26274|26298.5|26291.5|26301|26294|26278.5|26271.5|73
1656701400000|2022-07-01 18:50:00|26303.5|26296.5|26271|26264|26303.5|26296.5|26263.5|26256.5|84
1656701700000|2022-07-01 18:55:00|26273.5|26266.5|26291|26284|26293.5|26286.5|26263.5|26256.5|34
1656702000000|2022-07-01 19:00:00|26293.5|26286.5|26273.5|26266.5|26298.5|26291.5|26263.5|26256.5|139
1656702300000|2022-07-01 19:05:00|26271|26264|26298.5|26291.5|26298.5|26291.5|26268.5|26261.5|76
1656702600000|2022-07-01 19:10:00|26293.5|26286.5|26306|26299|26313.5|26306.5|26293.5|26286.5|95
1656702900000|2022-07-01 19:15:00|26308.5|26301.5|26293.5|26286.5|26313.5|26306.5|26288.5|26281.5|81
1656703200000|2022-07-01 19:20:00|26291|26284|26293.5|26286.5|26298.5|26291.5|26273.5|26266.5|72
1656703500000|2022-07-01 19:25:00|26291|26284|26293.5|26286.5|26301|26294|26278.5|26271.5|125
1656703800000|2022-07-01 19:30:00|26291|26284|26318.5|26311.5|26328.5|26321.5|26288.5|26281.5|149
1656704100000|2022-07-01 19:35:00|26316|26309|26331|26324|26331|26324|26313.5|26306.5|87
1656704400000|2022-07-01 19:40:00|26328.5|26321.5|26328.5|26321.5|26341|26334|26323.5|26316.5|176
1656704700000|2022-07-01 19:45:00|26326|26319|26323.5|26316.5|26338.5|26331.5|26311|26304|111
1656705000000|2022-07-01 19:50:00|26328.5|26321.5|26298.5|26291.5|26333.5|26326.5|26283.5|26276.5|275
1656705300000|2022-07-01 19:55:00|26301|26294|26338.5|26331.5|26338.5|26331.5|26298.5|26291.5|390
1656705600000|2022-07-01 20:00:00|26336|26329|26318.5|26311.5|26343.5|26336.5|26318.5|26311.5|125
1656705900000|2022-07-01 20:05:00|26316|26309|26333.5|26326.5|26333.5|26326.5|26313.5|26306.5|63
1656706200000|2022-07-01 20:10:00|26331|26324|26328.5|26321.5|26333.5|26326.5|26321|26314|75
1656706500000|2022-07-01 20:15:00|26331|26324|26328.5|26321.5|26336|26329|26328.5|26321.5|16
1656706800000|2022-07-01 20:20:00|26326|26319|26321|26314|26326|26319|26318.5|26311.5|5
1656707100000|2022-07-01 20:25:00|26318.5|26311.5|26316|26309|26321|26314|26313.5|26306.5|19
1656707400000|2022-07-01 20:30:00|26318.5|26311.5|26328.5|26321.5|26333.5|26326.5|26313.5|26306.5|67
1656707700000|2022-07-01 20:35:00|26331|26324|26321|26314|26331|26324|26318.5|26311.5|18
1656708000000|2022-07-01 20:40:00|26323.5|26316.5|26323.5|26316.5|26323.5|26316.5|26318.5|26311.5|2
1656708300000|2022-07-01 20:45:00|26321|26314|26321|26314|26321|26314|26318.5|26311.5|1
1656708600000|2022-07-01 20:50:00|26336|26329|26333.5|26326.5|26338.5|26331.5|26331|26324|31
1656708900000|2022-07-01 20:55:00|26331|26324|26340|26325|26342.5|26334|26331|26324|52
1656885600000|2022-07-03 22:00:00|26340|26325|26315|26300|26347.5|26332.5|26315|26300|15
1656885900000|2022-07-03 22:05:00|26317.5|26302.5|26325|26310|26325|26310|26315|26300|0
1656886200000|2022-07-03 22:10:00|26327.5|26312.5|26325|26310|26330|26315|26320|26305|12
1656886500000|2022-07-03 22:15:00|26322.5|26307.5|26315|26300|26322.5|26307.5|26312.5|26297.5|34
1656886800000|2022-07-03 22:20:00|26317.5|26302.5|26325|26310|26325|26310|26317.5|26302.5|14
1656887100000|2022-07-03 22:25:00|26327.5|26312.5|26320|26305|26327.5|26312.5|26317.5|26302.5|13
1656887400000|2022-07-03 22:30:00|26322.5|26307.5|26310|26295|26327.5|26312.5|26310|26295|15
1656887700000|2022-07-03 22:35:00|26307.5|26292.5|26310|26295|26310|26295|26307.5|26292.5|4
1656888000000|2022-07-03 22:40:00|26307.5|26292.5|26305|26290|26307.5|26292.5|26297.5|26282.5|11
1656888300000|2022-07-03 22:45:00|26307.5|26292.5|26315|26300|26317.5|26302.5|26302.5|26287.5|35
1656888600000|2022-07-03 22:50:00|26317.5|26302.5|26320|26305|26325|26310|26315|26300|26
1656888900000|2022-07-03 22:55:00|26322.5|26307.5|26337.5|26322.5|26340|26325|26322.5|26307.5|29
1656889200000|2022-07-03 23:00:00|26335|26320|26337.5|26322.5|26345|26330|26322.5|26307.5|39
1656889500000|2022-07-03 23:05:00|26335|26320|26317.5|26302.5|26335|26320|26317.5|26302.5|23
1656889800000|2022-07-03 23:10:00|26320|26305|26307.5|26292.5|26320|26305|26307.5|26292.5|60
1656890100000|2022-07-03 23:15:00|26312.5|26297.5|26310|26295|26315|26300|26307.5|26292.5|28
1656890400000|2022-07-03 23:20:00|26307.5|26292.5|26302.5|26287.5|26310|26295|26297.5|26282.5|50
1656890700000|2022-07-03 23:25:00|26307.5|26292.5|26285|26270|26307.5|26292.5|26280|26265|172
1656891000000|2022-07-03 23:30:00|26282.5|26267.5|26223.5|26216.5|26282.5|26267.5|26211|26204|20732
1656891300000|2022-07-03 23:35:00|26228.5|26221.5|26253.5|26246.5|26258.5|26251.5|26228.5|26221.5|124
1656891600000|2022-07-03 23:40:00|26258.5|26251.5|26203.5|26196.5|26266|26259|26198.5|26191.5|261
1656891900000|2022-07-03 23:45:00|26188.5|26181.5|26133.5|26126.5|26196|26189|26123.5|26116.5|833
1656892200000|2022-07-03 23:50:00|26136|26129|26118.5|26111.5|26153.5|26146.5|26108.5|26101.5|384
1656892500000|2022-07-03 23:55:00|26121|26114|26103.5|26096.5|26141|26134|26103.5|26096.5|284
1656892800000|2022-07-04 00:00:00|26096|26089|26063.5|26056.5|26143.5|26136.5|26038.5|26031.5|1178
1656893100000|2022-07-04 00:05:00|26061|26054|26173.5|26166.5|26178.5|26171.5|26048.5|26041.5|922
1656893400000|2022-07-04 00:10:00|26176|26169|26223.5|26216.5|26228.5|26221.5|26148.5|26141.5|738
1656893700000|2022-07-04 00:15:00|26218.5|26211.5|26238.5|26231.5|26243.5|26236.5|26203.5|26196.5|905
1656894000000|2022-07-04 00:20:00|26241|26234|26188.5|26181.5|26253.5|26246.5|26188.5|26181.5|572
1656894300000|2022-07-04 00:25:00|26183.5|26176.5|26203.5|26196.5|26213.5|26206.5|26148.5|26141.5|729
1656894600000|2022-07-04 00:30:00|26206|26199|26203.5|26196.5|26228.5|26221.5|26178.5|26171.5|499
1656894900000|2022-07-04 00:35:00|26206|26199|26208.5|26201.5|26218.5|26211.5|26196|26189|285
1656895200000|2022-07-04 00:40:00|26206|26199|26183.5|26176.5|26223.5|26216.5|26178.5|26171.5|336
1656895500000|2022-07-04 00:45:00|26188.5|26181.5|26083.5|26076.5|26188.5|26181.5|26073.5|26066.5|739
1656895800000|2022-07-04 00:50:00|26086|26079|26063.5|26056.5|26093.5|26086.5|26058.5|26051.5|520
1656896100000|2022-07-04 00:55:00|26061|26054|26088.5|26081.5|26113.5|26106.5|26053.5|26046.5|326
1656896400000|2022-07-04 01:00:00|26086|26079|26138.5|26131.5|26146|26139|26083.5|26076.5|724
1656896700000|2022-07-04 01:05:00|26141|26134|26128.5|26121.5|26171|26164|26128.5|26121.5|507
1656897000000|2022-07-04 01:10:00|26133.5|26126.5|26148.5|26141.5|26158.5|26151.5|26118.5|26111.5|184
1656897300000|2022-07-04 01:15:00|26143.5|26136.5|26098.5|26091.5|26148.5|26141.5|26073.5|26066.5|389
1656897600000|2022-07-04 01:20:00|26093.5|26086.5|26018.5|26011.5|26093.5|26086.5|26013.5|26006.5|673
1656897900000|2022-07-04 01:25:00|26016|26009|25983.5|25976.5|26018.5|26011.5|25973.5|25966.5|474
1656898200000|2022-07-04 01:30:00|25986|25979|25948.5|25941.5|26001|25994|25938.5|25931.5|799
1656898500000|2022-07-04 01:35:00|25946|25939|25978.5|25971.5|25993.5|25986.5|25933.5|25926.5|569
1656898800000|2022-07-04 01:40:00|25983.5|25976.5|26093.5|26086.5|26098.5|26091.5|25978.5|25971.5|742
1656899100000|2022-07-04 01:45:00|26096|26089|26138.5|26131.5|26143.5|26136.5|26068.5|26061.5|660
1656899400000|2022-07-04 01:50:00|26136|26129|26108.5|26101.5|26151|26144|26103.5|26096.5|429
1656899700000|2022-07-04 01:55:00|26106|26099|26128.5|26121.5|26143.5|26136.5|26098.5|26091.5|287
1656900000000|2022-07-04 02:00:00|26131|26124|26103.5|26096.5|26136|26129|26101|26094|311
1656900300000|2022-07-04 02:05:00|26106|26099|26153.5|26146.5|26153.5|26146.5|26103.5|26096.5|203
1656900600000|2022-07-04 02:10:00|26156|26149|26138.5|26131.5|26183.5|26176.5|26133.5|26126.5|489
1656900900000|2022-07-04 02:15:00|26143.5|26136.5|26093.5|26086.5|26148.5|26141.5|26086|26079|384
1656901200000|2022-07-04 02:20:00|26096|26089|26083.5|26076.5|26108.5|26101.5|26078.5|26071.5|189
1656901500000|2022-07-04 02:25:00|26086|26079|26073.5|26066.5|26091|26084|26068.5|26061.5|180
1656901800000|2022-07-04 02:30:00|26076|26069|26048.5|26041.5|26088.5|26081.5|26048.5|26041.5|171
1656902100000|2022-07-04 02:35:00|26051|26044|26058.5|26051.5|26073.5|26066.5|26051|26044|157
1656902400000|2022-07-04 02:40:00|26061|26054|26043.5|26036.5|26088.5|26081.5|26043.5|26036.5|101
1656902700000|2022-07-04 02:45:00|26041|26034|26043.5|26036.5|26048.5|26041.5|26023.5|26016.5|188
1656903000000|2022-07-04 02:50:00|26041|26034|26048.5|26041.5|26053.5|26046.5|26038.5|26031.5|125
1656903300000|2022-07-04 02:55:00|26051|26044|26061|26054|26068.5|26061.5|26048.5|26041.5|88
1656903600000|2022-07-04 03:00:00|26058.5|26051.5|26103.5|26096.5|26108.5|26101.5|26043.5|26036.5|184
1656903900000|2022-07-04 03:05:00|26108.5|26101.5|26091|26084|26108.5|26101.5|26073.5|26066.5|87
1656904200000|2022-07-04 03:10:00|26093.5|26086.5|26093.5|26086.5|26098.5|26091.5|26078.5|26071.5|126
1656904500000|2022-07-04 03:15:00|26091|26084|26088.5|26081.5|26103.5|26096.5|26073.5|26066.5|103
1656904800000|2022-07-04 03:20:00|26091|26084|26088.5|26081.5|26093.5|26086.5|26078.5|26071.5|70
1656905100000|2022-07-04 03:25:00|26086|26079|26088.5|26081.5|26103.5|26096.5|26078.5|26071.5|112
1656905400000|2022-07-04 03:30:00|26091|26084|26073.5|26066.5|26093.5|26086.5|26053.5|26046.5|234
1656905700000|2022-07-04 03:35:00|26068.5|26061.5|26088.5|26081.5|26106|26099|26063.5|26056.5|168
1656906000000|2022-07-04 03:40:00|26086|26079|26083.5|26076.5|26098.5|26091.5|26078.5|26071.5|177
1656906300000|2022-07-04 03:45:00|26078.5|26071.5|26078.5|26071.5|26103.5|26096.5|26078.5|26071.5|202
1656906600000|2022-07-04 03:50:00|26081|26074|26088.5|26081.5|26098.5|26091.5|26078.5|26071.5|150
1656906900000|2022-07-04 03:55:00|26086|26079|26088.5|26081.5|26093.5|26086.5|26078.5|26071.5|144
1656907200000|2022-07-04 04:00:00|26086|26079|26058.5|26051.5|26093.5|26086.5|26053.5|26046.5|300
1656907500000|2022-07-04 04:05:00|26061|26054|26083.5|26076.5|26088.5|26081.5|26058.5|26051.5|221
1656907800000|2022-07-04 04:10:00|26086|26079|26081|26074|26088.5|26081.5|26073.5|26066.5|102
1656908100000|2022-07-04 04:15:00|26078.5|26071.5|26063.5|26056.5|26083.5|26076.5|26058.5|26051.5|90
1656908400000|2022-07-04 04:20:00|26058.5|26051.5|26048.5|26041.5|26063.5|26056.5|26043.5|26036.5|185
1656908700000|2022-07-04 04:25:00|26046|26039|26058.5|26051.5|26063.5|26056.5|26043.5|26036.5|135
1656909000000|2022-07-04 04:30:00|26056|26049|26048.5|26041.5|26063.5|26056.5|26048.5|26041.5|116
1656909300000|2022-07-04 04:35:00|26046|26039|26033.5|26026.5|26053.5|26046.5|26033.5|26026.5|237
1656909600000|2022-07-04 04:40:00|26036|26029|26053.5|26046.5|26058.5|26051.5|26033.5|26026.5|216
1656909900000|2022-07-04 04:45:00|26056|26049|26048.5|26041.5|26063.5|26056.5|26043.5|26036.5|225
1656910200000|2022-07-04 04:50:00|26051|26044|26058.5|26051.5|26058.5|26051.5|26048.5|26041.5|170
1656910500000|2022-07-04 04:55:00|26056|26049|26068.5|26061.5|26068.5|26061.5|26053.5|26046.5|127
1656910800000|2022-07-04 05:00:00|26073.5|26066.5|26088.5|26081.5|26108.5|26101.5|26063.5|26056.5|466
1656911100000|2022-07-04 05:05:00|26083.5|26076.5|26093.5|26086.5|26108.5|26101.5|26078.5|26071.5|320
1656911400000|2022-07-04 05:10:00|26096|26089|26093.5|26086.5|26111|26104|26088.5|26081.5|221
1656911700000|2022-07-04 05:15:00|26096|26089|26093.5|26086.5|26098.5|26091.5|26081|26074|233
1656912000000|2022-07-04 05:20:00|26096|26089|26098.5|26091.5|26113.5|26106.5|26096|26089|187
1656912300000|2022-07-04 05:25:00|26101|26094|26103.5|26096.5|26103.5|26096.5|26093.5|26086.5|125
1656912600000|2022-07-04 05:30:00|26108.5|26101.5|26133.5|26126.5|26136|26129|26108.5|26101.5|339
1656912900000|2022-07-04 05:35:00|26138.5|26131.5|26133.5|26126.5|26148.5|26141.5|26133.5|26126.5|284
1656913200000|2022-07-04 05:40:00|26128.5|26121.5|26128.5|26121.5|26138.5|26131.5|26118.5|26111.5|245
1656913500000|2022-07-04 05:45:00|26123.5|26116.5|26138.5|26131.5|26143.5|26136.5|26123.5|26116.5|272
1656913800000|2022-07-04 05:50:00|26141|26134|26143.5|26136.5|26148.5|26141.5|26138.5|26131.5|385
1656914100000|2022-07-04 05:55:00|26146|26139|26153.5|26146.5|26153.5|26146.5|26138.5|26131.5|847
1656914400000|2022-07-04 06:00:00|26148.5|26141.5|26168.5|26161.5|26173.5|26166.5|26118.5|26111.5|1858
1656914700000|2022-07-04 06:05:00|26173.5|26166.5|26178.5|26171.5|26188.5|26181.5|26158.5|26151.5|1497
1656915000000|2022-07-04 06:10:00|26176|26169|26198.5|26191.5|26208.5|26201.5|26168.5|26161.5|586
1656915300000|2022-07-04 06:15:00|26201|26194|26208.5|26201.5|26213.5|26206.5|26183.5|26176.5|365
1656915600000|2022-07-04 06:20:00|26213.5|26206.5|26191|26184|26213.5|26206.5|26183.5|26176.5|245
1656915900000|2022-07-04 06:25:00|26193.5|26186.5|26191|26184|26203.5|26196.5|26188.5|26181.5|94
1656916200000|2022-07-04 06:30:00|26188.5|26181.5|26186|26179|26193.5|26186.5|26181|26174|39
1656916500000|2022-07-04 06:35:00|26188.5|26181.5|26178.5|26171.5|26193.5|26186.5|26178.5|26171.5|112
1656916800000|2022-07-04 06:40:00|26176|26169|26176|26169|26178.5|26171.5|26168.5|26161.5|26
1656917100000|2022-07-04 06:45:00|26173.5|26166.5|26178.5|26171.5|26183.5|26176.5|26173.5|26166.5|27
1656917400000|2022-07-04 06:50:00|26183.5|26176.5|26181|26174|26183.5|26176.5|26163.5|26156.5|78
1656917700000|2022-07-04 06:55:00|26178.5|26171.5|26181|26174|26193.5|26186.5|26166|26159|135
1656918000000|2022-07-04 07:00:00|26183.5|26176.5|26163.5|26156.5|26193.5|26186.5|26153.5|26146.5|79
1656918300000|2022-07-04 07:05:00|26161|26154|26171|26164|26196|26189|26153.5|26146.5|58
1656918600000|2022-07-04 07:10:00|26173.5|26166.5|26158.5|26151.5|26196|26189|26148.5|26141.5|71
1656918900000|2022-07-04 07:15:00|26156|26149|26161|26154|26173.5|26166.5|26136|26129|119
1656919200000|2022-07-04 07:20:00|26163.5|26156.5|26183.5|26176.5|26183.5|26176.5|26153.5|26146.5|49
1656919500000|2022-07-04 07:25:00|26181|26174|26193.5|26186.5|26198.5|26191.5|26163.5|26156.5|145
1656919800000|2022-07-04 07:30:00|26188.5|26181.5|26163.5|26156.5|26198.5|26191.5|26158.5|26151.5|251
1656920100000|2022-07-04 07:35:00|26168.5|26161.5|26161|26154|26178.5|26171.5|26153.5|26146.5|89
1656920400000|2022-07-04 07:40:00|26158.5|26151.5|26158.5|26151.5|26163.5|26156.5|26148.5|26141.5|95
1656920700000|2022-07-04 07:45:00|26156|26149|26131|26124|26168.5|26161.5|26128.5|26121.5|205
1656921000000|2022-07-04 07:50:00|26128.5|26121.5|26148.5|26141.5|26148.5|26141.5|26128.5|26121.5|173
1656921300000|2022-07-04 07:55:00|26153.5|26146.5|26158.5|26151.5|26163.5|26156.5|26143.5|26136.5|102
1656921600000|2022-07-04 08:00:00|26153.5|26146.5|26166|26159|26173.5|26166.5|26148.5|26141.5|197
1656921900000|2022-07-04 08:05:00|26168.5|26161.5|26163.5|26156.5|26168.5|26161.5|26148.5|26141.5|58
1656922200000|2022-07-04 08:10:00|26166|26159|26176|26169|26178.5|26171.5|26163.5|26156.5|38
1656922500000|2022-07-04 08:15:00|26178.5|26171.5|26178.5|26171.5|26178.5|26171.5|26168.5|26161.5|25
1656922800000|2022-07-04 08:20:00|26176|26169|26168.5|26161.5|26178.5|26171.5|26158.5|26151.5|23
1656923100000|2022-07-04 08:25:00|26166|26159|26181|26174|26183.5|26176.5|26163.5|26156.5|47
1656923400000|2022-07-04 08:30:00|26178.5|26171.5|26173.5|26166.5|26183.5|26176.5|26163.5|26156.5|23
1656923700000|2022-07-04 08:35:00|26171|26164|26161|26154|26173.5|26166.5|26158.5|26151.5|35
1656924000000|2022-07-04 08:40:00|26158.5|26151.5|26153.5|26146.5|26163.5|26156.5|26151|26144|29
1656924300000|2022-07-04 08:45:00|26148.5|26141.5|26158.5|26151.5|26168.5|26161.5|26143.5|26136.5|40
1656924600000|2022-07-04 08:50:00|26161|26154|26158.5|26151.5|26163.5|26156.5|26151|26144|33
1656924900000|2022-07-04 08:55:00|26161|26154|26168.5|26161.5|26173.5|26166.5|26158.5|26151.5|13
1656925200000|2022-07-04 09:00:00|26171|26164|26173.5|26166.5|26178.5|26171.5|26168.5|26161.5|25
1656925500000|2022-07-04 09:05:00|26171|26164|26183.5|26176.5|26183.5|26176.5|26163.5|26156.5|43
1656925800000|2022-07-04 09:10:00|26186|26179|26203.5|26196.5|26208.5|26201.5|26178.5|26171.5|146
1656926100000|2022-07-04 09:15:00|26198.5|26191.5|26208.5|26201.5|26218.5|26211.5|26198.5|26191.5|136
1656926400000|2022-07-04 09:20:00|26211|26204|26208.5|26201.5|26213.5|26206.5|26198.5|26191.5|70
1656926700000|2022-07-04 09:25:00|26211|26204|26213.5|26206.5|26213.5|26206.5|26198.5|26191.5|44
1656927000000|2022-07-04 09:30:00|26208.5|26201.5|26243.5|26236.5|26258.5|26251.5|26203.5|26196.5|603
1656927300000|2022-07-04 09:35:00|26246|26239|26273.5|26266.5|26273.5|26266.5|26243.5|26236.5|271
1656927600000|2022-07-04 09:40:00|26271|26264|26273.5|26266.5|26283.5|26276.5|26263.5|26256.5|93
1656927900000|2022-07-04 09:45:00|26276|26269|26263.5|26256.5|26276|26269|26263.5|26256.5|118
1656928200000|2022-07-04 09:50:00|26266|26259|26288.5|26281.5|26293.5|26286.5|26263.5|26256.5|110
1656928500000|2022-07-04 09:55:00|26286|26279|26273.5|26266.5|26291|26284|26271|26264|72
1656928800000|2022-07-04 10:00:00|26276|26269|26258.5|26251.5|26278.5|26271.5|26248.5|26241.5|147
1656929100000|2022-07-04 10:05:00|26256|26249|26248.5|26241.5|26258.5|26251.5|26243.5|26236.5|33
1656929400000|2022-07-04 10:10:00|26243.5|26236.5|26248.5|26241.5|26253.5|26246.5|26238.5|26231.5|44
1656929700000|2022-07-04 10:15:00|26246|26239|26253.5|26246.5|26258.5|26251.5|26243.5|26236.5|70
1656930000000|2022-07-04 10:20:00|26248.5|26241.5|26253.5|26246.5|26258.5|26251.5|26243.5|26236.5|38
1656930300000|2022-07-04 10:25:00|26258.5|26251.5|26268.5|26261.5|26271|26264|26253.5|26246.5|91
1656930600000|2022-07-04 10:30:00|26271|26264|26258.5|26251.5|26273.5|26266.5|26258.5|26251.5|39
1656930900000|2022-07-04 10:35:00|26261|26254|26276|26269|26281|26274|26258.5|26251.5|34
1656931200000|2022-07-04 10:40:00|26278.5|26271.5|26278.5|26271.5|26278.5|26271.5|26271|26264|24
1656931500000|2022-07-04 10:45:00|26276|26269|26273.5|26266.5|26276|26269|26263.5|26256.5|25
1656931800000|2022-07-04 10:50:00|26268.5|26261.5|26268.5|26261.5|26278.5|26271.5|26268.5|26261.5|77
1656932100000|2022-07-04 10:55:00|26273.5|26266.5|26263.5|26256.5|26273.5|26266.5|26258.5|26251.5|128
1656932400000|2022-07-04 11:00:00|26261|26254|26273.5|26266.5|26278.5|26271.5|26258.5|26251.5|59
1656932700000|2022-07-04 11:05:00|26276|26269|26278.5|26271.5|26281|26274|26273.5|26266.5|28
1656933000000|2022-07-04 11:10:00|26276|26269|26268.5|26261.5|26278.5|26271.5|26263.5|26256.5|43
1656933300000|2022-07-04 11:15:00|26266|26259|26253.5|26246.5|26268.5|26261.5|26248.5|26241.5|31
1656933600000|2022-07-04 11:20:00|26248.5|26241.5|26246|26239|26256|26249|26243.5|26236.5|21
1656933900000|2022-07-04 11:25:00|26243.5|26236.5|26261|26254|26263.5|26256.5|26243.5|26236.5|20
1656934200000|2022-07-04 11:30:00|26258.5|26251.5|26263.5|26256.5|26266|26259|26258.5|26251.5|4
1656934500000|2022-07-04 11:35:00|26266|26259|26268.5|26261.5|26268.5|26261.5|26263.5|26256.5|7
1656934800000|2022-07-04 11:40:00|26273.5|26266.5|26278.5|26271.5|26283.5|26276.5|26273.5|26266.5|27
1656935100000|2022-07-04 11:45:00|26276|26269|26263.5|26256.5|26278.5|26271.5|26263.5|26256.5|15
1656935400000|2022-07-04 11:50:00|26268.5|26261.5|26253.5|26246.5|26268.5|26261.5|26248.5|26241.5|32
1656935700000|2022-07-04 11:55:00|26256|26249|26263.5|26256.5|26268.5|26261.5|26253.5|26246.5|37
1656936000000|2022-07-04 12:00:00|26261|26254|26266|26259|26268.5|26261.5|26258.5|26251.5|42
1656936300000|2022-07-04 12:05:00|26268.5|26261.5|26273.5|26266.5|26276|26269|26261|26254|72
1656936600000|2022-07-04 12:10:00|26268.5|26261.5|26263.5|26256.5|26268.5|26261.5|26253.5|26246.5|29
1656936900000|2022-07-04 12:15:00|26261|26254|26253.5|26246.5|26263.5|26256.5|26253.5|26246.5|27
1656937200000|2022-07-04 12:20:00|26256|26249|26261|26254|26261|26254|26253.5|26246.5|18
1656937500000|2022-07-04 12:25:00|26258.5|26251.5|26268.5|26261.5|26268.5|26261.5|26253.5|26246.5|23
1656937800000|2022-07-04 12:30:00|26266|26259|26271|26264|26273.5|26266.5|26258.5|26251.5|28
1656938100000|2022-07-04 12:35:00|26273.5|26266.5|26263.5|26256.5|26276|26269|26263.5|26256.5|16
1656938400000|2022-07-04 12:40:00|26266|26259|26273.5|26266.5|26273.5|26266.5|26266|26259|13
1656938700000|2022-07-04 12:45:00|26271|26264|26268.5|26261.5|26276|26269|26263.5|26256.5|30
1656939000000|2022-07-04 12:50:00|26271|26264|26273.5|26266.5|26278.5|26271.5|26268.5|26261.5|27
1656939300000|2022-07-04 12:55:00|26278.5|26271.5|26271|26264|26278.5|26271.5|26268.5|26261.5|22
1656939600000|2022-07-04 13:00:00|26273.5|26266.5|26278.5|26271.5|26278.5|26271.5|26268.5|26261.5|19
1656939900000|2022-07-04 13:05:00|26276|26269|26283.5|26276.5|26283.5|26276.5|26273.5|26266.5|14
1656940200000|2022-07-04 13:10:00|26278.5|26271.5|26288.5|26281.5|26288.5|26281.5|26276|26269|24
1656940500000|2022-07-04 13:15:00|26283.5|26276.5|26283.5|26276.5|26288.5|26281.5|26278.5|26271.5|38
1656940800000|2022-07-04 13:20:00|26278.5|26271.5|26281|26274|26283.5|26276.5|26273.5|26266.5|25
1656941100000|2022-07-04 13:25:00|26283.5|26276.5|26283.5|26276.5|26283.5|26276.5|26278.5|26271.5|27
1656941400000|2022-07-04 13:30:00|26281|26274|26263.5|26256.5|26283.5|26276.5|26258.5|26251.5|82
1656941700000|2022-07-04 13:35:00|26261|26254|26268.5|26261.5|26268.5|26261.5|26258.5|26251.5|36
1656942000000|2022-07-04 13:40:00|26271|26264|26258.5|26251.5|26271|26264|26253.5|26246.5|38
1656942300000|2022-07-04 13:45:00|26256|26249|26258.5|26251.5|26268.5|26261.5|26253.5|26246.5|18
1656942600000|2022-07-04 13:50:00|26256|26249|26253.5|26246.5|26258.5|26251.5|26248.5|26241.5|26
1656942900000|2022-07-04 13:55:00|26251|26244|26253.5|26246.5|26263.5|26256.5|26248.5|26241.5|39
1656943200000|2022-07-04 14:00:00|26238.5|26231.5|26248.5|26241.5|26258.5|26251.5|26238.5|26231.5|165
1656943500000|2022-07-04 14:05:00|26246|26239|26233.5|26226.5|26248.5|26241.5|26228.5|26221.5|37
1656943800000|2022-07-04 14:10:00|26228.5|26221.5|26216|26209|26238.5|26231.5|26213.5|26206.5|44
1656944100000|2022-07-04 14:15:00|26218.5|26211.5|26228.5|26221.5|26228.5|26221.5|26216|26209|144
1656944400000|2022-07-04 14:20:00|26223.5|26216.5|26223.5|26216.5|26228.5|26221.5|26218.5|26211.5|45
1656944700000|2022-07-04 14:25:00|26221|26214|26228.5|26221.5|26228.5|26221.5|26221|26214|31
1656945000000|2022-07-04 14:30:00|26226|26219|26223.5|26216.5|26228.5|26221.5|26213.5|26206.5|54
1656945300000|2022-07-04 14:35:00|26218.5|26211.5|26218.5|26211.5|26223.5|26216.5|26206|26199|130
1656945600000|2022-07-04 14:40:00|26221|26214|26228.5|26221.5|26228.5|26221.5|26213.5|26206.5|56
1656945900000|2022-07-04 14:45:00|26226|26219|26228.5|26221.5|26238.5|26231.5|26223.5|26216.5|56
1656946200000|2022-07-04 14:50:00|26233.5|26226.5|26243.5|26236.5|26243.5|26236.5|26228.5|26221.5|132
1656946500000|2022-07-04 14:55:00|26241|26234|26248.5|26241.5|26248.5|26241.5|26238.5|26231.5|59
1656946800000|2022-07-04 15:00:00|26253.5|26246.5|26258.5|26251.5|26263.5|26256.5|26248.5|26241.5|87
1656947100000|2022-07-04 15:05:00|26256|26249|26258.5|26251.5|26263.5|26256.5|26253.5|26246.5|127
1656947400000|2022-07-04 15:10:00|26256|26249|26258.5|26251.5|26263.5|26256.5|26253.5|26246.5|30
1656947700000|2022-07-04 15:15:00|26261|26254|26263.5|26256.5|26268.5|26261.5|26261|26254|85
1656948000000|2022-07-04 15:20:00|26268.5|26261.5|26263.5|26256.5|26273.5|26266.5|26263.5|26256.5|58
1656948300000|2022-07-04 15:25:00|26266|26259|26258.5|26251.5|26268.5|26261.5|26253.5|26246.5|37
1656948600000|2022-07-04 15:30:00|26261|26254|26246|26239|26263.5|26256.5|26243.5|26236.5|58
1656948900000|2022-07-04 15:35:00|26248.5|26241.5|26238.5|26231.5|26248.5|26241.5|26233.5|26226.5|33
1656949200000|2022-07-04 15:40:00|26236|26229|26243.5|26236.5|26243.5|26236.5|26233.5|26226.5|23
1656949500000|2022-07-04 15:45:00|26241|26234|26238.5|26231.5|26243.5|26236.5|26238.5|26231.5|20
1656949800000|2022-07-04 15:50:00|26236|26229|26241|26234|26243.5|26236.5|26236|26229|33
1656950100000|2022-07-04 15:55:00|26243.5|26236.5|26238.5|26231.5|26243.5|26236.5|26233.5|26226.5|38
1656950400000|2022-07-04 16:00:00|26236|26229|26238.5|26231.5|26238.5|26231.5|26233.5|26226.5|9
1656950700000|2022-07-04 16:05:00|26241|26234|26253.5|26246.5|26253.5|26246.5|26238.5|26231.5|4
1656951000000|2022-07-04 16:10:00|26256|26249|26256|26249|26258.5|26251.5|26253.5|26246.5|82
1656951300000|2022-07-04 16:15:00|26253.5|26246.5|26256|26249|26258.5|26251.5|26253.5|26246.5|13
1656951600000|2022-07-04 16:20:00|26253.5|26246.5|26248.5|26241.5|26253.5|26246.5|26248.5|26241.5|6
1656951900000|2022-07-04 16:25:00|26251|26244|26268.5|26261.5|26268.5|26261.5|26248.5|26241.5|39
1656952200000|2022-07-04 16:30:00|26266|26259|26253.5|26246.5|26268.5|26261.5|26251|26244|9
1656952500000|2022-07-04 16:35:00|26256|26249|26258.5|26251.5|26258.5|26251.5|26253.5|26246.5|5
1656952800000|2022-07-04 16:40:00|26256|26249|26256|26249|26263.5|26256.5|26253.5|26246.5|10
1656953100000|2022-07-04 16:45:00|26253.5|26246.5|26263.5|26256.5|26263.5|26256.5|26253.5|26246.5|12
1656953400000|2022-07-04 16:50:00|26261|26254|26268.5|26261.5|26268.5|26261.5|26258.5|26251.5|15
1656953700000|2022-07-04 16:55:00|26266|26259|26270|26255|26272.5|26261.5|26261|26252.5|34
1656954000000|2022-07-04 17:00:00|26267.5|26252.5|26267.5|26252.5|26270|26255|26267.5|26252.5|4
1656954300000|2022-07-04 17:05:00|26270|26255|26267.5|26252.5|26270|26255|26267.5|26252.5|4
1656954600000|2022-07-04 17:10:00|26270|26255|26270|26255|26272.5|26257.5|26267.5|26252.5|1
1656954900000|2022-07-04 17:15:00|26267.5|26252.5|26270|26255|26270|26255|26265|26250|6
1656955200000|2022-07-04 17:20:00|26272.5|26257.5|26272.5|26257.5|26275|26260|26270|26255|3
1656955500000|2022-07-04 17:25:00|26270|26255|26270|26255|26272.5|26257.5|26270|26255|3
1656955800000|2022-07-04 17:30:00|26272.5|26257.5|26272.5|26257.5|26272.5|26257.5|26272.5|26257.5|0
1656956100000|2022-07-04 17:35:00|26277.5|26262.5|26275|26260|26277.5|26262.5|26270|26255|12
1656956700000|2022-07-04 17:45:00|26277.5|26262.5|26275|26260|26277.5|26262.5|26272.5|26257.5|0
1656957000000|2022-07-04 17:50:00|26277.5|26262.5|26275|26260|26277.5|26262.5|26275|26260|0
1656957300000|2022-07-04 17:55:00|26272.5|26257.5|26275|26260|26275|26260|26272.5|26257.5|0
1656957600000|2022-07-04 18:00:00|26272.5|26257.5|26275|26260|26275|26260|26272.5|26257.5|1
1656958200000|2022-07-04 18:10:00|26272.5|26257.5|26275|26260|26275|26260|26272.5|26257.5|0
1656958500000|2022-07-04 18:15:00|26272.5|26257.5|26270|26255|26272.5|26257.5|26270|26255|1
1656958800000|2022-07-04 18:20:00|26272.5|26257.5|26270|26255|26272.5|26257.5|26270|26255|0
1656959100000|2022-07-04 18:25:00|26272.5|26257.5|26272.5|26257.5|26272.5|26257.5|26270|26255|0
1656960900000|2022-07-04 18:55:00|26275|26260|26270|26255|26275|26260|26270|26255|0
1656961200000|2022-07-04 19:00:00|26272.5|26257.5|26272.5|26257.5|26272.5|26257.5|26272.5|26257.5|0
1656962100000|2022-07-04 19:15:00|26270|26255|26272.5|26257.5|26272.5|26257.5|26270|26255|1
1656963000000|2022-07-04 19:30:00|26270|26255|26270|26255|26272.5|26257.5|26270|26255|1
1656963600000|2022-07-04 19:40:00|26267.5|26252.5|26270|26255|26272.5|26257.5|26267.5|26252.5|10
1656963900000|2022-07-04 19:45:00|26267.5|26252.5|26267.5|26252.5|26272.5|26257.5|26267.5|26252.5|12
1656964200000|2022-07-04 19:50:00|26265|26250|26267.5|26252.5|26267.5|26252.5|26262.5|26247.5|11
1656964500000|2022-07-04 19:55:00|26265|26250|26267.5|26252.5|26267.5|26252.5|26265|26250|6
1656964800000|2022-07-04 20:00:00|26265|26250|26260|26245|26270|26255|26260|26245|24
1656965100000|2022-07-04 20:05:00|26262.5|26247.5|26260|26245|26262.5|26247.5|26257.5|26242.5|18
1656965400000|2022-07-04 20:10:00|26262.5|26247.5|26262.5|26247.5|26262.5|26247.5|26257.5|26242.5|3
1656965700000|2022-07-04 20:15:00|26260|26245|26260|26245|26260|26245|26257.5|26242.5|0
1656966000000|2022-07-04 20:20:00|26257.5|26242.5|26260|26245|26260|26245|26257.5|26242.5|0
1656966600000|2022-07-04 20:30:00|26257.5|26242.5|26260|26245|26262.5|26247.5|26257.5|26242.5|1
1656966900000|2022-07-04 20:35:00|26257.5|26242.5|26260|26245|26260|26245|26257.5|26242.5|1
1656967200000|2022-07-04 20:40:00|26257.5|26242.5|26260|26245|26260|26245|26257.5|26242.5|0
1656967500000|2022-07-04 20:45:00|26262.5|26247.5|26260|26245|26265|26250|26257.5|26242.5|18
1656967800000|2022-07-04 20:50:00|26262.5|26247.5|26260|26245|26265|26250|26255|26240|0
1656968100000|2022-07-04 20:55:00|26257.5|26242.5|26260|26245|26267.5|26252.5|26245|26230|14
1656968400000|2022-07-04 21:00:00|26257.5|26242.5|26277.5|26262.5|26287.5|26272.5|26252.5|26237.5|4
1656968700000|2022-07-04 21:05:00|26280|26265|26275|26260|26282.5|26267.5|26272.5|26257.5|5
1656969300000|2022-07-04 21:15:00|26282.5|26252.5|26281|26251|26282.5|26252.5|26281|26251|8181
1656969900000|2022-07-04 21:25:00|26280.3|26250.3|26279.6|26249.6|26280.3|26250.3|26279.5|26249.5|0
1656971100000|2022-07-04 21:45:00|26279.8|26249.8|26279.8|26249.8|26279.8|26249.8|26279.8|26249.8|0
1656971400000|2022-07-04 21:50:00|26280.1|26250.1|26280.1|26250.1|26280.1|26250.1|26280.1|26250.1|0
1656971700000|2022-07-04 21:55:00|26279.8|26249.8|26279.6|26249.6|26279.8|26249.8|26279.6|26249.6|0
1656972000000|2022-07-04 22:00:00|26283.4|26253.4|26310|26295|26315|26300|26273.8|26243.8|56
1656972300000|2022-07-04 22:05:00|26312.5|26297.5|26327.5|26312.5|26337.5|26322.5|26312.5|26297.5|50
1656972600000|2022-07-04 22:10:00|26325|26310|26342.5|26327.5|26342.5|26327.5|26325|26310|42
1656972900000|2022-07-04 22:15:00|26340|26325|26332.5|26317.5|26340|26325|26327.5|26312.5|8
1656973200000|2022-07-04 22:20:00|26337.5|26322.5|26340|26325|26340|26325|26337.5|26322.5|1
1656973500000|2022-07-04 22:25:00|26337.5|26322.5|26335|26320|26337.5|26322.5|26335|26320|0
1656973800000|2022-07-04 22:30:00|26337.5|26322.5|26350|26335|26352.5|26337.5|26337.5|26322.5|29
1656974100000|2022-07-04 22:35:00|26347.5|26332.5|26340|26325|26347.5|26332.5|26335|26320|2
1656974400000|2022-07-04 22:40:00|26337.5|26322.5|26360|26345|26360|26345|26332.5|26317.5|19
1656974700000|2022-07-04 22:45:00|26357.5|26342.5|26360|26345|26360|26345|26350|26335|4
1656975000000|2022-07-04 22:50:00|26357.5|26342.5|26360|26345|26362.5|26347.5|26355|26340|1
1656975300000|2022-07-04 22:55:00|26362.5|26347.5|26372.5|26357.5|26385|26370|26360|26345|43
1656975600000|2022-07-04 23:00:00|26375|26360|26395|26380|26395|26380|26372.5|26357.5|30
1656975900000|2022-07-04 23:05:00|26397.5|26382.5|26435|26420|26447.5|26432.5|26397.5|26382.5|191
1656976200000|2022-07-04 23:10:00|26437.5|26422.5|26437.5|26422.5|26445|26430|26425|26410|22
1656976500000|2022-07-04 23:15:00|26435|26420|26447.5|26432.5|26457.5|26442.5|26420|26405|45
1656976800000|2022-07-04 23:20:00|26450|26435|26440|26425|26452.5|26437.5|26437.5|26422.5|26
1656977100000|2022-07-04 23:25:00|26442.5|26427.5|26427.5|26412.5|26447.5|26432.5|26422.5|26407.5|56
1656977400000|2022-07-04 23:30:00|26430|26415|26401|26394|26438.5|26431.5|26398.5|26391.5|349
1656977700000|2022-07-04 23:35:00|26398.5|26391.5|26418.5|26411.5|26423.5|26416.5|26398.5|26391.5|117
1656978000000|2022-07-04 23:40:00|26421|26414|26423.5|26416.5|26443.5|26436.5|26416|26409|286
1656978300000|2022-07-04 23:45:00|26426|26419|26406|26399|26428.5|26421.5|26381|26374|562
1656978600000|2022-07-04 23:50:00|26408.5|26401.5|26448.5|26441.5|26468.5|26461.5|26398.5|26391.5|467
1656978900000|2022-07-04 23:55:00|26451|26444|26438.5|26431.5|26458.5|26451.5|26428.5|26421.5|277
1656979200000|2022-07-05 00:00:00|26433.5|26426.5|26388.5|26381.5|26433.5|26426.5|26351|26344|1166
1656979500000|2022-07-05 00:05:00|26386|26379|26428.5|26421.5|26493.5|26486.5|26383.5|26376.5|1074
1656979800000|2022-07-05 00:10:00|26431|26424|26493.5|26486.5|26538.5|26531.5|26428.5|26421.5|1289
1656980100000|2022-07-05 00:15:00|26498.5|26491.5|26488.5|26481.5|26523.5|26516.5|26478.5|26471.5|829
1656980400000|2022-07-05 00:20:00|26486|26479|26438.5|26431.5|26498.5|26491.5|26438.5|26431.5|472
1656980700000|2022-07-05 00:25:00|26441|26434|26443.5|26436.5|26468.5|26461.5|26423.5|26416.5|375
1656981000000|2022-07-05 00:30:00|26446|26439|26453.5|26446.5|26476|26469|26433.5|26426.5|438
1656981300000|2022-07-05 00:35:00|26456|26449|26443.5|26436.5|26458.5|26451.5|26423.5|26416.5|202
1656981600000|2022-07-05 00:40:00|26448.5|26441.5|26473.5|26466.5|26473.5|26466.5|26433.5|26426.5|136
1656981900000|2022-07-05 00:45:00|26476|26469|26493.5|26486.5|26511|26504|26468.5|26461.5|505
1656982200000|2022-07-05 00:50:00|26496|26489|26508.5|26501.5|26523.5|26516.5|26493.5|26486.5|548
1656982500000|2022-07-05 00:55:00|26513.5|26506.5|26493.5|26486.5|26513.5|26506.5|26478.5|26471.5|289
1656982800000|2022-07-05 01:00:00|26496|26489|26436|26429|26503.5|26496.5|26433.5|26426.5|485
1656983100000|2022-07-05 01:05:00|26433.5|26426.5|26403.5|26396.5|26463.5|26456.5|26403.5|26396.5|518
1656983400000|2022-07-05 01:10:00|26408.5|26401.5|26408.5|26401.5|26438.5|26431.5|26403.5|26396.5|412
1656983700000|2022-07-05 01:15:00|26413.5|26406.5|26433.5|26426.5|26448.5|26441.5|26401|26394|430
1656984000000|2022-07-05 01:20:00|26436|26429|26388.5|26381.5|26438.5|26431.5|26363.5|26356.5|464
1656984300000|2022-07-05 01:25:00|26383.5|26376.5|26398.5|26391.5|26406|26399|26383.5|26376.5|202
1656984600000|2022-07-05 01:30:00|26393.5|26386.5|26398.5|26391.5|26421|26414|26388.5|26381.5|361
1656984900000|2022-07-05 01:35:00|26403.5|26396.5|26433.5|26426.5|26443.5|26436.5|26391|26384|469
1656985200000|2022-07-05 01:40:00|26436|26429|26448.5|26441.5|26456|26449|26428.5|26421.5|279
1656985500000|2022-07-05 01:45:00|26443.5|26436.5|26418.5|26411.5|26463.5|26456.5|26413.5|26406.5|355
1656985800000|2022-07-05 01:50:00|26416|26409|26373.5|26366.5|26428.5|26421.5|26373.5|26366.5|287
1656986100000|2022-07-05 01:55:00|26376|26369|26413.5|26406.5|26426|26419|26368.5|26361.5|300
1656986400000|2022-07-05 02:00:00|26418.5|26411.5|26413.5|26406.5|26418.5|26411.5|26383.5|26376.5|170
1656986700000|2022-07-05 02:05:00|26411|26404|26393.5|26386.5|26411|26404|26388.5|26381.5|213
1656987000000|2022-07-05 02:10:00|26396|26389|26403.5|26396.5|26413.5|26406.5|26393.5|26386.5|96
1656987300000|2022-07-05 02:15:00|26401|26394|26393.5|26386.5|26408.5|26401.5|26393.5|26386.5|80
1656987600000|2022-07-05 02:20:00|26396|26389|26388.5|26381.5|26403.5|26396.5|26383.5|26376.5|139
1656987900000|2022-07-05 02:25:00|26383.5|26376.5|26366|26359|26388.5|26381.5|26353.5|26346.5|622
1656988200000|2022-07-05 02:30:00|26363.5|26356.5|26278.5|26271.5|26363.5|26356.5|26278.5|26271.5|706
1656988500000|2022-07-05 02:35:00|26281|26274|26298.5|26291.5|26308.5|26301.5|26281|26274|390
1656988800000|2022-07-05 02:40:00|26296|26289|26318.5|26311.5|26328.5|26321.5|26293.5|26286.5|204
1656989100000|2022-07-05 02:45:00|26313.5|26306.5|26293.5|26286.5|26333.5|26326.5|26288.5|26281.5|259
1656989400000|2022-07-05 02:50:00|26291|26284|26293.5|26286.5|26313.5|26306.5|26288.5|26281.5|103
1656989700000|2022-07-05 02:55:00|26291|26284|26273.5|26266.5|26293.5|26286.5|26258.5|26251.5|314
1656990000000|2022-07-05 03:00:00|26276|26269|26308.5|26301.5|26313.5|26306.5|26268.5|26261.5|126
1656990300000|2022-07-05 03:05:00|26303.5|26296.5|26303.5|26296.5|26308.5|26301.5|26283.5|26276.5|117
1656990600000|2022-07-05 03:10:00|26298.5|26291.5|26293.5|26286.5|26308.5|26301.5|26276|26269|105
1656990900000|2022-07-05 03:15:00|26288.5|26281.5|26308.5|26301.5|26318.5|26311.5|26283.5|26276.5|150
1656991200000|2022-07-05 03:20:00|26306|26299|26308.5|26301.5|26328.5|26321.5|26303.5|26296.5|157
1656991500000|2022-07-05 03:25:00|26306|26299|26313.5|26306.5|26323.5|26316.5|26303.5|26296.5|160
1656991800000|2022-07-05 03:30:00|26323.5|26316.5|26318.5|26311.5|26333.5|26326.5|26298.5|26291.5|345
1656992100000|2022-07-05 03:35:00|26316|26309|26323.5|26316.5|26353.5|26346.5|26311|26304|178
1656992400000|2022-07-05 03:40:00|26321|26314|26336|26329|26343.5|26336.5|26318.5|26311.5|144
1656992700000|2022-07-05 03:45:00|26333.5|26326.5|26343.5|26336.5|26343.5|26336.5|26323.5|26316.5|152
1656993000000|2022-07-05 03:50:00|26341|26334|26293.5|26286.5|26343.5|26336.5|26291|26284|237
1656993300000|2022-07-05 03:55:00|26291|26284|26298.5|26291.5|26308.5|26301.5|26291|26284|129
1656993600000|2022-07-05 04:00:00|26301|26294|26323.5|26316.5|26323.5|26316.5|26298.5|26291.5|203
1656993900000|2022-07-05 04:05:00|26321|26314|26318.5|26311.5|26328.5|26321.5|26303.5|26296.5|115
1656994200000|2022-07-05 04:10:00|26321|26314|26328.5|26321.5|26333.5|26326.5|26313.5|26306.5|142
1656994500000|2022-07-05 04:15:00|26331|26324|26328.5|26321.5|26338.5|26331.5|26316|26309|78
1656994800000|2022-07-05 04:20:00|26331|26324|26326|26319|26338.5|26331.5|26323.5|26316.5|89
1656995100000|2022-07-05 04:25:00|26328.5|26321.5|26348.5|26341.5|26353.5|26346.5|26326|26319|97
1656995400000|2022-07-05 04:30:00|26351|26344|26378.5|26371.5|26383.5|26376.5|26343.5|26336.5|353
1656995700000|2022-07-05 04:35:00|26373.5|26366.5|26358.5|26351.5|26383.5|26376.5|26358.5|26351.5|229
1656996000000|2022-07-05 04:40:00|26361|26354|26368.5|26361.5|26376|26369|26353.5|26346.5|106
1656996300000|2022-07-05 04:45:00|26371|26364|26363.5|26356.5|26383.5|26376.5|26363.5|26356.5|134
1656996600000|2022-07-05 04:50:00|26366|26359|26368.5|26361.5|26368.5|26361.5|26358.5|26351.5|93
1656996900000|2022-07-05 04:55:00|26373.5|26366.5|26383.5|26376.5|26388.5|26381.5|26373.5|26366.5|260
1656997200000|2022-07-05 05:00:00|26386|26379|26403.5|26396.5|26408.5|26401.5|26386|26379|411
1656997500000|2022-07-05 05:05:00|26406|26399|26423.5|26416.5|26423.5|26416.5|26393.5|26386.5|334
1656997800000|2022-07-05 05:10:00|26418.5|26411.5|26423.5|26416.5|26438.5|26431.5|26416|26409|227
1656998100000|2022-07-05 05:15:00|26426|26419|26413.5|26406.5|26428.5|26421.5|26408.5|26401.5|338
1656998400000|2022-07-05 05:20:00|26416|26409|26418.5|26411.5|26423.5|26416.5|26403.5|26396.5|241
1656998700000|2022-07-05 05:25:00|26421|26414|26426|26419|26428.5|26421.5|26408.5|26401.5|213
1656999000000|2022-07-05 05:30:00|26428.5|26421.5|26408.5|26401.5|26428.5|26421.5|26408.5|26401.5|283
1656999300000|2022-07-05 05:35:00|26413.5|26406.5|26403.5|26396.5|26423.5|26416.5|26403.5|26396.5|222
1656999600000|2022-07-05 05:40:00|26401|26394|26408.5|26401.5|26408.5|26401.5|26393.5|26386.5|385
1656999900000|2022-07-05 05:45:00|26413.5|26406.5|26418.5|26411.5|26423.5|26416.5|26403.5|26396.5|294
1657000200000|2022-07-05 05:50:00|26413.5|26406.5|26413.5|26406.5|26416|26409|26403.5|26396.5|229
1657000500000|2022-07-05 05:55:00|26408.5|26401.5|26411|26404|26423.5|26416.5|26403.5|26396.5|939
1657000800000|2022-07-05 06:00:00|26408.5|26401.5|26388.5|26381.5|26418.5|26411.5|26378.5|26371.5|2965
1657001100000|2022-07-05 06:05:00|26386|26379|26368.5|26361.5|26388.5|26381.5|26368.5|26361.5|848
1657001400000|2022-07-05 06:10:00|26366|26359|26373.5|26366.5|26378.5|26371.5|26358.5|26351.5|474
1657001700000|2022-07-05 06:15:00|26368.5|26361.5|26383.5|26376.5|26383.5|26376.5|26363.5|26356.5|359
1657002000000|2022-07-05 06:20:00|26378.5|26371.5|26366|26359|26383.5|26376.5|26366|26359|106
1657002300000|2022-07-05 06:25:00|26368.5|26361.5|26376|26369|26381|26374|26366|26359|132
1657002600000|2022-07-05 06:30:00|26378.5|26371.5|26386|26379|26393.5|26386.5|26373.5|26366.5|40
1657002900000|2022-07-05 06:35:00|26388.5|26381.5|26393.5|26386.5|26396|26389|26386|26379|19
1657003200000|2022-07-05 06:40:00|26396|26389|26408.5|26401.5|26411|26404|26393.5|26386.5|54
1657003500000|2022-07-05 06:45:00|26411|26404|26388.5|26381.5|26411|26404|26386|26379|48
1657003800000|2022-07-05 06:50:00|26386|26379|26383.5|26376.5|26388.5|26381.5|26378.5|26371.5|26
1657004100000|2022-07-05 06:55:00|26381|26374|26393.5|26386.5|26401|26394|26378.5|26371.5|34
1657004400000|2022-07-05 07:00:00|26396|26389|26373.5|26366.5|26398.5|26391.5|26363.5|26356.5|137
1657004700000|2022-07-05 07:05:00|26371|26364|26341|26334|26373.5|26366.5|26336|26329|277
1657005000000|2022-07-05 07:10:00|26338.5|26331.5|26338.5|26331.5|26351|26344|26313.5|26306.5|138
1657005300000|2022-07-05 07:15:00|26333.5|26326.5|26353.5|26346.5|26363.5|26356.5|26333.5|26326.5|103
1657005600000|2022-07-05 07:20:00|26356|26349|26348.5|26341.5|26373.5|26366.5|26341|26334|199
1657005900000|2022-07-05 07:25:00|26343.5|26336.5|26358.5|26351.5|26373.5|26366.5|26343.5|26336.5|270
1657006200000|2022-07-05 07:30:00|26353.5|26346.5|26358.5|26351.5|26368.5|26361.5|26343.5|26336.5|291
1657006500000|2022-07-05 07:35:00|26356|26349|26323.5|26316.5|26358.5|26351.5|26318.5|26311.5|80
1657006800000|2022-07-05 07:40:00|26328.5|26321.5|26333.5|26326.5|26343.5|26336.5|26323.5|26316.5|55
1657007100000|2022-07-05 07:45:00|26331|26324|26338.5|26331.5|26343.5|26336.5|26326|26319|82
1657007400000|2022-07-05 07:50:00|26336|26329|26321|26314|26338.5|26331.5|26308.5|26301.5|146
1657007700000|2022-07-05 07:55:00|26318.5|26311.5|26303.5|26296.5|26333.5|26326.5|26298.5|26291.5|151
1657008000000|2022-07-05 08:00:00|26298.5|26291.5|26313.5|26306.5|26323.5|26316.5|26298.5|26291.5|243
1657008300000|2022-07-05 08:05:00|26311|26304|26271|26264|26323.5|26316.5|26263.5|26256.5|136
1657008600000|2022-07-05 08:10:00|26273.5|26266.5|26251|26244|26273.5|26266.5|26243.5|26236.5|413
1657008900000|2022-07-05 08:15:00|26248.5|26241.5|26208.5|26201.5|26248.5|26241.5|26208.5|26201.5|440
1657009200000|2022-07-05 08:20:00|26211|26204|26188.5|26181.5|26218.5|26211.5|26178.5|26171.5|218
1657009500000|2022-07-05 08:25:00|26191|26184|26163.5|26156.5|26191|26184|26148.5|26141.5|262
1657009800000|2022-07-05 08:30:00|26161|26154|26168.5|26161.5|26183.5|26176.5|26146|26139|197
1657010100000|2022-07-05 08:35:00|26166|26159|26143.5|26136.5|26168.5|26161.5|26138.5|26131.5|121
1657010400000|2022-07-05 08:40:00|26148.5|26141.5|26143.5|26136.5|26158.5|26151.5|26123.5|26116.5|158
1657010700000|2022-07-05 08:45:00|26146|26139|26113.5|26106.5|26146|26139|26098.5|26091.5|430
1657011000000|2022-07-05 08:50:00|26111|26104|26108.5|26101.5|26126|26119|26101|26094|101
1657011300000|2022-07-05 08:55:00|26106|26099|26116|26109|26126|26119|26098.5|26091.5|192
1657011600000|2022-07-05 09:00:00|26118.5|26111.5|26138.5|26131.5|26143.5|26136.5|26108.5|26101.5|184
1657011900000|2022-07-05 09:05:00|26133.5|26126.5|26098.5|26091.5|26133.5|26126.5|26093.5|26086.5|148
1657012200000|2022-07-05 09:10:00|26096|26089|26123.5|26116.5|26128.5|26121.5|26086|26079|208
1657012500000|2022-07-05 09:15:00|26121|26114|26113.5|26106.5|26133.5|26126.5|26113.5|26106.5|86
1657012800000|2022-07-05 09:20:00|26116|26109|26113.5|26106.5|26118.5|26111.5|26103.5|26096.5|70
1657013100000|2022-07-05 09:25:00|26111|26104|26098.5|26091.5|26118.5|26111.5|26096|26089|128
1657013400000|2022-07-05 09:30:00|26101|26094|26083.5|26076.5|26103.5|26096.5|26068.5|26061.5|164
1657013700000|2022-07-05 09:35:00|26081|26074|26123.5|26116.5|26128.5|26121.5|26081|26074|208
1657014000000|2022-07-05 09:40:00|26126|26119|26133.5|26126.5|26133.5|26126.5|26118.5|26111.5|84
1657014300000|2022-07-05 09:45:00|26131|26124|26113.5|26106.5|26133.5|26126.5|26103.5|26096.5|98
1657014600000|2022-07-05 09:50:00|26116|26109|26123.5|26116.5|26126|26119|26108.5|26101.5|180
1657014900000|2022-07-05 09:55:00|26126|26119|26143.5|26136.5|26148.5|26141.5|26118.5|26111.5|114
1657015200000|2022-07-05 10:00:00|26138.5|26131.5|26143.5|26136.5|26143.5|26136.5|26131|26124|119
1657015500000|2022-07-05 10:05:00|26141|26134|26163.5|26156.5|26163.5|26156.5|26141|26134|56
1657015800000|2022-07-05 10:10:00|26161|26154|26178.5|26171.5|26188.5|26181.5|26158.5|26151.5|335
1657016100000|2022-07-05 10:15:00|26173.5|26166.5|26163.5|26156.5|26178.5|26171.5|26158.5|26151.5|75
1657016400000|2022-07-05 10:20:00|26166|26159|26163.5|26156.5|26168.5|26161.5|26158.5|26151.5|85
1657016700000|2022-07-05 10:25:00|26166|26159|26153.5|26146.5|26168.5|26161.5|26151|26144|42
1657017000000|2022-07-05 10:30:00|26156|26149|26173.5|26166.5|26173.5|26166.5|26156|26149|60
1657017300000|2022-07-05 10:35:00|26171|26164|26168.5|26161.5|26173.5|26166.5|26158.5|26151.5|84
1657017600000|2022-07-05 10:40:00|26166|26159|26163.5|26156.5|26168.5|26161.5|26158.5|26151.5|64
1657017900000|2022-07-05 10:45:00|26166|26159|26173.5|26166.5|26176|26169|26158.5|26151.5|44
1657018200000|2022-07-05 10:50:00|26178.5|26171.5|26193.5|26186.5|26198.5|26191.5|26173.5|26166.5|69
1657018500000|2022-07-05 10:55:00|26191|26184|26168.5|26161.5|26193.5|26186.5|26158.5|26151.5|88
1657018800000|2022-07-05 11:00:00|26173.5|26166.5|26168.5|26161.5|26178.5|26171.5|26158.5|26151.5|47
1657019100000|2022-07-05 11:05:00|26166|26159|26163.5|26156.5|26173.5|26166.5|26158.5|26151.5|40
1657019400000|2022-07-05 11:10:00|26168.5|26161.5|26158.5|26151.5|26176|26169|26158.5|26151.5|53
1657019700000|2022-07-05 11:15:00|26163.5|26156.5|26143.5|26136.5|26163.5|26156.5|26136|26129|131
1657020000000|2022-07-05 11:20:00|26148.5|26141.5|26148.5|26141.5|26153.5|26146.5|26138.5|26131.5|41
1657020300000|2022-07-05 11:25:00|26151|26144|26148.5|26141.5|26156|26149|26141|26134|62
1657020600000|2022-07-05 11:30:00|26151|26144|26128.5|26121.5|26153.5|26146.5|26128.5|26121.5|88
1657020900000|2022-07-05 11:35:00|26131|26124|26133.5|26126.5|26133.5|26126.5|26128.5|26121.5|42
1657021200000|2022-07-05 11:40:00|26136|26129|26113.5|26106.5|26141|26134|26108.5|26101.5|102
1657021500000|2022-07-05 11:45:00|26111|26104|26083.5|26076.5|26113.5|26106.5|26083.5|26076.5|322
1657021800000|2022-07-05 11:50:00|26081|26074|26068.5|26061.5|26093.5|26086.5|26063.5|26056.5|165
1657022100000|2022-07-05 11:55:00|26066|26059|26061|26054|26078.5|26071.5|26048.5|26041.5|267
1657022400000|2022-07-05 12:00:00|26063.5|26056.5|26023.5|26016.5|26066|26059|26023.5|26016.5|238
1657022700000|2022-07-05 12:05:00|26018.5|26011.5|25993.5|25986.5|26028.5|26021.5|25988.5|25981.5|656
1657023000000|2022-07-05 12:10:00|25996|25989|25983.5|25976.5|26013.5|26006.5|25981|25974|284
1657023300000|2022-07-05 12:15:00|25981|25974|25988.5|25981.5|26001|25994|25976|25969|249
1657023600000|2022-07-05 12:20:00|25986|25979|25983.5|25976.5|26001|25994|25963.5|25956.5|219
1657023900000|2022-07-05 12:25:00|25986|25979|26003.5|25996.5|26008.5|26001.5|25983.5|25976.5|141
1657024200000|2022-07-05 12:30:00|25998.5|25991.5|25996|25989|26003.5|25996.5|25978.5|25971.5|215
1657024500000|2022-07-05 12:35:00|25998.5|25991.5|26003.5|25996.5|26008.5|26001.5|25973.5|25966.5|380
1657024800000|2022-07-05 12:40:00|26006|25999|26013.5|26006.5|26018.5|26011.5|25993.5|25986.5|165
1657025100000|2022-07-05 12:45:00|26011|26004|26003.5|25996.5|26013.5|26006.5|25988.5|25981.5|116
1657025400000|2022-07-05 12:50:00|26001|25994|25988.5|25981.5|26003.5|25996.5|25978.5|25971.5|93
1657025700000|2022-07-05 12:55:00|25983.5|25976.5|25963.5|25956.5|25988.5|25981.5|25958.5|25951.5|149
1657026000000|2022-07-05 13:00:00|25968.5|25961.5|25973.5|25966.5|25978.5|25971.5|25953.5|25946.5|160
1657026300000|2022-07-05 13:05:00|25971|25964|25963.5|25956.5|25978.5|25971.5|25953.5|25946.5|148
1657026600000|2022-07-05 13:10:00|25966|25959|25973.5|25966.5|25973.5|25966.5|25948.5|25941.5|271
1657026900000|2022-07-05 13:15:00|25976|25969|25958.5|25951.5|25978.5|25971.5|25958.5|25951.5|182
1657027200000|2022-07-05 13:20:00|25963.5|25956.5|25968.5|25961.5|25973.5|25966.5|25956|25949|155
1657027500000|2022-07-05 13:25:00|25963.5|25956.5|25966|25959|25978.5|25971.5|25963.5|25956.5|142
1657027800000|2022-07-05 13:30:00|25973.5|25966.5|25943.5|25936.5|25986|25979|25918.5|25911.5|826
1657028100000|2022-07-05 13:35:00|25941|25934|25913.5|25906.5|25958.5|25951.5|25913.5|25906.5|397
1657028400000|2022-07-05 13:40:00|25918.5|25911.5|25928.5|25921.5|25958.5|25951.5|25913.5|25906.5|404
1657028700000|2022-07-05 13:45:00|25923.5|25916.5|25958.5|25951.5|25983.5|25976.5|25918.5|25911.5|786
1657029000000|2022-07-05 13:50:00|25963.5|25956.5|25948.5|25941.5|25968.5|25961.5|25938.5|25931.5|354
1657029300000|2022-07-05 13:55:00|25951|25944|25946|25939|25961|25954|25918.5|25911.5|331
1657029600000|2022-07-05 14:00:00|25943.5|25936.5|25933.5|25926.5|25983.5|25976.5|25918.5|25911.5|487
1657029900000|2022-07-05 14:05:00|25928.5|25921.5|25943.5|25936.5|25948.5|25941.5|25918.5|25911.5|302
1657030200000|2022-07-05 14:10:00|25941|25934|25993.5|25986.5|25998.5|25991.5|25933.5|25926.5|435
1657030500000|2022-07-05 14:15:00|25991|25984|25988.5|25981.5|25998.5|25991.5|25963.5|25956.5|374
1657030800000|2022-07-05 14:20:00|25986|25979|25998.5|25991.5|26008.5|26001.5|25981|25974|164
1657031100000|2022-07-05 14:25:00|25996|25989|25983.5|25976.5|25998.5|25991.5|25963.5|25956.5|166
1657031400000|2022-07-05 14:30:00|25981|25974|26008.5|26001.5|26013.5|26006.5|25971|25964|410
1657031700000|2022-07-05 14:35:00|26006|25999|26056|26049|26068.5|26061.5|26001|25994|589
1657032000000|2022-07-05 14:40:00|26053.5|26046.5|26013.5|26006.5|26068.5|26061.5|26013.5|26006.5|389
1657032300000|2022-07-05 14:45:00|26011|26004|26013.5|26006.5|26018.5|26011.5|25988.5|25981.5|250
1657032600000|2022-07-05 14:50:00|26016|26009|26001|25994|26016|26009|25991|25984|162
1657032900000|2022-07-05 14:55:00|25998.5|25991.5|25998.5|25991.5|26011|26004|25988.5|25981.5|131
1657033200000|2022-07-05 15:00:00|25993.5|25986.5|25973.5|25966.5|25996|25989|25958.5|25951.5|235
1657033500000|2022-07-05 15:05:00|25971|25964|25978.5|25971.5|25981|25974|25953.5|25946.5|259
1657033800000|2022-07-05 15:10:00|25973.5|25966.5|25968.5|25961.5|25978.5|25971.5|25953.5|25946.5|142
1657034100000|2022-07-05 15:15:00|25966|25959|25973.5|25966.5|25983.5|25976.5|25953.5|25946.5|202
1657034400000|2022-07-05 15:20:00|25976|25969|25963.5|25956.5|25988.5|25981.5|25953.5|25946.5|227
1657034700000|2022-07-05 15:25:00|25961|25954|25948.5|25941.5|25971|25964|25946|25939|226
1657035000000|2022-07-05 15:30:00|25953.5|25946.5|25961|25954|25983.5|25976.5|25943.5|25936.5|315
1657035300000|2022-07-05 15:35:00|25963.5|25956.5|25953.5|25946.5|25968.5|25961.5|25943.5|25936.5|282
1657035600000|2022-07-05 15:40:00|25956|25949|26008.5|26001.5|26008.5|26001.5|25956|25949|290
1657035900000|2022-07-05 15:45:00|26011|26004|26031|26024|26038.5|26031.5|26003.5|25996.5|263
1657036200000|2022-07-05 15:50:00|26028.5|26021.5|26048.5|26041.5|26051|26044|26023.5|26016.5|249
1657036500000|2022-07-05 15:55:00|26046|26039|26028.5|26021.5|26048.5|26041.5|26023.5|26016.5|192
1657036800000|2022-07-05 16:00:00|26023.5|26016.5|26021|26014|26048.5|26041.5|26013.5|26006.5|238
1657037100000|2022-07-05 16:05:00|26018.5|26011.5|26031|26024|26033.5|26026.5|26006|25999|516
1657037400000|2022-07-05 16:10:00|26033.5|26026.5|26018.5|26011.5|26043.5|26036.5|26008.5|26001.5|244
1657037700000|2022-07-05 16:15:00|26008.5|26001.5|26028.5|26021.5|26038.5|26031.5|26003.5|25996.5|194
1657038000000|2022-07-05 16:20:00|26026|26019|26058.5|26051.5|26061|26054|26018.5|26011.5|501
1657038300000|2022-07-05 16:25:00|26056|26049|26048.5|26041.5|26068.5|26061.5|26043.5|26036.5|182
1657038600000|2022-07-05 16:30:00|26051|26044|26043.5|26036.5|26063.5|26056.5|26036|26029|199
1657038900000|2022-07-05 16:35:00|26038.5|26031.5|26048.5|26041.5|26058.5|26051.5|26038.5|26031.5|74
1657039200000|2022-07-05 16:40:00|26051|26044|26028.5|26021.5|26053.5|26046.5|26018.5|26011.5|87
1657039500000|2022-07-05 16:45:00|26026|26019|26008.5|26001.5|26028.5|26021.5|25998.5|25991.5|136
1657039800000|2022-07-05 16:50:00|26006|25999|26013.5|26006.5|26018.5|26011.5|25993.5|25986.5|142
1657040100000|2022-07-05 16:55:00|26011|26004|25998.5|25991.5|26018.5|26011.5|25993.5|25986.5|99
1657040400000|2022-07-05 17:00:00|26003.5|25996.5|26028.5|26021.5|26031|26024|25993.5|25986.5|161
1657040700000|2022-07-05 17:05:00|26031|26024|26018.5|26011.5|26031|26024|25998.5|25991.5|52
1657041000000|2022-07-05 17:10:00|26021|26014|26033.5|26026.5|26033.5|26026.5|26018.5|26011.5|385
1657041300000|2022-07-05 17:15:00|26031|26024|26058.5|26051.5|26063.5|26056.5|26028.5|26021.5|176
1657041600000|2022-07-05 17:20:00|26056|26049|26068.5|26061.5|26078.5|26071.5|26048.5|26041.5|148
1657041900000|2022-07-05 17:25:00|26071|26064|26058.5|26051.5|26076|26069|26053.5|26046.5|117
1657042200000|2022-07-05 17:30:00|26053.5|26046.5|26078.5|26071.5|26078.5|26071.5|26046|26039|110
1657042500000|2022-07-05 17:35:00|26076|26069|26088.5|26081.5|26093.5|26086.5|26073.5|26066.5|127
1657042800000|2022-07-05 17:40:00|26091|26084|26073.5|26066.5|26093.5|26086.5|26071|26064|90
1657043100000|2022-07-05 17:45:00|26076|26069|26073.5|26066.5|26078.5|26071.5|26053.5|26046.5|219
1657043400000|2022-07-05 17:50:00|26068.5|26061.5|26068.5|26061.5|26073.5|26066.5|26063.5|26056.5|34
1657043700000|2022-07-05 17:55:00|26063.5|26056.5|26071|26064|26073.5|26066.5|26058.5|26051.5|39
1657044000000|2022-07-05 18:00:00|26073.5|26066.5|26088.5|26081.5|26088.5|26081.5|26061|26054|73
1657044300000|2022-07-05 18:05:00|26086|26079|26073.5|26066.5|26088.5|26081.5|26063.5|26056.5|45
1657044600000|2022-07-05 18:10:00|26076|26069|26078.5|26071.5|26083.5|26076.5|26068.5|26061.5|92
1657044900000|2022-07-05 18:15:00|26083.5|26076.5|26083.5|26076.5|26083.5|26076.5|26053.5|26046.5|109
1657045200000|2022-07-05 18:20:00|26078.5|26071.5|26093.5|26086.5|26098.5|26091.5|26068.5|26061.5|94
1657045500000|2022-07-05 18:25:00|26096|26089|26123.5|26116.5|26128.5|26121.5|26093.5|26086.5|243
1657045800000|2022-07-05 18:30:00|26126|26119|26148.5|26141.5|26148.5|26141.5|26123.5|26116.5|154
1657046100000|2022-07-05 18:35:00|26146|26139|26188.5|26181.5|26188.5|26181.5|26143.5|26136.5|210
1657046400000|2022-07-05 18:40:00|26183.5|26176.5|26158.5|26151.5|26188.5|26181.5|26158.5|26151.5|111
1657046700000|2022-07-05 18:45:00|26161|26154|26168.5|26161.5|26178.5|26171.5|26153.5|26146.5|98
1657047000000|2022-07-05 18:50:00|26173.5|26166.5|26168.5|26161.5|26173.5|26166.5|26161|26154|58
1657047300000|2022-07-05 18:55:00|26166|26159|26158.5|26151.5|26178.5|26171.5|26158.5|26151.5|101
1657047600000|2022-07-05 19:00:00|26156|26149|26148.5|26141.5|26163.5|26156.5|26118.5|26111.5|396
1657047900000|2022-07-05 19:05:00|26151|26144|26206|26199|26218.5|26211.5|26151|26144|695
1657048200000|2022-07-05 19:10:00|26203.5|26196.5|26193.5|26186.5|26208.5|26201.5|26178.5|26171.5|304
1657048500000|2022-07-05 19:15:00|26196|26189|26148.5|26141.5|26198.5|26191.5|26143.5|26136.5|238
1657048800000|2022-07-05 19:20:00|26146|26139|26201|26194|26208.5|26201.5|26146|26139|186
1657049100000|2022-07-05 19:25:00|26203.5|26196.5|26223.5|26216.5|26228.5|26221.5|26188.5|26181.5|371
1657049400000|2022-07-05 19:30:00|26221|26214|26216|26209|26228.5|26221.5|26188.5|26181.5|234
1657049700000|2022-07-05 19:35:00|26218.5|26211.5|26208.5|26201.5|26218.5|26211.5|26191|26184|148
1657050000000|2022-07-05 19:40:00|26206|26199|26208.5|26201.5|26213.5|26206.5|26198.5|26191.5|106
1657050300000|2022-07-05 19:45:00|26206|26199|26233.5|26226.5|26233.5|26226.5|26203.5|26196.5|134
1657050600000|2022-07-05 19:50:00|26228.5|26221.5|26233.5|26226.5|26238.5|26231.5|26213.5|26206.5|279
1657050900000|2022-07-05 19:55:00|26228.5|26221.5|26268.5|26261.5|26268.5|26261.5|26223.5|26216.5|527
1657051200000|2022-07-05 20:00:00|26263.5|26256.5|26248.5|26241.5|26266|26259|26238.5|26231.5|259
1657051500000|2022-07-05 20:05:00|26243.5|26236.5|26236|26229|26246|26239|26223.5|26216.5|105
1657051800000|2022-07-05 20:10:00|26233.5|26226.5|26236|26229|26238.5|26231.5|26233.5|26226.5|20
1657052100000|2022-07-05 20:15:00|26238.5|26231.5|26233.5|26226.5|26241|26234|26233.5|26226.5|29
1657052400000|2022-07-05 20:20:00|26236|26229|26236|26229|26238.5|26231.5|26233.5|26226.5|25
1657052700000|2022-07-05 20:25:00|26238.5|26231.5|26246|26239|26246|26239|26236|26229|11
1657053000000|2022-07-05 20:30:00|26248.5|26241.5|26248.5|26241.5|26251|26244|26246|26239|10
1657053300000|2022-07-05 20:35:00|26251|26244|26243.5|26236.5|26251|26244|26243.5|26236.5|10
1657053600000|2022-07-05 20:40:00|26246|26239|26246|26239|26248.5|26241.5|26243.5|26236.5|2
1657053900000|2022-07-05 20:45:00|26248.5|26241.5|26256|26249|26258.5|26251.5|26243.5|26236.5|28
1657054200000|2022-07-05 20:50:00|26258.5|26251.5|26243.5|26236.5|26258.5|26251.5|26243.5|26236.5|16
1657054500000|2022-07-05 20:55:00|26246|26239|26235|26220|26248.5|26241.5|26235|26220|16
1657054800000|2022-07-05 21:00:00|26237.5|26222.5|26222.5|26207.5|26237.5|26222.5|26222.5|26207.5|0
1657055100000|2022-07-05 21:05:00|26220|26205|26237.5|26222.5|26237.5|26222.5|26220|26205|3
1657055700000|2022-07-05 21:15:00|26244.8|26214.8|26245.2|26215.2|26245.3|26215.3|26243.2|26213.2|31179
1657056000000|2022-07-05 21:20:00|26244.7|26214.7|26243.6|26213.6|26244.7|26214.7|26242.5|26212.5|0
1657056300000|2022-07-05 21:25:00|26243.7|26213.7|26242.6|26212.6|26243.8|26213.8|26242.6|26212.6|0
1657056600000|2022-07-05 21:30:00|26242.4|26212.4|26241.6|26211.6|26242.4|26212.4|26241.6|26211.6|0
1657056900000|2022-07-05 21:35:00|26242.7|26212.7|26245.8|26215.8|26246.4|26216.4|26242.4|26212.4|0
1657057200000|2022-07-05 21:40:00|26244.4|26214.4|26242.3|26212.3|26245|26215|26242.3|26212.3|0
1657057500000|2022-07-05 21:45:00|26242.5|26212.5|26241.6|26211.6|26243.9|26213.9|26241.2|26211.2|0
1657057800000|2022-07-05 21:50:00|26241.2|26211.2|26244|26214|26244|26214|26241|26211|0
1657058100000|2022-07-05 21:55:00|26243.9|26213.9|26246.3|26216.3|26246.3|26216.3|26243.5|26213.5|0
1657058400000|2022-07-05 22:00:00|26259.6|26229.6|26265|26250|26268.2|26250|26244.9|26214.9|0
1657059000000|2022-07-05 22:10:00|26262.5|26247.5|26280|26265|26280|26265|26260|26245|7
1657059300000|2022-07-05 22:15:00|26282.5|26267.5|26280|26265|26282.5|26267.5|26272.5|26257.5|11
1657059600000|2022-07-05 22:20:00|26277.5|26262.5|26262.5|26247.5|26280|26265|26262.5|26247.5|5
1657059900000|2022-07-05 22:25:00|26260|26245|26252.5|26237.5|26265|26250|26247.5|26232.5|8
1657060200000|2022-07-05 22:30:00|26255|26240|26252.5|26237.5|26260|26245|26247.5|26232.5|0
1657060500000|2022-07-05 22:35:00|26255|26240|26250|26235|26255|26240|26247.5|26232.5|10
1657060800000|2022-07-05 22:40:00|26255|26240|26255|26240|26257.5|26242.5|26247.5|26232.5|101
1657061100000|2022-07-05 22:45:00|26252.5|26237.5|26252.5|26237.5|26255|26240|26247.5|26232.5|13
1657061400000|2022-07-05 22:50:00|26255|26240|26257.5|26242.5|26262.5|26247.5|26252.5|26237.5|14
1657061700000|2022-07-05 22:55:00|26262.5|26247.5|26262.5|26247.5|26262.5|26247.5|26262.5|26247.5|3
1657062000000|2022-07-05 23:00:00|26260|26245|26262.5|26247.5|26262.5|26247.5|26257.5|26242.5|9
1657062300000|2022-07-05 23:05:00|26265|26250|26252.5|26237.5|26265|26250|26252.5|26237.5|10
1657062600000|2022-07-05 23:10:00|26247.5|26232.5|26247.5|26232.5|26252.5|26237.5|26247.5|26232.5|8
1657062900000|2022-07-05 23:15:00|26242.5|26227.5|26232.5|26217.5|26242.5|26227.5|26232.5|26217.5|27
1657063200000|2022-07-05 23:20:00|26235|26220|26235|26220|26237.5|26222.5|26232.5|26217.5|4
1657063500000|2022-07-05 23:25:00|26232.5|26217.5|26210|26195|26232.5|26217.5|26210|26195|76
1657063800000|2022-07-05 23:30:00|26212.5|26197.5|26153.5|26146.5|26212.5|26197.5|26128.5|26121.5|25518
1657064100000|2022-07-05 23:35:00|26151|26144|26168.5|26161.5|26168.5|26161.5|26138.5|26131.5|158
1657064400000|2022-07-05 23:40:00|26166|26159|26133.5|26126.5|26188.5|26181.5|26133.5|26126.5|313
1657064700000|2022-07-05 23:45:00|26128.5|26121.5|26123.5|26116.5|26143.5|26136.5|26113.5|26106.5|349
1657065000000|2022-07-05 23:50:00|26118.5|26111.5|26081|26074|26136|26129|26078.5|26071.5|436
1657065300000|2022-07-05 23:55:00|26083.5|26076.5|26108.5|26101.5|26108.5|26101.5|26058.5|26051.5|478
1657065600000|2022-07-06 00:00:00|26131|26124|26148.5|26141.5|26201|26194|26116|26109|1622
1657065900000|2022-07-06 00:05:00|26151|26144|26218.5|26211.5|26226|26219|26151|26144|984
1657066200000|2022-07-06 00:10:00|26221|26214|26216|26209|26263.5|26256.5|26191|26184|904
1657066500000|2022-07-06 00:15:00|26213.5|26206.5|26208.5|26201.5|26228.5|26221.5|26198.5|26191.5|590
1657066800000|2022-07-06 00:20:00|26211|26204|26153.5|26146.5|26211|26204|26148.5|26141.5|444
1657067100000|2022-07-06 00:25:00|26156|26149|26163.5|26156.5|26188.5|26181.5|26148.5|26141.5|301
1657067400000|2022-07-06 00:30:00|26168.5|26161.5|26158.5|26151.5|26176|26169|26153.5|26146.5|299
1657067700000|2022-07-06 00:35:00|26163.5|26156.5|26143.5|26136.5|26178.5|26171.5|26123.5|26116.5|419
1657068000000|2022-07-06 00:40:00|26138.5|26131.5|26208.5|26201.5|26208.5|26201.5|26123.5|26116.5|430
1657068300000|2022-07-06 00:45:00|26206|26199|26243.5|26236.5|26248.5|26241.5|26203.5|26196.5|653
1657068600000|2022-07-06 00:50:00|26248.5|26241.5|26238.5|26231.5|26258.5|26251.5|26233.5|26226.5|462
1657068900000|2022-07-06 00:55:00|26243.5|26236.5|26238.5|26231.5|26248.5|26241.5|26228.5|26221.5|339
1657069200000|2022-07-06 01:00:00|26243.5|26236.5|26253.5|26246.5|26253.5|26246.5|26236|26229|250
1657069500000|2022-07-06 01:05:00|26256|26249|26288.5|26281.5|26293.5|26286.5|26253.5|26246.5|756
1657069800000|2022-07-06 01:10:00|26283.5|26276.5|26253.5|26246.5|26293.5|26286.5|26243.5|26236.5|569
1657070100000|2022-07-06 01:15:00|26251|26244|26193.5|26186.5|26251|26244|26186|26179|526
1657070400000|2022-07-06 01:20:00|26191|26184|26183.5|26176.5|26228.5|26221.5|26173.5|26166.5|380
1657070700000|2022-07-06 01:25:00|26188.5|26181.5|26143.5|26136.5|26193.5|26186.5|26128.5|26121.5|561
1657071000000|2022-07-06 01:30:00|26148.5|26141.5|26153.5|26146.5|26173.5|26166.5|26138.5|26131.5|429
1657071300000|2022-07-06 01:35:00|26151|26144|26103.5|26096.5|26168.5|26161.5|26098.5|26091.5|540
1657071600000|2022-07-06 01:40:00|26098.5|26091.5|26056|26049|26108.5|26101.5|26038.5|26031.5|1041
1657071900000|2022-07-06 01:45:00|26053.5|26046.5|26083.5|26076.5|26091|26084|26038.5|26031.5|519
1657072200000|2022-07-06 01:50:00|26081|26074|26108.5|26101.5|26113.5|26106.5|26071|26064|328
1657072500000|2022-07-06 01:55:00|26111|26104|26078.5|26071.5|26113.5|26106.5|26078.5|26071.5|308
1657072800000|2022-07-06 02:00:00|26081|26074|26098.5|26091.5|26121|26114|26078.5|26071.5|415
1657073100000|2022-07-06 02:05:00|26093.5|26086.5|26091|26084|26108.5|26101.5|26078.5|26071.5|280
1657073400000|2022-07-06 02:10:00|26093.5|26086.5|26088.5|26081.5|26103.5|26096.5|26078.5|26071.5|182
1657073700000|2022-07-06 02:15:00|26086|26079|26058.5|26051.5|26101|26094|26053.5|26046.5|194
1657074000000|2022-07-06 02:20:00|26061|26054|26063.5|26056.5|26068.5|26061.5|26048.5|26041.5|200
1657074300000|2022-07-06 02:25:00|26068.5|26061.5|26078.5|26071.5|26083.5|26076.5|26063.5|26056.5|185
1657074600000|2022-07-06 02:30:00|26076|26069|26078.5|26071.5|26096|26089|26073.5|26066.5|119
1657074900000|2022-07-06 02:35:00|26081|26074|26081|26074|26093.5|26086.5|26073.5|26066.5|100
1657075200000|2022-07-06 02:40:00|26078.5|26071.5|26073.5|26066.5|26083.5|26076.5|26058.5|26051.5|115
1657075500000|2022-07-06 02:45:00|26071|26064|26058.5|26051.5|26088.5|26081.5|26053.5|26046.5|154
1657075800000|2022-07-06 02:50:00|26056|26049|26053.5|26046.5|26063.5|26056.5|26048.5|26041.5|148
1657076100000|2022-07-06 02:55:00|26056|26049|26063.5|26056.5|26068.5|26061.5|26048.5|26041.5|92
1657076400000|2022-07-06 03:00:00|26058.5|26051.5|26073.5|26066.5|26073.5|26066.5|26048.5|26041.5|128
1657076700000|2022-07-06 03:05:00|26076|26069|26093.5|26086.5|26096|26089|26068.5|26061.5|150
1657077000000|2022-07-06 03:10:00|26096|26089|26088.5|26081.5|26098.5|26091.5|26073.5|26066.5|169
1657077300000|2022-07-06 03:15:00|26086|26079|26101|26094|26113.5|26106.5|26083.5|26076.5|164
1657077600000|2022-07-06 03:20:00|26098.5|26091.5|26093.5|26086.5|26103.5|26096.5|26073.5|26066.5|281
1657077900000|2022-07-06 03:25:00|26091|26084|26088.5|26081.5|26093.5|26086.5|26073.5|26066.5|85
1657078200000|2022-07-06 03:30:00|26083.5|26076.5|26108.5|26101.5|26108.5|26101.5|26078.5|26071.5|173
1657078500000|2022-07-06 03:35:00|26106|26099|26116|26109|26123.5|26116.5|26093.5|26086.5|264
1657078800000|2022-07-06 03:40:00|26118.5|26111.5|26138.5|26131.5|26146|26139|26108.5|26101.5|236
1657079100000|2022-07-06 03:45:00|26141|26134|26138.5|26131.5|26143.5|26136.5|26133.5|26126.5|109
1657079400000|2022-07-06 03:50:00|26143.5|26136.5|26123.5|26116.5|26143.5|26136.5|26123.5|26116.5|268
1657079700000|2022-07-06 03:55:00|26121|26114|26126|26119|26131|26124|26113.5|26106.5|240
1657080000000|2022-07-06 04:00:00|26123.5|26116.5|26113.5|26106.5|26128.5|26121.5|26103.5|26096.5|243
1657080300000|2022-07-06 04:05:00|26111|26104|26116|26109|26123.5|26116.5|26108.5|26101.5|162
1657080600000|2022-07-06 04:10:00|26113.5|26106.5|26103.5|26096.5|26123.5|26116.5|26101|26094|221
1657080900000|2022-07-06 04:15:00|26106|26099|26116|26109|26118.5|26111.5|26103.5|26096.5|205
1657081200000|2022-07-06 04:20:00|26118.5|26111.5|26138.5|26131.5|26143.5|26136.5|26116|26109|373
1657081500000|2022-07-06 04:25:00|26143.5|26136.5|26123.5|26116.5|26143.5|26136.5|26123.5|26116.5|232
1657081800000|2022-07-06 04:30:00|26126|26119|26103.5|26096.5|26128.5|26121.5|26093.5|26086.5|288
1657082100000|2022-07-06 04:35:00|26108.5|26101.5|26123.5|26116.5|26126|26119|26103.5|26096.5|276
1657082400000|2022-07-06 04:40:00|26126|26119|26128.5|26121.5|26133.5|26126.5|26123.5|26116.5|186
1657082700000|2022-07-06 04:45:00|26131|26124|26128.5|26121.5|26133.5|26126.5|26118.5|26111.5|264
1657083000000|2022-07-06 04:50:00|26123.5|26116.5|26123.5|26116.5|26128.5|26121.5|26118.5|26111.5|283
1657083300000|2022-07-06 04:55:00|26118.5|26111.5|26138.5|26131.5|26138.5|26131.5|26118.5|26111.5|216
1657083600000|2022-07-06 05:00:00|26136|26129|26103.5|26096.5|26136|26129|26098.5|26091.5|444
1657083900000|2022-07-06 05:05:00|26098.5|26091.5|26118.5|26111.5|26128.5|26121.5|26098.5|26091.5|348
1657084200000|2022-07-06 05:10:00|26121|26114|26143.5|26136.5|26148.5|26141.5|26121|26114|298
1657084500000|2022-07-06 05:15:00|26138.5|26131.5|26143.5|26136.5|26148.5|26141.5|26128.5|26121.5|229
1657084800000|2022-07-06 05:20:00|26148.5|26141.5|26138.5|26131.5|26151|26144|26136|26129|268
1657085100000|2022-07-06 05:25:00|26141|26134|26143.5|26136.5|26143.5|26136.5|26128.5|26121.5|230
1657085400000|2022-07-06 05:30:00|26138.5|26131.5|26118.5|26111.5|26138.5|26131.5|26113.5|26106.5|310
1657085700000|2022-07-06 05:35:00|26123.5|26116.5|26103.5|26096.5|26123.5|26116.5|26098.5|26091.5|298
1657086000000|2022-07-06 05:40:00|26108.5|26101.5|26118.5|26111.5|26123.5|26116.5|26103.5|26096.5|265
1657086300000|2022-07-06 05:45:00|26116|26109|26138.5|26131.5|26143.5|26136.5|26116|26109|387
1657086600000|2022-07-06 05:50:00|26141|26134|26123.5|26116.5|26148.5|26141.5|26123.5|26116.5|519
1657086900000|2022-07-06 05:55:00|26118.5|26111.5|26098.5|26091.5|26123.5|26116.5|26098.5|26091.5|1224
1657087200000|2022-07-06 06:00:00|26103.5|26096.5|26028.5|26021.5|26108.5|26101.5|26028.5|26021.5|3006
1657087500000|2022-07-06 06:05:00|26023.5|26016.5|26028.5|26021.5|26048.5|26041.5|26013.5|26006.5|1186
1657087800000|2022-07-06 06:10:00|26031|26024|26028.5|26021.5|26038.5|26031.5|26013.5|26006.5|576
1657088100000|2022-07-06 06:15:00|26031|26024|26003.5|25996.5|26041|26034|25993.5|25986.5|1392
1657088400000|2022-07-06 06:20:00|25998.5|25991.5|26006|25999|26018.5|26011.5|25993.5|25986.5|452
1657088700000|2022-07-06 06:25:00|26003.5|25996.5|26006|25999|26013.5|26006.5|25993.5|25986.5|370
1657089000000|2022-07-06 06:30:00|26008.5|26001.5|26003.5|25996.5|26018.5|26011.5|25998.5|25991.5|337
1657089300000|2022-07-06 06:35:00|26001|25994|26003.5|25996.5|26013.5|26006.5|26001|25994|16
1657089600000|2022-07-06 06:40:00|26006|25999|26038.5|26031.5|26038.5|26031.5|26003.5|25996.5|88
1657089900000|2022-07-06 06:45:00|26033.5|26026.5|26026|26019|26033.5|26026.5|26018.5|26011.5|36
1657090200000|2022-07-06 06:50:00|26031|26024|26028.5|26021.5|26031|26024|26018.5|26011.5|121
1657090500000|2022-07-06 06:55:00|26031|26024|26068.5|26061.5|26073.5|26066.5|26031|26024|149
1657090800000|2022-07-06 07:00:00|26071|26064|26106|26099|26133.5|26126.5|26071|26064|314
1657091100000|2022-07-06 07:05:00|26103.5|26096.5|26093.5|26086.5|26131|26124|26083.5|26076.5|205
1657091400000|2022-07-06 07:10:00|26098.5|26091.5|26091|26084|26111|26104|26076|26069|279
1657091700000|2022-07-06 07:15:00|26088.5|26081.5|26123.5|26116.5|26123.5|26116.5|26088.5|26081.5|149
1657092000000|2022-07-06 07:20:00|26121|26114|26178.5|26171.5|26203.5|26196.5|26121|26114|454
1657092300000|2022-07-06 07:25:00|26183.5|26176.5|26178.5|26171.5|26218.5|26211.5|26178.5|26171.5|369
1657092600000|2022-07-06 07:30:00|26183.5|26176.5|26188.5|26181.5|26213.5|26206.5|26183.5|26176.5|386
1657092900000|2022-07-06 07:35:00|26193.5|26186.5|26201|26194|26216|26209|26186|26179|165
1657093200000|2022-07-06 07:40:00|26203.5|26196.5|26208.5|26201.5|26218.5|26211.5|26193.5|26186.5|275
1657093500000|2022-07-06 07:45:00|26211|26204|26183.5|26176.5|26213.5|26206.5|26173.5|26166.5|215
1657093800000|2022-07-06 07:50:00|26186|26179|26173.5|26166.5|26198.5|26191.5|26168.5|26161.5|131
1657094100000|2022-07-06 07:55:00|26171|26164|26163.5|26156.5|26181|26174|26158.5|26151.5|147
1657094400000|2022-07-06 08:00:00|26168.5|26161.5|26138.5|26131.5|26178.5|26171.5|26133.5|26126.5|167
1657094700000|2022-07-06 08:05:00|26133.5|26126.5|26173.5|26166.5|26178.5|26171.5|26128.5|26121.5|181
1657095000000|2022-07-06 08:10:00|26176|26169|26183.5|26176.5|26193.5|26186.5|26176|26169|143
1657095300000|2022-07-06 08:15:00|26186|26179|26148.5|26141.5|26186|26179|26146|26139|108
1657095600000|2022-07-06 08:20:00|26143.5|26136.5|26158.5|26151.5|26163.5|26156.5|26143.5|26136.5|76
1657095900000|2022-07-06 08:25:00|26156|26149|26123.5|26116.5|26158.5|26151.5|26123.5|26116.5|105
1657096200000|2022-07-06 08:30:00|26121|26114|26113.5|26106.5|26128.5|26121.5|26103.5|26096.5|285
1657096500000|2022-07-06 08:35:00|26111|26104|26113.5|26106.5|26128.5|26121.5|26103.5|26096.5|110
1657096800000|2022-07-06 08:40:00|26108.5|26101.5|26068.5|26061.5|26108.5|26101.5|26063.5|26056.5|233
1657097100000|2022-07-06 08:45:00|26066|26059|26068.5|26061.5|26083.5|26076.5|26063.5|26056.5|104
1657097400000|2022-07-06 08:50:00|26066|26059|26098.5|26091.5|26101|26094|26066|26059|181
1657097700000|2022-07-06 08:55:00|26101|26094|26078.5|26071.5|26103.5|26096.5|26073.5|26066.5|64
1657098000000|2022-07-06 09:00:00|26073.5|26066.5|26053.5|26046.5|26083.5|26076.5|26053.5|26046.5|85
1657098300000|2022-07-06 09:05:00|26051|26044|26068.5|26061.5|26068.5|26061.5|26043.5|26036.5|88
1657098600000|2022-07-06 09:10:00|26071|26064|26058.5|26051.5|26078.5|26071.5|26048.5|26041.5|132
1657098900000|2022-07-06 09:15:00|26056|26049|26083.5|26076.5|26088.5|26081.5|26043.5|26036.5|147
1657099200000|2022-07-06 09:20:00|26086|26079|26098.5|26091.5|26103.5|26096.5|26083.5|26076.5|136
1657099500000|2022-07-06 09:25:00|26101|26094|26116|26109|26118.5|26111.5|26098.5|26091.5|196
1657099800000|2022-07-06 09:30:00|26118.5|26111.5|26098.5|26091.5|26118.5|26111.5|26093.5|26086.5|102
1657100100000|2022-07-06 09:35:00|26101|26094|26088.5|26081.5|26101|26094|26083.5|26076.5|39
1657100400000|2022-07-06 09:40:00|26091|26084|26113.5|26106.5|26113.5|26106.5|26088.5|26081.5|46
1657100700000|2022-07-06 09:45:00|26111|26104|26113.5|26106.5|26118.5|26111.5|26093.5|26086.5|45
1657101000000|2022-07-06 09:50:00|26108.5|26101.5|26133.5|26126.5|26138.5|26131.5|26108.5|26101.5|116
1657101300000|2022-07-06 09:55:00|26131|26124|26128.5|26121.5|26143.5|26136.5|26126|26119|46
1657101600000|2022-07-06 10:00:00|26131|26124|26131|26124|26143.5|26136.5|26128.5|26121.5|107
1657101900000|2022-07-06 10:05:00|26133.5|26126.5|26146|26139|26158.5|26151.5|26133.5|26126.5|147
1657102200000|2022-07-06 10:10:00|26148.5|26141.5|26128.5|26121.5|26148.5|26141.5|26126|26119|131
1657102500000|2022-07-06 10:15:00|26131|26124|26128.5|26121.5|26133.5|26126.5|26123.5|26116.5|74
1657102800000|2022-07-06 10:20:00|26126|26119|26153.5|26146.5|26156|26149|26118.5|26111.5|57
1657103100000|2022-07-06 10:25:00|26158.5|26151.5|26153.5|26146.5|26158.5|26151.5|26143.5|26136.5|74
1657103400000|2022-07-06 10:30:00|26156|26149|26163.5|26156.5|26171|26164|26153.5|26146.5|51
1657103700000|2022-07-06 10:35:00|26166|26159|26163.5|26156.5|26173.5|26166.5|26153.5|26146.5|44
1657104000000|2022-07-06 10:40:00|26161|26154|26143.5|26136.5|26161|26154|26138.5|26131.5|41
1657104300000|2022-07-06 10:45:00|26146|26139|26133.5|26126.5|26148.5|26141.5|26133.5|26126.5|45
1657104600000|2022-07-06 10:50:00|26136|26129|26123.5|26116.5|26143.5|26136.5|26123.5|26116.5|42
1657104900000|2022-07-06 10:55:00|26126|26119|26143.5|26136.5|26143.5|26136.5|26123.5|26116.5|24
1657105200000|2022-07-06 11:00:00|26141|26134|26133.5|26126.5|26143.5|26136.5|26128.5|26121.5|58
1657105500000|2022-07-06 11:05:00|26138.5|26131.5|26126|26119|26138.5|26131.5|26118.5|26111.5|30
1657105800000|2022-07-06 11:10:00|26128.5|26121.5|26133.5|26126.5|26133.5|26126.5|26123.5|26116.5|46
1657106100000|2022-07-06 11:15:00|26136|26129|26138.5|26131.5|26138.5|26131.5|26128.5|26121.5|47
1657106400000|2022-07-06 11:20:00|26136|26129|26128.5|26121.5|26138.5|26131.5|26118.5|26111.5|44
1657106700000|2022-07-06 11:25:00|26126|26119|26123.5|26116.5|26133.5|26126.5|26118.5|26111.5|44
1657107000000|2022-07-06 11:30:00|26128.5|26121.5|26118.5|26111.5|26128.5|26121.5|26113.5|26106.5|65
1657107300000|2022-07-06 11:35:00|26121|26114|26128.5|26121.5|26128.5|26121.5|26116|26109|20
1657107600000|2022-07-06 11:40:00|26123.5|26116.5|26101|26094|26123.5|26116.5|26093.5|26086.5|158
1657107900000|2022-07-06 11:45:00|26098.5|26091.5|26088.5|26081.5|26101|26094|26083.5|26076.5|42
1657108200000|2022-07-06 11:50:00|26086|26079|26093.5|26086.5|26096|26089|26078.5|26071.5|49
1657108500000|2022-07-06 11:55:00|26091|26084|26098.5|26091.5|26103.5|26096.5|26088.5|26081.5|42
1657108800000|2022-07-06 12:00:00|26096|26089|26071|26064|26098.5|26091.5|26063.5|26056.5|139
1657109100000|2022-07-06 12:05:00|26073.5|26066.5|26086|26079|26093.5|26086.5|26068.5|26061.5|52
1657109400000|2022-07-06 12:10:00|26088.5|26081.5|26093.5|26086.5|26093.5|26086.5|26073.5|26066.5|49
1657109700000|2022-07-06 12:15:00|26091|26084|26103.5|26096.5|26103.5|26096.5|26088.5|26081.5|62
1657110000000|2022-07-06 12:20:00|26106|26099|26108.5|26101.5|26113.5|26106.5|26103.5|26096.5|35
1657110300000|2022-07-06 12:25:00|26103.5|26096.5|26098.5|26091.5|26113.5|26106.5|26093.5|26086.5|132
1657110600000|2022-07-06 12:30:00|26103.5|26096.5|26111|26104|26113.5|26106.5|26098.5|26091.5|39
1657110900000|2022-07-06 12:35:00|26108.5|26101.5|26138.5|26131.5|26146|26139|26108.5|26101.5|230
1657111200000|2022-07-06 12:40:00|26141|26134|26163.5|26156.5|26163.5|26156.5|26128.5|26121.5|107
1657111500000|2022-07-06 12:45:00|26161|26154|26173.5|26166.5|26178.5|26171.5|26158.5|26151.5|133
1657111800000|2022-07-06 12:50:00|26171|26164|26153.5|26146.5|26173.5|26166.5|26151|26144|111
1657112100000|2022-07-06 12:55:00|26151|26144|26148.5|26141.5|26156|26149|26138.5|26131.5|97
1657112400000|2022-07-06 13:00:00|26151|26144|26148.5|26141.5|26161|26154|26146|26139|49
1657112700000|2022-07-06 13:05:00|26146|26139|26156|26149|26158.5|26151.5|26143.5|26136.5|73
1657113000000|2022-07-06 13:10:00|26158.5|26151.5|26158.5|26151.5|26166|26159|26153.5|26146.5|98
1657113300000|2022-07-06 13:15:00|26161|26154|26143.5|26136.5|26163.5|26156.5|26141|26134|79
1657113600000|2022-07-06 13:20:00|26141|26134|26168.5|26161.5|26173.5|26166.5|26138.5|26131.5|131
1657113900000|2022-07-06 13:25:00|26166|26159|26166|26159|26168.5|26161.5|26148.5|26141.5|126
1657114200000|2022-07-06 13:30:00|26163.5|26156.5|26173.5|26166.5|26203.5|26196.5|26148.5|26141.5|566
1657114500000|2022-07-06 13:35:00|26178.5|26171.5|26138.5|26131.5|26183.5|26176.5|26133.5|26126.5|606
1657114800000|2022-07-06 13:40:00|26141|26134|26158.5|26151.5|26168.5|26161.5|26123.5|26116.5|407
1657115100000|2022-07-06 13:45:00|26161|26154|26128.5|26121.5|26168.5|26161.5|26118.5|26111.5|333
1657115400000|2022-07-06 13:50:00|26131|26124|26148.5|26141.5|26158.5|26151.5|26118.5|26111.5|304
1657115700000|2022-07-06 13:55:00|26151|26144|26166|26159|26178.5|26171.5|26138.5|26131.5|241
1657116000000|2022-07-06 14:00:00|26163.5|26156.5|26173.5|26166.5|26193.5|26186.5|26131|26124|491
1657116300000|2022-07-06 14:05:00|26171|26164|26251|26244|26258.5|26251.5|26168.5|26161.5|826
1657116600000|2022-07-06 14:10:00|26248.5|26241.5|26163.5|26156.5|26253.5|26246.5|26146|26139|371
1657116900000|2022-07-06 14:15:00|26166|26159|26158.5|26151.5|26181|26174|26153.5|26146.5|202
1657117200000|2022-07-06 14:20:00|26156|26149|26188.5|26181.5|26198.5|26191.5|26153.5|26146.5|198
1657117500000|2022-07-06 14:25:00|26186|26179|26203.5|26196.5|26213.5|26206.5|26178.5|26171.5|234
1657117800000|2022-07-06 14:30:00|26201|26194|26188.5|26181.5|26213.5|26206.5|26183.5|26176.5|237
1657118100000|2022-07-06 14:35:00|26191|26184|26193.5|26186.5|26203.5|26196.5|26176|26169|214
1657118400000|2022-07-06 14:40:00|26198.5|26191.5|26208.5|26201.5|26213.5|26206.5|26178.5|26171.5|165
1657118700000|2022-07-06 14:45:00|26213.5|26206.5|26168.5|26161.5|26218.5|26211.5|26168.5|26161.5|161
1657119000000|2022-07-06 14:50:00|26171|26164|26168.5|26161.5|26181|26174|26153.5|26146.5|148
1657119300000|2022-07-06 14:55:00|26171|26164|26176|26169|26188.5|26181.5|26151|26144|83
1657119600000|2022-07-06 15:00:00|26173.5|26166.5|26143.5|26136.5|26183.5|26176.5|26128.5|26121.5|410
1657119900000|2022-07-06 15:05:00|26141|26134|26148.5|26141.5|26166|26159|26138.5|26131.5|112
1657120200000|2022-07-06 15:10:00|26146|26139|26158.5|26151.5|26161|26154|26136|26129|141
1657120500000|2022-07-06 15:15:00|26156|26149|26181|26174|26183.5|26176.5|26153.5|26146.5|169
1657120800000|2022-07-06 15:20:00|26183.5|26176.5|26176|26169|26188.5|26181.5|26166|26159|100
1657121100000|2022-07-06 15:25:00|26173.5|26166.5|26151|26144|26173.5|26166.5|26143.5|26136.5|290
1657121400000|2022-07-06 15:30:00|26153.5|26146.5|26133.5|26126.5|26158.5|26151.5|26108.5|26101.5|347
1657121700000|2022-07-06 15:35:00|26136|26129|26133.5|26126.5|26143.5|26136.5|26128.5|26121.5|339
1657122000000|2022-07-06 15:40:00|26131|26124|26121|26114|26133.5|26126.5|26113.5|26106.5|133
1657122300000|2022-07-06 15:45:00|26118.5|26111.5|26133.5|26126.5|26138.5|26131.5|26113.5|26106.5|216
1657122600000|2022-07-06 15:50:00|26131|26124|26121|26114|26143.5|26136.5|26118.5|26111.5|160
1657122900000|2022-07-06 15:55:00|26118.5|26111.5|26133.5|26126.5|26143.5|26136.5|26118.5|26111.5|62
1657123200000|2022-07-06 16:00:00|26131|26124|26118.5|26111.5|26133.5|26126.5|26113.5|26106.5|121
1657123500000|2022-07-06 16:05:00|26121|26114|26118.5|26111.5|26138.5|26131.5|26113.5|26106.5|247
1657123800000|2022-07-06 16:10:00|26121|26114|26146|26139|26148.5|26141.5|26113.5|26106.5|168
1657124100000|2022-07-06 16:15:00|26148.5|26141.5|26138.5|26131.5|26148.5|26141.5|26133.5|26126.5|75
1657124400000|2022-07-06 16:20:00|26136|26129|26126|26119|26143.5|26136.5|26123.5|26116.5|43
1657124700000|2022-07-06 16:25:00|26128.5|26121.5|26143.5|26136.5|26148.5|26141.5|26123.5|26116.5|100
1657125000000|2022-07-06 16:30:00|26146|26139|26143.5|26136.5|26148.5|26141.5|26133.5|26126.5|60
1657125300000|2022-07-06 16:35:00|26146|26139|26151|26144|26163.5|26156.5|26143.5|26136.5|69
1657125600000|2022-07-06 16:40:00|26153.5|26146.5|26166|26159|26168.5|26161.5|26143.5|26136.5|59
1657125900000|2022-07-06 16:45:00|26163.5|26156.5|26158.5|26151.5|26168.5|26161.5|26153.5|26146.5|166
1657126200000|2022-07-06 16:50:00|26156|26149|26158.5|26151.5|26163.5|26156.5|26138.5|26131.5|127
1657126500000|2022-07-06 16:55:00|26156|26149|26163.5|26156.5|26168.5|26161.5|26148.5|26141.5|70
1657126800000|2022-07-06 17:00:00|26166|26159|26178.5|26171.5|26183.5|26176.5|26163.5|26156.5|158
1657127100000|2022-07-06 17:05:00|26181|26174|26193.5|26186.5|26198.5|26191.5|26178.5|26171.5|109
1657127400000|2022-07-06 17:10:00|26191|26184|26188.5|26181.5|26193.5|26186.5|26183.5|26176.5|76
1657127700000|2022-07-06 17:15:00|26191|26184|26188.5|26181.5|26193.5|26186.5|26181|26174|129
1657128000000|2022-07-06 17:20:00|26191|26184|26183.5|26176.5|26196|26189|26178.5|26171.5|33
1657128300000|2022-07-06 17:25:00|26188.5|26181.5|26181|26174|26188.5|26181.5|26173.5|26166.5|70
1657128600000|2022-07-06 17:30:00|26178.5|26171.5|26183.5|26176.5|26188.5|26181.5|26173.5|26166.5|43
1657128900000|2022-07-06 17:35:00|26181|26174|26191|26184|26193.5|26186.5|26181|26174|88
1657129200000|2022-07-06 17:40:00|26193.5|26186.5|26186|26179|26198.5|26191.5|26178.5|26171.5|70
1657129500000|2022-07-06 17:45:00|26188.5|26181.5|26191|26184|26198.5|26191.5|26183.5|26176.5|58
1657129800000|2022-07-06 17:50:00|26193.5|26186.5|26188.5|26181.5|26193.5|26186.5|26178.5|26171.5|99
1657130100000|2022-07-06 17:55:00|26186|26179|26186|26179|26198.5|26191.5|26183.5|26176.5|68
1657130400000|2022-07-06 18:00:00|26183.5|26176.5|26178.5|26171.5|26211|26204|26153.5|26146.5|340
1657130700000|2022-07-06 18:05:00|26183.5|26176.5|26203.5|26196.5|26243.5|26236.5|26181|26174|540
1657131000000|2022-07-06 18:10:00|26198.5|26191.5|26173.5|26166.5|26198.5|26191.5|26128.5|26121.5|427
1657131300000|2022-07-06 18:15:00|26168.5|26161.5|26153.5|26146.5|26173.5|26166.5|26146|26139|237
1657131600000|2022-07-06 18:20:00|26156|26149|26173.5|26166.5|26178.5|26171.5|26153.5|26146.5|81
1657131900000|2022-07-06 18:25:00|26168.5|26161.5|26236|26229|26238.5|26231.5|26143.5|26136.5|359
1657132200000|2022-07-06 18:30:00|26238.5|26231.5|26276|26269|26293.5|26286.5|26218.5|26211.5|661
1657132500000|2022-07-06 18:35:00|26278.5|26271.5|26266|26259|26288.5|26281.5|26243.5|26236.5|169
1657132800000|2022-07-06 18:40:00|26268.5|26261.5|26298.5|26291.5|26298.5|26291.5|26263.5|26256.5|539
1657133100000|2022-07-06 18:45:00|26303.5|26296.5|26281|26274|26316|26309|26278.5|26271.5|272
1657133400000|2022-07-06 18:50:00|26278.5|26271.5|26286|26279|26293.5|26286.5|26271|26264|77
1657133700000|2022-07-06 18:55:00|26288.5|26281.5|26298.5|26291.5|26303.5|26296.5|26278.5|26271.5|112
1657134000000|2022-07-06 19:00:00|26301|26294|26278.5|26271.5|26303.5|26296.5|26263.5|26256.5|118
1657134300000|2022-07-06 19:05:00|26273.5|26266.5|26286|26279|26286|26279|26268.5|26261.5|64
1657134600000|2022-07-06 19:10:00|26283.5|26276.5|26306|26299|26308.5|26301.5|26278.5|26271.5|124
1657134900000|2022-07-06 19:15:00|26303.5|26296.5|26301|26294|26313.5|26306.5|26288.5|26281.5|122
1657135200000|2022-07-06 19:20:00|26298.5|26291.5|26328.5|26321.5|26328.5|26321.5|26298.5|26291.5|262
1657135500000|2022-07-06 19:25:00|26326|26319|26316|26309|26328.5|26321.5|26303.5|26296.5|164
1657135800000|2022-07-06 19:30:00|26318.5|26311.5|26338.5|26331.5|26341|26334|26303.5|26296.5|138
1657136100000|2022-07-06 19:35:00|26343.5|26336.5|26308.5|26301.5|26348.5|26341.5|26306|26299|148
1657136400000|2022-07-06 19:40:00|26303.5|26296.5|26303.5|26296.5|26308.5|26301.5|26293.5|26286.5|117
1657136700000|2022-07-06 19:45:00|26301|26294|26283.5|26276.5|26303.5|26296.5|26273.5|26266.5|241
1657137000000|2022-07-06 19:50:00|26291|26284|26263.5|26256.5|26293.5|26286.5|26248.5|26241.5|533
1657137300000|2022-07-06 19:55:00|26258.5|26251.5|26281|26274|26288.5|26281.5|26258.5|26251.5|390
1657137600000|2022-07-06 20:00:00|26278.5|26271.5|26283.5|26276.5|26288.5|26281.5|26273.5|26266.5|109
1657137900000|2022-07-06 20:05:00|26286|26279|26288.5|26281.5|26293.5|26286.5|26283.5|26276.5|27
1657138200000|2022-07-06 20:10:00|26286|26279|26283.5|26276.5|26293.5|26286.5|26278.5|26271.5|12
1657138500000|2022-07-06 20:15:00|26281|26274|26276|26269|26281|26274|26273.5|26266.5|18
1657138800000|2022-07-06 20:20:00|26273.5|26266.5|26276|26269|26276|26269|26271|26264|22
1657139100000|2022-07-06 20:25:00|26278.5|26271.5|26273.5|26266.5|26278.5|26271.5|26273.5|26266.5|2
1657139400000|2022-07-06 20:30:00|26271|26264|26273.5|26266.5|26273.5|26266.5|26268.5|26261.5|2
1657139700000|2022-07-06 20:35:00|26276|26269|26271|26264|26278.5|26271.5|26268.5|26261.5|36
1657140000000|2022-07-06 20:40:00|26273.5|26266.5|26273.5|26266.5|26273.5|26266.5|26268.5|26261.5|12
1657140300000|2022-07-06 20:45:00|26276|26269|26273.5|26266.5|26283.5|26276.5|26271|26264|41
1657140600000|2022-07-06 20:50:00|26271|26264|26276|26269|26278.5|26271.5|26271|26264|16
1657140900000|2022-07-06 20:55:00|26278.5|26271.5|26282.5|26267.5|26283.5|26276.5|26273.5|26262.5|36
1657141200000|2022-07-06 21:00:00|26290|26275|26280|26265|26300|26285|26267.5|26252.5|0
1657141500000|2022-07-06 21:05:00|26282.5|26267.5|26277.5|26262.5|26282.5|26267.5|26277.5|26262.5|1
1657141800000|2022-07-06 21:10:00|26280|26265|26280|26265|26280|26265|26280|26265|0
1657142100000|2022-07-06 21:15:00|26285.5|26255.5|26287.2|26257.2|26289.3|26259.3|26285.2|26255.2|18008
1657142400000|2022-07-06 21:20:00|26287.1|26257.1|26284.1|26254.1|26287.4|26257.4|26284|26254|0
1657142700000|2022-07-06 21:25:00|26284|26254|26283.5|26253.5|26284|26254|26283.1|26253.1|0
1657143000000|2022-07-06 21:30:00|26283.1|26253.1|26282.9|26252.9|26283.5|26253.5|26282.7|26252.7|0
1657143300000|2022-07-06 21:35:00|26282.8|26252.8|26283.1|26253.1|26283.3|26253.3|26282.6|26252.6|0
1657143600000|2022-07-06 21:40:00|26282.9|26252.9|26282.7|26252.7|26283.2|26253.2|26282.7|26252.7|0
1657143900000|2022-07-06 21:45:00|26282.9|26252.9|26283.6|26253.6|26285|26255|26282.9|26252.9|0
1657144200000|2022-07-06 21:50:00|26284|26254|26285.7|26255.7|26285.7|26255.7|26283.6|26253.6|0
1657144500000|2022-07-06 21:55:00|26285.6|26255.6|26281.8|26251.8|26286.7|26256.7|26281.6|26251.6|0
1657144800000|2022-07-06 22:00:00|26284.3|26254.3|26300|26285|26305|26290|26279.6|26249.6|7
1657145100000|2022-07-06 22:05:00|26310|26295|26305|26290|26310|26295|26305|26290|6
1657145400000|2022-07-06 22:10:00|26302.5|26287.5|26290|26275|26302.5|26287.5|26287.5|26272.5|3
1657145700000|2022-07-06 22:15:00|26292.5|26277.5|26287.5|26272.5|26292.5|26277.5|26285|26270|5
1657146000000|2022-07-06 22:20:00|26290|26275|26300|26285|26302.5|26287.5|26290|26275|8
1657146300000|2022-07-06 22:25:00|26297.5|26282.5|26295|26280|26297.5|26282.5|26295|26280|0
1657146600000|2022-07-06 22:30:00|26292.5|26277.5|26290|26275|26297.5|26282.5|26290|26275|1
1657146900000|2022-07-06 22:35:00|26287.5|26272.5|26287.5|26272.5|26287.5|26272.5|26287.5|26272.5|0
1657147500000|2022-07-06 22:45:00|26285|26270|26285|26270|26285|26270|26285|26270|0
1657148100000|2022-07-06 22:55:00|26282.5|26267.5|26285|26270|26285|26270|26277.5|26262.5|4
1657148400000|2022-07-06 23:00:00|26287.5|26272.5|26292.5|26277.5|26292.5|26277.5|26285|26270|4
1657148700000|2022-07-06 23:05:00|26302.5|26287.5|26300|26285|26302.5|26287.5|26297.5|26282.5|12
1657149000000|2022-07-06 23:10:00|26302.5|26287.5|26310|26295|26312.5|26297.5|26302.5|26287.5|63
1657149300000|2022-07-06 23:15:00|26307.5|26292.5|26302.5|26287.5|26310|26295|26302.5|26287.5|24
1657149600000|2022-07-06 23:20:00|26300|26285|26295|26280|26300|26285|26292.5|26277.5|12
1657149900000|2022-07-06 23:25:00|26297.5|26282.5|26305|26290|26307.5|26292.5|26297.5|26282.5|11
1657150200000|2022-07-06 23:30:00|26307.5|26292.5|26293.5|26286.5|26307.5|26296.5|26278.5|26271.5|18181
1657150500000|2022-07-06 23:35:00|26288.5|26281.5|26258.5|26251.5|26291|26284|26253.5|26246.5|158
1657150800000|2022-07-06 23:40:00|26253.5|26246.5|26268.5|26261.5|26283.5|26276.5|26248.5|26241.5|273
1657151100000|2022-07-06 23:45:00|26273.5|26266.5|26303.5|26296.5|26328.5|26321.5|26263.5|26256.5|324
1657151400000|2022-07-06 23:50:00|26301|26294|26288.5|26281.5|26308.5|26301.5|26278.5|26271.5|259
1657151700000|2022-07-06 23:55:00|26293.5|26286.5|26278.5|26271.5|26308.5|26301.5|26276|26269|201
1657152000000|2022-07-07 00:00:00|26273.5|26266.5|26256|26249|26323.5|26316.5|26238.5|26231.5|1186
1657152300000|2022-07-07 00:05:00|26258.5|26251.5|26223.5|26216.5|26263.5|26256.5|26201|26194|773
1657152600000|2022-07-07 00:10:00|26221|26214|26218.5|26211.5|26236|26229|26203.5|26196.5|439
1657152900000|2022-07-07 00:15:00|26221|26214|26218.5|26211.5|26228.5|26221.5|26198.5|26191.5|426
1657153200000|2022-07-07 00:20:00|26221|26214|26243.5|26236.5|26253.5|26246.5|26213.5|26206.5|255
1657153500000|2022-07-07 00:25:00|26246|26239|26248.5|26241.5|26251|26244|26228.5|26221.5|201
1657153800000|2022-07-07 00:30:00|26251|26244|26223.5|26216.5|26281|26274|26218.5|26211.5|533
1657154100000|2022-07-07 00:35:00|26226|26219|26258.5|26251.5|26263.5|26256.5|26226|26219|332
1657154400000|2022-07-07 00:40:00|26263.5|26256.5|26263.5|26256.5|26288.5|26281.5|26258.5|26251.5|232
1657154700000|2022-07-07 00:45:00|26266|26259|26263.5|26256.5|26278.5|26271.5|26258.5|26251.5|175
1657155000000|2022-07-07 00:50:00|26258.5|26251.5|26238.5|26231.5|26268.5|26261.5|26231|26224|242
1657155300000|2022-07-07 00:55:00|26241|26234|26218.5|26211.5|26243.5|26236.5|26218.5|26211.5|170
1657155600000|2022-07-07 01:00:00|26221|26214|26186|26179|26221|26214|26138.5|26131.5|972
1657155900000|2022-07-07 01:05:00|26188.5|26181.5|26183.5|26176.5|26198.5|26191.5|26173.5|26166.5|520
1657156200000|2022-07-07 01:10:00|26186|26179|26183.5|26176.5|26191|26184|26163.5|26156.5|399
1657156500000|2022-07-07 01:15:00|26181|26174|26158.5|26151.5|26186|26179|26153.5|26146.5|408
1657156800000|2022-07-07 01:20:00|26163.5|26156.5|26178.5|26171.5|26178.5|26171.5|26143.5|26136.5|346
1657157100000|2022-07-07 01:25:00|26183.5|26176.5|26171|26164|26198.5|26191.5|26163.5|26156.5|330
1657157400000|2022-07-07 01:30:00|26173.5|26166.5|26173.5|26166.5|26191|26184|26148.5|26141.5|421
1657157700000|2022-07-07 01:35:00|26176|26169|26153.5|26146.5|26183.5|26176.5|26148.5|26141.5|413
1657158000000|2022-07-07 01:40:00|26148.5|26141.5|26143.5|26136.5|26163.5|26156.5|26123.5|26116.5|385
1657158300000|2022-07-07 01:45:00|26141|26134|26168.5|26161.5|26173.5|26166.5|26133.5|26126.5|325
1657158600000|2022-07-07 01:50:00|26171|26164|26218.5|26211.5|26223.5|26216.5|26168.5|26161.5|639
1657158900000|2022-07-07 01:55:00|26213.5|26206.5|26243.5|26236.5|26248.5|26241.5|26206|26199|489
1657159200000|2022-07-07 02:00:00|26248.5|26241.5|26288.5|26281.5|26308.5|26301.5|26248.5|26241.5|844
1657159500000|2022-07-07 02:05:00|26286|26279|26278.5|26271.5|26298.5|26291.5|26273.5|26266.5|447
1657159800000|2022-07-07 02:10:00|26281|26274|26278.5|26271.5|26283.5|26276.5|26263.5|26256.5|251
1657160100000|2022-07-07 02:15:00|26281|26274|26313.5|26306.5|26321|26314|26278.5|26271.5|420
1657160400000|2022-07-07 02:20:00|26311|26304|26323.5|26316.5|26336|26329|26308.5|26301.5|361
1657160700000|2022-07-07 02:25:00|26318.5|26311.5|26286|26279|26321|26314|26283.5|26276.5|399
1657161000000|2022-07-07 02:30:00|26283.5|26276.5|26318.5|26311.5|26323.5|26316.5|26283.5|26276.5|223
1657161300000|2022-07-07 02:35:00|26321|26314|26323.5|26316.5|26328.5|26321.5|26313.5|26306.5|132
1657161600000|2022-07-07 02:40:00|26321|26314|26393.5|26386.5|26403.5|26396.5|26318.5|26311.5|926
1657161900000|2022-07-07 02:45:00|26396|26389|26413.5|26406.5|26418.5|26411.5|26393.5|26386.5|510
1657162200000|2022-07-07 02:50:00|26416|26409|26428.5|26421.5|26458.5|26451.5|26413.5|26406.5|793
1657162500000|2022-07-07 02:55:00|26431|26424|26443.5|26436.5|26453.5|26446.5|26421|26414|277
1657162800000|2022-07-07 03:00:00|26446|26439|26443.5|26436.5|26448.5|26441.5|26426|26419|355
1657163100000|2022-07-07 03:05:00|26446|26439|26438.5|26431.5|26448.5|26441.5|26433.5|26426.5|245
1657163400000|2022-07-07 03:10:00|26441|26434|26473.5|26466.5|26491|26484|26433.5|26426.5|480
1657163700000|2022-07-07 03:15:00|26476|26469|26496|26489|26498.5|26491.5|26468.5|26461.5|411
1657164000000|2022-07-07 03:20:00|26498.5|26491.5|26493.5|26486.5|26498.5|26491.5|26483.5|26476.5|425
1657164300000|2022-07-07 03:25:00|26498.5|26491.5|26478.5|26471.5|26508.5|26501.5|26478.5|26471.5|467
1657164600000|2022-07-07 03:30:00|26481|26474|26458.5|26451.5|26503.5|26496.5|26443.5|26436.5|961
1657164900000|2022-07-07 03:35:00|26461|26454|26478.5|26471.5|26483.5|26476.5|26458.5|26451.5|393
1657165200000|2022-07-07 03:40:00|26473.5|26466.5|26473.5|26466.5|26483.5|26476.5|26468.5|26461.5|381
1657165500000|2022-07-07 03:45:00|26476|26469|26493.5|26486.5|26508.5|26501.5|26476|26469|407
1657165800000|2022-07-07 03:50:00|26496|26489|26483.5|26476.5|26498.5|26491.5|26481|26474|232
1657166100000|2022-07-07 03:55:00|26486|26479|26463.5|26456.5|26488.5|26481.5|26461|26454|351
1657166400000|2022-07-07 04:00:00|26466|26459|26473.5|26466.5|26483.5|26476.5|26463.5|26456.5|300
1657166700000|2022-07-07 04:05:00|26476|26469|26448.5|26441.5|26483.5|26476.5|26448.5|26441.5|290
1657167000000|2022-07-07 04:10:00|26451|26444|26448.5|26441.5|26458.5|26451.5|26443.5|26436.5|159
1657167300000|2022-07-07 04:15:00|26451|26444|26443.5|26436.5|26458.5|26451.5|26443.5|26436.5|193
1657167600000|2022-07-07 04:20:00|26438.5|26431.5|26423.5|26416.5|26441|26434|26403.5|26396.5|464
1657167900000|2022-07-07 04:25:00|26428.5|26421.5|26418.5|26411.5|26428.5|26421.5|26418.5|26411.5|228
1657168200000|2022-07-07 04:30:00|26416|26409|26408.5|26401.5|26423.5|26416.5|26403.5|26396.5|218
1657168500000|2022-07-07 04:35:00|26413.5|26406.5|26403.5|26396.5|26418.5|26411.5|26388.5|26381.5|239
1657168800000|2022-07-07 04:40:00|26406|26399|26413.5|26406.5|26413.5|26406.5|26403.5|26396.5|97
1657169100000|2022-07-07 04:45:00|26411|26404|26433.5|26426.5|26438.5|26431.5|26408.5|26401.5|254
1657169400000|2022-07-07 04:50:00|26436|26429|26438.5|26431.5|26446|26439|26433.5|26426.5|223
1657169700000|2022-07-07 04:55:00|26436|26429|26448.5|26441.5|26448.5|26441.5|26436|26429|102
1657170000000|2022-07-07 05:00:00|26451|26444|26448.5|26441.5|26456|26449|26438.5|26431.5|425
1657170300000|2022-07-07 05:05:00|26443.5|26436.5|26478.5|26471.5|26481|26474|26443.5|26436.5|463
1657170600000|2022-07-07 05:10:00|26483.5|26476.5|26513.5|26506.5|26513.5|26506.5|26476|26469|750
1657170900000|2022-07-07 05:15:00|26516|26509|26503.5|26496.5|26523.5|26516.5|26503.5|26496.5|550
1657171200000|2022-07-07 05:20:00|26506|26499|26488.5|26481.5|26513.5|26506.5|26488.5|26481.5|487
1657171500000|2022-07-07 05:25:00|26491|26484|26478.5|26471.5|26491|26484|26466|26459|355
1657171800000|2022-07-07 05:30:00|26483.5|26476.5|26428.5|26421.5|26483.5|26476.5|26423.5|26416.5|682
1657172100000|2022-07-07 05:35:00|26426|26419|26433.5|26426.5|26438.5|26431.5|26423.5|26416.5|367
1657172400000|2022-07-07 05:40:00|26431|26424|26423.5|26416.5|26433.5|26426.5|26418.5|26411.5|392
1657172700000|2022-07-07 05:45:00|26426|26419|26448.5|26441.5|26456|26449|26423.5|26416.5|544
1657173000000|2022-07-07 05:50:00|26443.5|26436.5|26458.5|26451.5|26458.5|26451.5|26443.5|26436.5|481
1657173300000|2022-07-07 05:55:00|26461|26454|26496|26489|26498.5|26491.5|26453.5|26446.5|1278
1657173600000|2022-07-07 06:00:00|26493.5|26486.5|26506|26499|26523.5|26516.5|26478.5|26471.5|2445
1657173900000|2022-07-07 06:05:00|26503.5|26496.5|26543.5|26536.5|26548.5|26541.5|26498.5|26491.5|1200
1657174200000|2022-07-07 06:10:00|26546|26539|26513.5|26506.5|26548.5|26541.5|26513.5|26506.5|680
1657174500000|2022-07-07 06:15:00|26518.5|26511.5|26538.5|26531.5|26538.5|26531.5|26503.5|26496.5|382
1657174800000|2022-07-07 06:20:00|26533.5|26526.5|26523.5|26516.5|26533.5|26526.5|26518.5|26511.5|217
1657175100000|2022-07-07 06:25:00|26526|26519|26518.5|26511.5|26528.5|26521.5|26513.5|26506.5|43
1657175400000|2022-07-07 06:30:00|26521|26514|26511|26504|26528.5|26521.5|26508.5|26501.5|65
1657175700000|2022-07-07 06:35:00|26508.5|26501.5|26498.5|26491.5|26511|26504|26493.5|26486.5|45
1657176000000|2022-07-07 06:40:00|26496|26489|26503.5|26496.5|26508.5|26501.5|26496|26489|20
1657176300000|2022-07-07 06:45:00|26508.5|26501.5|26506|26499|26513.5|26506.5|26498.5|26491.5|34
1657176600000|2022-07-07 06:50:00|26503.5|26496.5|26506|26499|26511|26504|26501|26494|76
1657176900000|2022-07-07 06:55:00|26503.5|26496.5|26491|26484|26513.5|26506.5|26488.5|26481.5|92
1657177200000|2022-07-07 07:00:00|26496|26489|26496|26489|26523.5|26516.5|26488.5|26481.5|169
1657177500000|2022-07-07 07:05:00|26498.5|26491.5|26518.5|26511.5|26523.5|26516.5|26493.5|26486.5|75
1657177800000|2022-07-07 07:10:00|26516|26509|26473.5|26466.5|26516|26509|26468.5|26461.5|471
1657178100000|2022-07-07 07:15:00|26471|26464|26458.5|26451.5|26478.5|26471.5|26438.5|26431.5|241
1657178400000|2022-07-07 07:20:00|26456|26449|26488.5|26481.5|26488.5|26481.5|26456|26449|242
1657178700000|2022-07-07 07:25:00|26486|26479|26483.5|26476.5|26493.5|26486.5|26478.5|26471.5|245
1657179000000|2022-07-07 07:30:00|26488.5|26481.5|26538.5|26531.5|26538.5|26531.5|26488.5|26481.5|500
1657179300000|2022-07-07 07:35:00|26536|26529|26513.5|26506.5|26543.5|26536.5|26511|26504|181
1657179600000|2022-07-07 07:40:00|26511|26504|26503.5|26496.5|26523.5|26516.5|26498.5|26491.5|158
1657179900000|2022-07-07 07:45:00|26501|26494|26523.5|26516.5|26523.5|26516.5|26498.5|26491.5|68
1657180200000|2022-07-07 07:50:00|26526|26519|26513.5|26506.5|26528.5|26521.5|26506|26499|74
1657180500000|2022-07-07 07:55:00|26516|26509|26531|26524|26533.5|26526.5|26513.5|26506.5|69
1657180800000|2022-07-07 08:00:00|26528.5|26521.5|26543.5|26536.5|26548.5|26541.5|26528.5|26521.5|84
1657181100000|2022-07-07 08:05:00|26546|26539|26583.5|26576.5|26588.5|26581.5|26543.5|26536.5|171
1657181400000|2022-07-07 08:10:00|26586|26579|26558.5|26551.5|26586|26579|26548.5|26541.5|112
1657181700000|2022-07-07 08:15:00|26556|26549|26546|26539|26558.5|26551.5|26543.5|26536.5|132
1657182000000|2022-07-07 08:20:00|26548.5|26541.5|26563.5|26556.5|26563.5|26556.5|26546|26539|52
1657182300000|2022-07-07 08:25:00|26568.5|26561.5|26573.5|26566.5|26573.5|26566.5|26558.5|26551.5|110
1657182600000|2022-07-07 08:30:00|26576|26569|26568.5|26561.5|26583.5|26576.5|26568.5|26561.5|101
1657182900000|2022-07-07 08:35:00|26571|26564|26546|26539|26581|26574|26538.5|26531.5|149
1657183200000|2022-07-07 08:40:00|26548.5|26541.5|26501|26494|26548.5|26541.5|26498.5|26491.5|365
1657183500000|2022-07-07 08:45:00|26498.5|26491.5|26493.5|26486.5|26508.5|26501.5|26493.5|26486.5|218
1657183800000|2022-07-07 08:50:00|26496|26489|26508.5|26501.5|26513.5|26506.5|26493.5|26486.5|153
1657184100000|2022-07-07 08:55:00|26506|26499|26523.5|26516.5|26558.5|26551.5|26488.5|26481.5|582
1657184400000|2022-07-07 09:00:00|26518.5|26511.5|26528.5|26521.5|26553.5|26546.5|26498.5|26491.5|488
1657184700000|2022-07-07 09:05:00|26526|26519|26528.5|26521.5|26538.5|26531.5|26513.5|26506.5|112
1657185000000|2022-07-07 09:10:00|26531|26524|26538.5|26531.5|26543.5|26536.5|26528.5|26521.5|135
1657185300000|2022-07-07 09:15:00|26543.5|26536.5|26578.5|26571.5|26581|26574|26538.5|26531.5|131
1657185600000|2022-07-07 09:20:00|26583.5|26576.5|26558.5|26551.5|26583.5|26576.5|26556|26549|124
1657185900000|2022-07-07 09:25:00|26563.5|26556.5|26548.5|26541.5|26566|26559|26543.5|26536.5|52
1657186200000|2022-07-07 09:30:00|26543.5|26536.5|26548.5|26541.5|26556|26549|26538.5|26531.5|48
1657186500000|2022-07-07 09:35:00|26551|26544|26553.5|26546.5|26563.5|26556.5|26543.5|26536.5|41
1657186800000|2022-07-07 09:40:00|26556|26549|26553.5|26546.5|26558.5|26551.5|26548.5|26541.5|59
1657187100000|2022-07-07 09:45:00|26551|26544|26548.5|26541.5|26553.5|26546.5|26538.5|26531.5|103
1657187400000|2022-07-07 09:50:00|26551|26544|26543.5|26536.5|26558.5|26551.5|26538.5|26531.5|59
1657187700000|2022-07-07 09:55:00|26546|26539|26541|26534|26548.5|26541.5|26538.5|26531.5|114
1657188000000|2022-07-07 10:00:00|26538.5|26531.5|26538.5|26531.5|26546|26539|26531|26524|58
1657188300000|2022-07-07 10:05:00|26536|26529|26523.5|26516.5|26541|26534|26521|26514|75
1657188600000|2022-07-07 10:10:00|26521|26514|26528.5|26521.5|26528.5|26521.5|26518.5|26511.5|43
1657188900000|2022-07-07 10:15:00|26533.5|26526.5|26513.5|26506.5|26533.5|26526.5|26506|26499|74
1657189200000|2022-07-07 10:20:00|26511|26504|26528.5|26521.5|26531|26524|26503.5|26496.5|49
1657189500000|2022-07-07 10:25:00|26531|26524|26531|26524|26536|26529|26523.5|26516.5|27
1657189800000|2022-07-07 10:30:00|26533.5|26526.5|26543.5|26536.5|26548.5|26541.5|26531|26524|45
1657190100000|2022-07-07 10:35:00|26546|26539|26543.5|26536.5|26548.5|26541.5|26536|26529|21
1657190400000|2022-07-07 10:40:00|26546|26539|26548.5|26541.5|26551|26544|26543.5|26536.5|21
1657190700000|2022-07-07 10:45:00|26546|26539|26543.5|26536.5|26548.5|26541.5|26543.5|26536.5|25
1657191000000|2022-07-07 10:50:00|26538.5|26531.5|26538.5|26531.5|26538.5|26531.5|26533.5|26526.5|34
1657191300000|2022-07-07 10:55:00|26528.5|26521.5|26533.5|26526.5|26533.5|26526.5|26518.5|26511.5|173
1657191600000|2022-07-07 11:00:00|26531|26524|26518.5|26511.5|26533.5|26526.5|26518.5|26511.5|34
1657191900000|2022-07-07 11:05:00|26516|26509|26503.5|26496.5|26518.5|26511.5|26498.5|26491.5|230
1657192200000|2022-07-07 11:10:00|26501|26494|26503.5|26496.5|26508.5|26501.5|26498.5|26491.5|142
1657192500000|2022-07-07 11:15:00|26498.5|26491.5|26498.5|26491.5|26503.5|26496.5|26496|26489|77
1657192800000|2022-07-07 11:20:00|26493.5|26486.5|26473.5|26466.5|26498.5|26491.5|26473.5|26466.5|127
1657193100000|2022-07-07 11:25:00|26478.5|26471.5|26481|26474|26483.5|26476.5|26473.5|26466.5|52
1657193400000|2022-07-07 11:30:00|26483.5|26476.5|26503.5|26496.5|26503.5|26496.5|26478.5|26471.5|45
1657193700000|2022-07-07 11:35:00|26506|26499|26508.5|26501.5|26513.5|26506.5|26503.5|26496.5|65
1657194000000|2022-07-07 11:40:00|26511|26504|26523.5|26516.5|26523.5|26516.5|26511|26504|49
1657194300000|2022-07-07 11:45:00|26518.5|26511.5|26513.5|26506.5|26521|26514|26508.5|26501.5|136
1657194600000|2022-07-07 11:50:00|26518.5|26511.5|26508.5|26501.5|26518.5|26511.5|26508.5|26501.5|108
1657194900000|2022-07-07 11:55:00|26513.5|26506.5|26518.5|26511.5|26523.5|26516.5|26508.5|26501.5|45
1657195200000|2022-07-07 12:00:00|26516|26509|26508.5|26501.5|26528.5|26521.5|26508.5|26501.5|68
1657195500000|2022-07-07 12:05:00|26506|26499|26508.5|26501.5|26513.5|26506.5|26503.5|26496.5|53
1657195800000|2022-07-07 12:10:00|26513.5|26506.5|26503.5|26496.5|26513.5|26506.5|26501|26494|36
1657196100000|2022-07-07 12:15:00|26506|26499|26498.5|26491.5|26523.5|26516.5|26498.5|26491.5|190
1657196400000|2022-07-07 12:20:00|26503.5|26496.5|26503.5|26496.5|26516|26509|26498.5|26491.5|118
1657196700000|2022-07-07 12:25:00|26506|26499|26496|26489|26508.5|26501.5|26496|26489|30
1657197000000|2022-07-07 12:30:00|26498.5|26491.5|26493.5|26486.5|26508.5|26501.5|26486|26479|107
1657197300000|2022-07-07 12:35:00|26488.5|26481.5|26503.5|26496.5|26508.5|26501.5|26488.5|26481.5|39
1657197600000|2022-07-07 12:40:00|26506|26499|26518.5|26511.5|26523.5|26516.5|26503.5|26496.5|51
1657197900000|2022-07-07 12:45:00|26521|26514|26518.5|26511.5|26533.5|26526.5|26506|26499|185
1657198200000|2022-07-07 12:50:00|26516|26509|26521|26514|26528.5|26521.5|26516|26509|40
1657198500000|2022-07-07 12:55:00|26523.5|26516.5|26508.5|26501.5|26523.5|26516.5|26508.5|26501.5|97
1657198800000|2022-07-07 13:00:00|26511|26504|26506|26499|26518.5|26511.5|26503.5|26496.5|76
1657199100000|2022-07-07 13:05:00|26503.5|26496.5|26498.5|26491.5|26508.5|26501.5|26493.5|26486.5|65
1657199400000|2022-07-07 13:10:00|26501|26494|26506|26499|26508.5|26501.5|26498.5|26491.5|25
1657199700000|2022-07-07 13:15:00|26503.5|26496.5|26486|26479|26506|26499|26478.5|26471.5|56
1657200000000|2022-07-07 13:20:00|26483.5|26476.5|26478.5|26471.5|26483.5|26476.5|26473.5|26466.5|51
1657200300000|2022-07-07 13:25:00|26483.5|26476.5|26478.5|26471.5|26488.5|26481.5|26473.5|26466.5|64
1657200600000|2022-07-07 13:30:00|26481|26474|26533.5|26526.5|26533.5|26526.5|26478.5|26471.5|386
1657200900000|2022-07-07 13:35:00|26538.5|26531.5|26558.5|26551.5|26563.5|26556.5|26533.5|26526.5|309
1657201200000|2022-07-07 13:40:00|26556|26549|26568.5|26561.5|26573.5|26566.5|26546|26539|328
1657201500000|2022-07-07 13:45:00|26571|26564|26581|26574|26583.5|26576.5|26558.5|26551.5|289
1657201800000|2022-07-07 13:50:00|26578.5|26571.5|26586|26579|26588.5|26581.5|26561|26554|290
1657202100000|2022-07-07 13:55:00|26588.5|26581.5|26578.5|26571.5|26588.5|26581.5|26573.5|26566.5|166
1657202400000|2022-07-07 14:00:00|26573.5|26566.5|26543.5|26536.5|26578.5|26571.5|26528.5|26521.5|342
1657202700000|2022-07-07 14:05:00|26541|26534|26558.5|26551.5|26563.5|26556.5|26533.5|26526.5|126
1657203000000|2022-07-07 14:10:00|26561|26554|26556|26549|26568.5|26561.5|26548.5|26541.5|176
1657203300000|2022-07-07 14:15:00|26558.5|26551.5|26548.5|26541.5|26578.5|26571.5|26543.5|26536.5|215
1657203600000|2022-07-07 14:20:00|26546|26539|26553.5|26546.5|26558.5|26551.5|26541|26534|292
1657203900000|2022-07-07 14:25:00|26556|26549|26568.5|26561.5|26568.5|26561.5|26553.5|26546.5|194
1657204200000|2022-07-07 14:30:00|26573.5|26566.5|26573.5|26566.5|26583.5|26576.5|26563.5|26556.5|212
1657204500000|2022-07-07 14:35:00|26571|26564|26573.5|26566.5|26578.5|26571.5|26558.5|26551.5|144
1657204800000|2022-07-07 14:40:00|26576|26569|26583.5|26576.5|26583.5|26576.5|26568.5|26561.5|176
1657205100000|2022-07-07 14:45:00|26578.5|26571.5|26613.5|26606.5|26618.5|26611.5|26573.5|26566.5|245
1657205400000|2022-07-07 14:50:00|26618.5|26611.5|26633.5|26626.5|26638.5|26631.5|26608.5|26601.5|258
1657205700000|2022-07-07 14:55:00|26628.5|26621.5|26626|26619|26633.5|26626.5|26623.5|26616.5|226
1657206000000|2022-07-07 15:00:00|26628.5|26621.5|26638.5|26631.5|26638.5|26631.5|26623.5|26616.5|175
1657206300000|2022-07-07 15:05:00|26641|26634|26623.5|26616.5|26643.5|26636.5|26623.5|26616.5|252
1657206600000|2022-07-07 15:10:00|26618.5|26611.5|26608.5|26601.5|26623.5|26616.5|26608.5|26601.5|154
1657206900000|2022-07-07 15:15:00|26611|26604|26608.5|26601.5|26623.5|26616.5|26608.5|26601.5|103
1657207200000|2022-07-07 15:20:00|26603.5|26596.5|26588.5|26581.5|26613.5|26606.5|26583.5|26576.5|158
1657207500000|2022-07-07 15:25:00|26593.5|26586.5|26593.5|26586.5|26603.5|26596.5|26588.5|26581.5|174
1657207800000|2022-07-07 15:30:00|26588.5|26581.5|26593.5|26586.5|26598.5|26591.5|26583.5|26576.5|158
1657208100000|2022-07-07 15:35:00|26591|26584|26598.5|26591.5|26608.5|26601.5|26588.5|26581.5|431
1657208400000|2022-07-07 15:40:00|26603.5|26596.5|26608.5|26601.5|26613.5|26606.5|26598.5|26591.5|473
1657208700000|2022-07-07 15:45:00|26611|26604|26613.5|26606.5|26623.5|26616.5|26608.5|26601.5|362
1657209000000|2022-07-07 15:50:00|26618.5|26611.5|26603.5|26596.5|26618.5|26611.5|26603.5|26596.5|206
1657209300000|2022-07-07 15:55:00|26608.5|26601.5|26618.5|26611.5|26618.5|26611.5|26603.5|26596.5|233
1657209600000|2022-07-07 16:00:00|26616|26609|26633.5|26626.5|26633.5|26626.5|26613.5|26606.5|177
1657209900000|2022-07-07 16:05:00|26636|26629|26638.5|26631.5|26641|26634|26623.5|26616.5|307
1657210200000|2022-07-07 16:10:00|26641|26634|26643.5|26636.5|26643.5|26636.5|26633.5|26626.5|94
1657210500000|2022-07-07 16:15:00|26641|26634|26643.5|26636.5|26648.5|26641.5|26638.5|26631.5|71
1657210800000|2022-07-07 16:20:00|26638.5|26631.5|26648.5|26641.5|26648.5|26641.5|26638.5|26631.5|49
1657211100000|2022-07-07 16:25:00|26646|26639|26653.5|26646.5|26653.5|26646.5|26643.5|26636.5|40
1657211400000|2022-07-07 16:30:00|26656|26649|26663.5|26656.5|26663.5|26656.5|26653.5|26646.5|129
1657211700000|2022-07-07 16:35:00|26668.5|26661.5|26668.5|26661.5|26673.5|26666.5|26663.5|26656.5|262
1657212000000|2022-07-07 16:40:00|26666|26659|26663.5|26656.5|26678.5|26671.5|26663.5|26656.5|145
1657212300000|2022-07-07 16:45:00|26668.5|26661.5|26658.5|26651.5|26673.5|26666.5|26658.5|26651.5|132
1657212600000|2022-07-07 16:50:00|26656|26649|26656|26649|26663.5|26656.5|26648.5|26641.5|93
1657212900000|2022-07-07 16:55:00|26653.5|26646.5|26658.5|26651.5|26663.5|26656.5|26653.5|26646.5|80
1657213200000|2022-07-07 17:00:00|26661|26654|26648.5|26641.5|26663.5|26656.5|26648.5|26641.5|73
1657213500000|2022-07-07 17:05:00|26651|26644|26653.5|26646.5|26658.5|26651.5|26643.5|26636.5|39
1657213800000|2022-07-07 17:10:00|26651|26644|26643.5|26636.5|26653.5|26646.5|26633.5|26626.5|75
1657214100000|2022-07-07 17:15:00|26648.5|26641.5|26643.5|26636.5|26648.5|26641.5|26638.5|26631.5|38
1657214400000|2022-07-07 17:20:00|26646|26639|26646|26639|26653.5|26646.5|26641|26634|40
1657214700000|2022-07-07 17:25:00|26643.5|26636.5|26643.5|26636.5|26648.5|26641.5|26638.5|26631.5|45
1657215000000|2022-07-07 17:30:00|26641|26634|26653.5|26646.5|26656|26649|26638.5|26631.5|44
1657215300000|2022-07-07 17:35:00|26656|26649|26663.5|26656.5|26663.5|26656.5|26653.5|26646.5|60
1657215600000|2022-07-07 17:40:00|26661|26654|26673.5|26666.5|26673.5|26666.5|26661|26654|32
1657215900000|2022-07-07 17:45:00|26676|26669|26673.5|26666.5|26678.5|26671.5|26673.5|26666.5|23
1657216200000|2022-07-07 17:50:00|26676|26669|26678.5|26671.5|26678.5|26671.5|26668.5|26661.5|22
1657216500000|2022-07-07 17:55:00|26681|26674|26683.5|26676.5|26686|26679|26678.5|26671.5|101
1657216800000|2022-07-07 18:00:00|26686|26679|26691|26684|26698.5|26691.5|26681|26674|139
1657217100000|2022-07-07 18:05:00|26688.5|26681.5|26693.5|26686.5|26698.5|26691.5|26688.5|26681.5|45
1657217400000|2022-07-07 18:10:00|26688.5|26681.5|26693.5|26686.5|26693.5|26686.5|26688.5|26681.5|109
1657217700000|2022-07-07 18:15:00|26691|26684|26691|26684|26698.5|26691.5|26688.5|26681.5|154
1657218000000|2022-07-07 18:20:00|26688.5|26681.5|26688.5|26681.5|26693.5|26686.5|26678.5|26671.5|171
1657218300000|2022-07-07 18:25:00|26686|26679|26688.5|26681.5|26693.5|26686.5|26683.5|26676.5|55
1657218600000|2022-07-07 18:30:00|26691|26684|26678.5|26671.5|26691|26684|26678.5|26671.5|103
1657218900000|2022-07-07 18:35:00|26673.5|26666.5|26678.5|26671.5|26683.5|26676.5|26673.5|26666.5|283
1657219200000|2022-07-07 18:40:00|26683.5|26676.5|26668.5|26661.5|26683.5|26676.5|26663.5|26656.5|101
1657219500000|2022-07-07 18:45:00|26666|26659|26673.5|26666.5|26678.5|26671.5|26663.5|26656.5|31
1657219800000|2022-07-07 18:50:00|26678.5|26671.5|26668.5|26661.5|26678.5|26671.5|26668.5|26661.5|43
1657220100000|2022-07-07 18:55:00|26671|26664|26678.5|26671.5|26678.5|26671.5|26668.5|26661.5|30
1657220400000|2022-07-07 19:00:00|26683.5|26676.5|26678.5|26671.5|26683.5|26676.5|26673.5|26666.5|143
1657220700000|2022-07-07 19:05:00|26683.5|26676.5|26678.5|26671.5|26683.5|26676.5|26671|26664|113
1657221000000|2022-07-07 19:10:00|26673.5|26666.5|26683.5|26676.5|26683.5|26676.5|26673.5|26666.5|96
1657221300000|2022-07-07 19:15:00|26688.5|26681.5|26688.5|26681.5|26693.5|26686.5|26683.5|26676.5|227
1657221600000|2022-07-07 19:20:00|26691|26684|26676|26669|26693.5|26686.5|26673.5|26666.5|69
1657221900000|2022-07-07 19:25:00|26673.5|26666.5|26668.5|26661.5|26678.5|26671.5|26663.5|26656.5|62
1657222200000|2022-07-07 19:30:00|26666|26659|26673.5|26666.5|26678.5|26671.5|26666|26659|56
1657222500000|2022-07-07 19:35:00|26678.5|26671.5|26658.5|26651.5|26678.5|26671.5|26658.5|26651.5|134
1657222800000|2022-07-07 19:40:00|26653.5|26646.5|26663.5|26656.5|26668.5|26661.5|26653.5|26646.5|128
1657223100000|2022-07-07 19:45:00|26658.5|26651.5|26668.5|26661.5|26673.5|26666.5|26658.5|26651.5|206
1657223400000|2022-07-07 19:50:00|26671|26664|26673.5|26666.5|26683.5|26676.5|26658.5|26651.5|210
1657223700000|2022-07-07 19:55:00|26671|26664|26671|26664|26678.5|26671.5|26668.5|26661.5|150
1657224000000|2022-07-07 20:00:00|26668.5|26661.5|26658.5|26651.5|26668.5|26661.5|26658.5|26651.5|138
1657224300000|2022-07-07 20:05:00|26663.5|26656.5|26663.5|26656.5|26663.5|26656.5|26658.5|26651.5|37
1657224600000|2022-07-07 20:10:00|26661|26654|26658.5|26651.5|26666|26659|26658.5|26651.5|35
1657224900000|2022-07-07 20:15:00|26661|26654|26653.5|26646.5|26661|26654|26648.5|26641.5|33
1657225200000|2022-07-07 20:20:00|26651|26644|26653.5|26646.5|26653.5|26646.5|26651|26644|16
1657225500000|2022-07-07 20:25:00|26651|26644|26643.5|26636.5|26656|26649|26643.5|26636.5|10
1657225800000|2022-07-07 20:30:00|26646|26639|26641|26634|26648.5|26641.5|26638.5|26631.5|35
1657226100000|2022-07-07 20:35:00|26638.5|26631.5|26641|26634|26643.5|26636.5|26638.5|26631.5|13
1657226400000|2022-07-07 20:40:00|26638.5|26631.5|26641|26634|26641|26634|26638.5|26631.5|0
1657226700000|2022-07-07 20:45:00|26638.5|26631.5|26623.5|26616.5|26641|26634|26623.5|26616.5|33
1657227000000|2022-07-07 20:50:00|26628.5|26621.5|26638.5|26631.5|26638.5|26631.5|26626|26619|23
1657227300000|2022-07-07 20:55:00|26636|26629|26647.5|26632.5|26647.5|26636.5|26636|26629|18
1657227600000|2022-07-07 21:00:00|26640|26625|26647.5|26632.5|26647.5|26632.5|26635|26620|6
1657227900000|2022-07-07 21:05:00|26645|26630|26645|26630|26645|26630|26642.5|26627.5|2
1657228500000|2022-07-07 21:15:00|26652.4|26622.4|26653.3|26623.3|26653.7|26623.7|26651.7|26621.7|13689
1657228800000|2022-07-07 21:20:00|26653.5|26623.5|26657.5|26627.5|26662|26632|26653.5|26623.5|0
1657229100000|2022-07-07 21:25:00|26657.7|26627.7|26660.5|26630.5|26662.6|26632.6|26657.4|26627.4|0
1657229400000|2022-07-07 21:30:00|26659.6|26629.6|26663.7|26633.7|26665.4|26635.4|26659.4|26629.4|0
1657229700000|2022-07-07 21:35:00|26663.8|26633.8|26665.4|26635.4|26666.5|26636.5|26663.7|26633.7|0
1657230000000|2022-07-07 21:40:00|26665.6|26635.6|26663.3|26633.3|26665.6|26635.6|26662.5|26632.5|0
1657230300000|2022-07-07 21:45:00|26663.2|26633.2|26663.7|26633.7|26666.2|26636.2|26663.2|26633.2|0
1657230600000|2022-07-07 21:50:00|26662.7|26632.7|26658.7|26628.7|26663.6|26633.6|26658.1|26628.1|0
1657230900000|2022-07-07 21:55:00|26659.3|26629.3|26653.1|26623.1|26661|26631|26653.1|26623.1|0
1657231200000|2022-07-07 22:00:00|26653.3|26623.3|26655|26640|26662.4|26640|26647.4|26617.4|2
1657231500000|2022-07-07 22:05:00|26657.5|26642.5|26652.5|26637.5|26660|26645|26652.5|26637.5|1
1657231800000|2022-07-07 22:10:00|26655|26640|26652.5|26637.5|26655|26640|26652.5|26637.5|0
1657232100000|2022-07-07 22:15:00|26650|26635|26650|26635|26652.5|26637.5|26650|26635|2
1657232400000|2022-07-07 22:20:00|26647.5|26632.5|26655|26640|26655|26640|26647.5|26632.5|1
1657232700000|2022-07-07 22:25:00|||||||||2
1657233000000|2022-07-07 22:30:00|26652.5|26637.5|26647.5|26632.5|26652.5|26637.5|26647.5|26632.5|1
1657233600000|2022-07-07 22:40:00|26645|26630|26642.5|26627.5|26645|26630|26642.5|26627.5|0
1657233900000|2022-07-07 22:45:00|26645|26630|26645|26630|26647.5|26632.5|26645|26630|1
1657234500000|2022-07-07 22:55:00|26647.5|26632.5|26650|26635|26652.5|26637.5|26647.5|26632.5|3
1657234800000|2022-07-07 23:00:00|26652.5|26637.5|26650|26635|26657.5|26642.5|26650|26635|19
1657235100000|2022-07-07 23:05:00|26647.5|26632.5|26640|26625|26647.5|26632.5|26635|26620|8
1657235400000|2022-07-07 23:10:00|26637.5|26622.5|26640|26625|26645|26630|26635|26620|22
1657235700000|2022-07-07 23:15:00|26642.5|26627.5|26632.5|26617.5|26645|26630|26627.5|26612.5|10
1657236000000|2022-07-07 23:20:00|26627.5|26612.5|26630|26615|26632.5|26617.5|26627.5|26612.5|13
1657236300000|2022-07-07 23:25:00|26632.5|26617.5|26627.5|26612.5|26637.5|26622.5|26627.5|26612.5|82
1657236600000|2022-07-07 23:30:00|26623.5|26616.5|26638.5|26631.5|26646|26639|26623.5|26616.5|16338
1657236900000|2022-07-07 23:35:00|26643.5|26636.5|26638.5|26631.5|26653.5|26646.5|26638.5|26631.5|106
1657237200000|2022-07-07 23:40:00|26641|26634|26613.5|26606.5|26643.5|26636.5|26613.5|26606.5|224
1657237500000|2022-07-07 23:45:00|26611|26604|26601|26594|26611|26604|26541|26534|644
1657237800000|2022-07-07 23:50:00|26603.5|26596.5|26588.5|26581.5|26608.5|26601.5|26558.5|26551.5|161
1657238100000|2022-07-07 23:55:00|26593.5|26586.5|26603.5|26596.5|26628.5|26621.5|26593.5|26586.5|317
1657238400000|2022-07-08 00:00:00|26606|26599|26628.5|26621.5|26678.5|26671.5|26601|26594|1525
1657238700000|2022-07-08 00:05:00|26626|26619|26603.5|26596.5|26633.5|26626.5|26568.5|26561.5|694
1657239000000|2022-07-08 00:10:00|26601|26594|26598.5|26591.5|26641|26634|26588.5|26581.5|578
1657239300000|2022-07-08 00:15:00|26601|26594|26628.5|26621.5|26633.5|26626.5|26591|26584|536
1657239600000|2022-07-08 00:20:00|26626|26619|26608.5|26601.5|26633.5|26626.5|26578.5|26571.5|370
1657239900000|2022-07-08 00:25:00|26603.5|26596.5|26586|26579|26606|26599|26573.5|26566.5|491
1657240200000|2022-07-08 00:30:00|26583.5|26576.5|26608.5|26601.5|26608.5|26601.5|26578.5|26571.5|358
1657240500000|2022-07-08 00:35:00|26606|26599|26688.5|26681.5|26693.5|26686.5|26606|26599|699
1657240800000|2022-07-08 00:40:00|26683.5|26676.5|26748.5|26741.5|26758.5|26751.5|26683.5|26676.5|1255
1657241100000|2022-07-08 00:45:00|26746|26739|26713.5|26706.5|26753.5|26746.5|26703.5|26696.5|427
1657241400000|2022-07-08 00:50:00|26716|26709|26731|26724|26741|26734|26698.5|26691.5|419
1657241700000|2022-07-08 00:55:00|26728.5|26721.5|26763.5|26756.5|26766|26759|26728.5|26721.5|715
1657242000000|2022-07-08 01:00:00|26761|26754|26703.5|26696.5|26768.5|26761.5|26701|26694|732
1657242300000|2022-07-08 01:05:00|26701|26694|26708.5|26701.5|26728.5|26721.5|26698.5|26691.5|468
1657242600000|2022-07-08 01:10:00|26703.5|26696.5|26728.5|26721.5|26738.5|26731.5|26703.5|26696.5|264
1657242900000|2022-07-08 01:15:00|26733.5|26726.5|26743.5|26736.5|26776|26769|26733.5|26726.5|596
1657243200000|2022-07-08 01:20:00|26748.5|26741.5|26771|26764|26778.5|26771.5|26746|26739|538
1657243500000|2022-07-08 01:25:00|26773.5|26766.5|26808.5|26801.5|26813.5|26806.5|26773.5|26766.5|584
1657243800000|2022-07-08 01:30:00|26803.5|26796.5|26798.5|26791.5|26823.5|26816.5|26788.5|26781.5|772
1657244100000|2022-07-08 01:35:00|26801|26794|26813.5|26806.5|26818.5|26811.5|26783.5|26776.5|470
1657244400000|2022-07-08 01:40:00|26808.5|26801.5|26853.5|26846.5|26856|26849|26808.5|26801.5|562
1657244700000|2022-07-08 01:45:00|26851|26844|26843.5|26836.5|26858.5|26851.5|26823.5|26816.5|580
1657245000000|2022-07-08 01:50:00|26846|26839|26838.5|26831.5|26858.5|26851.5|26828.5|26821.5|774
1657245300000|2022-07-08 01:55:00|26833.5|26826.5|26846|26839|26853.5|26846.5|26833.5|26826.5|638
1657245600000|2022-07-08 02:00:00|26848.5|26841.5|26843.5|26836.5|26876|26869|26843.5|26836.5|568
1657245900000|2022-07-08 02:05:00|26841|26834|26823.5|26816.5|26843.5|26836.5|26808.5|26801.5|714
1657246200000|2022-07-08 02:10:00|26826|26819|26858.5|26851.5|26863.5|26856.5|26826|26819|361
1657246500000|2022-07-08 02:15:00|26861|26854|26848.5|26841.5|26868.5|26861.5|26843.5|26836.5|331
1657246800000|2022-07-08 02:20:00|26853.5|26846.5|26833.5|26826.5|26863.5|26856.5|26833.5|26826.5|421
1657247100000|2022-07-08 02:25:00|26836|26829|26858.5|26851.5|26863.5|26856.5|26813.5|26806.5|471
1657247400000|2022-07-08 02:30:00|26863.5|26856.5|26821|26814|26878.5|26871.5|26813.5|26806.5|522
1657247700000|2022-07-08 02:35:00|26818.5|26811.5|26833.5|26826.5|26838.5|26831.5|26813.5|26806.5|350
1657248000000|2022-07-08 02:40:00|26828.5|26821.5|26753.5|26746.5|26838.5|26831.5|26753.5|26746.5|550
1657248300000|2022-07-08 02:45:00|26748.5|26741.5|26701|26694|26758.5|26751.5|26636|26629|3101
1657248600000|2022-07-08 02:50:00|26703.5|26696.5|26708.5|26701.5|26751|26744|26683.5|26676.5|1189
1657248900000|2022-07-08 02:55:00|26706|26699|26513.5|26506.5|26708.5|26701.5|26503.5|26496.5|2852
1657249200000|2022-07-08 03:00:00|26511|26504|26488.5|26481.5|26548.5|26541.5|26411|26404|3042
1657249500000|2022-07-08 03:05:00|26493.5|26486.5|26538.5|26531.5|26556|26549|26458.5|26451.5|1190
1657249800000|2022-07-08 03:10:00|26536|26529|26593.5|26586.5|26603.5|26596.5|26508.5|26501.5|998
1657250100000|2022-07-08 03:15:00|26596|26589|26561|26554|26613.5|26606.5|26546|26539|714
1657250400000|2022-07-08 03:20:00|26558.5|26551.5|26603.5|26596.5|26603.5|26596.5|26553.5|26546.5|636
1657250700000|2022-07-08 03:25:00|26606|26599|26603.5|26596.5|26643.5|26636.5|26573.5|26566.5|776
1657251000000|2022-07-08 03:30:00|26601|26594|26668.5|26661.5|26743.5|26736.5|26601|26594|1818
1657251300000|2022-07-08 03:35:00|26671|26664|26678.5|26671.5|26708.5|26701.5|26663.5|26656.5|519
1657251600000|2022-07-08 03:40:00|26681|26674|26613.5|26606.5|26686|26679|26606|26599|798
1657251900000|2022-07-08 03:45:00|26618.5|26611.5|26621|26614|26633.5|26626.5|26558.5|26551.5|743
1657252200000|2022-07-08 03:50:00|26623.5|26616.5|26623.5|26616.5|26628.5|26621.5|26593.5|26586.5|452
1657252500000|2022-07-08 03:55:00|26618.5|26611.5|26593.5|26586.5|26621|26614|26578.5|26571.5|352
1657252800000|2022-07-08 04:00:00|26596|26589|26643.5|26636.5|26643.5|26636.5|26588.5|26581.5|565
1657253100000|2022-07-08 04:05:00|26646|26639|26693.5|26686.5|26693.5|26686.5|26638.5|26631.5|344
1657253400000|2022-07-08 04:10:00|26691|26684|26698.5|26691.5|26703.5|26696.5|26668.5|26661.5|480
1657253700000|2022-07-08 04:15:00|26696|26689|26678.5|26671.5|26713.5|26706.5|26678.5|26671.5|317
1657254000000|2022-07-08 04:20:00|26681|26674|26678.5|26671.5|26691|26684|26676|26669|174
1657254300000|2022-07-08 04:25:00|26673.5|26666.5|26643.5|26636.5|26676|26669|26638.5|26631.5|310
1657254600000|2022-07-08 04:30:00|26646|26639|26623.5|26616.5|26671|26664|26611|26604|253
1657254900000|2022-07-08 04:35:00|26626|26619|26623.5|26616.5|26648.5|26641.5|26623.5|26616.5|244
1657255200000|2022-07-08 04:40:00|26626|26619|26638.5|26631.5|26648.5|26641.5|26618.5|26611.5|286
1657255500000|2022-07-08 04:45:00|26641|26634|26621|26614|26646|26639|26618.5|26611.5|235
1657255800000|2022-07-08 04:50:00|26623.5|26616.5|26636|26629|26638.5|26631.5|26618.5|26611.5|197
1657256100000|2022-07-08 04:55:00|26638.5|26631.5|26653.5|26646.5|26663.5|26656.5|26638.5|26631.5|318
1657256400000|2022-07-08 05:00:00|26656|26649|26638.5|26631.5|26676|26669|26638.5|26631.5|427
1657256700000|2022-07-08 05:05:00|26643.5|26636.5|26663.5|26656.5|26663.5|26656.5|26643.5|26636.5|265
1657257000000|2022-07-08 05:10:00|26658.5|26651.5|26658.5|26651.5|26683.5|26676.5|26648.5|26641.5|326
1657257300000|2022-07-08 05:15:00|26653.5|26646.5|26663.5|26656.5|26673.5|26666.5|26653.5|26646.5|276
1657257600000|2022-07-08 05:20:00|26661|26654|26636|26629|26663.5|26656.5|26633.5|26626.5|394
1657257900000|2022-07-08 05:25:00|26633.5|26626.5|26641|26634|26653.5|26646.5|26628.5|26621.5|321
1657258200000|2022-07-08 05:30:00|26643.5|26636.5|26618.5|26611.5|26643.5|26636.5|26608.5|26601.5|500
1657258500000|2022-07-08 05:35:00|26621|26614|26613.5|26606.5|26641|26634|26613.5|26606.5|261
1657258800000|2022-07-08 05:40:00|26611|26604|26578.5|26571.5|26611|26604|26578.5|26571.5|461
1657259100000|2022-07-08 05:45:00|26581|26574|26623.5|26616.5|26628.5|26621.5|26578.5|26571.5|523
1657259400000|2022-07-08 05:50:00|26618.5|26611.5|26578.5|26571.5|26618.5|26611.5|26573.5|26566.5|572
1657259700000|2022-07-08 05:55:00|26573.5|26566.5|26588.5|26581.5|26613.5|26606.5|26568.5|26561.5|1359
1657260000000|2022-07-08 06:00:00|26563.5|26556.5|26628.5|26621.5|26643.5|26636.5|26563.5|26556.5|2803
1657260300000|2022-07-08 06:05:00|26623.5|26616.5|26643.5|26636.5|26643.5|26636.5|26618.5|26611.5|693
1657260600000|2022-07-08 06:10:00|26648.5|26641.5|26613.5|26606.5|26653.5|26646.5|26608.5|26601.5|543
1657260900000|2022-07-08 06:15:00|26611|26604|26618.5|26611.5|26633.5|26626.5|26606|26599|312
1657261200000|2022-07-08 06:20:00|26621|26614|26606|26599|26623.5|26616.5|26601|26594|197
1657261500000|2022-07-08 06:25:00|26608.5|26601.5|26598.5|26591.5|26613.5|26606.5|26598.5|26591.5|43
1657261800000|2022-07-08 06:30:00|26596|26589|26578.5|26571.5|26598.5|26591.5|26573.5|26566.5|127
1657262100000|2022-07-08 06:35:00|26576|26569|26576|26569|26583.5|26576.5|26563.5|26556.5|115
1657262400000|2022-07-08 06:40:00|26573.5|26566.5|26566|26559|26576|26569|26558.5|26551.5|145
1657262700000|2022-07-08 06:45:00|26563.5|26556.5|26586|26579|26591|26584|26563.5|26556.5|66
1657263000000|2022-07-08 06:50:00|26583.5|26576.5|26608.5|26601.5|26608.5|26601.5|26583.5|26576.5|58
1657263300000|2022-07-08 06:55:00|26611|26604|26631|26624|26633.5|26626.5|26603.5|26596.5|67
1657263600000|2022-07-08 07:00:00|26633.5|26626.5|26611|26604|26638.5|26631.5|26606|26599|103
1657263900000|2022-07-08 07:05:00|26608.5|26601.5|26608.5|26601.5|26611|26604|26588.5|26581.5|54
1657264200000|2022-07-08 07:10:00|26611|26604|26616|26609|26636|26629|26603.5|26596.5|58
1657264500000|2022-07-08 07:15:00|26613.5|26606.5|26636|26629|26643.5|26636.5|26613.5|26606.5|43
1657264800000|2022-07-08 07:20:00|26633.5|26626.5|26648.5|26641.5|26658.5|26651.5|26628.5|26621.5|80
1657265100000|2022-07-08 07:25:00|26651|26644|26636|26629|26658.5|26651.5|26636|26629|100
1657265400000|2022-07-08 07:30:00|26638.5|26631.5|26678.5|26671.5|26678.5|26671.5|26636|26629|221
1657265700000|2022-07-08 07:35:00|26676|26669|26678.5|26671.5|26693.5|26686.5|26676|26669|192
1657266000000|2022-07-08 07:40:00|26681|26674|26648.5|26641.5|26683.5|26676.5|26648.5|26641.5|123
1657266300000|2022-07-08 07:45:00|26646|26639|26643.5|26636.5|26648.5|26641.5|26628.5|26621.5|252
1657266600000|2022-07-08 07:50:00|26641|26634|26623.5|26616.5|26643.5|26636.5|26618.5|26611.5|225
1657266900000|2022-07-08 07:55:00|26626|26619|26636|26629|26638.5|26631.5|26613.5|26606.5|137
1657267200000|2022-07-08 08:00:00|26633.5|26626.5|26633.5|26626.5|26641|26634|26623.5|26616.5|98
1657267500000|2022-07-08 08:05:00|26636|26629|26651|26644|26658.5|26651.5|26628.5|26621.5|42
1657267800000|2022-07-08 08:10:00|26653.5|26646.5|26626|26619|26661|26654|26623.5|26616.5|118
1657268100000|2022-07-08 08:15:00|26628.5|26621.5|26613.5|26606.5|26628.5|26621.5|26603.5|26596.5|112
1657268400000|2022-07-08 08:20:00|26608.5|26601.5|26593.5|26586.5|26613.5|26606.5|26588.5|26581.5|98
1657268700000|2022-07-08 08:25:00|26591|26584|26568.5|26561.5|26598.5|26591.5|26566|26559|104
1657269000000|2022-07-08 08:30:00|26566|26559|26553.5|26546.5|26568.5|26561.5|26546|26539|163
1657269300000|2022-07-08 08:35:00|26556|26549|26548.5|26541.5|26561|26554|26541|26534|105
1657269600000|2022-07-08 08:40:00|26546|26539|26553.5|26546.5|26553.5|26546.5|26538.5|26531.5|89
1657269900000|2022-07-08 08:45:00|26548.5|26541.5|26563.5|26556.5|26573.5|26566.5|26538.5|26531.5|426
1657270200000|2022-07-08 08:50:00|26561|26554|26596|26589|26603.5|26596.5|26558.5|26551.5|280
1657270500000|2022-07-08 08:55:00|26593.5|26586.5|26573.5|26566.5|26598.5|26591.5|26573.5|26566.5|102
1657270800000|2022-07-08 09:00:00|26576|26569|26563.5|26556.5|26586|26579|26553.5|26546.5|165
1657271100000|2022-07-08 09:05:00|26561|26554|26563.5|26556.5|26568.5|26561.5|26553.5|26546.5|87
1657271400000|2022-07-08 09:10:00|26568.5|26561.5|26558.5|26551.5|26573.5|26566.5|26553.5|26546.5|144
1657271700000|2022-07-08 09:15:00|26561|26554|26568.5|26561.5|26583.5|26576.5|26561|26554|60
1657272000000|2022-07-08 09:20:00|26566|26559|26588.5|26581.5|26591|26584|26561|26554|49
1657272300000|2022-07-08 09:25:00|26586|26579|26598.5|26591.5|26598.5|26591.5|26573.5|26566.5|70
1657272600000|2022-07-08 09:30:00|26601|26594|26626|26619|26628.5|26621.5|26593.5|26586.5|78
1657272900000|2022-07-08 09:35:00|26628.5|26621.5|26653.5|26646.5|26653.5|26646.5|26623.5|26616.5|112
1657273200000|2022-07-08 09:40:00|26658.5|26651.5|26663.5|26656.5|26673.5|26666.5|26648.5|26641.5|98
1657273500000|2022-07-08 09:45:00|26666|26659|26648.5|26641.5|26668.5|26661.5|26648.5|26641.5|84
1657273800000|2022-07-08 09:50:00|26643.5|26636.5|26648.5|26641.5|26658.5|26651.5|26643.5|26636.5|79
1657274100000|2022-07-08 09:55:00|26646|26639|26658.5|26651.5|26671|26664|26646|26639|54
1657274400000|2022-07-08 10:00:00|26661|26654|26668.5|26661.5|26678.5|26671.5|26658.5|26651.5|38
1657274700000|2022-07-08 10:05:00|26671|26664|26698.5|26691.5|26703.5|26696.5|26671|26664|94
1657275000000|2022-07-08 10:10:00|26696|26689|26708.5|26701.5|26713.5|26706.5|26688.5|26681.5|73
1657275300000|2022-07-08 10:15:00|26706|26699|26738.5|26731.5|26738.5|26731.5|26706|26699|155
1657275600000|2022-07-08 10:20:00|26743.5|26736.5|26761|26754|26763.5|26756.5|26733.5|26726.5|216
1657275900000|2022-07-08 10:25:00|26758.5|26751.5|26763.5|26756.5|26788.5|26781.5|26753.5|26746.5|217
1657276200000|2022-07-08 10:30:00|26766|26759|26758.5|26751.5|26773.5|26766.5|26753.5|26746.5|135
1657276500000|2022-07-08 10:35:00|26753.5|26746.5|26753.5|26746.5|26763.5|26756.5|26743.5|26736.5|135
1657276800000|2022-07-08 10:40:00|26756|26749|26748.5|26741.5|26761|26754|26743.5|26736.5|66
1657277100000|2022-07-08 10:45:00|26751|26744|26738.5|26731.5|26753.5|26746.5|26733.5|26726.5|75
1657277400000|2022-07-08 10:50:00|26741|26734|26708.5|26701.5|26741|26734|26708.5|26701.5|134
1657277700000|2022-07-08 10:55:00|26703.5|26696.5|26701|26694|26703.5|26696.5|26683.5|26676.5|185
1657278000000|2022-07-08 11:00:00|26703.5|26696.5|26698.5|26691.5|26708.5|26701.5|26696|26689|65
1657278300000|2022-07-08 11:05:00|26696|26689|26673.5|26666.5|26703.5|26696.5|26673.5|26666.5|37
1657278600000|2022-07-08 11:10:00|26676|26669|26703.5|26696.5|26703.5|26696.5|26676|26669|84
1657278900000|2022-07-08 11:15:00|26698.5|26691.5|26711|26704|26713.5|26706.5|26698.5|26691.5|42
1657279200000|2022-07-08 11:20:00|26713.5|26706.5|26723.5|26716.5|26723.5|26716.5|26703.5|26696.5|23
1657279500000|2022-07-08 11:25:00|26726|26719|26713.5|26706.5|26726|26719|26701|26694|50
1657279800000|2022-07-08 11:30:00|26716|26709|26723.5|26716.5|26728.5|26721.5|26711|26704|38
1657280100000|2022-07-08 11:35:00|26721|26714|26708.5|26701.5|26723.5|26716.5|26698.5|26691.5|58
1657280400000|2022-07-08 11:40:00|26711|26704|26696|26689|26713.5|26706.5|26688.5|26681.5|51
1657280700000|2022-07-08 11:45:00|26698.5|26691.5|26718.5|26711.5|26718.5|26711.5|26698.5|26691.5|29
1657281000000|2022-07-08 11:50:00|26713.5|26706.5|26718.5|26711.5|26723.5|26716.5|26708.5|26701.5|28
1657281300000|2022-07-08 11:55:00|26713.5|26706.5|26713.5|26706.5|26718.5|26711.5|26703.5|26696.5|21
1657281600000|2022-07-08 12:00:00|26716|26709|26733.5|26726.5|26733.5|26726.5|26713.5|26706.5|51
1657281900000|2022-07-08 12:05:00|26731|26724|26723.5|26716.5|26733.5|26726.5|26713.5|26706.5|34
1657282200000|2022-07-08 12:10:00|26726|26719|26731|26724|26733.5|26726.5|26723.5|26716.5|49
1657282500000|2022-07-08 12:15:00|26728.5|26721.5|26733.5|26726.5|26743.5|26736.5|26728.5|26721.5|34
1657282800000|2022-07-08 12:20:00|26738.5|26731.5|26723.5|26716.5|26738.5|26731.5|26721|26714|91
1657283100000|2022-07-08 12:25:00|26726|26719|26736|26729|26738.5|26731.5|26723.5|26716.5|217
1657283400000|2022-07-08 12:30:00|26728.5|26721.5|26708.5|26701.5|26728.5|26721.5|26663.5|26656.5|568
1657283700000|2022-07-08 12:35:00|26711|26704|26708.5|26701.5|26738.5|26731.5|26683.5|26676.5|300
1657284000000|2022-07-08 12:40:00|26711|26704|26663.5|26656.5|26711|26704|26658.5|26651.5|278
1657284300000|2022-07-08 12:45:00|26661|26654|26638.5|26631.5|26668.5|26661.5|26608.5|26601.5|457
1657284600000|2022-07-08 12:50:00|26636|26629|26668.5|26661.5|26683.5|26676.5|26633.5|26626.5|196
1657284900000|2022-07-08 12:55:00|26666|26659|26703.5|26696.5|26708.5|26701.5|26656|26649|179
1657285200000|2022-07-08 13:00:00|26708.5|26701.5|26728.5|26721.5|26738.5|26731.5|26703.5|26696.5|280
1657285500000|2022-07-08 13:05:00|26726|26719|26728.5|26721.5|26736|26729|26711|26704|159
1657285800000|2022-07-08 13:10:00|26731|26724|26728.5|26721.5|26733.5|26726.5|26713.5|26706.5|117
1657286100000|2022-07-08 13:15:00|26733.5|26726.5|26746|26739|26746|26739|26718.5|26711.5|127
1657286400000|2022-07-08 13:20:00|26743.5|26736.5|26733.5|26726.5|26743.5|26736.5|26723.5|26716.5|69
1657286700000|2022-07-08 13:25:00|26736|26729|26728.5|26721.5|26743.5|26736.5|26713.5|26706.5|362
1657287000000|2022-07-08 13:30:00|26733.5|26726.5|26736|26729|26758.5|26751.5|26708.5|26701.5|409
1657287300000|2022-07-08 13:35:00|26738.5|26731.5|26763.5|26756.5|26778.5|26771.5|26723.5|26716.5|247
1657287600000|2022-07-08 13:40:00|26761|26754|26778.5|26771.5|26798.5|26791.5|26758.5|26751.5|320
1657287900000|2022-07-08 13:45:00|26783.5|26776.5|26718.5|26711.5|26798.5|26791.5|26713.5|26706.5|338
1657288200000|2022-07-08 13:50:00|26716|26709|26688.5|26681.5|26718.5|26711.5|26673.5|26666.5|434
1657288500000|2022-07-08 13:55:00|26686|26679|26688.5|26681.5|26713.5|26706.5|26683.5|26676.5|283
1657288800000|2022-07-08 14:00:00|26693.5|26686.5|26703.5|26696.5|26708.5|26701.5|26658.5|26651.5|265
1657289100000|2022-07-08 14:05:00|26701|26694|26691|26684|26703.5|26696.5|26673.5|26666.5|148
1657289400000|2022-07-08 14:10:00|26688.5|26681.5|26726|26719|26728.5|26721.5|26683.5|26676.5|208
1657289700000|2022-07-08 14:15:00|26728.5|26721.5|26731|26724|26738.5|26731.5|26718.5|26711.5|155
1657290000000|2022-07-08 14:20:00|26733.5|26726.5|26763.5|26756.5|26763.5|26756.5|26718.5|26711.5|137
1657290300000|2022-07-08 14:25:00|26768.5|26761.5|26793.5|26786.5|26803.5|26796.5|26763.5|26756.5|433
1657290600000|2022-07-08 14:30:00|26796|26789|26801|26794|26816|26809|26788.5|26781.5|265
1657290900000|2022-07-08 14:35:00|26803.5|26796.5|26818.5|26811.5|26833.5|26826.5|26798.5|26791.5|239
1657291200000|2022-07-08 14:40:00|26816|26809|26821|26814|26823.5|26816.5|26798.5|26791.5|192
1657291500000|2022-07-08 14:45:00|26818.5|26811.5|26808.5|26801.5|26828.5|26821.5|26808.5|26801.5|138
1657291800000|2022-07-08 14:50:00|26811|26804|26788.5|26781.5|26813.5|26806.5|26778.5|26771.5|358
1657292100000|2022-07-08 14:55:00|26791|26784|26816|26809|26818.5|26811.5|26783.5|26776.5|126
1657292400000|2022-07-08 15:00:00|26818.5|26811.5|26813.5|26806.5|26823.5|26816.5|26808.5|26801.5|145
1657292700000|2022-07-08 15:05:00|26811|26804|26828.5|26821.5|26833.5|26826.5|26793.5|26786.5|192
1657293000000|2022-07-08 15:10:00|26823.5|26816.5|26803.5|26796.5|26833.5|26826.5|26801|26794|198
1657293300000|2022-07-08 15:15:00|26806|26799|26798.5|26791.5|26813.5|26806.5|26783.5|26776.5|67
1657293600000|2022-07-08 15:20:00|26803.5|26796.5|26813.5|26806.5|26816|26809|26798.5|26791.5|122
1657293900000|2022-07-08 15:25:00|26818.5|26811.5|26828.5|26821.5|26838.5|26831.5|26816|26809|169
1657294200000|2022-07-08 15:30:00|26831|26824|26831|26824|26833.5|26826.5|26823.5|26816.5|195
1657294500000|2022-07-08 15:35:00|26833.5|26826.5|26813.5|26806.5|26833.5|26826.5|26803.5|26796.5|157
1657294800000|2022-07-08 15:40:00|26808.5|26801.5|26803.5|26796.5|26808.5|26801.5|26798.5|26791.5|105
1657295100000|2022-07-08 15:45:00|26806|26799|26788.5|26781.5|26808.5|26801.5|26773.5|26766.5|137
1657295400000|2022-07-08 15:50:00|26786|26779|26808.5|26801.5|26808.5|26801.5|26783.5|26776.5|84
1657295700000|2022-07-08 15:55:00|26806|26799|26823.5|26816.5|26823.5|26816.5|26803.5|26796.5|69
1657296000000|2022-07-08 16:00:00|26826|26819|26803.5|26796.5|26826|26819|26798.5|26791.5|109
1657296300000|2022-07-08 16:05:00|26801|26794|26781|26774|26803.5|26796.5|26778.5|26771.5|97
1657296600000|2022-07-08 16:10:00|26778.5|26771.5|26778.5|26771.5|26793.5|26786.5|26778.5|26771.5|112
1657296900000|2022-07-08 16:15:00|26773.5|26766.5|26788.5|26781.5|26793.5|26786.5|26773.5|26766.5|96
1657297200000|2022-07-08 16:20:00|26791|26784|26763.5|26756.5|26798.5|26791.5|26758.5|26751.5|99
1657297500000|2022-07-08 16:25:00|26761|26754|26733.5|26726.5|26768.5|26761.5|26733.5|26726.5|242
1657297800000|2022-07-08 16:30:00|26736|26729|26738.5|26731.5|26748.5|26741.5|26718.5|26711.5|268
1657298100000|2022-07-08 16:35:00|26736|26729|26713.5|26706.5|26748.5|26741.5|26711|26704|89
1657298400000|2022-07-08 16:40:00|26711|26704|26731|26724|26733.5|26726.5|26708.5|26701.5|186
1657298700000|2022-07-08 16:45:00|26728.5|26721.5|26733.5|26726.5|26738.5|26731.5|26708.5|26701.5|102
1657299000000|2022-07-08 16:50:00|26736|26729|26718.5|26711.5|26738.5|26731.5|26706|26699|58
1657299300000|2022-07-08 16:55:00|26716|26709|26713.5|26706.5|26733.5|26726.5|26708.5|26701.5|39
1657299600000|2022-07-08 17:00:00|26708.5|26701.5|26701|26694|26723.5|26716.5|26691|26684|87
1657299900000|2022-07-08 17:05:00|26698.5|26691.5|26733.5|26726.5|26733.5|26726.5|26698.5|26691.5|82
1657300200000|2022-07-08 17:10:00|26736|26729|26738.5|26731.5|26743.5|26736.5|26728.5|26721.5|39
1657300500000|2022-07-08 17:15:00|26733.5|26726.5|26728.5|26721.5|26736|26729|26718.5|26711.5|33
1657300800000|2022-07-08 17:20:00|26726|26719|26728.5|26721.5|26733.5|26726.5|26721|26714|17
1657301100000|2022-07-08 17:25:00|26731|26724|26763.5|26756.5|26763.5|26756.5|26728.5|26721.5|96
1657301400000|2022-07-08 17:30:00|26758.5|26751.5|26758.5|26751.5|26763.5|26756.5|26753.5|26746.5|47
1657301700000|2022-07-08 17:35:00|26756|26749|26763.5|26756.5|26763.5|26756.5|26743.5|26736.5|39
1657302000000|2022-07-08 17:40:00|26761|26754|26763.5|26756.5|26773.5|26766.5|26758.5|26751.5|23
1657302300000|2022-07-08 17:45:00|26761|26754|26788.5|26781.5|26788.5|26781.5|26758.5|26751.5|64
1657302600000|2022-07-08 17:50:00|26786|26779|26788.5|26781.5|26793.5|26786.5|26778.5|26771.5|41
1657302900000|2022-07-08 17:55:00|26786|26779|26763.5|26756.5|26788.5|26781.5|26758.5|26751.5|37
1657303200000|2022-07-08 18:00:00|26766|26759|26766|26759|26771|26764|26753.5|26746.5|22
1657303500000|2022-07-08 18:05:00|26768.5|26761.5|26783.5|26776.5|26786|26779|26763.5|26756.5|35
1657303800000|2022-07-08 18:10:00|26781|26774|26793.5|26786.5|26793.5|26786.5|26773.5|26766.5|72
1657304100000|2022-07-08 18:15:00|26791|26784|26793.5|26786.5|26793.5|26786.5|26783.5|26776.5|12
1657304400000|2022-07-08 18:20:00|26791|26784|26806|26799|26813.5|26806.5|26788.5|26781.5|74
1657304700000|2022-07-08 18:25:00|26808.5|26801.5|26811|26804|26813.5|26806.5|26798.5|26791.5|63
1657305000000|2022-07-08 18:30:00|26813.5|26806.5|26818.5|26811.5|26818.5|26811.5|26806|26799|62
1657305300000|2022-07-08 18:35:00|26823.5|26816.5|26818.5|26811.5|26828.5|26821.5|26808.5|26801.5|153
1657305600000|2022-07-08 18:40:00|26816|26809|26828.5|26821.5|26828.5|26821.5|26808.5|26801.5|56
1657305900000|2022-07-08 18:45:00|26823.5|26816.5|26808.5|26801.5|26828.5|26821.5|26806|26799|77
1657306200000|2022-07-08 18:50:00|26806|26799|26788.5|26781.5|26813.5|26806.5|26788.5|26781.5|83
1657306500000|2022-07-08 18:55:00|26791|26784|26813.5|26806.5|26813.5|26806.5|26788.5|26781.5|62
1657306800000|2022-07-08 19:00:00|26816|26809|26818.5|26811.5|26818.5|26811.5|26798.5|26791.5|73
1657307100000|2022-07-08 19:05:00|26816|26809|26798.5|26791.5|26818.5|26811.5|26793.5|26786.5|74
1657307400000|2022-07-08 19:10:00|26793.5|26786.5|26813.5|26806.5|26813.5|26806.5|26793.5|26786.5|48
1657307700000|2022-07-08 19:15:00|26808.5|26801.5|26813.5|26806.5|26816|26809|26798.5|26791.5|24
1657308000000|2022-07-08 19:20:00|26808.5|26801.5|26803.5|26796.5|26818.5|26811.5|26801|26794|89
1657308300000|2022-07-08 19:25:00|26798.5|26791.5|26808.5|26801.5|26808.5|26801.5|26796|26789|80
1657308600000|2022-07-08 19:30:00|26803.5|26796.5|26798.5|26791.5|26813.5|26806.5|26788.5|26781.5|148
1657308900000|2022-07-08 19:35:00|26801|26794|26798.5|26791.5|26811|26804|26788.5|26781.5|71
1657309200000|2022-07-08 19:40:00|26801|26794|26813.5|26806.5|26818.5|26811.5|26798.5|26791.5|147
1657309500000|2022-07-08 19:45:00|26811|26804|26803.5|26796.5|26813.5|26806.5|26798.5|26791.5|75
1657309800000|2022-07-08 19:50:00|26793.5|26786.5|26813.5|26806.5|26813.5|26806.5|26793.5|26786.5|291
1657310100000|2022-07-08 19:55:00|26808.5|26801.5|26801|26794|26813.5|26806.5|26788.5|26781.5|187
1657310400000|2022-07-08 20:00:00|26803.5|26796.5|26803.5|26796.5|26803.5|26796.5|26793.5|26786.5|68
1657310700000|2022-07-08 20:05:00|26806|26799|26803.5|26796.5|26808.5|26801.5|26801|26794|12
1657311000000|2022-07-08 20:10:00|26806|26799|26806|26799|26808.5|26801.5|26803.5|26796.5|21
1657311300000|2022-07-08 20:15:00|26808.5|26801.5|26808.5|26801.5|26808.5|26801.5|26803.5|26796.5|2
1657311600000|2022-07-08 20:20:00|26806|26799|26806|26799|26808.5|26801.5|26803.5|26796.5|10
1657311900000|2022-07-08 20:25:00|26808.5|26801.5|26808.5|26801.5|26808.5|26801.5|26806|26799|3
1657312200000|2022-07-08 20:30:00|26806|26799|26808.5|26801.5|26808.5|26801.5|26806|26799|3
1657312500000|2022-07-08 20:35:00|26806|26799|26806|26799|26806|26799|26806|26799|0
1657312800000|2022-07-08 20:40:00|26808.5|26801.5|26811|26804|26811|26804|26808.5|26801.5|3
1657313100000|2022-07-08 20:45:00|26813.5|26806.5|26811|26804|26816|26809|26806|26799|51
1657313400000|2022-07-08 20:50:00|26813.5|26806.5|26811|26804|26816|26809|26808.5|26801.5|35
1657313700000|2022-07-08 20:55:00|26813.5|26806.5|26837.5|26822.5|26837.5|26822.5|26808.5|26801.5|33
1657490400000|2022-07-10 22:00:00|26795|26782.5|26780|26765|26797.5|26782.5|26775|26760|44
1657490700000|2022-07-10 22:05:00|26782.5|26767.5|26790|26775|26790|26775|26780|26765|2
1657491000000|2022-07-10 22:10:00|26787.5|26772.5|26767.5|26752.5|26787.5|26772.5|26767.5|26752.5|5
1657491300000|2022-07-10 22:15:00|26770|26755|26770|26755|26775|26760|26767.5|26752.5|3
1657491600000|2022-07-10 22:20:00|26767.5|26752.5|26762.5|26747.5|26767.5|26752.5|26760|26745|3
1657491900000|2022-07-10 22:25:00|26770|26755|26772.5|26757.5|26777.5|26762.5|26770|26755|8
1657492200000|2022-07-10 22:30:00|26780|26765|26772.5|26757.5|26782.5|26767.5|26772.5|26757.5|7
1657492500000|2022-07-10 22:35:00|26770|26755|26770|26755|26777.5|26762.5|26767.5|26752.5|12
1657492800000|2022-07-10 22:40:00|26775|26760|26770|26755|26775|26760|26770|26755|5
1657493100000|2022-07-10 22:45:00|26772.5|26757.5|26770|26755|26775|26760|26770|26755|0
1657493400000|2022-07-10 22:50:00|26775|26760|26790|26775|26795|26780|26775|26760|108
1657493700000|2022-07-10 22:55:00|26787.5|26772.5|26792.5|26777.5|26807.5|26792.5|26785|26770|93
1657494000000|2022-07-10 23:00:00|26795|26780|26787.5|26772.5|26797.5|26782.5|26785|26770|21
1657494300000|2022-07-10 23:05:00|26805|26790|26817.5|26802.5|26822.5|26807.5|26797.5|26782.5|88
1657494600000|2022-07-10 23:10:00|26812.5|26797.5|26817.5|26802.5|26820|26805|26812.5|26797.5|16
1657494900000|2022-07-10 23:15:00|26815|26800|26800|26785|26815|26800|26797.5|26782.5|7
1657495200000|2022-07-10 23:20:00|26797.5|26782.5|26800|26785|26800|26785|26790|26775|24
1657495500000|2022-07-10 23:25:00|26797.5|26782.5|26810|26795|26810|26795|26792.5|26777.5|188
1657495800000|2022-07-10 23:30:00|26812.5|26797.5|26828.5|26821.5|26853.5|26846.5|26803.5|26796.5|19842
1657496100000|2022-07-10 23:35:00|26826|26819|26828.5|26821.5|26828.5|26821.5|26793.5|26786.5|355
1657496400000|2022-07-10 23:40:00|26833.5|26826.5|26901|26894|26911|26904|26833.5|26826.5|470
1657496700000|2022-07-10 23:45:00|26903.5|26896.5|26941|26934|26953.5|26946.5|26903.5|26896.5|1138
1657497000000|2022-07-10 23:50:00|26943.5|26936.5|26918.5|26911.5|26958.5|26951.5|26908.5|26901.5|569
1657497300000|2022-07-10 23:55:00|26923.5|26916.5|26918.5|26911.5|26938.5|26931.5|26913.5|26906.5|491
1657497600000|2022-07-11 00:00:00|26916|26909|26938.5|26931.5|26968.5|26961.5|26908.5|26901.5|1444
1657497900000|2022-07-11 00:05:00|26936|26929|26928.5|26921.5|26961|26954|26908.5|26901.5|822
1657498200000|2022-07-11 00:10:00|26926|26919|26948.5|26941.5|26953.5|26946.5|26923.5|26916.5|738
1657498500000|2022-07-11 00:15:00|26951|26944|26923.5|26916.5|26958.5|26951.5|26893.5|26886.5|1779
1657498800000|2022-07-11 00:20:00|26928.5|26921.5|26948.5|26941.5|26961|26954|26923.5|26916.5|515
1657499100000|2022-07-11 00:25:00|26953.5|26946.5|26968.5|26961.5|26983.5|26976.5|26943.5|26936.5|708
1657499400000|2022-07-11 00:30:00|26973.5|26966.5|27003.5|26996.5|27013.5|27006.5|26973.5|26966.5|789
1657499700000|2022-07-11 00:35:00|27006|26999|27013.5|27006.5|27013.5|27006.5|26983.5|26976.5|415
1657500000000|2022-07-11 00:40:00|27018.5|27011.5|27023.5|27016.5|27058.5|27051.5|27013.5|27006.5|1028
1657500300000|2022-07-11 00:45:00|27013.5|27006.5|26983.5|26976.5|27028.5|27021.5|26983.5|26976.5|579
1657500600000|2022-07-11 00:50:00|26986|26979|27018.5|27011.5|27028.5|27021.5|26983.5|26976.5|480
1657500900000|2022-07-11 00:55:00|27023.5|27016.5|27046|27039|27058.5|27051.5|27023.5|27016.5|404
1657501200000|2022-07-11 01:00:00|27048.5|27041.5|27008.5|27001.5|27048.5|27041.5|27008.5|27001.5|597
1657501500000|2022-07-11 01:05:00|27011|27004|26998.5|26991.5|27018.5|27011.5|26968.5|26961.5|449
1657501800000|2022-07-11 01:10:00|27001|26994|27023.5|27016.5|27028.5|27021.5|26983.5|26976.5|403
1657502100000|2022-07-11 01:15:00|27026|27019|26983.5|26976.5|27028.5|27021.5|26968.5|26961.5|452
1657502400000|2022-07-11 01:20:00|26986|26979|26913.5|26906.5|26998.5|26991.5|26908.5|26901.5|715
1657502700000|2022-07-11 01:25:00|26918.5|26911.5|26918.5|26911.5|26953.5|26946.5|26906|26899|757
1657503000000|2022-07-11 01:30:00|26921|26914|26933.5|26926.5|26958.5|26951.5|26913.5|26906.5|591
1657503300000|2022-07-11 01:35:00|26928.5|26921.5|26911|26904|26931|26924|26886|26879|535
1657503600000|2022-07-11 01:40:00|26908.5|26901.5|26928.5|26921.5|26943.5|26936.5|26898.5|26891.5|721
1657503900000|2022-07-11 01:45:00|26926|26919|26936|26929|26948.5|26941.5|26916|26909|379
1657504200000|2022-07-11 01:50:00|26938.5|26931.5|26853.5|26846.5|26938.5|26931.5|26846|26839|713
1657504500000|2022-07-11 01:55:00|26851|26844|26803.5|26796.5|26868.5|26861.5|26798.5|26791.5|610
1657504800000|2022-07-11 02:00:00|26798.5|26791.5|26778.5|26771.5|26823.5|26816.5|26766|26759|848
1657505100000|2022-07-11 02:05:00|26776|26769|26768.5|26761.5|26798.5|26791.5|26761|26754|433
1657505400000|2022-07-11 02:10:00|26766|26759|26761|26754|26778.5|26771.5|26751|26744|314
1657505700000|2022-07-11 02:15:00|26758.5|26751.5|26708.5|26701.5|26763.5|26756.5|26698.5|26691.5|510
1657506000000|2022-07-11 02:20:00|26711|26704|26768.5|26761.5|26776|26769|26711|26704|497
1657506300000|2022-07-11 02:25:00|26766|26759|26763.5|26756.5|26768.5|26761.5|26738.5|26731.5|343
1657506600000|2022-07-11 02:30:00|26766|26759|26743.5|26736.5|26768.5|26761.5|26713.5|26706.5|382
1657506900000|2022-07-11 02:35:00|26738.5|26731.5|26763.5|26756.5|26776|26769|26718.5|26711.5|139
1657507200000|2022-07-11 02:40:00|26761|26754|26783.5|26776.5|26791|26784|26761|26754|189
1657507500000|2022-07-11 02:45:00|26786|26779|26768.5|26761.5|26788.5|26781.5|26758.5|26751.5|144
1657507800000|2022-07-11 02:50:00|26773.5|26766.5|26762.5|26755.5|26783.5|26776.5|26762.5|26755.5|126
1657508100000|2022-07-11 02:55:00|26765|26758|26777.5|26770.5|26792.5|26785.5|26757.5|26750.5|188
1657508400000|2022-07-11 03:00:00|26775|26768|26795|26788|26795|26788|26762.5|26755.5|114
1657508700000|2022-07-11 03:05:00|26792.5|26785.5|26807.5|26800.5|26807.5|26800.5|26787.5|26780.5|137
1657509000000|2022-07-11 03:10:00|26805|26798|26775|26768|26807.5|26800.5|26770|26763|271
1657509300000|2022-07-11 03:15:00|26772.5|26765.5|26802.5|26795.5|26802.5|26795.5|26757.5|26750.5|558
1657509600000|2022-07-11 03:20:00|26805|26798|26802.5|26795.5|26807.5|26800.5|26782.5|26775.5|245
1657509900000|2022-07-11 03:25:00|26807.5|26800.5|26802.5|26795.5|26807.5|26800.5|26792.5|26785.5|117
1657510200000|2022-07-11 03:30:00|26807.5|26800.5|26805|26798|26815|26808|26787.5|26780.5|325
1657510500000|2022-07-11 03:35:00|26802.5|26795.5|26832.5|26825.5|26832.5|26825.5|26797.5|26790.5|196
1657510800000|2022-07-11 03:40:00|26837.5|26830.5|26807.5|26800.5|26840|26833|26802.5|26795.5|228
1657511100000|2022-07-11 03:45:00|26805|26798|26827.5|26820.5|26832.5|26825.5|26802.5|26795.5|156
1657511400000|2022-07-11 03:50:00|26830|26823|26817.5|26810.5|26832.5|26825.5|26812.5|26805.5|157
1657511700000|2022-07-11 03:55:00|26822.5|26815.5|26837.5|26830.5|26842.5|26835.5|26822.5|26815.5|180
1657512000000|2022-07-11 04:00:00|26840|26833|26852.5|26845.5|26865|26858|26837.5|26830.5|305
1657512300000|2022-07-11 04:05:00|26855|26848|26857.5|26850.5|26860|26853|26842.5|26835.5|143
1657512600000|2022-07-11 04:10:00|26852.5|26845.5|26862.5|26855.5|26867.5|26860.5|26852.5|26845.5|129
1657512900000|2022-07-11 04:15:00|26865|26858|26847.5|26840.5|26867.5|26860.5|26842.5|26835.5|280
1657513200000|2022-07-11 04:20:00|26850|26843|26832.5|26825.5|26857.5|26850.5|26827.5|26820.5|154
1657513500000|2022-07-11 04:25:00|26837.5|26830.5|26857.5|26850.5|26857.5|26850.5|26837.5|26830.5|196
1657513800000|2022-07-11 04:30:00|26852.5|26845.5|26872.5|26865.5|26877.5|26870.5|26842.5|26835.5|256
1657514100000|2022-07-11 04:35:00|26870|26863|26857.5|26850.5|26877.5|26870.5|26852.5|26845.5|245
1657514400000|2022-07-11 04:40:00|26855|26848|26845|26838|26862.5|26855.5|26842.5|26835.5|259
1657514700000|2022-07-11 04:45:00|26842.5|26835.5|26852.5|26845.5|26867.5|26860.5|26842.5|26835.5|222
1657515000000|2022-07-11 04:50:00|26855|26848|26837.5|26830.5|26857.5|26850.5|26827.5|26820.5|226
1657515300000|2022-07-11 04:55:00|26840|26833|26832.5|26825.5|26842.5|26835.5|26817.5|26810.5|332
1657515600000|2022-07-11 05:00:00|26827.5|26820.5|26822.5|26815.5|26832.5|26825.5|26815|26808|367
1657515900000|2022-07-11 05:05:00|26817.5|26810.5|26817.5|26810.5|26832.5|26825.5|26812.5|26805.5|433
1657516200000|2022-07-11 05:10:00|26815|26808|26822.5|26815.5|26827.5|26820.5|26802.5|26795.5|322
1657516500000|2022-07-11 05:15:00|26825|26818|26827.5|26820.5|26840|26833|26822.5|26815.5|323
1657516800000|2022-07-11 05:20:00|26825|26818|26827.5|26820.5|26837.5|26830.5|26817.5|26810.5|201
1657517100000|2022-07-11 05:25:00|26830|26823|26817.5|26810.5|26830|26823|26802.5|26795.5|233
1657517400000|2022-07-11 05:30:00|26822.5|26815.5|26817.5|26810.5|26832.5|26825.5|26812.5|26805.5|266
1657517700000|2022-07-11 05:35:00|26815|26808|26837.5|26830.5|26837.5|26830.5|26812.5|26805.5|373
1657518000000|2022-07-11 05:40:00|26835|26828|26847.5|26840.5|26852.5|26845.5|26827.5|26820.5|441
1657518300000|2022-07-11 05:45:00|26850|26843|26827.5|26820.5|26852.5|26845.5|26827.5|26820.5|319
1657518600000|2022-07-11 05:50:00|26822.5|26815.5|26807.5|26800.5|26830|26823|26802.5|26795.5|311
1657518900000|2022-07-11 05:55:00|26805|26798|26797.5|26790.5|26817.5|26810.5|26787.5|26780.5|870
1657519200000|2022-07-11 06:00:00|26792.5|26785.5|26832.5|26825.5|26837.5|26830.5|26792.5|26785.5|1328
1657519500000|2022-07-11 06:05:00|26827.5|26820.5|26765|26758|26832.5|26825.5|26757.5|26750.5|713
1657519800000|2022-07-11 06:10:00|26767.5|26760.5|26675|26668|26767.5|26760.5|26672.5|26665.5|1059
1657520100000|2022-07-11 06:15:00|26677.5|26670.5|26687.5|26680.5|26697.5|26690.5|26667.5|26660.5|1327
1657520400000|2022-07-11 06:20:00|26692.5|26685.5|26695|26688|26702.5|26695.5|26687.5|26680.5|449
1657520700000|2022-07-11 06:25:00|26692.5|26685.5|26700|26693|26702.5|26695.5|26682.5|26675.5|515
1657521000000|2022-07-11 06:30:00|26702.5|26695.5|26710|26703|26712.5|26705.5|26692.5|26685.5|195
1657521300000|2022-07-11 06:35:00|26712.5|26705.5|26707.5|26700.5|26712.5|26705.5|26702.5|26695.5|31
1657521600000|2022-07-11 06:40:00|26705|26698|26695|26688|26705|26698|26687.5|26680.5|31
1657521900000|2022-07-11 06:45:00|26692.5|26685.5|26682.5|26675.5|26697.5|26690.5|26682.5|26675.5|35
1657522200000|2022-07-11 06:50:00|26680|26673|26677.5|26670.5|26680|26673|26672.5|26665.5|39
1657522500000|2022-07-11 06:55:00|26680|26673|26682.5|26675.5|26702.5|26695.5|26675|26668|89
1657522800000|2022-07-11 07:00:00|26685|26678|26685|26678|26690|26683|26652.5|26645.5|235
1657523100000|2022-07-11 07:05:00|26687.5|26680.5|26712.5|26705.5|26730|26723|26682.5|26675.5|288
1657523400000|2022-07-11 07:10:00|26710|26703|26705|26698|26732.5|26725.5|26702.5|26695.5|119
1657523700000|2022-07-11 07:15:00|26702.5|26695.5|26717.5|26710.5|26717.5|26710.5|26692.5|26685.5|71
1657524000000|2022-07-11 07:20:00|26720|26713|26722.5|26715.5|26737.5|26730.5|26712.5|26705.5|164
1657524300000|2022-07-11 07:25:00|26727.5|26720.5|26695|26688|26732.5|26725.5|26687.5|26680.5|230
1657524600000|2022-07-11 07:30:00|26697.5|26690.5|26715|26708|26720|26713|26677.5|26670.5|361
1657524900000|2022-07-11 07:35:00|26712.5|26705.5|26705|26698|26732.5|26725.5|26702.5|26695.5|158
1657525200000|2022-07-11 07:40:00|26707.5|26700.5|26710|26703|26722.5|26715.5|26695|26688|75
1657525500000|2022-07-11 07:45:00|26712.5|26705.5|26712.5|26705.5|26732.5|26725.5|26702.5|26695.5|115
1657525800000|2022-07-11 07:50:00|26710|26703|26712.5|26705.5|26722.5|26715.5|26702.5|26695.5|95
1657526100000|2022-07-11 07:55:00|26710|26703|26707.5|26700.5|26722.5|26715.5|26702.5|26695.5|67
1657526400000|2022-07-11 08:00:00|26710|26703|26692.5|26685.5|26717.5|26710.5|26687.5|26680.5|75
1657526700000|2022-07-11 08:05:00|26690|26683|26717.5|26710.5|26722.5|26715.5|26687.5|26680.5|62
1657527000000|2022-07-11 08:10:00|26715|26708|26742.5|26735.5|26762.5|26755.5|26715|26708|228
1657527300000|2022-07-11 08:15:00|26745|26738|26762.5|26755.5|26772.5|26765.5|26732.5|26725.5|212
1657527600000|2022-07-11 08:20:00|26765|26758|26762.5|26755.5|26772.5|26765.5|26742.5|26735.5|101
1657527900000|2022-07-11 08:25:00|26757.5|26750.5|26750|26743|26767.5|26760.5|26750|26743|114
1657528200000|2022-07-11 08:30:00|26752.5|26745.5|26757.5|26750.5|26762.5|26755.5|26747.5|26740.5|85
1657528500000|2022-07-11 08:35:00|26760|26753|26777.5|26770.5|26792.5|26785.5|26760|26753|184
1657528800000|2022-07-11 08:40:00|26775|26768|26762.5|26755.5|26777.5|26770.5|26755|26748|58
1657529100000|2022-07-11 08:45:00|26757.5|26750.5|26767.5|26760.5|26767.5|26760.5|26752.5|26745.5|40
1657529400000|2022-07-11 08:50:00|26772.5|26765.5|26767.5|26760.5|26775|26768|26750|26743|51
1657529700000|2022-07-11 08:55:00|26765|26758|26772.5|26765.5|26772.5|26765.5|26747.5|26740.5|95
1657530000000|2022-07-11 09:00:00|26770|26763|26787.5|26780.5|26797.5|26790.5|26760|26753|114
1657530300000|2022-07-11 09:05:00|26790|26783|26795|26788|26797.5|26790.5|26777.5|26770.5|55
1657530600000|2022-07-11 09:10:00|26792.5|26785.5|26805|26798|26812.5|26805.5|26792.5|26785.5|77
1657530900000|2022-07-11 09:15:00|26807.5|26800.5|26805|26798|26817.5|26810.5|26802.5|26795.5|75
1657531200000|2022-07-11 09:20:00|26802.5|26795.5|26807.5|26800.5|26807.5|26800.5|26787.5|26780.5|100
1657531500000|2022-07-11 09:25:00|26802.5|26795.5|26792.5|26785.5|26812.5|26805.5|26790|26783|123
1657531800000|2022-07-11 09:30:00|26795|26788|26777.5|26770.5|26797.5|26790.5|26777.5|26770.5|22
1657532100000|2022-07-11 09:35:00|26780|26773|26787.5|26780.5|26800|26793|26777.5|26770.5|72
1657532400000|2022-07-11 09:40:00|26790|26783|26787.5|26780.5|26797.5|26790.5|26782.5|26775.5|52
1657532700000|2022-07-11 09:45:00|26785|26778|26777.5|26770.5|26797.5|26790.5|26772.5|26765.5|50
1657533000000|2022-07-11 09:50:00|26775|26768|26777.5|26770.5|26787.5|26780.5|26772.5|26765.5|69
1657533300000|2022-07-11 09:55:00|26780|26773|26772.5|26765.5|26782.5|26775.5|26772.5|26765.5|41
1657533600000|2022-07-11 10:00:00|26775|26768|26777.5|26770.5|26777.5|26770.5|26757.5|26750.5|83
1657533900000|2022-07-11 10:05:00|26780|26773|26792.5|26785.5|26802.5|26795.5|26777.5|26770.5|79
1657534200000|2022-07-11 10:10:00|26790|26783|26792.5|26785.5|26797.5|26790.5|26790|26783|24
1657534500000|2022-07-11 10:15:00|26795|26788|26812.5|26805.5|26817.5|26810.5|26792.5|26785.5|85
1657534800000|2022-07-11 10:20:00|26815|26808|26802.5|26795.5|26817.5|26810.5|26802.5|26795.5|56
1657535100000|2022-07-11 10:25:00|26800|26793|26782.5|26775.5|26802.5|26795.5|26782.5|26775.5|55
1657535400000|2022-07-11 10:30:00|26780|26773|26767.5|26760.5|26782.5|26775.5|26762.5|26755.5|60
1657535700000|2022-07-11 10:35:00|26762.5|26755.5|26772.5|26765.5|26777.5|26770.5|26762.5|26755.5|27
1657536000000|2022-07-11 10:40:00|26770|26763|26782.5|26775.5|26782.5|26775.5|26767.5|26760.5|55
1657536300000|2022-07-11 10:45:00|26780|26773|26780|26773|26787.5|26780.5|26772.5|26765.5|78
1657536600000|2022-07-11 10:50:00|26777.5|26770.5|26762.5|26755.5|26782.5|26775.5|26762.5|26755.5|36
1657536900000|2022-07-11 10:55:00|26767.5|26760.5|26777.5|26770.5|26777.5|26770.5|26762.5|26755.5|36
1657537200000|2022-07-11 11:00:00|26782.5|26775.5|26787.5|26780.5|26792.5|26785.5|26777.5|26770.5|48
1657537500000|2022-07-11 11:05:00|26790|26783|26802.5|26795.5|26802.5|26795.5|26787.5|26780.5|27
1657537800000|2022-07-11 11:10:00|26800|26793|26800|26793|26807.5|26800.5|26792.5|26785.5|51
1657538100000|2022-07-11 11:15:00|26797.5|26790.5|26802.5|26795.5|26807.5|26800.5|26797.5|26790.5|61
1657538400000|2022-07-11 11:20:00|26800|26793|26795|26788|26807.5|26800.5|26792.5|26785.5|102
1657538700000|2022-07-11 11:25:00|26792.5|26785.5|26787.5|26780.5|26797.5|26790.5|26782.5|26775.5|112
1657539000000|2022-07-11 11:30:00|26790|26783|26792.5|26785.5|26802.5|26795.5|26787.5|26780.5|106
1657539300000|2022-07-11 11:35:00|26790|26783|26787.5|26780.5|26797.5|26790.5|26787.5|26780.5|18
1657539600000|2022-07-11 11:40:00|26782.5|26775.5|26767.5|26760.5|26782.5|26775.5|26765|26758|77
1657539900000|2022-07-11 11:45:00|26770|26763|26767.5|26760.5|26772.5|26765.5|26762.5|26755.5|206
1657540200000|2022-07-11 11:50:00|26762.5|26755.5|26757.5|26750.5|26772.5|26765.5|26757.5|26750.5|60
1657540500000|2022-07-11 11:55:00|26762.5|26755.5|26772.5|26765.5|26772.5|26765.5|26757.5|26750.5|34
1657540800000|2022-07-11 12:00:00|26775|26768|26767.5|26760.5|26780|26773|26767.5|26760.5|56
1657541100000|2022-07-11 12:05:00|26765|26758|26787.5|26780.5|26792.5|26785.5|26765|26758|110
1657541400000|2022-07-11 12:10:00|26790|26783|26792.5|26785.5|26797.5|26790.5|26787.5|26780.5|50
1657541700000|2022-07-11 12:15:00|26795|26788|26792.5|26785.5|26797.5|26790.5|26790|26783|31
1657542000000|2022-07-11 12:20:00|26795|26788|26802.5|26795.5|26807.5|26800.5|26795|26788|52
1657542300000|2022-07-11 12:25:00|26800|26793|26797.5|26790.5|26802.5|26795.5|26792.5|26785.5|37
1657542600000|2022-07-11 12:30:00|26802.5|26795.5|26787.5|26780.5|26807.5|26800.5|26777.5|26770.5|103
1657542900000|2022-07-11 12:35:00|26790|26783|26787.5|26780.5|26797.5|26790.5|26782.5|26775.5|59
1657543200000|2022-07-11 12:40:00|26792.5|26785.5|26787.5|26780.5|26792.5|26785.5|26777.5|26770.5|60
1657543500000|2022-07-11 12:45:00|26785|26778|26777.5|26770.5|26787.5|26780.5|26762.5|26755.5|176
1657543800000|2022-07-11 12:50:00|26782.5|26775.5|26787.5|26780.5|26795|26788|26782.5|26775.5|51
1657544100000|2022-07-11 12:55:00|26790|26783|26787.5|26780.5|26792.5|26785.5|26782.5|26775.5|79
1657544400000|2022-07-11 13:00:00|26790|26783|26807.5|26800.5|26807.5|26800.5|26787.5|26780.5|76
1657544700000|2022-07-11 13:05:00|26810|26803|26807.5|26800.5|26810|26803|26800|26793|82
1657545000000|2022-07-11 13:10:00|26810|26803|26802.5|26795.5|26812.5|26805.5|26800|26793|60
1657545300000|2022-07-11 13:15:00|26805|26798|26822.5|26815.5|26822.5|26815.5|26802.5|26795.5|161
1657545600000|2022-07-11 13:20:00|26825|26818|26812.5|26805.5|26825|26818|26807.5|26800.5|76
1657545900000|2022-07-11 13:25:00|26817.5|26810.5|26797.5|26790.5|26817.5|26810.5|26795|26788|57
1657546200000|2022-07-11 13:30:00|26802.5|26795.5|26797.5|26790.5|26837.5|26830.5|26797.5|26790.5|339
1657546500000|2022-07-11 13:35:00|26792.5|26785.5|26757.5|26750.5|26797.5|26790.5|26747.5|26740.5|614
1657546800000|2022-07-11 13:40:00|26752.5|26745.5|26747.5|26740.5|26760|26753|26732.5|26725.5|327
1657547100000|2022-07-11 13:45:00|26742.5|26735.5|26717.5|26710.5|26742.5|26735.5|26702.5|26695.5|399
1657547400000|2022-07-11 13:50:00|26715|26708|26712.5|26705.5|26722.5|26715.5|26682.5|26675.5|360
1657547700000|2022-07-11 13:55:00|26707.5|26700.5|26727.5|26720.5|26742.5|26735.5|26707.5|26700.5|409
1657548000000|2022-07-11 14:00:00|26722.5|26715.5|26702.5|26695.5|26722.5|26715.5|26702.5|26695.5|250
1657548300000|2022-07-11 14:05:00|26705|26698|26732.5|26725.5|26742.5|26735.5|26692.5|26685.5|238
1657548600000|2022-07-11 14:10:00|26730|26723|26727.5|26720.5|26752.5|26745.5|26722.5|26715.5|199
1657548900000|2022-07-11 14:15:00|26722.5|26715.5|26710|26703|26747.5|26740.5|26707.5|26700.5|138
1657549200000|2022-07-11 14:20:00|26707.5|26700.5|26707.5|26700.5|26717.5|26710.5|26687.5|26680.5|346
1657549500000|2022-07-11 14:25:00|26702.5|26695.5|26717.5|26710.5|26737.5|26730.5|26702.5|26695.5|136
1657549800000|2022-07-11 14:30:00|26720|26713|26737.5|26730.5|26747.5|26740.5|26712.5|26705.5|106
1657550100000|2022-07-11 14:35:00|26732.5|26725.5|26755|26748|26757.5|26750.5|26727.5|26720.5|107
1657550400000|2022-07-11 14:40:00|26752.5|26745.5|26752.5|26745.5|26777.5|26770.5|26745|26738|136
1657550700000|2022-07-11 14:45:00|26747.5|26740.5|26742.5|26735.5|26757.5|26750.5|26727.5|26720.5|138
1657551000000|2022-07-11 14:50:00|26740|26733|26727.5|26720.5|26752.5|26745.5|26722.5|26715.5|123
1657551300000|2022-07-11 14:55:00|26730|26723|26697.5|26690.5|26732.5|26725.5|26697.5|26690.5|92
1657551600000|2022-07-11 15:00:00|26692.5|26685.5|26700|26693|26712.5|26705.5|26687.5|26680.5|112
1657551900000|2022-07-11 15:05:00|26702.5|26695.5|26702.5|26695.5|26710|26703|26695|26688|204
1657552200000|2022-07-11 15:10:00|26700|26693|26697.5|26690.5|26712.5|26705.5|26692.5|26685.5|127
1657552500000|2022-07-11 15:15:00|26700|26693|26682.5|26675.5|26707.5|26700.5|26682.5|26675.5|182
1657552800000|2022-07-11 15:20:00|26687.5|26680.5|26662.5|26655.5|26687.5|26680.5|26660|26653|228
1657553100000|2022-07-11 15:25:00|26660|26653|26682.5|26675.5|26682.5|26675.5|26660|26653|133
1657553400000|2022-07-11 15:30:00|26680|26673|26675|26668|26697.5|26690.5|26667.5|26660.5|123
1657553700000|2022-07-11 15:35:00|26672.5|26665.5|26675|26668|26692.5|26685.5|26662.5|26655.5|209
1657554000000|2022-07-11 15:40:00|26677.5|26670.5|26672.5|26665.5|26682.5|26675.5|26662.5|26655.5|102
1657554300000|2022-07-11 15:45:00|26677.5|26670.5|26665|26658|26677.5|26670.5|26657.5|26650.5|93
1657554600000|2022-07-11 15:50:00|26662.5|26655.5|26675|26668|26677.5|26670.5|26657.5|26650.5|159
1657554900000|2022-07-11 15:55:00|26672.5|26665.5|26672.5|26665.5|26677.5|26670.5|26662.5|26655.5|44
1657555200000|2022-07-11 16:00:00|26670|26663|26672.5|26665.5|26677.5|26670.5|26662.5|26655.5|77
1657555500000|2022-07-11 16:05:00|26675|26668|26672.5|26665.5|26682.5|26675.5|26665|26658|76
1657555800000|2022-07-11 16:10:00|26670|26663|26682.5|26675.5|26687.5|26680.5|26670|26663|164
1657556100000|2022-07-11 16:15:00|26680|26673|26682.5|26675.5|26692.5|26685.5|26677.5|26670.5|52
1657556400000|2022-07-11 16:20:00|26680|26673|26672.5|26665.5|26682.5|26675.5|26662.5|26655.5|61
1657556700000|2022-07-11 16:25:00|26667.5|26660.5|26672.5|26665.5|26677.5|26670.5|26667.5|26660.5|84
1657557000000|2022-07-11 16:30:00|26675|26668|26667.5|26660.5|26675|26668|26657.5|26650.5|249
1657557300000|2022-07-11 16:35:00|26672.5|26665.5|26682.5|26675.5|26687.5|26680.5|26667.5|26660.5|184
1657557600000|2022-07-11 16:40:00|26680|26673|26667.5|26660.5|26680|26673|26660|26653|77
1657557900000|2022-07-11 16:45:00|26665|26658|26662.5|26655.5|26672.5|26665.5|26660|26653|150
1657558200000|2022-07-11 16:50:00|26665|26658|26657.5|26650.5|26667.5|26660.5|26650|26643|83
1657558500000|2022-07-11 16:55:00|26660|26653|26662.5|26655.5|26672.5|26665.5|26655|26648|100
1657558800000|2022-07-11 17:00:00|26665|26658|26687.5|26680.5|26702.5|26695.5|26662.5|26655.5|171
1657559100000|2022-07-11 17:05:00|26685|26678|26697.5|26690.5|26702.5|26695.5|26667.5|26660.5|176
1657559400000|2022-07-11 17:10:00|26695|26688|26697.5|26690.5|26707.5|26700.5|26692.5|26685.5|56
1657559700000|2022-07-11 17:15:00|26695|26688|26697.5|26690.5|26702.5|26695.5|26692.5|26685.5|56
1657560000000|2022-07-11 17:20:00|26700|26693|26705|26698|26707.5|26700.5|26692.5|26685.5|68
1657560300000|2022-07-11 17:25:00|26707.5|26700.5|26697.5|26690.5|26707.5|26700.5|26692.5|26685.5|73
1657560600000|2022-07-11 17:30:00|26695|26688|26707.5|26700.5|26717.5|26710.5|26692.5|26685.5|109
1657560900000|2022-07-11 17:35:00|26710|26703|26712.5|26705.5|26712.5|26705.5|26702.5|26695.5|58
1657561200000|2022-07-11 17:40:00|26707.5|26700.5|26697.5|26690.5|26717.5|26710.5|26697.5|26690.5|133
1657561500000|2022-07-11 17:45:00|26700|26693|26685|26678|26702.5|26695.5|26685|26678|126
1657561800000|2022-07-11 17:50:00|26682.5|26675.5|26692.5|26685.5|26692.5|26685.5|26672.5|26665.5|168
1657562100000|2022-07-11 17:55:00|26690|26683|26682.5|26675.5|26692.5|26685.5|26682.5|26675.5|33
1657562400000|2022-07-11 18:00:00|26677.5|26670.5|26657.5|26650.5|26682.5|26675.5|26657.5|26650.5|90
1657562700000|2022-07-11 18:05:00|26662.5|26655.5|26642.5|26635.5|26667.5|26660.5|26642.5|26635.5|105
1657563000000|2022-07-11 18:10:00|26640|26633|26627.5|26620.5|26647.5|26640.5|26622.5|26615.5|208
1657563300000|2022-07-11 18:15:00|26625|26618|26637.5|26630.5|26642.5|26635.5|26622.5|26615.5|174
1657563600000|2022-07-11 18:20:00|26640|26633|26632.5|26625.5|26642.5|26635.5|26627.5|26620.5|69
1657563900000|2022-07-11 18:25:00|26627.5|26620.5|26622.5|26615.5|26632.5|26625.5|26622.5|26615.5|83
1657564200000|2022-07-11 18:30:00|26617.5|26610.5|26612.5|26605.5|26622.5|26615.5|26612.5|26605.5|130
1657564500000|2022-07-11 18:35:00|26617.5|26610.5|26627.5|26620.5|26627.5|26620.5|26607.5|26600.5|164
1657564800000|2022-07-11 18:40:00|26622.5|26615.5|26642.5|26635.5|26647.5|26640.5|26622.5|26615.5|130
1657565100000|2022-07-11 18:45:00|26637.5|26630.5|26622.5|26615.5|26645|26638|26622.5|26615.5|117
1657565400000|2022-07-11 18:50:00|26620|26613|26622.5|26615.5|26632.5|26625.5|26607.5|26600.5|201
1657565700000|2022-07-11 18:55:00|26620|26613|26607.5|26600.5|26632.5|26625.5|26607.5|26600.5|122
1657566000000|2022-07-11 19:00:00|26610|26603|26597.5|26590.5|26617.5|26610.5|26592.5|26585.5|183
1657566300000|2022-07-11 19:05:00|26595|26588|26602.5|26595.5|26612.5|26605.5|26592.5|26585.5|111
1657566600000|2022-07-11 19:10:00|26600|26593|26612.5|26605.5|26612.5|26605.5|26597.5|26590.5|141
1657566900000|2022-07-11 19:15:00|26607.5|26600.5|26607.5|26600.5|26617.5|26610.5|26597.5|26590.5|160
1657567200000|2022-07-11 19:20:00|26605|26598|26612.5|26605.5|26612.5|26605.5|26597.5|26590.5|98
1657567500000|2022-07-11 19:25:00|26610|26603|26622.5|26615.5|26627.5|26620.5|26607.5|26600.5|84
1657567800000|2022-07-11 19:30:00|26620|26613|26627.5|26620.5|26637.5|26630.5|26620|26613|64
1657568100000|2022-07-11 19:35:00|26625|26618|26622.5|26615.5|26632.5|26625.5|26612.5|26605.5|47
1657568400000|2022-07-11 19:40:00|26620|26613|26607.5|26600.5|26632.5|26625.5|26607.5|26600.5|66
1657568700000|2022-07-11 19:45:00|26610|26603|26607.5|26600.5|26622.5|26615.5|26600|26593|117
1657569000000|2022-07-11 19:50:00|26597.5|26590.5|26595|26588|26607.5|26600.5|26592.5|26585.5|245
1657569300000|2022-07-11 19:55:00|26592.5|26585.5|26607.5|26600.5|26612.5|26605.5|26590|26583|192
1657569600000|2022-07-11 20:00:00|26610|26603|26622.5|26615.5|26622.5|26615.5|26607.5|26600.5|133
1657569900000|2022-07-11 20:05:00|26627.5|26620.5|26627.5|26620.5|26630|26623|26622.5|26615.5|14
1657570200000|2022-07-11 20:10:00|26630|26623|26627.5|26620.5|26632.5|26625.5|26622.5|26615.5|13
1657570500000|2022-07-11 20:15:00|26630|26623|26627.5|26620.5|26630|26623|26627.5|26620.5|0
1657570800000|2022-07-11 20:20:00|26630|26623|26635|26628|26635|26628|26627.5|26620.5|7
1657571100000|2022-07-11 20:25:00|26632.5|26625.5|26632.5|26625.5|26632.5|26625.5|26632.5|26625.5|1
1657571400000|2022-07-11 20:30:00|26635|26628|26637.5|26630.5|26637.5|26630.5|26635|26628|6
1657571700000|2022-07-11 20:35:00|26635|26628|26635|26628|26637.5|26630.5|26632.5|26625.5|23
1657572000000|2022-07-11 20:40:00|26632.5|26625.5|26625|26618|26632.5|26625.5|26625|26618|3
1657572300000|2022-07-11 20:45:00|26622.5|26615.5|26622.5|26615.5|26632.5|26625.5|26620|26613|36
1657572600000|2022-07-11 20:50:00|26617.5|26610.5|26620|26613|26622.5|26615.5|26617.5|26610.5|28
1657572900000|2022-07-11 20:55:00|26617.5|26610.5|26616.5|26601.5|26621.5|26613|26610|26601.5|33
1657573200000|2022-07-11 21:00:00|26614|26599|26611.5|26596.5|26626.5|26611.5|26611.5|26596.5|0
1657573500000|2022-07-11 21:05:00|26609|26594|26624|26609|26624|26609|26606.5|26591.5|3
1657573800000|2022-07-11 21:10:00|26626.5|26611.5|26626.5|26611.5|26626.5|26611.5|26626.5|26611.5|0
1657574100000|2022-07-11 21:15:00|26634.2|26604.2|26636|26606|26636.7|26606.7|26634.2|26604.2|10273
1657574400000|2022-07-11 21:20:00|26635.8|26605.8|26635.7|26605.7|26636|26606|26635.4|26605.4|0
1657574700000|2022-07-11 21:25:00|26635.8|26605.8|26635.6|26605.6|26636.5|26606.5|26635.5|26605.5|0
1657575000000|2022-07-11 21:30:00|26636.4|26606.4|26637.4|26607.4|26638.8|26608.8|26636.1|26606.1|0
1657575300000|2022-07-11 21:35:00|26637.2|26607.2|26636.3|26606.3|26637.2|26607.2|26636|26606|0
1657575600000|2022-07-11 21:40:00|26636.7|26606.7|26636|26606|26636.7|26606.7|26636|26606|0
1657575900000|2022-07-11 21:45:00|26635.8|26605.8|26636.6|26606.6|26639.3|26609.3|26635.8|26605.8|0
1657576200000|2022-07-11 21:50:00|26636.4|26606.4|26636.6|26606.6|26638.6|26608.6|26635.4|26605.4|0
1657576500000|2022-07-11 21:55:00|26637|26607|26638.1|26608.1|26638.7|26608.7|26637|26607|0
1657576800000|2022-07-11 22:00:00|26634.3|26604.3|26594|26579|26637.9|26607.9|26589|26574|42
1657577100000|2022-07-11 22:05:00|26596.5|26581.5|26604|26589|26604|26589|26596.5|26581.5|5
1657577400000|2022-07-11 22:10:00|26606.5|26591.5|26604|26589|26606.5|26591.5|26599|26584|3
1657577700000|2022-07-11 22:15:00|26599|26584|26601.5|26586.5|26604|26589|26599|26584|9
1657578000000|2022-07-11 22:20:00|||||||||1
1657578300000|2022-07-11 22:25:00|26606.5|26591.5|26604|26589|26611.5|26596.5|26604|26589|4
1657578900000|2022-07-11 22:35:00|26601.5|26586.5|26599|26584|26601.5|26586.5|26599|26584|0
1657579200000|2022-07-11 22:40:00|26596.5|26581.5|26594|26579|26596.5|26581.5|26594|26579|0
1657579500000|2022-07-11 22:45:00|26589|26574|26579|26564|26591.5|26576.5|26579|26564|24
1657579800000|2022-07-11 22:50:00|26571.5|26556.5|26569|26554|26571.5|26556.5|26566.5|26551.5|26
1657580100000|2022-07-11 22:55:00|26566.5|26551.5|26566.5|26551.5|26569|26554|26561.5|26546.5|8
1657580400000|2022-07-11 23:00:00|26564|26549|26564|26549|26564|26549|26554|26539|11
1657580700000|2022-07-11 23:05:00|26566.5|26551.5|26586.5|26571.5|26586.5|26571.5|26566.5|26551.5|12
1657581000000|2022-07-11 23:10:00|26584|26569|26579|26564|26584|26569|26571.5|26556.5|6
1657581300000|2022-07-11 23:15:00|26581.5|26566.5|26571.5|26556.5|26584|26569|26571.5|26556.5|1
1657581600000|2022-07-11 23:20:00|26574|26559|26579|26564|26581.5|26566.5|26574|26559|6
1657581900000|2022-07-11 23:25:00|26581.5|26566.5|26616.5|26601.5|26619|26604|26581.5|26566.5|37
1657582200000|2022-07-11 23:30:00|26599|26584|26617.5|26610.5|26627.5|26620.5|26599|26584|17697
1657582500000|2022-07-11 23:35:00|26622.5|26615.5|26635|26628|26645|26638|26617.5|26610.5|168
1657582800000|2022-07-11 23:40:00|26632.5|26625.5|26640|26633|26647.5|26640.5|26612.5|26605.5|331
1657583100000|2022-07-11 23:45:00|26645|26638|26682.5|26675.5|26682.5|26675.5|26642.5|26635.5|272
1657583400000|2022-07-11 23:50:00|26680|26673|26662.5|26655.5|26680|26673|26660|26653|87
1657583700000|2022-07-11 23:55:00|26660|26653|26665|26658|26675|26668|26645|26638|185
1657584000000|2022-07-12 00:00:00|26662.5|26655.5|26590|26583|26697.5|26690.5|26552.5|26545.5|1600
1657584300000|2022-07-12 00:05:00|26587.5|26580.5|26550|26543|26592.5|26585.5|26537.5|26530.5|830
1657584600000|2022-07-12 00:10:00|26547.5|26540.5|26535|26528|26552.5|26545.5|26517.5|26510.5|919
1657584900000|2022-07-12 00:15:00|26537.5|26530.5|26537.5|26530.5|26562.5|26555.5|26522.5|26515.5|642
1657585200000|2022-07-12 00:20:00|26530|26523|26537.5|26530.5|26547.5|26540.5|26515|26508|492
1657585500000|2022-07-12 00:25:00|26535|26528|26497.5|26490.5|26537.5|26530.5|26490|26483|478
1657585800000|2022-07-12 00:30:00|26495|26488|26440|26433|26497.5|26490.5|26437.5|26430.5|1231
1657586100000|2022-07-12 00:35:00|26437.5|26430.5|26457.5|26450.5|26460|26453|26417.5|26410.5|778
1657586400000|2022-07-12 00:40:00|26460|26453|26427.5|26420.5|26462.5|26455.5|26422.5|26415.5|388
1657586700000|2022-07-12 00:45:00|26422.5|26415.5|26382.5|26375.5|26442.5|26435.5|26375|26368|738
1657587000000|2022-07-12 00:50:00|26380|26373|26332.5|26325.5|26382.5|26375.5|26322.5|26315.5|935
1657587300000|2022-07-12 00:55:00|26330|26323|26357.5|26350.5|26362.5|26355.5|26325|26318|757
1657587600000|2022-07-12 01:00:00|26352.5|26345.5|26347.5|26340.5|26372.5|26365.5|26342.5|26335.5|648
1657587900000|2022-07-12 01:05:00|26345|26338|26357.5|26350.5|26377.5|26370.5|26342.5|26335.5|490
1657588200000|2022-07-12 01:10:00|26352.5|26345.5|26357.5|26350.5|26362.5|26355.5|26332.5|26325.5|519
1657588500000|2022-07-12 01:15:00|26362.5|26355.5|26377.5|26370.5|26382.5|26375.5|26352.5|26345.5|612
1657588800000|2022-07-12 01:20:00|26380|26373|26337.5|26330.5|26382.5|26375.5|26332.5|26325.5|599
1657589100000|2022-07-12 01:25:00|26335|26328|26382.5|26375.5|26392.5|26385.5|26330|26323|555
1657589400000|2022-07-12 01:30:00|26380|26373|26377.5|26370.5|26402.5|26395.5|26372.5|26365.5|629
1657589700000|2022-07-12 01:35:00|26375|26368|26352.5|26345.5|26375|26368|26332.5|26325.5|620
1657590000000|2022-07-12 01:40:00|26357.5|26350.5|26357.5|26350.5|26387.5|26380.5|26355|26348|508
1657590300000|2022-07-12 01:45:00|26352.5|26345.5|26345|26338|26357.5|26350.5|26322.5|26315.5|483
1657590600000|2022-07-12 01:50:00|26347.5|26340.5|26327.5|26320.5|26352.5|26345.5|26322.5|26315.5|332
1657590900000|2022-07-12 01:55:00|26322.5|26315.5|26337.5|26330.5|26340|26333|26317.5|26310.5|349
1657591200000|2022-07-12 02:00:00|26347.5|26340.5|26332.5|26325.5|26357.5|26350.5|26322.5|26315.5|277
1657591500000|2022-07-12 02:05:00|26335|26328|26347.5|26340.5|26362.5|26355.5|26332.5|26325.5|366
1657591800000|2022-07-12 02:10:00|26350|26343|26337.5|26330.5|26357.5|26350.5|26337.5|26330.5|219
1657592100000|2022-07-12 02:15:00|26332.5|26325.5|26337.5|26330.5|26345|26338|26322.5|26315.5|232
1657592400000|2022-07-12 02:20:00|26335|26328|26342.5|26335.5|26347.5|26340.5|26332.5|26325.5|201
1657592700000|2022-07-12 02:25:00|26347.5|26340.5|26352.5|26345.5|26357.5|26350.5|26347.5|26340.5|315
1657593000000|2022-07-12 02:30:00|26347.5|26340.5|26332.5|26325.5|26347.5|26340.5|26312.5|26305.5|592
1657593300000|2022-07-12 02:35:00|26335|26328|26317.5|26310.5|26342.5|26335.5|26317.5|26310.5|113
1657593600000|2022-07-12 02:40:00|26320|26313|26297.5|26290.5|26320|26313|26292.5|26285.5|217
1657593900000|2022-07-12 02:45:00|26302.5|26295.5|26312.5|26305.5|26322.5|26315.5|26302.5|26295.5|198
1657594200000|2022-07-12 02:50:00|26317.5|26310.5|26317.5|26310.5|26327.5|26320.5|26317.5|26310.5|128
1657594500000|2022-07-12 02:55:00|26315|26308|26332.5|26325.5|26337.5|26330.5|26312.5|26305.5|106
1657594800000|2022-07-12 03:00:00|26330|26323|26292.5|26285.5|26332.5|26325.5|26292.5|26285.5|160
1657595100000|2022-07-12 03:05:00|26295|26288|26295|26288|26297.5|26290.5|26265|26258|484
1657595400000|2022-07-12 03:10:00|26292.5|26285.5|26292.5|26285.5|26302.5|26295.5|26287.5|26280.5|214
1657595700000|2022-07-12 03:15:00|26290|26283|26292.5|26285.5|26302.5|26295.5|26287.5|26280.5|164
1657596000000|2022-07-12 03:20:00|26297.5|26290.5|26297.5|26290.5|26312.5|26305.5|26292.5|26285.5|352
1657596300000|2022-07-12 03:25:00|26302.5|26295.5|26307.5|26300.5|26312.5|26305.5|26300|26293|221
1657596600000|2022-07-12 03:30:00|26310|26303|26312.5|26305.5|26317.5|26310.5|26292.5|26285.5|353
1657596900000|2022-07-12 03:35:00|26307.5|26300.5|26297.5|26290.5|26307.5|26300.5|26287.5|26280.5|277
1657597200000|2022-07-12 03:40:00|26302.5|26295.5|26322.5|26315.5|26322.5|26315.5|26292.5|26285.5|271
1657597500000|2022-07-12 03:45:00|26320|26313|26307.5|26300.5|26327.5|26320.5|26302.5|26295.5|243
1657597800000|2022-07-12 03:50:00|26305|26298|26297.5|26290.5|26312.5|26305.5|26290|26283|230
1657598100000|2022-07-12 03:55:00|26295|26288|26302.5|26295.5|26302.5|26295.5|26287.5|26280.5|217
1657598400000|2022-07-12 04:00:00|26297.5|26290.5|26277.5|26270.5|26297.5|26290.5|26272.5|26265.5|303
1657598700000|2022-07-12 04:05:00|26275|26268|26297.5|26290.5|26297.5|26290.5|26272.5|26265.5|263
1657599000000|2022-07-12 04:10:00|26300|26293|26302.5|26295.5|26307.5|26300.5|26292.5|26285.5|283
1657599300000|2022-07-12 04:15:00|26300|26293|26297.5|26290.5|26312.5|26305.5|26297.5|26290.5|193
1657599600000|2022-07-12 04:20:00|26292.5|26285.5|26292.5|26285.5|26297.5|26290.5|26277.5|26270.5|371
1657599900000|2022-07-12 04:25:00|26295|26288|26297.5|26290.5|26302.5|26295.5|26287.5|26280.5|202
1657600200000|2022-07-12 04:30:00|26292.5|26285.5|26280|26273|26295|26288|26277.5|26270.5|262
1657600500000|2022-07-12 04:35:00|26282.5|26275.5|26277.5|26270.5|26282.5|26275.5|26277.5|26270.5|174
1657600800000|2022-07-12 04:40:00|26280|26273|26275|26268|26292.5|26285.5|26272.5|26265.5|159
1657601100000|2022-07-12 04:45:00|26272.5|26265.5|26285|26278|26292.5|26285.5|26272.5|26265.5|334
1657601400000|2022-07-12 04:50:00|26282.5|26275.5|26287.5|26280.5|26287.5|26280.5|26277.5|26270.5|137
1657601700000|2022-07-12 04:55:00|26285|26278|26292.5|26285.5|26292.5|26285.5|26282.5|26275.5|210
1657602000000|2022-07-12 05:00:00|26287.5|26280.5|26282.5|26275.5|26297.5|26290.5|26272.5|26265.5|434
1657602300000|2022-07-12 05:05:00|26285|26278|26317.5|26310.5|26317.5|26310.5|26282.5|26275.5|375
1657602600000|2022-07-12 05:10:00|26315|26308|26302.5|26295.5|26317.5|26310.5|26302.5|26295.5|237
1657602900000|2022-07-12 05:15:00|26305|26298|26312.5|26305.5|26317.5|26310.5|26297.5|26290.5|415
1657603200000|2022-07-12 05:20:00|26317.5|26310.5|26330|26323|26332.5|26325.5|26310|26303|671
1657603500000|2022-07-12 05:25:00|26327.5|26320.5|26332.5|26325.5|26337.5|26330.5|26325|26318|322
1657603800000|2022-07-12 05:30:00|26330|26323|26327.5|26320.5|26330|26323|26310|26303|305
1657604100000|2022-07-12 05:35:00|26330|26323|26327.5|26320.5|26332.5|26325.5|26317.5|26310.5|254
1657604400000|2022-07-12 05:40:00|26325|26318|26332.5|26325.5|26342.5|26335.5|26320|26313|449
1657604700000|2022-07-12 05:45:00|26330|26323|26327.5|26320.5|26337.5|26330.5|26327.5|26320.5|302
1657605000000|2022-07-12 05:50:00|26332.5|26325.5|26337.5|26330.5|26337.5|26330.5|26327.5|26320.5|529
1657605300000|2022-07-12 05:55:00|26340|26333|26312.5|26305.5|26342.5|26335.5|26312.5|26305.5|1426
1657605600000|2022-07-12 06:00:00|26317.5|26310.5|26297.5|26290.5|26327.5|26320.5|26277.5|26270.5|2414
1657605900000|2022-07-12 06:05:00|26292.5|26285.5|26297.5|26290.5|26307.5|26300.5|26282.5|26275.5|1154
1657606200000|2022-07-12 06:10:00|26300|26293|26307.5|26300.5|26312.5|26305.5|26292.5|26285.5|622
1657606500000|2022-07-12 06:15:00|26310|26303|26322.5|26315.5|26322.5|26315.5|26287.5|26280.5|341
1657606800000|2022-07-12 06:20:00|26317.5|26310.5|26317.5|26310.5|26332.5|26325.5|26312.5|26305.5|182
1657607100000|2022-07-12 06:25:00|26320|26313|26322.5|26315.5|26332.5|26325.5|26317.5|26310.5|54
1657607400000|2022-07-12 06:30:00|26327.5|26320.5|26332.5|26325.5|26332.5|26325.5|26317.5|26310.5|25
1657607700000|2022-07-12 06:35:00|26330|26323|26327.5|26320.5|26330|26323|26320|26313|17
1657608000000|2022-07-12 06:40:00|26325|26318|26325|26318|26330|26323|26320|26313|9
1657608300000|2022-07-12 06:45:00|26327.5|26320.5|26315|26308|26327.5|26320.5|26312.5|26305.5|35
1657608600000|2022-07-12 06:50:00|26312.5|26305.5|26322.5|26315.5|26327.5|26320.5|26300|26293|117
1657608900000|2022-07-12 06:55:00|26320|26313|26337.5|26330.5|26337.5|26330.5|26312.5|26305.5|19
1657609200000|2022-07-12 07:00:00|26335|26328|26335|26328|26347.5|26340.5|26317.5|26310.5|64
1657609500000|2022-07-12 07:05:00|26332.5|26325.5|26330|26323|26357.5|26350.5|26322.5|26315.5|110
1657609800000|2022-07-12 07:10:00|26327.5|26320.5|26312.5|26305.5|26327.5|26320.5|26290|26283|79
1657610100000|2022-07-12 07:15:00|26315|26308|26307.5|26300.5|26332.5|26325.5|26302.5|26295.5|72
1657610400000|2022-07-12 07:20:00|26302.5|26295.5|26312.5|26305.5|26317.5|26310.5|26287.5|26280.5|293
1657610700000|2022-07-12 07:25:00|26307.5|26300.5|26312.5|26305.5|26327.5|26320.5|26297.5|26290.5|245
1657611000000|2022-07-12 07:30:00|26310|26303|26277.5|26270.5|26317.5|26310.5|26272.5|26265.5|295
1657611300000|2022-07-12 07:35:00|26272.5|26265.5|26277.5|26270.5|26280|26273|26252.5|26245.5|129
1657611600000|2022-07-12 07:40:00|26275|26268|26302.5|26295.5|26307.5|26300.5|26267.5|26260.5|160
1657611900000|2022-07-12 07:45:00|26305|26298|26307.5|26300.5|26327.5|26320.5|26302.5|26295.5|211
1657612200000|2022-07-12 07:50:00|26310|26303|26322.5|26315.5|26327.5|26320.5|26307.5|26300.5|64
1657612500000|2022-07-12 07:55:00|26320|26313|26327.5|26320.5|26332.5|26325.5|26312.5|26305.5|60
1657612800000|2022-07-12 08:00:00|26330|26323|26322.5|26315.5|26330|26323|26302.5|26295.5|92
1657613100000|2022-07-12 08:05:00|26325|26318|26317.5|26310.5|26332.5|26325.5|26312.5|26305.5|107
1657613400000|2022-07-12 08:10:00|26322.5|26315.5|26317.5|26310.5|26347.5|26340.5|26317.5|26310.5|144
1657613700000|2022-07-12 08:15:00|26320|26313|26327.5|26320.5|26327.5|26320.5|26312.5|26305.5|50
1657614000000|2022-07-12 08:20:00|26325|26318|26347.5|26340.5|26347.5|26340.5|26320|26313|33
1657614300000|2022-07-12 08:25:00|26345|26338|26342.5|26335.5|26352.5|26345.5|26340|26333|54
1657614600000|2022-07-12 08:30:00|26340|26333|26367.5|26360.5|26367.5|26360.5|26337.5|26330.5|80
1657614900000|2022-07-12 08:35:00|26365|26358|26367.5|26360.5|26387.5|26380.5|26365|26358|143
1657615200000|2022-07-12 08:40:00|26370|26363|26372.5|26365.5|26382.5|26375.5|26370|26363|44
1657615500000|2022-07-12 08:45:00|26370|26363|26367.5|26360.5|26372.5|26365.5|26362.5|26355.5|28
1657615800000|2022-07-12 08:50:00|26370|26363|26355|26348|26372.5|26365.5|26352.5|26345.5|43
1657616100000|2022-07-12 08:55:00|26352.5|26345.5|26362.5|26355.5|26362.5|26355.5|26352.5|26345.5|35
1657616400000|2022-07-12 09:00:00|26360|26353|26357.5|26350.5|26382.5|26375.5|26342.5|26335.5|168
1657616700000|2022-07-12 09:05:00|26355|26348|26365|26358|26380|26373|26352.5|26345.5|41
1657617000000|2022-07-12 09:10:00|26362.5|26355.5|26365|26358|26372.5|26365.5|26355|26348|53
1657617300000|2022-07-12 09:15:00|26367.5|26360.5|26362.5|26355.5|26370|26363|26355|26348|48
1657617600000|2022-07-12 09:20:00|26360|26353|26352.5|26345.5|26367.5|26360.5|26342.5|26335.5|15
1657617900000|2022-07-12 09:25:00|26350|26343|26337.5|26330.5|26352.5|26345.5|26337.5|26330.5|34
1657618200000|2022-07-12 09:30:00|26335|26328|26332.5|26325.5|26342.5|26335.5|26332.5|26325.5|33
1657618500000|2022-07-12 09:35:00|26330|26323|26322.5|26315.5|26342.5|26335.5|26322.5|26315.5|36
1657618800000|2022-07-12 09:40:00|26325|26318|26332.5|26325.5|26337.5|26330.5|26322.5|26315.5|57
1657619100000|2022-07-12 09:45:00|26330|26323|26307.5|26300.5|26332.5|26325.5|26307.5|26300.5|174
1657619400000|2022-07-12 09:50:00|26310|26303|26292.5|26285.5|26312.5|26305.5|26287.5|26280.5|90
1657619700000|2022-07-12 09:55:00|26295|26288|26302.5|26295.5|26312.5|26305.5|26295|26288|86
1657620000000|2022-07-12 10:00:00|26305|26298|26302.5|26295.5|26310|26303|26292.5|26285.5|91
1657620300000|2022-07-12 10:05:00|26305|26298|26302.5|26295.5|26307.5|26300.5|26292.5|26285.5|61
1657620600000|2022-07-12 10:10:00|26305|26298|26320|26313|26337.5|26330.5|26302.5|26295.5|252
1657620900000|2022-07-12 10:15:00|26322.5|26315.5|26327.5|26320.5|26332.5|26325.5|26322.5|26315.5|22
1657621200000|2022-07-12 10:20:00|26330|26323|26332.5|26325.5|26337.5|26330.5|26322.5|26315.5|75
1657621500000|2022-07-12 10:25:00|26335|26328|26327.5|26320.5|26342.5|26335.5|26322.5|26315.5|27
1657621800000|2022-07-12 10:30:00|26325|26318|26317.5|26310.5|26327.5|26320.5|26312.5|26305.5|64
1657622100000|2022-07-12 10:35:00|26322.5|26315.5|26317.5|26310.5|26322.5|26315.5|26312.5|26305.5|56
1657622400000|2022-07-12 10:40:00|26320|26313|26322.5|26315.5|26327.5|26320.5|26317.5|26310.5|37
1657622700000|2022-07-12 10:45:00|26325|26318|26317.5|26310.5|26327.5|26320.5|26302.5|26295.5|63
1657623000000|2022-07-12 10:50:00|26315|26308|26290|26283|26327.5|26320.5|26287.5|26280.5|106
1657623300000|2022-07-12 10:55:00|26292.5|26285.5|26282.5|26275.5|26292.5|26285.5|26277.5|26270.5|77
1657623600000|2022-07-12 11:00:00|26277.5|26270.5|26277.5|26270.5|26282.5|26275.5|26272.5|26265.5|160
1657623900000|2022-07-12 11:05:00|26272.5|26265.5|26297.5|26290.5|26297.5|26290.5|26272.5|26265.5|102
1657624200000|2022-07-12 11:10:00|26302.5|26295.5|26312.5|26305.5|26327.5|26320.5|26300|26293|243
1657624500000|2022-07-12 11:15:00|26310|26303|26317.5|26310.5|26322.5|26315.5|26302.5|26295.5|106
1657624800000|2022-07-12 11:20:00|26322.5|26315.5|26347.5|26340.5|26347.5|26340.5|26320|26313|98
1657625100000|2022-07-12 11:25:00|26350|26343|26342.5|26335.5|26357.5|26350.5|26337.5|26330.5|132
1657625400000|2022-07-12 11:30:00|26340|26333|26362.5|26355.5|26367.5|26360.5|26337.5|26330.5|160
1657625700000|2022-07-12 11:35:00|26360|26353|26367.5|26360.5|26367.5|26360.5|26352.5|26345.5|28
1657626000000|2022-07-12 11:40:00|26370|26363|26357.5|26350.5|26372.5|26365.5|26352.5|26345.5|101
1657626300000|2022-07-12 11:45:00|26355|26348|26347.5|26340.5|26357.5|26350.5|26337.5|26330.5|39
1657626600000|2022-07-12 11:50:00|26345|26338|26342.5|26335.5|26355|26348|26342.5|26335.5|35
1657626900000|2022-07-12 11:55:00|26345|26338|26342.5|26335.5|26347.5|26340.5|26337.5|26330.5|201
1657627200000|2022-07-12 12:00:00|26347.5|26340.5|26347.5|26340.5|26352.5|26345.5|26337.5|26330.5|30
1657627500000|2022-07-12 12:05:00|26345|26338|26337.5|26330.5|26352.5|26345.5|26332.5|26325.5|50
1657627800000|2022-07-12 12:10:00|26335|26328|26322.5|26315.5|26337.5|26330.5|26317.5|26310.5|27
1657628100000|2022-07-12 12:15:00|26317.5|26310.5|26317.5|26310.5|26322.5|26315.5|26317.5|26310.5|54
1657628400000|2022-07-12 12:20:00|26320|26313|26325|26318|26332.5|26325.5|26317.5|26310.5|46
1657628700000|2022-07-12 12:25:00|26327.5|26320.5|26345|26338|26347.5|26340.5|26322.5|26315.5|40
1657629000000|2022-07-12 12:30:00|26347.5|26340.5|26350|26343|26352.5|26345.5|26332.5|26325.5|29
1657629300000|2022-07-12 12:35:00|26352.5|26345.5|26367.5|26360.5|26367.5|26360.5|26347.5|26340.5|59
1657629600000|2022-07-12 12:40:00|26365|26358|26372.5|26365.5|26372.5|26365.5|26357.5|26350.5|74
1657629900000|2022-07-12 12:45:00|26367.5|26360.5|26357.5|26350.5|26377.5|26370.5|26347.5|26340.5|178
1657630200000|2022-07-12 12:50:00|26352.5|26345.5|26367.5|26360.5|26372.5|26365.5|26352.5|26345.5|41
1657630500000|2022-07-12 12:55:00|26372.5|26365.5|26357.5|26350.5|26375|26368|26357.5|26350.5|75
1657630800000|2022-07-12 13:00:00|26355|26348|26362.5|26355.5|26367.5|26360.5|26345|26338|92
1657631100000|2022-07-12 13:05:00|26365|26358|26367.5|26360.5|26377.5|26370.5|26362.5|26355.5|106
1657631400000|2022-07-12 13:10:00|26362.5|26355.5|26372.5|26365.5|26377.5|26370.5|26357.5|26350.5|148
1657631700000|2022-07-12 13:15:00|26375|26368|26367.5|26360.5|26377.5|26370.5|26362.5|26355.5|77
1657632000000|2022-07-12 13:20:00|26370|26363|26367.5|26360.5|26372.5|26365.5|26362.5|26355.5|52
1657632300000|2022-07-12 13:25:00|26375|26368|26380|26373|26382.5|26375.5|26367.5|26360.5|250
1657632600000|2022-07-12 13:30:00|26377.5|26370.5|26392.5|26385.5|26412.5|26405.5|26377.5|26370.5|425
1657632900000|2022-07-12 13:35:00|26397.5|26390.5|26440|26433|26462.5|26455.5|26397.5|26390.5|375
1657633200000|2022-07-12 13:40:00|26442.5|26435.5|26427.5|26420.5|26455|26448|26422.5|26415.5|400
1657633500000|2022-07-12 13:45:00|26430|26423|26412.5|26405.5|26437.5|26430.5|26402.5|26395.5|551
1657633800000|2022-07-12 13:50:00|26410|26403|26427.5|26420.5|26432.5|26425.5|26402.5|26395.5|236
1657634100000|2022-07-12 13:55:00|26425|26418|26380|26373|26427.5|26420.5|26377.5|26370.5|251
1657634400000|2022-07-12 14:00:00|26377.5|26370.5|26357.5|26350.5|26377.5|26370.5|26342.5|26335.5|367
1657634700000|2022-07-12 14:05:00|26355|26348|26372.5|26365.5|26377.5|26370.5|26352.5|26345.5|275
1657635000000|2022-07-12 14:10:00|26370|26363|26402.5|26395.5|26412.5|26405.5|26362.5|26355.5|257
1657635300000|2022-07-12 14:15:00|26405|26398|26422.5|26415.5|26427.5|26420.5|26387.5|26380.5|190
1657635600000|2022-07-12 14:20:00|26425|26418|26412.5|26405.5|26437.5|26430.5|26407.5|26400.5|166
1657635900000|2022-07-12 14:25:00|26410|26403|26422.5|26415.5|26437.5|26430.5|26402.5|26395.5|179
1657636200000|2022-07-12 14:30:00|26427.5|26420.5|26472.5|26465.5|26472.5|26465.5|26427.5|26420.5|308
1657636500000|2022-07-12 14:35:00|26470|26463|26457.5|26450.5|26477.5|26470.5|26457.5|26450.5|213
1657636800000|2022-07-12 14:40:00|26452.5|26445.5|26452.5|26445.5|26457.5|26450.5|26437.5|26430.5|174
1657637100000|2022-07-12 14:45:00|26455|26448|26452.5|26445.5|26477.5|26470.5|26437.5|26430.5|158
1657637400000|2022-07-12 14:50:00|26455|26448|26467.5|26460.5|26472.5|26465.5|26437.5|26430.5|153
1657637700000|2022-07-12 14:55:00|26470|26463|26477.5|26470.5|26487.5|26480.5|26462.5|26455.5|189
1657638000000|2022-07-12 15:00:00|26480|26473|26470|26463|26492.5|26485.5|26467.5|26460.5|157
1657638300000|2022-07-12 15:05:00|26467.5|26460.5|26492.5|26485.5|26492.5|26485.5|26462.5|26455.5|93
1657638600000|2022-07-12 15:10:00|26490|26483|26512.5|26505.5|26532.5|26525.5|26490|26483|326
1657638900000|2022-07-12 15:15:00|26507.5|26500.5|26497.5|26490.5|26512.5|26505.5|26482.5|26475.5|119
1657639200000|2022-07-12 15:20:00|26492.5|26485.5|26512.5|26505.5|26517.5|26510.5|26492.5|26485.5|75
1657639500000|2022-07-12 15:25:00|26515|26508|26522.5|26515.5|26532.5|26525.5|26507.5|26500.5|175
1657639800000|2022-07-12 15:30:00|26527.5|26520.5|26522.5|26515.5|26532.5|26525.5|26512.5|26505.5|151
1657640100000|2022-07-12 15:35:00|26525|26518|26522.5|26515.5|26537.5|26530.5|26502.5|26495.5|287
1657640400000|2022-07-12 15:40:00|26517.5|26510.5|26507.5|26500.5|26522.5|26515.5|26497.5|26490.5|128
1657640700000|2022-07-12 15:45:00|26512.5|26505.5|26520|26513|26522.5|26515.5|26507.5|26500.5|175
1657641000000|2022-07-12 15:50:00|26517.5|26510.5|26502.5|26495.5|26522.5|26515.5|26502.5|26495.5|131
1657641300000|2022-07-12 15:55:00|26500|26493|26525|26518|26527.5|26520.5|26497.5|26490.5|76
1657641600000|2022-07-12 16:00:00|26522.5|26515.5|26522.5|26515.5|26537.5|26530.5|26515|26508|70
1657641900000|2022-07-12 16:05:00|26520|26513|26507.5|26500.5|26537.5|26530.5|26507.5|26500.5|124
1657642200000|2022-07-12 16:10:00|26510|26503|26532.5|26525.5|26537.5|26530.5|26507.5|26500.5|59
1657642500000|2022-07-12 16:15:00|26535|26528|26540|26533|26542.5|26535.5|26527.5|26520.5|84
1657642800000|2022-07-12 16:20:00|26537.5|26530.5|26547.5|26540.5|26552.5|26545.5|26532.5|26525.5|59
1657643100000|2022-07-12 16:25:00|26545|26538|26542.5|26535.5|26550|26543|26537.5|26530.5|85
1657643400000|2022-07-12 16:30:00|26545|26538|26557.5|26550.5|26557.5|26550.5|26537.5|26530.5|120
1657643700000|2022-07-12 16:35:00|26555|26548|26557.5|26550.5|26562.5|26555.5|26552.5|26545.5|57
1657644000000|2022-07-12 16:40:00|26555|26548|26552.5|26545.5|26557.5|26550.5|26542.5|26535.5|76
1657644300000|2022-07-12 16:45:00|26550|26543|26542.5|26535.5|26552.5|26545.5|26542.5|26535.5|101
1657644600000|2022-07-12 16:50:00|26537.5|26530.5|26532.5|26525.5|26537.5|26530.5|26512.5|26505.5|269
1657644900000|2022-07-12 16:55:00|26530|26523|26547.5|26540.5|26552.5|26545.5|26527.5|26520.5|89
1657645200000|2022-07-12 17:00:00|26552.5|26545.5|26532.5|26525.5|26562.5|26555.5|26527.5|26520.5|139
1657645500000|2022-07-12 17:05:00|26535|26528|26532.5|26525.5|26537.5|26530.5|26520|26513|159
1657645800000|2022-07-12 17:10:00|26527.5|26520.5|26530|26523|26537.5|26530.5|26520|26513|71
1657646100000|2022-07-12 17:15:00|26527.5|26520.5|26527.5|26520.5|26537.5|26530.5|26522.5|26515.5|161
1657646400000|2022-07-12 17:20:00|26525|26518|26525|26518|26532.5|26525.5|26517.5|26510.5|90
1657646700000|2022-07-12 17:25:00|26522.5|26515.5|26547.5|26540.5|26547.5|26540.5|26517.5|26510.5|169
1657647000000|2022-07-12 17:30:00|26550|26543|26552.5|26545.5|26562.5|26555.5|26542.5|26535.5|78
1657647300000|2022-07-12 17:35:00|26550|26543|26552.5|26545.5|26557.5|26550.5|26547.5|26540.5|203
1657647600000|2022-07-12 17:40:00|26557.5|26550.5|26557.5|26550.5|26562.5|26555.5|26555|26548|49
1657647900000|2022-07-12 17:45:00|26555|26548|26552.5|26545.5|26557.5|26550.5|26547.5|26540.5|48
1657648200000|2022-07-12 17:50:00|26555|26548|26567.5|26560.5|26567.5|26560.5|26552.5|26545.5|47
1657648500000|2022-07-12 17:55:00|26572.5|26565.5|26567.5|26560.5|26577.5|26570.5|26567.5|26560.5|80
1657648800000|2022-07-12 18:00:00|26570|26563|26547.5|26540.5|26572.5|26565.5|26547.5|26540.5|66
1657649100000|2022-07-12 18:05:00|26542.5|26535.5|26547.5|26540.5|26547.5|26540.5|26537.5|26530.5|73
1657649400000|2022-07-12 18:10:00|26545|26538|26557.5|26550.5|26562.5|26555.5|26542.5|26535.5|46
1657649700000|2022-07-12 18:15:00|26552.5|26545.5|26557.5|26550.5|26562.5|26555.5|26552.5|26545.5|53
1657650000000|2022-07-12 18:20:00|26555|26548|26547.5|26540.5|26557.5|26550.5|26542.5|26535.5|48
1657650300000|2022-07-12 18:25:00|26542.5|26535.5|26557.5|26550.5|26557.5|26550.5|26542.5|26535.5|93
1657650600000|2022-07-12 18:30:00|26555|26548|26532.5|26525.5|26562.5|26555.5|26527.5|26520.5|108
1657650900000|2022-07-12 18:35:00|26530|26523|26547.5|26540.5|26547.5|26540.5|26530|26523|62
1657651200000|2022-07-12 18:40:00|26542.5|26535.5|26547.5|26540.5|26547.5|26540.5|26535|26528|60
1657651500000|2022-07-12 18:45:00|26542.5|26535.5|26557.5|26550.5|26557.5|26550.5|26542.5|26535.5|162
1657651800000|2022-07-12 18:50:00|26552.5|26545.5|26542.5|26535.5|26557.5|26550.5|26537.5|26530.5|1255
1657652100000|2022-07-12 18:55:00|26537.5|26530.5|26507.5|26500.5|26542.5|26535.5|26502.5|26495.5|218
1657652400000|2022-07-12 19:00:00|26497.5|26490.5|26457.5|26450.5|26502.5|26495.5|26452.5|26445.5|204
1657652700000|2022-07-12 19:05:00|26455|26448|26447.5|26440.5|26477.5|26470.5|26447.5|26440.5|206
1657653000000|2022-07-12 19:10:00|26450|26443|26462.5|26455.5|26465|26458|26437.5|26430.5|117
1657653300000|2022-07-12 19:15:00|26460|26453|26462.5|26455.5|26467.5|26460.5|26442.5|26435.5|110
1657653600000|2022-07-12 19:20:00|26460|26453|26427.5|26420.5|26462.5|26455.5|26417.5|26410.5|160
1657653900000|2022-07-12 19:25:00|26422.5|26415.5|26422.5|26415.5|26442.5|26435.5|26417.5|26410.5|118
1657654200000|2022-07-12 19:30:00|26417.5|26410.5|26392.5|26385.5|26427.5|26420.5|26392.5|26385.5|195
1657654500000|2022-07-12 19:35:00|26387.5|26380.5|26387.5|26380.5|26397.5|26390.5|26372.5|26365.5|218
1657654800000|2022-07-12 19:40:00|26390|26383|26387.5|26380.5|26397.5|26390.5|26377.5|26370.5|198
1657655100000|2022-07-12 19:45:00|26390|26383|26402.5|26395.5|26417.5|26410.5|26387.5|26380.5|269
1657655400000|2022-07-12 19:50:00|26392.5|26385.5|26462.5|26455.5|26467.5|26460.5|26392.5|26385.5|342
1657655700000|2022-07-12 19:55:00|26460|26453|26450|26443|26467.5|26460.5|26437.5|26430.5|401
1657656000000|2022-07-12 20:00:00|26447.5|26440.5|26440|26433|26457.5|26450.5|26435|26428|111
1657656300000|2022-07-12 20:05:00|26442.5|26435.5|26447.5|26440.5|26452.5|26445.5|26440|26433|28
1657656600000|2022-07-12 20:10:00|26445|26438|26457.5|26450.5|26462.5|26455.5|26442.5|26435.5|10
1657656900000|2022-07-12 20:15:00|26455|26448|26452.5|26445.5|26457.5|26450.5|26452.5|26445.5|1
1657657200000|2022-07-12 20:20:00|26455|26448|26442.5|26435.5|26455|26448|26437.5|26430.5|16
1657657500000|2022-07-12 20:25:00|26440|26433|26440|26433|26442.5|26435.5|26437.5|26430.5|11
1657657800000|2022-07-12 20:30:00|26437.5|26430.5|26442.5|26435.5|26445|26438|26435|26428|12
1657658100000|2022-07-12 20:35:00|26440|26433|26440|26433|26440|26433|26437.5|26430.5|7
1657658400000|2022-07-12 20:40:00|26437.5|26430.5|26437.5|26430.5|26440|26433|26437.5|26430.5|10
1657658700000|2022-07-12 20:45:00|26430|26423|26430|26423|26430|26423|26422.5|26415.5|101
1657659000000|2022-07-12 20:50:00|26432.5|26425.5|26440|26433|26442.5|26435.5|26430|26423|14
1657659300000|2022-07-12 20:55:00|26437.5|26430.5|26426.5|26411.5|26442.5|26435.5|26426.5|26411.5|32
1657659600000|2022-07-12 21:00:00|26424|26409|26459|26444|26459|26444|26416.5|26401.5|7
1657659900000|2022-07-12 21:05:00|26456.5|26441.5|26454|26439|26456.5|26441.5|26454|26439|0
1657660500000|2022-07-12 21:15:00|26461.5|26431.5|26462.7|26432.7|26462.9|26432.9|26461.5|26431.5|7556
1657660800000|2022-07-12 21:20:00|26463.6|26433.6|26463.4|26433.4|26463.6|26433.6|26462.2|26432.2|0
1657661100000|2022-07-12 21:25:00|26463.1|26433.1|26461.3|26431.3|26463.1|26433.1|26460.6|26430.6|0
1657661400000|2022-07-12 21:30:00|26461|26431|26462|26432|26462|26432|26460.3|26430.3|0
1657661700000|2022-07-12 21:35:00|26461.6|26431.6|26464|26434|26465.2|26435.2|26461.6|26431.6|0
1657662000000|2022-07-12 21:40:00|26463.8|26433.8|26463.4|26433.4|26464.4|26434.4|26463.4|26433.4|0
1657662300000|2022-07-12 21:45:00|26463.7|26433.7|26462.6|26432.6|26463.7|26433.7|26462.6|26432.6|0
1657662600000|2022-07-12 21:50:00|26462.2|26432.2|26464.3|26434.3|26464.3|26434.3|26460.6|26430.6|0
1657662900000|2022-07-12 21:55:00|26463.8|26433.8|26461.6|26431.6|26463.8|26433.8|26460.1|26430.1|0
1657663200000|2022-07-12 22:00:00|26462.9|26432.9|26449|26434|26477.1|26447.1|26441.5|26426.5|9
1657663500000|2022-07-12 22:05:00|26461.5|26446.5|26459|26444|26461.5|26446.5|26456.5|26441.5|2
1657663800000|2022-07-12 22:10:00|26461.5|26446.5|26469|26454|26469|26454|26461.5|26446.5|7
1657664100000|2022-07-12 22:15:00|26466.5|26451.5|26464|26449|26466.5|26451.5|26456.5|26441.5|14
1657664400000|2022-07-12 22:20:00|26461.5|26446.5|26454|26439|26464|26449|26454|26439|14
1657664700000|2022-07-12 22:25:00|26456.5|26441.5|26456.5|26441.5|26456.5|26441.5|26456.5|26441.5|7
1657665000000|2022-07-12 22:30:00|26454|26439|26454|26439|26454|26439|26454|26439|0
1657665300000|2022-07-12 22:35:00|26456.5|26441.5|26454|26439|26461.5|26446.5|26454|26439|2
1657665600000|2022-07-12 22:40:00|26456.5|26441.5|26464|26449|26466.5|26451.5|26456.5|26441.5|5
1657665900000|2022-07-12 22:45:00|26466.5|26451.5|26466.5|26451.5|26466.5|26451.5|26461.5|26446.5|13
1657666200000|2022-07-12 22:50:00|26464|26449|26451.5|26436.5|26464|26449|26451.5|26436.5|5
1657666500000|2022-07-12 22:55:00|||||||||2
1657666800000|2022-07-12 23:00:00|26454|26439|26451.5|26436.5|26454|26439|26449|26434|16
1657667100000|2022-07-12 23:05:00|26446.5|26431.5|26444|26429|26454|26439|26444|26429|0
1657667400000|2022-07-12 23:10:00|26441.5|26426.5|26439|26424|26441.5|26426.5|26439|26424|0
1657667700000|2022-07-12 23:15:00|26441.5|26426.5|26419|26404|26444|26429|26419|26404|24
1657668000000|2022-07-12 23:20:00|26416.5|26401.5|26419|26404|26419|26404|26404|26389|35
1657668300000|2022-07-12 23:25:00|26421.5|26406.5|26431.5|26416.5|26436.5|26421.5|26411.5|26396.5|22
1657668600000|2022-07-12 23:30:00|26434|26419|26447.5|26440.5|26467.5|26460.5|26427.5|26419|19454
1657668900000|2022-07-12 23:35:00|26442.5|26435.5|26447.5|26440.5|26452.5|26445.5|26437.5|26430.5|131
1657669200000|2022-07-12 23:40:00|26450|26443|26457.5|26450.5|26472.5|26465.5|26437.5|26430.5|285
1657669500000|2022-07-12 23:45:00|26460|26453|26422.5|26415.5|26467.5|26460.5|26417.5|26410.5|401
1657669800000|2022-07-12 23:50:00|26417.5|26410.5|26397.5|26390.5|26417.5|26410.5|26380|26373|323
1657670100000|2022-07-12 23:55:00|26392.5|26385.5|26392.5|26385.5|26412.5|26405.5|26382.5|26375.5|251
1657670400000|2022-07-13 00:00:00|26395|26388|26452.5|26445.5|26485|26478|26382.5|26375.5|1285
1657670700000|2022-07-13 00:05:00|26455|26448|26432.5|26425.5|26477.5|26470.5|26432.5|26425.5|590
1657671000000|2022-07-13 00:10:00|26435|26428|26460|26453|26460|26453|26387.5|26380.5|715
1657671300000|2022-07-13 00:15:00|26462.5|26455.5|26477.5|26470.5|26487.5|26480.5|26447.5|26440.5|715
1657671600000|2022-07-13 00:20:00|26472.5|26465.5|26467.5|26460.5|26497.5|26490.5|26457.5|26450.5|436
1657671900000|2022-07-13 00:25:00|26465|26458|26452.5|26445.5|26467.5|26460.5|26440|26433|203
1657672200000|2022-07-13 00:30:00|26457.5|26450.5|26457.5|26450.5|26482.5|26475.5|26442.5|26435.5|196
1657672500000|2022-07-13 00:35:00|26460|26453|26485|26478|26487.5|26480.5|26452.5|26445.5|204
1657672800000|2022-07-13 00:40:00|26487.5|26480.5|26505|26498|26507.5|26500.5|26462.5|26455.5|353
1657673100000|2022-07-13 00:45:00|26502.5|26495.5|26502.5|26495.5|26512.5|26505.5|26482.5|26475.5|458
1657673400000|2022-07-13 00:50:00|26500|26493|26482.5|26475.5|26512.5|26505.5|26482.5|26475.5|222
1657673700000|2022-07-13 00:55:00|26480|26473|26495|26488|26512.5|26505.5|26477.5|26470.5|153
1657674000000|2022-07-13 01:00:00|26497.5|26490.5|26522.5|26515.5|26532.5|26525.5|26495|26488|578
1657674300000|2022-07-13 01:05:00|26517.5|26510.5|26527.5|26520.5|26542.5|26535.5|26512.5|26505.5|311
1657674600000|2022-07-13 01:10:00|26525|26518|26532.5|26525.5|26532.5|26525.5|26507.5|26500.5|198
1657674900000|2022-07-13 01:15:00|26537.5|26530.5|26497.5|26490.5|26542.5|26535.5|26490|26483|286
1657675200000|2022-07-13 01:20:00|26495|26488|26472.5|26465.5|26507.5|26500.5|26472.5|26465.5|202
1657675500000|2022-07-13 01:25:00|26470|26463|26477.5|26470.5|26482.5|26475.5|26457.5|26450.5|220
1657675800000|2022-07-13 01:30:00|26482.5|26475.5|26457.5|26450.5|26487.5|26480.5|26442.5|26435.5|386
1657676100000|2022-07-13 01:35:00|26462.5|26455.5|26412.5|26405.5|26462.5|26455.5|26407.5|26400.5|473
1657676400000|2022-07-13 01:40:00|26407.5|26400.5|26407.5|26400.5|26437.5|26430.5|26392.5|26385.5|362
1657676700000|2022-07-13 01:45:00|26402.5|26395.5|26420|26413|26432.5|26425.5|26397.5|26390.5|320
1657677000000|2022-07-13 01:50:00|26417.5|26410.5|26412.5|26405.5|26427.5|26420.5|26397.5|26390.5|317
1657677300000|2022-07-13 01:55:00|26410|26403|26417.5|26410.5|26427.5|26420.5|26407.5|26400.5|184
1657677600000|2022-07-13 02:00:00|26415|26408|26447.5|26440.5|26457.5|26450.5|26415|26408|279
1657677900000|2022-07-13 02:05:00|26450|26443|26432.5|26425.5|26452.5|26445.5|26427.5|26420.5|161
1657678200000|2022-07-13 02:10:00|26427.5|26420.5|26417.5|26410.5|26452.5|26445.5|26417.5|26410.5|191
1657678500000|2022-07-13 02:15:00|26412.5|26405.5|26417.5|26410.5|26422.5|26415.5|26407.5|26400.5|162
1657678800000|2022-07-13 02:20:00|26415|26408|26427.5|26420.5|26442.5|26435.5|26415|26408|151
1657679100000|2022-07-13 02:25:00|26430|26423|26417.5|26410.5|26432.5|26425.5|26417.5|26410.5|125
1657679400000|2022-07-13 02:30:00|26415|26408|26437.5|26430.5|26442.5|26435.5|26415|26408|147
1657679700000|2022-07-13 02:35:00|26440|26433|26457.5|26450.5|26457.5|26450.5|26425|26418|152
1657680000000|2022-07-13 02:40:00|26460|26453|26432.5|26425.5|26462.5|26455.5|26427.5|26420.5|98
1657680300000|2022-07-13 02:45:00|26435|26428|26457.5|26450.5|26457.5|26450.5|26422.5|26415.5|129
1657680600000|2022-07-13 02:50:00|26455|26448|26447.5|26440.5|26457.5|26450.5|26437.5|26430.5|58
1657680900000|2022-07-13 02:55:00|26445|26438|26452.5|26445.5|26460|26453|26442.5|26435.5|109
1657681200000|2022-07-13 03:00:00|26455|26448|26435|26428|26455|26448|26427.5|26420.5|154
1657681500000|2022-07-13 03:05:00|26432.5|26425.5|26435|26428|26447.5|26440.5|26427.5|26420.5|90
1657681800000|2022-07-13 03:10:00|26432.5|26425.5|26437.5|26430.5|26437.5|26430.5|26432.5|26425.5|79
1657682100000|2022-07-13 03:15:00|26442.5|26435.5|26432.5|26425.5|26447.5|26440.5|26417.5|26410.5|138
1657682400000|2022-07-13 03:20:00|26430|26423|26457.5|26450.5|26457.5|26450.5|26430|26423|155
1657682700000|2022-07-13 03:25:00|26455|26448|26442.5|26435.5|26455|26448|26437.5|26430.5|176
1657683000000|2022-07-13 03:30:00|26445|26438|26457.5|26450.5|26457.5|26450.5|26442.5|26435.5|225
1657683300000|2022-07-13 03:35:00|26462.5|26455.5|26462.5|26455.5|26467.5|26460.5|26447.5|26440.5|109
1657683600000|2022-07-13 03:40:00|26465|26458|26472.5|26465.5|26482.5|26475.5|26457.5|26450.5|229
1657683900000|2022-07-13 03:45:00|26467.5|26460.5|26462.5|26455.5|26477.5|26470.5|26460|26453|175
1657684200000|2022-07-13 03:50:00|26460|26453|26462.5|26455.5|26472.5|26465.5|26452.5|26445.5|116
1657684500000|2022-07-13 03:55:00|26467.5|26460.5|26462.5|26455.5|26467.5|26460.5|26452.5|26445.5|158
1657684800000|2022-07-13 04:00:00|26467.5|26460.5|26437.5|26430.5|26467.5|26460.5|26437.5|26430.5|169
1657685100000|2022-07-13 04:05:00|26432.5|26425.5|26432.5|26425.5|26442.5|26435.5|26427.5|26420.5|117
1657685400000|2022-07-13 04:10:00|26430|26423|26422.5|26415.5|26432.5|26425.5|26422.5|26415.5|101
1657685700000|2022-07-13 04:15:00|26425|26418|26427.5|26420.5|26427.5|26420.5|26422.5|26415.5|106
1657686000000|2022-07-13 04:20:00|26422.5|26415.5|26432.5|26425.5|26437.5|26430.5|26422.5|26415.5|116
1657686300000|2022-07-13 04:25:00|26427.5|26420.5|26432.5|26425.5|26432.5|26425.5|26427.5|26420.5|83
1657686600000|2022-07-13 04:30:00|26435|26428|26432.5|26425.5|26437.5|26430.5|26427.5|26420.5|151
1657686900000|2022-07-13 04:35:00|26430|26423|26437.5|26430.5|26437.5|26430.5|26427.5|26420.5|87
1657687200000|2022-07-13 04:40:00|26440|26433|26442.5|26435.5|26447.5|26440.5|26437.5|26430.5|86
1657687500000|2022-07-13 04:45:00|26440|26433|26442.5|26435.5|26442.5|26435.5|26437.5|26430.5|76
1657687800000|2022-07-13 04:50:00|26437.5|26430.5|26432.5|26425.5|26442.5|26435.5|26432.5|26425.5|189
1657688100000|2022-07-13 04:55:00|26430|26423|26442.5|26435.5|26442.5|26435.5|26427.5|26420.5|192
1657688400000|2022-07-13 05:00:00|26440|26433|26445|26438|26457.5|26450.5|26432.5|26425.5|214
1657688700000|2022-07-13 05:05:00|26442.5|26435.5|26432.5|26425.5|26447.5|26440.5|26427.5|26420.5|151
1657689000000|2022-07-13 05:10:00|26427.5|26420.5|26427.5|26420.5|26437.5|26430.5|26422.5|26415.5|205
1657689300000|2022-07-13 05:15:00|26432.5|26425.5|26432.5|26425.5|26437.5|26430.5|26427.5|26420.5|192
1657689600000|2022-07-13 05:20:00|26437.5|26430.5|26437.5|26430.5|26437.5|26430.5|26427.5|26420.5|179
1657689900000|2022-07-13 05:25:00|26440|26433|26442.5|26435.5|26447.5|26440.5|26427.5|26420.5|215
1657690200000|2022-07-13 05:30:00|26440|26433|26422.5|26415.5|26440|26433|26422.5|26415.5|281
1657690500000|2022-07-13 05:35:00|26425|26418|26442.5|26435.5|26442.5|26435.5|26422.5|26415.5|163
1657690800000|2022-07-13 05:40:00|26447.5|26440.5|26442.5|26435.5|26447.5|26440.5|26432.5|26425.5|253
1657691100000|2022-07-13 05:45:00|26440|26433|26467.5|26460.5|26467.5|26460.5|26437.5|26430.5|374
1657691400000|2022-07-13 05:50:00|26472.5|26465.5|26472.5|26465.5|26477.5|26470.5|26457.5|26450.5|652
1657691700000|2022-07-13 05:55:00|26475|26468|26472.5|26465.5|26477.5|26470.5|26462.5|26455.5|664
1657692000000|2022-07-13 06:00:00|26467.5|26460.5|26477.5|26470.5|26485|26478|26462.5|26455.5|1354
1657692300000|2022-07-13 06:05:00|26472.5|26465.5|26472.5|26465.5|26477.5|26470.5|26455|26448|588
1657692600000|2022-07-13 06:10:00|26467.5|26460.5|26462.5|26455.5|26467.5|26460.5|26442.5|26435.5|282
1657692900000|2022-07-13 06:15:00|26460|26453|26447.5|26440.5|26460|26453|26427.5|26420.5|259
1657693200000|2022-07-13 06:20:00|26445|26438|26437.5|26430.5|26445|26438|26432.5|26425.5|137
1657693500000|2022-07-13 06:25:00|26435|26428|26440|26433|26447.5|26440.5|26435|26428|69
1657693800000|2022-07-13 06:30:00|26442.5|26435.5|26437.5|26430.5|26442.5|26435.5|26430|26423|22
1657694100000|2022-07-13 06:35:00|26440|26433|26447.5|26440.5|26447.5|26440.5|26437.5|26430.5|66
1657694400000|2022-07-13 06:40:00|26452.5|26445.5|26467.5|26460.5|26472.5|26465.5|26452.5|26445.5|106
1657694700000|2022-07-13 06:45:00|26465|26458|26480|26473|26492.5|26485.5|26462.5|26455.5|112
1657695000000|2022-07-13 06:50:00|26477.5|26470.5|26470|26463|26485|26478|26462.5|26455.5|38
1657695300000|2022-07-13 06:55:00|26472.5|26465.5|26482.5|26475.5|26487.5|26480.5|26467.5|26460.5|28
1657695600000|2022-07-13 07:00:00|26477.5|26470.5|26482.5|26475.5|26492.5|26485.5|26460|26453|121
1657695900000|2022-07-13 07:05:00|26480|26473|26462.5|26455.5|26482.5|26475.5|26457.5|26450.5|75
1657696200000|2022-07-13 07:10:00|26467.5|26460.5|26462.5|26455.5|26485|26478|26457.5|26450.5|48
1657696500000|2022-07-13 07:15:00|26460|26453|26455|26448|26462.5|26455.5|26432.5|26425.5|74
1657696800000|2022-07-13 07:20:00|26452.5|26445.5|26447.5|26440.5|26452.5|26445.5|26440|26433|45
1657697100000|2022-07-13 07:25:00|26445|26438|26447.5|26440.5|26452.5|26445.5|26427.5|26420.5|41
1657697400000|2022-07-13 07:30:00|26445|26438|26452.5|26445.5|26457.5|26450.5|26432.5|26425.5|160
1657697700000|2022-07-13 07:35:00|26447.5|26440.5|26445|26438|26460|26453|26427.5|26420.5|158
1657698000000|2022-07-13 07:40:00|26447.5|26440.5|26447.5|26440.5|26457.5|26450.5|26437.5|26430.5|72
1657698300000|2022-07-13 07:45:00|26445|26438|26450|26443|26452.5|26445.5|26432.5|26425.5|111
1657698600000|2022-07-13 07:50:00|26447.5|26440.5|26437.5|26430.5|26447.5|26440.5|26427.5|26420.5|121
1657698900000|2022-07-13 07:55:00|26432.5|26425.5|26427.5|26420.5|26432.5|26425.5|26422.5|26415.5|62
1657699200000|2022-07-13 08:00:00|26425|26418|26442.5|26435.5|26452.5|26445.5|26412.5|26405.5|111
1657699500000|2022-07-13 08:05:00|26440|26433|26412.5|26405.5|26447.5|26440.5|26397.5|26390.5|106
1657699800000|2022-07-13 08:10:00|26410|26403|26407.5|26400.5|26415|26408|26397.5|26390.5|145
1657700100000|2022-07-13 08:15:00|26405|26398|26427.5|26420.5|26437.5|26430.5|26402.5|26395.5|85
1657700400000|2022-07-13 08:20:00|26430|26423|26437.5|26430.5|26437.5|26430.5|26427.5|26420.5|82
1657700700000|2022-07-13 08:25:00|26440|26433|26447.5|26440.5|26447.5|26440.5|26437.5|26430.5|43
1657701000000|2022-07-13 08:30:00|26445|26438|26462.5|26455.5|26467.5|26460.5|26442.5|26435.5|71
1657701300000|2022-07-13 08:35:00|26465|26458|26472.5|26465.5|26477.5|26470.5|26457.5|26450.5|166
1657701600000|2022-07-13 08:40:00|26475|26468|26462.5|26455.5|26475|26468|26462.5|26455.5|59
1657701900000|2022-07-13 08:45:00|26465|26458|26482.5|26475.5|26492.5|26485.5|26462.5|26455.5|71
1657702200000|2022-07-13 08:50:00|26487.5|26480.5|26487.5|26480.5|26497.5|26490.5|26482.5|26475.5|98
1657702500000|2022-07-13 08:55:00|26490|26483|26502.5|26495.5|26510|26503|26485|26478|75
1657702800000|2022-07-13 09:00:00|26500|26493|26502.5|26495.5|26505|26498|26492.5|26485.5|51
1657703100000|2022-07-13 09:05:00|26500|26493|26487.5|26480.5|26502.5|26495.5|26485|26478|33
1657703400000|2022-07-13 09:10:00|26485|26478|26487.5|26480.5|26495|26488|26477.5|26470.5|35
1657703700000|2022-07-13 09:15:00|26490|26483|26477.5|26470.5|26495|26488|26477.5|26470.5|30
1657704000000|2022-07-13 09:20:00|26480|26473|26477.5|26470.5|26492.5|26485.5|26472.5|26465.5|80
1657704300000|2022-07-13 09:25:00|26475|26468|26497.5|26490.5|26497.5|26490.5|26475|26468|62
1657704600000|2022-07-13 09:30:00|26495|26488|26492.5|26485.5|26497.5|26490.5|26482.5|26475.5|33
1657704900000|2022-07-13 09:35:00|26495|26488|26487.5|26480.5|26495|26488|26482.5|26475.5|42
1657705200000|2022-07-13 09:40:00|26485|26478|26472.5|26465.5|26487.5|26480.5|26467.5|26460.5|22
1657705500000|2022-07-13 09:45:00|26475|26468|26477.5|26470.5|26482.5|26475.5|26475|26468|28
1657705800000|2022-07-13 09:50:00|26472.5|26465.5|26482.5|26475.5|26482.5|26475.5|26470|26463|12
1657706100000|2022-07-13 09:55:00|26485|26478|26487.5|26480.5|26492.5|26485.5|26482.5|26475.5|66
1657706400000|2022-07-13 10:00:00|26492.5|26485.5|26485|26478|26492.5|26485.5|26482.5|26475.5|65
1657706700000|2022-07-13 10:05:00|26487.5|26480.5|26482.5|26475.5|26487.5|26480.5|26482.5|26475.5|13
1657707000000|2022-07-13 10:10:00|26485|26478|26477.5|26470.5|26487.5|26480.5|26477.5|26470.5|26
1657707300000|2022-07-13 10:15:00|26482.5|26475.5|26487.5|26480.5|26492.5|26485.5|26482.5|26475.5|20
1657707600000|2022-07-13 10:20:00|26485|26478|26490|26483|26492.5|26485.5|26482.5|26475.5|51
1657707900000|2022-07-13 10:25:00|26487.5|26480.5|26482.5|26475.5|26492.5|26485.5|26472.5|26465.5|106
1657708200000|2022-07-13 10:30:00|26480|26473|26487.5|26480.5|26487.5|26480.5|26477.5|26470.5|27
1657708500000|2022-07-13 10:35:00|26492.5|26485.5|26482.5|26475.5|26492.5|26485.5|26467.5|26460.5|60
1657708800000|2022-07-13 10:40:00|26485|26478|26487.5|26480.5|26492.5|26485.5|26482.5|26475.5|69
1657709100000|2022-07-13 10:45:00|26490|26483|26487.5|26480.5|26497.5|26490.5|26487.5|26480.5|60
1657709400000|2022-07-13 10:50:00|26490|26483|26482.5|26475.5|26492.5|26485.5|26482.5|26475.5|17
1657709700000|2022-07-13 10:55:00|26477.5|26470.5|26487.5|26480.5|26487.5|26480.5|26477.5|26470.5|56
1657710000000|2022-07-13 11:00:00|26485|26478|26487.5|26480.5|26487.5|26480.5|26477.5|26470.5|34
1657710300000|2022-07-13 11:05:00|26485|26478|26492.5|26485.5|26492.5|26485.5|26477.5|26470.5|54
1657710600000|2022-07-13 11:10:00|26495|26488|26512.5|26505.5|26517.5|26510.5|26492.5|26485.5|115
1657710900000|2022-07-13 11:15:00|26510|26503|26507.5|26500.5|26517.5|26510.5|26507.5|26500.5|85
1657711200000|2022-07-13 11:20:00|26510|26503|26480|26473|26512.5|26505.5|26477.5|26470.5|59
1657711500000|2022-07-13 11:25:00|26482.5|26475.5|26480|26473|26492.5|26485.5|26477.5|26470.5|138
1657711800000|2022-07-13 11:30:00|26477.5|26470.5|26477.5|26470.5|26482.5|26475.5|26467.5|26460.5|96
1657712100000|2022-07-13 11:35:00|26480|26473|26467.5|26460.5|26482.5|26475.5|26465|26458|152
1657712400000|2022-07-13 11:40:00|26472.5|26465.5|26472.5|26465.5|26482.5|26475.5|26462.5|26455.5|152
1657712700000|2022-07-13 11:45:00|26475|26468|26477.5|26470.5|26485|26478|26467.5|26460.5|49
1657713000000|2022-07-13 11:50:00|26475|26468|26477.5|26470.5|26477.5|26470.5|26467.5|26460.5|27
1657713300000|2022-07-13 11:55:00|26480|26473|26472.5|26465.5|26482.5|26475.5|26472.5|26465.5|26
1657713600000|2022-07-13 12:00:00|26477.5|26470.5|26492.5|26485.5|26502.5|26495.5|26462.5|26455.5|94
1657713900000|2022-07-13 12:05:00|26490|26483|26472.5|26465.5|26492.5|26485.5|26472.5|26465.5|89
1657714200000|2022-07-13 12:10:00|26470|26463|26467.5|26460.5|26472.5|26465.5|26457.5|26450.5|30
1657714500000|2022-07-13 12:15:00|26465|26458|26475|26468|26475|26468|26457.5|26450.5|48
1657714800000|2022-07-13 12:20:00|26472.5|26465.5|26477.5|26470.5|26487.5|26480.5|26472.5|26465.5|181
1657715100000|2022-07-13 12:25:00|26475|26468|26527.5|26520.5|26562.5|26555.5|26467.5|26460.5|394
1657715400000|2022-07-13 12:30:00|26530|26523|26247.5|26240.5|26530|26523|26232.5|26225.5|3365
1657715700000|2022-07-13 12:35:00|26242.5|26235.5|26272.5|26265.5|26297.5|26290.5|26230|26223|933
1657716000000|2022-07-13 12:40:00|26267.5|26260.5|26277.5|26270.5|26282.5|26275.5|26247.5|26240.5|430
1657716300000|2022-07-13 12:45:00|26275|26268|26282.5|26275.5|26282.5|26275.5|26232.5|26225.5|452
1657716600000|2022-07-13 12:50:00|26280|26273|26300|26293|26302.5|26295.5|26267.5|26260.5|629
1657716900000|2022-07-13 12:55:00|26297.5|26290.5|26307.5|26300.5|26312.5|26305.5|26267.5|26260.5|327
1657717200000|2022-07-13 13:00:00|26302.5|26295.5|26337.5|26330.5|26342.5|26335.5|26287.5|26280.5|382
1657717500000|2022-07-13 13:05:00|26335|26328|26312.5|26305.5|26337.5|26330.5|26295|26288|241
1657717800000|2022-07-13 13:10:00|26315|26308|26312.5|26305.5|26332.5|26325.5|26302.5|26295.5|110
1657718100000|2022-07-13 13:15:00|26317.5|26310.5|26287.5|26280.5|26327.5|26320.5|26280|26273|137
1657718400000|2022-07-13 13:20:00|26282.5|26275.5|26272.5|26265.5|26292.5|26285.5|26262.5|26255.5|137
1657718700000|2022-07-13 13:25:00|26270|26263|26267.5|26260.5|26277.5|26270.5|26257.5|26250.5|239
1657719000000|2022-07-13 13:30:00|26272.5|26265.5|26310|26303|26317.5|26310.5|26265|26258|741
1657719300000|2022-07-13 13:35:00|26312.5|26305.5|26357.5|26350.5|26357.5|26350.5|26282.5|26275.5|702
1657719600000|2022-07-13 13:40:00|26360|26353|26337.5|26330.5|26375|26368|26330|26323|553
1657719900000|2022-07-13 13:45:00|26342.5|26335.5|26402.5|26395.5|26405|26398|26312.5|26305.5|575
1657720200000|2022-07-13 13:50:00|26407.5|26400.5|26375|26368|26407.5|26400.5|26365|26358|252
1657720500000|2022-07-13 13:55:00|26377.5|26370.5|26375|26368|26387.5|26380.5|26347.5|26340.5|214
1657720800000|2022-07-13 14:00:00|26377.5|26370.5|26362.5|26355.5|26382.5|26375.5|26327.5|26320.5|366
1657721100000|2022-07-13 14:05:00|26357.5|26350.5|26337.5|26330.5|26372.5|26365.5|26322.5|26315.5|247
1657721400000|2022-07-13 14:10:00|26332.5|26325.5|26347.5|26340.5|26367.5|26360.5|26327.5|26320.5|229
1657721700000|2022-07-13 14:15:00|26345|26338|26297.5|26290.5|26357.5|26350.5|26292.5|26285.5|283
1657722000000|2022-07-13 14:20:00|26295|26288|26307.5|26300.5|26327.5|26320.5|26287.5|26280.5|375
1657722300000|2022-07-13 14:25:00|26305|26298|26347.5|26340.5|26347.5|26340.5|26302.5|26295.5|184
1657722600000|2022-07-13 14:30:00|26342.5|26335.5|26362.5|26355.5|26387.5|26380.5|26332.5|26325.5|334
1657722900000|2022-07-13 14:35:00|26367.5|26360.5|26372.5|26365.5|26387.5|26380.5|26357.5|26350.5|314
1657723200000|2022-07-13 14:40:00|26375|26368|26422.5|26415.5|26422.5|26415.5|26370|26363|273
1657723500000|2022-07-13 14:45:00|26425|26418|26430|26423|26432.5|26425.5|26410|26403|421
1657723800000|2022-07-13 14:50:00|26432.5|26425.5|26425|26418|26462.5|26455.5|26422.5|26415.5|379
1657724100000|2022-07-13 14:55:00|26427.5|26420.5|26442.5|26435.5|26462.5|26455.5|26427.5|26420.5|245
1657724400000|2022-07-13 15:00:00|26445|26438|26445|26438|26457.5|26450.5|26422.5|26415.5|240
1657724700000|2022-07-13 15:05:00|26447.5|26440.5|26467.5|26460.5|26492.5|26485.5|26447.5|26440.5|518
1657725000000|2022-07-13 15:10:00|26470|26463|26477.5|26470.5|26482.5|26475.5|26462.5|26455.5|304
1657725300000|2022-07-13 15:15:00|26480|26473|26457.5|26450.5|26482.5|26475.5|26452.5|26445.5|145
1657725600000|2022-07-13 15:20:00|26462.5|26455.5|26452.5|26445.5|26475|26468|26452.5|26445.5|166
1657725900000|2022-07-13 15:25:00|26447.5|26440.5|26437.5|26430.5|26452.5|26445.5|26435|26428|327
1657726200000|2022-07-13 15:30:00|26440|26433|26427.5|26420.5|26452.5|26445.5|26427.5|26420.5|287
1657726500000|2022-07-13 15:35:00|26430|26423|26432.5|26425.5|26437.5|26430.5|26427.5|26420.5|130
1657726800000|2022-07-13 15:40:00|26430|26423|26427.5|26420.5|26452.5|26445.5|26417.5|26410.5|171
1657727100000|2022-07-13 15:45:00|26425|26418|26442.5|26435.5|26442.5|26435.5|26415|26408|153
1657727400000|2022-07-13 15:50:00|26445|26438|26452.5|26445.5|26472.5|26465.5|26442.5|26435.5|98
1657727700000|2022-07-13 15:55:00|26455|26448|26452.5|26445.5|26462.5|26455.5|26447.5|26440.5|73
1657728000000|2022-07-13 16:00:00|26455|26448|26477.5|26470.5|26482.5|26475.5|26452.5|26445.5|86
1657728300000|2022-07-13 16:05:00|26475|26468|26487.5|26480.5|26492.5|26485.5|26472.5|26465.5|121
1657728600000|2022-07-13 16:10:00|26485|26478|26457.5|26450.5|26487.5|26480.5|26452.5|26445.5|172
1657728900000|2022-07-13 16:15:00|26452.5|26445.5|26467.5|26460.5|26467.5|26460.5|26447.5|26440.5|87
1657729200000|2022-07-13 16:20:00|26462.5|26455.5|26467.5|26460.5|26472.5|26465.5|26445|26438|199
1657729500000|2022-07-13 16:25:00|26472.5|26465.5|26475|26468|26477.5|26470.5|26462.5|26455.5|84
1657729800000|2022-07-13 16:30:00|26477.5|26470.5|26482.5|26475.5|26492.5|26485.5|26472.5|26465.5|83
1657730100000|2022-07-13 16:35:00|26480|26473|26485|26478|26487.5|26480.5|26465|26458|69
1657730400000|2022-07-13 16:40:00|26487.5|26480.5|26477.5|26470.5|26487.5|26480.5|26467.5|26460.5|92
1657730700000|2022-07-13 16:45:00|26482.5|26475.5|26477.5|26470.5|26482.5|26475.5|26465|26458|134
1657731000000|2022-07-13 16:50:00|26475|26468|26507.5|26500.5|26507.5|26500.5|26472.5|26465.5|76
1657731300000|2022-07-13 16:55:00|26505|26498|26507.5|26500.5|26507.5|26500.5|26492.5|26485.5|43
1657731600000|2022-07-13 17:00:00|26502.5|26495.5|26525|26518|26532.5|26525.5|26492.5|26485.5|403
1657731900000|2022-07-13 17:05:00|26527.5|26520.5|26517.5|26510.5|26532.5|26525.5|26500|26493|142
1657732200000|2022-07-13 17:10:00|26515|26508|26537.5|26530.5|26537.5|26530.5|26512.5|26505.5|111
1657732500000|2022-07-13 17:15:00|26532.5|26525.5|26512.5|26505.5|26532.5|26525.5|26502.5|26495.5|280
1657732800000|2022-07-13 17:20:00|26510|26503|26522.5|26515.5|26522.5|26515.5|26502.5|26495.5|55
1657733100000|2022-07-13 17:25:00|26517.5|26510.5|26527.5|26520.5|26527.5|26520.5|26507.5|26500.5|47
1657733400000|2022-07-13 17:30:00|26522.5|26515.5|26512.5|26505.5|26527.5|26520.5|26507.5|26500.5|121
1657733700000|2022-07-13 17:35:00|26510|26503|26497.5|26490.5|26512.5|26505.5|26492.5|26485.5|26
1657734000000|2022-07-13 17:40:00|26500|26493|26517.5|26510.5|26522.5|26515.5|26497.5|26490.5|79
1657734300000|2022-07-13 17:45:00|26520|26513|26532.5|26525.5|26532.5|26525.5|26512.5|26505.5|42
1657734600000|2022-07-13 17:50:00|26537.5|26530.5|26517.5|26510.5|26537.5|26530.5|26515|26508|91
1657734900000|2022-07-13 17:55:00|26515|26508|26522.5|26515.5|26527.5|26520.5|26512.5|26505.5|45
1657735200000|2022-07-13 18:00:00|26520|26513|26472.5|26465.5|26520|26513|26462.5|26455.5|497
1657735500000|2022-07-13 18:05:00|26470|26463|26482.5|26475.5|26502.5|26495.5|26467.5|26460.5|164
1657735800000|2022-07-13 18:10:00|26485|26478|26502.5|26495.5|26507.5|26500.5|26475|26468|113
1657736100000|2022-07-13 18:15:00|26500|26493|26512.5|26505.5|26512.5|26505.5|26482.5|26475.5|109
1657736400000|2022-07-13 18:20:00|26510|26503|26522.5|26515.5|26525|26518|26492.5|26485.5|122
1657736700000|2022-07-13 18:25:00|26520|26513|26532.5|26525.5|26532.5|26525.5|26507.5|26500.5|85
1657737000000|2022-07-13 18:30:00|26530|26523|26537.5|26530.5|26547.5|26540.5|26522.5|26515.5|210
1657737300000|2022-07-13 18:35:00|26540|26533|26542.5|26535.5|26542.5|26535.5|26522.5|26515.5|61
1657737600000|2022-07-13 18:40:00|26537.5|26530.5|26537.5|26530.5|26552.5|26545.5|26537.5|26530.5|77
1657737900000|2022-07-13 18:45:00|26540|26533|26527.5|26520.5|26547.5|26540.5|26522.5|26515.5|58
1657738200000|2022-07-13 18:50:00|26530|26523|26527.5|26520.5|26547.5|26540.5|26527.5|26520.5|34
1657738500000|2022-07-13 18:55:00|26530|26523|26560|26553|26560|26553|26512.5|26505.5|150
1657738800000|2022-07-13 19:00:00|26557.5|26550.5|26542.5|26535.5|26562.5|26555.5|26530|26523|117
1657739100000|2022-07-13 19:05:00|26545|26538|26517.5|26510.5|26545|26538|26502.5|26495.5|79
1657739400000|2022-07-13 19:10:00|26512.5|26505.5|26527.5|26520.5|26535|26528|26512.5|26505.5|68
1657739700000|2022-07-13 19:15:00|26525|26518|26532.5|26525.5|26537.5|26530.5|26517.5|26510.5|52
1657740000000|2022-07-13 19:20:00|26530|26523|26520|26513|26537.5|26530.5|26517.5|26510.5|77
1657740300000|2022-07-13 19:25:00|26522.5|26515.5|26512.5|26505.5|26527.5|26520.5|26512.5|26505.5|71
1657740600000|2022-07-13 19:30:00|26515|26508|26497.5|26490.5|26522.5|26515.5|26487.5|26480.5|237
1657740900000|2022-07-13 19:35:00|26495|26488|26522.5|26515.5|26525|26518|26492.5|26485.5|116
1657741200000|2022-07-13 19:40:00|26520|26513|26502.5|26495.5|26522.5|26515.5|26497.5|26490.5|71
1657741500000|2022-07-13 19:45:00|26505|26498|26512.5|26505.5|26512.5|26505.5|26492.5|26485.5|107
1657741800000|2022-07-13 19:50:00|26507.5|26500.5|26512.5|26505.5|26522.5|26515.5|26492.5|26485.5|242
1657742100000|2022-07-13 19:55:00|26515|26508|26502.5|26495.5|26517.5|26510.5|26497.5|26490.5|255
1657742400000|2022-07-13 20:00:00|26507.5|26500.5|26502.5|26495.5|26507.5|26500.5|26497.5|26490.5|67
1657742700000|2022-07-13 20:05:00|26505|26498|26502.5|26495.5|26505|26498|26497.5|26490.5|28
1657743000000|2022-07-13 20:10:00|26497.5|26490.5|26492.5|26485.5|26500|26493|26490|26483|21
1657743300000|2022-07-13 20:15:00|26490|26483|26477.5|26470.5|26490|26483|26477.5|26470.5|10
1657743600000|2022-07-13 20:20:00|26475|26468|26480|26473|26482.5|26475.5|26472.5|26465.5|11
1657743900000|2022-07-13 20:25:00|26477.5|26470.5|26482.5|26475.5|26482.5|26475.5|26477.5|26470.5|3
1657744200000|2022-07-13 20:30:00|||||||||2
1657744500000|2022-07-13 20:35:00|26480|26473|26477.5|26470.5|26482.5|26475.5|26477.5|26470.5|5
1657744800000|2022-07-13 20:40:00|26480|26473|26477.5|26470.5|26482.5|26475.5|26477.5|26470.5|9
1657745100000|2022-07-13 20:45:00|26482.5|26475.5|26477.5|26470.5|26482.5|26475.5|26475|26468|18
1657745400000|2022-07-13 20:50:00|26475|26468|26482.5|26475.5|26482.5|26475.5|26475|26468|13
1657745700000|2022-07-13 20:55:00|26485|26478|26489|26474|26496.5|26485.5|26482.5|26474|25
1657746000000|2022-07-13 21:00:00|26494|26479|26489|26474|26496.5|26481.5|26481.5|26466.5|4
1657746300000|2022-07-13 21:05:00|26506.5|26491.5|26516.5|26501.5|26534|26519|26489|26474|8
1657746600000|2022-07-13 21:10:00|26514|26499|26519|26504|26519|26504|26514|26499|1
1657746900000|2022-07-13 21:15:00|26523.3|26493.3|26521.9|26491.9|26523.3|26493.3|26520.5|26490.5|2647
1657747200000|2022-07-13 21:20:00|26522.8|26492.8|26522.2|26492.2|26523.7|26493.7|26521.7|26491.7|0
1657747500000|2022-07-13 21:25:00|26523.8|26493.8|26522.8|26492.8|26524|26494|26522.2|26492.2|0
1657747800000|2022-07-13 21:30:00|26522.6|26492.6|26491.9|26461.9|26523.7|26493.7|26491.9|26461.9|0
1657748100000|2022-07-13 21:35:00|26491.7|26461.7|26476.5|26446.5|26492.9|26462.9|26476.5|26446.5|0
1657748400000|2022-07-13 21:40:00|26477.1|26447.1|26478.2|26448.2|26478.2|26448.2|26477.1|26447.1|0
1657748700000|2022-07-13 21:45:00|26478.4|26448.4|26479.4|26449.4|26480.1|26450.1|26478.4|26448.4|0
1657749000000|2022-07-13 21:50:00|26479.2|26449.2|26478.5|26448.5|26479.2|26449.2|26478.5|26448.5|0
1657749300000|2022-07-13 21:55:00|26478.7|26448.7|26464.6|26434.6|26478.8|26448.8|26463.6|26433.6|0
1657749600000|2022-07-13 22:00:00|26463.7|26433.7|26486.5|26471.5|26491.5|26476.5|26453.3|26423.3|19
1657749900000|2022-07-13 22:05:00|26484|26469|26471.5|26456.5|26486.5|26471.5|26469|26454|16
1657750200000|2022-07-13 22:10:00|26474|26459|26486.5|26471.5|26491.5|26476.5|26471.5|26456.5|16
1657750500000|2022-07-13 22:15:00|26489|26474|26489|26474|26491.5|26476.5|26489|26474|10
1657750800000|2022-07-13 22:20:00|26491.5|26476.5|26489|26474|26491.5|26476.5|26484|26469|33
1657751100000|2022-07-13 22:25:00|26486.5|26471.5|26484|26469|26489|26474|26476.5|26461.5|5
1657751400000|2022-07-13 22:30:00|26481.5|26466.5|26469|26454|26481.5|26466.5|26469|26454|5
1657751700000|2022-07-13 22:35:00|26471.5|26456.5|26451.5|26436.5|26471.5|26456.5|26449|26434|15
1657752000000|2022-07-13 22:40:00|26454|26439|26446.5|26431.5|26461.5|26446.5|26446.5|26431.5|7
1657752300000|2022-07-13 22:45:00|26456.5|26441.5|26454|26439|26456.5|26441.5|26441.5|26426.5|37
1657752600000|2022-07-13 22:50:00|26451.5|26436.5|26464|26449|26471.5|26456.5|26451.5|26436.5|16
1657752900000|2022-07-13 22:55:00|26469|26454|26454|26439|26469|26454|26451.5|26436.5|10
1657753200000|2022-07-13 23:00:00|26451.5|26436.5|26456.5|26441.5|26474|26459|26451.5|26436.5|10
1657753500000|2022-07-13 23:05:00|26454|26439|26446.5|26431.5|26454|26439|26446.5|26431.5|3
1657753800000|2022-07-13 23:10:00|26441.5|26426.5|26434|26419|26441.5|26426.5|26426.5|26411.5|37
1657754100000|2022-07-13 23:15:00|26431.5|26416.5|26421.5|26406.5|26431.5|26416.5|26416.5|26401.5|47
1657754400000|2022-07-13 23:20:00|26419|26404|26436.5|26421.5|26439|26424|26416.5|26401.5|12
1657754700000|2022-07-13 23:25:00|26431.5|26416.5|26426.5|26411.5|26434|26419|26421.5|26406.5|22
1657755000000|2022-07-13 23:30:00|26419|26404|26412.5|26405.5|26420|26413|26405|26398|155
1657755300000|2022-07-13 23:35:00|26410|26403|26365|26358|26410|26403|26357.5|26350.5|279
1657755600000|2022-07-13 23:40:00|26362.5|26355.5|26372.5|26365.5|26407.5|26400.5|26347.5|26340.5|417
1657755900000|2022-07-13 23:45:00|26375|26368|26360|26353|26387.5|26380.5|26332.5|26325.5|643
1657756200000|2022-07-13 23:50:00|26362.5|26355.5|26372.5|26365.5|26387.5|26380.5|26357.5|26350.5|155
1657756500000|2022-07-13 23:55:00|26375|26368|26360|26353|26387.5|26380.5|26357.5|26350.5|245
1657756800000|2022-07-14 00:00:00|26357.5|26350.5|26397.5|26390.5|26427.5|26420.5|26307.5|26300.5|1240
1657757100000|2022-07-14 00:05:00|26400|26393|26402.5|26395.5|26417.5|26410.5|26362.5|26355.5|525
1657757400000|2022-07-14 00:10:00|26405|26398|26402.5|26395.5|26412.5|26405.5|26377.5|26370.5|331
1657757700000|2022-07-14 00:15:00|26405|26398|26447.5|26440.5|26452.5|26445.5|26402.5|26395.5|684
1657758000000|2022-07-14 00:20:00|26452.5|26445.5|26450|26443|26467.5|26460.5|26440|26433|500
1657758300000|2022-07-14 00:25:00|26452.5|26445.5|26447.5|26440.5|26462.5|26455.5|26422.5|26415.5|249
1657758600000|2022-07-14 00:30:00|26450|26443|26437.5|26430.5|26462.5|26455.5|26437.5|26430.5|320
1657758900000|2022-07-14 00:35:00|26440|26433|26417.5|26410.5|26447.5|26440.5|26407.5|26400.5|386
1657759200000|2022-07-14 00:40:00|26420|26413|26455|26448|26462.5|26455.5|26417.5|26410.5|326
1657759500000|2022-07-14 00:45:00|26457.5|26450.5|26430|26423|26457.5|26450.5|26422.5|26415.5|251
1657759800000|2022-07-14 00:50:00|26432.5|26425.5|26452.5|26445.5|26467.5|26460.5|26422.5|26415.5|444
1657760100000|2022-07-14 00:55:00|26457.5|26450.5|26437.5|26430.5|26462.5|26455.5|26437.5|26430.5|195
1657760400000|2022-07-14 01:00:00|26435|26428|26432.5|26425.5|26435|26428|26402.5|26395.5|378
1657760700000|2022-07-14 01:05:00|26437.5|26430.5|26437.5|26430.5|26437.5|26430.5|26405|26398|313
1657761000000|2022-07-14 01:10:00|26435|26428|26452.5|26445.5|26462.5|26455.5|26432.5|26425.5|389
1657761300000|2022-07-14 01:15:00|26455|26448|26487.5|26480.5|26487.5|26480.5|26455|26448|543
1657761600000|2022-07-14 01:20:00|26485|26478|26517.5|26510.5|26527.5|26520.5|26482.5|26475.5|696
1657761900000|2022-07-14 01:25:00|26510|26503|26530|26523|26537.5|26530.5|26502.5|26495.5|602
1657762200000|2022-07-14 01:30:00|26527.5|26520.5|26575|26568|26592.5|26585.5|26527.5|26520.5|937
1657762500000|2022-07-14 01:35:00|26577.5|26570.5|26632.5|26625.5|26642.5|26635.5|26572.5|26565.5|1447
1657762800000|2022-07-14 01:40:00|26635|26628|26677.5|26670.5|26682.5|26675.5|26617.5|26610.5|1230
1657763100000|2022-07-14 01:45:00|26680|26673|26622.5|26615.5|26682.5|26675.5|26617.5|26610.5|1477
1657763400000|2022-07-14 01:50:00|26625|26618|26642.5|26635.5|26647.5|26640.5|26617.5|26610.5|804
1657763700000|2022-07-14 01:55:00|26645|26638|26662.5|26655.5|26677.5|26670.5|26642.5|26635.5|617
1657764000000|2022-07-14 02:00:00|26667.5|26660.5|26662.5|26655.5|26672.5|26665.5|26647.5|26640.5|419
1657764300000|2022-07-14 02:05:00|26657.5|26650.5|26667.5|26660.5|26677.5|26670.5|26657.5|26650.5|307
1657764600000|2022-07-14 02:10:00|26662.5|26655.5|26667.5|26660.5|26672.5|26665.5|26662.5|26655.5|162
1657764900000|2022-07-14 02:15:00|26662.5|26655.5|26667.5|26660.5|26687.5|26680.5|26662.5|26655.5|315
1657765200000|2022-07-14 02:20:00|26665|26658|26662.5|26655.5|26675|26668|26662.5|26655.5|155
1657765500000|2022-07-14 02:25:00|26665|26658|26660|26653|26667.5|26660.5|26632.5|26625.5|404
1657765800000|2022-07-14 02:30:00|26662.5|26655.5|26682.5|26675.5|26687.5|26680.5|26657.5|26650.5|257
1657766100000|2022-07-14 02:35:00|26685|26678|26707.5|26700.5|26717.5|26710.5|26682.5|26675.5|334
1657766400000|2022-07-14 02:40:00|26702.5|26695.5|26692.5|26685.5|26702.5|26695.5|26677.5|26670.5|129
1657766700000|2022-07-14 02:45:00|26687.5|26680.5|26682.5|26675.5|26692.5|26685.5|26677.5|26670.5|158
1657767000000|2022-07-14 02:50:00|26685|26678|26687.5|26680.5|26692.5|26685.5|26682.5|26675.5|107
1657767300000|2022-07-14 02:55:00|26685|26678|26707.5|26700.5|26707.5|26700.5|26685|26678|181
1657767600000|2022-07-14 03:00:00|26712.5|26705.5|26707.5|26700.5|26717.5|26710.5|26692.5|26685.5|268
1657767900000|2022-07-14 03:05:00|26710|26703|26707.5|26700.5|26712.5|26705.5|26702.5|26695.5|105
1657768200000|2022-07-14 03:10:00|26710|26703|26707.5|26700.5|26712.5|26705.5|26697.5|26690.5|199
1657768500000|2022-07-14 03:15:00|26710|26703|26697.5|26690.5|26712.5|26705.5|26697.5|26690.5|98
1657768800000|2022-07-14 03:20:00|26700|26693|26687.5|26680.5|26707.5|26700.5|26687.5|26680.5|270
1657769100000|2022-07-14 03:25:00|26690|26683|26697.5|26690.5|26707.5|26700.5|26690|26683|300
1657769400000|2022-07-14 03:30:00|26702.5|26695.5|26707.5|26700.5|26712.5|26705.5|26692.5|26685.5|353
1657769700000|2022-07-14 03:35:00|26705|26698|26672.5|26665.5|26712.5|26705.5|26672.5|26665.5|359
1657770000000|2022-07-14 03:40:00|26675|26668|26682.5|26675.5|26697.5|26690.5|26667.5|26660.5|382
1657770300000|2022-07-14 03:45:00|26687.5|26680.5|26662.5|26655.5|26687.5|26680.5|26660|26653|150
1657770600000|2022-07-14 03:50:00|26665|26658|26652.5|26645.5|26672.5|26665.5|26652.5|26645.5|173
1657770900000|2022-07-14 03:55:00|26655|26648|26655|26648|26662.5|26655.5|26647.5|26640.5|138
1657771200000|2022-07-14 04:00:00|26657.5|26650.5|26672.5|26665.5|26672.5|26665.5|26657.5|26650.5|212
1657771500000|2022-07-14 04:05:00|26677.5|26670.5|26662.5|26655.5|26677.5|26670.5|26655|26648|95
1657771800000|2022-07-14 04:10:00|26665|26658|26652.5|26645.5|26667.5|26660.5|26650|26643|84
1657772100000|2022-07-14 04:15:00|26655|26648|26662.5|26655.5|26667.5|26660.5|26652.5|26645.5|105
1657772400000|2022-07-14 04:20:00|26665|26658|26662.5|26655.5|26665|26658|26652.5|26645.5|83
1657772700000|2022-07-14 04:25:00|26660|26653|26662.5|26655.5|26665|26658|26657.5|26650.5|91
1657773000000|2022-07-14 04:30:00|26660|26653|26667.5|26660.5|26670|26663|26657.5|26650.5|164
1657773300000|2022-07-14 04:35:00|26665|26658|26667.5|26660.5|26672.5|26665.5|26662.5|26655.5|66
1657773600000|2022-07-14 04:40:00|26665|26658|26672.5|26665.5|26672.5|26665.5|26662.5|26655.5|138
1657773900000|2022-07-14 04:45:00|26675|26668|26687.5|26680.5|26697.5|26690.5|26675|26668|321
1657774200000|2022-07-14 04:50:00|26690|26683|26682.5|26675.5|26692.5|26685.5|26672.5|26665.5|126
1657774500000|2022-07-14 04:55:00|26685|26678|26692.5|26685.5|26692.5|26685.5|26682.5|26675.5|102
1657774800000|2022-07-14 05:00:00|26695|26688|26692.5|26685.5|26707.5|26700.5|26680|26673|181
1657775100000|2022-07-14 05:05:00|26697.5|26690.5|26692.5|26685.5|26702.5|26695.5|26685|26678|248
1657775400000|2022-07-14 05:10:00|26687.5|26680.5|26697.5|26690.5|26702.5|26695.5|26682.5|26675.5|171
1657775700000|2022-07-14 05:15:00|26692.5|26685.5|26692.5|26685.5|26702.5|26695.5|26682.5|26675.5|267
1657776000000|2022-07-14 05:20:00|26690|26683|26672.5|26665.5|26692.5|26685.5|26667.5|26660.5|295
1657776300000|2022-07-14 05:25:00|26677.5|26670.5|26677.5|26670.5|26677.5|26670.5|26662.5|26655.5|339
1657776600000|2022-07-14 05:30:00|26675|26668|26687.5|26680.5|26687.5|26680.5|26672.5|26665.5|169
1657776900000|2022-07-14 05:35:00|26682.5|26675.5|26667.5|26660.5|26692.5|26685.5|26667.5|26660.5|277
1657777200000|2022-07-14 05:40:00|26662.5|26655.5|26652.5|26645.5|26675|26668|26652.5|26645.5|371
1657777500000|2022-07-14 05:45:00|26647.5|26640.5|26652.5|26645.5|26657.5|26650.5|26647.5|26640.5|392
1657777800000|2022-07-14 05:50:00|26655|26648|26637.5|26630.5|26657.5|26650.5|26630|26623|643
1657778100000|2022-07-14 05:55:00|26632.5|26625.5|26642.5|26635.5|26652.5|26645.5|26627.5|26620.5|1064
1657778400000|2022-07-14 06:00:00|26647.5|26640.5|26682.5|26675.5|26682.5|26675.5|26627.5|26620.5|2657
1657778700000|2022-07-14 06:05:00|26680|26673|26712.5|26705.5|26717.5|26710.5|26667.5|26660.5|1092
1657779000000|2022-07-14 06:10:00|26707.5|26700.5|26712.5|26705.5|26722.5|26715.5|26702.5|26695.5|402
1657779300000|2022-07-14 06:15:00|26710|26703|26700|26693|26710|26703|26690|26683|328
1657779600000|2022-07-14 06:20:00|26697.5|26690.5|26697.5|26690.5|26710|26703|26687.5|26680.5|291
1657779900000|2022-07-14 06:25:00|26700|26693|26692.5|26685.5|26702.5|26695.5|26687.5|26680.5|133
1657780200000|2022-07-14 06:30:00|26687.5|26680.5|26675|26668|26690|26683|26672.5|26665.5|103
1657780500000|2022-07-14 06:35:00|26672.5|26665.5|26677.5|26670.5|26677.5|26670.5|26672.5|26665.5|41
1657780800000|2022-07-14 06:40:00|26670|26663|26685|26678|26685|26678|26667.5|26660.5|41
1657781100000|2022-07-14 06:45:00|26682.5|26675.5|26700|26693|26700|26693|26682.5|26675.5|7
1657781400000|2022-07-14 06:50:00|26697.5|26690.5|26685|26678|26700|26693|26682.5|26675.5|93
1657781700000|2022-07-14 06:55:00|26687.5|26680.5|26682.5|26675.5|26697.5|26690.5|26672.5|26665.5|138
1657782000000|2022-07-14 07:00:00|26680|26673|26690|26683|26725|26718|26672.5|26665.5|243
1657782300000|2022-07-14 07:05:00|26687.5|26680.5|26662.5|26655.5|26692.5|26685.5|26657.5|26650.5|175
1657782600000|2022-07-14 07:10:00|26657.5|26650.5|26682.5|26675.5|26695|26688|26650|26643|65
1657782900000|2022-07-14 07:15:00|26685|26678|26712.5|26705.5|26727.5|26720.5|26672.5|26665.5|85
1657783200000|2022-07-14 07:20:00|26717.5|26710.5|26732.5|26725.5|26737.5|26730.5|26717.5|26710.5|110
1657783500000|2022-07-14 07:25:00|26735|26728|26740|26733|26752.5|26745.5|26727.5|26720.5|300
1657783800000|2022-07-14 07:30:00|26737.5|26730.5|26737.5|26730.5|26777.5|26770.5|26732.5|26725.5|317
1657784100000|2022-07-14 07:35:00|26740|26733|26732.5|26725.5|26767.5|26760.5|26730|26723|78
1657784400000|2022-07-14 07:40:00|26727.5|26720.5|26712.5|26705.5|26737.5|26730.5|26707.5|26700.5|263
1657784700000|2022-07-14 07:45:00|26715|26708|26702.5|26695.5|26717.5|26710.5|26700|26693|300
1657785000000|2022-07-14 07:50:00|26707.5|26700.5|26692.5|26685.5|26712.5|26705.5|26687.5|26680.5|86
1657785300000|2022-07-14 07:55:00|26695|26688|26702.5|26695.5|26707.5|26700.5|26682.5|26675.5|97
1657785600000|2022-07-14 08:00:00|26697.5|26690.5|26722.5|26715.5|26727.5|26720.5|26677.5|26670.5|134
1657785900000|2022-07-14 08:05:00|26727.5|26720.5|26712.5|26705.5|26727.5|26720.5|26697.5|26690.5|100
1657786200000|2022-07-14 08:10:00|26715|26708|26717.5|26710.5|26727.5|26720.5|26702.5|26695.5|99
1657786500000|2022-07-14 08:15:00|26720|26713|26717.5|26710.5|26727.5|26720.5|26697.5|26690.5|147
1657786800000|2022-07-14 08:20:00|26720|26713|26670|26663|26727.5|26720.5|26670|26663|131
1657787100000|2022-07-14 08:25:00|26667.5|26660.5|26680|26673|26685|26678|26667.5|26660.5|116
1657787400000|2022-07-14 08:30:00|26677.5|26670.5|26662.5|26655.5|26677.5|26670.5|26652.5|26645.5|206
1657787700000|2022-07-14 08:35:00|26665|26658|26632.5|26625.5|26672.5|26665.5|26632.5|26625.5|150
1657788000000|2022-07-14 08:40:00|26635|26628|26607.5|26600.5|26637.5|26630.5|26602.5|26595.5|264
1657788300000|2022-07-14 08:45:00|26605|26598|26622.5|26615.5|26627.5|26620.5|26602.5|26595.5|136
1657788600000|2022-07-14 08:50:00|26620|26613|26622.5|26615.5|26630|26623|26610|26603|176
1657788900000|2022-07-14 08:55:00|26620|26613|26627.5|26620.5|26642.5|26635.5|26602.5|26595.5|193
1657789200000|2022-07-14 09:00:00|26625|26618|26637.5|26630.5|26640|26633|26615|26608|62
1657789500000|2022-07-14 09:05:00|26640|26633|26632.5|26625.5|26640|26633|26617.5|26610.5|123
1657789800000|2022-07-14 09:10:00|26637.5|26630.5|26632.5|26625.5|26642.5|26635.5|26627.5|26620.5|62
1657790100000|2022-07-14 09:15:00|26630|26623|26612.5|26605.5|26632.5|26625.5|26610|26603|90
1657790400000|2022-07-14 09:20:00|26617.5|26610.5|26602.5|26595.5|26622.5|26615.5|26597.5|26590.5|80
1657790700000|2022-07-14 09:25:00|26605|26598|26612.5|26605.5|26620|26613|26602.5|26595.5|370
1657791000000|2022-07-14 09:30:00|26615|26608|26602.5|26595.5|26617.5|26610.5|26597.5|26590.5|122
1657791300000|2022-07-14 09:35:00|26600|26593|26612.5|26605.5|26615|26608|26592.5|26585.5|54
1657791600000|2022-07-14 09:40:00|26615|26608|26637.5|26630.5|26640|26633|26612.5|26605.5|55
1657791900000|2022-07-14 09:45:00|26640|26633|26642.5|26635.5|26647.5|26640.5|26637.5|26630.5|62
1657792200000|2022-07-14 09:50:00|26640|26633|26662.5|26655.5|26662.5|26655.5|26635|26628|65
1657792500000|2022-07-14 09:55:00|26660|26653|26657.5|26650.5|26662.5|26655.5|26647.5|26640.5|67
1657792800000|2022-07-14 10:00:00|26655|26648|26647.5|26640.5|26657.5|26650.5|26642.5|26635.5|24
1657793100000|2022-07-14 10:05:00|26650|26643|26657.5|26650.5|26662.5|26655.5|26647.5|26640.5|46
1657793400000|2022-07-14 10:10:00|26652.5|26645.5|26650|26643|26662.5|26655.5|26647.5|26640.5|52
1657793700000|2022-07-14 10:15:00|26647.5|26640.5|26652.5|26645.5|26662.5|26655.5|26642.5|26635.5|54
1657794000000|2022-07-14 10:20:00|26650|26643|26647.5|26640.5|26665|26658|26642.5|26635.5|90
1657794300000|2022-07-14 10:25:00|26650|26643|26660|26653|26662.5|26655.5|26647.5|26640.5|53
1657794600000|2022-07-14 10:30:00|26662.5|26655.5|26662.5|26655.5|26665|26658|26647.5|26640.5|67
1657794900000|2022-07-14 10:35:00|26665|26658|26662.5|26655.5|26667.5|26660.5|26652.5|26645.5|65
1657795200000|2022-07-14 10:40:00|26660|26653|26652.5|26645.5|26667.5|26660.5|26647.5|26640.5|122
1657795500000|2022-07-14 10:45:00|26650|26643|26617.5|26610.5|26657.5|26650.5|26612.5|26605.5|140
1657795800000|2022-07-14 10:50:00|26615|26608|26607.5|26600.5|26615|26608|26597.5|26590.5|193
1657796100000|2022-07-14 10:55:00|26602.5|26595.5|26607.5|26600.5|26622.5|26615.5|26597.5|26590.5|97
1657796400000|2022-07-14 11:00:00|26612.5|26605.5|26622.5|26615.5|26635|26628|26612.5|26605.5|69
1657796700000|2022-07-14 11:05:00|26625|26618|26620|26613|26627.5|26620.5|26612.5|26605.5|87
1657797000000|2022-07-14 11:10:00|26622.5|26615.5|26620|26613|26622.5|26615.5|26602.5|26595.5|60
1657797300000|2022-07-14 11:15:00|26617.5|26610.5|26617.5|26610.5|26627.5|26620.5|26612.5|26605.5|91
1657797600000|2022-07-14 11:20:00|26615|26608|26622.5|26615.5|26627.5|26620.5|26607.5|26600.5|303
1657797900000|2022-07-14 11:25:00|26620|26613|26607.5|26600.5|26622.5|26615.5|26592.5|26585.5|73
1657798200000|2022-07-14 11:30:00|26605|26598|26607.5|26600.5|26640|26633|26592.5|26585.5|300
1657798500000|2022-07-14 11:35:00|26605|26598|26597.5|26590.5|26607.5|26600.5|26587.5|26580.5|91
1657798800000|2022-07-14 11:40:00|26595|26588|26590|26583|26612.5|26605.5|26587.5|26580.5|279
1657799100000|2022-07-14 11:45:00|26587.5|26580.5|26605|26598|26607.5|26600.5|26585|26578|33
1657799400000|2022-07-14 11:50:00|26602.5|26595.5|26597.5|26590.5|26612.5|26605.5|26597.5|26590.5|43
1657799700000|2022-07-14 11:55:00|26600|26593|26597.5|26590.5|26607.5|26600.5|26592.5|26585.5|46
1657800000000|2022-07-14 12:00:00|26595|26588|26582.5|26575.5|26607.5|26600.5|26572.5|26565.5|124
1657800300000|2022-07-14 12:05:00|26580|26573|26565|26558|26587.5|26580.5|26557.5|26550.5|159
1657800600000|2022-07-14 12:10:00|26562.5|26555.5|26587.5|26580.5|26587.5|26580.5|26560|26553|133
1657800900000|2022-07-14 12:15:00|26585|26578|26597.5|26590.5|26600|26593|26582.5|26575.5|41
1657801200000|2022-07-14 12:20:00|26600|26593|26582.5|26575.5|26607.5|26600.5|26582.5|26575.5|99
1657801500000|2022-07-14 12:25:00|26587.5|26580.5|26592.5|26585.5|26595|26588|26582.5|26575.5|54
1657801800000|2022-07-14 12:30:00|26600|26593|26597.5|26590.5|26612.5|26605.5|26552.5|26545.5|463
1657802100000|2022-07-14 12:35:00|26602.5|26595.5|26617.5|26610.5|26622.5|26615.5|26582.5|26575.5|136
1657802400000|2022-07-14 12:40:00|26612.5|26605.5|26587.5|26580.5|26612.5|26605.5|26585|26578|92
1657802700000|2022-07-14 12:45:00|26582.5|26575.5|26577.5|26570.5|26595|26588|26567.5|26560.5|70
1657803000000|2022-07-14 12:50:00|26575|26568|26577.5|26570.5|26592.5|26585.5|26562.5|26555.5|88
1657803300000|2022-07-14 12:55:00|26575|26568|26572.5|26565.5|26582.5|26575.5|26552.5|26545.5|144
1657803600000|2022-07-14 13:00:00|26570|26563|26582.5|26575.5|26592.5|26585.5|26562.5|26555.5|142
1657803900000|2022-07-14 13:05:00|26580|26573|26557.5|26550.5|26587.5|26580.5|26555|26548|56
1657804200000|2022-07-14 13:10:00|26562.5|26555.5|26547.5|26540.5|26562.5|26555.5|26537.5|26530.5|336
1657804500000|2022-07-14 13:15:00|26552.5|26545.5|26565|26558|26572.5|26565.5|26547.5|26540.5|139
1657804800000|2022-07-14 13:20:00|26562.5|26555.5|26575|26568|26582.5|26575.5|26562.5|26555.5|97
1657805100000|2022-07-14 13:25:00|26572.5|26565.5|26567.5|26560.5|26585|26578|26562.5|26555.5|133
1657805400000|2022-07-14 13:30:00|26572.5|26565.5|26542.5|26535.5|26592.5|26585.5|26530|26523|461
1657805700000|2022-07-14 13:35:00|26540|26533|26512.5|26505.5|26547.5|26540.5|26507.5|26500.5|423
1657806000000|2022-07-14 13:40:00|26515|26508|26487.5|26480.5|26522.5|26515.5|26487.5|26480.5|503
1657806300000|2022-07-14 13:45:00|26490|26483|26512.5|26505.5|26532.5|26525.5|26487.5|26480.5|441
1657806600000|2022-07-14 13:50:00|26510|26503|26525|26518|26542.5|26535.5|26502.5|26495.5|348
1657806900000|2022-07-14 13:55:00|26522.5|26515.5|26507.5|26500.5|26537.5|26530.5|26502.5|26495.5|178
1657807200000|2022-07-14 14:00:00|26502.5|26495.5|26462.5|26455.5|26502.5|26495.5|26457.5|26450.5|434
1657807500000|2022-07-14 14:05:00|26465|26458|26457.5|26450.5|26475|26468|26452.5|26445.5|256
1657807800000|2022-07-14 14:10:00|26455|26448|26472.5|26465.5|26475|26468|26437.5|26430.5|339
1657808100000|2022-07-14 14:15:00|26470|26463|26450|26443|26482.5|26475.5|26442.5|26435.5|300
1657808400000|2022-07-14 14:20:00|26447.5|26440.5|26477.5|26470.5|26482.5|26475.5|26447.5|26440.5|296
1657808700000|2022-07-14 14:25:00|26475|26468|26480|26473|26485|26478|26467.5|26460.5|139
1657809000000|2022-07-14 14:30:00|26482.5|26475.5|26482.5|26475.5|26512.5|26505.5|26467.5|26460.5|186
1657809300000|2022-07-14 14:35:00|26487.5|26480.5|26470|26463|26490|26483|26462.5|26455.5|117
1657809600000|2022-07-14 14:40:00|26467.5|26460.5|26462.5|26455.5|26487.5|26480.5|26457.5|26450.5|106
1657809900000|2022-07-14 14:45:00|26460|26453|26477.5|26470.5|26477.5|26470.5|26452.5|26445.5|126
1657810200000|2022-07-14 14:50:00|26475|26468|26492.5|26485.5|26497.5|26490.5|26462.5|26455.5|426
1657810500000|2022-07-14 14:55:00|26490|26483|26482.5|26475.5|26492.5|26485.5|26457.5|26450.5|154
1657810800000|2022-07-14 15:00:00|26487.5|26480.5|26497.5|26490.5|26520|26513|26477.5|26470.5|411
1657811100000|2022-07-14 15:05:00|26500|26493|26532.5|26525.5|26537.5|26530.5|26492.5|26485.5|194
1657811400000|2022-07-14 15:10:00|26530|26523|26520|26513|26537.5|26530.5|26512.5|26505.5|177
1657811700000|2022-07-14 15:15:00|26517.5|26510.5|26545|26538|26547.5|26540.5|26502.5|26495.5|155
1657812000000|2022-07-14 15:20:00|26542.5|26535.5|26557.5|26550.5|26565|26558|26537.5|26530.5|275
1657812300000|2022-07-14 15:25:00|26562.5|26555.5|26560|26553|26567.5|26560.5|26552.5|26545.5|205
1657812600000|2022-07-14 15:30:00|26557.5|26550.5|26557.5|26550.5|26572.5|26565.5|26552.5|26545.5|262
1657812900000|2022-07-14 15:35:00|26562.5|26555.5|26572.5|26565.5|26580|26573|26532.5|26525.5|391
1657813200000|2022-07-14 15:40:00|26570|26563|26602.5|26595.5|26627.5|26620.5|26570|26563|577
1657813500000|2022-07-14 15:45:00|26607.5|26600.5|26602.5|26595.5|26612.5|26605.5|26592.5|26585.5|217
1657813800000|2022-07-14 15:50:00|26600|26593|26602.5|26595.5|26617.5|26610.5|26592.5|26585.5|144
1657814100000|2022-07-14 15:55:00|26605|26598|26617.5|26610.5|26627.5|26620.5|26592.5|26585.5|157
1657814400000|2022-07-14 16:00:00|26620|26613|26607.5|26600.5|26627.5|26620.5|26597.5|26590.5|160
1657814700000|2022-07-14 16:05:00|26602.5|26595.5|26600|26593|26612.5|26605.5|26587.5|26580.5|174
1657815000000|2022-07-14 16:10:00|26602.5|26595.5|26617.5|26610.5|26622.5|26615.5|26597.5|26590.5|159
1657815300000|2022-07-14 16:15:00|26620|26613|26617.5|26610.5|26627.5|26620.5|26597.5|26590.5|123
1657815600000|2022-07-14 16:20:00|26612.5|26605.5|26607.5|26600.5|26635|26628|26607.5|26600.5|131
1657815900000|2022-07-14 16:25:00|26610|26603|26587.5|26580.5|26612.5|26605.5|26587.5|26580.5|58
1657816200000|2022-07-14 16:30:00|26592.5|26585.5|26592.5|26585.5|26607.5|26600.5|26587.5|26580.5|291
1657816500000|2022-07-14 16:35:00|26595|26588|26597.5|26590.5|26602.5|26595.5|26587.5|26580.5|107
1657816800000|2022-07-14 16:40:00|26595|26588|26592.5|26585.5|26597.5|26590.5|26580|26573|61
1657817100000|2022-07-14 16:45:00|26590|26583|26537.5|26530.5|26597.5|26590.5|26527.5|26520.5|398
1657817400000|2022-07-14 16:50:00|26542.5|26535.5|26552.5|26545.5|26557.5|26550.5|26527.5|26520.5|148
1657817700000|2022-07-14 16:55:00|26550|26543|26557.5|26550.5|26562.5|26555.5|26542.5|26535.5|68
1657818000000|2022-07-14 17:00:00|26560|26553|26542.5|26535.5|26562.5|26555.5|26527.5|26520.5|96
1657818300000|2022-07-14 17:05:00|26540|26533|26547.5|26540.5|26552.5|26545.5|26527.5|26520.5|40
1657818600000|2022-07-14 17:10:00|26542.5|26535.5|26547.5|26540.5|26547.5|26540.5|26527.5|26520.5|39
1657818900000|2022-07-14 17:15:00|26542.5|26535.5|26557.5|26550.5|26572.5|26565.5|26535|26528|268
1657819200000|2022-07-14 17:20:00|26560|26553|26562.5|26555.5|26577.5|26570.5|26557.5|26550.5|54
1657819500000|2022-07-14 17:25:00|26560|26553|26582.5|26575.5|26587.5|26580.5|26557.5|26550.5|62
1657819800000|2022-07-14 17:30:00|26580|26573|26565|26558|26585|26578|26562.5|26555.5|97
1657820100000|2022-07-14 17:35:00|26567.5|26560.5|26587.5|26580.5|26592.5|26585.5|26562.5|26555.5|48
1657820400000|2022-07-14 17:40:00|26590|26583|26592.5|26585.5|26602.5|26595.5|26582.5|26575.5|80
1657820700000|2022-07-14 17:45:00|26595|26588|26602.5|26595.5|26607.5|26600.5|26587.5|26580.5|48
1657821000000|2022-07-14 17:50:00|26605|26598|26592.5|26585.5|26622.5|26615.5|26577.5|26570.5|197
1657821300000|2022-07-14 17:55:00|26597.5|26590.5|26617.5|26610.5|26622.5|26615.5|26592.5|26585.5|117
1657821600000|2022-07-14 18:00:00|26620|26613|26637.5|26630.5|26637.5|26630.5|26612.5|26605.5|115
1657821900000|2022-07-14 18:05:00|26635|26628|26647.5|26640.5|26657.5|26650.5|26632.5|26625.5|190
1657822200000|2022-07-14 18:10:00|26642.5|26635.5|26645|26638|26647.5|26640.5|26630|26623|76
1657822500000|2022-07-14 18:15:00|26647.5|26640.5|26677.5|26670.5|26680|26673|26637.5|26630.5|175
1657822800000|2022-07-14 18:20:00|26687.5|26680.5|26687.5|26680.5|26697.5|26690.5|26682.5|26675.5|236
1657823100000|2022-07-14 18:25:00|26692.5|26685.5|26700|26693|26702.5|26695.5|26677.5|26670.5|216
1657823400000|2022-07-14 18:30:00|26702.5|26695.5|26702.5|26695.5|26707.5|26700.5|26692.5|26685.5|115
1657823700000|2022-07-14 18:35:00|26705|26698|26722.5|26715.5|26727.5|26720.5|26702.5|26695.5|218
1657824000000|2022-07-14 18:40:00|26720|26713|26692.5|26685.5|26727.5|26720.5|26687.5|26680.5|175
1657824300000|2022-07-14 18:45:00|26695|26688|26702.5|26695.5|26702.5|26695.5|26682.5|26675.5|69
1657824600000|2022-07-14 18:50:00|26700|26693|26687.5|26680.5|26702.5|26695.5|26682.5|26675.5|120
1657824900000|2022-07-14 18:55:00|26690|26683|26712.5|26705.5|26717.5|26710.5|26687.5|26680.5|96
1657825200000|2022-07-14 19:00:00|26715|26708|26702.5|26695.5|26722.5|26715.5|26700|26693|81
1657825500000|2022-07-14 19:05:00|26707.5|26700.5|26687.5|26680.5|26707.5|26700.5|26682.5|26675.5|115
1657825800000|2022-07-14 19:10:00|26692.5|26685.5|26712.5|26705.5|26717.5|26710.5|26687.5|26680.5|104
1657826100000|2022-07-14 19:15:00|26710|26703|26727.5|26720.5|26727.5|26720.5|26702.5|26695.5|125
1657826400000|2022-07-14 19:20:00|26725|26718|26752.5|26745.5|26752.5|26745.5|26722.5|26715.5|170
1657826700000|2022-07-14 19:25:00|26747.5|26740.5|26747.5|26740.5|26757.5|26750.5|26742.5|26735.5|147
1657827000000|2022-07-14 19:30:00|26745|26738|26727.5|26720.5|26755|26748|26727.5|26720.5|135
1657827300000|2022-07-14 19:35:00|26725|26718|26705|26698|26732.5|26725.5|26700|26693|134
1657827600000|2022-07-14 19:40:00|26702.5|26695.5|26702.5|26695.5|26712.5|26705.5|26697.5|26690.5|104
1657827900000|2022-07-14 19:45:00|26705|26698|26697.5|26690.5|26712.5|26705.5|26682.5|26675.5|170
1657828200000|2022-07-14 19:50:00|26707.5|26700.5|26702.5|26695.5|26717.5|26710.5|26697.5|26690.5|293
1657828500000|2022-07-14 19:55:00|26705|26698|26727.5|26720.5|26727.5|26720.5|26702.5|26695.5|304
1657828800000|2022-07-14 20:00:00|26725|26718|26737.5|26730.5|26737.5|26730.5|26722.5|26715.5|96
1657829100000|2022-07-14 20:05:00|26735|26728|26727.5|26720.5|26737.5|26730.5|26722.5|26715.5|44
1657829400000|2022-07-14 20:10:00|26725|26718|26727.5|26720.5|26727.5|26720.5|26715|26708|18
1657829700000|2022-07-14 20:15:00|26725|26718|26720|26713|26727.5|26720.5|26717.5|26710.5|8
1657830000000|2022-07-14 20:20:00|26717.5|26710.5|26717.5|26710.5|26720|26713|26717.5|26710.5|0
1657830300000|2022-07-14 20:25:00|26720|26713|26722.5|26715.5|26722.5|26715.5|26717.5|26710.5|0
1657830600000|2022-07-14 20:30:00|26720|26713|26722.5|26715.5|26722.5|26715.5|26720|26713|1
1657830900000|2022-07-14 20:35:00|26725|26718|26725|26718|26727.5|26720.5|26725|26718|6
1657831200000|2022-07-14 20:40:00|26727.5|26720.5|26727.5|26720.5|26727.5|26720.5|26722.5|26715.5|9
1657831500000|2022-07-14 20:45:00|26725|26718|26720|26713|26725|26718|26717.5|26710.5|38
1657831800000|2022-07-14 20:50:00|26722.5|26715.5|26717.5|26710.5|26722.5|26715.5|26717.5|26710.5|9
1657832100000|2022-07-14 20:55:00|26715|26708|26719|26704|26719|26708|26710|26701.5|25
1657832400000|2022-07-14 21:00:00|26716.5|26701.5|26704|26689|26724|26709|26704|26689|0
1657832700000|2022-07-14 21:05:00|26706.5|26691.5|26711.5|26696.5|26721.5|26706.5|26701.5|26686.5|6
1657833000000|2022-07-14 21:10:00|26714|26699|26711.5|26696.5|26714|26699|26691.5|26676.5|1
1657833300000|2022-07-14 21:15:00|26709|26679|26708.9|26678.9|26709.8|26679.8|26708.8|26678.8|2318
1657833600000|2022-07-14 21:20:00|26708.8|26678.8|26708.2|26678.2|26708.8|26678.8|26708.2|26678.2|0
1657833900000|2022-07-14 21:25:00|26708|26678|26708.6|26678.6|26708.9|26678.9|26708|26678|0
1657834200000|2022-07-14 21:30:00|26708.4|26678.4|26706.5|26676.5|26708.7|26678.7|26706.4|26676.4|0
1657834500000|2022-07-14 21:35:00|26706.7|26676.7|26706.9|26676.9|26707.1|26677.1|26706.7|26676.7|0
1657834800000|2022-07-14 21:40:00|26707.1|26677.1|26708.3|26678.3|26708.3|26678.3|26707.1|26677.1|0
1657835100000|2022-07-14 21:45:00|26708.8|26678.8|26710.2|26680.2|26710.2|26680.2|26708.5|26678.5|0
1657835400000|2022-07-14 21:50:00|26710.5|26680.5|26711.6|26681.6|26711.6|26681.6|26710.2|26680.2|0
1657835700000|2022-07-14 21:55:00|26711.3|26681.3|26711.4|26681.4|26711.8|26681.8|26711.3|26681.3|0
1657836000000|2022-07-14 22:00:00|26719.2|26689.2|26731.5|26716.5|26741.5|26726.5|26715.5|26685.5|12
1657836300000|2022-07-14 22:05:00|26734|26719|26739|26724|26739|26724|26731.5|26716.5|0
1657836600000|2022-07-14 22:10:00|26741.5|26726.5|26741.5|26726.5|26741.5|26726.5|26739|26724|1
1657836900000|2022-07-14 22:15:00|26739|26724|26751.5|26736.5|26756.5|26741.5|26739|26724|5
1657837200000|2022-07-14 22:20:00|26756.5|26741.5|26754|26739|26756.5|26741.5|26744|26729|6
1657837500000|2022-07-14 22:25:00|26751.5|26736.5|26754|26739|26754|26739|26749|26734|3
1657838100000|2022-07-14 22:35:00|26756.5|26741.5|26764|26749|26771.5|26756.5|26756.5|26741.5|7
1657838400000|2022-07-14 22:40:00|26766.5|26751.5|26764|26749|26769|26754|26764|26749|1
1657838700000|2022-07-14 22:45:00|26761.5|26746.5|26759|26744|26766.5|26751.5|26759|26744|0
1657839000000|2022-07-14 22:50:00|26749|26734|26749|26734|26751.5|26736.5|26744|26729|4
1657839300000|2022-07-14 22:55:00|||||||||2
1657839600000|2022-07-14 23:00:00|26751.5|26736.5|26759|26744|26759|26744|26751.5|26736.5|2
1657839900000|2022-07-14 23:05:00|26756.5|26741.5|26754|26739|26764|26749|26754|26739|4
1657840200000|2022-07-14 23:10:00|26751.5|26736.5|26744|26729|26751.5|26736.5|26739|26724|16
1657840500000|2022-07-14 23:15:00|26746.5|26731.5|26744|26729|26746.5|26731.5|26739|26724|2
1657840800000|2022-07-14 23:20:00|26746.5|26731.5|26749|26734|26751.5|26736.5|26744|26729|3
1657841100000|2022-07-14 23:25:00|26751.5|26736.5|26766.5|26751.5|26781.5|26766.5|26751.5|26736.5|130
1657841400000|2022-07-14 23:30:00|26769|26754|26770|26763|26779|26770.5|26762.5|26754|30022
1657841700000|2022-07-14 23:35:00|26767.5|26760.5|26787.5|26780.5|26792.5|26785.5|26762.5|26755.5|196
1657842000000|2022-07-14 23:40:00|26785|26778|26785|26778|26797.5|26790.5|26772.5|26765.5|288
1657842300000|2022-07-14 23:45:00|26782.5|26775.5|26792.5|26785.5|26812.5|26805.5|26772.5|26765.5|300
1657842600000|2022-07-14 23:50:00|26795|26788|26762.5|26755.5|26795|26788|26762.5|26755.5|199
1657842900000|2022-07-14 23:55:00|26760|26753|26795|26788|26805|26798|26760|26753|250
1657843200000|2022-07-15 00:00:00|26792.5|26785.5|26827.5|26820.5|26872.5|26865.5|26790|26783|1643
1657843500000|2022-07-15 00:05:00|26822.5|26815.5|26822.5|26815.5|26852.5|26845.5|26805|26798|660
1657843800000|2022-07-15 00:10:00|26825|26818|26807.5|26800.5|26830|26823|26797.5|26790.5|435
1657844100000|2022-07-15 00:15:00|26812.5|26805.5|26762.5|26755.5|26817.5|26810.5|26752.5|26745.5|756
1657844400000|2022-07-15 00:20:00|26765|26758|26697.5|26690.5|26765|26758|26692.5|26685.5|452
1657844700000|2022-07-15 00:25:00|26695|26688|26662.5|26655.5|26705|26698|26647.5|26640.5|664
1657845000000|2022-07-15 00:30:00|26667.5|26660.5|26672.5|26665.5|26682.5|26675.5|26640|26633|631
1657845300000|2022-07-15 00:35:00|26677.5|26670.5|26642.5|26635.5|26677.5|26670.5|26615|26608|533
1657845600000|2022-07-15 00:40:00|26637.5|26630.5|26602.5|26595.5|26637.5|26630.5|26577.5|26570.5|710
1657845900000|2022-07-15 00:45:00|26605|26598|26627.5|26620.5|26637.5|26630.5|26587.5|26580.5|645
1657846200000|2022-07-15 00:50:00|26625|26618|26607.5|26600.5|26637.5|26630.5|26605|26598|465
1657846500000|2022-07-15 00:55:00|26612.5|26605.5|26602.5|26595.5|26630|26623|26592.5|26585.5|348
1657846800000|2022-07-15 01:00:00|26597.5|26590.5|26607.5|26600.5|26610|26603|26582.5|26575.5|649
1657847100000|2022-07-15 01:05:00|26605|26598|26607.5|26600.5|26612.5|26605.5|26562.5|26555.5|454
1657847400000|2022-07-15 01:10:00|26605|26598|26612.5|26605.5|26622.5|26615.5|26592.5|26585.5|276
1657847700000|2022-07-15 01:15:00|26607.5|26600.5|26605|26598|26622.5|26615.5|26602.5|26595.5|358
1657848000000|2022-07-15 01:20:00|26607.5|26600.5|26595|26588|26620|26613|26577.5|26570.5|385
1657848300000|2022-07-15 01:25:00|26592.5|26585.5|26637.5|26630.5|26640|26633|26587.5|26580.5|277
1657848600000|2022-07-15 01:30:00|26640|26633|26687.5|26680.5|26692.5|26685.5|26637.5|26630.5|576
1657848900000|2022-07-15 01:35:00|26690|26683|26705|26698|26712.5|26705.5|26682.5|26675.5|492
1657849200000|2022-07-15 01:40:00|26707.5|26700.5|26695|26688|26707.5|26700.5|26677.5|26670.5|442
1657849500000|2022-07-15 01:45:00|26697.5|26690.5|26692.5|26685.5|26707.5|26700.5|26677.5|26670.5|281
1657849800000|2022-07-15 01:50:00|26695|26688|26722.5|26715.5|26727.5|26720.5|26692.5|26685.5|401
1657850100000|2022-07-15 01:55:00|26717.5|26710.5|26752.5|26745.5|26752.5|26745.5|26712.5|26705.5|323
1657850400000|2022-07-15 02:00:00|26755|26748|26787.5|26780.5|26787.5|26780.5|26737.5|26730.5|502
1657850700000|2022-07-15 02:05:00|26792.5|26785.5|26797.5|26790.5|26802.5|26795.5|26777.5|26770.5|447
1657851000000|2022-07-15 02:10:00|26800|26793|26797.5|26790.5|26815|26808|26790|26783|439
1657851300000|2022-07-15 02:15:00|26800|26793|26792.5|26785.5|26802.5|26795.5|26772.5|26765.5|380
1657851600000|2022-07-15 02:20:00|26795|26788|26787.5|26780.5|26802.5|26795.5|26787.5|26780.5|224
1657851900000|2022-07-15 02:25:00|26785|26778|26797.5|26790.5|26797.5|26790.5|26767.5|26760.5|299
1657852200000|2022-07-15 02:30:00|26802.5|26795.5|26797.5|26790.5|26812.5|26805.5|26792.5|26785.5|195
1657852500000|2022-07-15 02:35:00|26800|26793|26782.5|26775.5|26802.5|26795.5|26777.5|26770.5|201
1657852800000|2022-07-15 02:40:00|26785|26778|26772.5|26765.5|26787.5|26780.5|26772.5|26765.5|93
1657853100000|2022-07-15 02:45:00|26775|26768|26747.5|26740.5|26777.5|26770.5|26747.5|26740.5|198
1657853400000|2022-07-15 02:50:00|26750|26743|26775|26768|26777.5|26770.5|26747.5|26740.5|175
1657853700000|2022-07-15 02:55:00|26777.5|26770.5|26782.5|26775.5|26782.5|26775.5|26762.5|26755.5|107
1657854000000|2022-07-15 03:00:00|26777.5|26770.5|26767.5|26760.5|26782.5|26775.5|26767.5|26760.5|99
1657854300000|2022-07-15 03:05:00|26762.5|26755.5|26752.5|26745.5|26770|26763|26752.5|26745.5|142
1657854600000|2022-07-15 03:10:00|26755|26748|26757.5|26750.5|26767.5|26760.5|26752.5|26745.5|148
1657854900000|2022-07-15 03:15:00|26752.5|26745.5|26742.5|26735.5|26780|26773|26742.5|26735.5|311
1657855200000|2022-07-15 03:20:00|26737.5|26730.5|26762.5|26755.5|26767.5|26760.5|26722.5|26715.5|202
1657855500000|2022-07-15 03:25:00|26765|26758|26757.5|26750.5|26777.5|26770.5|26752.5|26745.5|103
1657855800000|2022-07-15 03:30:00|26765|26758|26802.5|26795.5|26807.5|26800.5|26762.5|26755.5|464
1657856100000|2022-07-15 03:35:00|26807.5|26800.5|26817.5|26810.5|26817.5|26810.5|26797.5|26790.5|198
1657856400000|2022-07-15 03:40:00|26812.5|26805.5|26807.5|26800.5|26827.5|26820.5|26807.5|26800.5|285
1657856700000|2022-07-15 03:45:00|26810|26803|26807.5|26800.5|26817.5|26810.5|26792.5|26785.5|205
1657857000000|2022-07-15 03:50:00|26802.5|26795.5|26807.5|26800.5|26812.5|26805.5|26797.5|26790.5|322
1657857300000|2022-07-15 03:55:00|26802.5|26795.5|26807.5|26800.5|26817.5|26810.5|26800|26793|196
1657857600000|2022-07-15 04:00:00|26810|26803|26792.5|26785.5|26817.5|26810.5|26792.5|26785.5|258
1657857900000|2022-07-15 04:05:00|26795|26788|26787.5|26780.5|26802.5|26795.5|26787.5|26780.5|169
1657858200000|2022-07-15 04:10:00|26785|26778|26795|26788|26805|26798|26785|26778|144
1657858500000|2022-07-15 04:15:00|26792.5|26785.5|26802.5|26795.5|26802.5|26795.5|26787.5|26780.5|180
1657858800000|2022-07-15 04:20:00|26800|26793|26797.5|26790.5|26802.5|26795.5|26792.5|26785.5|67
1657859100000|2022-07-15 04:25:00|26792.5|26785.5|26797.5|26790.5|26797.5|26790.5|26792.5|26785.5|71
1657859400000|2022-07-15 04:30:00|26802.5|26795.5|26812.5|26805.5|26812.5|26805.5|26802.5|26795.5|173
1657859700000|2022-07-15 04:35:00|26807.5|26800.5|26812.5|26805.5|26817.5|26810.5|26807.5|26800.5|84
1657860000000|2022-07-15 04:40:00|26807.5|26800.5|26807.5|26800.5|26812.5|26805.5|26807.5|26800.5|147
1657860300000|2022-07-15 04:45:00|26810|26803|26797.5|26790.5|26812.5|26805.5|26797.5|26790.5|164
1657860600000|2022-07-15 04:50:00|26792.5|26785.5|26812.5|26805.5|26812.5|26805.5|26792.5|26785.5|244
1657860900000|2022-07-15 04:55:00|26810|26803|26812.5|26805.5|26817.5|26810.5|26807.5|26800.5|116
1657861200000|2022-07-15 05:00:00|26817.5|26810.5|26802.5|26795.5|26817.5|26810.5|26802.5|26795.5|173
1657861500000|2022-07-15 05:05:00|26797.5|26790.5|26802.5|26795.5|26802.5|26795.5|26792.5|26785.5|149
1657861800000|2022-07-15 05:10:00|26800|26793|26792.5|26785.5|26802.5|26795.5|26790|26783|160
1657862100000|2022-07-15 05:15:00|26790|26783|26787.5|26780.5|26792.5|26785.5|26777.5|26770.5|252
1657862400000|2022-07-15 05:20:00|26790|26783|26787.5|26780.5|26797.5|26790.5|26782.5|26775.5|117
1657862700000|2022-07-15 05:25:00|26782.5|26775.5|26782.5|26775.5|26792.5|26785.5|26782.5|26775.5|80
1657863000000|2022-07-15 05:30:00|26777.5|26770.5|26767.5|26760.5|26790|26783|26765|26758|180
1657863300000|2022-07-15 05:35:00|26765|26758|26767.5|26760.5|26775|26768|26757.5|26750.5|164
1657863600000|2022-07-15 05:40:00|26765|26758|26780|26773|26782.5|26775.5|26757.5|26750.5|263
1657863900000|2022-07-15 05:45:00|26782.5|26775.5|26807.5|26800.5|26807.5|26800.5|26777.5|26770.5|362
1657864200000|2022-07-15 05:50:00|26802.5|26795.5|26802.5|26795.5|26812.5|26805.5|26797.5|26790.5|334
1657864500000|2022-07-15 05:55:00|26807.5|26800.5|26807.5|26800.5|26812.5|26805.5|26797.5|26790.5|775
1657864800000|2022-07-15 06:00:00|26805|26798|26777.5|26770.5|26812.5|26805.5|26772.5|26765.5|1113
1657865100000|2022-07-15 06:05:00|26782.5|26775.5|26792.5|26785.5|26797.5|26790.5|26772.5|26765.5|380
1657865400000|2022-07-15 06:10:00|26787.5|26780.5|26782.5|26775.5|26792.5|26785.5|26767.5|26760.5|318
1657865700000|2022-07-15 06:15:00|26780|26773|26777.5|26770.5|26782.5|26775.5|26772.5|26765.5|238
1657866000000|2022-07-15 06:20:00|26782.5|26775.5|26777.5|26770.5|26782.5|26775.5|26767.5|26760.5|196
1657866300000|2022-07-15 06:25:00|26775|26768|26782.5|26775.5|26782.5|26775.5|26772.5|26765.5|48
1657866600000|2022-07-15 06:30:00|26785|26778|26772.5|26765.5|26790|26783|26767.5|26760.5|49
1657866900000|2022-07-15 06:35:00|26770|26763|26737.5|26730.5|26772.5|26765.5|26737.5|26730.5|144
1657867200000|2022-07-15 06:40:00|26740|26733|26732.5|26725.5|26742.5|26735.5|26727.5|26720.5|58
1657867500000|2022-07-15 06:45:00|26727.5|26720.5|26732.5|26725.5|26737.5|26730.5|26722.5|26715.5|33
1657867800000|2022-07-15 06:50:00|26735|26728|26727.5|26720.5|26737.5|26730.5|26722.5|26715.5|54
1657868100000|2022-07-15 06:55:00|26725|26718|26700|26693|26725|26718|26697.5|26690.5|81
1657868400000|2022-07-15 07:00:00|26705|26698|26670|26663|26712.5|26705.5|26667.5|26660.5|240
1657868700000|2022-07-15 07:05:00|26672.5|26665.5|26652.5|26645.5|26672.5|26665.5|26632.5|26625.5|213
1657869000000|2022-07-15 07:10:00|26647.5|26640.5|26665|26658|26667.5|26660.5|26645|26638|179
1657869300000|2022-07-15 07:15:00|26667.5|26660.5|26722.5|26715.5|26727.5|26720.5|26660|26653|92
1657869600000|2022-07-15 07:20:00|26727.5|26720.5|26740|26733|26747.5|26740.5|26712.5|26705.5|183
1657869900000|2022-07-15 07:25:00|26737.5|26730.5|26747.5|26740.5|26762.5|26755.5|26737.5|26730.5|136
1657870200000|2022-07-15 07:30:00|26745|26738|26737.5|26730.5|26762.5|26755.5|26737.5|26730.5|179
1657870500000|2022-07-15 07:35:00|26740|26733|26762.5|26755.5|26772.5|26765.5|26732.5|26725.5|150
1657870800000|2022-07-15 07:40:00|26767.5|26760.5|26752.5|26745.5|26767.5|26760.5|26752.5|26745.5|79
1657871100000|2022-07-15 07:45:00|26755|26748|26752.5|26745.5|26765|26758|26752.5|26745.5|42
1657871400000|2022-07-15 07:50:00|26747.5|26740.5|26742.5|26735.5|26752.5|26745.5|26737.5|26730.5|65
1657871700000|2022-07-15 07:55:00|26745|26738|26765|26758|26772.5|26765.5|26745|26738|59
1657872000000|2022-07-15 08:00:00|26767.5|26760.5|26737.5|26730.5|26772.5|26765.5|26732.5|26725.5|62
1657872300000|2022-07-15 08:05:00|26740|26733|26755|26748|26762.5|26755.5|26740|26733|65
1657872600000|2022-07-15 08:10:00|26752.5|26745.5|26747.5|26740.5|26760|26753|26740|26733|36
1657872900000|2022-07-15 08:15:00|26745|26738|26742.5|26735.5|26752.5|26745.5|26735|26728|36
1657873200000|2022-07-15 08:20:00|26747.5|26740.5|26757.5|26750.5|26762.5|26755.5|26732.5|26725.5|46
1657873500000|2022-07-15 08:25:00|26755|26748|26762.5|26755.5|26765|26758|26752.5|26745.5|46
1657873800000|2022-07-15 08:30:00|26767.5|26760.5|26765|26758|26772.5|26765.5|26762.5|26755.5|67
1657874100000|2022-07-15 08:35:00|26762.5|26755.5|26767.5|26760.5|26772.5|26765.5|26762.5|26755.5|50
1657874400000|2022-07-15 08:40:00|26765|26758|26797.5|26790.5|26797.5|26790.5|26765|26758|155
1657874700000|2022-07-15 08:45:00|26792.5|26785.5|26807.5|26800.5|26812.5|26805.5|26792.5|26785.5|182
1657875000000|2022-07-15 08:50:00|26810|26803|26820|26813|26830|26823|26807.5|26800.5|130
1657875300000|2022-07-15 08:55:00|26817.5|26810.5|26795|26788|26820|26813|26792.5|26785.5|81
1657875600000|2022-07-15 09:00:00|26797.5|26790.5|26802.5|26795.5|26807.5|26800.5|26792.5|26785.5|41
1657875900000|2022-07-15 09:05:00|26805|26798|26812.5|26805.5|26817.5|26810.5|26805|26798|51
1657876200000|2022-07-15 09:10:00|26815|26808|26807.5|26800.5|26817.5|26810.5|26807.5|26800.5|67
1657876500000|2022-07-15 09:15:00|26812.5|26805.5|26797.5|26790.5|26812.5|26805.5|26797.5|26790.5|34
1657876800000|2022-07-15 09:20:00|26795|26788|26777.5|26770.5|26797.5|26790.5|26777.5|26770.5|121
1657877100000|2022-07-15 09:25:00|26782.5|26775.5|26787.5|26780.5|26792.5|26785.5|26777.5|26770.5|58
1657877400000|2022-07-15 09:30:00|26792.5|26785.5|26802.5|26795.5|26805|26798|26782.5|26775.5|94
1657877700000|2022-07-15 09:35:00|26805|26798|26792.5|26785.5|26807.5|26800.5|26777.5|26770.5|120
1657878000000|2022-07-15 09:40:00|26790|26783|26782.5|26775.5|26790|26783|26777.5|26770.5|21
1657878300000|2022-07-15 09:45:00|26777.5|26770.5|26762.5|26755.5|26787.5|26780.5|26762.5|26755.5|93
1657878600000|2022-07-15 09:50:00|26765|26758|26762.5|26755.5|26767.5|26760.5|26752.5|26745.5|130
1657878900000|2022-07-15 09:55:00|26760|26753|26767.5|26760.5|26772.5|26765.5|26760|26753|41
1657879200000|2022-07-15 10:00:00|26770|26763|26762.5|26755.5|26770|26763|26742.5|26735.5|76
1657879500000|2022-07-15 10:05:00|26757.5|26750.5|26757.5|26750.5|26760|26753|26745|26738|62
1657879800000|2022-07-15 10:10:00|26755|26748|26757.5|26750.5|26762.5|26755.5|26752.5|26745.5|48
1657880100000|2022-07-15 10:15:00|26752.5|26745.5|26747.5|26740.5|26757.5|26750.5|26747.5|26740.5|34
1657880400000|2022-07-15 10:20:00|26750|26743|26762.5|26755.5|26772.5|26765.5|26747.5|26740.5|39
1657880700000|2022-07-15 10:25:00|26765|26758|26767.5|26760.5|26772.5|26765.5|26762.5|26755.5|32
1657881000000|2022-07-15 10:30:00|26765|26758|26762.5|26755.5|26772.5|26765.5|26760|26753|26
1657881300000|2022-07-15 10:35:00|26767.5|26760.5|26772.5|26765.5|26772.5|26765.5|26762.5|26755.5|30
1657881600000|2022-07-15 10:40:00|26770|26763|26770|26763|26772.5|26765.5|26762.5|26755.5|16
1657881900000|2022-07-15 10:45:00|26772.5|26765.5|26782.5|26775.5|26782.5|26775.5|26767.5|26760.5|27
1657882200000|2022-07-15 10:50:00|26780|26773|26782.5|26775.5|26787.5|26780.5|26777.5|26770.5|30
1657882500000|2022-07-15 10:55:00|26785|26778|26787.5|26780.5|26787.5|26780.5|26777.5|26770.5|54
1657882800000|2022-07-15 11:00:00|26785|26778|26792.5|26785.5|26800|26793|26782.5|26775.5|65
1657883100000|2022-07-15 11:05:00|26790|26783|26787.5|26780.5|26795|26788|26782.5|26775.5|64
1657883400000|2022-07-15 11:10:00|26790|26783|26802.5|26795.5|26807.5|26800.5|26787.5|26780.5|46
1657883700000|2022-07-15 11:15:00|26800|26793|26792.5|26785.5|26802.5|26795.5|26787.5|26780.5|41
1657884000000|2022-07-15 11:20:00|26790|26783|26802.5|26795.5|26807.5|26800.5|26787.5|26780.5|38
1657884300000|2022-07-15 11:25:00|26800|26793|26797.5|26790.5|26807.5|26800.5|26792.5|26785.5|32
1657884600000|2022-07-15 11:30:00|26795|26788|26802.5|26795.5|26807.5|26800.5|26792.5|26785.5|44
1657884900000|2022-07-15 11:35:00|26797.5|26790.5|26787.5|26780.5|26802.5|26795.5|26787.5|26780.5|24
1657885200000|2022-07-15 11:40:00|26790|26783|26772.5|26765.5|26790|26783|26772.5|26765.5|52
1657885500000|2022-07-15 11:45:00|26775|26768|26782.5|26775.5|26787.5|26780.5|26772.5|26765.5|23
1657885800000|2022-07-15 11:50:00|26780|26773|26777.5|26770.5|26782.5|26775.5|26772.5|26765.5|137
1657886100000|2022-07-15 11:55:00|26775|26768|26762.5|26755.5|26777.5|26770.5|26762.5|26755.5|47
1657886400000|2022-07-15 12:00:00|26767.5|26760.5|26767.5|26760.5|26777.5|26770.5|26762.5|26755.5|46
1657886700000|2022-07-15 12:05:00|26765|26758|26767.5|26760.5|26772.5|26765.5|26760|26753|37
1657887000000|2022-07-15 12:10:00|26765|26758|26767.5|26760.5|26767.5|26760.5|26760|26753|35
1657887300000|2022-07-15 12:15:00|26772.5|26765.5|26752.5|26745.5|26772.5|26765.5|26752.5|26745.5|35
1657887600000|2022-07-15 12:20:00|26755|26748|26747.5|26740.5|26755|26748|26742.5|26735.5|108
1657887900000|2022-07-15 12:25:00|26750|26743|26755|26748|26772.5|26765.5|26750|26743|106
1657888200000|2022-07-15 12:30:00|26752.5|26745.5|26760|26753|26777.5|26770.5|26720|26713|406
1657888500000|2022-07-15 12:35:00|26757.5|26750.5|26812.5|26805.5|26812.5|26805.5|26752.5|26745.5|225
1657888800000|2022-07-15 12:40:00|26810|26803|26797.5|26790.5|26812.5|26805.5|26787.5|26780.5|158
1657889100000|2022-07-15 12:45:00|26800|26793|26842.5|26835.5|26847.5|26840.5|26792.5|26785.5|473
1657889400000|2022-07-15 12:50:00|26845|26838|26857.5|26850.5|26867.5|26860.5|26842.5|26835.5|356
1657889700000|2022-07-15 12:55:00|26862.5|26855.5|26847.5|26840.5|26867.5|26860.5|26832.5|26825.5|159
1657890000000|2022-07-15 13:00:00|26852.5|26845.5|26857.5|26850.5|26862.5|26855.5|26842.5|26835.5|260
1657890300000|2022-07-15 13:05:00|26862.5|26855.5|26862.5|26855.5|26882.5|26875.5|26857.5|26850.5|179
1657890600000|2022-07-15 13:10:00|26860|26853|26852.5|26845.5|26862.5|26855.5|26847.5|26840.5|78
1657890900000|2022-07-15 13:15:00|26855|26848|26852.5|26845.5|26857.5|26850.5|26842.5|26835.5|130
1657891200000|2022-07-15 13:20:00|26855|26848|26862.5|26855.5|26867.5|26860.5|26852.5|26845.5|80
1657891500000|2022-07-15 13:25:00|26867.5|26860.5|26872.5|26865.5|26885|26878|26867.5|26860.5|319
1657891800000|2022-07-15 13:30:00|26877.5|26870.5|26877.5|26870.5|26907.5|26900.5|26872.5|26865.5|505
1657892100000|2022-07-15 13:35:00|26882.5|26875.5|26852.5|26845.5|26892.5|26885.5|26847.5|26840.5|372
1657892400000|2022-07-15 13:40:00|26850|26843|26852.5|26845.5|26862.5|26855.5|26842.5|26835.5|283
1657892700000|2022-07-15 13:45:00|26855|26848|26832.5|26825.5|26857.5|26850.5|26817.5|26810.5|283
1657893000000|2022-07-15 13:50:00|26835|26828|26807.5|26800.5|26840|26833|26807.5|26800.5|342
1657893300000|2022-07-15 13:55:00|26802.5|26795.5|26825|26818|26835|26828|26800|26793|157
1657893600000|2022-07-15 14:00:00|26837.5|26830.5|26862.5|26855.5|26890|26883|26835|26828|785
1657893900000|2022-07-15 14:05:00|26860|26853|26852.5|26845.5|26872.5|26865.5|26837.5|26830.5|158
1657894200000|2022-07-15 14:10:00|26847.5|26840.5|26862.5|26855.5|26877.5|26870.5|26842.5|26835.5|151
1657894500000|2022-07-15 14:15:00|26865|26858|26877.5|26870.5|26887.5|26880.5|26857.5|26850.5|264
1657894800000|2022-07-15 14:20:00|26875|26868|26887.5|26880.5|26887.5|26880.5|26837.5|26830.5|239
1657895100000|2022-07-15 14:25:00|26890|26883|26917.5|26910.5|26917.5|26910.5|26887.5|26880.5|241
1657895400000|2022-07-15 14:30:00|26922.5|26915.5|26907.5|26900.5|26927.5|26920.5|26897.5|26890.5|218
1657895700000|2022-07-15 14:35:00|26912.5|26905.5|26895|26888|26917.5|26910.5|26892.5|26885.5|134
1657896000000|2022-07-15 14:40:00|26897.5|26890.5|26882.5|26875.5|26902.5|26895.5|26882.5|26875.5|84
1657896300000|2022-07-15 14:45:00|26880|26873|26895|26888|26897.5|26890.5|26872.5|26865.5|164
1657896600000|2022-07-15 14:50:00|26897.5|26890.5|26902.5|26895.5|26907.5|26900.5|26890|26883|89
1657896900000|2022-07-15 14:55:00|26900|26893|26917.5|26910.5|26922.5|26915.5|26897.5|26890.5|136
1657897200000|2022-07-15 15:00:00|26920|26913|26922.5|26915.5|26932.5|26925.5|26912.5|26905.5|161
1657897500000|2022-07-15 15:05:00|26927.5|26920.5|26952.5|26945.5|26955|26948|26922.5|26915.5|149
1657897800000|2022-07-15 15:10:00|26955|26948|26942.5|26935.5|26955|26948|26937.5|26930.5|380
1657898100000|2022-07-15 15:15:00|26937.5|26930.5|26942.5|26935.5|26960|26953|26937.5|26930.5|160
1657898400000|2022-07-15 15:20:00|26945|26938|26952.5|26945.5|26957.5|26950.5|26942.5|26935.5|82
1657898700000|2022-07-15 15:25:00|26950|26943|26937.5|26930.5|26952.5|26945.5|26937.5|26930.5|93
1657899000000|2022-07-15 15:30:00|26932.5|26925.5|26937.5|26930.5|26952.5|26945.5|26922.5|26915.5|277
1657899300000|2022-07-15 15:35:00|26932.5|26925.5|26947.5|26940.5|26952.5|26945.5|26932.5|26925.5|155
1657899600000|2022-07-15 15:40:00|26945|26938|26947.5|26940.5|26952.5|26945.5|26937.5|26930.5|147
1657899900000|2022-07-15 15:45:00|26945|26938|26945|26938|26955|26948|26942.5|26935.5|135
1657900200000|2022-07-15 15:50:00|26942.5|26935.5|26937.5|26930.5|26947.5|26940.5|26935|26928|66
1657900500000|2022-07-15 15:55:00|26935|26928|26927.5|26920.5|26942.5|26935.5|26927.5|26920.5|98
1657900800000|2022-07-15 16:00:00|26930|26923|26937.5|26930.5|26942.5|26935.5|26922.5|26915.5|112
1657901100000|2022-07-15 16:05:00|26935|26928|26917.5|26910.5|26937.5|26930.5|26912.5|26905.5|145
1657901400000|2022-07-15 16:10:00|26915|26908|26922.5|26915.5|26932.5|26925.5|26912.5|26905.5|98
1657901700000|2022-07-15 16:15:00|26920|26913|26927.5|26920.5|26927.5|26920.5|26917.5|26910.5|46
1657902000000|2022-07-15 16:20:00|26922.5|26915.5|26927.5|26920.5|26937.5|26930.5|26922.5|26915.5|60
1657902300000|2022-07-15 16:25:00|26932.5|26925.5|26927.5|26920.5|26932.5|26925.5|26922.5|26915.5|178
1657902600000|2022-07-15 16:30:00|26930|26923|26922.5|26915.5|26937.5|26930.5|26917.5|26910.5|282
1657902900000|2022-07-15 16:35:00|26925|26918|26927.5|26920.5|26932.5|26925.5|26917.5|26910.5|36
1657903200000|2022-07-15 16:40:00|26930|26923|26937.5|26930.5|26942.5|26935.5|26917.5|26910.5|104
1657903500000|2022-07-15 16:45:00|26942.5|26935.5|26942.5|26935.5|26947.5|26940.5|26937.5|26930.5|103
1657903800000|2022-07-15 16:50:00|26937.5|26930.5|26930|26923|26942.5|26935.5|26922.5|26915.5|93
1657904100000|2022-07-15 16:55:00|26932.5|26925.5|26932.5|26925.5|26932.5|26925.5|26927.5|26920.5|61
1657904400000|2022-07-15 17:00:00|26937.5|26930.5|26942.5|26935.5|26942.5|26935.5|26932.5|26925.5|40
1657904700000|2022-07-15 17:05:00|26945|26938|26942.5|26935.5|26947.5|26940.5|26942.5|26935.5|74
1657905000000|2022-07-15 17:10:00|26940|26933|26940|26933|26947.5|26940.5|26937.5|26930.5|28
1657905300000|2022-07-15 17:15:00|26937.5|26930.5|26942.5|26935.5|26942.5|26935.5|26932.5|26925.5|26
1657905600000|2022-07-15 17:20:00|26940|26933|26942.5|26935.5|26947.5|26940.5|26937.5|26930.5|62
1657905900000|2022-07-15 17:25:00|26947.5|26940.5|26952.5|26945.5|26952.5|26945.5|26942.5|26935.5|40
1657906200000|2022-07-15 17:30:00|26955|26948|26957.5|26950.5|26962.5|26955.5|26947.5|26940.5|78
1657906500000|2022-07-15 17:35:00|26955|26948|26962.5|26955.5|26962.5|26955.5|26955|26948|45
1657906800000|2022-07-15 17:40:00|26960|26953|26962.5|26955.5|26962.5|26955.5|26957.5|26950.5|146
1657907100000|2022-07-15 17:45:00|26960|26953|26962.5|26955.5|26967.5|26960.5|26960|26953|215
1657907400000|2022-07-15 17:50:00|26960|26953|26947.5|26940.5|26962.5|26955.5|26947.5|26940.5|170
1657907700000|2022-07-15 17:55:00|26950|26943|26957.5|26950.5|26957.5|26950.5|26950|26943|99
1657908000000|2022-07-15 18:00:00|26960|26953|26952.5|26945.5|26962.5|26955.5|26952.5|26945.5|48
1657908300000|2022-07-15 18:05:00|26955|26948|26957.5|26950.5|26957.5|26950.5|26952.5|26945.5|32
1657908600000|2022-07-15 18:10:00|26960|26953|26960|26953|26962.5|26955.5|26947.5|26940.5|66
1657908900000|2022-07-15 18:15:00|26957.5|26950.5|26962.5|26955.5|26965|26958|26957.5|26950.5|29
1657909200000|2022-07-15 18:20:00|26960|26953|26957.5|26950.5|26962.5|26955.5|26952.5|26945.5|41
1657909500000|2022-07-15 18:25:00|26962.5|26955.5|26960|26953|26962.5|26955.5|26947.5|26940.5|62
1657909800000|2022-07-15 18:30:00|26962.5|26955.5|26957.5|26950.5|26962.5|26955.5|26957.5|26950.5|23
1657910100000|2022-07-15 18:35:00|26952.5|26945.5|26957.5|26950.5|26957.5|26950.5|26952.5|26945.5|19
1657910400000|2022-07-15 18:40:00|26962.5|26955.5|26970|26963|26972.5|26965.5|26960|26953|57
1657910700000|2022-07-15 18:45:00|26972.5|26965.5|26977.5|26970.5|26982.5|26975.5|26967.5|26960.5|60
1657911000000|2022-07-15 18:50:00|26980|26973|26972.5|26965.5|26980|26973|26967.5|26960.5|59
1657911300000|2022-07-15 18:55:00|26970|26963|26967.5|26960.5|26972.5|26965.5|26965|26958|80
1657911600000|2022-07-15 19:00:00|26962.5|26955.5|26962.5|26955.5|26967.5|26960.5|26957.5|26950.5|144
1657911900000|2022-07-15 19:05:00|26957.5|26950.5|26967.5|26960.5|26972.5|26965.5|26957.5|26950.5|51
1657912200000|2022-07-15 19:10:00|26965|26958|26957.5|26950.5|26970|26963|26957.5|26950.5|79
1657912500000|2022-07-15 19:15:00|26962.5|26955.5|26962.5|26955.5|26967.5|26960.5|26957.5|26950.5|57
1657912800000|2022-07-15 19:20:00|26965|26958|26952.5|26945.5|26967.5|26960.5|26952.5|26945.5|64
1657913100000|2022-07-15 19:25:00|26957.5|26950.5|26957.5|26950.5|26962.5|26955.5|26952.5|26945.5|66
1657913400000|2022-07-15 19:30:00|26960|26953|26942.5|26935.5|26960|26953|26937.5|26930.5|101
1657913700000|2022-07-15 19:35:00|26945|26938|26947.5|26940.5|26957.5|26950.5|26937.5|26930.5|113
1657914000000|2022-07-15 19:40:00|26945|26938|26965|26958|26967.5|26960.5|26942.5|26935.5|138
1657914300000|2022-07-15 19:45:00|26962.5|26955.5|26952.5|26945.5|26967.5|26960.5|26952.5|26945.5|86
1657914600000|2022-07-15 19:50:00|26962.5|26955.5|26975|26968|26977.5|26970.5|26947.5|26940.5|351
1657914900000|2022-07-15 19:55:00|26972.5|26965.5|27002.5|26995.5|27005|26998|26972.5|26965.5|344
1657915200000|2022-07-15 20:00:00|27000|26993|26987.5|26980.5|27002.5|26995.5|26987.5|26980.5|159
1657915500000|2022-07-15 20:05:00|26990|26983|26987.5|26980.5|26990|26983|26987.5|26980.5|4
1657915800000|2022-07-15 20:10:00|26992.5|26985.5|26997.5|26990.5|27002.5|26995.5|26992.5|26985.5|49
1657916100000|2022-07-15 20:15:00|26995|26988|26995|26988|27000|26993|26995|26988|18
1657916400000|2022-07-15 20:20:00|26997.5|26990.5|26995|26988|26997.5|26990.5|26990|26983|59
1657916700000|2022-07-15 20:25:00|26997.5|26990.5|26995|26988|26997.5|26990.5|26995|26988|6
1657917000000|2022-07-15 20:30:00|26997.5|26990.5|26992.5|26985.5|26997.5|26990.5|26992.5|26985.5|4
1657917300000|2022-07-15 20:35:00|26990|26983|26992.5|26985.5|26992.5|26985.5|26990|26983|7
1657917600000|2022-07-15 20:40:00|26995|26988|26995|26988|26997.5|26990.5|26995|26988|12
1657917900000|2022-07-15 20:45:00|26992.5|26985.5|26967.5|26960.5|26995|26988|26967.5|26960.5|72
1657918200000|2022-07-15 20:50:00|26970|26963|26995|26988|26997.5|26990.5|26970|26963|104
1657918500000|2022-07-15 20:55:00|26997.5|26990.5|27004|26989|27007.5|27000.5|26992.5|26984|81
1658095200000|2022-07-17 22:00:00|27056.5|27041.5|27051.5|27036.5|27074|27059|27044|27029|119
1658095500000|2022-07-17 22:05:00|27046.5|27031.5|27046.5|27031.5|27051.5|27036.5|27039|27024|25
1658095800000|2022-07-17 22:10:00|27049|27034|27051.5|27036.5|27051.5|27036.5|27049|27034|16
1658096100000|2022-07-17 22:15:00|27049|27034|27031.5|27016.5|27051.5|27036.5|27031.5|27016.5|18
1658096400000|2022-07-17 22:20:00|27026.5|27011.5|27041.5|27026.5|27041.5|27026.5|27026.5|27011.5|23
1658096700000|2022-07-17 22:25:00|27036.5|27021.5|27036.5|27021.5|27036.5|27021.5|27034|27019|4
1658097000000|2022-07-17 22:30:00|27039|27024|27044|27029|27044|27029|27039|27024|0
1658097300000|2022-07-17 22:35:00|27046.5|27031.5|27049|27034|27049|27034|27046.5|27031.5|1
1658097600000|2022-07-17 22:40:00|27046.5|27031.5|27049|27034|27049|27034|27039|27024|3
1658097900000|2022-07-17 22:45:00|27046.5|27031.5|27041.5|27026.5|27046.5|27031.5|27041.5|27026.5|2
1658098200000|2022-07-17 22:50:00|27039|27024|27029|27014|27039|27024|27029|27014|6
1658098500000|2022-07-17 22:55:00|27031.5|27016.5|27029|27014|27031.5|27016.5|27029|27014|2
1658098800000|2022-07-17 23:00:00|27026.5|27011.5|27016.5|27001.5|27026.5|27011.5|27014|26999|10
1658099100000|2022-07-17 23:05:00|27021.5|27006.5|27016.5|27001.5|27021.5|27006.5|27016.5|27001.5|3
1658099400000|2022-07-17 23:10:00|27021.5|27006.5|27034|27019|27039|27024|27021.5|27006.5|2
1658099700000|2022-07-17 23:15:00|27036.5|27021.5|27051.5|27036.5|27054|27039|27034|27019|6
1658100000000|2022-07-17 23:20:00|27049|27034|27051.5|27036.5|27051.5|27036.5|27049|27034|0
1658100300000|2022-07-17 23:25:00|27049|27034|27041.5|27026.5|27049|27034|27036.5|27021.5|3
1658100600000|2022-07-17 23:30:00|27037.5|27030.5|27007.5|27000.5|27037.5|27030.5|27002.5|26995.5|18741
1658100900000|2022-07-17 23:35:00|27005|26998|27012.5|27005.5|27015|27008|27000|26993|83
1658101200000|2022-07-17 23:40:00|27010|27003|26995|26988|27012.5|27005.5|26992.5|26985.5|66
1658101500000|2022-07-17 23:45:00|26997.5|26990.5|27015|27008|27022.5|27015.5|26995|26988|38
1658101800000|2022-07-17 23:50:00|27012.5|27005.5|27005|26998|27022.5|27015.5|27005|26998|27
1658102100000|2022-07-17 23:55:00|27007.5|27000.5|27010|27003|27020|27013|27005|26998|16
1658102400000|2022-07-18 00:00:00|27007.5|27000.5|27007.5|27000.5|27022.5|27015.5|26992.5|26985.5|101
1658102700000|2022-07-18 00:05:00|27005|26998|27027.5|27020.5|27027.5|27020.5|26995|26988|100
1658103000000|2022-07-18 00:10:00|27025|27018|26977.5|26970.5|27025|27018|26975|26968|125
1658103300000|2022-07-18 00:15:00|26975|26968|27015|27008|27017.5|27010.5|26970|26963|187
1658103600000|2022-07-18 00:20:00|27012.5|27005.5|27012.5|27005.5|27017.5|27010.5|27000|26993|24
1658103900000|2022-07-18 00:25:00|27015|27008|27017.5|27010.5|27025|27018|27015|27008|21
1658104200000|2022-07-18 00:30:00|27015|27008|27002.5|26995.5|27030|27023|27000|26993|80
1658104500000|2022-07-18 00:35:00|27000|26993|26977.5|26970.5|27022.5|27015.5|26972.5|26965.5|51
1658104800000|2022-07-18 00:40:00|26980|26973|26980|26973|26995|26988|26972.5|26965.5|32
1658105100000|2022-07-18 00:45:00|26982.5|26975.5|26977.5|26970.5|26990|26983|26977.5|26970.5|15
1658105400000|2022-07-18 00:50:00|26975|26968|26972.5|26965.5|26985|26978|26965|26958|29
1658105700000|2022-07-18 00:55:00|26975|26968|26975|26968|26987.5|26980.5|26970|26963|46
1658106000000|2022-07-18 01:00:00|26977.5|26970.5|26977.5|26970.5|26982.5|26975.5|26957.5|26950.5|125
1658106300000|2022-07-18 01:05:00|26980|26973|26977.5|26970.5|26982.5|26975.5|26960|26953|67
1658106600000|2022-07-18 01:10:00|26980|26973|27002.5|26995.5|27005|26998|26980|26973|145
1658106900000|2022-07-18 01:15:00|27005|26998|27037.5|27030.5|27037.5|27030.5|27002.5|26995.5|160
1658107200000|2022-07-18 01:20:00|27032.5|27025.5|27020|27013|27032.5|27025.5|26997.5|26990.5|54
1658107500000|2022-07-18 01:25:00|27022.5|27015.5|27025|27018|27030|27023|27010|27003|78
1658107800000|2022-07-18 01:30:00|27027.5|27020.5|27035|27028|27037.5|27030.5|27005|26998|258
1658108100000|2022-07-18 01:35:00|27032.5|27025.5|27002.5|26995.5|27037.5|27030.5|26992.5|26985.5|132
1658108400000|2022-07-18 01:40:00|27005|26998|27022.5|27015.5|27027.5|27020.5|26997.5|26990.5|147
1658108700000|2022-07-18 01:45:00|27020|27013|27027.5|27020.5|27037.5|27030.5|27012.5|27005.5|90
1658109000000|2022-07-18 01:50:00|27032.5|27025.5|27032.5|27025.5|27045|27038|27032.5|27025.5|37
1658109300000|2022-07-18 01:55:00|27035|27028|27030|27023|27037.5|27030.5|27025|27018|29
1658109600000|2022-07-18 02:00:00|27032.5|27025.5|27027.5|27020.5|27037.5|27030.5|27020|27013|72
1658109900000|2022-07-18 02:05:00|27025|27018|27032.5|27025.5|27037.5|27030.5|27017.5|27010.5|66
1658110200000|2022-07-18 02:10:00|27027.5|27020.5|27027.5|27020.5|27042.5|27035.5|27022.5|27015.5|55
1658110500000|2022-07-18 02:15:00|27030|27023|27027.5|27020.5|27037.5|27030.5|27027.5|27020.5|24
1658110800000|2022-07-18 02:20:00|27030|27023|27022.5|27015.5|27032.5|27025.5|27022.5|27015.5|13
1658111100000|2022-07-18 02:25:00|27025|27018|27005|26998|27027.5|27020.5|27002.5|26995.5|59
1658111400000|2022-07-18 02:30:00|27007.5|27000.5|27017.5|27010.5|27022.5|27015.5|27005|26998|49
1658111700000|2022-07-18 02:35:00|27020|27013|27030|27023|27037.5|27030.5|27017.5|27010.5|64
1658112000000|2022-07-18 02:40:00|27027.5|27020.5|27032.5|27025.5|27037.5|27030.5|27022.5|27015.5|23
1658112300000|2022-07-18 02:45:00|27027.5|27020.5|27042.5|27035.5|27045|27038|27027.5|27020.5|65
1658112600000|2022-07-18 02:50:00|27047.5|27040.5|27027.5|27020.5|27047.5|27040.5|27025|27018|112
1658112900000|2022-07-18 02:55:00|27022.5|27015.5|27032.5|27025.5|27032.5|27025.5|27022.5|27015.5|36
1658113200000|2022-07-18 03:00:00|27035|27028|27059.5|27052.5|27059.5|27052.5|27035|27028|128
1658113500000|2022-07-18 03:05:00|27057|27050|27079.5|27072.5|27084.5|27077.5|27057|27050|166
1658113800000|2022-07-18 03:10:00|27082|27075|27077|27070|27089.5|27082.5|27074.5|27067.5|99
1658114100000|2022-07-18 03:15:00|27079.5|27072.5|27084.5|27077.5|27092|27085|27074.5|27067.5|73
1658114400000|2022-07-18 03:20:00|27087|27080|27099.5|27092.5|27099.5|27092.5|27074.5|27067.5|32
1658114700000|2022-07-18 03:25:00|27104.5|27097.5|27104.5|27097.5|27109.5|27102.5|27099.5|27092.5|55
1658115000000|2022-07-18 03:30:00|27102|27095|27104.5|27097.5|27109.5|27102.5|27099.5|27092.5|127
1658115300000|2022-07-18 03:35:00|27102|27095|27104.5|27097.5|27109.5|27102.5|27089.5|27082.5|101
1658115600000|2022-07-18 03:40:00|27109.5|27102.5|27094.5|27087.5|27109.5|27102.5|27089.5|27082.5|64
1658115900000|2022-07-18 03:45:00|27092|27085|27094.5|27087.5|27097|27090|27092|27085|13
1658116200000|2022-07-18 03:50:00|27092|27085|27099.5|27092.5|27099.5|27092.5|27087|27080|20
1658116500000|2022-07-18 03:55:00|27097|27090|27094.5|27087.5|27099.5|27092.5|27094.5|27087.5|7
1658116800000|2022-07-18 04:00:00|27097|27090|27109.5|27102.5|27109.5|27102.5|27097|27090|35
1658117100000|2022-07-18 04:05:00|27107|27100|27104.5|27097.5|27107|27100|27094.5|27087.5|14
1658117400000|2022-07-18 04:10:00|27107|27100|27099.5|27092.5|27114.5|27107.5|27099.5|27092.5|31
1658117700000|2022-07-18 04:15:00|27097|27090|27104.5|27097.5|27104.5|27097.5|27094.5|27087.5|21
1658118000000|2022-07-18 04:20:00|27102|27095|27107|27100|27109.5|27102.5|27099.5|27092.5|33
1658118300000|2022-07-18 04:25:00|27104.5|27097.5|27104.5|27097.5|27109.5|27102.5|27104.5|27097.5|5
1658118600000|2022-07-18 04:30:00|27109.5|27102.5|27104.5|27097.5|27109.5|27102.5|27099.5|27092.5|20
1658118900000|2022-07-18 04:35:00|27109.5|27102.5|27114.5|27107.5|27114.5|27107.5|27104.5|27097.5|11
1658119200000|2022-07-18 04:40:00|27109.5|27102.5|27114.5|27107.5|27114.5|27107.5|27104.5|27097.5|38
1658119500000|2022-07-18 04:45:00|27117|27110|27104.5|27097.5|27117|27110|27104.5|27097.5|34
1658119800000|2022-07-18 04:50:00|27107|27100|27114.5|27107.5|27114.5|27107.5|27107|27100|29
1658120100000|2022-07-18 04:55:00|27119.5|27112.5|27124.5|27117.5|27129.5|27122.5|27114.5|27107.5|60
1658120400000|2022-07-18 05:00:00|27129.5|27122.5|27112|27105|27134.5|27127.5|27109.5|27102.5|42
1658120700000|2022-07-18 05:05:00|27114.5|27107.5|27107|27100|27119.5|27112.5|27104.5|27097.5|20
1658121000000|2022-07-18 05:10:00|27109.5|27102.5|27107|27100|27114.5|27107.5|27099.5|27092.5|6
1658121300000|2022-07-18 05:15:00|27109.5|27102.5|27109.5|27102.5|27122|27115|27109.5|27102.5|9
1658121600000|2022-07-18 05:20:00|27107|27100|27124.5|27117.5|27124.5|27117.5|27104.5|27097.5|22
1658121900000|2022-07-18 05:25:00|27127|27120|27134.5|27127.5|27134.5|27127.5|27127|27120|99
1658122200000|2022-07-18 05:30:00|27132|27125|27139.5|27132.5|27139.5|27132.5|27129.5|27122.5|24
1658122500000|2022-07-18 05:35:00|27137|27130|27139.5|27132.5|27144.5|27137.5|27129.5|27122.5|19
1658122800000|2022-07-18 05:40:00|27142|27135|27154.5|27147.5|27154.5|27147.5|27139.5|27132.5|49
1658123100000|2022-07-18 05:45:00|27157|27150|27154.5|27147.5|27157|27150|27144.5|27137.5|77
1658123400000|2022-07-18 05:50:00|27152|27145|27159.5|27152.5|27169.5|27162.5|27152|27145|119
1658123700000|2022-07-18 05:55:00|27154.5|27147.5|27149.5|27142.5|27159.5|27152.5|27144.5|27137.5|91
1658124000000|2022-07-18 06:00:00|27147|27140|27149.5|27142.5|27174.5|27167.5|27139.5|27132.5|260
1658124300000|2022-07-18 06:05:00|27152|27145|27147|27140|27172|27165|27144.5|27137.5|188
1658124600000|2022-07-18 06:10:00|27149.5|27142.5|27132|27125|27149.5|27142.5|27119.5|27112.5|106
1658124900000|2022-07-18 06:15:00|27129.5|27122.5|27134.5|27127.5|27142|27135|27129.5|27122.5|24
1658125200000|2022-07-18 06:20:00|27129.5|27122.5|27129.5|27122.5|27134.5|27127.5|27124.5|27117.5|90
1658125500000|2022-07-18 06:25:00|27132|27125|27124.5|27117.5|27134.5|27127.5|27122|27115|74
1658125800000|2022-07-18 06:30:00|27122|27115|27132|27125|27134.5|27127.5|27119.5|27112.5|41
1658126100000|2022-07-18 06:35:00|27134.5|27127.5|27129.5|27122.5|27137|27130|27129.5|27122.5|7
1658126400000|2022-07-18 06:40:00|27124.5|27117.5|27139.5|27132.5|27142|27135|27124.5|27117.5|33
1658126700000|2022-07-18 06:45:00|27144.5|27137.5|27152|27145|27154.5|27147.5|27144.5|27137.5|47
1658127000000|2022-07-18 06:50:00|27149.5|27142.5|27157|27150|27164.5|27157.5|27147|27140|27
1658127300000|2022-07-18 06:55:00|27159.5|27152.5|27172|27165|27179.5|27172.5|27159.5|27152.5|78
1658127600000|2022-07-18 07:00:00|27164.5|27157.5|27137|27130|27169.5|27162.5|27134.5|27127.5|112
1658127900000|2022-07-18 07:05:00|27134.5|27127.5|27154.5|27147.5|27164.5|27157.5|27134.5|27127.5|165
1658128200000|2022-07-18 07:10:00|27159.5|27152.5|27179.5|27172.5|27182|27175|27159.5|27152.5|148
1658128500000|2022-07-18 07:15:00|27182|27175|27189.5|27182.5|27209.5|27202.5|27179.5|27172.5|229
1658128800000|2022-07-18 07:20:00|27187|27180|27187|27180|27204.5|27197.5|27179.5|27172.5|169
1658129100000|2022-07-18 07:25:00|27189.5|27182.5|27184.5|27177.5|27189.5|27182.5|27159.5|27152.5|96
1658129400000|2022-07-18 07:30:00|27179.5|27172.5|27204.5|27197.5|27219.5|27212.5|27164.5|27157.5|176
1658129700000|2022-07-18 07:35:00|27207|27200|27204.5|27197.5|27219.5|27212.5|27204.5|27197.5|64
1658130000000|2022-07-18 07:40:00|27202|27195|27199.5|27192.5|27209.5|27202.5|27197|27190|58
1658130300000|2022-07-18 07:45:00|27197|27190|27199.5|27192.5|27204.5|27197.5|27192|27185|105
1658130600000|2022-07-18 07:50:00|27197|27190|27182|27175|27199.5|27192.5|27179.5|27172.5|141
1658130900000|2022-07-18 07:55:00|27184.5|27177.5|27194.5|27187.5|27194.5|27187.5|27179.5|27172.5|39
1658131200000|2022-07-18 08:00:00|27192|27185|27189.5|27182.5|27197|27190|27177|27170|99
1658131500000|2022-07-18 08:05:00|27194.5|27187.5|27174.5|27167.5|27194.5|27187.5|27169.5|27162.5|151
1658131800000|2022-07-18 08:10:00|27177|27170|27179.5|27172.5|27179.5|27172.5|27164.5|27157.5|134
1658132100000|2022-07-18 08:15:00|27177|27170|27169.5|27162.5|27179.5|27172.5|27167|27160|37
1658132400000|2022-07-18 08:20:00|27172|27165|27189.5|27182.5|27189.5|27182.5|27169.5|27162.5|81
1658132700000|2022-07-18 08:25:00|27192|27185|27209.5|27202.5|27219.5|27212.5|27189.5|27182.5|130
1658133000000|2022-07-18 08:30:00|27212|27205|27219.5|27212.5|27224.5|27217.5|27204.5|27197.5|97
1658133300000|2022-07-18 08:35:00|27222|27215|27209.5|27202.5|27224.5|27217.5|27199.5|27192.5|94
1658133600000|2022-07-18 08:40:00|27212|27205|27204.5|27197.5|27219.5|27212.5|27204.5|27197.5|48
1658133900000|2022-07-18 08:45:00|27207|27200|27214.5|27207.5|27214.5|27207.5|27199.5|27192.5|19
1658134200000|2022-07-18 08:50:00|27212|27205|27219.5|27212.5|27224.5|27217.5|27204.5|27197.5|62
1658134500000|2022-07-18 08:55:00|27222|27215|27224.5|27217.5|27234.5|27227.5|27214.5|27207.5|257
1658134800000|2022-07-18 09:00:00|27229.5|27222.5|27217|27210|27229.5|27222.5|27214.5|27207.5|39
1658135100000|2022-07-18 09:05:00|27219.5|27212.5|27199.5|27192.5|27219.5|27212.5|27194.5|27187.5|159
1658135400000|2022-07-18 09:10:00|27202|27195|27217|27210|27224.5|27217.5|27199.5|27192.5|47
1658135700000|2022-07-18 09:15:00|27214.5|27207.5|27227|27220|27229.5|27222.5|27209.5|27202.5|50
1658136000000|2022-07-18 09:20:00|27229.5|27222.5|27239.5|27232.5|27239.5|27232.5|27224.5|27217.5|55
1658136300000|2022-07-18 09:25:00|27234.5|27227.5|27209.5|27202.5|27237|27230|27209.5|27202.5|56
1658136600000|2022-07-18 09:30:00|27212|27205|27199.5|27192.5|27214.5|27207.5|27197|27190|92
1658136900000|2022-07-18 09:35:00|27202|27195|27199.5|27192.5|27204.5|27197.5|27197|27190|24
1658137200000|2022-07-18 09:40:00|27194.5|27187.5|27199.5|27192.5|27199.5|27192.5|27189.5|27182.5|36
1658137500000|2022-07-18 09:45:00|27197|27190|27179.5|27172.5|27199.5|27192.5|27179.5|27172.5|23
1658137800000|2022-07-18 09:50:00|27182|27175|27179.5|27172.5|27184.5|27177.5|27179.5|27172.5|39
1658138100000|2022-07-18 09:55:00|27182|27175|27189.5|27182.5|27189.5|27182.5|27179.5|27172.5|22
1658138400000|2022-07-18 10:00:00|27194.5|27187.5|27194.5|27187.5|27204.5|27197.5|27187|27180|67
1658138700000|2022-07-18 10:05:00|27197|27190|27207|27200|27209.5|27202.5|27194.5|27187.5|33
1658139000000|2022-07-18 10:10:00|27209.5|27202.5|27214.5|27207.5|27214.5|27207.5|27204.5|27197.5|33
1658139300000|2022-07-18 10:15:00|27217|27210|27209.5|27202.5|27217|27210|27197|27190|54
1658139600000|2022-07-18 10:20:00|27207|27200|27207|27200|27214.5|27207.5|27202|27195|35
1658139900000|2022-07-18 10:25:00|27209.5|27202.5|27204.5|27197.5|27209.5|27202.5|27202|27195|10
1658140200000|2022-07-18 10:30:00|27202|27195|27202|27195|27204.5|27197.5|27199.5|27192.5|27
1658140500000|2022-07-18 10:35:00|27199.5|27192.5|27199.5|27192.5|27199.5|27192.5|27189.5|27182.5|52
1658140800000|2022-07-18 10:40:00|27194.5|27187.5|27192|27185|27197|27190|27189.5|27182.5|26
1658141100000|2022-07-18 10:45:00|27189.5|27182.5|27194.5|27187.5|27194.5|27187.5|27189.5|27182.5|17
1658141400000|2022-07-18 10:50:00|27197|27190|27189.5|27182.5|27199.5|27192.5|27189.5|27182.5|19
1658141700000|2022-07-18 10:55:00|27194.5|27187.5|27199.5|27192.5|27209.5|27202.5|27194.5|27187.5|48
1658142000000|2022-07-18 11:00:00|27194.5|27187.5|27199.5|27192.5|27202|27195|27189.5|27182.5|61
1658142300000|2022-07-18 11:05:00|27202|27195|27209.5|27202.5|27209.5|27202.5|27202|27195|22
1658142600000|2022-07-18 11:10:00|27207|27200|27197|27190|27209.5|27202.5|27197|27190|57
1658142900000|2022-07-18 11:15:00|27199.5|27192.5|27207|27200|27209.5|27202.5|27199.5|27192.5|48
1658143200000|2022-07-18 11:20:00|27204.5|27197.5|27214.5|27207.5|27219.5|27212.5|27204.5|27197.5|98
1658143500000|2022-07-18 11:25:00|27212|27205|27217|27210|27219.5|27212.5|27209.5|27202.5|79
1658143800000|2022-07-18 11:30:00|27219.5|27212.5|27214.5|27207.5|27224.5|27217.5|27214.5|27207.5|42
1658144100000|2022-07-18 11:35:00|27212|27205|27214.5|27207.5|27219.5|27212.5|27209.5|27202.5|33
1658144400000|2022-07-18 11:40:00|27212|27205|27219.5|27212.5|27219.5|27212.5|27209.5|27202.5|51
1658144700000|2022-07-18 11:45:00|27214.5|27207.5|27224.5|27217.5|27224.5|27217.5|27214.5|27207.5|41
1658145000000|2022-07-18 11:50:00|27222|27215|27214.5|27207.5|27224.5|27217.5|27209.5|27202.5|29
1658145300000|2022-07-18 11:55:00|27209.5|27202.5|27217|27210|27219.5|27212.5|27209.5|27202.5|51
1658145600000|2022-07-18 12:00:00|27219.5|27212.5|27214.5|27207.5|27224.5|27217.5|27212|27205|52
1658145900000|2022-07-18 12:05:00|27217|27210|27209.5|27202.5|27222|27215|27209.5|27202.5|16
1658146200000|2022-07-18 12:10:00|27207|27200|27199.5|27192.5|27209.5|27202.5|27199.5|27192.5|35
1658146500000|2022-07-18 12:15:00|27197|27190|27179.5|27172.5|27199.5|27192.5|27174.5|27167.5|129
1658146800000|2022-07-18 12:20:00|27177|27170|27174.5|27167.5|27184.5|27177.5|27164.5|27157.5|101
1658147100000|2022-07-18 12:25:00|27172|27165|27154.5|27147.5|27174.5|27167.5|27152|27145|204
1658147400000|2022-07-18 12:30:00|27159.5|27152.5|27169.5|27162.5|27169.5|27162.5|27159.5|27152.5|54
1658147700000|2022-07-18 12:35:00|27164.5|27157.5|27159.5|27152.5|27174.5|27167.5|27159.5|27152.5|71
1658148000000|2022-07-18 12:40:00|27154.5|27147.5|27164.5|27157.5|27164.5|27157.5|27154.5|27147.5|45
1658148300000|2022-07-18 12:45:00|27169.5|27162.5|27154.5|27147.5|27169.5|27162.5|27149.5|27142.5|29
1658148600000|2022-07-18 12:50:00|27159.5|27152.5|27149.5|27142.5|27159.5|27152.5|27149.5|27142.5|89
1658148900000|2022-07-18 12:55:00|27154.5|27147.5|27164.5|27157.5|27169.5|27162.5|27154.5|27147.5|69
1658149200000|2022-07-18 13:00:00|27167|27160|27164.5|27157.5|27169.5|27162.5|27159.5|27152.5|55
1658149500000|2022-07-18 13:05:00|27169.5|27162.5|27169.5|27162.5|27174.5|27167.5|27164.5|27157.5|44
1658149800000|2022-07-18 13:10:00|27164.5|27157.5|27159.5|27152.5|27169.5|27162.5|27154.5|27147.5|39
1658150100000|2022-07-18 13:15:00|27157|27150|27169.5|27162.5|27169.5|27162.5|27157|27150|39
1658150400000|2022-07-18 13:20:00|27164.5|27157.5|27164.5|27157.5|27169.5|27162.5|27159.5|27152.5|37
1658150700000|2022-07-18 13:25:00|27167|27160|27164.5|27157.5|27174.5|27167.5|27159.5|27152.5|77
1658151000000|2022-07-18 13:30:00|27167|27160|27174.5|27167.5|27189.5|27182.5|27159.5|27152.5|490
1658151300000|2022-07-18 13:35:00|27164.5|27157.5|27177|27170|27189.5|27182.5|27157|27150|734
1658151600000|2022-07-18 13:40:00|27179.5|27172.5|27189.5|27182.5|27189.5|27182.5|27154.5|27147.5|163
1658151900000|2022-07-18 13:45:00|27187|27180|27187|27180|27197|27190|27174.5|27167.5|165
1658152200000|2022-07-18 13:50:00|27189.5|27182.5|27189.5|27182.5|27194.5|27187.5|27174.5|27167.5|88
1658152500000|2022-07-18 13:55:00|27184.5|27177.5|27189.5|27182.5|27204.5|27197.5|27184.5|27177.5|195
1658152800000|2022-07-18 14:00:00|27192|27185|27189.5|27182.5|27194.5|27187.5|27169.5|27162.5|231
1658153100000|2022-07-18 14:05:00|27184.5|27177.5|27179.5|27172.5|27189.5|27182.5|27164.5|27157.5|201
1658153400000|2022-07-18 14:10:00|27184.5|27177.5|27169.5|27162.5|27184.5|27177.5|27149.5|27142.5|224
1658153700000|2022-07-18 14:15:00|27172|27165|27177|27170|27184.5|27177.5|27164.5|27157.5|160
1658154000000|2022-07-18 14:20:00|27179.5|27172.5|27174.5|27167.5|27189.5|27182.5|27172|27165|72
1658154300000|2022-07-18 14:25:00|27177|27170|27177|27170|27179.5|27172.5|27159.5|27152.5|101
1658154600000|2022-07-18 14:30:00|27174.5|27167.5|27184.5|27177.5|27194.5|27187.5|27174.5|27167.5|125
1658154900000|2022-07-18 14:35:00|27187|27180|27179.5|27172.5|27189.5|27182.5|27164.5|27157.5|103
1658155200000|2022-07-18 14:40:00|27182|27175|27174.5|27167.5|27187|27180|27169.5|27162.5|92
1658155500000|2022-07-18 14:45:00|27169.5|27162.5|27149.5|27142.5|27174.5|27167.5|27139.5|27132.5|151
1658155800000|2022-07-18 14:50:00|27154.5|27147.5|27152|27145|27154.5|27147.5|27139.5|27132.5|101
1658156100000|2022-07-18 14:55:00|27149.5|27142.5|27154.5|27147.5|27169.5|27162.5|27144.5|27137.5|75
1658156400000|2022-07-18 15:00:00|27159.5|27152.5|27154.5|27147.5|27159.5|27152.5|27144.5|27137.5|160
1658156700000|2022-07-18 15:05:00|27149.5|27142.5|27139.5|27132.5|27159.5|27152.5|27134.5|27127.5|125
1658157000000|2022-07-18 15:10:00|27134.5|27127.5|27144.5|27137.5|27144.5|27137.5|27129.5|27122.5|133
1658157300000|2022-07-18 15:15:00|27142|27135|27159.5|27152.5|27159.5|27152.5|27134.5|27127.5|140
1658157600000|2022-07-18 15:20:00|27154.5|27147.5|27157|27150|27159.5|27152.5|27149.5|27142.5|127
1658157900000|2022-07-18 15:25:00|27154.5|27147.5|27159.5|27152.5|27164.5|27157.5|27154.5|27147.5|113
1658158200000|2022-07-18 15:30:00|27162|27155|27179.5|27172.5|27184.5|27177.5|27154.5|27147.5|133
1658158500000|2022-07-18 15:35:00|27177|27170|27194.5|27187.5|27194.5|27187.5|27177|27170|53
1658158800000|2022-07-18 15:40:00|27199.5|27192.5|27209.5|27202.5|27212|27205|27194.5|27187.5|110
1658159100000|2022-07-18 15:45:00|27214.5|27207.5|27204.5|27197.5|27214.5|27207.5|27204.5|27197.5|221
1658159400000|2022-07-18 15:50:00|27199.5|27192.5|27204.5|27197.5|27209.5|27202.5|27199.5|27192.5|125
1658159700000|2022-07-18 15:55:00|27202|27195|27204.5|27197.5|27209.5|27202.5|27199.5|27192.5|60
1658160000000|2022-07-18 16:00:00|||||||||11
1658160300000|2022-07-18 16:05:00|27199.5|27192.5|27209.5|27202.5|27212|27205|27199.5|27192.5|137
1658160600000|2022-07-18 16:10:00|27214.5|27207.5|27219.5|27212.5|27229.5|27222.5|27209.5|27202.5|194
1658160900000|2022-07-18 16:15:00|27222|27215|27209.5|27202.5|27222|27215|27204.5|27197.5|77
1658161200000|2022-07-18 16:20:00|27207|27200|27209.5|27202.5|27209.5|27202.5|27204.5|27197.5|34
1658161500000|2022-07-18 16:25:00|27204.5|27197.5|27214.5|27207.5|27214.5|27207.5|27204.5|27197.5|170
1658161800000|2022-07-18 16:30:00|27219.5|27212.5|27214.5|27207.5|27219.5|27212.5|27212|27205|36
1658162100000|2022-07-18 16:35:00|27219.5|27212.5|27219.5|27212.5|27224.5|27217.5|27214.5|27207.5|76
1658162400000|2022-07-18 16:40:00|27222|27215|27219.5|27212.5|27224.5|27217.5|27219.5|27212.5|94
1658162700000|2022-07-18 16:45:00|27214.5|27207.5|27209.5|27202.5|27219.5|27212.5|27209.5|27202.5|62
1658163000000|2022-07-18 16:50:00|27207|27200|27184.5|27177.5|27207|27200|27184.5|27177.5|64
1658163300000|2022-07-18 16:55:00|27179.5|27172.5|27174.5|27167.5|27184.5|27177.5|27174.5|27167.5|56
1658163600000|2022-07-18 17:00:00|27172|27165|27189.5|27182.5|27192|27185|27169.5|27162.5|342
1658163900000|2022-07-18 17:05:00|27187|27180|27189.5|27182.5|27189.5|27182.5|27179.5|27172.5|114
1658164200000|2022-07-18 17:10:00|27184.5|27177.5|27189.5|27182.5|27189.5|27182.5|27179.5|27172.5|45
1658164500000|2022-07-18 17:15:00|27187|27180|27164.5|27157.5|27189.5|27182.5|27162|27155|59
1658164800000|2022-07-18 17:20:00|27169.5|27162.5|27164.5|27157.5|27169.5|27162.5|27154.5|27147.5|104
1658165100000|2022-07-18 17:25:00|27169.5|27162.5|27179.5|27172.5|27179.5|27172.5|27169.5|27162.5|35
1658165400000|2022-07-18 17:30:00|27174.5|27167.5|27134.5|27127.5|27174.5|27167.5|27134.5|27127.5|197
1658165700000|2022-07-18 17:35:00|27132|27125|27119.5|27112.5|27139.5|27132.5|27109.5|27102.5|141
1658166000000|2022-07-18 17:40:00|27124.5|27117.5|27112|27105|27124.5|27117.5|27109.5|27102.5|83
1658166300000|2022-07-18 17:45:00|27114.5|27107.5|27089.5|27082.5|27114.5|27107.5|27089.5|27082.5|162
1658166600000|2022-07-18 17:50:00|27084.5|27077.5|27084.5|27077.5|27094.5|27087.5|27084.5|27077.5|168
1658166900000|2022-07-18 17:55:00|27079.5|27072.5|27039.5|27032.5|27084.5|27077.5|27034.5|27027.5|327
1658167200000|2022-07-18 18:00:00|27037|27030|27044.5|27037.5|27049.5|27042.5|27029.5|27022.5|177
1658167500000|2022-07-18 18:05:00|27042|27035|27037|27030|27044.5|27037.5|27029.5|27022.5|73
1658167800000|2022-07-18 18:10:00|27034.5|27027.5|27039.5|27032.5|27049.5|27042.5|27029.5|27022.5|149
1658168100000|2022-07-18 18:15:00|27042|27035|27054.5|27047.5|27059.5|27052.5|27037|27030|96
1658168400000|2022-07-18 18:20:00|27052|27045|27034.5|27027.5|27054.5|27047.5|27029.5|27022.5|97
1658168700000|2022-07-18 18:25:00|27032|27025|27014.5|27007.5|27034.5|27027.5|27009.5|27002.5|99
1658169000000|2022-07-18 18:30:00|27012|27005|27029.5|27022.5|27029.5|27022.5|27009.5|27002.5|95
1658169300000|2022-07-18 18:35:00|27027|27020|27039.5|27032.5|27049.5|27042.5|27024.5|27017.5|54
1658169600000|2022-07-18 18:40:00|27037|27030|27004.5|26997.5|27039.5|27032.5|26999.5|26992.5|100
1658169900000|2022-07-18 18:45:00|27002|26995|27009.5|27002.5|27009.5|27002.5|26994.5|26987.5|65
1658170200000|2022-07-18 18:50:00|27004.5|26997.5|26984.5|26977.5|27009.5|27002.5|26974.5|26967.5|136
1658170500000|2022-07-18 18:55:00|26982|26975|26974.5|26967.5|26987|26980|26969.5|26962.5|63
1658170800000|2022-07-18 19:00:00|26969.5|26962.5|26969.5|26962.5|26979.5|26972.5|26959.5|26952.5|125
1658171100000|2022-07-18 19:05:00|26972|26965|26994.5|26987.5|26999.5|26992.5|26969.5|26962.5|72
1658171400000|2022-07-18 19:10:00|26997|26990|26994.5|26987.5|26999.5|26992.5|26974.5|26967.5|86
1658171700000|2022-07-18 19:15:00|26997|26990|27014.5|27007.5|27014.5|27007.5|26994.5|26987.5|77
1658172000000|2022-07-18 19:20:00|27012|27005|26999.5|26992.5|27019.5|27012.5|26994.5|26987.5|58
1658172300000|2022-07-18 19:25:00|27002|26995|26964.5|26957.5|27004.5|26997.5|26964.5|26957.5|143
1658172600000|2022-07-18 19:30:00|26962|26955|26949.5|26942.5|26964.5|26957.5|26939.5|26932.5|104
1658172900000|2022-07-18 19:35:00|26952|26945|26929.5|26922.5|26959.5|26952.5|26924.5|26917.5|126
1658173200000|2022-07-18 19:40:00|26934.5|26927.5|26924.5|26917.5|26939.5|26932.5|26919.5|26912.5|156
1658173500000|2022-07-18 19:45:00|26922|26915|26909.5|26902.5|26924.5|26917.5|26904.5|26897.5|183
1658173800000|2022-07-18 19:50:00|26904.5|26897.5|26959.5|26952.5|26959.5|26952.5|26904.5|26897.5|245
1658174100000|2022-07-18 19:55:00|26957|26950|26942|26935|26959.5|26952.5|26924.5|26917.5|366
1658174400000|2022-07-18 20:00:00|26944.5|26937.5|26939.5|26932.5|26959.5|26952.5|26934.5|26927.5|95
1658174700000|2022-07-18 20:05:00|26942|26935|26949.5|26942.5|26954.5|26947.5|26942|26935|18
1658175000000|2022-07-18 20:10:00|26947|26940|26949.5|26942.5|26954.5|26947.5|26944.5|26937.5|11
1658175300000|2022-07-18 20:15:00|||||||||1
1658175600000|2022-07-18 20:20:00|26947|26940|26949.5|26942.5|26954.5|26947.5|26947|26940|8
1658175900000|2022-07-18 20:25:00|26952|26945|26954.5|26947.5|26954.5|26947.5|26949.5|26942.5|5
1658176200000|2022-07-18 20:30:00|26952|26945|26952|26945|26952|26945|26949.5|26942.5|6
1658176500000|2022-07-18 20:35:00|26949.5|26942.5|26949.5|26942.5|26949.5|26942.5|26949.5|26942.5|1
1658176800000|2022-07-18 20:40:00|26954.5|26947.5|26959.5|26952.5|26959.5|26952.5|26954.5|26947.5|6
1658177100000|2022-07-18 20:45:00|26957|26950|26952|26945|26959.5|26952.5|26949.5|26942.5|15
1658177400000|2022-07-18 20:50:00|26949.5|26942.5|26954.5|26947.5|26954.5|26947.5|26949.5|26942.5|6
1658177700000|2022-07-18 20:55:00|26957|26950|26976|26961|26976|26961|26949.5|26942.5|30
1658178000000|2022-07-18 21:00:00|26973.5|26958.5|26961|26946|26973.5|26958.5|26956|26941|1
1658178300000|2022-07-18 21:05:00|26971|26956|26963.5|26948.5|26971|26956|26961|26946|0
1658178600000|2022-07-18 21:10:00|26968.5|26953.5|26973.5|26958.5|26976|26961|26966|26951|1
1658178900000|2022-07-18 21:15:00|26980.7|26950.7|26975.3|26945.3|26980.7|26950.7|26975.3|26945.3|11651
1658179200000|2022-07-18 21:20:00|26975.5|26945.5|26986.8|26956.8|26986.8|26956.8|26975.5|26945.5|0
1658179500000|2022-07-18 21:25:00|26985.7|26955.7|26984.9|26954.9|26986.5|26956.5|26984|26954|0
1658179800000|2022-07-18 21:30:00|26985.3|26955.3|26985.9|26955.9|26985.9|26955.9|26984.9|26954.9|0
1658180100000|2022-07-18 21:35:00|26984.9|26954.9|26990.1|26960.1|26990.1|26960.1|26983.5|26953.5|0
1658180400000|2022-07-18 21:40:00|26990.3|26960.3|26990.4|26960.4|26990.5|26960.5|26989.8|26959.8|0
1658180700000|2022-07-18 21:45:00|26990.8|26960.8|26990.6|26960.6|26991.7|26961.7|26990.2|26960.2|0
1658181000000|2022-07-18 21:50:00|26991|26961|26990.5|26960.5|26991.2|26961.2|26990.1|26960.1|0
1658181300000|2022-07-18 21:55:00|26989.7|26959.7|26990|26960|26991.5|26961.5|26988.2|26958.2|0
1658181600000|2022-07-18 22:00:00|26984.6|26954.6|26938.5|26923.5|26989.5|26959.5|26938.5|26923.5|26
1658181900000|2022-07-18 22:05:00|26936|26921|26936|26921|26938.5|26923.5|26936|26921|11
1658182200000|2022-07-18 22:10:00|26938.5|26923.5|26933.5|26918.5|26943.5|26928.5|26931|26916|19
1658182500000|2022-07-18 22:15:00|26931|26916|26931|26916|26933.5|26918.5|26926|26911|18
1658182800000|2022-07-18 22:20:00|26933.5|26918.5|26933.5|26918.5|26936|26921|26933.5|26918.5|9
1658183100000|2022-07-18 22:25:00|26936|26921|26933.5|26918.5|26938.5|26923.5|26931|26916|9
1658183400000|2022-07-18 22:30:00|26928.5|26913.5|26926|26911|26928.5|26913.5|26926|26911|8
1658183700000|2022-07-18 22:35:00|26928.5|26913.5|26941|26926|26941|26926|26928.5|26913.5|0
1658184300000|2022-07-18 22:45:00|||||||||1
1658184900000|2022-07-18 22:55:00|26938.5|26923.5|26931|26916|26938.5|26923.5|26931|26916|11
1658185200000|2022-07-18 23:00:00|26928.5|26913.5|26916|26901|26931|26916|26916|26901|26
1658185500000|2022-07-18 23:05:00|26913.5|26898.5|26911|26896|26913.5|26898.5|26901|26886|15
1658186100000|2022-07-18 23:15:00|26908.5|26893.5|26913.5|26898.5|26921|26906|26908.5|26893.5|8
1658186400000|2022-07-18 23:20:00|26916|26901|26931|26916|26931|26916|26916|26901|20
1658186700000|2022-07-18 23:25:00|26928.5|26913.5|26908.5|26893.5|26928.5|26913.5|26901|26886|23
1658187000000|2022-07-18 23:30:00|26911|26896|26944.5|26937.5|26967|26960|26911|26896|8336
1658187300000|2022-07-18 23:35:00|26949.5|26942.5|26934.5|26927.5|26949.5|26942.5|26924.5|26917.5|177
1658187600000|2022-07-18 23:40:00|26929.5|26922.5|26922|26915|26944.5|26937.5|26904.5|26897.5|251
1658187900000|2022-07-18 23:45:00|26919.5|26912.5|26879.5|26872.5|26924.5|26917.5|26869.5|26862.5|537
1658188200000|2022-07-18 23:50:00|26877|26870|26949.5|26942.5|26954.5|26947.5|26874.5|26867.5|610
1658188500000|2022-07-18 23:55:00|26942|26935|26984.5|26977.5|26984.5|26977.5|26939.5|26932.5|202
1658188800000|2022-07-19 00:00:00|26992|26985|26929.5|26922.5|27009.5|27002.5|26884.5|26877.5|1747
1658189100000|2022-07-19 00:05:00|26924.5|26917.5|26914.5|26907.5|26924.5|26917.5|26879.5|26872.5|998
1658189400000|2022-07-19 00:10:00|26917|26910|26884.5|26877.5|26919.5|26912.5|26884.5|26877.5|752
1658189700000|2022-07-19 00:15:00|26879.5|26872.5|26884.5|26877.5|26909.5|26902.5|26869.5|26862.5|737
1658190000000|2022-07-19 00:20:00|26887|26880|26884.5|26877.5|26887|26880|26864.5|26857.5|495
1658190300000|2022-07-19 00:25:00|26882|26875|26879.5|26872.5|26889.5|26882.5|26864.5|26857.5|415
1658190600000|2022-07-19 00:30:00|26874.5|26867.5|26804.5|26797.5|26874.5|26867.5|26784.5|26777.5|1204
1658190900000|2022-07-19 00:35:00|26799.5|26792.5|26809.5|26802.5|26809.5|26802.5|26784.5|26777.5|900
1658191200000|2022-07-19 00:40:00|26807|26800|26819.5|26812.5|26822|26815|26794.5|26787.5|504
1658191500000|2022-07-19 00:45:00|26817|26810|26809.5|26802.5|26819.5|26812.5|26797|26790|561
1658191800000|2022-07-19 00:50:00|26814.5|26807.5|26849.5|26842.5|26849.5|26842.5|26809.5|26802.5|404
1658192100000|2022-07-19 00:55:00|26847|26840|26874.5|26867.5|26879.5|26872.5|26844.5|26837.5|537
1658192400000|2022-07-19 01:00:00|26869.5|26862.5|26899.5|26892.5|26904.5|26897.5|26854.5|26847.5|730
1658192700000|2022-07-19 01:05:00|26902|26895|26894.5|26887.5|26914.5|26907.5|26884.5|26877.5|366
1658193000000|2022-07-19 01:10:00|26889.5|26882.5|26919.5|26912.5|26934.5|26927.5|26889.5|26882.5|600
1658193300000|2022-07-19 01:15:00|26917|26910|26909.5|26902.5|26919.5|26912.5|26894.5|26887.5|340
1658193600000|2022-07-19 01:20:00|26912|26905|26939.5|26932.5|26944.5|26937.5|26909.5|26902.5|475
1658193900000|2022-07-19 01:25:00|26937|26930|26974.5|26967.5|26979.5|26972.5|26929.5|26922.5|596
1658194200000|2022-07-19 01:30:00|26979.5|26972.5|27014.5|27007.5|27019.5|27012.5|26964.5|26957.5|957
1658194500000|2022-07-19 01:35:00|27012|27005|27027|27020|27039.5|27032.5|27004.5|26997.5|621
1658194800000|2022-07-19 01:40:00|27024.5|27017.5|27022|27015|27037|27030|27019.5|27012.5|423
1658195100000|2022-07-19 01:45:00|27019.5|27012.5|27034.5|27027.5|27039.5|27032.5|26989.5|26982.5|392
1658195400000|2022-07-19 01:50:00|27032|27025|27037|27030|27044.5|27037.5|27029.5|27022.5|334
1658195700000|2022-07-19 01:55:00|27034.5|27027.5|26979.5|26972.5|27037|27030|26979.5|26972.5|453
1658196000000|2022-07-19 02:00:00|26984.5|26977.5|26984.5|26977.5|27009.5|27002.5|26974.5|26967.5|358
1658196300000|2022-07-19 02:05:00|26987|26980|26994.5|26987.5|26994.5|26987.5|26964.5|26957.5|317
1658196600000|2022-07-19 02:10:00|26992|26985|26979.5|26972.5|26994.5|26987.5|26974.5|26967.5|201
1658196900000|2022-07-19 02:15:00|26984.5|26977.5|26969.5|26962.5|26999.5|26992.5|26964.5|26957.5|241
1658197200000|2022-07-19 02:20:00|26974.5|26967.5|26974.5|26967.5|26979.5|26972.5|26964.5|26957.5|163
1658197500000|2022-07-19 02:25:00|26972|26965|26974.5|26967.5|26979.5|26972.5|26964.5|26957.5|215
1658197800000|2022-07-19 02:30:00|26977|26970|26974.5|26967.5|26979.5|26972.5|26969.5|26962.5|117
1658198100000|2022-07-19 02:35:00|26972|26965|26989.5|26982.5|26989.5|26982.5|26964.5|26957.5|131
1658198400000|2022-07-19 02:40:00|26987|26980|26989.5|26982.5|27007|27000|26984.5|26977.5|120
1658198700000|2022-07-19 02:45:00|26984.5|26977.5|26994.6|26987.6|26999.5|26992.5|26984.5|26977.5|66
1658199000000|2022-07-19 02:50:00|26997.1|26990.1|26979.6|26972.6|27004.6|26997.6|26979.6|26972.6|187
1658199300000|2022-07-19 02:55:00|26977.1|26970.1|26994.6|26987.6|26999.6|26992.6|26974.6|26967.6|134
1658199600000|2022-07-19 03:00:00|26989.6|26982.6|27004.6|26997.6|27004.6|26997.6|26989.6|26982.6|68
1658199900000|2022-07-19 03:05:00|26999.6|26992.6|27009.6|27002.6|27014.6|27007.6|26999.6|26992.6|161
1658200200000|2022-07-19 03:10:00|27007.1|27000.1|26979.6|26972.6|27009.6|27002.6|26979.6|26972.6|171
1658200500000|2022-07-19 03:15:00|26984.6|26977.6|26999.6|26992.6|26999.6|26992.6|26974.6|26967.6|113
1658200800000|2022-07-19 03:20:00|26997.1|26990.1|26989.6|26982.6|26999.6|26992.6|26982.1|26975.1|100
1658201100000|2022-07-19 03:25:00|26997.1|26990.1|26987.1|26980.1|26999.6|26992.6|26979.6|26972.6|174
1658201400000|2022-07-19 03:30:00|26984.6|26977.6|26969.6|26962.6|26994.6|26987.6|26964.6|26957.6|271
1658201700000|2022-07-19 03:35:00|26964.6|26957.6|26964.6|26957.6|26979.6|26972.6|26964.6|26957.6|143
1658202000000|2022-07-19 03:40:00|26969.6|26962.6|26964.6|26957.6|26969.6|26962.6|26954.6|26947.6|238
1658202300000|2022-07-19 03:45:00|26969.6|26962.6|26974.6|26967.6|26979.6|26972.6|26964.6|26957.6|143
1658202600000|2022-07-19 03:50:00|26977.1|26970.1|26974.6|26967.6|26979.6|26972.6|26964.6|26957.6|177
1658202900000|2022-07-19 03:55:00|26979.6|26972.6|26989.6|26982.6|26989.6|26982.6|26969.6|26962.6|263
1658203200000|2022-07-19 04:00:00|26987.1|26980.1|26994.6|26987.6|26999.6|26992.6|26987.1|26980.1|197
1658203500000|2022-07-19 04:05:00|26992.1|26985.1|26989.6|26982.6|26999.6|26992.6|26989.6|26982.6|141
1658203800000|2022-07-19 04:10:00|26994.6|26987.6|26999.6|26992.6|26999.6|26992.6|26989.6|26982.6|149
1658204100000|2022-07-19 04:15:00|26989.6|26982.6|26994.6|26987.6|26999.6|26992.6|26989.6|26982.6|272
1658204400000|2022-07-19 04:20:00|26999.6|26992.6|26984.6|26977.6|26999.6|26992.6|26984.6|26977.6|141
1658204700000|2022-07-19 04:25:00|26987.1|26980.1|26979.6|26972.6|26989.6|26982.6|26964.6|26957.6|557
1658205000000|2022-07-19 04:30:00|26977.1|26970.1|26984.6|26977.6|26989.6|26982.6|26972.1|26965.1|100
1658205300000|2022-07-19 04:35:00|26987.1|26980.1|26999.6|26992.6|26999.6|26992.6|26984.6|26977.6|187
1658205600000|2022-07-19 04:40:00|27002.1|26995.1|26984.6|26977.6|27004.6|26997.6|26984.6|26977.6|271
1658205900000|2022-07-19 04:45:00|26987.1|26980.1|26989.6|26982.6|26994.6|26987.6|26984.6|26977.6|114
1658206200000|2022-07-19 04:50:00|26987.1|26980.1|26969.6|26962.6|26989.6|26982.6|26967.1|26960.1|176
1658206500000|2022-07-19 04:55:00|26967.1|26960.1|26954.6|26947.6|26969.6|26962.6|26949.6|26942.6|289
1658206800000|2022-07-19 05:00:00|26957.1|26950.1|26939.6|26932.6|26957.1|26950.1|26932.1|26925.1|445
1658207100000|2022-07-19 05:05:00|26937.1|26930.1|26944.6|26937.6|26944.6|26937.6|26929.6|26922.6|304
1658207400000|2022-07-19 05:10:00|26947.1|26940.1|26959.6|26952.6|26959.6|26952.6|26944.6|26937.6|196
1658207700000|2022-07-19 05:15:00|26954.6|26947.6|26964.6|26957.6|26964.6|26957.6|26954.6|26947.6|247
1658208000000|2022-07-19 05:20:00|26959.6|26952.6|26969.6|26962.6|26974.6|26967.6|26959.6|26952.6|183
1658208300000|2022-07-19 05:25:00|26967.1|26960.1|26947.1|26940.1|26974.6|26967.6|26947.1|26940.1|500
1658208600000|2022-07-19 05:30:00|26944.6|26937.6|26964.6|26957.6|26967.1|26960.1|26944.6|26937.6|201
1658208900000|2022-07-19 05:35:00|26962.1|26955.1|26974.6|26967.6|26979.6|26972.6|26959.6|26952.6|372
1658209200000|2022-07-19 05:40:00|26972.1|26965.1|26969.6|26962.6|26974.6|26967.6|26964.6|26957.6|159
1658209500000|2022-07-19 05:45:00|26974.6|26967.6|26974.6|26967.6|26974.6|26967.6|26964.6|26957.6|189
1658209800000|2022-07-19 05:50:00|26977.1|26970.1|26974.6|26967.6|26989.6|26982.6|26974.6|26967.6|352
1658210100000|2022-07-19 05:55:00|26969.6|26962.6|26964.6|26957.6|26979.6|26972.6|26959.6|26952.6|1359
1658210400000|2022-07-19 06:00:00|26954.6|26947.6|26979.6|26972.6|26984.6|26977.6|26939.6|26932.6|2027
1658210700000|2022-07-19 06:05:00|26977.1|26970.1|26984.6|26977.6|26989.6|26982.6|26969.6|26962.6|280
1658211000000|2022-07-19 06:10:00|26987.1|26980.1|26949.6|26942.6|26997.1|26990.1|26944.6|26937.6|534
1658211300000|2022-07-19 06:15:00|26944.6|26937.6|26939.6|26932.6|26949.6|26942.6|26939.6|26932.6|175
1658211600000|2022-07-19 06:20:00|26942.1|26935.1|26939.6|26932.6|26944.6|26937.6|26934.6|26927.6|133
1658211900000|2022-07-19 06:25:00|26934.6|26927.6|26947.1|26940.1|26949.6|26942.6|26934.6|26927.6|73
1658212200000|2022-07-19 06:30:00|26949.6|26942.6|26947.1|26940.1|26952.1|26945.1|26934.6|26927.6|58
1658212500000|2022-07-19 06:35:00|26944.6|26937.6|26949.6|26942.6|26952.1|26945.1|26939.6|26932.6|85
1658212800000|2022-07-19 06:40:00|26947.1|26940.1|26949.6|26942.6|26954.6|26947.6|26947.1|26940.1|6
1658213100000|2022-07-19 06:45:00|26952.1|26945.1|26939.6|26932.6|26954.6|26947.6|26939.6|26932.6|9
1658213400000|2022-07-19 06:50:00|26937.1|26930.1|26929.6|26922.6|26939.6|26932.6|26927.1|26920.1|29
1658213700000|2022-07-19 06:55:00|26932.1|26925.1|26934.6|26927.6|26939.6|26932.6|26919.6|26912.6|51
1658214000000|2022-07-19 07:00:00|26937.1|26930.1|26979.6|26972.6|26984.6|26977.6|26914.6|26907.6|226
1658214300000|2022-07-19 07:05:00|26982.1|26975.1|26994.6|26987.6|27019.6|27012.6|26982.1|26975.1|199
1658214600000|2022-07-19 07:10:00|26999.6|26992.6|26994.6|26987.6|27004.6|26997.6|26984.6|26977.6|95
1658214900000|2022-07-19 07:15:00|26999.6|26992.6|26989.6|26982.6|27004.6|26997.6|26984.6|26977.6|89
1658215200000|2022-07-19 07:20:00|26992.1|26985.1|26984.6|26977.6|27004.6|26997.6|26979.6|26972.6|51
1658215500000|2022-07-19 07:25:00|26987.1|26980.1|27004.6|26997.6|27007.1|27000.1|26984.6|26977.6|138
1658215800000|2022-07-19 07:30:00|27002.1|26995.1|26969.6|26962.6|27002.1|26995.1|26964.6|26957.6|267
1658216100000|2022-07-19 07:35:00|26967.1|26960.1|26974.6|26967.6|26989.6|26982.6|26959.6|26952.6|161
1658216400000|2022-07-19 07:40:00|26972.1|26965.1|26932.1|26925.1|26974.6|26967.6|26924.6|26917.6|117
1658216700000|2022-07-19 07:45:00|26934.6|26927.6|26964.6|26957.6|26969.6|26962.6|26929.6|26922.6|114
1658217000000|2022-07-19 07:50:00|26967.1|26960.1|26939.6|26932.6|26969.6|26962.6|26939.6|26932.6|79
1658217300000|2022-07-19 07:55:00|26934.6|26927.6|26944.6|26937.6|26944.6|26937.6|26924.6|26917.6|149
1658217600000|2022-07-19 08:00:00|26942.1|26935.1|26934.6|26927.6|26959.6|26952.6|26934.6|26927.6|90
1658217900000|2022-07-19 08:05:00|26939.6|26932.6|26942.1|26935.1|26949.6|26942.6|26924.6|26917.6|151
1658218200000|2022-07-19 08:10:00|26944.6|26937.6|26939.6|26932.6|26944.6|26937.6|26929.6|26922.6|93
1658218500000|2022-07-19 08:15:00|26942.1|26935.1|26929.6|26922.6|26944.6|26937.6|26924.6|26917.6|40
1658218800000|2022-07-19 08:20:00|26932.1|26925.1|26939.6|26932.6|26944.6|26937.6|26929.6|26922.6|59
1658219100000|2022-07-19 08:25:00|26942.1|26935.1|26929.6|26922.6|26944.6|26937.6|26929.6|26922.6|28
1658219400000|2022-07-19 08:30:00|26927.1|26920.1|26954.6|26947.6|26954.6|26947.6|26924.6|26917.6|54
1658219700000|2022-07-19 08:35:00|26952.1|26945.1|26959.6|26952.6|26979.6|26972.6|26949.6|26942.6|64
1658220000000|2022-07-19 08:40:00|26962.1|26955.1|26964.6|26957.6|26972.1|26965.1|26959.6|26952.6|51
1658220300000|2022-07-19 08:45:00|26967.1|26960.1|26959.6|26952.6|26969.6|26962.6|26959.6|26952.6|45
1658220600000|2022-07-19 08:50:00|26962.1|26955.1|26954.6|26947.6|26964.6|26957.6|26944.6|26937.6|79
1658220900000|2022-07-19 08:55:00|26957.1|26950.1|26974.6|26967.6|26979.6|26972.6|26954.6|26947.6|107
1658221200000|2022-07-19 09:00:00|26969.6|26962.6|26979.6|26972.6|26989.6|26982.6|26969.6|26962.6|100
1658221500000|2022-07-19 09:05:00|26977.1|26970.1|26979.6|26972.6|26989.6|26982.6|26977.1|26970.1|61
1658221800000|2022-07-19 09:10:00|26977.1|26970.1|26994.6|26987.6|26999.6|26992.6|26974.6|26967.6|110
1658222100000|2022-07-19 09:15:00|26999.6|26992.6|26984.6|26977.6|26999.6|26992.6|26979.6|26972.6|127
1658222400000|2022-07-19 09:20:00|26987.1|26980.1|27004.6|26997.6|27009.6|27002.6|26984.6|26977.6|185
1658222700000|2022-07-19 09:25:00|27009.6|27002.6|27009.6|27002.6|27012.1|27005.1|27004.6|26997.6|62
1658223000000|2022-07-19 09:30:00|27012.1|27005.1|27014.6|27007.6|27024.6|27017.6|27007.1|27000.1|174
1658223300000|2022-07-19 09:35:00|27019.6|27012.6|27024.6|27017.6|27024.6|27017.6|27014.6|27007.6|42
1658223600000|2022-07-19 09:40:00|27029.6|27022.6|27029.6|27022.6|27029.6|27022.6|27024.6|27017.6|51
1658223900000|2022-07-19 09:45:00|27034.6|27027.6|27029.6|27022.6|27034.6|27027.6|27019.6|27012.6|63
1658224200000|2022-07-19 09:50:00|27027.1|27020.1|27034.6|27027.6|27039.6|27032.6|27027.1|27020.1|88
1658224500000|2022-07-19 09:55:00|27029.6|27022.6|27019.6|27012.6|27034.6|27027.6|27019.6|27012.6|100
1658224800000|2022-07-19 10:00:00|27022.1|27015.1|27029.6|27022.6|27029.6|27022.6|27017.1|27010.1|85
1658225100000|2022-07-19 10:05:00|27034.6|27027.6|27039.6|27032.6|27044.6|27037.6|27029.6|27022.6|92
1658225400000|2022-07-19 10:10:00|27042.1|27035.1|27054.6|27047.6|27064.6|27057.6|27034.6|27027.6|167
1658225700000|2022-07-19 10:15:00|27049.6|27042.6|27039.6|27032.6|27054.6|27047.6|27039.6|27032.6|86
1658226000000|2022-07-19 10:20:00|27042.1|27035.1|27044.6|27037.6|27049.6|27042.6|27039.6|27032.6|38
1658226300000|2022-07-19 10:25:00|27034.6|27027.6|27044.6|27037.6|27049.6|27042.6|27034.6|27027.6|98
1658226600000|2022-07-19 10:30:00|27047.1|27040.1|27059.6|27052.6|27059.6|27052.6|27044.6|27037.6|75
1658226900000|2022-07-19 10:35:00|27057.1|27050.1|27069.6|27062.6|27074.6|27067.6|27054.6|27047.6|98
1658227200000|2022-07-19 10:40:00|27067.1|27060.1|27062.1|27055.1|27072.1|27065.1|27059.6|27052.6|93
1658227500000|2022-07-19 10:45:00|27064.6|27057.6|27054.6|27047.6|27067.1|27060.1|27054.6|27047.6|49
1658227800000|2022-07-19 10:50:00|27057.1|27050.1|27059.6|27052.6|27069.6|27062.6|27049.6|27042.6|184
1658228100000|2022-07-19 10:55:00|27057.1|27050.1|27049.6|27042.6|27059.6|27052.6|27049.6|27042.6|40
1658228400000|2022-07-19 11:00:00|27047.1|27040.1|27039.6|27032.6|27049.6|27042.6|27034.6|27027.6|37
1658228700000|2022-07-19 11:05:00|27034.6|27027.6|27039.6|27032.6|27044.6|27037.6|27034.6|27027.6|28
1658229000000|2022-07-19 11:10:00|27037.1|27030.1|27054.6|27047.6|27054.6|27047.6|27037.1|27030.1|28
1658229300000|2022-07-19 11:15:00|27049.6|27042.6|27039.6|27032.6|27054.6|27047.6|27039.6|27032.6|21
1658229600000|2022-07-19 11:20:00|27034.6|27027.6|27039.6|27032.6|27044.6|27037.6|27029.6|27022.6|82
1658229900000|2022-07-19 11:25:00|27042.1|27035.1|27054.6|27047.6|27054.6|27047.6|27039.6|27032.6|48
1658230200000|2022-07-19 11:30:00|27057.1|27050.1|27044.6|27037.6|27059.6|27052.6|27039.6|27032.6|55
1658230500000|2022-07-19 11:35:00|27049.6|27042.6|27044.6|27037.6|27049.6|27042.6|27039.6|27032.6|31
1658230800000|2022-07-19 11:40:00|27042.1|27035.1|27034.6|27027.6|27042.1|27035.1|27034.6|27027.6|47
1658231100000|2022-07-19 11:45:00|27032.1|27025.1|27039.6|27032.6|27039.6|27032.6|27032.1|27025.1|25
1658231400000|2022-07-19 11:50:00|27044.6|27037.6|27059.6|27052.6|27064.6|27057.6|27044.6|27037.6|88
1658231700000|2022-07-19 11:55:00|27054.6|27047.6|27059.6|27052.6|27064.6|27057.6|27054.6|27047.6|97
1658232000000|2022-07-19 12:00:00|27064.6|27057.6|27064.6|27057.6|27074.6|27067.6|27059.6|27052.6|112
1658232300000|2022-07-19 12:05:00|27062.1|27055.1|27059.6|27052.6|27072.1|27065.1|27059.6|27052.6|87
1658232600000|2022-07-19 12:10:00|27062.1|27055.1|27054.6|27047.6|27064.6|27057.6|27049.6|27042.6|81
1658232900000|2022-07-19 12:15:00|27057.1|27050.1|27049.6|27042.6|27064.6|27057.6|27049.6|27042.6|93
1658233200000|2022-07-19 12:20:00|27054.6|27047.6|27044.6|27037.6|27054.6|27047.6|27044.6|27037.6|61
1658233500000|2022-07-19 12:25:00|27049.6|27042.6|27039.6|27032.6|27054.6|27047.6|27039.6|27032.6|43
1658233800000|2022-07-19 12:30:00|27044.6|27037.6|27049.6|27042.6|27054.6|27047.6|27034.6|27027.6|87
1658234100000|2022-07-19 12:35:00|27052.1|27045.1|27059.6|27052.6|27059.6|27052.6|27049.6|27042.6|55
1658234400000|2022-07-19 12:40:00|27054.6|27047.6|27069.6|27062.6|27069.6|27062.6|27054.6|27047.6|88
1658234700000|2022-07-19 12:45:00|27072.1|27065.1|27079.6|27072.6|27079.6|27072.6|27064.6|27057.6|142
1658235000000|2022-07-19 12:50:00|27074.6|27067.6|27089.6|27082.6|27094.6|27087.6|27074.6|27067.6|143
1658235300000|2022-07-19 12:55:00|27094.6|27087.6|27089.6|27082.6|27094.6|27087.6|27084.6|27077.6|95
1658235600000|2022-07-19 13:00:00|27092.1|27085.1|27084.6|27077.6|27094.6|27087.6|27079.6|27072.6|101
1658235900000|2022-07-19 13:05:00|27089.6|27082.6|27089.6|27082.6|27094.6|27087.6|27079.6|27072.6|57
1658236200000|2022-07-19 13:10:00|27092.1|27085.1|27089.6|27082.6|27099.6|27092.6|27089.6|27082.6|77
1658236500000|2022-07-19 13:15:00|27092.1|27085.1|27099.6|27092.6|27109.6|27102.6|27089.6|27082.6|93
1658236800000|2022-07-19 13:20:00|27102.1|27095.1|27099.6|27092.6|27104.6|27097.6|27094.6|27087.6|68
1658237100000|2022-07-19 13:25:00|27102.1|27095.1|27104.6|27097.6|27109.6|27102.6|27099.6|27092.6|41
1658237400000|2022-07-19 13:30:00|27107.1|27100.1|27114.6|27107.6|27119.6|27112.6|27094.6|27087.6|496
1658237700000|2022-07-19 13:35:00|27119.6|27112.6|27122.1|27115.1|27134.6|27127.6|27104.6|27097.6|287
1658238000000|2022-07-19 13:40:00|27124.6|27117.6|27114.6|27107.6|27129.6|27122.6|27104.6|27097.6|247
1658238300000|2022-07-19 13:45:00|27119.6|27112.6|27114.6|27107.6|27119.6|27112.6|27094.6|27087.6|176
1658238600000|2022-07-19 13:50:00|27112.1|27105.1|27134.6|27127.6|27139.6|27132.6|27109.6|27102.6|192
1658238900000|2022-07-19 13:55:00|27139.6|27132.6|27164.6|27157.6|27169.6|27162.6|27129.6|27122.6|195
1658239200000|2022-07-19 14:00:00|27169.6|27162.6|27164.6|27157.6|27169.6|27162.6|27154.6|27147.6|241
1658239500000|2022-07-19 14:05:00|27162.1|27155.1|27159.6|27152.6|27164.6|27157.6|27139.6|27132.6|211
1658239800000|2022-07-19 14:10:00|27157.1|27150.1|27182.1|27175.1|27189.6|27182.6|27149.6|27142.6|786
1658240100000|2022-07-19 14:15:00|27179.6|27172.6|27209.6|27202.6|27214.6|27207.6|27169.6|27162.6|526
1658240400000|2022-07-19 14:20:00|27207.1|27200.1|27224.6|27217.6|27234.6|27227.6|27207.1|27200.1|542
1658240700000|2022-07-19 14:25:00|27219.6|27212.6|27234.6|27227.6|27249.6|27242.6|27219.6|27212.6|452
1658241000000|2022-07-19 14:30:00|27239.6|27232.6|27224.6|27217.6|27244.6|27237.6|27224.6|27217.6|406
1658241300000|2022-07-19 14:35:00|27227.1|27220.1|27219.6|27212.6|27234.6|27227.6|27209.6|27202.6|272
1658241600000|2022-07-19 14:40:00|27217.1|27210.1|27234.6|27227.6|27239.6|27232.6|27214.6|27207.6|281
1658241900000|2022-07-19 14:45:00|27237.1|27230.1|27249.6|27242.6|27254.6|27247.6|27234.6|27227.6|275
1658242200000|2022-07-19 14:50:00|27254.6|27247.6|27249.6|27242.6|27259.6|27252.6|27249.6|27242.6|381
1658242500000|2022-07-19 14:55:00|27244.6|27237.6|27249.6|27242.6|27249.6|27242.6|27234.6|27227.6|338
1658242800000|2022-07-19 15:00:00|27252.1|27245.1|27252.1|27245.1|27264.6|27257.6|27249.6|27242.6|326
1658243100000|2022-07-19 15:05:00|27249.6|27242.6|27259.6|27252.6|27264.6|27257.6|27249.6|27242.6|225
1658243400000|2022-07-19 15:10:00|27257.1|27250.1|27264.6|27257.6|27264.6|27257.6|27249.6|27242.6|159
1658243700000|2022-07-19 15:15:00|27262.1|27255.1|27239.6|27232.6|27264.6|27257.6|27239.6|27232.6|302
1658244000000|2022-07-19 15:20:00|27244.6|27237.6|27254.6|27247.6|27254.6|27247.6|27239.6|27232.6|157
1658244300000|2022-07-19 15:25:00|27259.6|27252.6|27269.6|27262.6|27284.6|27277.6|27257.1|27250.1|579
1658244600000|2022-07-19 15:30:00|27272.1|27265.1|27279.6|27272.6|27289.6|27282.6|27269.6|27262.6|373
1658244900000|2022-07-19 15:35:00|27277.1|27270.1|27274.6|27267.6|27289.6|27282.6|27269.6|27262.6|157
1658245200000|2022-07-19 15:40:00|27272.1|27265.1|27274.6|27267.6|27274.6|27267.6|27264.6|27257.6|203
1658245500000|2022-07-19 15:45:00|27272.1|27265.1|27274.6|27267.6|27279.6|27272.6|27269.6|27262.6|218
1658245800000|2022-07-19 15:50:00|27277.1|27270.1|27284.6|27277.6|27284.6|27277.6|27274.6|27267.6|112
1658246100000|2022-07-19 15:55:00|27282.1|27275.1|27299.6|27292.6|27299.6|27292.6|27279.6|27272.6|250
1658246400000|2022-07-19 16:00:00|27294.6|27287.6|27284.6|27277.6|27299.6|27292.6|27279.6|27272.6|189
1658246700000|2022-07-19 16:05:00|27282.1|27275.1|27274.6|27267.6|27284.6|27277.6|27264.6|27257.6|147
1658247000000|2022-07-19 16:10:00|27279.6|27272.6|27269.6|27262.6|27284.6|27277.6|27269.6|27262.6|129
1658247300000|2022-07-19 16:15:00|27264.6|27257.6|27279.6|27272.6|27284.6|27277.6|27264.6|27257.6|105
1658247600000|2022-07-19 16:20:00|27284.6|27277.6|27294.6|27287.6|27294.6|27287.6|27279.6|27272.6|82
1658247900000|2022-07-19 16:25:00|27292.1|27285.1|27299.6|27292.6|27299.6|27292.6|27289.6|27282.6|65
1658248200000|2022-07-19 16:30:00|27297.1|27290.1|27309.6|27302.6|27309.6|27302.6|27294.6|27287.6|187
1658248500000|2022-07-19 16:35:00|27307.1|27300.1|27304.6|27297.6|27309.6|27302.6|27299.6|27292.6|137
1658248800000|2022-07-19 16:40:00|27307.1|27300.1|27309.6|27302.6|27309.6|27302.6|27304.6|27297.6|22
1658249100000|2022-07-19 16:45:00|27307.1|27300.1|27309.6|27302.6|27317.1|27310.1|27307.1|27300.1|92
1658249400000|2022-07-19 16:50:00|27304.6|27297.6|27304.6|27297.6|27314.6|27307.6|27299.6|27292.6|116
1658249700000|2022-07-19 16:55:00|27302.1|27295.1|27312.1|27305.1|27314.6|27307.6|27299.6|27292.6|88
1658250000000|2022-07-19 17:00:00|27309.6|27302.6|27312.1|27305.1|27319.6|27312.6|27309.6|27302.6|231
1658250300000|2022-07-19 17:05:00|27309.6|27302.6|27299.6|27292.6|27312.1|27305.1|27299.6|27292.6|127
1658250600000|2022-07-19 17:10:00|27304.6|27297.6|27309.6|27302.6|27314.6|27307.6|27304.6|27297.6|134
1658250900000|2022-07-19 17:15:00|27312.1|27305.1|27304.6|27297.6|27312.1|27305.1|27299.6|27292.6|111
1658251200000|2022-07-19 17:20:00|27302.1|27295.1|27309.6|27302.6|27309.6|27302.6|27299.6|27292.6|138
1658251500000|2022-07-19 17:25:00|27314.6|27307.6|27317.1|27310.1|27319.6|27312.6|27309.6|27302.6|122
1658251800000|2022-07-19 17:30:00|27319.6|27312.6|27332.1|27325.1|27334.6|27327.6|27317.1|27310.1|212
1658252100000|2022-07-19 17:35:00|27334.6|27327.6|27339.6|27332.6|27339.6|27332.6|27324.6|27317.6|207
1658252400000|2022-07-19 17:40:00|27344.6|27337.6|27352.1|27345.1|27354.6|27347.6|27339.6|27332.6|335
1658252700000|2022-07-19 17:45:00|27354.6|27347.6|27354.6|27347.6|27354.6|27347.6|27344.6|27337.6|117
1658253000000|2022-07-19 17:50:00|27359.6|27352.6|27357.1|27350.1|27359.6|27352.6|27354.6|27347.6|104
1658253300000|2022-07-19 17:55:00|27359.6|27352.6|27364.6|27357.6|27364.6|27357.6|27354.6|27347.6|205
1658253600000|2022-07-19 18:00:00|27369.6|27362.6|27384.6|27377.6|27384.6|27377.6|27369.6|27362.6|201
1658253900000|2022-07-19 18:05:00|27382.1|27375.1|27394.6|27387.6|27397.1|27390.1|27379.6|27372.6|304
1658254200000|2022-07-19 18:10:00|27392.1|27385.1|27369.6|27362.6|27394.6|27387.6|27369.6|27362.6|369
1658254500000|2022-07-19 18:15:00|27367.1|27360.1|27379.6|27372.6|27384.6|27377.6|27364.6|27357.6|124
1658254800000|2022-07-19 18:20:00|27382.1|27375.1|27379.6|27372.6|27384.6|27377.6|27369.6|27362.6|54
1658255100000|2022-07-19 18:25:00|27377.1|27370.1|27349.6|27342.6|27377.1|27370.1|27349.6|27342.6|159
1658255400000|2022-07-19 18:30:00|27354.6|27347.6|27359.6|27352.6|27369.6|27362.6|27352.1|27345.1|122
1658255700000|2022-07-19 18:35:00|27362.1|27355.1|27359.6|27352.6|27369.6|27362.6|27357.1|27350.1|109
1658256000000|2022-07-19 18:40:00|27354.6|27347.6|27374.6|27367.6|27377.1|27370.1|27352.1|27345.1|110
1658256300000|2022-07-19 18:45:00|27372.1|27365.1|27359.6|27352.6|27374.6|27367.6|27349.6|27342.6|125
1658256600000|2022-07-19 18:50:00|27354.6|27347.6|27369.6|27362.6|27374.6|27367.6|27354.6|27347.6|78
1658256900000|2022-07-19 18:55:00|27364.6|27357.6|27374.6|27367.6|27374.6|27367.6|27359.6|27352.6|51
1658257200000|2022-07-19 19:00:00|27372.1|27365.1|27369.6|27362.6|27374.6|27367.6|27359.6|27352.6|113
1658257500000|2022-07-19 19:05:00|27367.1|27360.1|27389.6|27382.6|27389.6|27382.6|27364.6|27357.6|148
1658257800000|2022-07-19 19:10:00|27387.1|27380.1|27374.6|27367.6|27389.6|27382.6|27364.6|27357.6|182
1658258100000|2022-07-19 19:15:00|27379.6|27372.6|27379.6|27372.6|27382.1|27375.1|27367.1|27360.1|103
1658258400000|2022-07-19 19:20:00|27377.1|27370.1|27374.6|27367.6|27379.6|27372.6|27364.6|27357.6|102
1658258700000|2022-07-19 19:25:00|27369.6|27362.6|27379.6|27372.6|27389.6|27382.6|27369.6|27362.6|120
1658259000000|2022-07-19 19:30:00|27377.1|27370.1|27369.6|27362.6|27384.6|27377.6|27369.6|27362.6|99
1658259300000|2022-07-19 19:35:00|27374.6|27367.6|27384.6|27377.6|27387.1|27380.1|27372.1|27365.1|177
1658259600000|2022-07-19 19:40:00|27387.1|27380.1|27399.6|27392.6|27404.6|27397.6|27379.6|27372.6|198
1658259900000|2022-07-19 19:45:00|27397.1|27390.1|27389.6|27382.6|27404.6|27397.6|27389.6|27382.6|222
1658260200000|2022-07-19 19:50:00|27394.6|27387.6|27394.6|27387.6|27404.6|27397.6|27384.6|27377.6|342
1658260500000|2022-07-19 19:55:00|27397.1|27390.1|27384.6|27377.6|27399.6|27392.6|27369.6|27362.6|536
1658260800000|2022-07-19 20:00:00|27382.1|27375.1|27389.6|27382.6|27399.6|27392.6|27372.1|27365.1|179
1658261100000|2022-07-19 20:05:00|27387.1|27380.1|27407.1|27400.1|27409.6|27402.6|27384.6|27377.6|157
1658261400000|2022-07-19 20:10:00|27404.6|27397.6|27402.1|27395.1|27414.6|27407.6|27399.6|27392.6|289
1658261700000|2022-07-19 20:15:00|27404.6|27397.6|27409.6|27402.6|27414.6|27407.6|27399.6|27392.6|22
1658262000000|2022-07-19 20:20:00|27412.1|27405.1|27414.6|27407.6|27414.6|27407.6|27407.1|27400.1|35
1658262300000|2022-07-19 20:25:00|27412.1|27405.1|27409.6|27402.6|27414.6|27407.6|27409.6|27402.6|9
1658262600000|2022-07-19 20:30:00|27412.1|27405.1|27409.6|27402.6|27412.1|27405.1|27407.1|27400.1|9
1658262900000|2022-07-19 20:35:00|27407.1|27400.1|27409.6|27402.6|27409.6|27402.6|27407.1|27400.1|0
1658263200000|2022-07-19 20:40:00|27412.1|27405.1|27404.6|27397.6|27412.1|27405.1|27404.6|27397.6|12
1658263500000|2022-07-19 20:45:00|27407.1|27400.1|27389.6|27382.6|27407.1|27400.1|27384.6|27377.6|44
1658263800000|2022-07-19 20:50:00|27387.1|27380.1|27397.1|27390.1|27399.6|27392.6|27384.6|27377.6|28
1658264100000|2022-07-19 20:55:00|27402.1|27395.1|27396.1|27381.1|27403.6|27395.1|27392.1|27381.1|33
1658264400000|2022-07-19 21:00:00|27393.6|27378.6|27388.6|27373.6|27396.1|27381.1|27381.1|27366.1|5
1658264700000|2022-07-19 21:05:00|27386.1|27371.1|27391.1|27376.1|27391.1|27376.1|27386.1|27371.1|3
1658265000000|2022-07-19 21:10:00|27388.6|27373.6|27388.6|27373.6|27388.6|27373.6|27388.6|27373.6|0
1658265300000|2022-07-19 21:15:00|27396.3|27366.3|27399.7|27369.7|27400.5|27370.5|27396.2|27366.2|7685
1658265600000|2022-07-19 21:20:00|27400.3|27370.3|27400.8|27370.8|27402.2|27372.2|27400.3|27370.3|0
1658265900000|2022-07-19 21:25:00|27401.1|27371.1|27403.6|27373.6|27403.9|27373.9|27401.1|27371.1|0
1658266200000|2022-07-19 21:30:00|27403.9|27373.9|27401.6|27371.6|27404.1|27374.1|27400|27370|0
1658266500000|2022-07-19 21:35:00|27401|27371|27402.8|27372.8|27403.4|27373.4|27400.6|27370.6|0
1658266800000|2022-07-19 21:40:00|27402.7|27372.7|27402.4|27372.4|27402.8|27372.8|27401.5|27371.5|0
1658267100000|2022-07-19 21:45:00|27402.6|27372.6|27402.4|27372.4|27402.6|27372.6|27401|27371|0
1658267400000|2022-07-19 21:50:00|27402.6|27372.6|27403.4|27373.4|27403.4|27373.4|27402.2|27372.2|0
1658267700000|2022-07-19 21:55:00|27403.1|27373.1|27403.5|27373.5|27403.5|27373.5|27401.8|27371.8|0
1658268000000|2022-07-19 22:00:00|27401.7|27371.7|27391.1|27376.1|27408.6|27393.6|27391.1|27371.5|10
1658268300000|2022-07-19 22:05:00|27393.6|27378.6|27398.6|27383.6|27398.6|27383.6|27391.1|27376.1|0
1658268600000|2022-07-19 22:10:00|27401.1|27386.1|27391.1|27376.1|27401.1|27386.1|27391.1|27376.1|1
1658269200000|2022-07-19 22:20:00|27388.6|27373.6|27383.6|27368.6|27388.6|27373.6|27383.6|27368.6|1
1658269500000|2022-07-19 22:25:00|27381.1|27366.1|27381.1|27366.1|27381.1|27366.1|27381.1|27366.1|2
1658269800000|2022-07-19 22:30:00|27378.6|27363.6|27376.1|27361.1|27381.1|27366.1|27376.1|27361.1|1
1658270100000|2022-07-19 22:35:00|27373.6|27358.6|27376.1|27361.1|27381.1|27366.1|27373.6|27358.6|2
1658270400000|2022-07-19 22:40:00|27378.6|27363.6|27376.1|27361.1|27378.6|27363.6|27373.6|27358.6|31
1658270700000|2022-07-19 22:45:00|27373.6|27358.6|27373.6|27358.6|27373.6|27358.6|27373.6|27358.6|1
1658271000000|2022-07-19 22:50:00|27378.6|27363.6|27378.6|27363.6|27378.6|27363.6|27378.6|27363.6|6
1658271300000|2022-07-19 22:55:00|27383.6|27368.6|27383.6|27368.6|27383.6|27368.6|27383.6|27368.6|15
1658271600000|2022-07-19 23:00:00|27386.1|27371.1|27383.6|27368.6|27388.6|27373.6|27383.6|27368.6|11
1658271900000|2022-07-19 23:05:00|27388.6|27373.6|27393.6|27378.6|27393.6|27378.6|27383.6|27368.6|7
1658272200000|2022-07-19 23:10:00|27391.1|27376.1|27393.6|27378.6|27396.1|27381.1|27391.1|27376.1|0
1658272500000|2022-07-19 23:15:00|27391.1|27376.1|27406.1|27391.1|27408.6|27393.6|27388.6|27373.6|103
1658272800000|2022-07-19 23:20:00|27408.6|27393.6|27401.1|27386.1|27411.1|27396.1|27398.6|27383.6|26
1658273100000|2022-07-19 23:25:00|27398.6|27383.6|27401.1|27386.1|27408.6|27393.6|27398.6|27383.6|28
1658273400000|2022-07-19 23:30:00|27411.1|27396.1|27409.6|27402.6|27419.6|27412.6|27404.6|27396.1|22446
1658273700000|2022-07-19 23:35:00|27407.1|27400.1|27414.6|27407.6|27419.6|27412.6|27397.1|27390.1|171
1658274000000|2022-07-19 23:40:00|27417.1|27410.1|27414.6|27407.6|27419.6|27412.6|27409.6|27402.6|224
1658274300000|2022-07-19 23:45:00|27412.1|27405.1|27444.6|27437.6|27444.6|27437.6|27394.6|27387.6|819
1658274600000|2022-07-19 23:50:00|27442.1|27435.1|27447.1|27440.1|27459.6|27452.6|27434.6|27427.6|369
1658274900000|2022-07-19 23:55:00|27449.6|27442.6|27409.6|27402.6|27459.6|27452.6|27402.1|27395.1|418
1658275200000|2022-07-20 00:00:00|27404.6|27397.6|27384.6|27377.6|27414.6|27407.6|27374.6|27367.6|1920
1658275500000|2022-07-20 00:05:00|27379.6|27372.6|27389.6|27382.6|27399.6|27392.6|27369.6|27362.6|701
1658275800000|2022-07-20 00:10:00|27387.1|27380.1|27429.6|27422.6|27434.6|27427.6|27377.1|27370.1|997
1658276100000|2022-07-20 00:15:00|27434.6|27427.6|27484.6|27477.6|27484.6|27477.6|27429.6|27422.6|1353
1658276400000|2022-07-20 00:20:00|27479.6|27472.6|27484.6|27477.6|27487.1|27480.1|27464.6|27457.6|444
1658276700000|2022-07-20 00:25:00|27489.6|27482.6|27519.6|27512.6|27539.6|27532.6|27484.6|27477.6|1342
1658277000000|2022-07-20 00:30:00|27524.6|27517.6|27514.6|27507.6|27542.1|27535.1|27509.6|27502.6|734
1658277300000|2022-07-20 00:35:00|27517.1|27510.1|27499.6|27492.6|27534.6|27527.6|27494.6|27487.6|468
1658277600000|2022-07-20 00:40:00|27494.6|27487.6|27484.6|27477.6|27514.6|27507.6|27484.6|27477.6|620
1658277900000|2022-07-20 00:45:00|27487.1|27480.1|27514.6|27507.6|27514.6|27507.6|27484.6|27477.6|417
1658278200000|2022-07-20 00:50:00|27517.1|27510.1|27519.6|27512.6|27524.6|27517.6|27494.6|27487.6|661
1658278500000|2022-07-20 00:55:00|27522.1|27515.1|27534.6|27527.6|27544.6|27537.6|27519.6|27512.6|587
1658278800000|2022-07-20 01:00:00|27532.1|27525.1|27519.6|27512.6|27539.6|27532.6|27509.6|27502.6|651
1658279100000|2022-07-20 01:05:00|27514.6|27507.6|27534.6|27527.6|27539.6|27532.6|27514.6|27507.6|470
1658279400000|2022-07-20 01:10:00|27539.6|27532.6|27539.6|27532.6|27554.6|27547.6|27532.1|27525.1|492
1658279700000|2022-07-20 01:15:00|27542.1|27535.1|27524.6|27517.6|27564.6|27557.6|27519.6|27512.6|575
1658280000000|2022-07-20 01:20:00|27527.1|27520.1|27517|27510|27539.6|27532.6|27507|27500|423
1658280300000|2022-07-20 01:25:00|27514.5|27507.5|27534.5|27527.5|27544.5|27537.5|27514.5|27507.5|520
1658280600000|2022-07-20 01:30:00|27539.5|27532.5|27549.5|27542.5|27554.5|27547.5|27529.5|27522.5|346
1658280900000|2022-07-20 01:35:00|27547|27540|27554.5|27547.5|27569.5|27562.5|27539.5|27532.5|444
1658281200000|2022-07-20 01:40:00|27557|27550|27579.5|27572.5|27579.5|27572.5|27552|27545|397
1658281500000|2022-07-20 01:45:00|27577|27570|27569.5|27562.5|27584.5|27577.5|27569.5|27562.5|358
1658281800000|2022-07-20 01:50:00|27572|27565|27589.5|27582.5|27589.5|27582.5|27569.5|27562.5|336
1658282100000|2022-07-20 01:55:00|27587|27580|27589.5|27582.5|27599.5|27592.5|27584.5|27577.5|331
1658282400000|2022-07-20 02:00:00|27587|27580|27599.5|27592.5|27604.5|27597.5|27584.5|27577.5|409
1658282700000|2022-07-20 02:05:00|27602|27595|27594.5|27587.5|27604.5|27597.5|27584.5|27577.5|301
1658283000000|2022-07-20 02:10:00|27597|27590|27594.5|27587.5|27604.5|27597.5|27589.5|27582.5|234
1658283300000|2022-07-20 02:15:00|27597|27590|27594.5|27587.5|27604.5|27597.5|27589.5|27582.5|182
1658283600000|2022-07-20 02:20:00|27599.5|27592.5|27599.5|27592.5|27604.5|27597.5|27594.5|27587.5|130
1658283900000|2022-07-20 02:25:00|27602|27595|27604.5|27597.5|27609.5|27602.5|27599.5|27592.5|303
1658284200000|2022-07-20 02:30:00|27609.5|27602.5|27642|27635|27644.5|27637.5|27604.5|27597.5|437
1658284500000|2022-07-20 02:35:00|27639.5|27632.5|27654.5|27647.5|27669.5|27662.5|27639.5|27632.5|437
1658284800000|2022-07-20 02:40:00|27649.5|27642.5|27659.5|27652.5|27664.5|27657.5|27649.5|27642.5|245
1658285100000|2022-07-20 02:45:00|27662|27655|27649.5|27642.5|27664.5|27657.5|27649.5|27642.5|230
1658285400000|2022-07-20 02:50:00|27652|27645|27639.5|27632.5|27654.5|27647.5|27634.5|27627.5|199
1658285700000|2022-07-20 02:55:00|27642|27635|27639.5|27632.5|27644.5|27637.5|27634.5|27627.5|153
1658286000000|2022-07-20 03:00:00|27637|27630|27649.5|27642.5|27649.5|27642.5|27634.5|27627.5|118
1658286300000|2022-07-20 03:05:00|27647|27640|27619.5|27612.5|27649.5|27642.5|27604.5|27597.5|268
1658286600000|2022-07-20 03:10:00|27622|27615|27629.5|27622.5|27639.5|27632.5|27619.5|27612.5|148
1658286900000|2022-07-20 03:15:00|27624.5|27617.5|27639.5|27632.5|27644.5|27637.5|27624.5|27617.5|55
1658287200000|2022-07-20 03:20:00|27637|27630|27634.5|27627.5|27639.5|27632.5|27634.5|27627.5|48
1658287500000|2022-07-20 03:25:00|27637|27630|27619.5|27612.5|27637|27630|27619.5|27612.5|236
1658287800000|2022-07-20 03:30:00|27622|27615|27619.5|27612.5|27632|27625|27604.5|27597.5|419
1658288100000|2022-07-20 03:35:00|27624.5|27617.5|27629.5|27622.5|27639.5|27632.5|27624.5|27617.5|246
1658288400000|2022-07-20 03:40:00|27627|27620|27609.5|27602.5|27634.5|27627.5|27609.5|27602.5|325
1658288700000|2022-07-20 03:45:00|27612|27605|27609.5|27602.5|27614.5|27607.5|27609.5|27602.5|122
1658289000000|2022-07-20 03:50:00|27612|27605|27602|27595|27619.5|27612.5|27599.5|27592.5|222
1658289300000|2022-07-20 03:55:00|27599.5|27592.5|27617|27610|27617|27610|27599.5|27592.5|160
1658289600000|2022-07-20 04:00:00|27619.5|27612.5|27629.5|27622.5|27629.5|27622.5|27614.5|27607.5|217
1658289900000|2022-07-20 04:05:00|27632|27625|27634.5|27627.5|27634.5|27627.5|27624.5|27617.5|94
1658290200000|2022-07-20 04:10:00|27639.5|27632.5|27634.5|27627.5|27639.5|27632.5|27634.5|27627.5|203
1658290500000|2022-07-20 04:15:00|27637|27630|27619.5|27612.5|27637|27630|27619.5|27612.5|339
1658290800000|2022-07-20 04:20:00|27617|27610|27609.5|27602.5|27634.5|27627.5|27609.5|27602.5|389
1658291100000|2022-07-20 04:25:00|27612|27605|27599.5|27592.5|27619.5|27612.5|27589.5|27582.5|366
1658291400000|2022-07-20 04:30:00|27597|27590|27609.5|27602.5|27619.5|27612.5|27594.5|27587.5|225
1658291700000|2022-07-20 04:35:00|27604.5|27597.5|27599.5|27592.5|27609.5|27602.5|27599.5|27592.5|334
1658292000000|2022-07-20 04:40:00|27602|27595|27614.5|27607.5|27614.5|27607.5|27599.5|27592.5|283
1658292300000|2022-07-20 04:45:00|27619.5|27612.5|27624.5|27617.5|27629.5|27622.5|27619.5|27612.5|145
1658292600000|2022-07-20 04:50:00|27627|27620|27644.5|27637.5|27644.5|27637.5|27624.5|27617.5|206
1658292900000|2022-07-20 04:55:00|27642|27635|27644.5|27637.5|27649.5|27642.5|27642|27635|205
1658293200000|2022-07-20 05:00:00|27639.5|27632.5|27634.5|27627.5|27654.5|27647.5|27624.5|27617.5|988
1658293500000|2022-07-20 05:05:00|27632|27625|27649.5|27642.5|27659.5|27652.5|27624.5|27617.5|508
1658293800000|2022-07-20 05:10:00|27644.5|27637.5|27649.5|27642.5|27654.5|27647.5|27639.5|27632.5|434
1658294100000|2022-07-20 05:15:00|27647|27640|27649.5|27642.5|27649.5|27642.5|27639.5|27632.5|397
1658294400000|2022-07-20 05:20:00|27644.5|27637.5|27649.5|27642.5|27654.5|27647.5|27639.5|27632.5|679
1658294700000|2022-07-20 05:25:00|27644.5|27637.5|27649.5|27642.5|27654.5|27647.5|27644.5|27637.5|434
1658295000000|2022-07-20 05:30:00|27652|27645|27629.5|27622.5|27652|27645|27624.5|27617.5|514
1658295300000|2022-07-20 05:35:00|27632|27625|27639.5|27632.5|27649.5|27642.5|27632|27625|533
1658295600000|2022-07-20 05:40:00|27644.5|27637.5|27659.5|27652.5|27664.5|27657.5|27639.5|27632.5|486
1658295900000|2022-07-20 05:45:00|27664.5|27657.5|27664.5|27657.5|27669.5|27662.5|27659.5|27652.5|525
1658296200000|2022-07-20 05:50:00|27662|27655|27669.5|27662.5|27674.5|27667.5|27659.5|27652.5|504
1658296500000|2022-07-20 05:55:00|27674.5|27667.5|27669.5|27662.5|27684.5|27677.5|27664.5|27657.5|1335
1658296800000|2022-07-20 06:00:00|27672|27665|27684.5|27677.5|27689.5|27682.5|27659.5|27652.5|2304
1658297100000|2022-07-20 06:05:00|27682|27675|27699.5|27692.5|27714.5|27707.5|27679.5|27672.5|1348
1658297400000|2022-07-20 06:10:00|27694.5|27687.5|27699.5|27692.5|27714.5|27707.5|27694.5|27687.5|577
1658297700000|2022-07-20 06:15:00|27697|27690|27699.5|27692.5|27714.5|27707.5|27694.5|27687.5|393
1658298000000|2022-07-20 06:20:00|27702|27695|27684.5|27677.5|27704.5|27697.5|27674.5|27667.5|521
1658298300000|2022-07-20 06:25:00|27682|27675|27689.5|27682.5|27694.5|27687.5|27679.5|27672.5|157
1658298600000|2022-07-20 06:30:00|27692|27685|27689.5|27682.5|27699.5|27692.5|27689.5|27682.5|32
1658298900000|2022-07-20 06:35:00|27692|27685|27697|27690|27697|27690|27682|27675|38
1658299200000|2022-07-20 06:40:00|27699.5|27692.5|27692|27685|27699.5|27692.5|27684.5|27677.5|34
1658299500000|2022-07-20 06:45:00|27694.5|27687.5|27697|27690|27704.5|27697.5|27689.5|27682.5|40
1658299800000|2022-07-20 06:50:00|27694.5|27687.5|27694.5|27687.5|27697|27690|27689.5|27682.5|23
1658300100000|2022-07-20 06:55:00|27692|27685|27679.5|27672.5|27694.5|27687.5|27679.5|27672.5|100
1658300400000|2022-07-20 07:00:00|27674.5|27667.5|27694.5|27687.5|27699.5|27692.5|27667|27660|136
1658300700000|2022-07-20 07:05:00|27692|27685|27722|27715|27732|27725|27689.5|27682.5|299
1658301000000|2022-07-20 07:10:00|27719.5|27712.5|27727|27720|27737|27730|27714.5|27707.5|391
1658301300000|2022-07-20 07:15:00|27724.5|27717.5|27744.5|27737.5|27749.5|27742.5|27709.5|27702.5|499
1658301600000|2022-07-20 07:20:00|27747|27740|27734.5|27727.5|27759.5|27752.5|27734.5|27727.5|176
1658301900000|2022-07-20 07:25:00|27737|27730|27699.5|27692.5|27739.5|27732.5|27699.5|27692.5|496
1658302200000|2022-07-20 07:30:00|27702|27695|27679.5|27672.5|27729.5|27722.5|27674.5|27667.5|334
1658302500000|2022-07-20 07:35:00|27677|27670|27657|27650|27682|27675|27649.5|27642.5|245
1658302800000|2022-07-20 07:40:00|27654.5|27647.5|27629.5|27622.5|27657|27650|27624.5|27617.5|234
1658303100000|2022-07-20 07:45:00|27634.5|27627.5|27632|27625|27647|27640|27624.5|27617.5|163
1658303400000|2022-07-20 07:50:00|27629.5|27622.5|27659.5|27652.5|27662|27655|27629.5|27622.5|123
1658303700000|2022-07-20 07:55:00|27657|27650|27634.5|27627.5|27669.5|27662.5|27634.5|27627.5|118
1658304000000|2022-07-20 08:00:00|27632|27625|27659.5|27652.5|27659.5|27652.5|27624.5|27617.5|197
1658304300000|2022-07-20 08:05:00|27657|27650|27659.5|27652.5|27659.5|27652.5|27644.5|27637.5|107
1658304600000|2022-07-20 08:10:00|27662|27655|27649.5|27642.5|27672|27665|27649.5|27642.5|249
1658304900000|2022-07-20 08:15:00|27652|27645|27634.5|27627.5|27659.5|27652.5|27634.5|27627.5|74
1658305200000|2022-07-20 08:20:00|27637|27630|27609.5|27602.5|27637|27630|27609.5|27602.5|131
1658305500000|2022-07-20 08:25:00|27604.5|27597.5|27619.5|27612.5|27619.5|27612.5|27602|27595|171
1658305800000|2022-07-20 08:30:00|27614.5|27607.5|27619.5|27612.5|27629.5|27622.5|27609.5|27602.5|84
1658306100000|2022-07-20 08:35:00|27624.5|27617.5|27624.5|27617.5|27629.5|27622.5|27609.5|27602.5|140
1658306400000|2022-07-20 08:40:00|27622|27615|27637|27630|27644.5|27637.5|27622|27615|58
1658306700000|2022-07-20 08:45:00|27634.5|27627.5|27619.5|27612.5|27637|27630|27609.5|27602.5|94
1658307000000|2022-07-20 08:50:00|27617|27610|27607|27600|27617|27610|27604.5|27597.5|75
1658307300000|2022-07-20 08:55:00|27609.5|27602.5|27599.5|27592.5|27612|27605|27594.5|27587.5|228
1658307600000|2022-07-20 09:00:00|27597|27590|27629.5|27622.5|27629.5|27622.5|27597|27590|134
1658307900000|2022-07-20 09:05:00|27632|27625|27629.5|27622.5|27639.5|27632.5|27624.5|27617.5|31
1658308200000|2022-07-20 09:10:00|27627|27620|27634.5|27627.5|27639.5|27632.5|27627|27620|120
1658308500000|2022-07-20 09:15:00|27639.5|27632.5|27637|27630|27639.5|27632.5|27629.5|27622.5|46
1658308800000|2022-07-20 09:20:00|27634.5|27627.5|27632|27625|27644.5|27637.5|27614.5|27607.5|74
1658309100000|2022-07-20 09:25:00|27634.5|27627.5|27624.5|27617.5|27637|27630|27619.5|27612.5|55
1658309400000|2022-07-20 09:30:00|27619.5|27612.5|27624.5|27617.5|27629.5|27622.5|27617|27610|51
1658309700000|2022-07-20 09:35:00|27627|27620|27647|27640|27647|27640|27624.5|27617.5|46
1658310000000|2022-07-20 09:40:00|27644.5|27637.5|27639.5|27632.5|27649.5|27642.5|27639.5|27632.5|66
1658310300000|2022-07-20 09:45:00|27642|27635|27634.5|27627.5|27642|27635|27627|27620|55
1658310600000|2022-07-20 09:50:00|27639.5|27632.5|27649.5|27642.5|27649.5|27642.5|27634.5|27627.5|38
1658310900000|2022-07-20 09:55:00|27647|27640|27632|27625|27649.5|27642.5|27629.5|27622.5|37
1658311200000|2022-07-20 10:00:00|27629.5|27622.5|27629.5|27622.5|27644.5|27637.5|27619.5|27612.5|103
1658311500000|2022-07-20 10:05:00|27632|27625|27629.5|27622.5|27644.5|27637.5|27629.5|27622.5|52
1658311800000|2022-07-20 10:10:00|27634.5|27627.5|27637|27630|27639.5|27632.5|27629.5|27622.5|26
1658312100000|2022-07-20 10:15:00|27639.5|27632.5|27654.5|27647.5|27654.5|27647.5|27634.5|27627.5|39
1658312400000|2022-07-20 10:20:00|27659.5|27652.5|27649.5|27642.5|27659.5|27652.5|27644.5|27637.5|38
1658312700000|2022-07-20 10:25:00|27652|27645|27639.5|27632.5|27654.5|27647.5|27639.5|27632.5|15
1658313000000|2022-07-20 10:30:00|27642|27635|27579.5|27572.5|27642|27635|27579.5|27572.5|379
1658313300000|2022-07-20 10:35:00|27577|27570|27554.5|27547.5|27594.5|27587.5|27552|27545|360
1658313600000|2022-07-20 10:40:00|27552|27545|27554.5|27547.5|27577|27570|27539.5|27532.5|253
1658313900000|2022-07-20 10:45:00|27552|27545|27549.5|27542.5|27554.5|27547.5|27529.5|27522.5|345
1658314200000|2022-07-20 10:50:00|27554.5|27547.5|27564.5|27557.5|27569.5|27562.5|27544.5|27537.5|166
1658314500000|2022-07-20 10:55:00|27569.5|27562.5|27579.5|27572.5|27587|27580|27559.5|27552.5|58
1658314800000|2022-07-20 11:00:00|27582|27575|27579.5|27572.5|27589.5|27582.5|27579.5|27572.5|75
1658315100000|2022-07-20 11:05:00|27582|27575|27579.5|27572.5|27597|27590|27579.5|27572.5|38
1658315400000|2022-07-20 11:10:00|27582|27575|27569.5|27562.5|27584.5|27577.5|27569.5|27562.5|94
1658315700000|2022-07-20 11:15:00|27564.5|27557.5|27559.5|27552.5|27569.5|27562.5|27549.5|27542.5|45
1658316000000|2022-07-20 11:20:00|27562|27555|27569.5|27562.5|27572|27565|27559.5|27552.5|57
1658316300000|2022-07-20 11:25:00|27574.5|27567.5|27569.5|27562.5|27574.5|27567.5|27559.5|27552.5|86
1658316600000|2022-07-20 11:30:00|27564.5|27557.5|27579.5|27572.5|27579.5|27572.5|27559.5|27552.5|76
1658316900000|2022-07-20 11:35:00|27574.5|27567.5|27574.5|27567.5|27574.5|27567.5|27559.5|27552.5|39
1658317200000|2022-07-20 11:40:00|27572|27565|27554.5|27547.5|27574.5|27567.5|27549.5|27542.5|81
1658317500000|2022-07-20 11:45:00|27549.5|27542.5|27559.5|27552.5|27569.5|27562.5|27547|27540|112
1658317800000|2022-07-20 11:50:00|27562|27555|27559.5|27552.5|27564.5|27557.5|27552|27545|19
1658318100000|2022-07-20 11:55:00|27562|27555|27559.5|27552.5|27564.5|27557.5|27554.5|27547.5|28
1658318400000|2022-07-20 12:00:00|27557|27550|27559.5|27552.5|27569.5|27562.5|27549.5|27542.5|101
1658318700000|2022-07-20 12:05:00|27562|27555|27599.5|27592.5|27599.5|27592.5|27559.5|27552.5|165
1658319000000|2022-07-20 12:10:00|27597|27590|27584.5|27577.5|27599.5|27592.5|27579.5|27572.5|61
1658319300000|2022-07-20 12:15:00|27589.5|27582.5|27574.5|27567.5|27589.5|27582.5|27569.5|27562.5|39
1658319600000|2022-07-20 12:20:00|27577|27570|27504.5|27497.5|27579.5|27572.5|27484.5|27477.5|653
1658319900000|2022-07-20 12:25:00|27507|27500|27524.5|27517.5|27534.5|27527.5|27489.5|27482.5|226
1658320200000|2022-07-20 12:30:00|27519.5|27512.5|27532|27525|27539.5|27532.5|27514.5|27507.5|92
1658320500000|2022-07-20 12:35:00|27534.5|27527.5|27514.5|27507.5|27534.5|27527.5|27504.5|27497.5|161
1658320800000|2022-07-20 12:40:00|27519.5|27512.5|27529.5|27522.5|27534.5|27527.5|27504.5|27497.5|56
1658321100000|2022-07-20 12:45:00|27527|27520|27544.5|27537.5|27557|27550|27522|27515|120
1658321400000|2022-07-20 12:50:00|27554.5|27547.5|27564.5|27557.5|27594.5|27587.5|27544.5|27537.5|550
1658321700000|2022-07-20 12:55:00|27567|27560|27559.5|27552.5|27577|27570|27559.5|27552.5|75
1658322000000|2022-07-20 13:00:00|27562|27555|27564.5|27557.5|27569.5|27562.5|27552|27545|146
1658322300000|2022-07-20 13:05:00|27562|27555|27559.5|27552.5|27569.5|27562.5|27557|27550|60
1658322600000|2022-07-20 13:10:00|27564.5|27557.5|27549.5|27542.5|27564.5|27557.5|27549.5|27542.5|77
1658322900000|2022-07-20 13:15:00|27547|27540|27564.5|27557.5|27564.5|27557.5|27547|27540|75
1658323200000|2022-07-20 13:20:00|27567|27560|27569.5|27562.5|27577|27570|27567|27560|61
1658323500000|2022-07-20 13:25:00|27574.5|27567.5|27579.5|27572.5|27584.5|27577.5|27569.5|27562.5|63
1658323800000|2022-07-20 13:30:00|27582|27575|27584.5|27577.5|27589.5|27582.5|27539.5|27532.5|303
1658324100000|2022-07-20 13:35:00|27589.5|27582.5|27582|27575|27609.5|27602.5|27574.5|27567.5|168
1658324400000|2022-07-20 13:40:00|27584.5|27577.5|27584.5|27577.5|27599.5|27592.5|27569.5|27562.5|100
1658324700000|2022-07-20 13:45:00|27589.5|27582.5|27574.5|27567.5|27594.5|27587.5|27564.5|27557.5|152
1658325000000|2022-07-20 13:50:00|27572|27565|27574.5|27567.5|27597|27590|27569.5|27562.5|185
1658325300000|2022-07-20 13:55:00|27572|27565|27549.5|27542.5|27579.5|27572.5|27544.5|27537.5|189
1658325600000|2022-07-20 14:00:00|27544.5|27537.5|27559.5|27552.5|27564.5|27557.5|27534.5|27527.5|232
1658325900000|2022-07-20 14:05:00|27557|27550|27569.5|27562.5|27569.5|27562.5|27524.5|27517.5|111
1658326200000|2022-07-20 14:10:00|27572|27565|27584.5|27577.5|27584.5|27577.5|27564.5|27557.5|144
1658326500000|2022-07-20 14:15:00|27582|27575|27559.5|27552.5|27584.5|27577.5|27549.5|27542.5|185
1658326800000|2022-07-20 14:20:00|27554.5|27547.5|27587|27580|27589.5|27582.5|27554.5|27547.5|119
1658327100000|2022-07-20 14:25:00|27589.5|27582.5|27624.5|27617.5|27629.5|27622.5|27589.5|27582.5|375
1658327400000|2022-07-20 14:30:00|27629.5|27622.5|27634.5|27627.5|27642|27635|27614.5|27607.5|310
1658327700000|2022-07-20 14:35:00|27632|27625|27644.5|27637.5|27654.5|27647.5|27629.5|27622.5|178
1658328000000|2022-07-20 14:40:00|27647|27640|27644.5|27637.5|27647|27640|27624.5|27617.5|256
1658328300000|2022-07-20 14:45:00|27647|27640|27654.5|27647.5|27664.5|27657.5|27637|27630|127
1658328600000|2022-07-20 14:50:00|27652|27645|27654.5|27647.5|27664.5|27657.5|27647|27640|238
1658328900000|2022-07-20 14:55:00|27652|27645|27674.5|27667.5|27677|27670|27649.5|27642.5|610
1658329200000|2022-07-20 15:00:00|27669.5|27662.5|27639.5|27632.5|27669.5|27662.5|27629.5|27622.5|435
1658329500000|2022-07-20 15:05:00|27637|27630|27634.5|27627.5|27642|27635|27627|27620|253
1658329800000|2022-07-20 15:10:00|27637|27630|27629.5|27622.5|27639.5|27632.5|27619.5|27612.5|202
1658330100000|2022-07-20 15:15:00|27632|27625|27634.5|27627.5|27639.5|27632.5|27629.5|27622.5|264
1658330400000|2022-07-20 15:20:00|27637|27630|27614.5|27607.5|27639.5|27632.5|27609.5|27602.5|195
1658330700000|2022-07-20 15:25:00|27612|27605|27624.5|27617.5|27629.5|27622.5|27612|27605|145
1658331000000|2022-07-20 15:30:00|27622|27615|27629.5|27622.5|27632|27625|27617|27610|189
1658331300000|2022-07-20 15:35:00|27632|27625|27614.5|27607.5|27644.5|27637.5|27609.5|27602.5|104
1658331600000|2022-07-20 15:40:00|27617|27610|27619.5|27612.5|27619.5|27612.5|27609.5|27602.5|97
1658331900000|2022-07-20 15:45:00|27614.5|27607.5|27624.5|27617.5|27629.5|27622.5|27614.5|27607.5|96
1658332200000|2022-07-20 15:50:00|27627|27620|27654.5|27647.5|27654.5|27647.5|27624.5|27617.5|183
1658332500000|2022-07-20 15:55:00|27652|27645|27659.5|27652.5|27664.5|27657.5|27649.5|27642.5|314
1658332800000|2022-07-20 16:00:00|27657|27650|27669.5|27662.5|27669.5|27662.5|27654.5|27647.5|84
1658333100000|2022-07-20 16:05:00|27667|27660|27679.5|27672.5|27679.5|27672.5|27664.5|27657.5|70
1658333400000|2022-07-20 16:10:00|27677|27670|27679.5|27672.5|27684.5|27677.5|27674.5|27667.5|264
1658333700000|2022-07-20 16:15:00|27677|27670|27684.5|27677.5|27684.5|27677.5|27664.5|27657.5|225
1658334000000|2022-07-20 16:20:00|27682|27675|27679.5|27672.5|27684.5|27677.5|27669.5|27662.5|156
1658334300000|2022-07-20 16:25:00|27677|27670|27654.5|27647.5|27679.5|27672.5|27654.5|27647.5|62
1658334600000|2022-07-20 16:30:00|27657|27650|27674.5|27667.5|27674.5|27667.5|27657|27650|64
1658334900000|2022-07-20 16:35:00|27672|27665|27674.5|27667.5|27679.5|27672.5|27669.5|27662.5|57
1658335200000|2022-07-20 16:40:00|27679.5|27672.5|27614.5|27607.5|27679.5|27672.5|27604.5|27597.5|233
1658335500000|2022-07-20 16:45:00|27612|27605|27579.5|27572.5|27612|27605|27569.5|27562.5|397
1658335800000|2022-07-20 16:50:00|27577|27570|27604.5|27597.5|27614.5|27607.5|27574.5|27567.5|139
1658336100000|2022-07-20 16:55:00|27607|27600|27619.5|27612.5|27629.5|27622.5|27599.5|27592.5|73
1658336400000|2022-07-20 17:00:00|27617|27610|27569.5|27562.5|27622|27615|27562|27555|257
1658336700000|2022-07-20 17:05:00|27574.5|27567.5|27564.5|27557.5|27589.5|27582.5|27544.5|27537.5|176
1658337000000|2022-07-20 17:10:00|27562|27555|27539.5|27532.5|27562|27555|27524.5|27517.5|247
1658337300000|2022-07-20 17:15:00|27537|27530|27559.5|27552.5|27564.5|27557.5|27534.5|27527.5|179
1658337600000|2022-07-20 17:20:00|27562|27555|27557|27550|27564.5|27557.5|27544.5|27537.5|93
1658337900000|2022-07-20 17:25:00|27554.5|27547.5|27579.5|27572.5|27584.5|27577.5|27554.5|27547.5|56
1658338200000|2022-07-20 17:30:00|27582|27575|27589.5|27582.5|27604.5|27597.5|27569.5|27562.5|70
1658338500000|2022-07-20 17:35:00|27592|27585|27594.5|27587.5|27599.5|27592.5|27574.5|27567.5|58
1658338800000|2022-07-20 17:40:00|27597|27590|27587|27580|27604.5|27597.5|27584.5|27577.5|56
1658339100000|2022-07-20 17:45:00|27584.5|27577.5|27569.5|27562.5|27594.5|27587.5|27569.5|27562.5|104
1658339400000|2022-07-20 17:50:00|27574.5|27567.5|27574.5|27567.5|27584.5|27577.5|27567|27560|61
1658339700000|2022-07-20 17:55:00|27569.5|27562.5|27542|27535|27569.5|27562.5|27534.5|27527.5|149
1658340000000|2022-07-20 18:00:00|27539.5|27532.5|27569.5|27562.5|27572|27565|27539.5|27532.5|159
1658340300000|2022-07-20 18:05:00|27572|27565|27579.5|27572.5|27579.5|27572.5|27564.5|27557.5|57
1658340600000|2022-07-20 18:10:00|27574.5|27567.5|27569.5|27562.5|27579.5|27572.5|27559.5|27552.5|53
1658340900000|2022-07-20 18:15:00|27564.5|27557.5|27577|27570|27579.5|27572.5|27554.5|27547.5|22
1658341200000|2022-07-20 18:20:00|27574.5|27567.5|27599.5|27592.5|27599.5|27592.5|27574.5|27567.5|43
1658341500000|2022-07-20 18:25:00|27604.5|27597.5|27614.5|27607.5|27619.5|27612.5|27599.5|27592.5|120
1658341800000|2022-07-20 18:30:00|27609.5|27602.5|27617|27610|27619.5|27612.5|27599.5|27592.5|118
1658342100000|2022-07-20 18:35:00|27614.5|27607.5|27627|27620|27629.5|27622.5|27609.5|27602.5|53
1658342400000|2022-07-20 18:40:00|27624.5|27617.5|27624.5|27617.5|27629.5|27622.5|27614.5|27607.5|42
1658342700000|2022-07-20 18:45:00|27622|27615|27627|27620|27629.5|27622.5|27619.5|27612.5|42
1658343000000|2022-07-20 18:50:00|27629.5|27622.5|27594.5|27587.5|27629.5|27622.5|27594.5|27587.5|59
1658343300000|2022-07-20 18:55:00|27592|27585|27614.5|27607.5|27619.5|27612.5|27589.5|27582.5|158
1658343600000|2022-07-20 19:00:00|27617|27610|27639.5|27632.5|27639.5|27632.5|27609.5|27602.5|174
1658343900000|2022-07-20 19:05:00|27642|27635|27629.5|27622.5|27649.5|27642.5|27624.5|27617.5|71
1658344200000|2022-07-20 19:10:00|27632|27625|27634.5|27627.5|27644.5|27637.5|27629.5|27622.5|62
1658344500000|2022-07-20 19:15:00|27629.5|27622.5|27644.5|27637.5|27649.5|27642.5|27629.5|27622.5|122
1658344800000|2022-07-20 19:20:00|27642|27635|27632|27625|27644.5|27637.5|27624.5|27617.5|82
1658345100000|2022-07-20 19:25:00|27629.5|27622.5|27649.5|27642.5|27649.5|27642.5|27629.5|27622.5|97
1658345400000|2022-07-20 19:30:00|27644.5|27637.5|27619.5|27612.5|27649.5|27642.5|27614.5|27607.5|112
1658345700000|2022-07-20 19:35:00|27622|27615|27624.5|27617.5|27629.5|27622.5|27614.5|27607.5|117
1658346000000|2022-07-20 19:40:00|27627|27620|27634.5|27627.5|27639.5|27632.5|27617|27610|119
1658346300000|2022-07-20 19:45:00|27632|27625|27629.5|27622.5|27639.5|27632.5|27619.5|27612.5|125
1658346600000|2022-07-20 19:50:00|27634.5|27627.5|27619.5|27612.5|27642|27635|27604.5|27597.5|280
1658346900000|2022-07-20 19:55:00|27622|27615|27594.5|27587.5|27624.5|27617.5|27584.5|27577.5|576
1658347200000|2022-07-20 20:00:00|27599.5|27592.5|27622|27615|27634.5|27627.5|27594.5|27587.5|166
1658347500000|2022-07-20 20:05:00|27619.5|27612.5|27624.5|27617.5|27632|27625|27617|27610|36
1658347800000|2022-07-20 20:10:00|27622|27615|27604.5|27597.5|27627|27620|27597|27590|40
1658348100000|2022-07-20 20:15:00|27602|27595|27589.5|27582.5|27607|27600|27582|27575|29
1658348400000|2022-07-20 20:20:00|27592|27585|27589.5|27582.5|27594.5|27587.5|27589.5|27582.5|5
1658348700000|2022-07-20 20:25:00|27587|27580|27579.5|27572.5|27589.5|27582.5|27577|27570|11
1658349000000|2022-07-20 20:30:00|27582|27575|27579.5|27572.5|27584.5|27577.5|27579.5|27572.5|14
1658349300000|2022-07-20 20:35:00|27577|27570|27572|27565|27579.5|27572.5|27569.5|27562.5|8
1658349600000|2022-07-20 20:40:00|27574.5|27567.5|27579.5|27572.5|27582|27575|27572|27565|6
1658349900000|2022-07-20 20:45:00|27582|27575|27564.5|27557.5|27584.5|27577.5|27564.5|27557.5|55
1658350200000|2022-07-20 20:50:00|27567|27560|27574.5|27567.5|27574.5|27567.5|27567|27560|3
1658350500000|2022-07-20 20:55:00|27577|27570|27576|27561|27577|27570|27569.5|27558.5|14
1658350800000|2022-07-20 21:00:00|27573.5|27558.5|27586|27571|27586|27571|27563.5|27548.5|4
1658351100000|2022-07-20 21:05:00|27588.5|27573.5|27586|27571|27591|27576|27578.5|27563.5|3
1658351700000|2022-07-20 21:15:00|27594.4|27564.4|27594.6|27564.6|27594.9|27564.9|27593.7|27563.7|8467
1658352000000|2022-07-20 21:20:00|27594.2|27564.2|27594.9|27564.9|27595.3|27565.3|27594|27564|0
1658352300000|2022-07-20 21:25:00|27597.1|27567.1|27601.6|27571.6|27602.5|27572.5|27596|27566|0
1658352600000|2022-07-20 21:30:00|27602|27572|27605|27575|27605.1|27575.1|27602|27572|0
1658352900000|2022-07-20 21:35:00|27604.8|27574.8|27611|27581|27614.6|27584.6|27602.9|27572.9|0
1658353200000|2022-07-20 21:40:00|27611.9|27581.9|27613.2|27583.2|27613.5|27583.5|27606.5|27576.5|0
1658353500000|2022-07-20 21:45:00|27614.7|27584.7|27615.9|27585.9|27616.7|27586.7|27614.7|27584.7|0
1658353800000|2022-07-20 21:50:00|27616.5|27586.5|27612.3|27582.3|27617.8|27587.8|27612.3|27582.3|0
1658354100000|2022-07-20 21:55:00|27612.5|27582.5|27605.9|27575.9|27614.8|27584.8|27605.9|27575.9|0
1658354400000|2022-07-20 22:00:00|27603.6|27573.6|27576|27561|27608.5|27583.5|27568.5|27553.5|15
1658354700000|2022-07-20 22:05:00|27573.5|27558.5|27568.5|27553.5|27573.5|27558.5|27568.5|27553.5|2
1658355000000|2022-07-20 22:10:00|27573.5|27558.5|27568.5|27553.5|27573.5|27558.5|27568.5|27553.5|1
1658355300000|2022-07-20 22:15:00|27566|27551|27558.5|27543.5|27566|27551|27558.5|27543.5|22
1658355600000|2022-07-20 22:20:00|27556|27541|27556|27541|27556|27541|27551|27536|3
1658355900000|2022-07-20 22:25:00|27558.5|27543.5|27563.5|27548.5|27563.5|27548.5|27558.5|27543.5|0
1658356200000|2022-07-20 22:30:00|27561|27546|27561|27546|27561|27546|27561|27546|0
1658356500000|2022-07-20 22:35:00|27563.5|27548.5|27556|27541|27566|27551|27556|27541|4
1658357100000|2022-07-20 22:45:00|27551|27536|27548.5|27533.5|27551|27536|27543.5|27528.5|19
1658357400000|2022-07-20 22:50:00|27546|27531|27541|27526|27546|27531|27536|27521|4
1658357700000|2022-07-20 22:55:00|27538.5|27523.5|27548.5|27533.5|27548.5|27533.5|27538.5|27523.5|4
1658358000000|2022-07-20 23:00:00|27546|27531|27548.5|27533.5|27551|27536|27546|27531|1
1658358300000|2022-07-20 23:05:00|27546|27531|27553.5|27538.5|27553.5|27538.5|27546|27531|0
1658358600000|2022-07-20 23:10:00|27556|27541|27551|27536|27556|27541|27551|27536|2
1658358900000|2022-07-20 23:15:00|27548.5|27533.5|27558.5|27543.5|27558.5|27543.5|27548.5|27533.5|7
1658359200000|2022-07-20 23:20:00|27561|27546|27576|27561|27581|27566|27561|27546|7
1658359500000|2022-07-20 23:25:00|27581|27566|27581|27566|27586|27571|27581|27566|5
1658359800000|2022-07-20 23:30:00|27577|27570|27584.5|27577.5|27594.5|27587.5|27559.5|27552.5|21985
1658360100000|2022-07-20 23:35:00|27582|27575|27569.5|27562.5|27582|27575|27564.5|27557.5|105
1658360400000|2022-07-20 23:40:00|27574.5|27567.5|27574.5|27567.5|27589.5|27582.5|27564.5|27557.5|266
1658360700000|2022-07-20 23:45:00|27569.5|27562.5|27619.5|27612.5|27619.5|27612.5|27569.5|27562.5|602
1658361000000|2022-07-20 23:50:00|27617|27610|27624.5|27617.5|27629.5|27622.5|27594.5|27587.5|311
1658361300000|2022-07-20 23:55:00|27627|27620|27607|27600|27629.5|27622.5|27604.5|27597.5|205
1658361600000|2022-07-21 00:00:00|27604.5|27597.5|27669.5|27662.5|27669.5|27662.5|27584.5|27577.5|1153
1658361900000|2022-07-21 00:05:00|27667|27660|27599.5|27592.5|27674.5|27667.5|27599.5|27592.5|646
1658362200000|2022-07-21 00:10:00|27597|27590|27604.5|27597.5|27629.5|27622.5|27592|27585|563
1658362500000|2022-07-21 00:15:00|27602|27595|27589.5|27582.5|27602|27595|27564.5|27557.5|628
1658362800000|2022-07-21 00:20:00|27592|27585|27629.5|27622.5|27629.5|27622.5|27584.5|27577.5|530
1658363100000|2022-07-21 00:25:00|27632|27625|27639.5|27632.5|27654.5|27647.5|27612|27605|430
1658363400000|2022-07-21 00:30:00|27644.5|27637.5|27622|27615|27659.5|27652.5|27604.5|27597.5|463
1658363700000|2022-07-21 00:35:00|27619.5|27612.5|27644.5|27637.5|27654.5|27647.5|27609.5|27602.5|283
1658364000000|2022-07-21 00:40:00|27642|27635|27639.5|27632.5|27652|27645|27619.5|27612.5|183
1658364300000|2022-07-21 00:45:00|27642|27635|27652|27645|27669.5|27662.5|27634.5|27627.5|343
1658364600000|2022-07-21 00:50:00|27649.5|27642.5|27649.5|27642.5|27659.5|27652.5|27629.5|27622.5|197
1658364900000|2022-07-21 00:55:00|27647|27640|27659.5|27652.5|27669.5|27662.5|27644.5|27637.5|216
1658365200000|2022-07-21 01:00:00|27654.5|27647.5|27612|27605|27654.5|27647.5|27609.5|27602.5|391
1658365500000|2022-07-21 01:05:00|27609.5|27602.5|27599.5|27592.5|27609.5|27602.5|27567|27560|734
1658365800000|2022-07-21 01:10:00|27597|27590|27604.5|27597.5|27614.5|27607.5|27594.5|27587.5|196
1658366100000|2022-07-21 01:15:00|27607|27600|27599.5|27592.5|27619.5|27612.5|27589.5|27582.5|257
1658366400000|2022-07-21 01:20:00|27597|27590|27584.5|27577.5|27599.5|27592.5|27574.5|27567.5|265
1658366700000|2022-07-21 01:25:00|27582|27575|27564.5|27557.5|27584.5|27577.5|27562|27555|521
1658367000000|2022-07-21 01:30:00|27559.5|27552.5|27597|27590|27602|27595|27552|27545|292
1658367300000|2022-07-21 01:35:00|27599.5|27592.5|27622|27615|27624.5|27617.5|27594.5|27587.5|413
1658367600000|2022-07-21 01:40:00|27619.5|27612.5|27614.5|27607.5|27644.5|27637.5|27614.5|27607.5|539
1658367900000|2022-07-21 01:45:00|27617|27610|27609.5|27602.5|27619.5|27612.5|27589.5|27582.5|410
1658368200000|2022-07-21 01:50:00|27607|27600|27589.5|27582.5|27609.5|27602.5|27577|27570|269
1658368500000|2022-07-21 01:55:00|27592|27585|27624.5|27617.5|27629.5|27622.5|27592|27585|300
1658368800000|2022-07-21 02:00:00|27629.5|27622.5|27644.5|27637.5|27647|27640|27609.5|27602.5|576
1658369100000|2022-07-21 02:05:00|27647|27640|27639.5|27632.5|27664.5|27657.5|27639.5|27632.5|411
1658369400000|2022-07-21 02:10:00|27644.5|27637.5|27657|27650|27664.5|27657.5|27644.5|27637.5|374
1658369700000|2022-07-21 02:15:00|27659.5|27652.5|27659.5|27652.5|27664.5|27657.5|27654.5|27647.5|181
1658370000000|2022-07-21 02:20:00|27664.5|27657.5|27659.5|27652.5|27679.5|27672.5|27654.5|27647.5|247
1658370300000|2022-07-21 02:25:00|27664.5|27657.5|27659.5|27652.5|27672|27665|27654.5|27647.5|384
1658370600000|2022-07-21 02:30:00|27662|27655|27657|27650|27662|27655|27647|27640|159
1658370900000|2022-07-21 02:35:00|27654.5|27647.5|27664.5|27657.5|27669.5|27662.5|27654.5|27647.5|40
1658371200000|2022-07-21 02:40:00|27662|27655|27659.5|27652.5|27669.5|27662.5|27657|27650|121
1658371500000|2022-07-21 02:45:00|27664.5|27657.5|27664.5|27657.5|27669.5|27662.5|27662|27655|90
1658371800000|2022-07-21 02:50:00|27662|27655|27669.5|27662.5|27669.5|27662.5|27659.5|27652.5|148
1658372100000|2022-07-21 02:55:00|27667|27660|27657|27650|27667|27660|27654.5|27647.5|213
1658372400000|2022-07-21 03:00:00|27654.5|27647.5|27674.5|27667.5|27674.5|27667.5|27654.5|27647.5|283
1658372700000|2022-07-21 03:05:00|27679.5|27672.5|27699.5|27692.5|27699.5|27692.5|27639.5|27632.5|649
1658373000000|2022-07-21 03:10:00|27697|27690|27719.5|27712.5|27747|27740|27694.5|27687.5|758
1658373300000|2022-07-21 03:15:00|27722|27715|27734.5|27727.5|27739.5|27732.5|27714.5|27707.5|350
1658373600000|2022-07-21 03:20:00|27732|27725|27739.5|27732.5|27762|27755|27724.5|27717.5|501
1658373900000|2022-07-21 03:25:00|27737|27730|27739.5|27732.5|27744.5|27737.5|27719.5|27712.5|388
1658374200000|2022-07-21 03:30:00|27737|27730|27709.5|27702.5|27747|27740|27704.5|27697.5|734
1658374500000|2022-07-21 03:35:00|27704.5|27697.5|27719.5|27712.5|27729.5|27722.5|27699.5|27692.5|289
1658374800000|2022-07-21 03:40:00|27717|27710|27717|27710|27719.5|27712.5|27704.5|27697.5|171
1658375100000|2022-07-21 03:45:00|27719.5|27712.5|27744.5|27737.5|27749.5|27742.5|27714.5|27707.5|411
1658375400000|2022-07-21 03:50:00|27742|27735|27744.5|27737.5|27757|27750|27739.5|27732.5|283
1658375700000|2022-07-21 03:55:00|27742|27735|27729.5|27722.5|27747|27740|27724.5|27717.5|251
1658376000000|2022-07-21 04:00:00|27732|27725|27734.5|27727.5|27754.5|27747.5|27729.5|27722.5|345
1658376300000|2022-07-21 04:05:00|27732|27725|27724.5|27717.5|27739.5|27732.5|27724.5|27717.5|169
1658376600000|2022-07-21 04:10:00|27722|27715|27729.5|27722.5|27729.5|27722.5|27704.5|27697.5|383
1658376900000|2022-07-21 04:15:00|27734.5|27727.5|27749.5|27742.5|27749.5|27742.5|27729.5|27722.5|331
1658377200000|2022-07-21 04:20:00|27744.5|27737.5|27724.5|27717.5|27744.5|27737.5|27719.5|27712.5|224
1658377500000|2022-07-21 04:25:00|27719.5|27712.5|27714.5|27707.5|27719.5|27712.5|27709.5|27702.5|220
1658377800000|2022-07-21 04:30:00|27719.5|27712.5|27739.5|27732.5|27744.5|27737.5|27709.5|27702.5|450
1658378100000|2022-07-21 04:35:00|27737|27730|27719.5|27712.5|27739.5|27732.5|27719.5|27712.5|189
1658378400000|2022-07-21 04:40:00|27724.5|27717.5|27739.5|27732.5|27744.5|27737.5|27719.5|27712.5|229
1658378700000|2022-07-21 04:45:00|27734.5|27727.5|27759.5|27752.5|27759.5|27752.5|27729.5|27722.5|536
1658379000000|2022-07-21 04:50:00|27764.5|27757.5|27764.5|27757.5|27784.5|27777.5|27759.5|27752.5|818
1658379300000|2022-07-21 04:55:00|27767|27760|27744.5|27737.5|27769.5|27762.5|27744.5|27737.5|369
1658379600000|2022-07-21 05:00:00|27747|27740|27739.5|27732.5|27759.5|27752.5|27739.5|27732.5|559
1658379900000|2022-07-21 05:05:00|27744.5|27737.5|27754.5|27747.5|27754.5|27747.5|27724.5|27717.5|541
1658380200000|2022-07-21 05:10:00|27757|27750|27764.5|27757.5|27774.5|27767.5|27754.5|27747.5|491
1658380500000|2022-07-21 05:15:00|27767|27760|27734.5|27727.5|27769.5|27762.5|27734.5|27727.5|488
1658380800000|2022-07-21 05:20:00|27737|27730|27744.5|27737.5|27754.5|27747.5|27734.5|27727.5|317
1658381100000|2022-07-21 05:25:00|27747|27740|27744.5|27737.5|27749.5|27742.5|27734.5|27727.5|265
1658381400000|2022-07-21 05:30:00|27747|27740|27749.5|27742.5|27759.5|27752.5|27747|27740|287
1658381700000|2022-07-21 05:35:00|27752|27745|27764.5|27757.5|27769.5|27762.5|27744.5|27737.5|348
1658382000000|2022-07-21 05:40:00|27762|27755|27759.5|27752.5|27769.5|27762.5|27749.5|27742.5|339
1658382300000|2022-07-21 05:45:00|27762|27755|27779.5|27772.5|27779.5|27772.5|27759.5|27752.5|449
1658382600000|2022-07-21 05:50:00|27777|27770|27774.5|27767.5|27794.5|27787.5|27774.5|27767.5|655
1658382900000|2022-07-21 05:55:00|27772|27765|27782|27775|27784.5|27777.5|27769.5|27762.5|1042
1658383200000|2022-07-21 06:00:00|27789.5|27782.5|27799.5|27792.5|27832|27825|27789.5|27782.5|2403
1658383500000|2022-07-21 06:05:00|27802|27795|27809.5|27802.5|27834.5|27827.5|27794.5|27787.5|1130
1658383800000|2022-07-21 06:10:00|27814.5|27807.5|27804.5|27797.5|27829.5|27822.5|27799.5|27792.5|453
1658384100000|2022-07-21 06:15:00|27807|27800|27799.5|27792.5|27809.5|27802.5|27794.5|27787.5|214
1658384400000|2022-07-21 06:20:00|27797|27790|27782|27775|27797|27790|27779.5|27772.5|133
1658384700000|2022-07-21 06:25:00|27779.5|27772.5|27782|27775|27789.5|27782.5|27777|27770|94
1658385000000|2022-07-21 06:30:00|27784.5|27777.5|27739.5|27732.5|27784.5|27777.5|27739.5|27732.5|116
1658385300000|2022-07-21 06:35:00|27744.5|27737.5|27782|27775|27782|27775|27744.5|27737.5|99
1658385600000|2022-07-21 06:40:00|27779.5|27772.5|27759.5|27752.5|27779.5|27772.5|27747|27740|43
1658385900000|2022-07-21 06:45:00|27764.5|27757.5|27757|27750|27764.5|27757.5|27757|27750|11
1658386200000|2022-07-21 06:50:00|27759.5|27752.5|27752|27745|27762|27755|27749.5|27742.5|26
1658386500000|2022-07-21 06:55:00|27749.5|27742.5|27747|27740|27757|27750|27734.5|27727.5|60
1658386800000|2022-07-21 07:00:00|27742|27735|27754.5|27747.5|27759.5|27752.5|27732|27725|186
1658387100000|2022-07-21 07:05:00|27757|27750|27777|27770|27779.5|27772.5|27739.5|27732.5|271
1658387400000|2022-07-21 07:10:00|27774.5|27767.5|27777|27770|27789.5|27782.5|27759.5|27752.5|203
1658387700000|2022-07-21 07:15:00|27774.5|27767.5|27777|27770|27782|27775|27744.5|27737.5|71
1658388000000|2022-07-21 07:20:00|27779.5|27772.5|27782|27775|27789.5|27782.5|27767|27760|111
1658388300000|2022-07-21 07:25:00|27784.5|27777.5|27767|27760|27797|27790|27759.5|27752.5|214
1658388600000|2022-07-21 07:30:00|27769.5|27762.5|27759.5|27752.5|27779.5|27772.5|27737|27730|266
1658388900000|2022-07-21 07:35:00|27757|27750|27764.5|27757.5|27764.5|27757.5|27747|27740|76
1658389200000|2022-07-21 07:40:00|27767|27760|27747|27740|27774.5|27767.5|27744.5|27737.5|75
1658389500000|2022-07-21 07:45:00|27749.5|27742.5|27759.5|27752.5|27764.5|27757.5|27747|27740|55
1658389800000|2022-07-21 07:50:00|27762|27755|27759.5|27752.5|27764.5|27757.5|27749.5|27742.5|176
1658390100000|2022-07-21 07:55:00|27764.5|27757.5|27747|27740|27764.5|27757.5|27744.5|27737.5|106
1658390400000|2022-07-21 08:00:00|27749.5|27742.5|27732|27725|27749.5|27742.5|27729.5|27722.5|125
1658390700000|2022-07-21 08:05:00|27729.5|27722.5|27732|27725|27739.5|27732.5|27724.5|27717.5|83
1658391000000|2022-07-21 08:10:00|27729.5|27722.5|27722|27715|27739.5|27732.5|27714.5|27707.5|55
1658391300000|2022-07-21 08:15:00|27719.5|27712.5|27707|27700|27724.5|27717.5|27704.5|27697.5|94
1658391600000|2022-07-21 08:20:00|27709.5|27702.5|27679.5|27672.5|27714.5|27707.5|27679.5|27672.5|157
1658391900000|2022-07-21 08:25:00|27684.5|27677.5|27707|27700|27707|27700|27679.5|27672.5|96
1658392200000|2022-07-21 08:30:00|27709.5|27702.5|27724.5|27717.5|27724.5|27717.5|27702|27695|72
1658392500000|2022-07-21 08:35:00|27727|27720|27724.5|27717.5|27729.5|27722.5|27717|27710|44
1658392800000|2022-07-21 08:40:00|27722|27715|27729.5|27722.5|27734.5|27727.5|27699.5|27692.5|261
1658393100000|2022-07-21 08:45:00|27732|27725|27734.5|27727.5|27744.5|27737.5|27724.5|27717.5|147
1658393400000|2022-07-21 08:50:00|27732|27725|27729.5|27722.5|27734.5|27727.5|27709.5|27702.5|96
1658393700000|2022-07-21 08:55:00|27734.5|27727.5|27759.5|27752.5|27762|27755|27732|27725|78
1658394000000|2022-07-21 09:00:00|27757|27750|27744.5|27737.5|27759.5|27752.5|27729.5|27722.5|68
1658394300000|2022-07-21 09:05:00|27742|27735|27754.5|27747.5|27754.5|27747.5|27739.5|27732.5|54
1658394600000|2022-07-21 09:10:00|27757|27750|27764.5|27757.5|27769.5|27762.5|27757|27750|52
1658394900000|2022-07-21 09:15:00|27767|27760|27774.5|27767.5|27777|27770|27754.5|27747.5|78
1658395200000|2022-07-21 09:20:00|27772|27765|27769.5|27762.5|27787|27780|27769.5|27762.5|105
1658395500000|2022-07-21 09:25:00|27764.5|27757.5|27759.5|27752.5|27769.5|27762.5|27757|27750|42
1658395800000|2022-07-21 09:30:00|27757|27750|27764.5|27757.5|27767|27760|27749.5|27742.5|21
1658396100000|2022-07-21 09:35:00|27762|27755|27769.5|27762.5|27769.5|27762.5|27749.5|27742.5|45
1658396400000|2022-07-21 09:40:00|27767|27760|27784.5|27777.5|27789.5|27782.5|27767|27760|79
1658396700000|2022-07-21 09:45:00|27782|27775|27794.5|27787.5|27799.5|27792.5|27779.5|27772.5|107
1658397000000|2022-07-21 09:50:00|27792|27785|27804.5|27797.5|27804.5|27797.5|27784.5|27777.5|74
1658397300000|2022-07-21 09:55:00|27799.5|27792.5|27799.5|27792.5|27804.5|27797.5|27789.5|27782.5|59
1658397600000|2022-07-21 10:00:00|27794.5|27787.5|27804.5|27797.5|27814.5|27807.5|27792|27785|122
1658397900000|2022-07-21 10:05:00|27802|27795|27812|27805|27814.5|27807.5|27789.5|27782.5|71
1658398200000|2022-07-21 10:10:00|27814.5|27807.5|27804.5|27797.5|27817|27810|27799.5|27792.5|87
1658398500000|2022-07-21 10:15:00|27807|27800|27804.5|27797.5|27809.5|27802.5|27794.5|27787.5|33
1658398800000|2022-07-21 10:20:00|27807|27800|27794.5|27787.5|27814.5|27807.5|27794.5|27787.5|55
1658399100000|2022-07-21 10:25:00|27797|27790|27797|27790|27804.5|27797.5|27792|27785|31
1658399400000|2022-07-21 10:30:00|27799.5|27792.5|27799.5|27792.5|27804.5|27797.5|27794.5|27787.5|33
1658399700000|2022-07-21 10:35:00|27797|27790|27792|27785|27799.5|27792.5|27784.5|27777.5|122
1658400000000|2022-07-21 10:40:00|27794.5|27787.5|27779.5|27772.5|27794.5|27787.5|27772|27765|49
1658400300000|2022-07-21 10:45:00|27774.5|27767.5|27769.5|27762.5|27779.5|27772.5|27769.5|27762.5|34
1658400600000|2022-07-21 10:50:00|27772|27765|27759.5|27752.5|27772|27765|27759.5|27752.5|19
1658400900000|2022-07-21 10:55:00|27757|27750|27764.5|27757.5|27769.5|27762.5|27754.5|27747.5|60
1658401200000|2022-07-21 11:00:00|27759.5|27752.5|27764.5|27757.5|27764.5|27757.5|27754.5|27747.5|33
1658401500000|2022-07-21 11:05:00|27762|27755|27769.5|27762.5|27777|27770|27757|27750|36
1658401800000|2022-07-21 11:10:00|27764.5|27757.5|27769.5|27762.5|27769.5|27762.5|27759.5|27752.5|19
1658402100000|2022-07-21 11:15:00|27772|27765|27772|27765|27779.5|27772.5|27769.5|27762.5|24
1658402400000|2022-07-21 11:20:00|27769.5|27762.5|27754.5|27747.5|27774.5|27767.5|27754.5|27747.5|34
1658402700000|2022-07-21 11:25:00|27749.5|27742.5|27754.5|27747.5|27759.5|27752.5|27749.5|27742.5|32
1658403000000|2022-07-21 11:30:00|27757|27750|27759.5|27752.5|27762|27755|27749.5|27742.5|29
1658403300000|2022-07-21 11:35:00|27762|27755|27742|27735|27764.5|27757.5|27739.5|27732.5|70
1658403600000|2022-07-21 11:40:00|27744.5|27737.5|27739.5|27732.5|27749.5|27742.5|27737|27730|107
1658403900000|2022-07-21 11:45:00|27742|27735|27754.5|27747.5|27759.5|27752.5|27739.5|27732.5|24
1658404200000|2022-07-21 11:50:00|27757|27750|27764.5|27757.5|27764.5|27757.5|27752|27745|31
1658404500000|2022-07-21 11:55:00|27759.5|27752.5|27754.5|27747.5|27759.5|27752.5|27749.5|27742.5|30
1658404800000|2022-07-21 12:00:00|27757|27750|27767|27760|27772|27765|27754.5|27747.5|53
1658405100000|2022-07-21 12:05:00|27764.5|27757.5|27774.5|27767.5|27784.5|27777.5|27764.5|27757.5|89
1658405400000|2022-07-21 12:10:00|27772|27765|27754.5|27747.5|27774.5|27767.5|27752|27745|73
1658405700000|2022-07-21 12:15:00|27759.5|27752.5|27794.5|27787.5|27799.5|27792.5|27714.5|27707.5|483
1658406000000|2022-07-21 12:20:00|27792|27785|27779.5|27772.5|27824.5|27817.5|27779.5|27772.5|404
1658406300000|2022-07-21 12:25:00|27777|27770|27767|27760|27777|27770|27759.5|27752.5|108
1658406600000|2022-07-21 12:30:00|27769.5|27762.5|27797|27790|27799.5|27792.5|27759.5|27752.5|140
1658406900000|2022-07-21 12:35:00|27799.5|27792.5|27804.5|27797.5|27809.5|27802.5|27779.5|27772.5|208
1658407200000|2022-07-21 12:40:00|27799.5|27792.5|27819.5|27812.5|27819.5|27812.5|27794.5|27787.5|124
1658407500000|2022-07-21 12:45:00|27824.5|27817.5|27799.5|27792.5|27824.5|27817.5|27799.5|27792.5|230
1658407800000|2022-07-21 12:50:00|27797|27790|27779.5|27772.5|27809.5|27802.5|27774.5|27767.5|111
1658408100000|2022-07-21 12:55:00|27782|27775|27784.5|27777.5|27799.5|27792.5|27779.5|27772.5|78
1658408400000|2022-07-21 13:00:00|27787|27780|27774.5|27767.5|27789.5|27782.5|27774.5|27767.5|114
1658408700000|2022-07-21 13:05:00|27779.5|27772.5|27744.5|27737.5|27779.5|27772.5|27739.5|27732.5|207
1658409000000|2022-07-21 13:10:00|27742|27735|27727|27720|27754.5|27747.5|27719.5|27712.5|293
1658409300000|2022-07-21 13:15:00|27729.5|27722.5|27704.5|27697.5|27739.5|27732.5|27699.5|27692.5|317
1658409600000|2022-07-21 13:20:00|27702|27695|27699.5|27692.5|27719.5|27712.5|27689.5|27682.5|270
1658409900000|2022-07-21 13:25:00|27702|27695|27704.5|27697.5|27714.5|27707.5|27694.5|27687.5|157
1658410200000|2022-07-21 13:30:00|27709.5|27702.5|27704.5|27697.5|27744.5|27737.5|27699.5|27692.5|461
1658410500000|2022-07-21 13:35:00|27699.5|27692.5|27734.5|27727.5|27739.5|27732.5|27684.5|27677.5|649
1658410800000|2022-07-21 13:40:00|27729.5|27722.5|27742|27735|27759.5|27752.5|27724.5|27717.5|280
1658411100000|2022-07-21 13:45:00|27739.5|27732.5|27772|27765|27777|27770|27724.5|27717.5|319
1658411400000|2022-07-21 13:50:00|27769.5|27762.5|27814.5|27807.5|27819.5|27812.5|27759.5|27752.5|331
1658411700000|2022-07-21 13:55:00|27812|27805|27807|27800|27824.5|27817.5|27804.5|27797.5|365
1658412000000|2022-07-21 14:00:00|27809.5|27802.5|27754.5|27747.5|27839.5|27832.5|27752|27745|329
1658412300000|2022-07-21 14:05:00|27752|27745|27769.5|27762.5|27784.5|27777.5|27744.5|27737.5|238
1658412600000|2022-07-21 14:10:00|27772|27765|27732|27725|27779.5|27772.5|27719.5|27712.5|376
1658412900000|2022-07-21 14:15:00|27729.5|27722.5|27769.5|27762.5|27782|27775|27729.5|27722.5|198
1658413200000|2022-07-21 14:20:00|27772|27765|27732|27725|27779.5|27772.5|27729.5|27722.5|416
1658413500000|2022-07-21 14:25:00|27729.5|27722.5|27704.5|27697.5|27734.5|27727.5|27694.5|27687.5|254
1658413800000|2022-07-21 14:30:00|27702|27695|27694.5|27687.5|27714.5|27707.5|27689.5|27682.5|293
1658414100000|2022-07-21 14:35:00|27697|27690|27739.5|27732.5|27744.5|27737.5|27697|27690|277
1658414400000|2022-07-21 14:40:00|27742|27735|27742|27735|27749.5|27742.5|27729.5|27722.5|148
1658414700000|2022-07-21 14:45:00|27744.5|27737.5|27719.5|27712.5|27744.5|27737.5|27719.5|27712.5|178
1658415000000|2022-07-21 14:50:00|27722|27715|27744.5|27737.5|27744.5|27737.5|27722|27715|81
1658415300000|2022-07-21 14:55:00|27747|27740|27767|27760|27769.5|27762.5|27739.5|27732.5|165
1658415600000|2022-07-21 15:00:00|27764.5|27757.5|27779.5|27772.5|27779.5|27772.5|27754.5|27747.5|143
1658415900000|2022-07-21 15:05:00|27777|27770|27754.5|27747.5|27779.5|27772.5|27739.5|27732.5|197
1658416200000|2022-07-21 15:10:00|27749.5|27742.5|27749.5|27742.5|27749.5|27742.5|27737|27730|101
1658416500000|2022-07-21 15:15:00|27752|27745|27747|27740|27754.5|27747.5|27734.5|27727.5|112
1658416800000|2022-07-21 15:20:00|27744.5|27737.5|27724.5|27717.5|27754.5|27747.5|27719.5|27712.5|107
1658417100000|2022-07-21 15:25:00|27727|27720|27759.5|27752.5|27759.5|27752.5|27727|27720|325
1658417400000|2022-07-21 15:30:00|27762|27755|27779.5|27772.5|27784.5|27777.5|27739.5|27732.5|306
1658417700000|2022-07-21 15:35:00|27782|27775|27759.5|27752.5|27789.5|27782.5|27759.5|27752.5|180
1658418000000|2022-07-21 15:40:00|27764.5|27757.5|27769.5|27762.5|27774.5|27767.5|27759.5|27752.5|88
1658418300000|2022-07-21 15:45:00|27767|27760|27749.5|27742.5|27777|27770|27749.5|27742.5|61
1658418600000|2022-07-21 15:50:00|27752|27745|27759.5|27752.5|27764.5|27757.5|27749.5|27742.5|86
1658418900000|2022-07-21 15:55:00|27762|27755|27764.5|27757.5|27772|27765|27762|27755|28
1658419200000|2022-07-21 16:00:00|27762|27755|27789.5|27782.5|27794.5|27787.5|27759.5|27752.5|115
1658419500000|2022-07-21 16:05:00|27787|27780|27804.5|27797.5|27807|27800|27784.5|27777.5|213
1658419800000|2022-07-21 16:10:00|27802|27795|27789.5|27782.5|27804.5|27797.5|27779.5|27772.5|91
1658420100000|2022-07-21 16:15:00|27787|27780|27792|27785|27794.5|27787.5|27782|27775|68
1658420400000|2022-07-21 16:20:00|27794.5|27787.5|27789.5|27782.5|27794.5|27787.5|27779.5|27772.5|67
1658420700000|2022-07-21 16:25:00|27787|27780|27804.5|27797.5|27809.5|27802.5|27784.5|27777.5|112
1658421000000|2022-07-21 16:30:00|27802|27795|27819.5|27812.5|27819.5|27812.5|27799.5|27792.5|249
1658421300000|2022-07-21 16:35:00|27824.5|27817.5|27829.5|27822.5|27834.5|27827.5|27819.5|27812.5|208
1658421600000|2022-07-21 16:40:00|27827|27820|27804.5|27797.5|27829.5|27822.5|27804.5|27797.5|87
1658421900000|2022-07-21 16:45:00|27802|27795|27804.5|27797.5|27809.5|27802.5|27797|27790|39
1658422200000|2022-07-21 16:50:00|27809.5|27802.5|27809.5|27802.5|27819.5|27812.5|27807|27800|63
1658422500000|2022-07-21 16:55:00|27812|27805|27819.5|27812.5|27822|27815|27804.5|27797.5|35
1658422800000|2022-07-21 17:00:00|27822|27815|27814.5|27807.5|27824.5|27817.5|27804.5|27797.5|90
1658423100000|2022-07-21 17:05:00|27819.5|27812.5|27817|27810|27829.5|27822.5|27809.5|27802.5|79
1658423400000|2022-07-21 17:10:00|27819.5|27812.5|27792|27785|27819.5|27812.5|27789.5|27782.5|44
1658423700000|2022-07-21 17:15:00|27789.5|27782.5|27804.5|27797.5|27812|27805|27789.5|27782.5|38
1658424000000|2022-07-21 17:20:00|27807|27800|27789.5|27782.5|27812|27805|27789.5|27782.5|62
1658424300000|2022-07-21 17:25:00|27792|27785|27784.5|27777.5|27794.5|27787.5|27782|27775|46
1658424600000|2022-07-21 17:30:00|27789.5|27782.5|27759.5|27752.5|27789.5|27782.5|27749.5|27742.5|381
1658424900000|2022-07-21 17:35:00|27757|27750|27779.5|27772.5|27779.5|27772.5|27749.5|27742.5|67
1658425200000|2022-07-21 17:40:00|27777|27770|27784.5|27777.5|27784.5|27777.5|27774.5|27767.5|26
1658425500000|2022-07-21 17:45:00|27782|27775|27774.5|27767.5|27784.5|27777.5|27769.5|27762.5|48
1658425800000|2022-07-21 17:50:00|27772|27765|27749.5|27742.5|27774.5|27767.5|27749.5|27742.5|43
1658426100000|2022-07-21 17:55:00|27744.5|27737.5|27769.5|27762.5|27769.5|27762.5|27744.5|27737.5|32
1658426400000|2022-07-21 18:00:00|27774.5|27767.5|27774.5|27767.5|27779.5|27772.5|27759.5|27752.5|82
1658426700000|2022-07-21 18:05:00|27772|27765|27789.5|27782.5|27794.5|27787.5|27769.5|27762.5|87
1658427000000|2022-07-21 18:10:00|27787|27780|27799.5|27792.5|27799.5|27792.5|27784.5|27777.5|58
1658427300000|2022-07-21 18:15:00|27797|27790|27804.5|27797.5|27809.5|27802.5|27789.5|27782.5|118
1658427600000|2022-07-21 18:20:00|27802|27795|27809.5|27802.5|27814.5|27807.5|27799.5|27792.5|61
1658427900000|2022-07-21 18:25:00|27804.5|27797.5|27809.5|27802.5|27809.5|27802.5|27794.5|27787.5|87
1658428200000|2022-07-21 18:30:00|27807|27800|27794.5|27787.5|27809.5|27802.5|27789.5|27782.5|107
1658428500000|2022-07-21 18:35:00|27799.5|27792.5|27809.5|27802.5|27809.5|27802.5|27789.5|27782.5|143
1658428800000|2022-07-21 18:40:00|27804.5|27797.5|27794.5|27787.5|27809.5|27802.5|27789.5|27782.5|151
1658429100000|2022-07-21 18:45:00|27799.5|27792.5|27797|27790|27799.5|27792.5|27784.5|27777.5|33
1658429400000|2022-07-21 18:50:00|27799.5|27792.5|27799.5|27792.5|27804.5|27797.5|27789.5|27782.5|96
1658429700000|2022-07-21 18:55:00|27797|27790|27804.5|27797.5|27814.5|27807.5|27794.5|27787.5|94
1658430000000|2022-07-21 19:00:00|27802|27795|27814.5|27807.5|27814.5|27807.5|27799.5|27792.5|121
1658430300000|2022-07-21 19:05:00|27812|27805|27839.5|27832.5|27839.5|27832.5|27809.5|27802.5|186
1658430600000|2022-07-21 19:10:00|27837|27830|27819.5|27812.5|27839.5|27832.5|27804.5|27797.5|199
1658430900000|2022-07-21 19:15:00|27817|27810|27814.5|27807.5|27819.5|27812.5|27799.5|27792.5|83
1658431200000|2022-07-21 19:20:00|27809.5|27802.5|27809.5|27802.5|27814.5|27807.5|27799.5|27792.5|63
1658431500000|2022-07-21 19:25:00|27814.5|27807.5|27819.5|27812.5|27829.5|27822.5|27809.5|27802.5|54
1658431800000|2022-07-21 19:30:00|27817|27810|27829.5|27822.5|27834.5|27827.5|27814.5|27807.5|97
1658432100000|2022-07-21 19:35:00|27832|27825|27829.5|27822.5|27839.5|27832.5|27824.5|27817.5|102
1658432400000|2022-07-21 19:40:00|27827|27820|27847|27840|27849.5|27842.5|27824.5|27817.5|183
1658432700000|2022-07-21 19:45:00|27844.5|27837.5|27849.5|27842.5|27849.5|27842.5|27839.5|27832.5|123
1658433000000|2022-07-21 19:50:00|27859.5|27852.5|27884.5|27877.5|27889.5|27882.5|27859.5|27852.5|369
1658433300000|2022-07-21 19:55:00|27879.5|27872.5|27887|27880|27902|27895|27879.5|27872.5|452
1658433600000|2022-07-21 20:00:00|27884.5|27877.5|27894.5|27887.5|27904.5|27897.5|27884.5|27877.5|179
1658433900000|2022-07-21 20:05:00|27889.5|27882.5|27889.5|27882.5|27892|27885|27884.5|27877.5|30
1658434200000|2022-07-21 20:10:00|27887|27880|27867|27860|27889.5|27882.5|27864.5|27857.5|156
1658434500000|2022-07-21 20:15:00|27869.5|27862.5|27854.5|27847.5|27869.5|27862.5|27847|27840|74
1658434800000|2022-07-21 20:20:00|27852|27845|27859.5|27852.5|27862|27855|27844.5|27837.5|37
1658435100000|2022-07-21 20:25:00|27862|27855|27864.5|27857.5|27864.5|27857.5|27859.5|27852.5|18
1658435400000|2022-07-21 20:30:00|27867|27860|27874.5|27867.5|27874.5|27867.5|27867|27860|7
1658435700000|2022-07-21 20:35:00|27872|27865|27874.5|27867.5|27882|27875|27869.5|27862.5|32
1658436000000|2022-07-21 20:40:00|27877|27870|27869.5|27862.5|27879.5|27872.5|27869.5|27862.5|9
1658436300000|2022-07-21 20:45:00|27867|27860|27867|27860|27874.5|27867.5|27864.5|27857.5|46
1658436600000|2022-07-21 20:50:00|27869.5|27862.5|27862|27855|27869.5|27862.5|27862|27855|52
1658436900000|2022-07-21 20:55:00|27857|27850|27868.5|27853.5|27873.5|27862.5|27857|27850|21
1658437200000|2022-07-21 21:00:00|27866|27851|27873.5|27858.5|27876|27861|27866|27851|1
1658437500000|2022-07-21 21:05:00|27876|27861|27878.5|27863.5|27878.5|27863.5|27876|27861|1
1658437800000|2022-07-21 21:10:00|27886|27871|27878.5|27863.5|27886|27871|27878.5|27863.5|0
1658438100000|2022-07-21 21:15:00|27886.7|27856.7|27887.1|27857.1|27888.2|27858.2|27884.8|27854.8|70
1658438400000|2022-07-21 21:20:00|27887.3|27857.3|27883.1|27853.1|27887.3|27857.3|27881.6|27851.6|0
1658438700000|2022-07-21 21:25:00|27883.8|27853.8|27881.2|27851.2|27883.8|27853.8|27879.6|27849.6|0
1658439000000|2022-07-21 21:30:00|27881.8|27851.8|27882.1|27852.1|27882.1|27852.1|27878.8|27848.8|0
1658439300000|2022-07-21 21:35:00|27880.6|27850.6|27881|27851|27884.1|27854.1|27880.6|27850.6|0
1658439600000|2022-07-21 21:40:00|27880.6|27850.6|27880.8|27850.8|27881|27851|27879.9|27849.9|0
1658439900000|2022-07-21 21:45:00|27880.4|27850.4|27878.9|27848.9|27880.9|27850.9|27878|27848|0
1658440200000|2022-07-21 21:50:00|27878|27848|27879|27849|27881.8|27851.8|27875.6|27845.6|0
1658440500000|2022-07-21 21:55:00|27879.1|27849.1|27877.3|27847.3|27879.4|27849.4|27877|27847|0
1658440800000|2022-07-21 22:00:00|27869.9|27839.9|27858.5|27843.5|27881|27866|27853.5|27838.5|10
1658441100000|2022-07-21 22:05:00|27856|27841|27858.5|27843.5|27858.5|27843.5|27848.5|27833.5|17
1658441400000|2022-07-21 22:10:00|27856|27841|27858.5|27843.5|27858.5|27843.5|27851|27836|2
1658441700000|2022-07-21 22:15:00|27851|27836|27866|27851|27866|27851|27851|27836|22
1658442000000|2022-07-21 22:20:00|27868.5|27853.5|27868.5|27853.5|27876|27861|27866|27851|9
1658442300000|2022-07-21 22:25:00|27871|27856|27873.5|27858.5|27876|27861|27868.5|27853.5|2
1658442600000|2022-07-21 22:30:00|27871|27856|27873.5|27858.5|27873.5|27858.5|27868.5|27853.5|0
1658442900000|2022-07-21 22:35:00|27871|27856|27868.5|27853.5|27871|27856|27866|27851|0
1658443200000|2022-07-21 22:40:00|27871|27856|27868.5|27853.5|27871|27856|27868.5|27853.5|0
1658443500000|2022-07-21 22:45:00|27866|27851|27868.5|27853.5|27871|27856|27866|27851|0
1658443800000|2022-07-21 22:50:00|27871|27856|27858.5|27843.5|27871|27856|27858.5|27843.5|1
1658444100000|2022-07-21 22:55:00|27861|27846|27856|27841|27861|27846|27856|27841|0
1658444400000|2022-07-21 23:00:00|27858.5|27843.5|27846|27831|27858.5|27843.5|27846|27831|5
1658444700000|2022-07-21 23:05:00|27848.5|27833.5|27838.5|27823.5|27848.5|27833.5|27838.5|27823.5|17
1658445000000|2022-07-21 23:10:00|27833.5|27818.5|27826|27811|27841|27826|27826|27811|61
1658445300000|2022-07-21 23:15:00|27823.5|27808.5|27821|27806|27826|27811|27813.5|27798.5|18
1658445600000|2022-07-21 23:20:00|27818.5|27803.5|27823.5|27808.5|27826|27811|27818.5|27803.5|0
1658445900000|2022-07-21 23:25:00|27826|27811|27826|27811|27831|27816|27823.5|27808.5|0
1658446200000|2022-07-21 23:30:00|27823.5|27808.5|27817|27810|27839.5|27832.5|27794.5|27787.5|26518
1658446500000|2022-07-21 23:35:00|27814.5|27807.5|27789.5|27782.5|27819.5|27812.5|27784.5|27777.5|162
1658446800000|2022-07-21 23:40:00|27792|27785|27797|27790|27819.5|27812.5|27784.5|27777.5|210
1658447100000|2022-07-21 23:45:00|27799.5|27792.5|27814.5|27807.5|27814.5|27807.5|27774.5|27767.5|395
1658447400000|2022-07-21 23:50:00|27812|27805|27789.5|27782.5|27819.5|27812.5|27774.5|27767.5|288
1658447700000|2022-07-21 23:55:00|27792|27785|27784.5|27777.5|27804.5|27797.5|27774.5|27767.5|466
1658448000000|2022-07-22 00:00:00|27799.5|27792.5|27764.5|27757.5|27804.5|27797.5|27714.5|27707.5|1582
1658448300000|2022-07-22 00:05:00|27767|27760|27759.5|27752.5|27799.5|27792.5|27754.5|27747.5|600
1658448600000|2022-07-22 00:10:00|27754.5|27747.5|27789.5|27782.5|27789.5|27782.5|27747|27740|479
1658448900000|2022-07-22 00:15:00|27784.5|27777.5|27799.5|27792.5|27809.5|27802.5|27779.5|27772.5|389
1658449200000|2022-07-22 00:20:00|27804.5|27797.5|27787|27780|27804.5|27797.5|27774.5|27767.5|239
1658449500000|2022-07-22 00:25:00|27789.5|27782.5|27794.5|27787.5|27814.5|27807.5|27789.5|27782.5|261
1658449800000|2022-07-22 00:30:00|27799.5|27792.5|27819.5|27812.5|27839.5|27832.5|27799.5|27792.5|574
1658450100000|2022-07-22 00:35:00|27817|27810|27834.5|27827.5|27839.5|27832.5|27784.5|27777.5|355
1658450400000|2022-07-22 00:40:00|27832|27825|27814.5|27807.5|27837|27830|27802|27795|196
1658450700000|2022-07-22 00:45:00|27812|27805|27829.5|27822.5|27839.5|27832.5|27809.5|27802.5|294
1658451000000|2022-07-22 00:50:00|27832|27825|27839.5|27832.5|27844.5|27837.5|27829.5|27822.5|186
1658451300000|2022-07-22 00:55:00|27842|27835|27854.5|27847.5|27864.5|27857.5|27834.5|27827.5|511
1658451600000|2022-07-22 01:00:00|27859.5|27852.5|27819.5|27812.5|27859.5|27852.5|27799.5|27792.5|444
1658451900000|2022-07-22 01:05:00|27824.5|27817.5|27839.5|27832.5|27849.5|27842.5|27824.5|27817.5|286
1658452200000|2022-07-22 01:10:00|27837|27830|27849.5|27842.5|27849.5|27842.5|27834.5|27827.5|192
1658452500000|2022-07-22 01:15:00|27854.5|27847.5|27819.5|27812.5|27854.5|27847.5|27809.5|27802.5|481
1658452800000|2022-07-22 01:20:00|27824.5|27817.5|27854.5|27847.5|27859.5|27852.5|27819.5|27812.5|194
1658453100000|2022-07-22 01:25:00|27859.5|27852.5|27864.5|27857.5|27879.5|27872.5|27849.5|27842.5|347
1658453400000|2022-07-22 01:30:00|27869.5|27862.5|27894.5|27887.5|27894.5|27887.5|27869.5|27862.5|537
1658453700000|2022-07-22 01:35:00|27897|27890|27894.5|27887.5|27904.5|27897.5|27879.5|27872.5|408
1658454000000|2022-07-22 01:40:00|27897|27890|27909.5|27902.5|27919.5|27912.5|27892|27885|357
1658454300000|2022-07-22 01:45:00|27904.5|27897.5|27874.5|27867.5|27909.5|27902.5|27874.5|27867.5|294
1658454600000|2022-07-22 01:50:00|27869.5|27862.5|27879.5|27872.5|27894.5|27887.5|27864.5|27857.5|221
1658454900000|2022-07-22 01:55:00|27874.5|27867.5|27874.5|27867.5|27892|27885|27872|27865|151
1658455200000|2022-07-22 02:00:00|27872|27865|27889.5|27882.5|27894.5|27887.5|27872|27865|156
1658455500000|2022-07-22 02:05:00|27887|27880|27879.5|27872.5|27889.5|27882.5|27872|27865|140
1658455800000|2022-07-22 02:10:00|27877|27870|27864.5|27857.5|27879.5|27872.5|27864.5|27857.5|217
1658456100000|2022-07-22 02:15:00|27859.5|27852.5|27879.5|27872.5|27879.5|27872.5|27859.5|27852.5|187
1658456400000|2022-07-22 02:20:00|27882|27875|27879.5|27872.5|27889.5|27882.5|27879.5|27872.5|226
1658456700000|2022-07-22 02:25:00|27877|27870|27869.5|27862.5|27884.5|27877.5|27864.5|27857.5|137
1658457000000|2022-07-22 02:30:00|27864.5|27857.5|27859.5|27852.5|27867|27860|27849.5|27842.5|155
1658457300000|2022-07-22 02:35:00|27857|27850|27844.5|27837.5|27857|27850|27839.5|27832.5|78
1658457600000|2022-07-22 02:40:00|27847|27840|27867|27860|27867|27860|27844.5|27837.5|107
1658457900000|2022-07-22 02:45:00|27869.5|27862.5|27854.5|27847.5|27869.5|27862.5|27854.5|27847.5|51
1658458200000|2022-07-22 02:50:00|27857|27850|27869.5|27862.5|27874.5|27867.5|27852|27845|56
1658458500000|2022-07-22 02:55:00|27872|27865|27874.5|27867.5|27879.5|27872.5|27864.5|27857.5|69
1658458800000|2022-07-22 03:00:00|27872|27865|27889.5|27882.5|27889.5|27882.5|27872|27865|127
1658459100000|2022-07-22 03:05:00|27887|27880|27889.5|27882.5|27889.5|27882.5|27879.5|27872.5|46
1658459400000|2022-07-22 03:10:00|27892|27885|27884.5|27877.5|27899.5|27892.5|27882|27875|123
1658459700000|2022-07-22 03:15:00|27882|27875|27872|27865|27889.5|27882.5|27869.5|27862.5|73
1658460000000|2022-07-22 03:20:00|27869.5|27862.5|27869.5|27862.5|27874.5|27867.5|27854.5|27847.5|133
1658460300000|2022-07-22 03:25:00|27867|27860|27879.5|27872.5|27879.5|27872.5|27864.5|27857.5|170
1658460600000|2022-07-22 03:30:00|27884.5|27877.5|27904.5|27897.5|27909.5|27902.5|27884.5|27877.5|315
1658460900000|2022-07-22 03:35:00|27907|27900|27899.5|27892.5|27914.5|27907.5|27894.5|27887.5|252
1658461200000|2022-07-22 03:40:00|27897|27890|27909.5|27902.5|27909.5|27902.5|27897|27890|111
1658461500000|2022-07-22 03:45:00|27904.5|27897.5|27919.5|27912.5|27929.5|27922.5|27904.5|27897.5|341
1658461800000|2022-07-22 03:50:00|27922|27915|27914.5|27907.5|27929.5|27922.5|27912|27905|406
1658462100000|2022-07-22 03:55:00|27919.5|27912.5|27929.5|27922.5|27929.5|27922.5|27919.5|27912.5|147
1658462400000|2022-07-22 04:00:00|27932|27925|27934.5|27927.5|27939.5|27932.5|27929.5|27922.5|204
1658462700000|2022-07-22 04:05:00|27937|27930|27934.5|27927.5|27939.5|27932.5|27929.5|27922.5|194
1658463000000|2022-07-22 04:10:00|27937|27930|27929.5|27922.5|27939.5|27932.5|27929.5|27922.5|155
1658463300000|2022-07-22 04:15:00|27927|27920|27924.5|27917.5|27929.5|27922.5|27919.5|27912.5|175
1658463600000|2022-07-22 04:20:00|27927|27920|27937|27930|27939.5|27932.5|27924.5|27917.5|299
1658463900000|2022-07-22 04:25:00|27934.5|27927.5|27929.5|27922.5|27939.5|27932.5|27929.5|27922.5|273
1658464200000|2022-07-22 04:30:00|27924.5|27917.5|27924.5|27917.5|27929.5|27922.5|27919.5|27912.5|181
1658464500000|2022-07-22 04:35:00|27929.5|27922.5|27934.5|27927.5|27944.5|27937.5|27924.5|27917.5|266
1658464800000|2022-07-22 04:40:00|27932|27925|27934.5|27927.5|27939.5|27932.5|27929.5|27922.5|259
1658465100000|2022-07-22 04:45:00|27937|27930|27934.5|27927.5|27939.5|27932.5|27934.5|27927.5|150
1658465400000|2022-07-22 04:50:00|27939.5|27932.5|27949.5|27942.5|27949.5|27942.5|27934.5|27927.5|269
1658465700000|2022-07-22 04:55:00|27954.5|27947.5|27949.5|27942.5|27959.5|27952.5|27944.5|27937.5|236
1658466000000|2022-07-22 05:00:00|27944.5|27937.5|27944.5|27937.5|27954.5|27947.5|27939.5|27932.5|461
1658466300000|2022-07-22 05:05:00|27942|27935|27914.5|27907.5|27944.5|27937.5|27914.5|27907.5|353
1658466600000|2022-07-22 05:10:00|27917|27910|27914.5|27907.5|27919.5|27912.5|27894.5|27887.5|493
1658466900000|2022-07-22 05:15:00|27912|27905|27929.5|27922.5|27934.5|27927.5|27912|27905|161
1658467200000|2022-07-22 05:20:00|27932|27925|27934.5|27927.5|27942|27935|27932|27925|227
1658467500000|2022-07-22 05:25:00|27939.5|27932.5|27944.5|27937.5|27944.5|27937.5|27934.5|27927.5|332
1658467800000|2022-07-22 05:30:00|27939.5|27932.5|27929.5|27922.5|27944.5|27937.5|27909.5|27902.5|475
1658468100000|2022-07-22 05:35:00|27924.5|27917.5|27919.5|27912.5|27929.5|27922.5|27914.5|27907.5|224
1658468400000|2022-07-22 05:40:00|27914.5|27907.5|27909.5|27902.5|27919.5|27912.5|27909.5|27902.5|189
1658468700000|2022-07-22 05:45:00|27907|27900|27909.5|27902.5|27919.5|27912.5|27907|27900|211
1658469000000|2022-07-22 05:50:00|27912|27905|27909.5|27902.5|27924.5|27917.5|27909.5|27902.5|643
1658469300000|2022-07-22 05:55:00|27904.5|27897.5|27914.5|27907.5|27919.5|27912.5|27899.5|27892.5|986
1658469600000|2022-07-22 06:00:00|27919.5|27912.5|27934.5|27927.5|27949.5|27942.5|27914.5|27907.5|2930
1658469900000|2022-07-22 06:05:00|27932|27925|27929.5|27922.5|27944.5|27937.5|27914.5|27907.5|809
1658470200000|2022-07-22 06:10:00|27932|27925|27914.5|27907.5|27934.5|27927.5|27904.5|27897.5|348
1658470500000|2022-07-22 06:15:00|27912|27905|27889.5|27882.5|27914.5|27907.5|27889.5|27882.5|313
1658470800000|2022-07-22 06:20:00|27892|27885|27894.5|27887.5|27899.5|27892.5|27889.5|27882.5|126
1658471100000|2022-07-22 06:25:00|27897|27890|27899.5|27892.5|27899.5|27892.5|27889.5|27882.5|98
1658471400000|2022-07-22 06:30:00|27897|27890|27899.5|27892.5|27902|27895|27894.5|27887.5|68
1658471700000|2022-07-22 06:35:00|27904.5|27897.5|27912|27905|27917|27910|27904.5|27897.5|96
1658472000000|2022-07-22 06:40:00|27914.5|27907.5|27922|27915|27932|27925|27914.5|27907.5|111
1658472300000|2022-07-22 06:45:00|27924.5|27917.5|27934.5|27927.5|27939.5|27932.5|27922|27915|85
1658472600000|2022-07-22 06:50:00|27932|27925|27922|27915|27934.5|27927.5|27919.5|27912.5|25
1658472900000|2022-07-22 06:55:00|27924.5|27917.5|27937|27930|27937|27930|27917|27910|81
1658473200000|2022-07-22 07:00:00|27939.5|27932.5|27942|27935|27944.5|27937.5|27904.5|27897.5|146
1658473500000|2022-07-22 07:05:00|27939.5|27932.5|27942|27935|27942|27935|27912|27905|127
1658473800000|2022-07-22 07:10:00|27939.5|27932.5|27947|27940|27949.5|27942.5|27927|27920|87
1658474100000|2022-07-22 07:15:00|27944.5|27937.5|27922|27915|27964.5|27957.5|27914.5|27907.5|128
1658474400000|2022-07-22 07:20:00|27924.5|27917.5|27949.5|27942.5|27949.5|27942.5|27922|27915|89
1658474700000|2022-07-22 07:25:00|27952|27945|27934.5|27927.5|27959.5|27952.5|27922|27915|209
1658475000000|2022-07-22 07:30:00|27924.5|27917.5|27909.5|27902.5|27934.5|27927.5|27894.5|27887.5|318
1658475300000|2022-07-22 07:35:00|27912|27905|27894.5|27887.5|27924.5|27917.5|27884.5|27877.5|173
1658475600000|2022-07-22 07:40:00|27892|27885|27889.5|27882.5|27899.5|27892.5|27884.5|27877.5|120
1658475900000|2022-07-22 07:45:00|27892|27885|27889.5|27882.5|27894.5|27887.5|27884.5|27877.5|45
1658476200000|2022-07-22 07:50:00|27892|27885|27889.5|27882.5|27894.5|27887.5|27869.5|27862.5|83
1658476500000|2022-07-22 07:55:00|27892|27885|27894.5|27887.5|27909.5|27902.5|27889.5|27882.5|123
1658476800000|2022-07-22 08:00:00|27899.5|27892.5|27889.5|27882.5|27904.5|27897.5|27882|27875|90
1658477100000|2022-07-22 08:05:00|27892|27885|27889.5|27882.5|27897|27890|27879.5|27872.5|55
1658477400000|2022-07-22 08:10:00|27894.5|27887.5|27922|27915|27927|27920|27889.5|27882.5|80
1658477700000|2022-07-22 08:15:00|27924.5|27917.5|27914.5|27907.5|27934.5|27927.5|27914.5|27907.5|142
1658478000000|2022-07-22 08:20:00|27917|27910|27899.5|27892.5|27919.5|27912.5|27894.5|27887.5|95
1658478300000|2022-07-22 08:25:00|27902|27895|27904.5|27897.5|27909.5|27902.5|27897|27890|54
1658478600000|2022-07-22 08:30:00|27909.5|27902.5|27909.5|27902.5|27922|27915|27894.5|27887.5|101
1658478900000|2022-07-22 08:35:00|27914.5|27907.5|27924.5|27917.5|27929.5|27922.5|27909.5|27902.5|56
1658479200000|2022-07-22 08:40:00|27929.5|27922.5|27924.5|27917.5|27942|27935|27924.5|27917.5|92
1658479500000|2022-07-22 08:45:00|27927|27920|27914.5|27907.5|27934.5|27927.5|27912|27905|73
1658479800000|2022-07-22 08:50:00|27917|27910|27919.5|27912.5|27924.5|27917.5|27914.5|27907.5|22
1658480100000|2022-07-22 08:55:00|27917|27910|27914.5|27907.5|27922|27915|27909.5|27902.5|14
1658480400000|2022-07-22 09:00:00|27912|27905|27919.5|27912.5|27927|27920|27909.5|27902.5|28
1658480700000|2022-07-22 09:05:00|27924.5|27917.5|27929.5|27922.5|27939.5|27932.5|27924.5|27917.5|84
1658481000000|2022-07-22 09:10:00|27932|27925|27927|27920|27939.5|27932.5|27924.5|27917.5|46
1658481300000|2022-07-22 09:15:00|27924.5|27917.5|27939.5|27932.5|27944.5|27937.5|27924.5|27917.5|81
1658481600000|2022-07-22 09:20:00|27942|27935|27934.5|27927.5|27942|27935|27929.5|27922.5|49
1658481900000|2022-07-22 09:25:00|27932|27925|27919.5|27912.5|27934.5|27927.5|27914.5|27907.5|42
1658482200000|2022-07-22 09:30:00|27922|27915|27904.5|27897.5|27924.5|27917.5|27904.5|27897.5|57
1658482500000|2022-07-22 09:35:00|27907|27900|27904.5|27897.5|27912|27905|27899.5|27892.5|100
1658482800000|2022-07-22 09:40:00|27907|27900|27909.5|27902.5|27914.5|27907.5|27907|27900|75
1658483100000|2022-07-22 09:45:00|27907|27900|27914.5|27907.5|27914.5|27907.5|27904.5|27897.5|29
1658483400000|2022-07-22 09:50:00|27917|27910|27919.5|27912.5|27924.5|27917.5|27914.5|27907.5|37
1658483700000|2022-07-22 09:55:00|27914.5|27907.5|27914.5|27907.5|27924.5|27917.5|27909.5|27902.5|75
1658484000000|2022-07-22 10:00:00|27917|27910|27944.5|27937.5|27944.5|27937.5|27914.5|27907.5|61
1658484300000|2022-07-22 10:05:00|27947|27940|27934.5|27927.5|27949.5|27942.5|27927|27920|34
1658484600000|2022-07-22 10:10:00|27929.5|27922.5|27924.5|27917.5|27934.5|27927.5|27922|27915|25
1658484900000|2022-07-22 10:15:00|27922|27915|27924.5|27917.5|27924.5|27917.5|27917|27910|13
1658485200000|2022-07-22 10:20:00|27927|27920|27919.5|27912.5|27927|27920|27914.5|27907.5|22
1658485500000|2022-07-22 10:25:00|27914.5|27907.5|27924.5|27917.5|27924.5|27917.5|27914.5|27907.5|48
1658485800000|2022-07-22 10:30:00|27922|27915|27939.5|27932.5|27939.5|27932.5|27919.5|27912.5|8
1658486100000|2022-07-22 10:35:00|27942|27935|27944.5|27937.5|27947|27940|27939.5|27932.5|26
1658486400000|2022-07-22 10:40:00|27949.5|27942.5|27959.5|27952.5|27959.5|27952.5|27947|27940|62
1658486700000|2022-07-22 10:45:00|27962|27955|27954.5|27947.5|27969.5|27962.5|27954.5|27947.5|33
1658487000000|2022-07-22 10:50:00|27957|27950|27939.5|27932.5|27959.5|27952.5|27939.5|27932.5|60
1658487300000|2022-07-22 10:55:00|27942|27935|27939.5|27932.5|27949.5|27942.5|27937|27930|44
1658487600000|2022-07-22 11:00:00|27942|27935|27934.5|27927.5|27944.5|27937.5|27924.5|27917.5|107
1658487900000|2022-07-22 11:05:00|27937|27930|27929.5|27922.5|27939.5|27932.5|27919.5|27912.5|44
1658488200000|2022-07-22 11:10:00|27932|27925|27929.5|27922.5|27932|27925|27922|27915|48
1658488500000|2022-07-22 11:15:00|27924.5|27917.5|27929.5|27922.5|27932|27925|27924.5|27917.5|22
1658488800000|2022-07-22 11:20:00|27932|27925|27929.5|27922.5|27934.5|27927.5|27924.5|27917.5|35
1658489100000|2022-07-22 11:25:00|27927|27920|27924.5|27917.5|27929.5|27922.5|27914.5|27907.5|114
1658489400000|2022-07-22 11:30:00|27922|27915|27919.5|27912.5|27922|27915|27909.5|27902.5|429
1658489700000|2022-07-22 11:35:00|27917|27910|27924.5|27917.5|27929.5|27922.5|27914.5|27907.5|146
1658490000000|2022-07-22 11:40:00|27919.5|27912.5|27932|27925|27944.5|27937.5|27919.5|27912.5|962
1658490300000|2022-07-22 11:45:00|27934.5|27927.5|27924.5|27917.5|27934.5|27927.5|27924.5|27917.5|121
1658490600000|2022-07-22 11:50:00|27927|27920|27934.5|27927.5|27934.5|27927.5|27924.5|27917.5|63
1658490900000|2022-07-22 11:55:00|27939.5|27932.5|27929.5|27922.5|27939.5|27932.5|27924.5|27917.5|71
1658491200000|2022-07-22 12:00:00|27927|27920|27924.5|27917.5|27929.5|27922.5|27922|27915|79
1658491500000|2022-07-22 12:05:00|27927|27920|27924.5|27917.5|27929.5|27922.5|27924.5|27917.5|40
1658491800000|2022-07-22 12:10:00|27927|27920|27934.5|27927.5|27939.5|27932.5|27924.5|27917.5|71
1658492100000|2022-07-22 12:15:00|27937|27930|27944.5|27937.5|27944.5|27937.5|27934.5|27927.5|180
1658492400000|2022-07-22 12:20:00|27942|27935|27934.5|27927.5|27942|27935|27934.5|27927.5|66
1658492700000|2022-07-22 12:25:00|27939.5|27932.5|27924.5|27917.5|27939.5|27932.5|27919.5|27912.5|231
1658493000000|2022-07-22 12:30:00|27919.5|27912.5|27919.5|27912.5|27929.5|27922.5|27919.5|27912.5|66
1658493300000|2022-07-22 12:35:00|27924.5|27917.5|27919.5|27912.5|27927|27920|27914.5|27907.5|86
1658493600000|2022-07-22 12:40:00|27914.5|27907.5|27919.5|27912.5|27919.5|27912.5|27914.5|27907.5|20
1658493900000|2022-07-22 12:45:00|27917|27910|27924.5|27917.5|27929.5|27922.5|27914.5|27907.5|27
1658494200000|2022-07-22 12:50:00|27922|27915|27919.5|27912.5|27924.5|27917.5|27919.5|27912.5|24
1658494500000|2022-07-22 12:55:00|27922|27915|27922|27915|27924.5|27917.5|27914.5|27907.5|37
1658494800000|2022-07-22 13:00:00|27919.5|27912.5|27937|27930|27939.5|27932.5|27919.5|27912.5|54
1658495100000|2022-07-22 13:05:00|27934.5|27927.5|27934.5|27927.5|27944.5|27937.5|27929.5|27922.5|92
1658495400000|2022-07-22 13:10:00|27939.5|27932.5|27939.5|27932.5|27944.5|27937.5|27934.5|27927.5|158
1658495700000|2022-07-22 13:15:00|27937|27930|27944.5|27937.5|27949.5|27942.5|27934.5|27927.5|125
1658496000000|2022-07-22 13:20:00|27949.5|27942.5|27954.5|27947.5|27959.5|27952.5|27939.5|27932.5|74
1658496300000|2022-07-22 13:25:00|27952|27945|27952|27945|27954.5|27947.5|27949.5|27942.5|122
1658496600000|2022-07-22 13:30:00|27949.5|27942.5|27924.5|27917.5|27954.5|27947.5|27924.5|27917.5|620
1658496900000|2022-07-22 13:35:00|27919.5|27912.5|27969.5|27962.5|27969.5|27962.5|27914.5|27907.5|428
1658497200000|2022-07-22 13:40:00|27974.5|27967.5|27964.5|27957.5|27979.5|27972.5|27957|27950|174
1658497500000|2022-07-22 13:45:00|27969.5|27962.5|27949.5|27942.5|27969.5|27962.5|27904.5|27897.5|415
1658497800000|2022-07-22 13:50:00|27944.5|27937.5|27909.5|27902.5|27969.5|27962.5|27894.5|27887.5|390
1658498100000|2022-07-22 13:55:00|27912|27905|27869.5|27862.5|27912|27905|27869.5|27862.5|255
1658498400000|2022-07-22 14:00:00|27874.5|27867.5|27837|27830|27874.5|27867.5|27829.5|27822.5|503
1658498700000|2022-07-22 14:05:00|27839.5|27832.5|27804.5|27797.5|27844.5|27837.5|27794.5|27787.5|344
1658499000000|2022-07-22 14:10:00|27802|27795|27839.5|27832.5|27849.5|27842.5|27802|27795|107
1658499300000|2022-07-22 14:15:00|27844.5|27837.5|27849.5|27842.5|27864.5|27857.5|27839.5|27832.5|144
1658499600000|2022-07-22 14:20:00|27847|27840|27827|27820|27847|27840|27819.5|27812.5|82
1658499900000|2022-07-22 14:25:00|27824.5|27817.5|27839.5|27832.5|27842|27835|27799.5|27792.5|175
1658500200000|2022-07-22 14:30:00|27834.5|27827.5|27834.5|27827.5|27859.5|27852.5|27829.5|27822.5|125
1658500500000|2022-07-22 14:35:00|27837|27830|27834.5|27827.5|27844.5|27837.5|27824.5|27817.5|133
1658500800000|2022-07-22 14:40:00|27829.5|27822.5|27839.5|27832.5|27854.5|27847.5|27819.5|27812.5|135
1658501100000|2022-07-22 14:45:00|27837|27830|27839.5|27832.5|27849.5|27842.5|27824.5|27817.5|105
1658501400000|2022-07-22 14:50:00|27844.5|27837.5|27864.5|27857.5|27869.5|27862.5|27829.5|27822.5|137
1658501700000|2022-07-22 14:55:00|27862|27855|27849.5|27842.5|27869.5|27862.5|27844.5|27837.5|118
1658502000000|2022-07-22 15:00:00|27844.5|27837.5|27809.5|27802.5|27852|27845|27809.5|27802.5|187
1658502300000|2022-07-22 15:05:00|27804.5|27797.5|27819.5|27812.5|27824.5|27817.5|27802|27795|101
1658502600000|2022-07-22 15:10:00|27822|27815|27849.5|27842.5|27852|27845|27814.5|27807.5|73
1658502900000|2022-07-22 15:15:00|27847|27840|27834.5|27827.5|27849.5|27842.5|27814.5|27807.5|103
1658503200000|2022-07-22 15:20:00|27829.5|27822.5|27774.5|27767.5|27834.5|27827.5|27774.5|27767.5|189
1658503500000|2022-07-22 15:25:00|27777|27770|27769.5|27762.5|27792|27785|27769.5|27762.5|308
1658503800000|2022-07-22 15:30:00|27767|27760|27739.5|27732.5|27774.5|27767.5|27739.5|27732.5|339
1658504100000|2022-07-22 15:35:00|27734.5|27727.5|27734.5|27727.5|27747|27740|27709.5|27702.5|249
1658504400000|2022-07-22 15:40:00|27739.5|27732.5|27734.5|27727.5|27754.5|27747.5|27719.5|27712.5|113
1658504700000|2022-07-22 15:45:00|27737|27730|27754.5|27747.5|27754.5|27747.5|27729.5|27722.5|183
1658505000000|2022-07-22 15:50:00|27752|27745|27759.5|27752.5|27759.5|27752.5|27739.5|27732.5|76
1658505300000|2022-07-22 15:55:00|27757|27750|27749.5|27742.5|27757|27750|27739.5|27732.5|126
1658505600000|2022-07-22 16:00:00|27752|27745|27744.5|27737.5|27764.5|27757.5|27734.5|27727.5|125
1658505900000|2022-07-22 16:05:00|27742|27735|27739.5|27732.5|27754.5|27747.5|27734.5|27727.5|44
1658506200000|2022-07-22 16:10:00|27737|27730|27722|27715|27739.5|27732.5|27709.5|27702.5|189
1658506500000|2022-07-22 16:15:00|27719.5|27712.5|27734.5|27727.5|27744.5|27737.5|27719.5|27712.5|87
1658506800000|2022-07-22 16:20:00|27737|27730|27729.5|27722.5|27739.5|27732.5|27729.5|27722.5|109
1658507100000|2022-07-22 16:25:00|27732|27725|27739.5|27732.5|27744.5|27737.5|27717|27710|127
1658507400000|2022-07-22 16:30:00|27742|27735|27762|27755|27764.5|27757.5|27737|27730|109
1658507700000|2022-07-22 16:35:00|27764.5|27757.5|27749.5|27742.5|27764.5|27757.5|27739.5|27732.5|79
1658508000000|2022-07-22 16:40:00|27747|27740|27729.5|27722.5|27759.5|27752.5|27729.5|27722.5|88
1658508300000|2022-07-22 16:45:00|27727|27720|27739.5|27732.5|27749.5|27742.5|27724.5|27717.5|170
1658508600000|2022-07-22 16:50:00|27742|27735|27739.5|27732.5|27744.5|27737.5|27734.5|27727.5|95
1658508900000|2022-07-22 16:55:00|27737|27730|27714.5|27707.5|27744.5|27737.5|27714.5|27707.5|60
1658509200000|2022-07-22 17:00:00|27712|27705|27694.5|27687.5|27712|27705|27684.5|27677.5|167
1658509500000|2022-07-22 17:05:00|27689.5|27682.5|27714.5|27707.5|27719.5|27712.5|27689.5|27682.5|213
1658509800000|2022-07-22 17:10:00|27719.5|27712.5|27689.5|27682.5|27719.5|27712.5|27689.5|27682.5|177
1658510100000|2022-07-22 17:15:00|27694.5|27687.5|27674.5|27667.5|27699.5|27692.5|27674.5|27667.5|109
1658510400000|2022-07-22 17:20:00|27679.5|27672.5|27659.5|27652.5|27684.5|27677.5|27659.5|27652.5|132
1658510700000|2022-07-22 17:25:00|27664.5|27657.5|27669.5|27662.5|27674.5|27667.5|27659.5|27652.5|153
1658511000000|2022-07-22 17:30:00|27667|27660|27639.5|27632.5|27669.5|27662.5|27639.5|27632.5|157
1658511300000|2022-07-22 17:35:00|27634.5|27627.5|27649.5|27642.5|27654.5|27647.5|27624.5|27617.5|335
1658511600000|2022-07-22 17:40:00|27652|27645|27649.5|27642.5|27652|27645|27629.5|27622.5|118
1658511900000|2022-07-22 17:45:00|27652|27645|27649.5|27642.5|27659.5|27652.5|27644.5|27637.5|61
1658512200000|2022-07-22 17:50:00|27644.5|27637.5|27644.5|27637.5|27649.5|27642.5|27634.5|27627.5|101
1658512500000|2022-07-22 17:55:00|27642|27635|27654.5|27647.5|27659.5|27652.5|27639.5|27632.5|79
1658512800000|2022-07-22 18:00:00|27652|27645|27609.5|27602.5|27659.5|27652.5|27607|27600|243
1658513100000|2022-07-22 18:05:00|27612|27605|27609.5|27602.5|27619.5|27612.5|27604.5|27597.5|83
1658513400000|2022-07-22 18:10:00|27607|27600|27604.5|27597.5|27609.5|27602.5|27589.5|27582.5|138
1658513700000|2022-07-22 18:15:00|27599.5|27592.5|27624.5|27617.5|27629.5|27622.5|27599.5|27592.5|192
1658514000000|2022-07-22 18:20:00|27619.5|27612.5|27614.5|27607.5|27627|27620|27614.5|27607.5|93
1658514300000|2022-07-22 18:25:00|27609.5|27602.5|27629.5|27622.5|27634.5|27627.5|27604.5|27597.5|129
1658514600000|2022-07-22 18:30:00|27632|27625|27639.5|27632.5|27644.5|27637.5|27604.5|27597.5|193
1658514900000|2022-07-22 18:35:00|27634.5|27627.5|27627|27620|27644.5|27637.5|27619.5|27612.5|126
1658515200000|2022-07-22 18:40:00|27624.5|27617.5|27614.5|27607.5|27627|27620|27614.5|27607.5|51
1658515500000|2022-07-22 18:45:00|27612|27605|27619.5|27612.5|27629.5|27622.5|27609.5|27602.5|110
1658515800000|2022-07-22 18:50:00|27624.5|27617.5|27614.5|27607.5|27629.5|27622.5|27604.5|27597.5|239
1658516100000|2022-07-22 18:55:00|27619.5|27612.5|27619.5|27612.5|27634.5|27627.5|27614.5|27607.5|89
1658516400000|2022-07-22 19:00:00|27614.5|27607.5|27629.5|27622.5|27634.5|27627.5|27614.5|27607.5|106
1658516700000|2022-07-22 19:05:00|27632|27625|27599.5|27592.5|27634.5|27627.5|27599.5|27592.5|152
1658517000000|2022-07-22 19:10:00|27602|27595|27639.5|27632.5|27642|27635|27589.5|27582.5|146
1658517300000|2022-07-22 19:15:00|27634.5|27627.5|27619.5|27612.5|27637|27630|27619.5|27612.5|79
1658517600000|2022-07-22 19:20:00|27622|27615|27644.5|27637.5|27644.5|27637.5|27619.5|27612.5|68
1658517900000|2022-07-22 19:25:00|27639.5|27632.5|27644.5|27637.5|27649.5|27642.5|27622|27615|142
1658518200000|2022-07-22 19:30:00|27647|27640|27619.5|27612.5|27649.5|27642.5|27619.5|27612.5|114
1658518500000|2022-07-22 19:35:00|27617|27610|27614.5|27607.5|27629.5|27622.5|27612|27605|93
1658518800000|2022-07-22 19:40:00|27617|27610|27622|27615|27632|27625|27614.5|27607.5|134
1658519100000|2022-07-22 19:45:00|27624.5|27617.5|27627|27620|27634.5|27627.5|27609.5|27602.5|212
1658519400000|2022-07-22 19:50:00|27629.5|27622.5|27654.5|27647.5|27659.5|27652.5|27624.5|27617.5|283
1658519700000|2022-07-22 19:55:00|27659.5|27652.5|27664.5|27657.5|27674.5|27667.5|27654.5|27647.5|291
1658520000000|2022-07-22 20:00:00|27662|27655|27654.5|27647.5|27664.5|27657.5|27649.5|27642.5|92
1658520300000|2022-07-22 20:05:00|27659.5|27652.5|27667|27660|27669.5|27662.5|27654.5|27647.5|63
1658520600000|2022-07-22 20:10:00|27664.5|27657.5|27672|27665|27674.5|27667.5|27659.5|27652.5|39
1658520900000|2022-07-22 20:15:00|27669.5|27662.5|27669.5|27662.5|27672|27665|27664.5|27657.5|27
1658521200000|2022-07-22 20:20:00|27674.5|27667.5|27699.5|27692.5|27699.5|27692.5|27669.5|27662.5|139
1658521500000|2022-07-22 20:25:00|27709.5|27702.5|27714.5|27707.5|27717|27710|27709.5|27702.5|93
1658521800000|2022-07-22 20:30:00|27717|27710|27719.5|27712.5|27719.5|27712.5|27709.5|27702.5|53
1658522100000|2022-07-22 20:35:00|27717|27710|27707|27700|27717|27710|27707|27700|5
1658522400000|2022-07-22 20:40:00|27709.5|27702.5|27712|27705|27712|27705|27707|27700|11
1658522700000|2022-07-22 20:45:00|27709.5|27702.5|27714.5|27707.5|27719.5|27712.5|27704.5|27697.5|60
1658523000000|2022-07-22 20:50:00|27717|27710|27717|27710|27719.5|27712.5|27712|27705|62
1658523300000|2022-07-22 20:55:00|27719.5|27712.5|27731|27716|27731|27717.5|27714.5|27706|106
1658700000000|2022-07-24 22:00:00|27708.5|27693.5|27708.5|27693.5|27713.5|27698.5|27691|27676|52
1658700300000|2022-07-24 22:05:00|27706|27691|27696|27681|27706|27691|27693.5|27678.5|23
1658700600000|2022-07-24 22:10:00|27698.5|27683.5|27708.5|27693.5|27711|27696|27698.5|27683.5|4
1658700900000|2022-07-24 22:15:00|27706|27691|27711|27696|27713.5|27698.5|27701|27686|4
1658701200000|2022-07-24 22:20:00|27708.5|27693.5|27711|27696|27711|27696|27708.5|27693.5|1
1658701500000|2022-07-24 22:25:00|27706|27691|27716|27701|27721|27706|27706|27691|27
1658701800000|2022-07-24 22:30:00|27718.5|27703.5|27721|27706|27726|27711|27718.5|27703.5|8
1658702100000|2022-07-24 22:35:00|27723.5|27708.5|27721|27706|27726|27711|27721|27706|1
1658702400000|2022-07-24 22:40:00|27718.5|27703.5|27706|27691|27721|27706|27706|27691|70
1658702700000|2022-07-24 22:45:00|27703.5|27688.5|27701|27686|27706|27691|27701|27686|12
1658703000000|2022-07-24 22:50:00|27698.5|27683.5|27696|27681|27701|27686|27696|27681|2
1658703300000|2022-07-24 22:55:00|27698.5|27683.5|27701|27686|27701|27686|27693.5|27678.5|2
1658703600000|2022-07-24 23:00:00|27698.5|27683.5|27706|27691|27713.5|27698.5|27696|27681|21
1658703900000|2022-07-24 23:05:00|27708.5|27693.5|27706|27691|27708.5|27693.5|27706|27691|0
1658704200000|2022-07-24 23:10:00|27708.5|27693.5|27708.5|27693.5|27716|27701|27706|27691|4
1658704500000|2022-07-24 23:15:00|27711|27696|27703.5|27688.5|27716|27701|27703.5|27688.5|2
1658704800000|2022-07-24 23:20:00|27706|27691|27721|27706|27721|27706|27706|27691|8
1658705100000|2022-07-24 23:25:00|27718.5|27703.5|27716|27701|27723.5|27708.5|27716|27701|9
1658705400000|2022-07-24 23:30:00|27718.5|27703.5|27724.5|27717.5|27729.5|27722.5|27702|27695|20888
1658705700000|2022-07-24 23:35:00|27722|27715|27714.5|27707.5|27729.5|27722.5|27714.5|27707.5|112
1658706000000|2022-07-24 23:40:00|27709.5|27702.5|27674.5|27667.5|27714.5|27707.5|27674.5|27667.5|431
1658706300000|2022-07-24 23:45:00|27682|27675|27689.5|27682.5|27712|27705|27662|27655|404
1658706600000|2022-07-24 23:50:00|27687|27680|27677|27670|27702|27695|27669.5|27662.5|346
1658706900000|2022-07-24 23:55:00|27674.5|27667.5|27692|27685|27697|27690|27649.5|27642.5|432
1658707200000|2022-07-25 00:00:00|27707|27700|27764.5|27757.5|27774.5|27767.5|27694.5|27687.5|1597
1658707500000|2022-07-25 00:05:00|27757|27750|27769.5|27762.5|27769.5|27762.5|27699.5|27692.5|524
1658707800000|2022-07-25 00:10:00|27764.5|27757.5|27789.5|27782.5|27804.5|27797.5|27757|27750|582
1658708100000|2022-07-25 00:15:00|27792|27785|27829.5|27822.5|27854.5|27847.5|27789.5|27782.5|871
1658708400000|2022-07-25 00:20:00|27827|27820|27819.5|27812.5|27837|27830|27809.5|27802.5|473
1658708700000|2022-07-25 00:25:00|27817|27810|27809.5|27802.5|27834.5|27827.5|27799.5|27792.5|324
1658709000000|2022-07-25 00:30:00|27812|27805|27789.5|27782.5|27834.5|27827.5|27789.5|27782.5|493
1658709300000|2022-07-25 00:35:00|27792|27785|27744.5|27737.5|27797|27790|27734.5|27727.5|851
1658709600000|2022-07-25 00:40:00|27742|27735|27774.5|27767.5|27779.5|27772.5|27707|27700|677
1658709900000|2022-07-25 00:45:00|27779.5|27772.5|27774.5|27767.5|27789.5|27782.5|27757|27750|377
1658710200000|2022-07-25 00:50:00|27772|27765|27782|27775|27784.5|27777.5|27764.5|27757.5|242
1658710500000|2022-07-25 00:55:00|27779.5|27772.5|27744.5|27737.5|27784.5|27777.5|27744.5|27737.5|327
1658710800000|2022-07-25 01:00:00|27747|27740|27734.5|27727.5|27757|27750|27724.5|27717.5|448
1658711100000|2022-07-25 01:05:00|27737|27730|27759.5|27752.5|27764.5|27757.5|27724.5|27717.5|267
1658711400000|2022-07-25 01:10:00|27762|27755|27779.5|27772.5|27789.5|27782.5|27759.5|27752.5|431
1658711700000|2022-07-25 01:15:00|27782|27775|27789.5|27782.5|27799.5|27792.5|27759.5|27752.5|474
1658712000000|2022-07-25 01:20:00|27792|27785|27744.5|27737.5|27799.5|27792.5|27744.5|27737.5|381
1658712300000|2022-07-25 01:25:00|27739.5|27732.5|27729.5|27722.5|27767|27760|27729.5|27722.5|516
1658712600000|2022-07-25 01:30:00|27724.5|27717.5|27684.5|27677.5|27727|27720|27674.5|27667.5|987
1658712900000|2022-07-25 01:35:00|27687|27680|27704.5|27697.5|27734.5|27727.5|27684.5|27677.5|482
1658713200000|2022-07-25 01:40:00|27709.5|27702.5|27684.5|27677.5|27709.5|27702.5|27664.5|27657.5|395
1658713500000|2022-07-25 01:45:00|27682|27675|27679.5|27672.5|27689.5|27682.5|27659.5|27652.5|314
1658713800000|2022-07-25 01:50:00|27677|27670|27674.5|27667.5|27684.5|27677.5|27664.5|27657.5|201
1658714100000|2022-07-25 01:55:00|27677|27670|27672|27665|27689.5|27682.5|27654.5|27647.5|308
1658714400000|2022-07-25 02:00:00|27674.5|27667.5|27704.5|27697.5|27712|27705|27664.5|27657.5|417
1658714700000|2022-07-25 02:05:00|27707|27700|27679.5|27672.5|27709.5|27702.5|27669.5|27662.5|256
1658715000000|2022-07-25 02:10:00|27674.5|27667.5|27704.5|27697.5|27704.5|27697.5|27664.5|27657.5|394
1658715300000|2022-07-25 02:15:00|27707|27700|27674.5|27667.5|27724.5|27717.5|27659.5|27652.5|506
1658715600000|2022-07-25 02:20:00|27679.5|27672.5|27689.5|27682.5|27699.5|27692.5|27664.5|27657.5|191
1658715900000|2022-07-25 02:25:00|27692|27685|27709.5|27702.5|27714.5|27707.5|27689.5|27682.5|99
1658716200000|2022-07-25 02:30:00|27714.5|27707.5|27709.5|27702.5|27719.5|27712.5|27694.5|27687.5|158
1658716500000|2022-07-25 02:35:00|27712|27705|27724.5|27717.5|27724.5|27717.5|27704.5|27697.5|84
1658716800000|2022-07-25 02:40:00|27719.5|27712.5|27744.5|27737.5|27744.5|27737.5|27719.5|27712.5|114
1658717100000|2022-07-25 02:45:00|27739.5|27732.5|27749.5|27742.5|27749.5|27742.5|27729.5|27722.5|156
1658717400000|2022-07-25 02:50:00|27754.5|27747.5|27739.5|27732.5|27769.5|27762.5|27739.5|27732.5|282
1658717700000|2022-07-25 02:55:00|27737|27730|27744.5|27737.5|27749.5|27742.5|27734.5|27727.5|84
1658718000000|2022-07-25 03:00:00|27742|27735|27719.5|27712.5|27749.5|27742.5|27714.5|27707.5|159
1658718300000|2022-07-25 03:05:00|27724.5|27717.5|27737|27730|27742|27735|27712|27705|144
1658718600000|2022-07-25 03:10:00|27739.5|27732.5|27724.5|27717.5|27744.5|27737.5|27724.5|27717.5|81
1658718900000|2022-07-25 03:15:00|27727|27720|27739.5|27732.5|27739.5|27732.5|27724.5|27717.5|69
1658719200000|2022-07-25 03:20:00|27737|27730|27719.5|27712.5|27739.5|27732.5|27714.5|27707.5|135
1658719500000|2022-07-25 03:25:00|27717|27710|27704.5|27697.5|27724.5|27717.5|27704.5|27697.5|58
1658719800000|2022-07-25 03:30:00|27707|27700|27704.5|27697.5|27719.5|27712.5|27699.5|27692.5|178
1658720100000|2022-07-25 03:35:00|27702|27695|27699.5|27692.5|27709.5|27702.5|27692|27685|227
1658720400000|2022-07-25 03:40:00|27694.5|27687.5|27699.4|27692.4|27699.5|27692.5|27689.5|27682.5|194
1658720700000|2022-07-25 03:45:00|27694.4|27687.4|27714.4|27707.4|27714.4|27707.4|27694.4|27687.4|250
1658721000000|2022-07-25 03:50:00|27711.9|27704.9|27724.4|27717.4|27724.4|27717.4|27704.4|27697.4|235
1658721300000|2022-07-25 03:55:00|27721.9|27714.9|27729.4|27722.4|27729.4|27722.4|27714.4|27707.4|259
1658721600000|2022-07-25 04:00:00|27724.4|27717.4|27719.4|27712.4|27729.4|27722.4|27716.9|27709.9|330
1658721900000|2022-07-25 04:05:00|27716.9|27709.9|27724.4|27717.4|27726.9|27719.9|27709.4|27702.4|259
1658722200000|2022-07-25 04:10:00|27721.9|27714.9|27719.4|27712.4|27726.9|27719.9|27714.4|27707.4|130
1658722500000|2022-07-25 04:15:00|27714.4|27707.4|27706.9|27699.9|27716.9|27709.9|27704.4|27697.4|216
1658722800000|2022-07-25 04:20:00|27709.4|27702.4|27704.4|27697.4|27714.4|27707.4|27704.4|27697.4|164
1658723100000|2022-07-25 04:25:00|27709.4|27702.4|27701.9|27694.9|27709.4|27702.4|27699.4|27692.4|340
1658723400000|2022-07-25 04:30:00|27699.4|27692.4|27709.4|27702.4|27709.4|27702.4|27699.4|27692.4|129
1658723700000|2022-07-25 04:35:00|27704.4|27697.4|27706.9|27699.9|27709.4|27702.4|27704.4|27697.4|166
1658724000000|2022-07-25 04:40:00|27704.4|27697.4|27704.4|27697.4|27709.4|27702.4|27704.4|27697.4|66
1658724300000|2022-07-25 04:45:00|27699.4|27692.4|27709.4|27702.4|27714.4|27707.4|27699.4|27692.4|258
1658724600000|2022-07-25 04:50:00|27704.4|27697.4|27709.4|27702.4|27709.4|27702.4|27699.4|27692.4|328
1658724900000|2022-07-25 04:55:00|27711.9|27704.9|27709.4|27702.4|27714.4|27707.4|27704.4|27697.4|232
1658725200000|2022-07-25 05:00:00|27706.9|27699.9|27694.4|27687.4|27709.4|27702.4|27694.4|27687.4|254
1658725500000|2022-07-25 05:05:00|27689.4|27682.4|27704.4|27697.4|27704.4|27697.4|27684.4|27677.4|213
1658725800000|2022-07-25 05:10:00|27701.9|27694.9|27699.4|27692.4|27704.4|27697.4|27694.4|27687.4|189
1658726100000|2022-07-25 05:15:00|27694.4|27687.4|27694.4|27687.4|27699.4|27692.4|27694.4|27687.4|264
1658726400000|2022-07-25 05:20:00|27696.9|27689.9|27704.4|27697.4|27704.4|27697.4|27694.4|27687.4|272
1658726700000|2022-07-25 05:25:00|27699.4|27692.4|27704.4|27697.4|27704.4|27697.4|27691.9|27684.9|410
1658727000000|2022-07-25 05:30:00|27699.4|27692.4|27679.4|27672.4|27699.4|27692.4|27674.4|27667.4|326
1658727300000|2022-07-25 05:35:00|27681.9|27674.9|27694.4|27687.4|27704.4|27697.4|27679.4|27672.4|294
1658727600000|2022-07-25 05:40:00|27689.4|27682.4|27694.4|27687.4|27694.4|27687.4|27689.4|27682.4|85
1658727900000|2022-07-25 05:45:00|27689.4|27682.4|27699.4|27692.4|27704.4|27697.4|27689.4|27682.4|197
1658728200000|2022-07-25 05:50:00|27694.4|27687.4|27684.4|27677.4|27694.4|27687.4|27684.4|27677.4|242
1658728500000|2022-07-25 05:55:00|27679.4|27672.4|27699.4|27692.4|27704.4|27697.4|27661.9|27654.9|1731
1658728800000|2022-07-25 06:00:00|27704.4|27697.4|27709.4|27702.4|27719.4|27712.4|27699.4|27692.4|1698
1658729100000|2022-07-25 06:05:00|27704.4|27697.4|27704.4|27697.4|27719.4|27712.4|27699.4|27692.4|604
1658729400000|2022-07-25 06:10:00|27709.4|27702.4|27724.4|27717.4|27734.4|27727.4|27706.9|27699.9|392
1658729700000|2022-07-25 06:15:00|27726.9|27719.9|27734.4|27727.4|27744.4|27737.4|27726.9|27719.9|193
1658730000000|2022-07-25 06:20:00|27731.9|27724.9|27711.9|27704.9|27734.4|27727.4|27709.4|27702.4|201
1658730300000|2022-07-25 06:25:00|27714.4|27707.4|27689.4|27682.4|27714.4|27707.4|27689.4|27682.4|72
1658730600000|2022-07-25 06:30:00|27686.9|27679.9|27691.9|27684.9|27699.4|27692.4|27684.4|27677.4|149
1658730900000|2022-07-25 06:35:00|27689.4|27682.4|27676.9|27669.9|27689.4|27682.4|27671.9|27664.9|40
1658731200000|2022-07-25 06:40:00|27674.4|27667.4|27666.9|27659.9|27674.4|27667.4|27664.4|27657.4|55
1658731500000|2022-07-25 06:45:00|27664.4|27657.4|27666.9|27659.9|27674.4|27667.4|27664.4|27657.4|64
1658731800000|2022-07-25 06:50:00|27671.9|27664.9|27681.9|27674.9|27684.4|27677.4|27671.9|27664.9|56
1658732100000|2022-07-25 06:55:00|27684.4|27677.4|27706.9|27699.9|27706.9|27699.9|27681.9|27674.9|29
1658732400000|2022-07-25 07:00:00|27709.4|27702.4|27711.9|27704.9|27721.9|27714.9|27686.9|27679.9|100
1658732700000|2022-07-25 07:05:00|27714.4|27707.4|27724.4|27717.4|27726.9|27719.9|27696.9|27689.9|90
1658733000000|2022-07-25 07:10:00|27726.9|27719.9|27734.4|27727.4|27739.4|27732.4|27714.4|27707.4|104
1658733300000|2022-07-25 07:15:00|27736.9|27729.9|27714.4|27707.4|27741.9|27734.9|27714.4|27707.4|81
1658733600000|2022-07-25 07:20:00|27711.9|27704.9|27701.9|27694.9|27714.4|27707.4|27674.4|27667.4|304
1658733900000|2022-07-25 07:25:00|27699.4|27692.4|27706.9|27699.9|27714.4|27707.4|27694.4|27687.4|150
1658734200000|2022-07-25 07:30:00|27709.4|27702.4|27719.4|27712.4|27726.9|27719.9|27699.4|27692.4|109
1658734500000|2022-07-25 07:35:00|27721.9|27714.9|27709.4|27702.4|27721.9|27714.9|27689.4|27682.4|45
1658734800000|2022-07-25 07:40:00|27706.9|27699.9|27724.4|27717.4|27734.4|27727.4|27699.4|27692.4|30
1658735100000|2022-07-25 07:45:00|27721.9|27714.9|27724.4|27717.4|27736.9|27729.9|27721.9|27714.9|39
1658735400000|2022-07-25 07:50:00|27726.9|27719.9|27714.4|27707.4|27729.4|27722.4|27709.4|27702.4|54
1658735700000|2022-07-25 07:55:00|27711.9|27704.9|27709.4|27702.4|27721.9|27714.9|27704.4|27697.4|39
1658736000000|2022-07-25 08:00:00|27711.9|27704.9|27719.4|27712.4|27729.4|27722.4|27699.4|27692.4|50
1658736300000|2022-07-25 08:05:00|27721.9|27714.9|27749.4|27742.4|27754.4|27747.4|27719.4|27712.4|57
1658736600000|2022-07-25 08:10:00|27746.9|27739.9|27719.4|27712.4|27749.4|27742.4|27716.9|27709.9|191
1658736900000|2022-07-25 08:15:00|27721.9|27714.9|27734.4|27727.4|27739.4|27732.4|27721.9|27714.9|33
1658737200000|2022-07-25 08:20:00|27729.4|27722.4|27756.9|27749.9|27759.4|27752.4|27729.4|27722.4|51
1658737500000|2022-07-25 08:25:00|27754.4|27747.4|27734.4|27727.4|27759.4|27752.4|27734.4|27727.4|188
1658737800000|2022-07-25 08:30:00|27736.9|27729.9|27744.4|27737.4|27754.4|27747.4|27734.4|27727.4|78
1658738100000|2022-07-25 08:35:00|27741.9|27734.9|27784.4|27777.4|27789.4|27782.4|27741.9|27734.9|158
1658738400000|2022-07-25 08:40:00|27786.9|27779.9|27764.4|27757.4|27786.9|27779.9|27764.4|27757.4|67
1658738700000|2022-07-25 08:45:00|27766.9|27759.9|27779.4|27772.4|27784.4|27777.4|27766.9|27759.9|22
1658739000000|2022-07-25 08:50:00|27774.4|27767.4|27774.4|27767.4|27784.4|27777.4|27769.4|27762.4|56
1658739300000|2022-07-25 08:55:00|27771.9|27764.9|27779.4|27772.4|27779.4|27772.4|27769.4|27762.4|31
1658739600000|2022-07-25 09:00:00|27774.4|27767.4|27774.4|27767.4|27779.4|27772.4|27766.9|27759.9|185
1658739900000|2022-07-25 09:05:00|27771.9|27764.9|27794.4|27787.4|27811.9|27804.9|27769.4|27762.4|319
1658740200000|2022-07-25 09:10:00|27796.9|27789.9|27789.4|27782.4|27796.9|27789.9|27784.4|27777.4|56
1658740500000|2022-07-25 09:15:00|27791.9|27784.9|27794.4|27787.4|27799.4|27792.4|27784.4|27777.4|66
1658740800000|2022-07-25 09:20:00|27796.9|27789.9|27809.4|27802.4|27819.4|27812.4|27794.4|27787.4|146
1658741100000|2022-07-25 09:25:00|27806.9|27799.9|27794.4|27787.4|27809.4|27802.4|27789.4|27782.4|67
1658741400000|2022-07-25 09:30:00|27796.9|27789.9|27799.4|27792.4|27804.4|27797.4|27794.4|27787.4|37
1658741700000|2022-07-25 09:35:00|27796.9|27789.9|27789.4|27782.4|27804.4|27797.4|27789.4|27782.4|125
1658742000000|2022-07-25 09:40:00|27791.9|27784.9|27786.9|27779.9|27799.4|27792.4|27786.9|27779.9|96
1658742300000|2022-07-25 09:45:00|27789.4|27782.4|27789.4|27782.4|27791.9|27784.9|27774.4|27767.4|137
1658742600000|2022-07-25 09:50:00|27786.9|27779.9|27794.4|27787.4|27799.4|27792.4|27779.4|27772.4|60
1658742900000|2022-07-25 09:55:00|27791.9|27784.9|27799.4|27792.4|27799.4|27792.4|27789.4|27782.4|121
1658743200000|2022-07-25 10:00:00|27796.9|27789.9|27789.4|27782.4|27799.4|27792.4|27784.4|27777.4|46
1658743500000|2022-07-25 10:05:00|27791.9|27784.9|27784.4|27777.4|27791.9|27784.9|27779.4|27772.4|44
1658743800000|2022-07-25 10:10:00|27786.9|27779.9|27804.4|27797.4|27804.4|27797.4|27784.4|27777.4|46
1658744100000|2022-07-25 10:15:00|27806.9|27799.9|27804.4|27797.4|27814.4|27807.4|27801.9|27794.9|23
1658744400000|2022-07-25 10:20:00|27801.9|27794.9|27804.4|27797.4|27809.4|27802.4|27794.4|27787.4|43
1658744700000|2022-07-25 10:25:00|27806.9|27799.9|27804.4|27797.4|27809.4|27802.4|27799.4|27792.4|37
1658745000000|2022-07-25 10:30:00|27801.9|27794.9|27789.4|27782.4|27804.4|27797.4|27789.4|27782.4|92
1658745300000|2022-07-25 10:35:00|27791.9|27784.9|27794.4|27787.4|27794.4|27787.4|27789.4|27782.4|26
1658745600000|2022-07-25 10:40:00|27789.4|27782.4|27789.4|27782.4|27794.4|27787.4|27784.4|27777.4|35
1658745900000|2022-07-25 10:45:00|27794.4|27787.4|27794.4|27787.4|27799.4|27792.4|27791.9|27784.9|43
1658746200000|2022-07-25 10:50:00|27791.9|27784.9|27804.4|27797.4|27809.4|27802.4|27791.9|27784.9|64
1658746500000|2022-07-25 10:55:00|27799.4|27792.4|27814.4|27807.4|27814.4|27807.4|27799.4|27792.4|45
1658746800000|2022-07-25 11:00:00|27811.9|27804.9|27791.9|27784.9|27811.9|27804.9|27789.4|27782.4|94
1658747100000|2022-07-25 11:05:00|27789.4|27782.4|27799.4|27792.4|27804.4|27797.4|27789.4|27782.4|42
1658747400000|2022-07-25 11:10:00|27796.9|27789.9|27799.4|27792.4|27804.4|27797.4|27794.4|27787.4|34
1658747700000|2022-07-25 11:15:00|27796.9|27789.9|27794.4|27787.4|27799.4|27792.4|27789.4|27782.4|48
1658748000000|2022-07-25 11:20:00|27799.4|27792.4|27809.4|27802.4|27809.4|27802.4|27794.4|27787.4|32
1658748300000|2022-07-25 11:25:00|27811.9|27804.9|27804.4|27797.4|27814.4|27807.4|27799.4|27792.4|30
1658748600000|2022-07-25 11:30:00|27809.4|27802.4|27804.4|27797.4|27819.4|27812.4|27804.4|27797.4|114
1658748900000|2022-07-25 11:35:00|27806.9|27799.9|27801.9|27794.9|27809.4|27802.4|27799.4|27792.4|29
1658749200000|2022-07-25 11:40:00|27799.4|27792.4|27799.4|27792.4|27809.4|27802.4|27799.4|27792.4|82
1658749500000|2022-07-25 11:45:00|27801.9|27794.9|27779.4|27772.4|27801.9|27794.9|27769.4|27762.4|476
1658749800000|2022-07-25 11:50:00|27776.9|27769.9|27791.9|27784.9|27796.9|27789.9|27776.9|27769.9|53
1658750100000|2022-07-25 11:55:00|27789.4|27782.4|27799.4|27792.4|27804.4|27797.4|27784.4|27777.4|40
1658750400000|2022-07-25 12:00:00|27801.9|27794.9|27814.4|27807.4|27819.4|27812.4|27799.4|27792.4|98
1658750700000|2022-07-25 12:05:00|27816.9|27809.9|27816.9|27809.9|27819.4|27812.4|27804.4|27797.4|40
1658751000000|2022-07-25 12:10:00|27814.4|27807.4|27804.4|27797.4|27819.4|27812.4|27799.4|27792.4|48
1658751300000|2022-07-25 12:15:00|27809.4|27802.4|27809.4|27802.4|27809.4|27802.4|27799.4|27792.4|43
1658751600000|2022-07-25 12:20:00|27811.9|27804.9|27819.4|27812.4|27819.4|27812.4|27809.4|27802.4|78
1658751900000|2022-07-25 12:25:00|27814.4|27807.4|27809.4|27802.4|27819.4|27812.4|27809.4|27802.4|43
1658752200000|2022-07-25 12:30:00|27806.9|27799.9|27809.4|27802.4|27811.9|27804.9|27804.4|27797.4|41
1658752500000|2022-07-25 12:35:00|27804.4|27797.4|27789.4|27782.4|27804.4|27797.4|27784.4|27777.4|77
1658752800000|2022-07-25 12:40:00|27786.9|27779.9|27791.9|27784.9|27799.4|27792.4|27784.4|27777.4|58
1658753100000|2022-07-25 12:45:00|27789.4|27782.4|27789.4|27782.4|27794.4|27787.4|27786.9|27779.9|22
1658753400000|2022-07-25 12:50:00|27786.9|27779.9|27784.4|27777.4|27789.4|27782.4|27779.4|27772.4|34
1658753700000|2022-07-25 12:55:00|27789.4|27782.4|27781.9|27774.9|27789.4|27782.4|27779.4|27772.4|69
1658754000000|2022-07-25 13:00:00|27784.4|27777.4|27779.4|27772.4|27789.4|27782.4|27779.4|27772.4|71
1658754300000|2022-07-25 13:05:00|27776.9|27769.9|27769.4|27762.4|27776.9|27769.9|27764.4|27757.4|164
1658754600000|2022-07-25 13:10:00|27766.9|27759.9|27759.4|27752.4|27769.4|27762.4|27754.4|27747.4|125
1658754900000|2022-07-25 13:15:00|27756.9|27749.9|27764.4|27757.4|27769.4|27762.4|27754.4|27747.4|62
1658755200000|2022-07-25 13:20:00|27766.9|27759.9|27759.4|27752.4|27769.4|27762.4|27759.4|27752.4|19
1658755500000|2022-07-25 13:25:00|27761.9|27754.9|27749.4|27742.4|27761.9|27754.9|27749.4|27742.4|76
1658755800000|2022-07-25 13:30:00|27754.4|27747.4|27731.9|27724.9|27759.4|27752.4|27724.4|27717.4|393
1658756100000|2022-07-25 13:35:00|27734.4|27727.4|27726.9|27719.9|27734.4|27727.4|27709.4|27702.4|255
1658756400000|2022-07-25 13:40:00|27724.4|27717.4|27769.4|27762.4|27774.4|27767.4|27724.4|27717.4|326
1658756700000|2022-07-25 13:45:00|27766.9|27759.9|27746.9|27739.9|27769.4|27762.4|27734.4|27727.4|123
1658757000000|2022-07-25 13:50:00|27749.4|27742.4|27754.4|27747.4|27769.4|27762.4|27744.4|27737.4|130
1658757300000|2022-07-25 13:55:00|27751.9|27744.9|27749.4|27742.4|27774.4|27767.4|27749.4|27742.4|133
1658757600000|2022-07-25 14:00:00|27754.4|27747.4|27744.4|27737.4|27764.4|27757.4|27744.4|27737.4|196
1658757900000|2022-07-25 14:05:00|27749.4|27742.4|27741.9|27734.9|27749.4|27742.4|27714.4|27707.4|180
1658758200000|2022-07-25 14:10:00|27744.4|27737.4|27736.9|27729.9|27759.4|27752.4|27734.4|27727.4|133
1658758500000|2022-07-25 14:15:00|27734.4|27727.4|27719.4|27712.4|27739.4|27732.4|27709.4|27702.4|125
1658758800000|2022-07-25 14:20:00|27714.4|27707.4|27721.9|27714.9|27734.4|27727.4|27714.4|27707.4|72
1658759100000|2022-07-25 14:25:00|27724.4|27717.4|27696.9|27689.9|27734.4|27727.4|27649.4|27642.4|921
1658759400000|2022-07-25 14:30:00|27699.4|27692.4|27679.4|27672.4|27709.4|27702.4|27674.4|27667.4|182
1658759700000|2022-07-25 14:35:00|27684.4|27677.4|27684.4|27677.4|27689.4|27682.4|27659.4|27652.4|194
1658760000000|2022-07-25 14:40:00|27681.9|27674.9|27709.4|27702.4|27716.9|27709.9|27669.4|27662.4|207
1658760300000|2022-07-25 14:45:00|27711.9|27704.9|27709.4|27702.4|27724.4|27717.4|27699.4|27692.4|127
1658760600000|2022-07-25 14:50:00|27706.9|27699.9|27699.4|27692.4|27714.4|27707.4|27699.4|27692.4|152
1658760900000|2022-07-25 14:55:00|27694.4|27687.4|27696.9|27689.9|27714.4|27707.4|27686.9|27679.9|185
1658761200000|2022-07-25 15:00:00|27694.4|27687.4|27699.4|27692.4|27704.4|27697.4|27679.4|27672.4|82
1658761500000|2022-07-25 15:05:00|27701.9|27694.9|27709.4|27702.4|27719.4|27712.4|27694.4|27687.4|121
1658761800000|2022-07-25 15:10:00|27714.4|27707.4|27684.4|27677.4|27714.4|27707.4|27679.4|27672.4|154
1658762100000|2022-07-25 15:15:00|27681.9|27674.9|27694.4|27687.4|27699.4|27692.4|27674.4|27667.4|94
1658762400000|2022-07-25 15:20:00|27699.4|27692.4|27711.9|27704.9|27714.4|27707.4|27699.4|27692.4|77
1658762700000|2022-07-25 15:25:00|27714.4|27707.4|27734.4|27727.4|27736.9|27729.9|27704.4|27697.4|96
1658763000000|2022-07-25 15:30:00|27731.9|27724.9|27746.9|27739.9|27754.4|27747.4|27729.4|27722.4|177
1658763300000|2022-07-25 15:35:00|27749.4|27742.4|27744.4|27737.4|27754.4|27747.4|27739.4|27732.4|92
1658763600000|2022-07-25 15:40:00|27749.4|27742.4|27744.4|27737.4|27754.4|27747.4|27739.4|27732.4|191
1658763900000|2022-07-25 15:45:00|27749.4|27742.4|27749.4|27742.4|27759.4|27752.4|27744.4|27737.4|135
1658764200000|2022-07-25 15:50:00|27744.4|27737.4|27749.4|27742.4|27749.4|27742.4|27734.4|27727.4|59
1658764500000|2022-07-25 15:55:00|27754.4|27747.4|27749.4|27742.4|27754.4|27747.4|27744.4|27737.4|31
1658764800000|2022-07-25 16:00:00|27746.9|27739.9|27754.4|27747.4|27759.4|27752.4|27734.4|27727.4|192
1658765100000|2022-07-25 16:05:00|27749.4|27742.4|27741.9|27734.9|27754.4|27747.4|27739.4|27732.4|30
1658765400000|2022-07-25 16:10:00|27739.4|27732.4|27729.4|27722.4|27744.4|27737.4|27729.4|27722.4|235
1658765700000|2022-07-25 16:15:00|27734.4|27727.4|27731.9|27724.9|27734.4|27727.4|27719.4|27712.4|101
1658766000000|2022-07-25 16:20:00|27729.4|27722.4|27734.4|27727.4|27734.4|27727.4|27719.4|27712.4|49
1658766300000|2022-07-25 16:25:00|27731.9|27724.9|27746.9|27739.9|27749.4|27742.4|27729.4|27722.4|63
1658766600000|2022-07-25 16:30:00|27749.4|27742.4|27766.9|27759.9|27769.4|27762.4|27744.4|27737.4|170
1658766900000|2022-07-25 16:35:00|27764.4|27757.4|27764.4|27757.4|27769.4|27762.4|27759.4|27752.4|32
1658767200000|2022-07-25 16:40:00|27769.4|27762.4|27774.4|27767.4|27781.9|27774.9|27769.4|27762.4|51
1658767500000|2022-07-25 16:45:00|27771.9|27764.9|27789.4|27782.4|27789.4|27782.4|27771.9|27764.9|54
1658767800000|2022-07-25 16:50:00|27784.4|27777.4|27784.4|27777.4|27786.9|27779.9|27774.4|27767.4|45
1658768100000|2022-07-25 16:55:00|27779.4|27772.4|27774.4|27767.4|27784.4|27777.4|27774.4|27767.4|92
1658768400000|2022-07-25 17:00:00|27771.9|27764.9|27784.4|27777.4|27786.9|27779.9|27769.4|27762.4|28
1658768700000|2022-07-25 17:05:00|27781.9|27774.9|27789.4|27782.4|27789.4|27782.4|27774.4|27767.4|30
1658769000000|2022-07-25 17:10:00|27791.9|27784.9|27779.4|27772.4|27791.9|27784.9|27779.4|27772.4|49
1658769300000|2022-07-25 17:15:00|27781.9|27774.9|27774.4|27767.4|27781.9|27774.9|27769.4|27762.4|48
1658769600000|2022-07-25 17:20:00|27776.9|27769.9|27769.4|27762.4|27779.4|27772.4|27764.4|27757.4|50
1658769900000|2022-07-25 17:25:00|27774.4|27767.4|27759.4|27752.4|27774.4|27767.4|27759.4|27752.4|67
1658770200000|2022-07-25 17:30:00|27764.4|27757.4|27764.4|27757.4|27764.4|27757.4|27754.4|27747.4|49
1658770500000|2022-07-25 17:35:00|27761.9|27754.9|27741.9|27734.9|27764.4|27757.4|27739.4|27732.4|25
1658770800000|2022-07-25 17:40:00|27739.4|27732.4|27749.4|27742.4|27749.4|27742.4|27739.4|27732.4|31
1658771100000|2022-07-25 17:45:00|27754.4|27747.4|27744.4|27737.4|27754.4|27747.4|27744.4|27737.4|28
1658771400000|2022-07-25 17:50:00|27746.9|27739.9|27739.4|27732.4|27746.9|27739.9|27734.4|27727.4|39
1658771700000|2022-07-25 17:55:00|27736.9|27729.9|27734.4|27727.4|27739.4|27732.4|27729.4|27722.4|31
1658772000000|2022-07-25 18:00:00|27736.9|27729.9|27729.4|27722.4|27739.4|27732.4|27729.4|27722.4|49
1658772300000|2022-07-25 18:05:00|27734.4|27727.4|27734.4|27727.4|27744.4|27737.4|27724.4|27717.4|48
1658772600000|2022-07-25 18:10:00|27739.4|27732.4|27739.4|27732.4|27741.9|27734.9|27734.4|27727.4|15
1658772900000|2022-07-25 18:15:00|27736.9|27729.9|27721.9|27714.9|27739.4|27732.4|27719.4|27712.4|60
1658773200000|2022-07-25 18:20:00|27719.4|27712.4|27724.4|27717.4|27729.4|27722.4|27709.4|27702.4|29
1658773500000|2022-07-25 18:25:00|27721.9|27714.9|27724.4|27717.4|27729.4|27722.4|27719.4|27712.4|35
1658773800000|2022-07-25 18:30:00|27721.9|27714.9|27731.9|27724.9|27734.4|27727.4|27719.4|27712.4|37
1658774100000|2022-07-25 18:35:00|27734.4|27727.4|27736.9|27729.9|27744.4|27737.4|27729.4|27722.4|35
1658774400000|2022-07-25 18:40:00|27734.4|27727.4|27744.4|27737.4|27749.4|27742.4|27734.4|27727.4|20
1658774700000|2022-07-25 18:45:00|27749.4|27742.4|27724.4|27717.4|27749.4|27742.4|27714.4|27707.4|75
1658775000000|2022-07-25 18:50:00|27726.9|27719.9|27719.4|27712.4|27729.4|27722.4|27709.4|27702.4|73
1658775300000|2022-07-25 18:55:00|27721.9|27714.9|27714.4|27707.4|27729.4|27722.4|27709.4|27702.4|92
1658775600000|2022-07-25 19:00:00|27711.9|27704.9|27704.4|27697.4|27721.9|27714.9|27694.4|27687.4|259
1658775900000|2022-07-25 19:05:00|27699.4|27692.4|27699.4|27692.4|27709.4|27702.4|27689.4|27682.4|60
1658776200000|2022-07-25 19:10:00|27704.4|27697.4|27699.4|27692.4|27706.9|27699.9|27694.4|27687.4|45
1658776500000|2022-07-25 19:15:00|27701.9|27694.9|27704.4|27697.4|27709.4|27702.4|27694.4|27687.4|52
1658776800000|2022-07-25 19:20:00|27706.9|27699.9|27719.4|27712.4|27724.4|27717.4|27704.4|27697.4|80
1658777100000|2022-07-25 19:25:00|27721.9|27714.9|27704.4|27697.4|27729.4|27722.4|27704.4|27697.4|44
1658777400000|2022-07-25 19:30:00|27706.9|27699.9|27709.4|27702.4|27719.4|27712.4|27704.4|27697.4|69
1658777700000|2022-07-25 19:35:00|27714.4|27707.4|27731.9|27724.9|27734.4|27727.4|27709.4|27702.4|46
1658778000000|2022-07-25 19:40:00|27729.4|27722.4|27739.4|27732.4|27739.4|27732.4|27729.4|27722.4|88
1658778300000|2022-07-25 19:45:00|27736.9|27729.9|27749.4|27742.4|27749.4|27742.4|27734.4|27727.4|73
1658778600000|2022-07-25 19:50:00|27751.9|27744.9|27771.9|27764.9|27774.4|27767.4|27749.4|27742.4|206
1658778900000|2022-07-25 19:55:00|27769.4|27762.4|27774.4|27767.4|27784.4|27777.4|27764.4|27757.4|218
1658779200000|2022-07-25 20:00:00|27776.9|27769.9|27794.4|27787.4|27794.4|27787.4|27776.9|27769.9|170
1658779500000|2022-07-25 20:05:00|27791.9|27784.9|27786.9|27779.9|27794.4|27787.4|27784.4|27777.4|20
1658779800000|2022-07-25 20:10:00|27789.4|27782.4|27786.9|27779.9|27789.4|27782.4|27784.4|27777.4|4
1658780100000|2022-07-25 20:15:00|27789.4|27782.4|27761.9|27754.9|27789.4|27782.4|27756.9|27749.9|29
1658780400000|2022-07-25 20:20:00|27759.4|27752.4|27754.4|27747.4|27766.9|27759.9|27754.4|27747.4|10
1658780700000|2022-07-25 20:25:00|27751.9|27744.9|27751.9|27744.9|27754.4|27747.4|27749.4|27742.4|15
1658781000000|2022-07-25 20:30:00|27749.4|27742.4|27744.4|27737.4|27749.4|27742.4|27741.9|27734.9|4
1658781300000|2022-07-25 20:35:00|27746.9|27739.9|27751.9|27744.9|27754.4|27747.4|27746.9|27739.9|2
1658781600000|2022-07-25 20:40:00|27754.4|27747.4|27754.4|27747.4|27754.4|27747.4|27749.4|27742.4|4
1658781900000|2022-07-25 20:45:00|27751.9|27744.9|27751.9|27744.9|27754.4|27747.4|27749.4|27742.4|5
1658782200000|2022-07-25 20:50:00|27754.4|27747.4|27746.9|27739.9|27754.4|27747.4|27746.9|27739.9|12
1658782500000|2022-07-25 20:55:00|27744.4|27737.4|27745.9|27730.9|27748.4|27737.4|27739.4|27728.4|10
1658782800000|2022-07-25 21:00:00|27743.4|27728.4|27730.9|27715.9|27743.4|27728.4|27730.9|27715.9|0
1658783100000|2022-07-25 21:05:00|27735.9|27720.9|27733.4|27718.4|27740.9|27725.9|27733.4|27718.4|2
1658783400000|2022-07-25 21:10:00|27728.4|27713.4|27730.9|27715.9|27733.4|27718.4|27728.4|27713.4|0
1658783700000|2022-07-25 21:15:00|27735.6|27705.6|27732|27702|27735.6|27705.6|27730.3|27700.3|1791
1658784000000|2022-07-25 21:20:00|27730.7|27700.7|27735.8|27705.8|27736.9|27706.9|27729.7|27699.7|0
1658784300000|2022-07-25 21:25:00|27736.6|27706.6|27729.1|27699.1|27737|27707|27727.4|27697.4|0
1658784600000|2022-07-25 21:30:00|27731.9|27701.9|27727.6|27697.6|27732.2|27702.2|27727|27697|0
1658784900000|2022-07-25 21:35:00|27728.2|27698.2|27720.1|27690.1|27728.2|27698.2|27718.2|27688.2|0
1658785200000|2022-07-25 21:40:00|27719.6|27689.6|27717.5|27687.5|27719.8|27689.8|27714.2|27684.2|0
1658785500000|2022-07-25 21:45:00|27718|27688|27714.9|27684.9|27719|27689|27712.2|27682.2|0
1658785800000|2022-07-25 21:50:00|27716.4|27686.4|27719|27689|27720.5|27690.5|27715.2|27685.2|0
1658786100000|2022-07-25 21:55:00|27718.7|27688.7|27719.6|27689.6|27723.3|27693.3|27717.9|27687.9|0
1658786400000|2022-07-25 22:00:00|27731|27701|27715.9|27700.9|27735.2|27718.4|27715.9|27696.6|17
1658786700000|2022-07-25 22:05:00|27718.4|27703.4|27720.9|27705.9|27720.9|27705.9|27718.4|27703.4|0
1658787000000|2022-07-25 22:10:00|27723.4|27708.4|27728.4|27713.4|27728.4|27713.4|27720.9|27705.9|11
1658787300000|2022-07-25 22:15:00|27725.9|27710.9|27735.9|27720.9|27738.4|27723.4|27725.9|27710.9|21
1658787600000|2022-07-25 22:20:00|27738.4|27723.4|27730.9|27715.9|27738.4|27723.4|27730.9|27715.9|10
1658787900000|2022-07-25 22:25:00|27733.4|27718.4|27730.9|27715.9|27733.4|27718.4|27730.9|27715.9|3
1658788200000|2022-07-25 22:30:00|27733.4|27718.4|27733.4|27718.4|27738.4|27723.4|27730.9|27715.9|9
1658788500000|2022-07-25 22:35:00|27728.4|27713.4|27733.4|27718.4|27733.4|27718.4|27728.4|27713.4|2
1658788800000|2022-07-25 22:40:00|27730.9|27715.9|27733.4|27718.4|27733.4|27718.4|27730.9|27715.9|0
1658789100000|2022-07-25 22:45:00|||||||||5
1658789400000|2022-07-25 22:50:00|27728.4|27713.4|27728.4|27713.4|27733.4|27718.4|27725.9|27710.9|21
1658789700000|2022-07-25 22:55:00|27725.9|27710.9|27735.9|27720.9|27738.4|27723.4|27725.9|27710.9|9
1658790000000|2022-07-25 23:00:00|27738.4|27723.4|27723.4|27708.4|27738.4|27723.4|27718.4|27703.4|7
1658790300000|2022-07-25 23:05:00|27720.9|27705.9|27720.9|27705.9|27723.4|27708.4|27720.9|27705.9|4
1658790600000|2022-07-25 23:10:00|27718.4|27703.4|27713.4|27698.4|27718.4|27703.4|27713.4|27698.4|4
1658790900000|2022-07-25 23:15:00|||||||||1
1658791200000|2022-07-25 23:20:00|||||||||1
1658791500000|2022-07-25 23:25:00|27710.9|27695.9|27700.9|27685.9|27710.9|27695.9|27698.4|27683.4|41
1658791800000|2022-07-25 23:30:00|27698.4|27683.4|27671.9|27664.9|27698.4|27683.4|27651.9|27644.9|17651
1658792100000|2022-07-25 23:35:00|27674.4|27667.4|27654.4|27647.4|27674.4|27667.4|27654.4|27647.4|71
1658792400000|2022-07-25 23:40:00|27649.4|27642.4|27636.9|27629.9|27659.4|27652.4|27624.4|27617.4|166
1658792700000|2022-07-25 23:45:00|27639.4|27632.4|27671.9|27664.9|27676.9|27669.9|27634.4|27627.4|414
1658793000000|2022-07-25 23:50:00|27669.4|27662.4|27664.4|27657.4|27684.4|27677.4|27644.4|27637.4|235
1658793300000|2022-07-25 23:55:00|27656.9|27649.9|27671.9|27664.9|27676.9|27669.9|27656.9|27649.9|226
1658793600000|2022-07-26 00:00:00|27664.4|27657.4|27694.4|27687.4|27719.4|27712.4|27659.4|27652.4|824
1658793900000|2022-07-26 00:05:00|27699.4|27692.4|27654.4|27647.4|27709.4|27702.4|27631.9|27624.9|776
1658794200000|2022-07-26 00:10:00|27656.9|27649.9|27611.9|27604.9|27659.4|27652.4|27611.9|27604.9|543
1658794500000|2022-07-26 00:15:00|27609.4|27602.4|27609.4|27602.4|27624.4|27617.4|27589.4|27582.4|713
1658794800000|2022-07-26 00:20:00|27611.9|27604.9|27599.4|27592.4|27614.4|27607.4|27589.4|27582.4|313
1658795100000|2022-07-26 00:25:00|27604.4|27597.4|27619.4|27612.4|27649.4|27642.4|27594.4|27587.4|434
1658795400000|2022-07-26 00:30:00|27624.4|27617.4|27601.9|27594.9|27629.4|27622.4|27584.4|27577.4|450
1658795700000|2022-07-26 00:35:00|27599.4|27592.4|27604.4|27597.4|27626.9|27619.9|27594.4|27587.4|320
1658796000000|2022-07-26 00:40:00|27601.9|27594.9|27574.4|27567.4|27609.4|27602.4|27566.9|27559.9|568
1658796300000|2022-07-26 00:45:00|27569.4|27562.4|27564.4|27557.4|27569.4|27562.4|27534.4|27527.4|706
1658796600000|2022-07-26 00:50:00|27561.9|27554.9|27554.4|27547.4|27569.4|27562.4|27549.4|27542.4|364
1658796900000|2022-07-26 00:55:00|27549.4|27542.4|27559.4|27552.4|27569.4|27562.4|27544.4|27537.4|352
1658797200000|2022-07-26 01:00:00|27556.9|27549.9|27584.4|27577.4|27591.9|27584.9|27549.4|27542.4|290
1658797500000|2022-07-26 01:05:00|27589.4|27582.4|27604.4|27597.4|27604.4|27597.4|27564.4|27557.4|255
1658797800000|2022-07-26 01:10:00|27609.4|27602.4|27614.4|27607.4|27619.4|27612.4|27599.4|27592.4|169
1658798100000|2022-07-26 01:15:00|27616.9|27609.9|27629.4|27622.4|27634.4|27627.4|27609.4|27602.4|190
1658798400000|2022-07-26 01:20:00|27631.9|27624.9|27629.4|27622.4|27639.4|27632.4|27624.4|27617.4|310
1658798700000|2022-07-26 01:25:00|27626.9|27619.9|27639.4|27632.4|27654.4|27647.4|27626.9|27619.9|187
1658799000000|2022-07-26 01:30:00|27641.9|27634.9|27626.9|27619.9|27646.9|27639.9|27624.4|27617.4|433
1658799300000|2022-07-26 01:35:00|27624.4|27617.4|27614.4|27607.4|27634.4|27627.4|27609.4|27602.4|288
1658799600000|2022-07-26 01:40:00|27616.9|27609.9|27659.4|27652.4|27661.9|27654.9|27614.4|27607.4|187
1658799900000|2022-07-26 01:45:00|27664.4|27657.4|27629.4|27622.4|27664.4|27657.4|27624.4|27617.4|298
1658800200000|2022-07-26 01:50:00|27631.9|27624.9|27639.4|27632.4|27639.4|27632.4|27624.4|27617.4|134
1658800500000|2022-07-26 01:55:00|27641.9|27634.9|27644.4|27637.4|27649.4|27642.4|27631.9|27624.9|123
1658800800000|2022-07-26 02:00:00|27649.4|27642.4|27644.4|27637.4|27654.4|27647.4|27634.4|27627.4|272
1658801100000|2022-07-26 02:05:00|27639.4|27632.4|27669.4|27662.4|27669.4|27662.4|27634.4|27627.4|245
1658801400000|2022-07-26 02:10:00|27671.9|27664.9|27694.4|27687.4|27694.4|27687.4|27669.4|27662.4|243
1658801700000|2022-07-26 02:15:00|27689.4|27682.4|27674.4|27667.4|27689.4|27682.4|27674.4|27667.4|174
1658802000000|2022-07-26 02:20:00|27676.9|27669.9|27679.4|27672.4|27684.4|27677.4|27664.4|27657.4|108
1658802300000|2022-07-26 02:25:00|27681.9|27674.9|27679.4|27672.4|27686.9|27679.9|27674.4|27667.4|146
1658802600000|2022-07-26 02:30:00|27684.4|27677.4|27689.4|27682.4|27699.4|27692.4|27674.4|27667.4|169
1658802900000|2022-07-26 02:35:00|27694.4|27687.4|27704.4|27697.4|27719.4|27712.4|27694.4|27687.4|162
1658803200000|2022-07-26 02:40:00|27706.9|27699.9|27704.4|27697.4|27709.4|27702.4|27694.4|27687.4|121
1658803500000|2022-07-26 02:45:00|27709.4|27702.4|27709.4|27702.4|27711.9|27704.9|27704.4|27697.4|80
1658803800000|2022-07-26 02:50:00|27714.4|27707.4|27714.4|27707.4|27724.4|27717.4|27714.4|27707.4|114
1658804100000|2022-07-26 02:55:00|27711.9|27704.9|27699.4|27692.4|27714.4|27707.4|27694.4|27687.4|119
1658804400000|2022-07-26 03:00:00|27704.4|27697.4|27694.4|27687.4|27704.4|27697.4|27689.4|27682.4|174
1658804700000|2022-07-26 03:05:00|27691.9|27684.9|27694.4|27687.4|27699.4|27692.4|27689.4|27682.4|85
1658805000000|2022-07-26 03:10:00|27696.9|27689.9|27699.4|27692.4|27704.4|27697.4|27694.4|27687.4|67
1658805300000|2022-07-26 03:15:00|27701.9|27694.9|27704.4|27697.4|27704.4|27697.4|27694.4|27687.4|69
1658805600000|2022-07-26 03:20:00|27701.9|27694.9|27694.4|27687.4|27704.4|27697.4|27694.4|27687.4|73
1658805900000|2022-07-26 03:25:00|27696.9|27689.9|27694.4|27687.4|27699.4|27692.4|27689.4|27682.4|84
1658806200000|2022-07-26 03:30:00|27699.4|27692.4|27689.4|27682.4|27699.4|27692.4|27679.4|27672.4|310
1658806500000|2022-07-26 03:35:00|27694.4|27687.4|27684.4|27677.4|27694.4|27687.4|27684.4|27677.4|160
1658806800000|2022-07-26 03:40:00|27686.9|27679.9|27694.4|27687.4|27699.4|27692.4|27684.4|27677.4|194
1658807100000|2022-07-26 03:45:00|27696.9|27689.9|27679.4|27672.4|27696.9|27689.9|27679.4|27672.4|114
1658807400000|2022-07-26 03:50:00|27681.9|27674.9|27694.4|27687.4|27694.4|27687.4|27679.4|27672.4|126
1658807700000|2022-07-26 03:55:00|27699.4|27692.4|27699.4|27692.4|27701.9|27694.9|27696.9|27689.9|163
1658808000000|2022-07-26 04:00:00|27696.9|27689.9|27694.4|27687.4|27699.4|27692.4|27689.4|27682.4|197
1658808300000|2022-07-26 04:05:00|27691.9|27684.9|27689.4|27682.4|27691.9|27684.9|27684.4|27677.4|136
1658808600000|2022-07-26 04:10:00|27686.9|27679.9|27691.9|27684.9|27694.4|27687.4|27686.9|27679.9|113
1658808900000|2022-07-26 04:15:00|27694.4|27687.4|27689.4|27682.4|27694.4|27687.4|27689.4|27682.4|157
1658809200000|2022-07-26 04:20:00|27691.9|27684.9|27694.4|27687.4|27694.4|27687.4|27689.4|27682.4|115
1658809500000|2022-07-26 04:25:00|27689.4|27682.4|27684.4|27677.4|27689.4|27682.4|27681.9|27674.9|132
1658809800000|2022-07-26 04:30:00|27689.4|27682.4|27684.4|27677.4|27689.4|27682.4|27684.4|27677.4|104
1658810100000|2022-07-26 04:35:00|27679.4|27672.4|27664.4|27657.4|27679.4|27672.4|27664.4|27657.4|377
1658810400000|2022-07-26 04:40:00|27666.9|27659.9|27664.4|27657.4|27669.4|27662.4|27664.4|27657.4|151
1658810700000|2022-07-26 04:45:00|27669.4|27662.4|27669.4|27662.4|27671.9|27664.9|27664.4|27657.4|148
1658811000000|2022-07-26 04:50:00|27674.4|27667.4|27679.4|27672.4|27679.4|27672.4|27674.4|27667.4|121
1658811300000|2022-07-26 04:55:00|27684.4|27677.4|27679.4|27672.4|27684.4|27677.4|27674.4|27667.4|172
1658811600000|2022-07-26 05:00:00|27676.9|27669.9|27689.4|27682.4|27694.4|27687.4|27674.4|27667.4|289
1658811900000|2022-07-26 05:05:00|27691.9|27684.9|27679.4|27672.4|27691.9|27684.9|27674.4|27667.4|221
1658812200000|2022-07-26 05:10:00|27684.4|27677.4|27669.4|27662.4|27684.4|27677.4|27664.4|27657.4|159
1658812500000|2022-07-26 05:15:00|27664.4|27657.4|27634.4|27627.4|27669.4|27662.4|27629.4|27622.4|670
1658812800000|2022-07-26 05:20:00|27639.4|27632.4|27649.4|27642.4|27659.4|27652.4|27634.4|27627.4|175
1658813100000|2022-07-26 05:25:00|27651.9|27644.9|27639.4|27632.4|27654.4|27647.4|27639.4|27632.4|210
1658813400000|2022-07-26 05:30:00|27641.9|27634.9|27644.4|27637.4|27649.4|27642.4|27634.4|27627.4|342
1658813700000|2022-07-26 05:35:00|27649.4|27642.4|27629.4|27622.4|27649.4|27642.4|27626.9|27619.9|158
1658814000000|2022-07-26 05:40:00|27631.9|27624.9|27639.4|27632.4|27639.4|27632.4|27631.9|27624.9|210
1658814300000|2022-07-26 05:45:00|27644.4|27637.4|27644.4|27637.4|27649.4|27642.4|27639.4|27632.4|228
1658814600000|2022-07-26 05:50:00|27641.9|27634.9|27644.4|27637.4|27649.4|27642.4|27634.4|27627.4|248
1658814900000|2022-07-26 05:55:00|27641.9|27634.9|27644.4|27637.4|27649.4|27642.4|27639.4|27632.4|1038
1658815200000|2022-07-26 06:00:00|27649.4|27642.4|27686.9|27679.9|27699.4|27692.4|27649.4|27642.4|2650
1658815500000|2022-07-26 06:05:00|27689.4|27682.4|27674.4|27667.4|27689.4|27682.4|27674.4|27667.4|336
1658815800000|2022-07-26 06:10:00|27671.9|27664.9|27679.4|27672.4|27679.4|27672.4|27664.4|27657.4|225
1658816100000|2022-07-26 06:15:00|27676.9|27669.9|27679.4|27672.4|27679.4|27672.4|27669.4|27662.4|123
1658816400000|2022-07-26 06:20:00|27674.4|27667.4|27679.4|27672.4|27679.4|27672.4|27669.4|27662.4|81
1658816700000|2022-07-26 06:25:00|27684.4|27677.4|27684.4|27677.4|27689.4|27682.4|27681.9|27674.9|36
1658817000000|2022-07-26 06:30:00|27686.9|27679.9|27666.9|27659.9|27686.9|27679.9|27664.4|27657.4|35
1658817300000|2022-07-26 06:35:00|27664.4|27657.4|27671.9|27664.9|27671.9|27664.9|27656.9|27649.9|13
1658817600000|2022-07-26 06:40:00|27669.4|27662.4|27674.4|27667.4|27674.4|27667.4|27669.4|27662.4|7
1658817900000|2022-07-26 06:45:00|27671.9|27664.9|27661.9|27654.9|27679.4|27672.4|27661.9|27654.9|69
1658818200000|2022-07-26 06:50:00|27659.4|27652.4|27659.4|27652.4|27664.4|27657.4|27654.4|27647.4|22
1658818500000|2022-07-26 06:55:00|27656.9|27649.9|27666.9|27659.9|27666.9|27659.9|27654.4|27647.4|21
1658818800000|2022-07-26 07:00:00|27669.4|27662.4|27676.9|27669.9|27689.4|27682.4|27659.4|27652.4|114
1658819100000|2022-07-26 07:05:00|27679.4|27672.4|27664.4|27657.4|27684.4|27677.4|27664.4|27657.4|42
1658819400000|2022-07-26 07:10:00|27669.4|27662.4|27659.4|27652.4|27674.4|27667.4|27659.4|27652.4|98
1658819700000|2022-07-26 07:15:00|27656.9|27649.9|27681.9|27674.9|27681.9|27674.9|27649.4|27642.4|56
1658820000000|2022-07-26 07:20:00|27679.4|27672.4|27679.4|27672.4|27689.4|27682.4|27669.4|27662.4|74
1658820300000|2022-07-26 07:25:00|27681.9|27674.9|27689.4|27682.4|27696.9|27689.9|27679.4|27672.4|53
1658820600000|2022-07-26 07:30:00|27686.9|27679.9|27684.4|27677.4|27699.4|27692.4|27679.4|27672.4|73
1658820900000|2022-07-26 07:35:00|27681.9|27674.9|27679.4|27672.4|27686.9|27679.9|27674.4|27667.4|35
1658821200000|2022-07-26 07:40:00|27681.9|27674.9|27674.4|27667.4|27684.4|27677.4|27674.4|27667.4|47
1658821500000|2022-07-26 07:45:00|27676.9|27669.9|27691.9|27684.9|27694.4|27687.4|27674.4|27667.4|19
1658821800000|2022-07-26 07:50:00|27694.4|27687.4|27694.4|27687.4|27699.4|27692.4|27689.4|27682.4|49
1658822100000|2022-07-26 07:55:00|27696.9|27689.9|27694.4|27687.4|27704.4|27697.4|27689.4|27682.4|39
1658822400000|2022-07-26 08:00:00|27691.9|27684.9|27689.4|27682.4|27694.4|27687.4|27684.4|27677.4|39
1658822700000|2022-07-26 08:05:00|27691.9|27684.9|27674.4|27667.4|27691.9|27684.9|27669.4|27662.4|49
1658823000000|2022-07-26 08:10:00|27671.9|27664.9|27659.4|27652.4|27679.4|27672.4|27659.4|27652.4|33
1658823300000|2022-07-26 08:15:00|27661.9|27654.9|27674.4|27667.4|27676.9|27669.9|27659.4|27652.4|48
1658823600000|2022-07-26 08:20:00|27676.9|27669.9|27679.4|27672.4|27681.9|27674.9|27674.4|27667.4|43
1658823900000|2022-07-26 08:25:00|27684.4|27677.4|27679.4|27672.4|27689.4|27682.4|27674.4|27667.4|74
1658824200000|2022-07-26 08:30:00|27676.9|27669.9|27681.9|27674.9|27691.9|27684.9|27674.4|27667.4|30
1658824500000|2022-07-26 08:35:00|27684.4|27677.4|27679.4|27672.4|27684.4|27677.4|27669.4|27662.4|35
1658824800000|2022-07-26 08:40:00|27676.9|27669.9|27689.4|27682.4|27689.4|27682.4|27674.4|27667.4|120
1658825100000|2022-07-26 08:45:00|27686.9|27679.9|27679.4|27672.4|27694.4|27687.4|27676.9|27669.9|84
1658825400000|2022-07-26 08:50:00|27681.9|27674.9|27689.4|27682.4|27689.4|27682.4|27674.4|27667.4|37
1658825700000|2022-07-26 08:55:00|27686.9|27679.9|27676.9|27669.9|27689.4|27682.4|27674.4|27667.4|27
1658826000000|2022-07-26 09:00:00|27679.4|27672.4|27694.4|27687.4|27696.9|27689.9|27679.4|27672.4|27
1658826300000|2022-07-26 09:05:00|27696.9|27689.9|27691.9|27684.9|27699.4|27692.4|27684.4|27677.4|53
1658826600000|2022-07-26 09:10:00|27689.4|27682.4|27679.4|27672.4|27694.4|27687.4|27679.4|27672.4|55
1658826900000|2022-07-26 09:15:00|27674.4|27667.4|27676.9|27669.9|27679.4|27672.4|27664.4|27657.4|129
1658827200000|2022-07-26 09:20:00|27674.4|27667.4|27679.4|27672.4|27684.4|27677.4|27674.4|27667.4|95
1658827500000|2022-07-26 09:25:00|27684.4|27677.4|27671.9|27664.9|27684.4|27677.4|27669.4|27662.4|164
1658827800000|2022-07-26 09:30:00|27669.4|27662.4|27669.4|27662.4|27674.4|27667.4|27661.9|27654.9|39
1658828100000|2022-07-26 09:35:00|27666.9|27659.9|27669.4|27662.4|27669.4|27662.4|27654.4|27647.4|29
1658828400000|2022-07-26 09:40:00|27666.9|27659.9|27664.4|27657.4|27669.4|27662.4|27654.4|27647.4|266
1658828700000|2022-07-26 09:45:00|27661.9|27654.9|27669.4|27662.4|27676.9|27669.9|27659.4|27652.4|52
1658829000000|2022-07-26 09:50:00|27671.9|27664.9|27674.4|27667.4|27674.4|27667.4|27669.4|27662.4|6
1658829300000|2022-07-26 09:55:00|27671.9|27664.9|27669.4|27662.4|27674.4|27667.4|27669.4|27662.4|10
1658829600000|2022-07-26 10:00:00|27666.9|27659.9|27669.4|27662.4|27674.4|27667.4|27664.4|27657.4|15
1658829900000|2022-07-26 10:05:00|27671.9|27664.9|27664.4|27657.4|27689.4|27682.4|27659.4|27652.4|106
1658830200000|2022-07-26 10:10:00|27669.4|27662.4|27659.4|27652.4|27669.4|27662.4|27659.4|27652.4|54
1658830500000|2022-07-26 10:15:00|27661.9|27654.9|27639.4|27632.4|27664.4|27657.4|27639.4|27632.4|83
1658830800000|2022-07-26 10:20:00|27636.9|27629.9|27614.4|27607.4|27639.4|27632.4|27614.4|27607.4|114
1658831100000|2022-07-26 10:25:00|27616.9|27609.9|27616.9|27609.9|27619.4|27612.4|27604.4|27597.4|74
1658831400000|2022-07-26 10:30:00|27614.4|27607.4|27609.4|27602.4|27624.4|27617.4|27609.4|27602.4|99
1658831700000|2022-07-26 10:35:00|27611.9|27604.9|27604.4|27597.4|27611.9|27604.9|27599.4|27592.4|136
1658832000000|2022-07-26 10:40:00|27606.9|27599.9|27609.4|27602.4|27609.4|27602.4|27594.4|27587.4|64
1658832300000|2022-07-26 10:45:00|27611.9|27604.9|27619.4|27612.4|27619.4|27612.4|27609.4|27602.4|38
1658832600000|2022-07-26 10:50:00|27616.9|27609.9|27619.4|27612.4|27624.4|27617.4|27604.4|27597.4|43
1658832900000|2022-07-26 10:55:00|27621.9|27614.9|27614.4|27607.4|27624.4|27617.4|27609.4|27602.4|101
1658833200000|2022-07-26 11:00:00|27611.9|27604.9|27624.4|27617.4|27624.4|27617.4|27594.4|27587.4|65
1658833500000|2022-07-26 11:05:00|27621.9|27614.9|27619.4|27612.4|27624.4|27617.4|27614.4|27607.4|65
1658833800000|2022-07-26 11:10:00|27624.4|27617.4|27614.4|27607.4|27624.4|27617.4|27604.4|27597.4|44
1658834100000|2022-07-26 11:15:00|27611.9|27604.9|27611.9|27604.9|27619.4|27612.4|27609.4|27602.4|36
1658834400000|2022-07-26 11:20:00|27614.4|27607.4|27609.4|27602.4|27621.9|27614.9|27609.4|27602.4|26
1658834700000|2022-07-26 11:25:00|27611.9|27604.9|27624.4|27617.4|27629.4|27622.4|27609.4|27602.4|67
1658835000000|2022-07-26 11:30:00|27629.4|27622.4|27629.4|27622.4|27634.4|27627.4|27626.9|27619.9|33
1658835300000|2022-07-26 11:35:00|27626.9|27619.9|27629.4|27622.4|27629.4|27622.4|27624.4|27617.4|111
1658835600000|2022-07-26 11:40:00|27626.9|27619.9|27624.4|27617.4|27629.4|27622.4|27619.4|27612.4|82
1658835900000|2022-07-26 11:45:00|27629.4|27622.4|27624.4|27617.4|27629.4|27622.4|27619.4|27612.4|110
1658836200000|2022-07-26 11:50:00|27626.9|27619.9|27619.4|27612.4|27629.4|27622.4|27614.4|27607.4|63
1658836500000|2022-07-26 11:55:00|27614.4|27607.4|27611.9|27604.9|27619.4|27612.4|27609.4|27602.4|31
1658836800000|2022-07-26 12:00:00|27609.4|27602.4|27619.4|27612.4|27619.4|27612.4|27609.4|27602.4|45
1658837100000|2022-07-26 12:05:00|27621.9|27614.9|27624.4|27617.4|27624.4|27617.4|27619.4|27612.4|29
1658837400000|2022-07-26 12:10:00|27626.9|27619.9|27624.4|27617.4|27629.4|27622.4|27619.4|27612.4|22
1658837700000|2022-07-26 12:15:00|27621.9|27614.9|27599.4|27592.4|27624.4|27617.4|27599.4|27592.4|64
1658838000000|2022-07-26 12:20:00|27601.9|27594.9|27619.4|27612.4|27621.9|27614.9|27599.4|27592.4|29
1658838300000|2022-07-26 12:25:00|27621.9|27614.9|27624.4|27617.4|27624.4|27617.4|27619.4|27612.4|32
1658838600000|2022-07-26 12:30:00|27621.9|27614.9|27634.4|27627.4|27634.4|27627.4|27619.4|27612.4|31
1658838900000|2022-07-26 12:35:00|27636.9|27629.9|27634.4|27627.4|27649.4|27642.4|27634.4|27627.4|99
1658839200000|2022-07-26 12:40:00|27636.9|27629.9|27619.4|27612.4|27639.4|27632.4|27619.4|27612.4|304
1658839500000|2022-07-26 12:45:00|27621.9|27614.9|27599.4|27592.4|27624.4|27617.4|27594.4|27587.4|78
1658839800000|2022-07-26 12:50:00|27596.9|27589.9|27599.4|27592.4|27599.4|27592.4|27584.4|27577.4|93
1658840100000|2022-07-26 12:55:00|27601.9|27594.9|27609.4|27602.4|27609.4|27602.4|27599.4|27592.4|31
1658840400000|2022-07-26 13:00:00|27606.9|27599.9|27614.4|27607.4|27616.9|27609.9|27546.9|27539.9|810
1658840700000|2022-07-26 13:05:00|27616.9|27609.9|27591.9|27584.9|27619.4|27612.4|27591.9|27584.9|44
1658841000000|2022-07-26 13:10:00|27589.4|27582.4|27581.9|27574.9|27594.4|27587.4|27579.4|27572.4|59
1658841300000|2022-07-26 13:15:00|27579.4|27572.4|27574.4|27567.4|27584.4|27577.4|27569.4|27562.4|52
1658841600000|2022-07-26 13:20:00|27579.4|27572.4|27579.4|27572.4|27589.4|27582.4|27576.9|27569.9|71
1658841900000|2022-07-26 13:25:00|27584.4|27577.4|27589.4|27582.4|27589.4|27582.4|27569.4|27562.4|75
1658842200000|2022-07-26 13:30:00|27584.4|27577.4|27559.4|27552.4|27601.9|27594.9|27556.9|27549.9|226
1658842500000|2022-07-26 13:35:00|27556.9|27549.9|27579.4|27572.4|27584.4|27577.4|27554.4|27547.4|160
1658842800000|2022-07-26 13:40:00|27584.4|27577.4|27564.4|27557.4|27599.4|27592.4|27564.4|27557.4|127
1658843100000|2022-07-26 13:45:00|27559.4|27552.4|27544.4|27537.4|27559.4|27552.4|27539.4|27532.4|224
1658843400000|2022-07-26 13:50:00|27546.9|27539.9|27564.4|27557.4|27579.4|27572.4|27544.4|27537.4|189
1658843700000|2022-07-26 13:55:00|27559.4|27552.4|27559.4|27552.4|27569.4|27562.4|27549.4|27542.4|134
1658844000000|2022-07-26 14:00:00|27554.4|27547.4|27569.4|27562.4|27579.4|27572.4|27529.4|27522.4|227
1658844300000|2022-07-26 14:05:00|27571.9|27564.9|27559.4|27552.4|27574.4|27567.4|27556.9|27549.9|86
1658844600000|2022-07-26 14:10:00|27564.4|27557.4|27524.4|27517.4|27574.4|27567.4|27524.4|27517.4|145
1658844900000|2022-07-26 14:15:00|27529.4|27522.4|27529.4|27522.4|27544.4|27537.4|27519.4|27512.4|138
1658845200000|2022-07-26 14:20:00|27526.9|27519.9|27514.4|27507.4|27529.4|27522.4|27504.4|27497.4|145
1658845500000|2022-07-26 14:25:00|27511.9|27504.9|27529.4|27522.4|27531.9|27524.9|27509.4|27502.4|159
1658845800000|2022-07-26 14:30:00|27534.4|27527.4|27519.4|27512.4|27534.4|27527.4|27509.4|27502.4|291
1658846100000|2022-07-26 14:35:00|27524.4|27517.4|27524.4|27517.4|27529.4|27522.4|27509.4|27502.4|128
1658846400000|2022-07-26 14:40:00|27519.4|27512.4|27529.4|27522.4|27534.4|27527.4|27514.4|27507.4|46
1658846700000|2022-07-26 14:45:00|27534.4|27527.4|27539.4|27532.4|27546.9|27539.9|27531.9|27524.9|88
1658847000000|2022-07-26 14:50:00|27541.9|27534.9|27529.4|27522.4|27549.4|27542.4|27526.9|27519.9|53
1658847300000|2022-07-26 14:55:00|27526.9|27519.9|27549.4|27542.4|27549.4|27542.4|27519.4|27512.4|97
1658847600000|2022-07-26 15:00:00|27551.9|27544.9|27524.4|27517.4|27554.4|27547.4|27524.4|27517.4|116
1658847900000|2022-07-26 15:05:00|27521.9|27514.9|27509.4|27502.4|27521.9|27514.9|27499.4|27492.4|150
1658848200000|2022-07-26 15:10:00|27511.9|27504.9|27524.4|27517.4|27524.4|27517.4|27509.4|27502.4|75
1658848500000|2022-07-26 15:15:00|27529.4|27522.4|27524.4|27517.4|27534.4|27527.4|27519.4|27512.4|81
1658848800000|2022-07-26 15:20:00|27521.9|27514.9|27514.4|27507.4|27529.4|27522.4|27514.4|27507.4|88
1658849100000|2022-07-26 15:25:00|27516.9|27509.9|27494.4|27487.4|27516.9|27509.9|27494.4|27487.4|173
1658849400000|2022-07-26 15:30:00|27491.9|27484.9|27494.4|27487.4|27499.4|27492.4|27479.4|27472.4|269
1658849700000|2022-07-26 15:35:00|27499.4|27492.4|27479.4|27472.4|27499.4|27492.4|27479.4|27472.4|118
1658850000000|2022-07-26 15:40:00|27484.4|27477.4|27494.4|27487.4|27494.4|27487.4|27474.4|27467.4|172
1658850300000|2022-07-26 15:45:00|27491.9|27484.9|27469.4|27462.4|27491.9|27484.9|27469.4|27462.4|233
1658850600000|2022-07-26 15:50:00|27464.4|27457.4|27444.4|27437.4|27469.4|27462.4|27436.9|27429.9|315
1658850900000|2022-07-26 15:55:00|27449.4|27442.4|27449.4|27442.4|27459.4|27452.4|27444.4|27437.4|234
1658851200000|2022-07-26 16:00:00|27454.4|27447.4|27459.4|27452.4|27459.4|27452.4|27444.4|27437.4|142
1658851500000|2022-07-26 16:05:00|27454.4|27447.4|27464.4|27457.4|27464.4|27457.4|27454.4|27447.4|169
1658851800000|2022-07-26 16:10:00|27461.9|27454.9|27464.4|27457.4|27469.4|27462.4|27454.4|27447.4|122
1658852100000|2022-07-26 16:15:00|27469.4|27462.4|27469.4|27462.4|27484.4|27477.4|27466.9|27459.9|253
1658852400000|2022-07-26 16:20:00|27471.9|27464.9|27484.4|27477.4|27484.4|27477.4|27464.4|27457.4|133
1658852700000|2022-07-26 16:25:00|27481.9|27474.9|27479.4|27472.4|27484.4|27477.4|27474.4|27467.4|159
1658853000000|2022-07-26 16:30:00|27481.9|27474.9|27489.4|27482.4|27494.4|27487.4|27479.4|27472.4|133
1658853300000|2022-07-26 16:35:00|27484.4|27477.4|27479.4|27472.4|27489.4|27482.4|27479.4|27472.4|51
1658853600000|2022-07-26 16:40:00|27474.4|27467.4|27469.4|27462.4|27479.4|27472.4|27464.4|27457.4|214
1658853900000|2022-07-26 16:45:00|27471.9|27464.9|27484.4|27477.4|27484.4|27477.4|27464.4|27457.4|71
1658854200000|2022-07-26 16:50:00|27486.9|27479.9|27494.4|27487.4|27494.4|27487.4|27481.9|27474.9|51
1658854500000|2022-07-26 16:55:00|27491.9|27484.9|27496.9|27489.9|27504.4|27497.4|27489.4|27482.4|44
1658854800000|2022-07-26 17:00:00|27499.4|27492.4|27511.9|27504.9|27511.9|27504.9|27489.4|27482.4|63
1658855100000|2022-07-26 17:05:00|27509.4|27502.4|27519.4|27512.4|27519.4|27512.4|27501.9|27494.9|54
1658855400000|2022-07-26 17:10:00|27516.9|27509.9|27504.4|27497.4|27524.4|27517.4|27499.4|27492.4|106
1658855700000|2022-07-26 17:15:00|27501.9|27494.9|27494.4|27487.4|27501.9|27494.9|27489.4|27482.4|43
1658856000000|2022-07-26 17:20:00|27499.4|27492.4|27504.4|27497.4|27514.4|27507.4|27491.9|27484.9|68
1658856300000|2022-07-26 17:25:00|27499.4|27492.4|27509.4|27502.4|27514.4|27507.4|27496.9|27489.9|99
1658856600000|2022-07-26 17:30:00|27511.9|27504.9|27484.4|27477.4|27514.4|27507.4|27481.9|27474.9|157
1658856900000|2022-07-26 17:35:00|27489.4|27482.4|27484.4|27477.4|27494.4|27487.4|27484.4|27477.4|23
1658857200000|2022-07-26 17:40:00|27479.4|27472.4|27489.4|27482.4|27494.4|27487.4|27479.4|27472.4|30
1658857500000|2022-07-26 17:45:00|27484.4|27477.4|27479.4|27472.4|27489.4|27482.4|27474.4|27467.4|47
1658857800000|2022-07-26 17:50:00|27476.9|27469.9|27484.4|27477.4|27489.4|27482.4|27474.4|27467.4|74
1658858100000|2022-07-26 17:55:00|27486.9|27479.9|27479.4|27472.4|27489.4|27482.4|27474.4|27467.4|65
1658858400000|2022-07-26 18:00:00|27484.4|27477.4|27504.4|27497.4|27509.4|27502.4|27484.4|27477.4|85
1658858700000|2022-07-26 18:05:00|27501.9|27494.9|27484.4|27477.4|27514.4|27507.4|27479.4|27472.4|175
1658859000000|2022-07-26 18:10:00|27489.4|27482.4|27489.4|27482.4|27489.4|27482.4|27479.4|27472.4|38
1658859300000|2022-07-26 18:15:00|27486.9|27479.9|27469.4|27462.4|27489.4|27482.4|27464.4|27457.4|165
1658859600000|2022-07-26 18:20:00|27464.4|27457.4|27469.4|27462.4|27474.4|27467.4|27459.4|27452.4|83
1658859900000|2022-07-26 18:25:00|27474.4|27467.4|27449.4|27442.4|27474.4|27467.4|27449.4|27442.4|40
1658860200000|2022-07-26 18:30:00|27451.9|27444.9|27444.4|27437.4|27451.9|27444.9|27439.4|27432.4|119
1658860500000|2022-07-26 18:35:00|27439.4|27432.4|27441.9|27434.9|27454.4|27447.4|27439.4|27432.4|152
1658860800000|2022-07-26 18:40:00|27439.4|27432.4|27449.4|27442.4|27454.4|27447.4|27439.4|27432.4|110
1658861100000|2022-07-26 18:45:00|27444.4|27437.4|27449.4|27442.4|27456.9|27449.9|27444.4|27437.4|69
1658861400000|2022-07-26 18:50:00|27446.9|27439.9|27459.4|27452.4|27464.4|27457.4|27444.4|27437.4|36
1658861700000|2022-07-26 18:55:00|27456.9|27449.9|27459.4|27452.4|27464.4|27457.4|27454.4|27447.4|25
1658862000000|2022-07-26 19:00:00|27454.4|27447.4|27444.4|27437.4|27464.4|27457.4|27444.4|27437.4|92
1658862300000|2022-07-26 19:05:00|27449.4|27442.4|27434.4|27427.4|27449.4|27442.4|27434.4|27427.4|130
1658862600000|2022-07-26 19:10:00|27429.4|27422.4|27454.4|27447.4|27459.4|27452.4|27429.4|27422.4|79
1658862900000|2022-07-26 19:15:00|27459.4|27452.4|27459.4|27452.4|27464.4|27457.4|27454.4|27447.4|51
1658863200000|2022-07-26 19:20:00|27464.4|27457.4|27459.4|27452.4|27469.4|27462.4|27454.4|27447.4|73
1658863500000|2022-07-26 19:25:00|27454.4|27447.4|27461.9|27454.9|27464.4|27457.4|27454.4|27447.4|41
1658863800000|2022-07-26 19:30:00|27464.4|27457.4|27464.4|27457.4|27464.4|27457.4|27454.4|27447.4|56
1658864100000|2022-07-26 19:35:00|27461.9|27454.9|27464.4|27457.4|27464.4|27457.4|27454.4|27447.4|126
1658864400000|2022-07-26 19:40:00|27466.9|27459.9|27451.9|27444.9|27469.4|27462.4|27449.4|27442.4|129
1658864700000|2022-07-26 19:45:00|27454.4|27447.4|27444.4|27437.4|27454.4|27447.4|27436.9|27429.9|125
1658865000000|2022-07-26 19:50:00|27449.4|27442.4|27459.4|27452.4|27464.4|27457.4|27439.4|27432.4|347
1658865300000|2022-07-26 19:55:00|27461.9|27454.9|27431.9|27424.9|27464.4|27457.4|27429.4|27422.4|487
1658865600000|2022-07-26 20:00:00|27434.4|27427.4|27444.4|27437.4|27479.4|27472.4|27424.4|27417.4|577
1658865900000|2022-07-26 20:05:00|27441.9|27434.9|27464.4|27457.4|27469.4|27462.4|27441.9|27434.9|148
1658866200000|2022-07-26 20:10:00|27469.4|27462.4|27471.9|27464.9|27479.4|27472.4|27464.4|27457.4|58
1658866500000|2022-07-26 20:15:00|27474.4|27467.4|27466.9|27459.9|27479.4|27472.4|27464.4|27457.4|15
1658866800000|2022-07-26 20:20:00|27464.4|27457.4|27464.4|27457.4|27464.4|27457.4|27459.4|27452.4|30
1658867100000|2022-07-26 20:25:00|27461.9|27454.9|27466.9|27459.9|27469.4|27462.4|27459.4|27452.4|7
1658867400000|2022-07-26 20:30:00|27469.4|27462.4|27471.9|27464.9|27471.9|27464.9|27466.9|27459.9|2
1658867700000|2022-07-26 20:35:00|27474.4|27467.4|27479.4|27472.4|27481.9|27474.9|27474.4|27467.4|8
1658868000000|2022-07-26 20:40:00|27481.9|27474.9|27481.9|27474.9|27484.4|27477.4|27479.4|27472.4|18
1658868300000|2022-07-26 20:45:00|27484.4|27477.4|27484.4|27477.4|27489.4|27482.4|27481.9|27474.9|24
1658868600000|2022-07-26 20:50:00|27481.9|27474.9|27484.4|27477.4|27484.4|27477.4|27479.4|27472.4|16
1658868900000|2022-07-26 20:55:00|27479.4|27472.4|27490.9|27475.9|27494.4|27487.4|27474.4|27467.4|103
1658869200000|2022-07-26 21:00:00|27503.4|27488.4|27485.9|27470.9|27503.4|27488.4|27473.4|27458.4|19
1658869800000|2022-07-26 21:10:00|27488.4|27473.4|27488.4|27473.4|27488.4|27473.4|27488.4|27473.4|0
1658870100000|2022-07-26 21:15:00|27493.6|27463.6|27495.6|27465.6|27496.8|27466.8|27493.1|27463.1|5783
1658870400000|2022-07-26 21:20:00|27495.4|27465.4|27497.4|27467.4|27499.6|27469.6|27492.2|27462.2|0
1658870700000|2022-07-26 21:25:00|27495.6|27465.6|27497.6|27467.6|27501.4|27471.4|27495.6|27465.6|0
1658871000000|2022-07-26 21:30:00|27496.6|27466.6|27498.5|27468.5|27501.2|27471.2|27496.6|27466.6|0
1658871300000|2022-07-26 21:35:00|27499.9|27469.9|27495.2|27465.2|27499.9|27469.9|27492.7|27462.7|0
1658871600000|2022-07-26 21:40:00|27494.9|27464.9|27483.5|27453.5|27495.1|27465.1|27480.9|27450.9|0
1658871900000|2022-07-26 21:45:00|27484.8|27454.8|27484.3|27454.3|27485.5|27455.5|27482.1|27452.1|0
1658872200000|2022-07-26 21:50:00|27484.1|27454.1|27484.4|27454.4|27484.4|27454.4|27482.8|27452.8|0
1658872500000|2022-07-26 21:55:00|27484.6|27454.6|27495.6|27465.6|27497.2|27467.2|27484.6|27454.6|0
1658872800000|2022-07-26 22:00:00|27494.2|27464.2|27505.9|27490.9|27508.4|27493.4|27490.9|27464.2|16
1658873100000|2022-07-26 22:05:00|27508.4|27493.4|27608.4|27593.4|27608.4|27593.4|27505.9|27490.9|263
1658873400000|2022-07-26 22:10:00|27603.4|27588.4|27603.4|27588.4|27618.4|27603.4|27600.9|27585.9|212
1658873700000|2022-07-26 22:15:00|27605.9|27590.9|27605.9|27590.9|27620.9|27605.9|27593.4|27578.4|125
1658874000000|2022-07-26 22:20:00|27608.4|27593.4|27605.9|27590.9|27608.4|27593.4|27595.9|27580.9|38
1658874300000|2022-07-26 22:25:00|27608.4|27593.4|27600.9|27585.9|27610.9|27595.9|27600.9|27585.9|16
1658874600000|2022-07-26 22:30:00|27598.4|27583.4|27603.4|27588.4|27603.4|27588.4|27590.9|27575.9|8
1658874900000|2022-07-26 22:35:00|27598.4|27583.4|27575.9|27560.9|27598.4|27583.4|27568.4|27553.4|71
1658875200000|2022-07-26 22:40:00|27578.4|27563.4|27570.9|27555.9|27580.9|27565.9|27565.9|27550.9|67
1658875500000|2022-07-26 22:45:00|27568.4|27553.4|27565.9|27550.9|27573.4|27558.4|27565.9|27550.9|21
1658875800000|2022-07-26 22:50:00|27560.9|27545.9|27558.4|27543.4|27565.9|27550.9|27558.4|27543.4|36
1658876100000|2022-07-26 22:55:00|27565.9|27550.9|27565.9|27550.9|27573.4|27558.4|27563.4|27548.4|16
1658876400000|2022-07-26 23:00:00|27578.4|27563.4|27570.9|27555.9|27578.4|27563.4|27558.4|27543.4|106
1658876700000|2022-07-26 23:05:00|27573.4|27558.4|27578.4|27563.4|27583.4|27568.4|27558.4|27543.4|81
1658877000000|2022-07-26 23:10:00|27575.9|27560.9|27590.9|27575.9|27590.9|27575.9|27575.9|27560.9|17
1658877300000|2022-07-26 23:15:00|27588.4|27573.4|27583.4|27568.4|27590.9|27575.9|27578.4|27563.4|39
1658877600000|2022-07-26 23:20:00|27580.9|27565.9|27580.9|27565.9|27583.4|27568.4|27573.4|27558.4|37
1658877900000|2022-07-26 23:25:00|27578.4|27563.4|27605.9|27590.9|27623.4|27608.4|27578.4|27563.4|138
1658878200000|2022-07-26 23:30:00|27600.9|27585.9|27611.9|27604.9|27624.4|27617.4|27594.4|27585.9|14222
1658878500000|2022-07-26 23:35:00|27609.4|27602.4|27604.4|27597.4|27619.4|27612.4|27599.4|27592.4|169
1658878800000|2022-07-26 23:40:00|27609.4|27602.4|27569.4|27562.4|27609.4|27602.4|27564.4|27557.4|398
1658879100000|2022-07-26 23:45:00|27566.9|27559.9|27564.4|27557.4|27584.4|27577.4|27554.4|27547.4|826
1658879400000|2022-07-26 23:50:00|27566.9|27559.9|27579.4|27572.4|27579.4|27572.4|27559.4|27552.4|373
1658879700000|2022-07-26 23:55:00|27584.4|27577.4|27566.9|27559.9|27586.9|27579.9|27561.9|27554.9|281
1658880000000|2022-07-27 00:00:00|27564.4|27557.4|27564.4|27557.4|27616.9|27609.9|27519.4|27512.4|1132
1658880300000|2022-07-27 00:05:00|27569.4|27562.4|27591.9|27584.9|27614.4|27607.4|27564.4|27557.4|555
1658880600000|2022-07-27 00:10:00|27594.4|27587.4|27584.4|27577.4|27609.4|27602.4|27579.4|27572.4|427
1658880900000|2022-07-27 00:15:00|27589.4|27582.4|27589.4|27582.4|27609.4|27602.4|27579.4|27572.4|399
1658881200000|2022-07-27 00:20:00|27586.9|27579.9|27589.4|27582.4|27624.4|27617.4|27569.4|27562.4|568
1658881500000|2022-07-27 00:25:00|27584.4|27577.4|27564.4|27557.4|27606.9|27599.9|27564.4|27557.4|353
1658881800000|2022-07-27 00:30:00|27559.4|27552.4|27541.9|27534.9|27559.4|27552.4|27524.4|27517.4|505
1658882100000|2022-07-27 00:35:00|27539.4|27532.4|27549.4|27542.4|27564.4|27557.4|27534.4|27527.4|181
1658882400000|2022-07-27 00:40:00|27551.9|27544.9|27609.4|27602.4|27609.4|27602.4|27549.4|27542.4|364
1658882700000|2022-07-27 00:45:00|27611.9|27604.9|27604.4|27597.4|27629.4|27622.4|27594.4|27587.4|347
1658883000000|2022-07-27 00:50:00|27609.4|27602.4|27619.4|27612.4|27629.4|27622.4|27609.4|27602.4|256
1658883300000|2022-07-27 00:55:00|27621.9|27614.9|27634.4|27627.4|27659.4|27652.4|27619.4|27612.4|349
1658883600000|2022-07-27 01:00:00|27639.4|27632.4|27634.4|27627.4|27639.4|27632.4|27619.4|27612.4|356
1658883900000|2022-07-27 01:05:00|27629.4|27622.4|27624.4|27617.4|27634.4|27627.4|27614.4|27607.4|240
1658884200000|2022-07-27 01:10:00|27629.4|27622.4|27604.4|27597.4|27634.4|27627.4|27604.4|27597.4|176
1658884500000|2022-07-27 01:15:00|27606.9|27599.9|27599.4|27592.4|27614.4|27607.4|27589.4|27582.4|328
1658884800000|2022-07-27 01:20:00|27594.4|27587.4|27579.4|27572.4|27606.9|27599.9|27579.4|27572.4|248
1658885100000|2022-07-27 01:25:00|27574.4|27567.4|27594.4|27587.4|27596.9|27589.9|27564.4|27557.4|320
1658885400000|2022-07-27 01:30:00|27596.9|27589.9|27624.4|27617.4|27629.4|27622.4|27589.4|27582.4|260
1658885700000|2022-07-27 01:35:00|27619.4|27612.4|27624.4|27617.4|27629.4|27622.4|27604.4|27597.4|312
1658886000000|2022-07-27 01:40:00|27629.4|27622.4|27604.4|27597.4|27629.4|27622.4|27604.4|27597.4|219
1658886300000|2022-07-27 01:45:00|27609.4|27602.4|27639.4|27632.4|27639.4|27632.4|27604.4|27597.4|266
1658886600000|2022-07-27 01:50:00|27634.4|27627.4|27644.4|27637.4|27644.4|27637.4|27619.4|27612.4|238
1658886900000|2022-07-27 01:55:00|27649.4|27642.4|27659.4|27652.4|27661.9|27654.9|27639.4|27632.4|318
1658887200000|2022-07-27 02:00:00|27661.9|27654.9|27684.4|27677.4|27696.9|27689.9|27661.9|27654.9|560
1658887500000|2022-07-27 02:05:00|27679.4|27672.4|27689.4|27682.4|27694.4|27687.4|27676.9|27669.9|264
1658887800000|2022-07-27 02:10:00|27686.9|27679.9|27684.4|27677.4|27691.9|27684.9|27679.4|27672.4|163
1658888100000|2022-07-27 02:15:00|27689.4|27682.4|27669.4|27662.4|27689.4|27682.4|27664.4|27657.4|258
1658888400000|2022-07-27 02:20:00|27674.4|27667.4|27689.4|27682.4|27694.4|27687.4|27674.4|27667.4|192
1658888700000|2022-07-27 02:25:00|27684.4|27677.4|27689.4|27682.4|27694.4|27687.4|27684.4|27677.4|177
1658889000000|2022-07-27 02:30:00|27686.9|27679.9|27684.4|27677.4|27689.4|27682.4|27679.4|27672.4|147
1658889300000|2022-07-27 02:35:00|27681.9|27674.9|27684.4|27677.4|27684.4|27677.4|27679.4|27672.4|138
1658889600000|2022-07-27 02:40:00|27689.4|27682.4|27684.4|27677.4|27689.4|27682.4|27684.4|27677.4|86
1658889900000|2022-07-27 02:45:00|27686.9|27679.9|27709.4|27702.4|27709.4|27702.4|27684.4|27677.4|182
1658890200000|2022-07-27 02:50:00|27706.9|27699.9|27729.4|27722.4|27734.4|27727.4|27704.4|27697.4|268
1658890500000|2022-07-27 02:55:00|27726.9|27719.9|27714.4|27707.4|27729.4|27722.4|27714.4|27707.4|154
1658890800000|2022-07-27 03:00:00|27711.9|27704.9|27704.4|27697.4|27714.4|27707.4|27699.4|27692.4|128
1658891100000|2022-07-27 03:05:00|27699.4|27692.4|27704.4|27697.4|27716.9|27709.9|27696.9|27689.9|73
1658891400000|2022-07-27 03:10:00|27701.9|27694.9|27714.4|27707.4|27721.9|27714.9|27701.9|27694.9|112
1658891700000|2022-07-27 03:15:00|27716.9|27709.9|27709.4|27702.4|27724.4|27717.4|27709.4|27702.4|103
1658892000000|2022-07-27 03:20:00|27711.9|27704.9|27709.4|27702.4|27714.4|27707.4|27704.4|27697.4|162
1658892300000|2022-07-27 03:25:00|27706.9|27699.9|27709.4|27702.4|27714.4|27707.4|27701.9|27694.9|70
1658892600000|2022-07-27 03:30:00|27711.9|27704.9|27706.9|27699.9|27716.9|27709.9|27699.4|27692.4|323
1658892900000|2022-07-27 03:35:00|27704.4|27697.4|27699.4|27692.4|27714.4|27707.4|27699.4|27692.4|174
1658893200000|2022-07-27 03:40:00|27694.4|27687.4|27684.4|27677.4|27694.4|27687.4|27684.4|27677.4|147
1658893500000|2022-07-27 03:45:00|27686.9|27679.9|27684.4|27677.4|27694.4|27687.4|27684.4|27677.4|93
1658893800000|2022-07-27 03:50:00|27689.4|27682.4|27689.4|27682.4|27689.4|27682.4|27684.4|27677.4|138
1658894100000|2022-07-27 03:55:00|27694.4|27687.4|27694.4|27687.4|27699.4|27692.4|27689.4|27682.4|174
1658894400000|2022-07-27 04:00:00|27696.9|27689.9|27694.4|27687.4|27699.4|27692.4|27694.4|27687.4|108
1658894700000|2022-07-27 04:05:00|27696.9|27689.9|27699.4|27692.4|27704.4|27697.4|27694.4|27687.4|259
1658895000000|2022-07-27 04:10:00|27701.9|27694.9|27699.4|27692.4|27709.4|27702.4|27694.4|27687.4|101
1658895300000|2022-07-27 04:15:00|27701.9|27694.9|27709.4|27702.4|27714.4|27707.4|27701.9|27694.9|124
1658895600000|2022-07-27 04:20:00|27706.9|27699.9|27714.4|27707.4|27714.4|27707.4|27704.4|27697.4|136
1658895900000|2022-07-27 04:25:00|27719.4|27712.4|27714.4|27707.4|27724.4|27717.4|27714.4|27707.4|89
1658896200000|2022-07-27 04:30:00|27719.4|27712.4|27714.4|27707.4|27719.4|27712.4|27714.4|27707.4|112
1658896500000|2022-07-27 04:35:00|27716.9|27709.9|27729.4|27722.4|27731.9|27724.9|27714.4|27707.4|183
1658896800000|2022-07-27 04:40:00|27731.9|27724.9|27754.4|27747.4|27754.4|27747.4|27729.4|27722.4|155
1658897100000|2022-07-27 04:45:00|27756.9|27749.9|27769.4|27762.4|27774.4|27767.4|27751.9|27744.9|395
1658897400000|2022-07-27 04:50:00|27774.4|27767.4|27749.4|27742.4|27779.4|27772.4|27749.4|27742.4|303
1658897700000|2022-07-27 04:55:00|27754.4|27747.4|27749.4|27742.4|27759.4|27752.4|27749.4|27742.4|161
1658898000000|2022-07-27 05:00:00|27754.4|27747.4|27744.4|27737.4|27754.4|27747.4|27739.4|27732.4|248
1658898300000|2022-07-27 05:05:00|27739.4|27732.4|27734.4|27727.4|27739.4|27732.4|27729.4|27722.4|223
1658898600000|2022-07-27 05:10:00|27736.9|27729.9|27734.4|27727.4|27739.4|27732.4|27734.4|27727.4|105
1658898900000|2022-07-27 05:15:00|27736.9|27729.9|27739.4|27732.4|27749.4|27742.4|27734.4|27727.4|172
1658899200000|2022-07-27 05:20:00|27734.4|27727.4|27739.4|27732.4|27739.4|27732.4|27734.4|27727.4|171
1658899500000|2022-07-27 05:25:00|27734.4|27727.4|27744.4|27737.4|27754.4|27747.4|27734.4|27727.4|183
1658899800000|2022-07-27 05:30:00|27746.9|27739.9|27759.4|27752.4|27759.4|27752.4|27739.4|27732.4|404
1658900100000|2022-07-27 05:35:00|27756.9|27749.9|27734.4|27727.4|27759.4|27752.4|27734.4|27727.4|246
1658900400000|2022-07-27 05:40:00|27729.4|27722.4|27734.4|27727.4|27739.4|27732.4|27729.4|27722.4|97
1658900700000|2022-07-27 05:45:00|27739.4|27732.4|27739.4|27732.4|27744.4|27737.4|27734.4|27727.4|252
1658901000000|2022-07-27 05:50:00|27744.4|27737.4|27729.4|27722.4|27749.4|27742.4|27729.4|27722.4|266
1658901300000|2022-07-27 05:55:00|27724.4|27717.4|27736.9|27729.9|27739.4|27732.4|27724.4|27717.4|1273
1658901600000|2022-07-27 06:00:00|27735.2|27728.2|27767.7|27760.7|27772.7|27765.7|27712.7|27705.7|2794
1658901900000|2022-07-27 06:05:00|27762.7|27755.7|27750.2|27743.2|27767.7|27760.7|27742.7|27735.7|530
1658902200000|2022-07-27 06:10:00|27747.7|27740.7|27777.7|27770.7|27777.7|27770.7|27742.7|27735.7|233
1658902500000|2022-07-27 06:15:00|27772.7|27765.7|27757.7|27750.7|27777.7|27770.7|27757.7|27750.7|430
1658902800000|2022-07-27 06:20:00|27752.7|27745.7|27760.2|27753.2|27762.7|27755.7|27747.7|27740.7|63
1658903100000|2022-07-27 06:25:00|27757.7|27750.7|27767.7|27760.7|27772.7|27765.7|27747.7|27740.7|89
1658903400000|2022-07-27 06:30:00|27770.2|27763.2|27765.2|27758.2|27775.2|27768.2|27762.7|27755.7|65
1658903700000|2022-07-27 06:35:00|27767.7|27760.7|27762.7|27755.7|27772.7|27765.7|27762.7|27755.7|38
1658904000000|2022-07-27 06:40:00|27757.7|27750.7|27762.7|27755.7|27767.7|27760.7|27757.7|27750.7|58
1658904300000|2022-07-27 06:45:00|27760.2|27753.2|27757.7|27750.7|27767.7|27760.7|27757.7|27750.7|49
1658904600000|2022-07-27 06:50:00|27755.2|27748.2|27762.7|27755.7|27765.2|27758.2|27755.2|27748.2|31
1658904900000|2022-07-27 06:55:00|27760.2|27753.2|27752.7|27745.7|27762.7|27755.7|27752.7|27745.7|36
1658905200000|2022-07-27 07:00:00|27757.7|27750.7|27765.2|27758.2|27772.7|27765.7|27752.7|27745.7|122
1658905500000|2022-07-27 07:05:00|27762.7|27755.7|27752.7|27745.7|27775.2|27768.2|27747.7|27740.7|153
1658905800000|2022-07-27 07:10:00|27750.2|27743.2|27752.7|27745.7|27767.7|27760.7|27747.7|27740.7|69
1658906100000|2022-07-27 07:15:00|27755.2|27748.2|27767.7|27760.7|27772.7|27765.7|27747.7|27740.7|40
1658906400000|2022-07-27 07:20:00|27770.2|27763.2|27780.2|27773.2|27782.7|27775.7|27762.7|27755.7|54
1658906700000|2022-07-27 07:25:00|27777.7|27770.7|27787.7|27780.7|27787.7|27780.7|27772.7|27765.7|131
1658907000000|2022-07-27 07:30:00|27790.2|27783.2|27782.7|27775.7|27802.7|27795.7|27782.7|27775.7|77
1658907300000|2022-07-27 07:35:00|27785.2|27778.2|27797.7|27790.7|27797.7|27790.7|27782.7|27775.7|96
1658907600000|2022-07-27 07:40:00|27800.2|27793.2|27787.7|27780.7|27802.7|27795.7|27787.7|27780.7|114
1658907900000|2022-07-27 07:45:00|27785.2|27778.2|27792.7|27785.7|27802.7|27795.7|27782.7|27775.7|28
1658908200000|2022-07-27 07:50:00|27795.2|27788.2|27777.7|27770.7|27797.7|27790.7|27772.7|27765.7|87
1658908500000|2022-07-27 07:55:00|27775.2|27768.2|27792.7|27785.7|27792.7|27785.7|27775.2|27768.2|66
1658908800000|2022-07-27 08:00:00|27790.2|27783.2|27807.7|27800.7|27807.7|27800.7|27787.7|27780.7|71
1658909100000|2022-07-27 08:05:00|27805.2|27798.2|27822.7|27815.7|27847.7|27840.7|27805.2|27798.2|223
1658909400000|2022-07-27 08:10:00|27817.7|27810.7|27817.7|27810.7|27827.7|27820.7|27812.7|27805.7|76
1658909700000|2022-07-27 08:15:00|27820.2|27813.2|27797.7|27790.7|27825.2|27818.2|27792.7|27785.7|149
1658910000000|2022-07-27 08:20:00|27792.7|27785.7|27782.7|27775.7|27792.7|27785.7|27782.7|27775.7|53
1658910300000|2022-07-27 08:25:00|27780.2|27773.2|27787.7|27780.7|27792.7|27785.7|27777.7|27770.7|63
1658910600000|2022-07-27 08:30:00|27790.2|27783.2|27807.7|27800.7|27807.7|27800.7|27787.7|27780.7|107
1658910900000|2022-07-27 08:35:00|27805.2|27798.2|27807.7|27800.7|27817.7|27810.7|27805.2|27798.2|30
1658911200000|2022-07-27 08:40:00|27805.2|27798.2|27817.7|27810.7|27817.7|27810.7|27802.7|27795.7|128
1658911500000|2022-07-27 08:45:00|27815.2|27808.2|27817.7|27810.7|27817.7|27810.7|27812.7|27805.7|19
1658911800000|2022-07-27 08:50:00|27815.2|27808.2|27817.7|27810.7|27822.7|27815.7|27807.7|27800.7|24
1658912100000|2022-07-27 08:55:00|27820.2|27813.2|27802.7|27795.7|27820.2|27813.2|27802.7|27795.7|29
1658912400000|2022-07-27 09:00:00|27805.2|27798.2|27802.7|27795.7|27807.7|27800.7|27792.7|27785.7|45
1658912700000|2022-07-27 09:05:00|27797.7|27790.7|27802.7|27795.7|27802.7|27795.7|27795.2|27788.2|74
1658913000000|2022-07-27 09:10:00|27800.2|27793.2|27792.7|27785.7|27802.7|27795.7|27787.7|27780.7|76
1658913300000|2022-07-27 09:15:00|27790.2|27783.2|27787.7|27780.7|27792.7|27785.7|27782.7|27775.7|24
1658913600000|2022-07-27 09:20:00|27792.7|27785.7|27787.7|27780.7|27792.7|27785.7|27787.7|27780.7|28
1658913900000|2022-07-27 09:25:00|27790.2|27783.2|27792.7|27785.7|27797.7|27790.7|27782.7|27775.7|123
1658914200000|2022-07-27 09:30:00|27797.7|27790.7|27802.7|27795.7|27807.7|27800.7|27792.7|27785.7|116
1658914500000|2022-07-27 09:35:00|27817.7|27810.7|27802.7|27795.7|27817.7|27810.7|27792.7|27785.7|322
1658914800000|2022-07-27 09:40:00|27800.2|27793.2|27797.7|27790.7|27807.7|27800.7|27792.7|27785.7|47
1658915100000|2022-07-27 09:45:00|27800.2|27793.2|27787.7|27780.7|27802.7|27795.7|27787.7|27780.7|357
1658915400000|2022-07-27 09:50:00|27792.7|27785.7|27795.2|27788.2|27797.7|27790.7|27787.7|27780.7|434
1658915700000|2022-07-27 09:55:00|27792.7|27785.7|27790.2|27783.2|27802.7|27795.7|27787.7|27780.7|354
1658916000000|2022-07-27 10:00:00|27792.7|27785.7|27782.7|27775.7|27792.7|27785.7|27777.7|27770.7|113
1658916300000|2022-07-27 10:05:00|27777.7|27770.7|27787.7|27780.7|27787.7|27780.7|27777.7|27770.7|60
1658916600000|2022-07-27 10:10:00|27785.2|27778.2|27782.7|27775.7|27787.7|27780.7|27777.7|27770.7|49
1658916900000|2022-07-27 10:15:00|27780.2|27773.2|27777.7|27770.7|27780.2|27773.2|27772.7|27765.7|49
1658917200000|2022-07-27 10:20:00|27775.2|27768.2|27767.7|27760.7|27777.7|27770.7|27767.7|27760.7|33
1658917500000|2022-07-27 10:25:00|27772.7|27765.7|27772.7|27765.7|27782.7|27775.7|27772.7|27765.7|87
1658917800000|2022-07-27 10:30:00|27777.7|27770.7|27787.7|27780.7|27792.7|27785.7|27770.2|27763.2|88
1658918100000|2022-07-27 10:35:00|27790.2|27783.2|27792.7|27785.7|27792.7|27785.7|27787.7|27780.7|31
1658918400000|2022-07-27 10:40:00|27790.2|27783.2|27797.7|27790.7|27797.7|27790.7|27787.7|27780.7|38
1658918700000|2022-07-27 10:45:00|27792.7|27785.7|27797.7|27790.7|27797.7|27790.7|27790.2|27783.2|42
1658919000000|2022-07-27 10:50:00|27795.2|27788.2|27790.2|27783.2|27797.7|27790.7|27787.7|27780.7|70
1658919300000|2022-07-27 10:55:00|27787.7|27780.7|27802.7|27795.7|27805.2|27798.2|27787.7|27780.7|78
1658919600000|2022-07-27 11:00:00|27805.2|27798.2|27777.7|27770.7|27805.2|27798.2|27777.7|27770.7|95
1658919900000|2022-07-27 11:05:00|27780.2|27773.2|27767.7|27760.7|27782.7|27775.7|27762.7|27755.7|58
1658920200000|2022-07-27 11:10:00|27762.7|27755.7|27782.7|27775.7|27782.7|27775.7|27762.7|27755.7|99
1658920500000|2022-07-27 11:15:00|27777.7|27770.7|27777.7|27770.7|27782.7|27775.7|27777.7|27770.7|16
1658920800000|2022-07-27 11:20:00|27782.7|27775.7|27782.7|27775.7|27782.7|27775.7|27777.7|27770.7|25
1658921100000|2022-07-27 11:25:00|27787.7|27780.7|27782.7|27775.7|27787.7|27780.7|27782.7|27775.7|54
1658921400000|2022-07-27 11:30:00|27785.2|27778.2|27792.7|27785.7|27792.7|27785.7|27785.2|27778.2|92
1658921700000|2022-07-27 11:35:00|27790.2|27783.2|27782.7|27775.7|27790.2|27783.2|27777.7|27770.7|27
1658922000000|2022-07-27 11:40:00|27785.2|27778.2|27792.7|27785.7|27792.7|27785.7|27782.7|27775.7|36
1658922300000|2022-07-27 11:45:00|27795.2|27788.2|27785.2|27778.2|27797.7|27790.7|27782.7|27775.7|66
1658922600000|2022-07-27 11:50:00|27787.7|27780.7|27792.7|27785.7|27797.7|27790.7|27785.2|27778.2|33
1658922900000|2022-07-27 11:55:00|27795.2|27788.2|27792.7|27785.7|27797.7|27790.7|27792.7|27785.7|33
1658923200000|2022-07-27 12:00:00|27795.2|27788.2|27802.7|27795.7|27802.7|27795.7|27790.2|27783.2|71
1658923500000|2022-07-27 12:05:00|27805.2|27798.2|27807.7|27800.7|27812.7|27805.7|27802.7|27795.7|54
1658923800000|2022-07-27 12:10:00|27805.2|27798.2|27812.7|27805.7|27812.7|27805.7|27805.2|27798.2|24
1658924100000|2022-07-27 12:15:00|27810.2|27803.2|27822.7|27815.7|27822.7|27815.7|27810.2|27803.2|46
1658924400000|2022-07-27 12:20:00|27817.7|27810.7|27815.2|27808.2|27822.7|27815.7|27812.7|27805.7|14
1658924700000|2022-07-27 12:25:00|27817.7|27810.7|27810.2|27803.2|27817.7|27810.7|27810.2|27803.2|12
1658925000000|2022-07-27 12:30:00|27807.7|27800.7|27822.7|27815.7|27822.7|27815.7|27795.2|27788.2|107
1658925300000|2022-07-27 12:35:00|27820.2|27813.2|27815.2|27808.2|27822.7|27815.7|27810.2|27803.2|51
1658925600000|2022-07-27 12:40:00|27812.7|27805.7|27817.7|27810.7|27817.7|27810.7|27807.7|27800.7|43
1658925900000|2022-07-27 12:45:00|27820.2|27813.2|27827.7|27820.7|27827.7|27820.7|27817.7|27810.7|35
1658926200000|2022-07-27 12:50:00|27825.2|27818.2|27830.2|27823.2|27837.7|27830.7|27822.7|27815.7|63
1658926500000|2022-07-27 12:55:00|27832.7|27825.7|27812.7|27805.7|27837.7|27830.7|27812.7|27805.7|282
1658926800000|2022-07-27 13:00:00|27817.7|27810.7|27817.7|27810.7|27817.7|27810.7|27812.7|27805.7|61
1658927100000|2022-07-27 13:05:00|27815.2|27808.2|27802.7|27795.7|27817.7|27810.7|27797.7|27790.7|56
1658927400000|2022-07-27 13:10:00|27800.2|27793.2|27812.7|27805.7|27812.7|27805.7|27800.2|27793.2|17
1658927700000|2022-07-27 13:15:00|27810.2|27803.2|27817.7|27810.7|27817.7|27810.7|27807.7|27800.7|38
1658928000000|2022-07-27 13:20:00|27815.2|27808.2|27800.2|27793.2|27820.2|27813.2|27787.7|27780.7|310
1658928300000|2022-07-27 13:25:00|27802.7|27795.7|27792.7|27785.7|27805.2|27798.2|27792.7|27785.7|56
1658928600000|2022-07-27 13:30:00|27797.7|27790.7|27777.7|27770.7|27807.7|27800.7|27772.7|27765.7|302
1658928900000|2022-07-27 13:35:00|27772.7|27765.7|27792.7|27785.7|27802.7|27795.7|27772.7|27765.7|232
1658929200000|2022-07-27 13:40:00|27795.2|27788.2|27807.7|27800.7|27812.7|27805.7|27787.7|27780.7|192
1658929500000|2022-07-27 13:45:00|27810.2|27803.2|27827.7|27820.7|27832.7|27825.7|27802.7|27795.7|204
1658929800000|2022-07-27 13:50:00|27830.2|27823.2|27817.7|27810.7|27830.2|27823.2|27812.7|27805.7|255
1658930100000|2022-07-27 13:55:00|27822.7|27815.7|27822.7|27815.7|27837.7|27830.7|27817.7|27810.7|88
1658930400000|2022-07-27 14:00:00|27825.2|27818.2|27837.7|27830.7|27837.7|27830.7|27810.2|27803.2|163
1658930700000|2022-07-27 14:05:00|27842.7|27835.7|27822.7|27815.7|27845.2|27838.2|27817.7|27810.7|184
1658931000000|2022-07-27 14:10:00|27825.2|27818.2|27837.7|27830.7|27837.7|27830.7|27822.7|27815.7|71
1658931300000|2022-07-27 14:15:00|27840.2|27833.2|27855.2|27848.2|27857.7|27850.7|27837.7|27830.7|104
1658931600000|2022-07-27 14:20:00|27857.7|27850.7|27857.7|27850.7|27872.7|27865.7|27857.7|27850.7|130
1658931900000|2022-07-27 14:25:00|27852.7|27845.7|27867.7|27860.7|27867.7|27860.7|27852.7|27845.7|79
1658932200000|2022-07-27 14:30:00|27872.7|27865.7|27857.7|27850.7|27872.7|27865.7|27852.7|27845.7|145
1658932500000|2022-07-27 14:35:00|27860.2|27853.2|27872.7|27865.7|27872.7|27865.7|27857.7|27850.7|66
1658932800000|2022-07-27 14:40:00|27870.2|27863.2|27857.7|27850.7|27872.7|27865.7|27847.7|27840.7|57
1658933100000|2022-07-27 14:45:00|27860.2|27853.2|27857.7|27850.7|27862.7|27855.7|27855.2|27848.2|77
1658933400000|2022-07-27 14:50:00|27862.7|27855.7|27867.7|27860.7|27872.7|27865.7|27857.7|27850.7|55
1658933700000|2022-07-27 14:55:00|27872.7|27865.7|27872.7|27865.7|27882.7|27875.7|27862.7|27855.7|164
1658934000000|2022-07-27 15:00:00|27875.2|27868.2|27882.7|27875.7|27892.7|27885.7|27875.2|27868.2|138
1658934300000|2022-07-27 15:05:00|27885.2|27878.2|27867.7|27860.7|27887.7|27880.7|27862.7|27855.7|115
1658934600000|2022-07-27 15:10:00|27865.2|27858.2|27872.7|27865.7|27872.7|27865.7|27862.7|27855.7|49
1658934900000|2022-07-27 15:15:00|27877.7|27870.7|27872.7|27865.7|27882.7|27875.7|27872.7|27865.7|58
1658935200000|2022-07-27 15:20:00|27875.2|27868.2|27862.7|27855.7|27877.7|27870.7|27862.7|27855.7|74
1658935500000|2022-07-27 15:25:00|27865.2|27858.2|27867.7|27860.7|27872.7|27865.7|27852.7|27845.7|101
1658935800000|2022-07-27 15:30:00|27872.7|27865.7|27867.7|27860.7|27877.7|27870.7|27862.7|27855.7|181
1658936100000|2022-07-27 15:35:00|27865.2|27858.2|27857.7|27850.7|27867.7|27860.7|27857.7|27850.7|132
1658936400000|2022-07-27 15:40:00|27860.2|27853.2|27862.7|27855.7|27867.7|27860.7|27857.7|27850.7|35
1658936700000|2022-07-27 15:45:00|27867.7|27860.7|27862.7|27855.7|27867.7|27860.7|27847.7|27840.7|65
1658937000000|2022-07-27 15:50:00|27867.7|27860.7|27862.7|27855.7|27872.7|27865.7|27862.7|27855.7|53
1658937300000|2022-07-27 15:55:00|27865.2|27858.2|27872.7|27865.7|27877.7|27870.7|27862.7|27855.7|58
1658937600000|2022-07-27 16:00:00|27870.2|27863.2|27872.7|27865.7|27877.7|27870.7|27867.7|27860.7|105
1658937900000|2022-07-27 16:05:00|27875.2|27868.2|27872.7|27865.7|27877.7|27870.7|27867.7|27860.7|35
1658938200000|2022-07-27 16:10:00|27867.7|27860.7|27872.7|27865.7|27872.7|27865.7|27862.7|27855.7|95
1658938500000|2022-07-27 16:15:00|27870.2|27863.2|27877.7|27870.7|27877.7|27870.7|27867.7|27860.7|45
1658938800000|2022-07-27 16:20:00|27875.2|27868.2|27877.7|27870.7|27882.7|27875.7|27872.7|27865.7|83
1658939100000|2022-07-27 16:25:00|27882.7|27875.7|27885.2|27878.2|27892.7|27885.7|27877.7|27870.7|79
1658939400000|2022-07-27 16:30:00|27887.7|27880.7|27877.7|27870.7|27887.7|27880.7|27875.2|27868.2|29
1658939700000|2022-07-27 16:35:00|27880.2|27873.2|27872.7|27865.7|27882.7|27875.7|27872.7|27865.7|62
1658940000000|2022-07-27 16:40:00|27877.7|27870.7|27870.2|27863.2|27877.7|27870.7|27867.7|27860.7|31
1658940300000|2022-07-27 16:45:00|27867.7|27860.7|27867.7|27860.7|27875.2|27868.2|27862.7|27855.7|30
1658940600000|2022-07-27 16:50:00|27872.7|27865.7|27867.7|27860.7|27872.7|27865.7|27867.7|27860.7|28
1658940900000|2022-07-27 16:55:00|27862.7|27855.7|27857.7|27850.7|27862.7|27855.7|27852.7|27845.7|47
1658941200000|2022-07-27 17:00:00|27855.2|27848.2|27847.7|27840.7|27862.7|27855.7|27842.7|27835.7|161
1658941500000|2022-07-27 17:05:00|27852.7|27845.7|27847.7|27840.7|27852.7|27845.7|27837.7|27830.7|57
1658941800000|2022-07-27 17:10:00|27845.2|27838.2|27852.7|27845.7|27852.7|27845.7|27842.7|27835.7|134
1658942100000|2022-07-27 17:15:00|27847.7|27840.7|27837.7|27830.7|27852.7|27845.7|27837.7|27830.7|140
1658942400000|2022-07-27 17:20:00|27842.7|27835.7|27842.7|27835.7|27850.2|27843.2|27837.7|27830.7|171
1658942700000|2022-07-27 17:25:00|27845.2|27838.2|27852.7|27845.7|27852.7|27845.7|27842.7|27835.7|41
1658943000000|2022-07-27 17:30:00|27850.2|27843.2|27857.7|27850.7|27862.7|27855.7|27847.7|27840.7|54
1658943300000|2022-07-27 17:35:00|27862.7|27855.7|27847.7|27840.7|27862.7|27855.7|27847.7|27840.7|106
1658943600000|2022-07-27 17:40:00|27852.7|27845.7|27847.7|27840.7|27857.7|27850.7|27847.7|27840.7|110
1658943900000|2022-07-27 17:45:00|27852.7|27845.7|27857.7|27850.7|27862.7|27855.7|27847.7|27840.7|53
1658944200000|2022-07-27 17:50:00|27852.7|27845.7|27850.2|27843.2|27857.7|27850.7|27847.7|27840.7|113
1658944500000|2022-07-27 17:55:00|27847.7|27840.7|27837.7|27830.7|27852.7|27845.7|27827.7|27820.7|207
1658944800000|2022-07-27 18:00:00|27835.2|27828.2|27897.7|27890.7|27915.2|27908.2|27832.7|27825.7|455
1658945100000|2022-07-27 18:05:00|27895.2|27888.2|27842.7|27835.7|27895.2|27888.2|27830.2|27823.2|227
1658945400000|2022-07-27 18:10:00|27847.7|27840.7|27857.7|27850.7|27880.2|27873.2|27837.7|27830.7|71
1658945700000|2022-07-27 18:15:00|27860.2|27853.2|27872.7|27865.7|27882.7|27875.7|27857.7|27850.7|50
1658946000000|2022-07-27 18:20:00|27867.7|27860.7|27857.7|27850.7|27882.7|27875.7|27855.2|27848.2|83
1658946300000|2022-07-27 18:25:00|27855.2|27848.2|27872.7|27865.7|27882.7|27875.7|27855.2|27848.2|24
1658946600000|2022-07-27 18:30:00|27870.2|27863.2|27847.7|27840.7|27885.2|27878.2|27827.7|27820.7|211
1658946900000|2022-07-27 18:35:00|27850.2|27843.2|27960.2|27953.2|27965.2|27958.2|27847.7|27840.7|802
1658947200000|2022-07-27 18:40:00|27962.7|27955.7|27992.7|27985.7|28002.7|27995.7|27962.7|27955.7|859
1658947500000|2022-07-27 18:45:00|27997.7|27990.7|27970.2|27963.2|28002.7|27995.7|27962.7|27955.7|1704
1658947800000|2022-07-27 18:50:00|27972.7|27965.7|27982.7|27975.7|28012.7|28005.7|27960.2|27953.2|334
1658948100000|2022-07-27 18:55:00|27985.2|27978.2|27952.7|27945.7|27992.7|27985.7|27937.7|27930.7|134
1658948400000|2022-07-27 19:00:00|27957.7|27950.7|27987.7|27980.7|27987.7|27980.7|27927.7|27920.7|355
1658948700000|2022-07-27 19:05:00|27985.2|27978.2|27980.2|27973.2|27992.7|27985.7|27962.7|27955.7|267
1658949000000|2022-07-27 19:10:00|27982.7|27975.7|27972.7|27965.7|27987.7|27980.7|27962.7|27955.7|101
1658949300000|2022-07-27 19:15:00|27975.2|27968.2|27977.7|27970.7|27992.7|27985.7|27967.7|27960.7|142
1658949600000|2022-07-27 19:20:00|27982.7|27975.7|28012.7|28005.7|28012.7|28005.7|27972.7|27965.7|270
1658949900000|2022-07-27 19:25:00|28010.2|28003.2|28057.7|28050.7|28057.7|28050.7|28010.2|28003.2|233
1658950200000|2022-07-27 19:30:00|28060.2|28053.2|28042.7|28035.7|28060.2|28053.2|28037.7|28030.7|176
1658950500000|2022-07-27 19:35:00|28047.7|28040.7|28042.7|28035.7|28047.7|28040.7|28027.7|28020.7|159
1658950800000|2022-07-27 19:40:00|28040.2|28033.2|28067.7|28060.7|28075.2|28068.2|28040.2|28033.2|277
1658951100000|2022-07-27 19:45:00|28065.2|28058.2|28052.7|28045.7|28065.2|28058.2|28042.7|28035.7|188
1658951400000|2022-07-27 19:50:00|28050.2|28043.2|28047.7|28040.7|28052.7|28045.7|28022.7|28015.7|283
1658951700000|2022-07-27 19:55:00|28050.2|28043.2|28037.7|28030.7|28052.7|28045.7|28035.2|28028.2|453
1658952000000|2022-07-27 20:00:00|28032.7|28025.7|28017.7|28010.7|28032.7|28025.7|28017.7|28010.7|141
1658952300000|2022-07-27 20:05:00|28020.2|28013.2|28012.7|28005.7|28022.7|28015.7|27997.7|27990.7|151
1658952600000|2022-07-27 20:10:00|28010.2|28003.2|28015.2|28008.2|28017.7|28010.7|28007.7|28000.7|24
1658952900000|2022-07-27 20:15:00|28012.7|28005.7|28005.2|27998.2|28020.2|28013.2|28005.2|27998.2|23
1658953200000|2022-07-27 20:20:00|28007.7|28000.7|28015.2|28008.2|28022.7|28015.7|28007.7|28000.7|36
1658953500000|2022-07-27 20:25:00|28017.7|28010.7|28015.2|28008.2|28022.7|28015.7|28012.7|28005.7|24
1658953800000|2022-07-27 20:30:00|28012.7|28005.7|28025.2|28018.2|28025.2|28018.2|28012.7|28005.7|29
1658954100000|2022-07-27 20:35:00|28027.7|28020.7|28035.2|28028.2|28037.7|28030.7|28025.2|28018.2|75
1658954400000|2022-07-27 20:40:00|28037.7|28030.7|28042.7|28035.7|28042.7|28035.7|28037.7|28030.7|13
1658954700000|2022-07-27 20:45:00|28040.2|28033.2|28040.2|28033.2|28042.7|28035.7|28037.7|28030.7|27
1658955000000|2022-07-27 20:50:00|28042.7|28035.7|28035.2|28028.2|28047.7|28040.7|28032.7|28025.7|67
1658955300000|2022-07-27 20:55:00|28037.7|28030.7|28029.2|28014.2|28040.2|28033.2|28020.2|28009.2|19
1658955600000|2022-07-27 21:00:00|28026.7|28011.7|28039.2|28024.2|28041.7|28026.7|28021.7|28006.7|1
1658955900000|2022-07-27 21:05:00|28041.7|28026.7|28049.2|28034.2|28049.2|28034.2|28039.2|28024.2|3
1658956200000|2022-07-27 21:10:00|28044.2|28029.2|28046.7|28031.7|28051.7|28036.7|28036.7|28021.7|1
1658956500000|2022-07-27 21:15:00|28048.8|28018.8|28047.3|28017.3|28049.4|28019.4|28044.8|28014.8|10169
1658956800000|2022-07-27 21:20:00|28049.4|28019.4|28047.9|28017.9|28049.4|28019.4|28047.3|28017.3|0
1658957100000|2022-07-27 21:25:00|28048.1|28018.1|28048.8|28018.8|28049|28019|28047|28017|0
1658957400000|2022-07-27 21:30:00|28049.1|28019.1|28052.5|28022.5|28052.5|28022.5|28049|28019|0
1658957700000|2022-07-27 21:35:00|28052.2|28022.2|28049.3|28019.3|28052.4|28022.4|28048.1|28018.1|0
1658958000000|2022-07-27 21:40:00|28049.5|28019.5|28049.6|28019.6|28050.1|28020.1|28048.3|28018.3|0
1658958300000|2022-07-27 21:45:00|28048.5|28018.5|28048.4|28018.4|28049.6|28019.6|28048.1|28018.1|0
1658958600000|2022-07-27 21:50:00|28048.3|28018.3|28049.4|28019.4|28051.3|28021.3|28047.6|28017.6|0
1658958900000|2022-07-27 21:55:00|28049|28019|28041.6|28011.6|28049|28019|28039.5|28009.5|0
1658959200000|2022-07-27 22:00:00|28041.7|28011.7|28019.2|28004.2|28047.8|28017.8|28006.7|27991.7|40
1658959500000|2022-07-27 22:05:00|28016.7|28001.7|28016.7|28001.7|28016.7|28001.7|28014.2|27999.2|6
1658959800000|2022-07-27 22:10:00|28011.7|27996.7|28011.7|27996.7|28011.7|27996.7|28011.7|27996.7|2
1658960100000|2022-07-27 22:15:00|28016.7|28001.7|28016.7|28001.7|28016.7|28001.7|28016.7|28001.7|5
1658960400000|2022-07-27 22:20:00|28011.7|27996.7|28011.7|27996.7|28011.7|27996.7|28011.7|27996.7|6
1658960700000|2022-07-27 22:25:00|28019.2|28004.2|28019.2|28004.2|28019.2|28004.2|28019.2|28004.2|11
1658961000000|2022-07-27 22:30:00|28016.7|28001.7|28034.2|28019.2|28036.7|28021.7|28014.2|27999.2|27
1658961300000|2022-07-27 22:35:00|28031.7|28016.7|28031.7|28016.7|28031.7|28016.7|28026.7|28011.7|1
1658961600000|2022-07-27 22:40:00|28029.2|28014.2|28029.2|28014.2|28031.7|28016.7|28029.2|28014.2|0
1658961900000|2022-07-27 22:45:00|28031.7|28016.7|28029.2|28014.2|28034.2|28019.2|28029.2|28014.2|0
1658962200000|2022-07-27 22:50:00|28031.7|28016.7|28029.2|28014.2|28031.7|28016.7|28026.7|28011.7|0
1658962500000|2022-07-27 22:55:00|28026.7|28011.7|28029.2|28014.2|28029.2|28014.2|28024.2|28009.2|6
1658962800000|2022-07-27 23:00:00|28031.7|28016.7|28011.7|27996.7|28031.7|28016.7|28011.7|27996.7|11
1658963100000|2022-07-27 23:05:00|28014.2|27999.2|28029.2|28014.2|28031.7|28016.7|28014.2|27999.2|2
1658963400000|2022-07-27 23:10:00|28026.7|28011.7|28024.2|28009.2|28026.7|28011.7|28019.2|28004.2|4
1658963700000|2022-07-27 23:15:00|28026.7|28011.7|28016.7|28001.7|28026.7|28011.7|28016.7|28001.7|1
1658964000000|2022-07-27 23:20:00|28021.7|28006.7|28011.7|27996.7|28021.7|28006.7|28011.7|27996.7|21
1658964300000|2022-07-27 23:25:00|28016.7|28001.7|28006.7|27991.7|28021.7|28006.7|28001.7|27986.7|40
1658964600000|2022-07-27 23:30:00|28004.2|27989.2|28012.7|28005.7|28022.7|28015.7|27980.2|27973.2|17007
1658964900000|2022-07-27 23:35:00|28007.7|28000.7|27997.7|27990.7|28007.7|28000.7|27977.7|27970.7|135
1658965200000|2022-07-27 23:40:00|28000.2|27993.2|27992.7|27985.7|28007.7|28000.7|27987.7|27980.7|261
1658965500000|2022-07-27 23:45:00|27990.2|27983.2|28007.7|28000.7|28012.7|28005.7|27955.2|27948.2|620
1658965800000|2022-07-27 23:50:00|28010.2|28003.2|28015.2|28008.2|28032.7|28025.7|28002.7|27995.7|336
1658966100000|2022-07-27 23:55:00|28012.7|28005.7|28007.7|28000.7|28017.7|28010.7|27980.2|27973.2|218
1658966400000|2022-07-28 00:00:00|28002.7|27995.7|27982.7|27975.7|28022.7|28015.7|27977.7|27970.7|898
1658966700000|2022-07-28 00:05:00|27980.2|27973.2|27920.2|27913.2|28032.7|28025.7|27912.7|27905.7|889
1658967000000|2022-07-28 00:10:00|27922.7|27915.7|27920.2|27913.2|27942.7|27935.7|27905.2|27898.2|804
1658967300000|2022-07-28 00:15:00|27922.7|27915.7|27902.7|27895.7|27922.7|27915.7|27887.7|27880.7|708
1658967600000|2022-07-28 00:20:00|27905.2|27898.2|27862.7|27855.7|27907.7|27900.7|27862.7|27855.7|658
1658967900000|2022-07-28 00:25:00|27865.2|27858.2|27852.7|27845.7|27880.2|27873.2|27847.7|27840.7|355
1658968200000|2022-07-28 00:30:00|27850.2|27843.2|27892.7|27885.7|27892.7|27885.7|27847.7|27840.7|413
1658968500000|2022-07-28 00:35:00|27890.2|27883.2|27867.7|27860.7|27892.7|27885.7|27860.2|27853.2|413
1658968800000|2022-07-28 00:40:00|27870.2|27863.2|27857.7|27850.7|27882.7|27875.7|27852.7|27845.7|268
1658969100000|2022-07-28 00:45:00|27852.7|27845.7|27862.7|27855.7|27867.7|27860.7|27827.7|27820.7|588
1658969400000|2022-07-28 00:50:00|27860.2|27853.2|27852.7|27845.7|27877.7|27870.7|27842.7|27835.7|273
1658969700000|2022-07-28 00:55:00|27850.2|27843.2|27837.7|27830.7|27855.2|27848.2|27832.7|27825.7|235
1658970000000|2022-07-28 01:00:00|27842.7|27835.7|27807.7|27800.7|27857.7|27850.7|27787.7|27780.7|834
1658970300000|2022-07-28 01:05:00|27805.2|27798.2|27767.7|27760.7|27812.7|27805.7|27750.2|27743.2|690
1658970600000|2022-07-28 01:10:00|27770.2|27763.2|27727.7|27720.7|27772.7|27765.7|27722.7|27715.7|818
1658970900000|2022-07-28 01:15:00|27737.7|27730.7|27707.7|27700.7|27742.7|27735.7|27705.2|27698.2|695
1658971200000|2022-07-28 01:20:00|27705.2|27698.2|27667.7|27660.7|27705.2|27698.2|27652.7|27645.7|955
1658971500000|2022-07-28 01:25:00|27662.7|27655.7|27672.7|27665.7|27687.7|27680.7|27647.7|27640.7|536
1658971800000|2022-07-28 01:30:00|27670.2|27663.2|27672.7|27665.7|27677.7|27670.7|27647.7|27640.7|550
1658972100000|2022-07-28 01:35:00|27667.7|27660.7|27702.7|27695.7|27702.7|27695.7|27667.7|27660.7|637
1658972400000|2022-07-28 01:40:00|27705.2|27698.2|27692.7|27685.7|27707.7|27700.7|27672.7|27665.7|392
1658972700000|2022-07-28 01:45:00|27690.2|27683.2|27712.7|27705.7|27722.7|27715.7|27682.7|27675.7|289
1658973000000|2022-07-28 01:50:00|27717.7|27710.7|27742.7|27735.7|27747.7|27740.7|27712.7|27705.7|271
1658973300000|2022-07-28 01:55:00|27745.2|27738.2|27747.7|27740.7|27752.7|27745.7|27727.7|27720.7|346
1658973600000|2022-07-28 02:00:00|27745.2|27738.2|27737.7|27730.7|27747.7|27740.7|27717.7|27710.7|290
1658973900000|2022-07-28 02:05:00|27742.7|27735.7|27732.7|27725.7|27747.7|27740.7|27727.7|27720.7|158
1658974200000|2022-07-28 02:10:00|27737.7|27730.7|27767.7|27760.7|27767.7|27760.7|27732.7|27725.7|123
1658974500000|2022-07-28 02:15:00|27772.7|27765.7|27782.7|27775.7|27787.7|27780.7|27767.7|27760.7|308
1658974800000|2022-07-28 02:20:00|27785.2|27778.2|27777.7|27770.7|27790.2|27783.2|27767.7|27760.7|332
1658975100000|2022-07-28 02:25:00|27780.2|27773.2|27782.7|27775.7|27792.7|27785.7|27772.7|27765.7|374
1658975400000|2022-07-28 02:30:00|27777.7|27770.7|27762.7|27755.7|27777.7|27770.7|27752.7|27745.7|172
1658975700000|2022-07-28 02:35:00|27767.7|27760.7|27782.7|27775.7|27782.7|27775.7|27762.7|27755.7|99
1658976000000|2022-07-28 02:40:00|27785.2|27778.2|27777.7|27770.7|27787.7|27780.7|27775.2|27768.2|67
1658976300000|2022-07-28 02:45:00|27780.2|27773.2|27767.7|27760.7|27782.7|27775.7|27767.7|27760.7|45
1658976600000|2022-07-28 02:50:00|27765.2|27758.2|27767.7|27760.7|27767.7|27760.7|27757.7|27750.7|77
1658976900000|2022-07-28 02:55:00|27765.2|27758.2|27787.7|27780.7|27787.7|27780.7|27765.2|27758.2|74
1658977200000|2022-07-28 03:00:00|27790.2|27783.2|27777.7|27770.7|27792.7|27785.7|27772.7|27765.7|76
1658977500000|2022-07-28 03:05:00|27780.2|27773.2|27787.7|27780.7|27787.7|27780.7|27777.7|27770.7|51
1658977800000|2022-07-28 03:10:00|27792.7|27785.7|27792.7|27785.7|27792.7|27785.7|27782.7|27775.7|36
1658978100000|2022-07-28 03:15:00|27787.7|27780.7|27797.7|27790.7|27797.7|27790.7|27782.7|27775.7|101
1658978400000|2022-07-28 03:20:00|27795.2|27788.2|27782.7|27775.7|27795.2|27788.2|27767.7|27760.7|88
1658978700000|2022-07-28 03:25:00|27785.2|27778.2|27780.2|27773.2|27787.7|27780.7|27777.7|27770.7|65
1658979000000|2022-07-28 03:30:00|27777.7|27770.7|27762.7|27755.7|27782.7|27775.7|27752.7|27745.7|189
1658979300000|2022-07-28 03:35:00|27757.7|27750.7|27782.7|27775.7|27782.7|27775.7|27752.7|27745.7|149
1658979600000|2022-07-28 03:40:00|27787.7|27780.7|27797.7|27790.7|27802.7|27795.7|27777.7|27770.7|210
1658979900000|2022-07-28 03:45:00|27800.2|27793.2|27777.7|27770.7|27800.2|27793.2|27772.7|27765.7|109
1658980200000|2022-07-28 03:50:00|27780.2|27773.2|27767.7|27760.7|27782.7|27775.7|27762.7|27755.7|128
1658980500000|2022-07-28 03:55:00|27772.7|27765.7|27762.7|27755.7|27782.7|27775.7|27760.2|27753.2|137
1658980800000|2022-07-28 04:00:00|27760.2|27753.2|27767.7|27760.7|27777.7|27770.7|27760.2|27753.2|143
1658981100000|2022-07-28 04:05:00|27765.2|27758.2|27772.7|27765.7|27772.7|27765.7|27762.7|27755.7|71
1658981400000|2022-07-28 04:10:00|27770.2|27763.2|27777.7|27770.7|27782.7|27775.7|27767.7|27760.7|98
1658981700000|2022-07-28 04:15:00|27775.2|27768.2|27777.7|27770.7|27782.7|27775.7|27772.7|27765.7|75
1658982000000|2022-07-28 04:20:00|27782.7|27775.7|27777.7|27770.7|27782.7|27775.7|27772.7|27765.7|92
1658982300000|2022-07-28 04:25:00|27782.7|27775.7|27772.7|27765.7|27782.7|27775.7|27772.7|27765.7|41
1658982600000|2022-07-28 04:30:00|27775.2|27768.2|27762.7|27755.7|27777.7|27770.7|27762.7|27755.7|145
1658982900000|2022-07-28 04:35:00|27757.7|27750.7|27762.7|27755.7|27772.7|27765.7|27757.7|27750.7|295
1658983200000|2022-07-28 04:40:00|27767.7|27760.7|27772.7|27765.7|27772.7|27765.7|27762.7|27755.7|190
1658983500000|2022-07-28 04:45:00|27777.7|27770.7|27772.7|27765.7|27777.7|27770.7|27772.7|27765.7|123
1658983800000|2022-07-28 04:50:00|27775.2|27768.2|27782.7|27775.7|27782.7|27775.7|27772.7|27765.7|180
1658984100000|2022-07-28 04:55:00|27787.7|27780.7|27787.7|27780.7|27792.7|27785.7|27787.7|27780.7|66
1658984400000|2022-07-28 05:00:00|27792.7|27785.7|27787.7|27780.7|27797.7|27790.7|27782.7|27775.7|218
1658984700000|2022-07-28 05:05:00|27792.7|27785.7|27772.7|27765.7|27792.7|27785.7|27772.7|27765.7|133
1658985000000|2022-07-28 05:10:00|27777.7|27770.7|27772.7|27765.7|27777.7|27770.7|27767.7|27760.7|215
1658985300000|2022-07-28 05:15:00|27775.2|27768.2|27767.7|27760.7|27782.7|27775.7|27767.7|27760.7|173
1658985600000|2022-07-28 05:20:00|27770.2|27763.2|27772.7|27765.7|27777.7|27770.7|27767.7|27760.7|60
1658985900000|2022-07-28 05:25:00|27775.2|27768.2|27772.7|27765.7|27777.7|27770.7|27762.7|27755.7|234
1658986200000|2022-07-28 05:30:00|27777.7|27770.7|27777.7|27770.7|27787.7|27780.7|27772.7|27765.7|198
1658986500000|2022-07-28 05:35:00|27782.7|27775.7|27777.7|27770.7|27792.7|27785.7|27777.7|27770.7|150
1658986800000|2022-07-28 05:40:00|27780.2|27773.2|27782.7|27775.7|27782.7|27775.7|27777.7|27770.7|119
1658987100000|2022-07-28 05:45:00|27785.2|27778.2|27792.7|27785.7|27797.7|27790.7|27782.7|27775.7|195
1658987400000|2022-07-28 05:50:00|27797.7|27790.7|27797.7|27790.7|27807.7|27800.7|27797.7|27790.7|299
1658987700000|2022-07-28 05:55:00|27795.2|27788.2|27807.7|27800.7|27807.7|27800.7|27787.7|27780.7|1641
1658988000000|2022-07-28 06:00:00|27812.7|27805.7|27857.7|27850.7|27877.7|27870.7|27802.7|27795.7|3393
1658988300000|2022-07-28 06:05:00|27862.7|27855.7|27842.7|27835.7|27862.7|27855.7|27827.7|27820.7|1014
1658988600000|2022-07-28 06:10:00|27837.7|27830.7|27837.7|27830.7|27837.7|27830.7|27820.2|27813.2|415
1658988900000|2022-07-28 06:15:00|27840.2|27833.2|27842.7|27835.7|27847.7|27840.7|27832.7|27825.7|234
1658989200000|2022-07-28 06:20:00|27837.7|27830.7|27840.2|27833.2|27842.7|27835.7|27832.7|27825.7|84
1658989500000|2022-07-28 06:25:00|27842.7|27835.7|27862.7|27855.7|27862.7|27855.7|27837.7|27830.7|60
1658989800000|2022-07-28 06:30:00|27865.2|27858.2|27855.2|27848.2|27867.7|27860.7|27855.2|27848.2|35
1658990100000|2022-07-28 06:35:00|27857.7|27850.7|27872.7|27865.7|27877.7|27870.7|27855.2|27848.2|66
1658990400000|2022-07-28 06:40:00|27867.7|27860.7|27862.7|27855.7|27870.2|27863.2|27857.7|27850.7|94
1658990700000|2022-07-28 06:45:00|27857.7|27850.7|27852.7|27845.7|27857.7|27850.7|27852.7|27845.7|22
1658991000000|2022-07-28 06:50:00|27850.2|27843.2|27857.7|27850.7|27857.7|27850.7|27847.7|27840.7|39
1658991300000|2022-07-28 06:55:00|27860.2|27853.2|27857.7|27850.7|27867.7|27860.7|27852.7|27845.7|68
1658991600000|2022-07-28 07:00:00|27855.2|27848.2|27845.2|27838.2|27857.7|27850.7|27842.7|27835.7|126
1658991900000|2022-07-28 07:05:00|27842.7|27835.7|27842.7|27835.7|27847.7|27840.7|27832.7|27825.7|107
1658992200000|2022-07-28 07:10:00|27845.2|27838.2|27850.2|27843.2|27852.7|27845.7|27842.7|27835.7|97
1658992500000|2022-07-28 07:15:00|27852.7|27845.7|27867.7|27860.7|27867.7|27860.7|27842.7|27835.7|76
1658992800000|2022-07-28 07:20:00|27870.2|27863.2|27865.2|27858.2|27887.7|27880.7|27862.7|27855.7|101
1658993100000|2022-07-28 07:25:00|27862.7|27855.7|27850.2|27843.2|27872.7|27865.7|27847.7|27840.7|105
1658993400000|2022-07-28 07:30:00|27852.7|27845.7|27847.7|27840.7|27852.7|27845.7|27832.7|27825.7|241
1658993700000|2022-07-28 07:35:00|27850.2|27843.2|27842.7|27835.7|27862.7|27855.7|27837.7|27830.7|554
1658994000000|2022-07-28 07:40:00|27845.2|27838.2|27837.7|27830.7|27852.7|27845.7|27832.7|27825.7|346
1658994300000|2022-07-28 07:45:00|27832.7|27825.7|27832.7|27825.7|27847.7|27840.7|27832.7|27825.7|63
1658994600000|2022-07-28 07:50:00|27835.2|27828.2|27837.7|27830.7|27837.7|27830.7|27822.7|27815.7|62
1658994900000|2022-07-28 07:55:00|27832.7|27825.7|27832.7|27825.7|27837.7|27830.7|27822.7|27815.7|187
1658995200000|2022-07-28 08:00:00|27827.7|27820.7|27822.7|27815.7|27832.7|27825.7|27812.7|27805.7|169
1658995500000|2022-07-28 08:05:00|27820.2|27813.2|27797.7|27790.7|27822.7|27815.7|27782.7|27775.7|298
1658995800000|2022-07-28 08:10:00|27795.2|27788.2|27812.7|27805.7|27822.7|27815.7|27792.7|27785.7|79
1658996100000|2022-07-28 08:15:00|27810.2|27803.2|27822.7|27815.7|27832.7|27825.7|27807.7|27800.7|61
1658996400000|2022-07-28 08:20:00|27820.2|27813.2|27820.2|27813.2|27832.7|27825.7|27817.7|27810.7|74
1658996700000|2022-07-28 08:25:00|27822.7|27815.7|27797.7|27790.7|27822.7|27815.7|27797.7|27790.7|63
1658997000000|2022-07-28 08:30:00|27800.2|27793.2|27787.7|27780.7|27802.7|27795.7|27787.7|27780.7|44
1658997300000|2022-07-28 08:35:00|27792.7|27785.7|27792.7|27785.7|27797.7|27790.7|27787.7|27780.7|115
1658997600000|2022-07-28 08:40:00|27787.7|27780.7|27802.7|27795.7|27802.7|27795.7|27787.7|27780.7|65
1658997900000|2022-07-28 08:45:00|27807.7|27800.7|27797.7|27790.7|27807.7|27800.7|27792.7|27785.7|95
1658998200000|2022-07-28 08:50:00|27800.2|27793.2|27782.7|27775.7|27802.7|27795.7|27777.7|27770.7|88
1658998500000|2022-07-28 08:55:00|27787.7|27780.7|27792.7|27785.7|27792.7|27785.7|27782.7|27775.7|99
1658998800000|2022-07-28 09:00:00|27795.2|27788.2|27802.7|27795.7|27802.7|27795.7|27792.7|27785.7|95
1658999100000|2022-07-28 09:05:00|27800.2|27793.2|27782.7|27775.7|27802.7|27795.7|27782.7|27775.7|53
1658999400000|2022-07-28 09:10:00|27787.7|27780.7|27777.7|27770.7|27787.7|27780.7|27767.7|27760.7|55
1658999700000|2022-07-28 09:15:00|27772.7|27765.7|27782.7|27775.7|27787.7|27780.7|27772.7|27765.7|112
1659000000000|2022-07-28 09:20:00|27785.2|27778.2|27775.2|27768.2|27785.2|27778.2|27772.7|27765.7|53
1659000300000|2022-07-28 09:25:00|27772.7|27765.7|27777.7|27770.7|27785.2|27778.2|27772.7|27765.7|60
1659000600000|2022-07-28 09:30:00|27782.7|27775.7|27777.7|27770.7|27782.7|27775.7|27772.7|27765.7|84
1659000900000|2022-07-28 09:35:00|27780.2|27773.2|27797.7|27790.7|27800.2|27793.2|27777.7|27770.7|48
1659001200000|2022-07-28 09:40:00|27795.2|27788.2|27802.7|27795.7|27805.2|27798.2|27792.7|27785.7|45
1659001500000|2022-07-28 09:45:00|27805.2|27798.2|27797.7|27790.7|27812.7|27805.7|27797.7|27790.7|57
1659001800000|2022-07-28 09:50:00|27802.7|27795.7|27792.7|27785.7|27802.7|27795.7|27787.7|27780.7|44
1659002100000|2022-07-28 09:55:00|27795.2|27788.2|27802.7|27795.7|27802.7|27795.7|27792.7|27785.7|29
1659002400000|2022-07-28 10:00:00|27807.7|27800.7|27807.7|27800.7|27817.7|27810.7|27802.7|27795.7|73
1659002700000|2022-07-28 10:05:00|27810.2|27803.2|27802.7|27795.7|27812.7|27805.7|27802.7|27795.7|59
1659003000000|2022-07-28 10:10:00|27807.7|27800.7|27787.7|27780.7|27807.7|27800.7|27787.7|27780.7|35
1659003300000|2022-07-28 10:15:00|27790.2|27783.2|27787.7|27780.7|27797.7|27790.7|27782.7|27775.7|63
1659003600000|2022-07-28 10:20:00|27785.2|27778.2|27787.7|27780.7|27790.2|27783.2|27782.7|27775.7|62
1659003900000|2022-07-28 10:25:00|27782.7|27775.7|27790.2|27783.2|27792.7|27785.7|27782.7|27775.7|108
1659004200000|2022-07-28 10:30:00|27792.7|27785.7|27787.7|27780.7|27792.7|27785.7|27782.7|27775.7|86
1659004500000|2022-07-28 10:35:00|27785.2|27778.2|27790.2|27783.2|27792.7|27785.7|27777.7|27770.7|60
1659004800000|2022-07-28 10:40:00|27792.7|27785.7|27782.7|27775.7|27792.7|27785.7|27782.7|27775.7|130
1659005100000|2022-07-28 10:45:00|27777.7|27770.7|27782.7|27775.7|27782.7|27775.7|27777.7|27770.7|36
1659005400000|2022-07-28 10:50:00|27785.2|27778.2|27782.7|27775.7|27787.7|27780.7|27780.2|27773.2|20
1659005700000|2022-07-28 10:55:00|27777.7|27770.7|27782.7|27775.7|27782.7|27775.7|27772.7|27765.7|52
1659006000000|2022-07-28 11:00:00|27787.7|27780.7|27792.7|27785.7|27792.7|27785.7|27785.2|27778.2|118
1659006300000|2022-07-28 11:05:00|27790.2|27783.2|27797.7|27790.7|27797.7|27790.7|27787.7|27780.7|80
1659006600000|2022-07-28 11:10:00|27795.2|27788.2|27792.7|27785.7|27797.7|27790.7|27787.7|27780.7|48
1659006900000|2022-07-28 11:15:00|27790.2|27783.2|27797.7|27790.7|27802.7|27795.7|27787.7|27780.7|81
1659007200000|2022-07-28 11:20:00|27795.2|27788.2|27792.7|27785.7|27795.2|27788.2|27787.7|27780.7|32
1659007500000|2022-07-28 11:25:00|27787.7|27780.7|27787.7|27780.7|27797.7|27790.7|27787.7|27780.7|39
1659007800000|2022-07-28 11:30:00|27785.2|27778.2|27782.7|27775.7|27787.7|27780.7|27777.7|27770.7|84
1659008100000|2022-07-28 11:35:00|27785.2|27778.2|27787.7|27780.7|27792.7|27785.7|27782.7|27775.7|78
1659008400000|2022-07-28 11:40:00|27785.2|27778.2|27787.7|27780.7|27790.2|27783.2|27782.7|27775.7|27
1659008700000|2022-07-28 11:45:00|27790.2|27783.2|27792.7|27785.7|27792.7|27785.7|27787.7|27780.7|24
1659009000000|2022-07-28 11:50:00|27787.7|27780.7|27792.7|27785.7|27792.7|27785.7|27787.7|27780.7|23
1659009300000|2022-07-28 11:55:00|27790.2|27783.2|27792.7|27785.7|27792.7|27785.7|27787.7|27780.7|19
1659009600000|2022-07-28 12:00:00|27787.7|27780.7|27767.7|27760.7|27792.7|27785.7|27767.7|27760.7|59
1659009900000|2022-07-28 12:05:00|27762.7|27755.7|27767.7|27760.7|27767.7|27760.7|27757.7|27750.7|104
1659010200000|2022-07-28 12:10:00|27765.2|27758.2|27767.7|27760.7|27767.7|27760.7|27762.7|27755.7|17
1659010500000|2022-07-28 12:15:00|27765.2|27758.2|27767.7|27760.7|27767.7|27760.7|27762.7|27755.7|86
1659010800000|2022-07-28 12:20:00|27762.7|27755.7|27772.7|27765.7|27772.7|27765.7|27762.7|27755.7|94
1659011100000|2022-07-28 12:25:00|27775.2|27768.2|27772.7|27765.7|27775.2|27768.2|27770.2|27763.2|89
1659011400000|2022-07-28 12:30:00|27770.2|27763.2|27765.2|27758.2|27787.7|27780.7|27712.7|27705.7|486
1659011700000|2022-07-28 12:35:00|27767.7|27760.7|27742.7|27735.7|27785.2|27778.2|27732.7|27725.7|151
1659012000000|2022-07-28 12:40:00|27745.2|27738.2|27772.7|27765.7|27777.7|27770.7|27742.7|27735.7|130
1659012300000|2022-07-28 12:45:00|27767.7|27760.7|27782.7|27775.7|27802.7|27795.7|27767.7|27760.7|302
1659012600000|2022-07-28 12:50:00|27787.7|27780.7|27777.7|27770.7|27787.7|27780.7|27772.7|27765.7|143
1659012900000|2022-07-28 12:55:00|27775.2|27768.2|27755.2|27748.2|27777.7|27770.7|27747.7|27740.7|116
1659013200000|2022-07-28 13:00:00|27752.7|27745.7|27762.7|27755.7|27762.7|27755.7|27747.7|27740.7|69
1659013500000|2022-07-28 13:05:00|27760.2|27753.2|27757.7|27750.7|27762.7|27755.7|27747.7|27740.7|69
1659013800000|2022-07-28 13:10:00|27755.2|27748.2|27762.7|27755.7|27767.7|27760.7|27752.7|27745.7|110
1659014100000|2022-07-28 13:15:00|27760.2|27753.2|27772.7|27765.7|27777.7|27770.7|27757.7|27750.7|102
1659014400000|2022-07-28 13:20:00|27777.7|27770.7|27782.7|27775.7|27787.7|27780.7|27772.7|27765.7|92
1659014700000|2022-07-28 13:25:00|27777.7|27770.7|27785.2|27778.2|27792.7|27785.7|27767.7|27760.7|145
1659015000000|2022-07-28 13:30:00|27787.7|27780.7|27782.7|27775.7|27812.7|27805.7|27777.7|27770.7|406
1659015300000|2022-07-28 13:35:00|27785.2|27778.2|27767.7|27760.7|27797.7|27790.7|27767.7|27760.7|216
1659015600000|2022-07-28 13:40:00|27772.7|27765.7|27727.7|27720.7|27777.7|27770.7|27727.7|27720.7|281
1659015900000|2022-07-28 13:45:00|27732.7|27725.7|27722.7|27715.7|27737.7|27730.7|27697.7|27690.7|428
1659016200000|2022-07-28 13:50:00|27720.2|27713.2|27682.7|27675.7|27732.7|27725.7|27667.7|27660.7|461
1659016500000|2022-07-28 13:55:00|27680.2|27673.2|27710.2|27703.2|27717.7|27710.7|27677.7|27670.7|384
1659016800000|2022-07-28 14:00:00|27712.7|27705.7|27722.7|27715.7|27732.7|27725.7|27707.7|27700.7|246
1659017100000|2022-07-28 14:05:00|27725.2|27718.2|27682.7|27675.7|27727.7|27720.7|27670.2|27663.2|414
1659017400000|2022-07-28 14:10:00|27687.7|27680.7|27672.7|27665.7|27692.7|27685.7|27662.7|27655.7|230
1659017700000|2022-07-28 14:15:00|27670.2|27663.2|27665.2|27658.2|27687.7|27680.7|27657.7|27650.7|155
1659018000000|2022-07-28 14:20:00|27667.7|27660.7|27647.7|27640.7|27672.7|27665.7|27632.7|27625.7|172
1659018300000|2022-07-28 14:25:00|27650.2|27643.2|27642.7|27635.7|27657.7|27650.7|27622.7|27615.7|348
1659018600000|2022-07-28 14:30:00|27645.2|27638.2|27635.2|27628.2|27647.7|27640.7|27615.2|27608.2|200
1659018900000|2022-07-28 14:35:00|27637.7|27630.7|27662.7|27655.7|27680.2|27673.2|27637.7|27630.7|179
1659019200000|2022-07-28 14:40:00|27660.2|27653.2|27672.7|27665.7|27672.7|27665.7|27650.2|27643.2|152
1659019500000|2022-07-28 14:45:00|27675.2|27668.2|27707.7|27700.7|27712.7|27705.7|27667.7|27660.7|237
1659019800000|2022-07-28 14:50:00|27702.7|27695.7|27702.7|27695.7|27710.2|27703.2|27697.7|27690.7|176
1659020100000|2022-07-28 14:55:00|27697.7|27690.7|27717.7|27710.7|27717.7|27710.7|27692.7|27685.7|233
1659020400000|2022-07-28 15:00:00|27720.2|27713.2|27727.7|27720.7|27737.7|27730.7|27712.7|27705.7|180
1659020700000|2022-07-28 15:05:00|27730.2|27723.2|27732.7|27725.7|27747.7|27740.7|27727.7|27720.7|165
1659021000000|2022-07-28 15:10:00|27735.2|27728.2|27755.2|27748.2|27757.7|27750.7|27727.7|27720.7|154
1659021300000|2022-07-28 15:15:00|27757.7|27750.7|27737.7|27730.7|27757.7|27750.7|27732.7|27725.7|154
1659021600000|2022-07-28 15:20:00|27732.7|27725.7|27767.7|27760.7|27772.7|27765.7|27730.2|27723.2|245
1659021900000|2022-07-28 15:25:00|27765.2|27758.2|27782.7|27775.7|27782.7|27775.7|27762.7|27755.7|265
1659022200000|2022-07-28 15:30:00|27787.7|27780.7|27770.2|27763.2|27787.7|27780.7|27752.7|27745.7|268
1659022500000|2022-07-28 15:35:00|27772.7|27765.7|27767.7|27760.7|27772.7|27765.7|27757.7|27750.7|266
1659022800000|2022-07-28 15:40:00|27770.2|27763.2|27787.7|27780.7|27792.7|27785.7|27752.7|27745.7|307
1659023100000|2022-07-28 15:45:00|27790.2|27783.2|27767.7|27760.7|27795.2|27788.2|27762.7|27755.7|431
1659023400000|2022-07-28 15:50:00|27772.7|27765.7|27772.7|27765.7|27787.7|27780.7|27767.7|27760.7|207
1659023700000|2022-07-28 15:55:00|27770.2|27763.2|27757.7|27750.7|27772.7|27765.7|27757.7|27750.7|143
1659024000000|2022-07-28 16:00:00|27760.2|27753.2|27772.7|27765.7|27772.7|27765.7|27757.7|27750.7|111
1659024300000|2022-07-28 16:05:00|27775.2|27768.2|27767.7|27760.7|27782.7|27775.7|27767.7|27760.7|39
1659024600000|2022-07-28 16:10:00|27770.2|27763.2|27785.2|27778.2|27787.7|27780.7|27767.7|27760.7|109
1659024900000|2022-07-28 16:15:00|27787.7|27780.7|27767.7|27760.7|27787.7|27780.7|27767.7|27760.7|75
1659025200000|2022-07-28 16:20:00|27762.7|27755.7|27787.7|27780.7|27787.7|27780.7|27762.7|27755.7|88
1659025500000|2022-07-28 16:25:00|27785.2|27778.2|27802.7|27795.7|27807.7|27800.7|27780.2|27773.2|286
1659025800000|2022-07-28 16:30:00|27805.2|27798.2|27792.7|27785.7|27807.7|27800.7|27782.7|27775.7|99
1659026100000|2022-07-28 16:35:00|27797.7|27790.7|27792.7|27785.7|27797.7|27790.7|27785.2|27778.2|90
1659026400000|2022-07-28 16:40:00|27790.2|27783.2|27787.7|27780.7|27792.7|27785.7|27782.7|27775.7|38
1659026700000|2022-07-28 16:45:00|27790.2|27783.2|27797.7|27790.7|27802.7|27795.7|27787.7|27780.7|118
1659027000000|2022-07-28 16:50:00|27795.2|27788.2|27802.7|27795.7|27807.7|27800.7|27787.7|27780.7|75
1659027300000|2022-07-28 16:55:00|27805.2|27798.2|27792.7|27785.7|27807.7|27800.7|27792.7|27785.7|63
1659027600000|2022-07-28 17:00:00|27795.2|27788.2|27782.7|27775.7|27795.2|27788.2|27777.7|27770.7|51
1659027900000|2022-07-28 17:05:00|27785.2|27778.2|27782.7|27775.7|27787.7|27780.7|27777.7|27770.7|62
1659028200000|2022-07-28 17:10:00|27785.2|27778.2|27797.7|27790.7|27797.7|27790.7|27777.7|27770.7|116
1659028500000|2022-07-28 17:15:00|27795.2|27788.2|27802.7|27795.7|27802.7|27795.7|27792.7|27785.7|179
1659028800000|2022-07-28 17:20:00|27800.2|27793.2|27822.7|27815.7|27832.7|27825.7|27800.2|27793.2|141
1659029100000|2022-07-28 17:25:00|27827.7|27820.7|27827.7|27820.7|27830.2|27823.2|27817.7|27810.7|32
1659029400000|2022-07-28 17:30:00|27825.2|27818.2|27827.7|27820.7|27830.2|27823.2|27822.7|27815.7|67
1659029700000|2022-07-28 17:35:00|27832.7|27825.7|27842.7|27835.7|27852.7|27845.7|27827.7|27820.7|187
1659030000000|2022-07-28 17:40:00|27845.2|27838.2|27852.7|27845.7|27857.7|27850.7|27842.7|27835.7|68
1659030300000|2022-07-28 17:45:00|27850.2|27843.2|27857.7|27850.7|27857.7|27850.7|27845.2|27838.2|63
1659030600000|2022-07-28 17:50:00|27852.7|27845.7|27857.7|27850.7|27857.7|27850.7|27847.7|27840.7|63
1659030900000|2022-07-28 17:55:00|27855.2|27848.2|27867.7|27860.7|27877.7|27870.7|27855.2|27848.2|159
1659031200000|2022-07-28 18:00:00|27870.2|27863.2|27857.7|27850.7|27872.7|27865.7|27857.7|27850.7|105
1659031500000|2022-07-28 18:05:00|27855.2|27848.2|27847.7|27840.7|27855.2|27848.2|27835.2|27828.2|86
1659031800000|2022-07-28 18:10:00|27845.2|27838.2|27842.7|27835.7|27852.7|27845.7|27837.7|27830.7|87
1659032100000|2022-07-28 18:15:00|27847.7|27840.7|27847.7|27840.7|27852.7|27845.7|27842.7|27835.7|51
1659032400000|2022-07-28 18:20:00|27845.2|27838.2|27842.7|27835.7|27847.7|27840.7|27837.7|27830.7|62
1659032700000|2022-07-28 18:25:00|27837.7|27830.7|27837.7|27830.7|27842.7|27835.7|27832.7|27825.7|62
1659033000000|2022-07-28 18:30:00|27842.7|27835.7|27837.7|27830.7|27842.7|27835.7|27827.7|27820.7|51
1659033300000|2022-07-28 18:35:00|27842.7|27835.7|27847.7|27840.7|27847.7|27840.7|27837.7|27830.7|53
1659033600000|2022-07-28 18:40:00|27852.7|27845.7|27847.7|27840.7|27852.7|27845.7|27842.7|27835.7|42
1659033900000|2022-07-28 18:45:00|27842.7|27835.7|27857.7|27850.7|27857.7|27850.7|27842.7|27835.7|23
1659034200000|2022-07-28 18:50:00|27852.7|27845.7|27862.7|27855.7|27865.2|27858.2|27852.7|27845.7|50
1659034500000|2022-07-28 18:55:00|27865.2|27858.2|27867.7|27860.7|27867.7|27860.7|27857.7|27850.7|153
1659034800000|2022-07-28 19:00:00|27872.7|27865.7|27877.7|27870.7|27877.7|27870.7|27862.7|27855.7|93
1659035100000|2022-07-28 19:05:00|27880.2|27873.2|27892.7|27885.7|27897.7|27890.7|27877.7|27870.7|331
1659035400000|2022-07-28 19:10:00|27895.2|27888.2|27892.7|27885.7|27897.7|27890.7|27882.7|27875.7|68
1659035700000|2022-07-28 19:15:00|27897.7|27890.7|27882.7|27875.7|27897.7|27890.7|27877.7|27870.7|116
1659036000000|2022-07-28 19:20:00|27885.2|27878.2|27887.7|27880.7|27892.7|27885.7|27882.7|27875.7|30
1659036300000|2022-07-28 19:25:00|27882.7|27875.7|27887.7|27880.7|27887.7|27880.7|27877.7|27870.7|61
1659036600000|2022-07-28 19:30:00|27882.7|27875.7|27882.7|27875.7|27885.2|27878.2|27872.7|27865.7|110
1659036900000|2022-07-28 19:35:00|27877.7|27870.7|27867.7|27860.7|27877.7|27870.7|27857.7|27850.7|117
1659037200000|2022-07-28 19:40:00|27865.2|27858.2|27867.7|27860.7|27872.7|27865.7|27852.7|27845.7|84
1659037500000|2022-07-28 19:45:00|27870.2|27863.2|27887.7|27880.7|27892.7|27885.7|27862.7|27855.7|136
1659037800000|2022-07-28 19:50:00|27897.7|27890.7|27882.7|27875.7|27897.7|27890.7|27880.2|27873.2|249
1659038100000|2022-07-28 19:55:00|27880.2|27873.2|27865.2|27858.2|27882.7|27875.7|27852.7|27845.7|448
1659038400000|2022-07-28 20:00:00|27870.2|27863.2|27900.2|27893.2|27920.2|27913.2|27862.7|27855.7|491
1659038700000|2022-07-28 20:05:00|27902.7|27895.7|27900.2|27893.2|27915.2|27908.2|27900.2|27893.2|38
1659039000000|2022-07-28 20:10:00|27897.7|27890.7|27892.7|27885.7|27902.7|27895.7|27887.7|27880.7|28
1659039300000|2022-07-28 20:15:00|27895.2|27888.2|27902.7|27895.7|27902.7|27895.7|27892.7|27885.7|7
1659039600000|2022-07-28 20:20:00|27900.2|27893.2|27905.2|27898.2|27912.7|27905.7|27900.2|27893.2|16
1659039900000|2022-07-28 20:25:00|27902.7|27895.7|27912.7|27905.7|27912.7|27905.7|27900.2|27893.2|13
1659040200000|2022-07-28 20:30:00|27910.2|27903.2|27937.7|27930.7|27957.7|27950.7|27897.7|27890.7|223
1659040500000|2022-07-28 20:35:00|27940.2|27933.2|27955.2|27948.2|27967.7|27960.7|27940.2|27933.2|140
1659040800000|2022-07-28 20:40:00|27957.7|27950.7|27960.2|27953.2|27962.7|27955.7|27952.7|27945.7|48
1659041100000|2022-07-28 20:45:00|27962.7|27955.7|27955.2|27948.2|27962.7|27955.7|27952.7|27945.7|43
1659041400000|2022-07-28 20:50:00|27957.7|27950.7|27945.2|27938.2|27957.7|27950.7|27945.2|27938.2|21
1659041700000|2022-07-28 20:55:00|27950.2|27943.2|27954.2|27939.2|27967.7|27960.7|27950.2|27939.2|57
1659042000000|2022-07-28 21:00:00|27951.7|27936.7|27971.7|27956.7|27976.7|27961.7|27946.7|27931.7|7
1659042300000|2022-07-28 21:05:00|27969.2|27954.2|27981.7|27966.7|27984.2|27969.2|27969.2|27954.2|5
1659042600000|2022-07-28 21:10:00|27979.2|27964.2|27981.7|27966.7|27981.7|27966.7|27979.2|27964.2|1
1659042900000|2022-07-28 21:15:00|27987.8|27957.8|27984.7|27954.7|27988.3|27958.3|27983.3|27953.3|9677
1659043200000|2022-07-28 21:20:00|27984.6|27954.6|27980.5|27950.5|27986.1|27956.1|27980.5|27950.5|0
1659043500000|2022-07-28 21:25:00|27980.3|27950.3|27976|27946|27981.2|27951.2|27973.4|27943.4|0
1659043800000|2022-07-28 21:30:00|27973.4|27943.4|27974|27944|27983.6|27953.6|27973.4|27943.4|0
1659044100000|2022-07-28 21:35:00|27973.8|27943.8|27969.6|27939.6|27974|27944|27969|27939|0
1659044400000|2022-07-28 21:40:00|27968.7|27938.7|27975.1|27945.1|27975.5|27945.5|27968.7|27938.7|0
1659044700000|2022-07-28 21:45:00|27974.8|27944.8|27975.4|27945.4|27976.6|27946.6|27974.4|27944.4|0
1659045000000|2022-07-28 21:50:00|27976.1|27946.1|27977.3|27947.3|27977.3|27947.3|27974.9|27944.9|0
1659045300000|2022-07-28 21:55:00|27977.2|27947.2|27979.9|27949.9|27982.8|27952.8|27976.9|27946.9|0
1659045600000|2022-07-28 22:00:00|27967.9|27937.9|27946.7|27931.7|27967.9|27937.9|27931.7|27915.4|19
1659045900000|2022-07-28 22:05:00|27949.2|27934.2|27961.7|27946.7|27964.2|27949.2|27946.7|27931.7|23
1659046200000|2022-07-28 22:10:00|27964.2|27949.2|27971.7|27956.7|27974.2|27959.2|27959.2|27944.2|24
1659046500000|2022-07-28 22:15:00|27974.2|27959.2|27949.2|27934.2|27974.2|27959.2|27949.2|27934.2|11
1659046800000|2022-07-28 22:20:00|27951.7|27936.7|27944.2|27929.2|27951.7|27936.7|27939.2|27924.2|10
1659047100000|2022-07-28 22:25:00|27946.7|27931.7|27951.7|27936.7|27951.7|27936.7|27946.7|27931.7|4
1659047400000|2022-07-28 22:30:00|27946.7|27931.7|27931.7|27916.7|27949.2|27934.2|27931.7|27916.7|67
1659047700000|2022-07-28 22:35:00|27936.7|27921.7|27934.2|27919.2|27941.7|27926.7|27929.2|27914.2|8
1659048000000|2022-07-28 22:40:00|27931.7|27916.7|27931.7|27916.7|27936.7|27921.7|27931.7|27916.7|2
1659048300000|2022-07-28 22:45:00|27926.7|27911.7|27914.2|27899.2|27926.7|27911.7|27914.2|27899.2|43
1659048600000|2022-07-28 22:50:00|27916.7|27901.7|27891.7|27876.7|27916.7|27901.7|27891.7|27876.7|57
1659048900000|2022-07-28 22:55:00|27889.2|27874.2|27901.7|27886.7|27904.2|27889.2|27886.7|27871.7|40
1659049200000|2022-07-28 23:00:00|27904.2|27889.2|27921.7|27906.7|27926.7|27911.7|27904.2|27889.2|51
1659049500000|2022-07-28 23:05:00|27924.2|27909.2|27939.2|27924.2|27939.2|27924.2|27924.2|27909.2|31
1659049800000|2022-07-28 23:10:00|27941.7|27926.7|27941.7|27926.7|27941.7|27926.7|27941.7|27926.7|3
1659050100000|2022-07-28 23:15:00|27944.2|27929.2|27939.2|27924.2|27946.7|27931.7|27939.2|27924.2|10
1659050400000|2022-07-28 23:20:00|27941.7|27926.7|27939.2|27924.2|27941.7|27926.7|27934.2|27919.2|13
1659050700000|2022-07-28 23:25:00|27941.7|27926.7|27934.2|27919.2|27946.7|27931.7|27926.7|27911.7|71
1659051000000|2022-07-28 23:30:00|27936.7|27921.7|27957.7|27950.7|27967.7|27960.7|27925.2|27914.2|260
1659051300000|2022-07-28 23:35:00|27952.7|27945.7|27977.7|27970.7|27977.7|27970.7|27952.7|27945.7|128
1659051600000|2022-07-28 23:40:00|27980.2|27973.2|27985.2|27978.2|27997.7|27990.7|27972.7|27965.7|169
1659051900000|2022-07-28 23:45:00|27987.7|27980.7|28010.2|28003.2|28012.7|28005.7|27970.2|27963.2|423
1659052200000|2022-07-28 23:50:00|28007.7|28000.7|28007.7|28000.7|28022.7|28015.7|28002.7|27995.7|233
1659052500000|2022-07-28 23:55:00|28010.2|28003.2|27955.2|27948.2|28012.7|28005.7|27952.7|27945.7|410
1658966400000|2022-07-28 00:00:00|28002.7|27995.7|27982.7|27975.7|28022.7|28015.7|27977.7|27970.7|898
1658966700000|2022-07-28 00:05:00|27980.2|27973.2|27920.2|27913.2|28032.7|28025.7|27912.7|27905.7|889
1658967000000|2022-07-28 00:10:00|27922.7|27915.7|27920.2|27913.2|27942.7|27935.7|27905.2|27898.2|804
1658967300000|2022-07-28 00:15:00|27922.7|27915.7|27902.7|27895.7|27922.7|27915.7|27887.7|27880.7|708
1658967600000|2022-07-28 00:20:00|27905.2|27898.2|27862.7|27855.7|27907.7|27900.7|27862.7|27855.7|658
1658967900000|2022-07-28 00:25:00|27865.2|27858.2|27852.7|27845.7|27880.2|27873.2|27847.7|27840.7|355
1658968200000|2022-07-28 00:30:00|27850.2|27843.2|27892.7|27885.7|27892.7|27885.7|27847.7|27840.7|413
1658968500000|2022-07-28 00:35:00|27890.2|27883.2|27867.7|27860.7|27892.7|27885.7|27860.2|27853.2|413
1658968800000|2022-07-28 00:40:00|27870.2|27863.2|27857.7|27850.7|27882.7|27875.7|27852.7|27845.7|268
1658969100000|2022-07-28 00:45:00|27852.7|27845.7|27862.7|27855.7|27867.7|27860.7|27827.7|27820.7|588
1658969400000|2022-07-28 00:50:00|27860.2|27853.2|27852.7|27845.7|27877.7|27870.7|27842.7|27835.7|273
1658969700000|2022-07-28 00:55:00|27850.2|27843.2|27837.7|27830.7|27855.2|27848.2|27832.7|27825.7|235
1658970000000|2022-07-28 01:00:00|27842.7|27835.7|27807.7|27800.7|27857.7|27850.7|27787.7|27780.7|834
1658970300000|2022-07-28 01:05:00|27805.2|27798.2|27767.7|27760.7|27812.7|27805.7|27750.2|27743.2|690
1658970600000|2022-07-28 01:10:00|27770.2|27763.2|27727.7|27720.7|27772.7|27765.7|27722.7|27715.7|818
1658970900000|2022-07-28 01:15:00|27737.7|27730.7|27707.7|27700.7|27742.7|27735.7|27705.2|27698.2|695
1658971200000|2022-07-28 01:20:00|27705.2|27698.2|27667.7|27660.7|27705.2|27698.2|27652.7|27645.7|955
1658971500000|2022-07-28 01:25:00|27662.7|27655.7|27672.7|27665.7|27687.7|27680.7|27647.7|27640.7|536
1658971800000|2022-07-28 01:30:00|27670.2|27663.2|27672.7|27665.7|27677.7|27670.7|27647.7|27640.7|550
1658972100000|2022-07-28 01:35:00|27667.7|27660.7|27702.7|27695.7|27702.7|27695.7|27667.7|27660.7|637
1658972400000|2022-07-28 01:40:00|27705.2|27698.2|27692.7|27685.7|27707.7|27700.7|27672.7|27665.7|392
1658972700000|2022-07-28 01:45:00|27690.2|27683.2|27712.7|27705.7|27722.7|27715.7|27682.7|27675.7|289
1658973000000|2022-07-28 01:50:00|27717.7|27710.7|27742.7|27735.7|27747.7|27740.7|27712.7|27705.7|271
1658973300000|2022-07-28 01:55:00|27745.2|27738.2|27747.7|27740.7|27752.7|27745.7|27727.7|27720.7|346
1658973600000|2022-07-28 02:00:00|27745.2|27738.2|27737.7|27730.7|27747.7|27740.7|27717.7|27710.7|290
1658973900000|2022-07-28 02:05:00|27742.7|27735.7|27732.7|27725.7|27747.7|27740.7|27727.7|27720.7|158
1658974200000|2022-07-28 02:10:00|27737.7|27730.7|27767.7|27760.7|27767.7|27760.7|27732.7|27725.7|123
1658974500000|2022-07-28 02:15:00|27772.7|27765.7|27782.7|27775.7|27787.7|27780.7|27767.7|27760.7|308
1658974800000|2022-07-28 02:20:00|27785.2|27778.2|27777.7|27770.7|27790.2|27783.2|27767.7|27760.7|332
1658975100000|2022-07-28 02:25:00|27780.2|27773.2|27782.7|27775.7|27792.7|27785.7|27772.7|27765.7|374
1658975400000|2022-07-28 02:30:00|27777.7|27770.7|27762.7|27755.7|27777.7|27770.7|27752.7|27745.7|172
1658975700000|2022-07-28 02:35:00|27767.7|27760.7|27782.7|27775.7|27782.7|27775.7|27762.7|27755.7|99
1658976000000|2022-07-28 02:40:00|27785.2|27778.2|27777.7|27770.7|27787.7|27780.7|27775.2|27768.2|67
1658976300000|2022-07-28 02:45:00|27780.2|27773.2|27767.7|27760.7|27782.7|27775.7|27767.7|27760.7|45
1658976600000|2022-07-28 02:50:00|27765.2|27758.2|27767.7|27760.7|27767.7|27760.7|27757.7|27750.7|77
1658976900000|2022-07-28 02:55:00|27765.2|27758.2|27787.7|27780.7|27787.7|27780.7|27765.2|27758.2|74
1658977200000|2022-07-28 03:00:00|27790.2|27783.2|27777.7|27770.7|27792.7|27785.7|27772.7|27765.7|76
1658977500000|2022-07-28 03:05:00|27780.2|27773.2|27787.7|27780.7|27787.7|27780.7|27777.7|27770.7|51
1658977800000|2022-07-28 03:10:00|27792.7|27785.7|27792.7|27785.7|27792.7|27785.7|27782.7|27775.7|36
1658978100000|2022-07-28 03:15:00|27787.7|27780.7|27797.7|27790.7|27797.7|27790.7|27782.7|27775.7|101
1658978400000|2022-07-28 03:20:00|27795.2|27788.2|27782.7|27775.7|27795.2|27788.2|27767.7|27760.7|88
1658978700000|2022-07-28 03:25:00|27785.2|27778.2|27780.2|27773.2|27787.7|27780.7|27777.7|27770.7|65
1658979000000|2022-07-28 03:30:00|27777.7|27770.7|27762.7|27755.7|27782.7|27775.7|27752.7|27745.7|189
1658979300000|2022-07-28 03:35:00|27757.7|27750.7|27782.7|27775.7|27782.7|27775.7|27752.7|27745.7|149
1658979600000|2022-07-28 03:40:00|27787.7|27780.7|27797.7|27790.7|27802.7|27795.7|27777.7|27770.7|210
1658979900000|2022-07-28 03:45:00|27800.2|27793.2|27777.7|27770.7|27800.2|27793.2|27772.7|27765.7|109
1658980200000|2022-07-28 03:50:00|27780.2|27773.2|27767.7|27760.7|27782.7|27775.7|27762.7|27755.7|128
1658980500000|2022-07-28 03:55:00|27772.7|27765.7|27762.7|27755.7|27782.7|27775.7|27760.2|27753.2|137
1658980800000|2022-07-28 04:00:00|27760.2|27753.2|27767.7|27760.7|27777.7|27770.7|27760.2|27753.2|143
1658981100000|2022-07-28 04:05:00|27765.2|27758.2|27772.7|27765.7|27772.7|27765.7|27762.7|27755.7|71
1658981400000|2022-07-28 04:10:00|27770.2|27763.2|27777.7|27770.7|27782.7|27775.7|27767.7|27760.7|98
1658981700000|2022-07-28 04:15:00|27775.2|27768.2|27777.7|27770.7|27782.7|27775.7|27772.7|27765.7|75
1658982000000|2022-07-28 04:20:00|27782.7|27775.7|27777.7|27770.7|27782.7|27775.7|27772.7|27765.7|92
1658982300000|2022-07-28 04:25:00|27782.7|27775.7|27772.7|27765.7|27782.7|27775.7|27772.7|27765.7|41
1658982600000|2022-07-28 04:30:00|27775.2|27768.2|27762.7|27755.7|27777.7|27770.7|27762.7|27755.7|145
1658982900000|2022-07-28 04:35:00|27757.7|27750.7|27762.7|27755.7|27772.7|27765.7|27757.7|27750.7|295
1658983200000|2022-07-28 04:40:00|27767.7|27760.7|27772.7|27765.7|27772.7|27765.7|27762.7|27755.7|190
1658983500000|2022-07-28 04:45:00|27777.7|27770.7|27772.7|27765.7|27777.7|27770.7|27772.7|27765.7|123
1658983800000|2022-07-28 04:50:00|27775.2|27768.2|27782.7|27775.7|27782.7|27775.7|27772.7|27765.7|180
1658984100000|2022-07-28 04:55:00|27787.7|27780.7|27787.7|27780.7|27792.7|27785.7|27787.7|27780.7|66
1658984400000|2022-07-28 05:00:00|27792.7|27785.7|27787.7|27780.7|27797.7|27790.7|27782.7|27775.7|218
1658984700000|2022-07-28 05:05:00|27792.7|27785.7|27772.7|27765.7|27792.7|27785.7|27772.7|27765.7|133
1658985000000|2022-07-28 05:10:00|27777.7|27770.7|27772.7|27765.7|27777.7|27770.7|27767.7|27760.7|215
1658985300000|2022-07-28 05:15:00|27775.2|27768.2|27767.7|27760.7|27782.7|27775.7|27767.7|27760.7|173
1658985600000|2022-07-28 05:20:00|27770.2|27763.2|27772.7|27765.7|27777.7|27770.7|27767.7|27760.7|60
1658985900000|2022-07-28 05:25:00|27775.2|27768.2|27772.7|27765.7|27777.7|27770.7|27762.7|27755.7|234
1658986200000|2022-07-28 05:30:00|27777.7|27770.7|27777.7|27770.7|27787.7|27780.7|27772.7|27765.7|198
1658986500000|2022-07-28 05:35:00|27782.7|27775.7|27777.7|27770.7|27792.7|27785.7|27777.7|27770.7|150
1658986800000|2022-07-28 05:40:00|27780.2|27773.2|27782.7|27775.7|27782.7|27775.7|27777.7|27770.7|119
1658987100000|2022-07-28 05:45:00|27785.2|27778.2|27792.7|27785.7|27797.7|27790.7|27782.7|27775.7|195
1658987400000|2022-07-28 05:50:00|27797.7|27790.7|27797.7|27790.7|27807.7|27800.7|27797.7|27790.7|299
1658987700000|2022-07-28 05:55:00|27795.2|27788.2|27807.7|27800.7|27807.7|27800.7|27787.7|27780.7|1641
1658988000000|2022-07-28 06:00:00|27812.7|27805.7|27857.7|27850.7|27877.7|27870.7|27802.7|27795.7|3393
1658988300000|2022-07-28 06:05:00|27862.7|27855.7|27842.7|27835.7|27862.7|27855.7|27827.7|27820.7|1014
1658988600000|2022-07-28 06:10:00|27837.7|27830.7|27837.7|27830.7|27837.7|27830.7|27820.2|27813.2|415
1658988900000|2022-07-28 06:15:00|27840.2|27833.2|27842.7|27835.7|27847.7|27840.7|27832.7|27825.7|234
1658989200000|2022-07-28 06:20:00|27837.7|27830.7|27840.2|27833.2|27842.7|27835.7|27832.7|27825.7|84
1658989500000|2022-07-28 06:25:00|27842.7|27835.7|27862.7|27855.7|27862.7|27855.7|27837.7|27830.7|60
1658989800000|2022-07-28 06:30:00|27865.2|27858.2|27855.2|27848.2|27867.7|27860.7|27855.2|27848.2|35
1658990100000|2022-07-28 06:35:00|27857.7|27850.7|27872.7|27865.7|27877.7|27870.7|27855.2|27848.2|66
1658990400000|2022-07-28 06:40:00|27867.7|27860.7|27862.7|27855.7|27870.2|27863.2|27857.7|27850.7|94
1658990700000|2022-07-28 06:45:00|27857.7|27850.7|27852.7|27845.7|27857.7|27850.7|27852.7|27845.7|22
1658991000000|2022-07-28 06:50:00|27850.2|27843.2|27857.7|27850.7|27857.7|27850.7|27847.7|27840.7|39
1658991300000|2022-07-28 06:55:00|27860.2|27853.2|27857.7|27850.7|27867.7|27860.7|27852.7|27845.7|68
1658991600000|2022-07-28 07:00:00|27855.2|27848.2|27845.2|27838.2|27857.7|27850.7|27842.7|27835.7|126
1658991900000|2022-07-28 07:05:00|27842.7|27835.7|27842.7|27835.7|27847.7|27840.7|27832.7|27825.7|107
1658992200000|2022-07-28 07:10:00|27845.2|27838.2|27850.2|27843.2|27852.7|27845.7|27842.7|27835.7|97
1658992500000|2022-07-28 07:15:00|27852.7|27845.7|27867.7|27860.7|27867.7|27860.7|27842.7|27835.7|76
1658992800000|2022-07-28 07:20:00|27870.2|27863.2|27865.2|27858.2|27887.7|27880.7|27862.7|27855.7|101
1658993100000|2022-07-28 07:25:00|27862.7|27855.7|27850.2|27843.2|27872.7|27865.7|27847.7|27840.7|105
1658993400000|2022-07-28 07:30:00|27852.7|27845.7|27847.7|27840.7|27852.7|27845.7|27832.7|27825.7|241
1658993700000|2022-07-28 07:35:00|27850.2|27843.2|27842.7|27835.7|27862.7|27855.7|27837.7|27830.7|554
1658994000000|2022-07-28 07:40:00|27845.2|27838.2|27837.7|27830.7|27852.7|27845.7|27832.7|27825.7|346
1658994300000|2022-07-28 07:45:00|27832.7|27825.7|27832.7|27825.7|27847.7|27840.7|27832.7|27825.7|63
1658994600000|2022-07-28 07:50:00|27835.2|27828.2|27837.7|27830.7|27837.7|27830.7|27822.7|27815.7|62
1658994900000|2022-07-28 07:55:00|27832.7|27825.7|27832.7|27825.7|27837.7|27830.7|27822.7|27815.7|187
1658995200000|2022-07-28 08:00:00|27827.7|27820.7|27822.7|27815.7|27832.7|27825.7|27812.7|27805.7|169
1658995500000|2022-07-28 08:05:00|27820.2|27813.2|27797.7|27790.7|27822.7|27815.7|27782.7|27775.7|298
1658995800000|2022-07-28 08:10:00|27795.2|27788.2|27812.7|27805.7|27822.7|27815.7|27792.7|27785.7|79
1658996100000|2022-07-28 08:15:00|27810.2|27803.2|27822.7|27815.7|27832.7|27825.7|27807.7|27800.7|61
1658996400000|2022-07-28 08:20:00|27820.2|27813.2|27820.2|27813.2|27832.7|27825.7|27817.7|27810.7|74
1658996700000|2022-07-28 08:25:00|27822.7|27815.7|27797.7|27790.7|27822.7|27815.7|27797.7|27790.7|63
1658997000000|2022-07-28 08:30:00|27800.2|27793.2|27787.7|27780.7|27802.7|27795.7|27787.7|27780.7|44
1658997300000|2022-07-28 08:35:00|27792.7|27785.7|27792.7|27785.7|27797.7|27790.7|27787.7|27780.7|115
1658997600000|2022-07-28 08:40:00|27787.7|27780.7|27802.7|27795.7|27802.7|27795.7|27787.7|27780.7|65
1658997900000|2022-07-28 08:45:00|27807.7|27800.7|27797.7|27790.7|27807.7|27800.7|27792.7|27785.7|95
1658998200000|2022-07-28 08:50:00|27800.2|27793.2|27782.7|27775.7|27802.7|27795.7|27777.7|27770.7|88
1658998500000|2022-07-28 08:55:00|27787.7|27780.7|27792.7|27785.7|27792.7|27785.7|27782.7|27775.7|99
1658998800000|2022-07-28 09:00:00|27795.2|27788.2|27802.7|27795.7|27802.7|27795.7|27792.7|27785.7|95
1658999100000|2022-07-28 09:05:00|27800.2|27793.2|27782.7|27775.7|27802.7|27795.7|27782.7|27775.7|53
1658999400000|2022-07-28 09:10:00|27787.7|27780.7|27777.7|27770.7|27787.7|27780.7|27767.7|27760.7|55
1658999700000|2022-07-28 09:15:00|27772.7|27765.7|27782.7|27775.7|27787.7|27780.7|27772.7|27765.7|112
1659000000000|2022-07-28 09:20:00|27785.2|27778.2|27775.2|27768.2|27785.2|27778.2|27772.7|27765.7|53
1659000300000|2022-07-28 09:25:00|27772.7|27765.7|27777.7|27770.7|27785.2|27778.2|27772.7|27765.7|60
1659000600000|2022-07-28 09:30:00|27782.7|27775.7|27777.7|27770.7|27782.7|27775.7|27772.7|27765.7|84
1659000900000|2022-07-28 09:35:00|27780.2|27773.2|27797.7|27790.7|27800.2|27793.2|27777.7|27770.7|48
1659001200000|2022-07-28 09:40:00|27795.2|27788.2|27802.7|27795.7|27805.2|27798.2|27792.7|27785.7|45
1659001500000|2022-07-28 09:45:00|27805.2|27798.2|27797.7|27790.7|27812.7|27805.7|27797.7|27790.7|57
1659001800000|2022-07-28 09:50:00|27802.7|27795.7|27792.7|27785.7|27802.7|27795.7|27787.7|27780.7|44
1659002100000|2022-07-28 09:55:00|27795.2|27788.2|27802.7|27795.7|27802.7|27795.7|27792.7|27785.7|29
1659002400000|2022-07-28 10:00:00|27807.7|27800.7|27807.7|27800.7|27817.7|27810.7|27802.7|27795.7|73
1659002700000|2022-07-28 10:05:00|27810.2|27803.2|27802.7|27795.7|27812.7|27805.7|27802.7|27795.7|59
1659003000000|2022-07-28 10:10:00|27807.7|27800.7|27787.7|27780.7|27807.7|27800.7|27787.7|27780.7|35
1659003300000|2022-07-28 10:15:00|27790.2|27783.2|27787.7|27780.7|27797.7|27790.7|27782.7|27775.7|63
1659003600000|2022-07-28 10:20:00|27785.2|27778.2|27787.7|27780.7|27790.2|27783.2|27782.7|27775.7|62
1659003900000|2022-07-28 10:25:00|27782.7|27775.7|27790.2|27783.2|27792.7|27785.7|27782.7|27775.7|108
1659004200000|2022-07-28 10:30:00|27792.7|27785.7|27787.7|27780.7|27792.7|27785.7|27782.7|27775.7|86
1659004500000|2022-07-28 10:35:00|27785.2|27778.2|27790.2|27783.2|27792.7|27785.7|27777.7|27770.7|60
1659004800000|2022-07-28 10:40:00|27792.7|27785.7|27782.7|27775.7|27792.7|27785.7|27782.7|27775.7|130
1659005100000|2022-07-28 10:45:00|27777.7|27770.7|27782.7|27775.7|27782.7|27775.7|27777.7|27770.7|36
1659005400000|2022-07-28 10:50:00|27785.2|27778.2|27782.7|27775.7|27787.7|27780.7|27780.2|27773.2|20
1659005700000|2022-07-28 10:55:00|27777.7|27770.7|27782.7|27775.7|27782.7|27775.7|27772.7|27765.7|52
1659006000000|2022-07-28 11:00:00|27787.7|27780.7|27792.7|27785.7|27792.7|27785.7|27785.2|27778.2|118
1659006300000|2022-07-28 11:05:00|27790.2|27783.2|27797.7|27790.7|27797.7|27790.7|27787.7|27780.7|80
1659006600000|2022-07-28 11:10:00|27795.2|27788.2|27792.7|27785.7|27797.7|27790.7|27787.7|27780.7|48
1659006900000|2022-07-28 11:15:00|27790.2|27783.2|27797.7|27790.7|27802.7|27795.7|27787.7|27780.7|81
1659007200000|2022-07-28 11:20:00|27795.2|27788.2|27792.7|27785.7|27795.2|27788.2|27787.7|27780.7|32
1659007500000|2022-07-28 11:25:00|27787.7|27780.7|27787.7|27780.7|27797.7|27790.7|27787.7|27780.7|39
1659007800000|2022-07-28 11:30:00|27785.2|27778.2|27782.7|27775.7|27787.7|27780.7|27777.7|27770.7|84
1659008100000|2022-07-28 11:35:00|27785.2|27778.2|27787.7|27780.7|27792.7|27785.7|27782.7|27775.7|78
1659008400000|2022-07-28 11:40:00|27785.2|27778.2|27787.7|27780.7|27790.2|27783.2|27782.7|27775.7|27
1659008700000|2022-07-28 11:45:00|27790.2|27783.2|27792.7|27785.7|27792.7|27785.7|27787.7|27780.7|24
1659009000000|2022-07-28 11:50:00|27787.7|27780.7|27792.7|27785.7|27792.7|27785.7|27787.7|27780.7|23
1659009300000|2022-07-28 11:55:00|27790.2|27783.2|27792.7|27785.7|27792.7|27785.7|27787.7|27780.7|19
1659009600000|2022-07-28 12:00:00|27787.7|27780.7|27767.7|27760.7|27792.7|27785.7|27767.7|27760.7|59
1659009900000|2022-07-28 12:05:00|27762.7|27755.7|27767.7|27760.7|27767.7|27760.7|27757.7|27750.7|104
1659010200000|2022-07-28 12:10:00|27765.2|27758.2|27767.7|27760.7|27767.7|27760.7|27762.7|27755.7|17
1659010500000|2022-07-28 12:15:00|27765.2|27758.2|27767.7|27760.7|27767.7|27760.7|27762.7|27755.7|86
1659010800000|2022-07-28 12:20:00|27762.7|27755.7|27772.7|27765.7|27772.7|27765.7|27762.7|27755.7|94
1659011100000|2022-07-28 12:25:00|27775.2|27768.2|27772.7|27765.7|27775.2|27768.2|27770.2|27763.2|89
1659011400000|2022-07-28 12:30:00|27770.2|27763.2|27765.2|27758.2|27787.7|27780.7|27712.7|27705.7|486
1659011700000|2022-07-28 12:35:00|27767.7|27760.7|27742.7|27735.7|27785.2|27778.2|27732.7|27725.7|151
1659012000000|2022-07-28 12:40:00|27745.2|27738.2|27772.7|27765.7|27777.7|27770.7|27742.7|27735.7|130
1659012300000|2022-07-28 12:45:00|27767.7|27760.7|27782.7|27775.7|27802.7|27795.7|27767.7|27760.7|302
1659012600000|2022-07-28 12:50:00|27787.7|27780.7|27777.7|27770.7|27787.7|27780.7|27772.7|27765.7|143
1659012900000|2022-07-28 12:55:00|27775.2|27768.2|27755.2|27748.2|27777.7|27770.7|27747.7|27740.7|116
1659013200000|2022-07-28 13:00:00|27752.7|27745.7|27762.7|27755.7|27762.7|27755.7|27747.7|27740.7|69
1659013500000|2022-07-28 13:05:00|27760.2|27753.2|27757.7|27750.7|27762.7|27755.7|27747.7|27740.7|69
1659013800000|2022-07-28 13:10:00|27755.2|27748.2|27762.7|27755.7|27767.7|27760.7|27752.7|27745.7|110
1659014100000|2022-07-28 13:15:00|27760.2|27753.2|27772.7|27765.7|27777.7|27770.7|27757.7|27750.7|102
1659014400000|2022-07-28 13:20:00|27777.7|27770.7|27782.7|27775.7|27787.7|27780.7|27772.7|27765.7|92
1659014700000|2022-07-28 13:25:00|27777.7|27770.7|27785.2|27778.2|27792.7|27785.7|27767.7|27760.7|145
1659015000000|2022-07-28 13:30:00|27787.7|27780.7|27782.7|27775.7|27812.7|27805.7|27777.7|27770.7|406
1659015300000|2022-07-28 13:35:00|27785.2|27778.2|27767.7|27760.7|27797.7|27790.7|27767.7|27760.7|216
1659015600000|2022-07-28 13:40:00|27772.7|27765.7|27727.7|27720.7|27777.7|27770.7|27727.7|27720.7|281
1659015900000|2022-07-28 13:45:00|27732.7|27725.7|27722.7|27715.7|27737.7|27730.7|27697.7|27690.7|428
1659016200000|2022-07-28 13:50:00|27720.2|27713.2|27682.7|27675.7|27732.7|27725.7|27667.7|27660.7|461
1659016500000|2022-07-28 13:55:00|27680.2|27673.2|27710.2|27703.2|27717.7|27710.7|27677.7|27670.7|384
1659016800000|2022-07-28 14:00:00|27712.7|27705.7|27722.7|27715.7|27732.7|27725.7|27707.7|27700.7|246
1659017100000|2022-07-28 14:05:00|27725.2|27718.2|27682.7|27675.7|27727.7|27720.7|27670.2|27663.2|414
1659017400000|2022-07-28 14:10:00|27687.7|27680.7|27672.7|27665.7|27692.7|27685.7|27662.7|27655.7|230
1659017700000|2022-07-28 14:15:00|27670.2|27663.2|27665.2|27658.2|27687.7|27680.7|27657.7|27650.7|155
1659018000000|2022-07-28 14:20:00|27667.7|27660.7|27647.7|27640.7|27672.7|27665.7|27632.7|27625.7|172
1659018300000|2022-07-28 14:25:00|27650.2|27643.2|27642.7|27635.7|27657.7|27650.7|27622.7|27615.7|348
1659018600000|2022-07-28 14:30:00|27645.2|27638.2|27635.2|27628.2|27647.7|27640.7|27615.2|27608.2|200
1659018900000|2022-07-28 14:35:00|27637.7|27630.7|27662.7|27655.7|27680.2|27673.2|27637.7|27630.7|179
1659019200000|2022-07-28 14:40:00|27660.2|27653.2|27672.7|27665.7|27672.7|27665.7|27650.2|27643.2|152
1659019500000|2022-07-28 14:45:00|27675.2|27668.2|27707.7|27700.7|27712.7|27705.7|27667.7|27660.7|237
1659019800000|2022-07-28 14:50:00|27702.7|27695.7|27702.7|27695.7|27710.2|27703.2|27697.7|27690.7|176
1659020100000|2022-07-28 14:55:00|27697.7|27690.7|27717.7|27710.7|27717.7|27710.7|27692.7|27685.7|233
1659020400000|2022-07-28 15:00:00|27720.2|27713.2|27727.7|27720.7|27737.7|27730.7|27712.7|27705.7|180
1659020700000|2022-07-28 15:05:00|27730.2|27723.2|27732.7|27725.7|27747.7|27740.7|27727.7|27720.7|165
1659021000000|2022-07-28 15:10:00|27735.2|27728.2|27755.2|27748.2|27757.7|27750.7|27727.7|27720.7|154
1659021300000|2022-07-28 15:15:00|27757.7|27750.7|27737.7|27730.7|27757.7|27750.7|27732.7|27725.7|154
1659021600000|2022-07-28 15:20:00|27732.7|27725.7|27767.7|27760.7|27772.7|27765.7|27730.2|27723.2|245
1659021900000|2022-07-28 15:25:00|27765.2|27758.2|27782.7|27775.7|27782.7|27775.7|27762.7|27755.7|265
1659022200000|2022-07-28 15:30:00|27787.7|27780.7|27770.2|27763.2|27787.7|27780.7|27752.7|27745.7|268
1659022500000|2022-07-28 15:35:00|27772.7|27765.7|27767.7|27760.7|27772.7|27765.7|27757.7|27750.7|266
1659022800000|2022-07-28 15:40:00|27770.2|27763.2|27787.7|27780.7|27792.7|27785.7|27752.7|27745.7|307
1659023100000|2022-07-28 15:45:00|27790.2|27783.2|27767.7|27760.7|27795.2|27788.2|27762.7|27755.7|431
1659023400000|2022-07-28 15:50:00|27772.7|27765.7|27772.7|27765.7|27787.7|27780.7|27767.7|27760.7|207
1659023700000|2022-07-28 15:55:00|27770.2|27763.2|27757.7|27750.7|27772.7|27765.7|27757.7|27750.7|143
1659024000000|2022-07-28 16:00:00|27760.2|27753.2|27772.7|27765.7|27772.7|27765.7|27757.7|27750.7|111
1659024300000|2022-07-28 16:05:00|27775.2|27768.2|27767.7|27760.7|27782.7|27775.7|27767.7|27760.7|39
1659024600000|2022-07-28 16:10:00|27770.2|27763.2|27785.2|27778.2|27787.7|27780.7|27767.7|27760.7|109
1659024900000|2022-07-28 16:15:00|27787.7|27780.7|27767.7|27760.7|27787.7|27780.7|27767.7|27760.7|75
1659025200000|2022-07-28 16:20:00|27762.7|27755.7|27787.7|27780.7|27787.7|27780.7|27762.7|27755.7|88
1659025500000|2022-07-28 16:25:00|27785.2|27778.2|27802.7|27795.7|27807.7|27800.7|27780.2|27773.2|286
1659025800000|2022-07-28 16:30:00|27805.2|27798.2|27792.7|27785.7|27807.7|27800.7|27782.7|27775.7|99
1659026100000|2022-07-28 16:35:00|27797.7|27790.7|27792.7|27785.7|27797.7|27790.7|27785.2|27778.2|90
1659026400000|2022-07-28 16:40:00|27790.2|27783.2|27787.7|27780.7|27792.7|27785.7|27782.7|27775.7|38
1659026700000|2022-07-28 16:45:00|27790.2|27783.2|27797.7|27790.7|27802.7|27795.7|27787.7|27780.7|118
1659027000000|2022-07-28 16:50:00|27795.2|27788.2|27802.7|27795.7|27807.7|27800.7|27787.7|27780.7|75
1659027300000|2022-07-28 16:55:00|27805.2|27798.2|27792.7|27785.7|27807.7|27800.7|27792.7|27785.7|63
1659027600000|2022-07-28 17:00:00|27795.2|27788.2|27782.7|27775.7|27795.2|27788.2|27777.7|27770.7|51
1659027900000|2022-07-28 17:05:00|27785.2|27778.2|27782.7|27775.7|27787.7|27780.7|27777.7|27770.7|62
1659028200000|2022-07-28 17:10:00|27785.2|27778.2|27797.7|27790.7|27797.7|27790.7|27777.7|27770.7|116
1659028500000|2022-07-28 17:15:00|27795.2|27788.2|27802.7|27795.7|27802.7|27795.7|27792.7|27785.7|179
1659028800000|2022-07-28 17:20:00|27800.2|27793.2|27822.7|27815.7|27832.7|27825.7|27800.2|27793.2|141
1659029100000|2022-07-28 17:25:00|27827.7|27820.7|27827.7|27820.7|27830.2|27823.2|27817.7|27810.7|32
1659029400000|2022-07-28 17:30:00|27825.2|27818.2|27827.7|27820.7|27830.2|27823.2|27822.7|27815.7|67
1659029700000|2022-07-28 17:35:00|27832.7|27825.7|27842.7|27835.7|27852.7|27845.7|27827.7|27820.7|187
1659030000000|2022-07-28 17:40:00|27845.2|27838.2|27852.7|27845.7|27857.7|27850.7|27842.7|27835.7|68
1659030300000|2022-07-28 17:45:00|27850.2|27843.2|27857.7|27850.7|27857.7|27850.7|27845.2|27838.2|63
1659030600000|2022-07-28 17:50:00|27852.7|27845.7|27857.7|27850.7|27857.7|27850.7|27847.7|27840.7|63
1659030900000|2022-07-28 17:55:00|27855.2|27848.2|27867.7|27860.7|27877.7|27870.7|27855.2|27848.2|159
1659031200000|2022-07-28 18:00:00|27870.2|27863.2|27857.7|27850.7|27872.7|27865.7|27857.7|27850.7|105
1659031500000|2022-07-28 18:05:00|27855.2|27848.2|27847.7|27840.7|27855.2|27848.2|27835.2|27828.2|86
1659031800000|2022-07-28 18:10:00|27845.2|27838.2|27842.7|27835.7|27852.7|27845.7|27837.7|27830.7|87
1659032100000|2022-07-28 18:15:00|27847.7|27840.7|27847.7|27840.7|27852.7|27845.7|27842.7|27835.7|51
1659032400000|2022-07-28 18:20:00|27845.2|27838.2|27842.7|27835.7|27847.7|27840.7|27837.7|27830.7|62
1659032700000|2022-07-28 18:25:00|27837.7|27830.7|27837.7|27830.7|27842.7|27835.7|27832.7|27825.7|62
1659033000000|2022-07-28 18:30:00|27842.7|27835.7|27837.7|27830.7|27842.7|27835.7|27827.7|27820.7|51
1659033300000|2022-07-28 18:35:00|27842.7|27835.7|27847.7|27840.7|27847.7|27840.7|27837.7|27830.7|53
1659033600000|2022-07-28 18:40:00|27852.7|27845.7|27847.7|27840.7|27852.7|27845.7|27842.7|27835.7|42
1659033900000|2022-07-28 18:45:00|27842.7|27835.7|27857.7|27850.7|27857.7|27850.7|27842.7|27835.7|23
1659034200000|2022-07-28 18:50:00|27852.7|27845.7|27862.7|27855.7|27865.2|27858.2|27852.7|27845.7|50
1659034500000|2022-07-28 18:55:00|27865.2|27858.2|27867.7|27860.7|27867.7|27860.7|27857.7|27850.7|153
1659034800000|2022-07-28 19:00:00|27872.7|27865.7|27877.7|27870.7|27877.7|27870.7|27862.7|27855.7|93
1659035100000|2022-07-28 19:05:00|27880.2|27873.2|27892.7|27885.7|27897.7|27890.7|27877.7|27870.7|331
1659035400000|2022-07-28 19:10:00|27895.2|27888.2|27892.7|27885.7|27897.7|27890.7|27882.7|27875.7|68
1659035700000|2022-07-28 19:15:00|27897.7|27890.7|27882.7|27875.7|27897.7|27890.7|27877.7|27870.7|116
1659036000000|2022-07-28 19:20:00|27885.2|27878.2|27887.7|27880.7|27892.7|27885.7|27882.7|27875.7|30
1659036300000|2022-07-28 19:25:00|27882.7|27875.7|27887.7|27880.7|27887.7|27880.7|27877.7|27870.7|61
1659036600000|2022-07-28 19:30:00|27882.7|27875.7|27882.7|27875.7|27885.2|27878.2|27872.7|27865.7|110
1659036900000|2022-07-28 19:35:00|27877.7|27870.7|27867.7|27860.7|27877.7|27870.7|27857.7|27850.7|117
1659037200000|2022-07-28 19:40:00|27865.2|27858.2|27867.7|27860.7|27872.7|27865.7|27852.7|27845.7|84
1659037500000|2022-07-28 19:45:00|27870.2|27863.2|27887.7|27880.7|27892.7|27885.7|27862.7|27855.7|136
1659037800000|2022-07-28 19:50:00|27897.7|27890.7|27882.7|27875.7|27897.7|27890.7|27880.2|27873.2|249
1659038100000|2022-07-28 19:55:00|27880.2|27873.2|27865.2|27858.2|27882.7|27875.7|27852.7|27845.7|448
1659038400000|2022-07-28 20:00:00|27870.2|27863.2|27900.2|27893.2|27920.2|27913.2|27862.7|27855.7|491
1659038700000|2022-07-28 20:05:00|27902.7|27895.7|27900.2|27893.2|27915.2|27908.2|27900.2|27893.2|38
1659039000000|2022-07-28 20:10:00|27897.7|27890.7|27892.7|27885.7|27902.7|27895.7|27887.7|27880.7|28
1659039300000|2022-07-28 20:15:00|27895.2|27888.2|27902.7|27895.7|27902.7|27895.7|27892.7|27885.7|7
1659039600000|2022-07-28 20:20:00|27900.2|27893.2|27905.2|27898.2|27912.7|27905.7|27900.2|27893.2|16
1659039900000|2022-07-28 20:25:00|27902.7|27895.7|27912.7|27905.7|27912.7|27905.7|27900.2|27893.2|13
1659040200000|2022-07-28 20:30:00|27910.2|27903.2|27937.7|27930.7|27957.7|27950.7|27897.7|27890.7|223
1659040500000|2022-07-28 20:35:00|27940.2|27933.2|27955.2|27948.2|27967.7|27960.7|27940.2|27933.2|140
1659040800000|2022-07-28 20:40:00|27957.7|27950.7|27960.2|27953.2|27962.7|27955.7|27952.7|27945.7|48
1659041100000|2022-07-28 20:45:00|27962.7|27955.7|27955.2|27948.2|27962.7|27955.7|27952.7|27945.7|43
1659041400000|2022-07-28 20:50:00|27957.7|27950.7|27945.2|27938.2|27957.7|27950.7|27945.2|27938.2|21
1659041700000|2022-07-28 20:55:00|27950.2|27943.2|27954.2|27939.2|27967.7|27960.7|27950.2|27939.2|57
1659042000000|2022-07-28 21:00:00|27951.7|27936.7|27971.7|27956.7|27976.7|27961.7|27946.7|27931.7|7
1659042300000|2022-07-28 21:05:00|27969.2|27954.2|27981.7|27966.7|27984.2|27969.2|27969.2|27954.2|5
1659042600000|2022-07-28 21:10:00|27979.2|27964.2|27981.7|27966.7|27981.7|27966.7|27979.2|27964.2|1
1659042900000|2022-07-28 21:15:00|27987.8|27957.8|27984.7|27954.7|27988.3|27958.3|27983.3|27953.3|9677
1659043200000|2022-07-28 21:20:00|27984.6|27954.6|27980.5|27950.5|27986.1|27956.1|27980.5|27950.5|0
1659043500000|2022-07-28 21:25:00|27980.3|27950.3|27976|27946|27981.2|27951.2|27973.4|27943.4|0
1659043800000|2022-07-28 21:30:00|27973.4|27943.4|27974|27944|27983.6|27953.6|27973.4|27943.4|0
1659044100000|2022-07-28 21:35:00|27973.8|27943.8|27969.6|27939.6|27974|27944|27969|27939|0
1659044400000|2022-07-28 21:40:00|27968.7|27938.7|27975.1|27945.1|27975.5|27945.5|27968.7|27938.7|0
1659044700000|2022-07-28 21:45:00|27974.8|27944.8|27975.4|27945.4|27976.6|27946.6|27974.4|27944.4|0
1659045000000|2022-07-28 21:50:00|27976.1|27946.1|27977.3|27947.3|27977.3|27947.3|27974.9|27944.9|0
1659045300000|2022-07-28 21:55:00|27977.2|27947.2|27979.9|27949.9|27982.8|27952.8|27976.9|27946.9|0
1659045600000|2022-07-28 22:00:00|27967.9|27937.9|27946.7|27931.7|27967.9|27937.9|27931.7|27915.4|19
1659045900000|2022-07-28 22:05:00|27949.2|27934.2|27961.7|27946.7|27964.2|27949.2|27946.7|27931.7|23
1659046200000|2022-07-28 22:10:00|27964.2|27949.2|27971.7|27956.7|27974.2|27959.2|27959.2|27944.2|24
1659046500000|2022-07-28 22:15:00|27974.2|27959.2|27949.2|27934.2|27974.2|27959.2|27949.2|27934.2|11
1659046800000|2022-07-28 22:20:00|27951.7|27936.7|27944.2|27929.2|27951.7|27936.7|27939.2|27924.2|10
1659047100000|2022-07-28 22:25:00|27946.7|27931.7|27951.7|27936.7|27951.7|27936.7|27946.7|27931.7|4
1659047400000|2022-07-28 22:30:00|27946.7|27931.7|27931.7|27916.7|27949.2|27934.2|27931.7|27916.7|67
1659047700000|2022-07-28 22:35:00|27936.7|27921.7|27934.2|27919.2|27941.7|27926.7|27929.2|27914.2|8
1659048000000|2022-07-28 22:40:00|27931.7|27916.7|27931.7|27916.7|27936.7|27921.7|27931.7|27916.7|2
1659048300000|2022-07-28 22:45:00|27926.7|27911.7|27914.2|27899.2|27926.7|27911.7|27914.2|27899.2|43
1659048600000|2022-07-28 22:50:00|27916.7|27901.7|27891.7|27876.7|27916.7|27901.7|27891.7|27876.7|57
1659048900000|2022-07-28 22:55:00|27889.2|27874.2|27901.7|27886.7|27904.2|27889.2|27886.7|27871.7|40
1659049200000|2022-07-28 23:00:00|27904.2|27889.2|27921.7|27906.7|27926.7|27911.7|27904.2|27889.2|51
1659049500000|2022-07-28 23:05:00|27924.2|27909.2|27939.2|27924.2|27939.2|27924.2|27924.2|27909.2|31
1659049800000|2022-07-28 23:10:00|27941.7|27926.7|27941.7|27926.7|27941.7|27926.7|27941.7|27926.7|3
1659050100000|2022-07-28 23:15:00|27944.2|27929.2|27939.2|27924.2|27946.7|27931.7|27939.2|27924.2|10
1659050400000|2022-07-28 23:20:00|27941.7|27926.7|27939.2|27924.2|27941.7|27926.7|27934.2|27919.2|13
1659050700000|2022-07-28 23:25:00|27941.7|27926.7|27934.2|27919.2|27946.7|27931.7|27926.7|27911.7|71
1659051000000|2022-07-28 23:30:00|27936.7|27921.7|27957.7|27950.7|27967.7|27960.7|27925.2|27914.2|260
1659051300000|2022-07-28 23:35:00|27952.7|27945.7|27977.7|27970.7|27977.7|27970.7|27952.7|27945.7|128
1659051600000|2022-07-28 23:40:00|27980.2|27973.2|27985.2|27978.2|27997.7|27990.7|27972.7|27965.7|169
1659051900000|2022-07-28 23:45:00|27987.7|27980.7|28010.2|28003.2|28012.7|28005.7|27970.2|27963.2|423
1659052200000|2022-07-28 23:50:00|28007.7|28000.7|28007.7|28000.7|28022.7|28015.7|28002.7|27995.7|233
1659052500000|2022-07-28 23:55:00|28010.2|28003.2|27955.2|27948.2|28012.7|28005.7|27952.7|27945.7|410
1659052800000|2022-07-29 00:00:00|27952.7|27945.7|27927.7|27920.7|27952.7|27945.7|27885.2|27878.2|1171
1659053100000|2022-07-29 00:05:00|27930.2|27923.2|27977.7|27970.7|27992.7|27985.7|27922.7|27915.7|815
1659053400000|2022-07-29 00:10:00|27980.2|27973.2|27967.7|27960.7|28012.7|28005.7|27962.7|27955.7|756
1659053700000|2022-07-29 00:15:00|27970.2|27963.2|27957.7|27950.7|27982.7|27975.7|27932.7|27925.7|701
1659054000000|2022-07-29 00:20:00|27955.2|27948.2|27937.7|27930.7|27970.2|27963.2|27927.7|27920.7|319
1659054300000|2022-07-29 00:25:00|27935.2|27928.2|27912.7|27905.7|27935.2|27928.2|27907.7|27900.7|355
1659054600000|2022-07-29 00:30:00|27910.2|27903.2|27922.7|27915.7|27937.7|27930.7|27902.7|27895.7|479
1659054900000|2022-07-29 00:35:00|27917.7|27910.7|27925.2|27918.2|27935.2|27928.2|27910.2|27903.2|432
1659055200000|2022-07-29 00:40:00|27927.7|27920.7|27867.7|27860.7|27927.7|27920.7|27862.7|27855.7|451
1659055500000|2022-07-29 00:45:00|27872.7|27865.7|27862.7|27855.7|27877.7|27870.7|27862.7|27855.7|298
1659055800000|2022-07-29 00:50:00|27860.2|27853.2|27867.7|27860.7|27897.7|27890.7|27857.7|27850.7|337
1659056100000|2022-07-29 00:55:00|27870.2|27863.2|27882.7|27875.7|27897.7|27890.7|27857.7|27850.7|393
1659056400000|2022-07-29 01:00:00|27877.7|27870.7|27872.7|27865.7|27892.7|27885.7|27862.7|27855.7|291
1659056700000|2022-07-29 01:05:00|27870.2|27863.2|27877.8|27870.8|27877.8|27870.8|27857.7|27850.7|210
1659057000000|2022-07-29 01:10:00|27875.3|27868.3|27887.8|27880.8|27887.8|27880.8|27862.8|27855.8|175
1659057300000|2022-07-29 01:15:00|27890.3|27883.3|27877.8|27870.8|27912.8|27905.8|27872.8|27865.8|486
1659057600000|2022-07-29 01:20:00|27880.3|27873.3|27892.8|27885.8|27902.8|27895.8|27877.8|27870.8|150
1659057900000|2022-07-29 01:25:00|27890.3|27883.3|27907.8|27900.8|27912.8|27905.8|27882.8|27875.8|179
1659058200000|2022-07-29 01:30:00|27905.3|27898.3|27927.8|27920.8|27927.8|27920.8|27892.8|27885.8|383
1659058500000|2022-07-29 01:35:00|27932.8|27925.8|27927.8|27920.8|27942.8|27935.8|27912.8|27905.8|418
1659058800000|2022-07-29 01:40:00|27925.3|27918.3|27917.8|27910.8|27937.8|27930.8|27915.3|27908.3|196
1659059100000|2022-07-29 01:45:00|27920.3|27913.3|27927.8|27920.8|27927.8|27920.8|27902.8|27895.8|241
1659059400000|2022-07-29 01:50:00|27925.3|27918.3|27927.8|27920.8|27932.8|27925.8|27912.8|27905.8|237
1659059700000|2022-07-29 01:55:00|27922.8|27915.8|27957.8|27950.8|27957.8|27950.8|27920.3|27913.3|257
1659060000000|2022-07-29 02:00:00|27960.3|27953.3|27942.8|27935.8|27962.8|27955.8|27937.8|27930.8|225
1659060300000|2022-07-29 02:05:00|27945.3|27938.3|27952.8|27945.8|27957.8|27950.8|27942.8|27935.8|246
1659060600000|2022-07-29 02:10:00|27955.3|27948.3|27967.8|27960.8|27972.8|27965.8|27952.8|27945.8|225
1659060900000|2022-07-29 02:15:00|27962.8|27955.8|27947.8|27940.8|27967.8|27960.8|27947.8|27940.8|150
1659061200000|2022-07-29 02:20:00|27950.3|27943.3|27942.8|27935.8|27962.8|27955.8|27932.8|27925.8|331
1659061500000|2022-07-29 02:25:00|27947.8|27940.8|27947.8|27940.8|27955.3|27948.3|27937.8|27930.8|130
1659061800000|2022-07-29 02:30:00|27950.3|27943.3|27967.8|27960.8|27967.8|27960.8|27947.8|27940.8|251
1659062100000|2022-07-29 02:35:00|27962.8|27955.8|27972.8|27965.8|27977.8|27970.8|27962.8|27955.8|117
1659062400000|2022-07-29 02:40:00|27975.3|27968.3|27987.8|27980.8|27987.8|27980.8|27972.8|27965.8|179
1659062700000|2022-07-29 02:45:00|27982.8|27975.8|27982.8|27975.8|27992.8|27985.8|27982.8|27975.8|101
1659063000000|2022-07-29 02:50:00|27980.3|27973.3|27972.8|27965.8|27980.3|27973.3|27965.3|27958.3|103
1659063300000|2022-07-29 02:55:00|27970.3|27963.3|27967.8|27960.8|27972.8|27965.8|27962.8|27955.8|47
1659063600000|2022-07-29 03:00:00|27965.3|27958.3|27962.8|27955.8|27972.8|27965.8|27955.3|27948.3|219
1659063900000|2022-07-29 03:05:00|27960.3|27953.3|27932.8|27925.8|27962.8|27955.8|27932.8|27925.8|205
1659064200000|2022-07-29 03:10:00|27937.8|27930.8|27892.8|27885.8|27940.3|27933.3|27890.3|27883.3|361
1659064500000|2022-07-29 03:15:00|27895.3|27888.3|27890.3|27883.3|27917.8|27910.8|27887.8|27880.8|159
1659064800000|2022-07-29 03:20:00|27892.8|27885.8|27882.8|27875.8|27892.8|27885.8|27877.8|27870.8|234
1659065100000|2022-07-29 03:25:00|27877.8|27870.8|27882.8|27875.8|27887.8|27880.8|27872.8|27865.8|123
1659065400000|2022-07-29 03:30:00|27880.3|27873.3|27817.8|27810.8|27882.8|27875.8|27807.8|27800.8|923
1659065700000|2022-07-29 03:35:00|27820.3|27813.3|27832.8|27825.8|27842.8|27835.8|27802.8|27795.8|258
1659066000000|2022-07-29 03:40:00|27835.3|27828.3|27812.8|27805.8|27835.3|27828.3|27797.8|27790.8|347
1659066300000|2022-07-29 03:45:00|27817.8|27810.8|27792.8|27785.8|27820.3|27813.3|27787.8|27780.8|278
1659066600000|2022-07-29 03:50:00|27790.3|27783.3|27752.8|27745.8|27792.8|27785.8|27747.8|27740.8|574
1659066900000|2022-07-29 03:55:00|27747.8|27740.8|27752.8|27745.8|27767.8|27760.8|27735.3|27728.3|476
1659067200000|2022-07-29 04:00:00|27750.3|27743.3|27757.8|27750.8|27757.8|27750.8|27737.8|27730.8|284
1659067500000|2022-07-29 04:05:00|27755.3|27748.3|27767.8|27760.8|27770.3|27763.3|27742.8|27735.8|333
1659067800000|2022-07-29 04:10:00|27765.3|27758.3|27757.8|27750.8|27775.3|27768.3|27752.8|27745.8|232
1659068100000|2022-07-29 04:15:00|27760.3|27753.3|27747.8|27740.8|27767.8|27760.8|27742.8|27735.8|108
1659068400000|2022-07-29 04:20:00|27750.3|27743.3|27782.8|27775.8|27787.8|27780.8|27747.8|27740.8|203
1659068700000|2022-07-29 04:25:00|27777.8|27770.8|27767.8|27760.8|27777.8|27770.8|27757.8|27750.8|105
1659069000000|2022-07-29 04:30:00|27762.8|27755.8|27737.8|27730.8|27762.8|27755.8|27737.8|27730.8|212
1659069300000|2022-07-29 04:35:00|27735.3|27728.3|27747.8|27740.8|27752.8|27745.8|27735.3|27728.3|135
1659069600000|2022-07-29 04:40:00|27745.3|27738.3|27742.8|27735.8|27752.8|27745.8|27737.8|27730.8|198
1659069900000|2022-07-29 04:45:00|27740.3|27733.3|27747.8|27740.8|27747.8|27740.8|27737.8|27730.8|114
1659070200000|2022-07-29 04:50:00|27742.8|27735.8|27742.8|27735.8|27747.8|27740.8|27737.8|27730.8|233
1659070500000|2022-07-29 04:55:00|27745.3|27738.3|27737.8|27730.8|27747.8|27740.8|27732.8|27725.8|132
1659070800000|2022-07-29 05:00:00|27742.8|27735.8|27752.8|27745.8|27757.8|27750.8|27730.3|27723.3|257
1659071100000|2022-07-29 05:05:00|27755.3|27748.3|27755.3|27748.3|27762.8|27755.8|27742.8|27735.8|226
1659071400000|2022-07-29 05:10:00|27757.8|27750.8|27755.3|27748.3|27757.8|27750.8|27742.8|27735.8|168
1659071700000|2022-07-29 05:15:00|27752.8|27745.8|27762.8|27755.8|27762.8|27755.8|27742.8|27735.8|179
1659072000000|2022-07-29 05:20:00|27757.8|27750.8|27747.8|27740.8|27760.3|27753.3|27730.3|27723.3|366
1659072300000|2022-07-29 05:25:00|27745.3|27738.3|27762.8|27755.8|27767.8|27760.8|27737.8|27730.8|272
1659072600000|2022-07-29 05:30:00|27757.8|27750.8|27767.8|27760.8|27777.8|27770.8|27752.8|27745.8|493
1659072900000|2022-07-29 05:35:00|27762.8|27755.8|27767.8|27760.8|27777.8|27770.8|27762.8|27755.8|480
1659073200000|2022-07-29 05:40:00|27765.3|27758.3|27767.8|27760.8|27767.8|27760.8|27747.8|27740.8|238
1659073500000|2022-07-29 05:45:00|27765.3|27758.3|27777.8|27770.8|27782.8|27775.8|27755.3|27748.3|276
1659073800000|2022-07-29 05:50:00|27775.3|27768.3|27767.8|27760.8|27782.8|27775.8|27762.8|27755.8|334
1659074100000|2022-07-29 05:55:00|27765.3|27758.3|27792.8|27785.8|27797.8|27790.8|27760.3|27753.3|1234
1659074400000|2022-07-29 06:00:00|27787.8|27780.8|27807.8|27800.8|27817.8|27810.8|27777.8|27770.8|2362
1659074700000|2022-07-29 06:05:00|27812.8|27805.8|27792.8|27785.8|27812.8|27805.8|27787.8|27780.8|742
1659075000000|2022-07-29 06:10:00|27797.8|27790.8|27767.8|27760.8|27807.8|27800.8|27762.8|27755.8|424
1659075300000|2022-07-29 06:15:00|27770.3|27763.3|27787.8|27780.8|27787.8|27780.8|27767.8|27760.8|270
1659075600000|2022-07-29 06:20:00|27785.3|27778.3|27787.8|27780.8|27792.8|27785.8|27772.8|27765.8|170
1659075900000|2022-07-29 06:25:00|27790.3|27783.3|27782.8|27775.8|27792.8|27785.8|27782.8|27775.8|79
1659076200000|2022-07-29 06:30:00|27785.3|27778.3|27787.8|27780.8|27790.3|27783.3|27777.8|27770.8|161
1659076500000|2022-07-29 06:35:00|27785.3|27778.3|27787.8|27780.8|27792.8|27785.8|27782.8|27775.8|39
1659076800000|2022-07-29 06:40:00|27792.8|27785.8|27780.3|27773.3|27797.8|27790.8|27780.3|27773.3|19
1659077100000|2022-07-29 06:45:00|27782.8|27775.8|27787.8|27780.8|27792.8|27785.8|27777.8|27770.8|23
1659077400000|2022-07-29 06:50:00|27785.3|27778.3|27787.8|27780.8|27792.8|27785.8|27780.3|27773.3|29
1659077700000|2022-07-29 06:55:00|27792.8|27785.8|27787.8|27780.8|27792.8|27785.8|27777.8|27770.8|84
1659078000000|2022-07-29 07:00:00|27782.8|27775.8|27785.3|27778.3|27795.3|27788.3|27772.8|27765.8|133
1659078300000|2022-07-29 07:05:00|27782.8|27775.8|27797.8|27790.8|27812.8|27805.8|27772.8|27765.8|157
1659078600000|2022-07-29 07:10:00|27792.8|27785.8|27802.8|27795.8|27820.3|27813.3|27792.8|27785.8|93
1659078900000|2022-07-29 07:15:00|27805.3|27798.3|27832.8|27825.8|27832.8|27825.8|27797.8|27790.8|116
1659079200000|2022-07-29 07:20:00|27830.3|27823.3|27832.8|27825.8|27842.8|27835.8|27822.8|27815.8|186
1659079500000|2022-07-29 07:25:00|27837.8|27830.8|27812.8|27805.8|27837.8|27830.8|27807.8|27800.8|210
1659079800000|2022-07-29 07:30:00|27810.3|27803.3|27787.8|27780.8|27812.8|27805.8|27787.8|27780.8|231
1659080100000|2022-07-29 07:35:00|27790.3|27783.3|27797.8|27790.8|27805.3|27798.3|27787.8|27780.8|66
1659080400000|2022-07-29 07:40:00|27795.3|27788.3|27807.8|27800.8|27807.8|27800.8|27792.8|27785.8|53
1659080700000|2022-07-29 07:45:00|27802.8|27795.8|27792.8|27785.8|27807.8|27800.8|27792.8|27785.8|65
1659081000000|2022-07-29 07:50:00|27795.3|27788.3|27802.8|27795.8|27802.8|27795.8|27787.8|27780.8|154
1659081300000|2022-07-29 07:55:00|27800.3|27793.3|27817.8|27810.8|27822.8|27815.8|27800.3|27793.3|187
1659081600000|2022-07-29 08:00:00|27820.3|27813.3|27817.8|27810.8|27822.8|27815.8|27810.3|27803.3|98
1659081900000|2022-07-29 08:05:00|27820.3|27813.3|27835.3|27828.3|27837.8|27830.8|27817.8|27810.8|219
1659082200000|2022-07-29 08:10:00|27837.8|27830.8|27835.3|27828.3|27847.8|27840.8|27832.8|27825.8|214
1659082500000|2022-07-29 08:15:00|27832.8|27825.8|27837.8|27830.8|27842.8|27835.8|27827.8|27820.8|67
1659082800000|2022-07-29 08:20:00|27835.3|27828.3|27812.8|27805.8|27835.3|27828.3|27812.8|27805.8|97
1659083100000|2022-07-29 08:25:00|27817.8|27810.8|27825.3|27818.3|27825.3|27818.3|27807.8|27800.8|41
1659083400000|2022-07-29 08:30:00|27822.8|27815.8|27822.8|27815.8|27827.8|27820.8|27812.8|27805.8|117
1659083700000|2022-07-29 08:35:00|27825.3|27818.3|27817.8|27810.8|27832.8|27825.8|27817.8|27810.8|73
1659084000000|2022-07-29 08:40:00|27815.3|27808.3|27817.8|27810.8|27835.3|27828.3|27807.8|27800.8|142
1659084300000|2022-07-29 08:45:00|27815.3|27808.3|27792.8|27785.8|27817.8|27810.8|27790.3|27783.3|71
1659084600000|2022-07-29 08:50:00|27790.3|27783.3|27805.3|27798.3|27812.8|27805.8|27790.3|27783.3|149
1659084900000|2022-07-29 08:55:00|27807.8|27800.8|27812.8|27805.8|27817.8|27810.8|27807.8|27800.8|36
1659085200000|2022-07-29 09:00:00|27810.3|27803.3|27820.3|27813.3|27820.3|27813.3|27805.3|27798.3|40
1659085500000|2022-07-29 09:05:00|27822.8|27815.8|27817.8|27810.8|27822.8|27815.8|27812.8|27805.8|26
1659085800000|2022-07-29 09:10:00|27815.3|27808.3|27827.8|27820.8|27827.8|27820.8|27807.8|27800.8|210
1659086100000|2022-07-29 09:15:00|27825.3|27818.3|27817.8|27810.8|27827.8|27820.8|27817.8|27810.8|30
1659086400000|2022-07-29 09:20:00|27815.3|27808.3|27827.8|27820.8|27827.8|27820.8|27812.8|27805.8|102
1659086700000|2022-07-29 09:25:00|27832.8|27825.8|27832.8|27825.8|27832.8|27825.8|27827.8|27820.8|46
1659087000000|2022-07-29 09:30:00|27837.8|27830.8|27852.8|27845.8|27852.8|27845.8|27837.8|27830.8|105
1659087300000|2022-07-29 09:35:00|27855.3|27848.3|27847.8|27840.8|27855.3|27848.3|27842.8|27835.8|42
1659087600000|2022-07-29 09:40:00|27845.3|27838.3|27847.8|27840.8|27852.8|27845.8|27842.8|27835.8|35
1659087900000|2022-07-29 09:45:00|27850.3|27843.3|27852.8|27845.8|27857.8|27850.8|27842.8|27835.8|38
1659088200000|2022-07-29 09:50:00|27855.3|27848.3|27862.8|27855.8|27862.8|27855.8|27852.8|27845.8|70
1659088500000|2022-07-29 09:55:00|27865.3|27858.3|27862.8|27855.8|27867.8|27860.8|27857.8|27850.8|85
1659088800000|2022-07-29 10:00:00|27867.8|27860.8|27852.8|27845.8|27867.8|27860.8|27842.8|27835.8|107
1659089100000|2022-07-29 10:05:00|27855.3|27848.3|27857.8|27850.8|27862.8|27855.8|27852.8|27845.8|37
1659089400000|2022-07-29 10:10:00|27855.3|27848.3|27840.3|27833.3|27857.8|27850.8|27837.8|27830.8|95
1659089700000|2022-07-29 10:15:00|27837.8|27830.8|27832.8|27825.8|27842.8|27835.8|27832.8|27825.8|41
1659090000000|2022-07-29 10:20:00|27835.3|27828.3|27837.8|27830.8|27842.8|27835.8|27832.8|27825.8|33
1659090300000|2022-07-29 10:25:00|27842.8|27835.8|27842.8|27835.8|27847.8|27840.8|27837.8|27830.8|31
1659090600000|2022-07-29 10:30:00|27845.3|27838.3|27852.8|27845.8|27852.8|27845.8|27842.8|27835.8|84
1659090900000|2022-07-29 10:35:00|27855.3|27848.3|27862.8|27855.8|27862.8|27855.8|27852.8|27845.8|71
1659091200000|2022-07-29 10:40:00|27857.8|27850.8|27862.8|27855.8|27862.8|27855.8|27857.8|27850.8|16
1659091500000|2022-07-29 10:45:00|27857.8|27850.8|27860.3|27853.3|27862.8|27855.8|27857.8|27850.8|40
1659091800000|2022-07-29 10:50:00|27862.8|27855.8|27855.3|27848.3|27862.8|27855.8|27852.8|27845.8|28
1659092100000|2022-07-29 10:55:00|27852.8|27845.8|27857.8|27850.8|27862.8|27855.8|27847.8|27840.8|49
1659092400000|2022-07-29 11:00:00|27860.3|27853.3|27852.8|27845.8|27862.8|27855.8|27852.8|27845.8|61
1659092700000|2022-07-29 11:05:00|27855.3|27848.3|27837.8|27830.8|27855.3|27848.3|27837.8|27830.8|49
1659093000000|2022-07-29 11:10:00|27840.3|27833.3|27842.8|27835.8|27847.8|27840.8|27840.3|27833.3|14
1659093300000|2022-07-29 11:15:00|27847.8|27840.8|27852.8|27845.8|27857.8|27850.8|27842.8|27835.8|28
1659093600000|2022-07-29 11:20:00|27855.3|27848.3|27857.8|27850.8|27860.3|27853.3|27847.8|27840.8|32
1659093900000|2022-07-29 11:25:00|27852.8|27845.8|27852.8|27845.8|27857.8|27850.8|27852.8|27845.8|41
1659094200000|2022-07-29 11:30:00|27855.3|27848.3|27857.8|27850.8|27862.8|27855.8|27850.3|27843.3|38
1659094500000|2022-07-29 11:35:00|27852.8|27845.8|27855.3|27848.3|27857.8|27850.8|27850.3|27843.3|28
1659094800000|2022-07-29 11:40:00|27852.8|27845.8|27847.8|27840.8|27855.3|27848.3|27842.8|27835.8|88
1659095100000|2022-07-29 11:45:00|27852.8|27845.8|27847.8|27840.8|27852.8|27845.8|27847.8|27840.8|16
1659095400000|2022-07-29 11:50:00|27842.8|27835.8|27852.8|27845.8|27852.8|27845.8|27842.8|27835.8|30
1659095700000|2022-07-29 11:55:00|27847.8|27840.8|27862.8|27855.8|27862.8|27855.8|27842.8|27835.8|73
1659096000000|2022-07-29 12:00:00|27860.3|27853.3|27877.8|27870.8|27882.8|27875.8|27857.8|27850.8|123
1659096300000|2022-07-29 12:05:00|27880.3|27873.3|27872.8|27865.8|27887.8|27880.8|27870.3|27863.3|87
1659096600000|2022-07-29 12:10:00|27870.3|27863.3|27872.8|27865.8|27875.3|27868.3|27867.8|27860.8|55
1659096900000|2022-07-29 12:15:00|27870.3|27863.3|27867.8|27860.8|27872.8|27865.8|27862.8|27855.8|117
1659097200000|2022-07-29 12:20:00|27865.3|27858.3|27867.8|27860.8|27870.3|27863.3|27857.8|27850.8|53
1659097500000|2022-07-29 12:25:00|27870.3|27863.3|27860.3|27853.3|27875.3|27868.3|27857.8|27850.8|93
1659097800000|2022-07-29 12:30:00|27862.8|27855.8|27847.8|27840.8|27885.3|27878.3|27842.8|27835.8|260
1659098100000|2022-07-29 12:35:00|27850.3|27843.3|27837.8|27830.8|27862.8|27855.8|27835.3|27828.3|89
1659098400000|2022-07-29 12:40:00|27840.3|27833.3|27847.8|27840.8|27852.8|27845.8|27837.8|27830.8|82
1659098700000|2022-07-29 12:45:00|27845.3|27838.3|27850.3|27843.3|27857.8|27850.8|27842.8|27835.8|42
1659099000000|2022-07-29 12:50:00|27852.8|27845.8|27867.8|27860.8|27867.8|27860.8|27847.8|27840.8|51
1659099300000|2022-07-29 12:55:00|27862.8|27855.8|27867.8|27860.8|27867.8|27860.8|27857.8|27850.8|46
1659099600000|2022-07-29 13:00:00|27865.3|27858.3|27837.8|27830.8|27865.3|27858.3|27832.8|27825.8|71
1659099900000|2022-07-29 13:05:00|27835.3|27828.3|27847.8|27840.8|27847.8|27840.8|27832.8|27825.8|56
1659100200000|2022-07-29 13:10:00|27845.3|27838.3|27847.8|27840.8|27852.8|27845.8|27837.8|27830.8|128
1659100500000|2022-07-29 13:15:00|27845.3|27838.3|27852.8|27845.8|27855.3|27848.3|27842.8|27835.8|61
1659100800000|2022-07-29 13:20:00|27850.3|27843.3|27857.8|27850.8|27857.8|27850.8|27847.8|27840.8|56
1659101100000|2022-07-29 13:25:00|27860.3|27853.3|27852.8|27845.8|27862.8|27855.8|27847.8|27840.8|129
1659101400000|2022-07-29 13:30:00|27857.8|27850.8|27822.8|27815.8|27867.8|27860.8|27817.8|27810.8|627
1659101700000|2022-07-29 13:35:00|27820.3|27813.3|27832.8|27825.8|27835.3|27828.3|27807.8|27800.8|195
1659102000000|2022-07-29 13:40:00|27827.8|27820.8|27857.8|27850.8|27875.3|27868.3|27827.8|27820.8|319
1659102300000|2022-07-29 13:45:00|27860.3|27853.3|27862.8|27855.8|27887.8|27880.8|27857.8|27850.8|264
1659102600000|2022-07-29 13:50:00|27867.8|27860.8|27867.8|27860.8|27882.8|27875.8|27862.8|27855.8|204
1659102900000|2022-07-29 13:55:00|27870.3|27863.3|27867.8|27860.8|27887.8|27880.8|27857.8|27850.8|215
1659103200000|2022-07-29 14:00:00|27865.3|27858.3|27885.3|27878.3|27895.3|27888.3|27852.8|27845.8|463
1659103500000|2022-07-29 14:05:00|27887.8|27880.8|27872.8|27865.8|27907.8|27900.8|27867.8|27860.8|355
1659103800000|2022-07-29 14:10:00|27870.3|27863.3|27862.8|27855.8|27885.3|27878.3|27862.8|27855.8|110
1659104100000|2022-07-29 14:15:00|27865.3|27858.3|27877.8|27870.8|27877.8|27870.8|27857.8|27850.8|145
1659104400000|2022-07-29 14:20:00|27875.3|27868.3|27897.8|27890.8|27902.8|27895.8|27870.3|27863.3|192
1659104700000|2022-07-29 14:25:00|27900.3|27893.3|27902.8|27895.8|27927.8|27920.8|27892.8|27885.8|219
1659105000000|2022-07-29 14:30:00|27905.3|27898.3|27867.8|27860.8|27912.8|27905.8|27867.8|27860.8|294
1659105300000|2022-07-29 14:35:00|27870.3|27863.3|27892.8|27885.8|27892.8|27885.8|27870.3|27863.3|93
1659105600000|2022-07-29 14:40:00|27895.3|27888.3|27927.8|27920.8|27932.8|27925.8|27887.8|27880.8|250
1659105900000|2022-07-29 14:45:00|27930.3|27923.3|27912.8|27905.8|27932.8|27925.8|27907.8|27900.8|248
1659106200000|2022-07-29 14:50:00|27907.8|27900.8|27922.8|27915.8|27922.8|27915.8|27907.8|27900.8|192
1659106500000|2022-07-29 14:55:00|27927.8|27920.8|27877.8|27870.8|27927.8|27920.8|27877.8|27870.8|258
1659106800000|2022-07-29 15:00:00|27875.3|27868.3|27857.8|27850.8|27887.8|27880.8|27855.3|27848.3|192
1659107100000|2022-07-29 15:05:00|27862.8|27855.8|27877.8|27870.8|27882.8|27875.8|27862.8|27855.8|102
1659107400000|2022-07-29 15:10:00|27872.8|27865.8|27872.8|27865.8|27877.8|27870.8|27860.3|27853.3|209
1659107700000|2022-07-29 15:15:00|27875.3|27868.3|27872.8|27865.8|27877.8|27870.8|27842.8|27835.8|214
1659108000000|2022-07-29 15:20:00|27870.3|27863.3|27852.8|27845.8|27875.3|27868.3|27847.8|27840.8|125
1659108300000|2022-07-29 15:25:00|27855.3|27848.3|27842.8|27835.8|27857.8|27850.8|27827.8|27820.8|224
1659108600000|2022-07-29 15:30:00|27837.8|27830.8|27827.8|27820.8|27847.8|27840.8|27822.8|27815.8|303
1659108900000|2022-07-29 15:35:00|27825.3|27818.3|27842.8|27835.8|27847.8|27840.8|27825.3|27818.3|335
1659109200000|2022-07-29 15:40:00|27847.8|27840.8|27862.8|27855.8|27865.3|27858.3|27837.8|27830.8|294
1659109500000|2022-07-29 15:45:00|27865.3|27858.3|27842.8|27835.8|27865.3|27858.3|27842.8|27835.8|88
1659109800000|2022-07-29 15:50:00|27845.3|27838.3|27847.8|27840.8|27852.8|27845.8|27832.8|27825.8|77
1659110100000|2022-07-29 15:55:00|27850.3|27843.3|27842.8|27835.8|27852.8|27845.8|27837.8|27830.8|78
1659110400000|2022-07-29 16:00:00|27847.8|27840.8|27847.8|27840.8|27862.8|27855.8|27842.8|27835.8|108
1659110700000|2022-07-29 16:05:00|27842.8|27835.8|27827.8|27820.8|27847.8|27840.8|27820.3|27813.3|110
1659111000000|2022-07-29 16:10:00|27825.3|27818.3|27837.8|27830.8|27845.3|27838.3|27825.3|27818.3|184
1659111300000|2022-07-29 16:15:00|27840.3|27833.3|27857.8|27850.8|27862.8|27855.8|27837.8|27830.8|60
1659111600000|2022-07-29 16:20:00|27852.8|27845.8|27852.8|27845.8|27862.8|27855.8|27847.8|27840.8|72
1659111900000|2022-07-29 16:25:00|27847.8|27840.8|27842.8|27835.8|27857.8|27850.8|27842.8|27835.8|93
1659112200000|2022-07-29 16:30:00|27845.3|27838.3|27847.8|27840.8|27852.8|27845.8|27842.8|27835.8|39
1659112500000|2022-07-29 16:35:00|27845.3|27838.3|27857.8|27850.8|27862.8|27855.8|27837.8|27830.8|48
1659112800000|2022-07-29 16:40:00|27855.3|27848.3|27862.8|27855.8|27867.8|27860.8|27852.8|27845.8|22
1659113100000|2022-07-29 16:45:00|27867.8|27860.8|27872.8|27865.8|27877.8|27870.8|27860.3|27853.3|143
1659113400000|2022-07-29 16:50:00|27875.3|27868.3|27882.8|27875.8|27887.8|27880.8|27872.8|27865.8|76
1659113700000|2022-07-29 16:55:00|27880.3|27873.3|27877.8|27870.8|27882.8|27875.8|27877.8|27870.8|44
1659114000000|2022-07-29 17:00:00|27875.3|27868.3|27877.8|27870.8|27877.8|27870.8|27867.8|27860.8|168
1659114300000|2022-07-29 17:05:00|27872.8|27865.8|27882.8|27875.8|27882.8|27875.8|27872.8|27865.8|113
1659114600000|2022-07-29 17:10:00|27877.8|27870.8|27887.8|27880.8|27892.8|27885.8|27877.8|27870.8|152
1659114900000|2022-07-29 17:15:00|27882.8|27875.8|27892.8|27885.8|27892.8|27885.8|27882.8|27875.8|35
1659115200000|2022-07-29 17:20:00|27887.8|27880.8|27885.3|27878.3|27892.8|27885.8|27882.8|27875.8|38
1659115500000|2022-07-29 17:25:00|27882.8|27875.8|27877.8|27870.8|27887.8|27880.8|27872.8|27865.8|47
1659115800000|2022-07-29 17:30:00|27880.3|27873.3|27882.8|27875.8|27892.8|27885.8|27877.8|27870.8|33
1659116100000|2022-07-29 17:35:00|27880.3|27873.3|27887.8|27880.8|27892.8|27885.8|27877.8|27870.8|21
1659116400000|2022-07-29 17:40:00|27890.3|27883.3|27897.8|27890.8|27897.8|27890.8|27887.8|27880.8|51
1659116700000|2022-07-29 17:45:00|27900.3|27893.3|27897.8|27890.8|27902.8|27895.8|27892.8|27885.8|54
1659117000000|2022-07-29 17:50:00|27902.8|27895.8|27897.8|27890.8|27902.8|27895.8|27892.8|27885.8|39
1659117300000|2022-07-29 17:55:00|27900.3|27893.3|27892.8|27885.8|27907.8|27900.8|27892.8|27885.8|38
1659117600000|2022-07-29 18:00:00|27895.3|27888.3|27897.8|27890.8|27900.3|27893.3|27887.8|27880.8|39
1659117900000|2022-07-29 18:05:00|27907.8|27900.8|27922.8|27915.8|27922.8|27915.8|27907.8|27900.8|232
1659118200000|2022-07-29 18:10:00|27920.3|27913.3|27922.8|27915.8|27927.8|27920.8|27917.8|27910.8|87
1659118500000|2022-07-29 18:15:00|27920.3|27913.3|27927.8|27920.8|27927.8|27920.8|27917.8|27910.8|42
1659118800000|2022-07-29 18:20:00|27932.8|27925.8|27927.8|27920.8|27932.8|27925.8|27922.8|27915.8|88
1659119100000|2022-07-29 18:25:00|27925.3|27918.3|27932.8|27925.8|27932.8|27925.8|27920.3|27913.3|39
1659119400000|2022-07-29 18:30:00|27935.3|27928.3|27932.8|27925.8|27935.3|27928.3|27927.8|27920.8|56
1659119700000|2022-07-29 18:35:00|27937.8|27930.8|27935.3|27928.3|27947.8|27940.8|27932.8|27925.8|97
1659120000000|2022-07-29 18:40:00|27932.8|27925.8|27927.8|27920.8|27937.8|27930.8|27922.8|27915.8|91
1659120300000|2022-07-29 18:45:00|27925.3|27918.3|27927.8|27920.8|27932.8|27925.8|27922.8|27915.8|63
1659120600000|2022-07-29 18:50:00|27930.3|27923.3|27932.8|27925.8|27937.8|27930.8|27927.8|27920.8|38
1659120900000|2022-07-29 18:55:00|27935.3|27928.3|27937.8|27930.8|27937.8|27930.8|27932.8|27925.8|37
1659121200000|2022-07-29 19:00:00|27940.3|27933.3|27952.8|27945.8|27952.8|27945.8|27937.8|27930.8|49
1659121500000|2022-07-29 19:05:00|27947.8|27940.8|27937.8|27930.8|27952.8|27945.8|27937.8|27930.8|123
1659121800000|2022-07-29 19:10:00|27942.8|27935.8|27942.8|27935.8|27942.8|27935.8|27932.8|27925.8|105
1659122100000|2022-07-29 19:15:00|27947.8|27940.8|27947.8|27940.8|27947.8|27940.8|27932.8|27925.8|97
1659122400000|2022-07-29 19:20:00|27945.3|27938.3|27952.8|27945.8|27952.8|27945.8|27942.8|27935.8|45
1659122700000|2022-07-29 19:25:00|27947.8|27940.8|27957.8|27950.8|27957.8|27950.8|27947.8|27940.8|50
1659123000000|2022-07-29 19:30:00|27955.3|27948.3|27967.8|27960.8|27967.8|27960.8|27952.8|27945.8|187
1659123300000|2022-07-29 19:35:00|27972.8|27965.8|27977.8|27970.8|27992.8|27985.8|27970.3|27963.3|214
1659123600000|2022-07-29 19:40:00|27975.3|27968.3|27982.8|27975.8|27987.8|27980.8|27972.8|27965.8|130
1659123900000|2022-07-29 19:45:00|27980.3|27973.3|27992.8|27985.8|27995.3|27988.3|27977.8|27970.8|154
1659124200000|2022-07-29 19:50:00|27997.8|27990.8|27982.8|27975.8|27997.8|27990.8|27977.8|27970.8|350
1659124500000|2022-07-29 19:55:00|27980.3|27973.3|27997.8|27990.8|28002.8|27995.8|27977.8|27970.8|849
1659124800000|2022-07-29 20:00:00|27992.8|27985.8|27987.8|27980.8|27997.8|27990.8|27987.8|27980.8|258
1659125100000|2022-07-29 20:05:00|27990.3|27983.3|27977.8|27970.8|27992.8|27985.8|27972.8|27965.8|62
1659125400000|2022-07-29 20:10:00|27980.3|27973.3|27987.8|27980.8|27992.8|27985.8|27980.3|27973.3|70
1659125700000|2022-07-29 20:15:00|27990.3|27983.3|27987.8|27980.8|27992.8|27985.8|27987.8|27980.8|9
1659126000000|2022-07-29 20:20:00|27992.8|27985.8|27995.3|27988.3|27995.3|27988.3|27992.8|27985.8|40
1659126300000|2022-07-29 20:25:00|27992.8|27985.8|27997.8|27990.8|27997.8|27990.8|27990.3|27983.3|8
1659126600000|2022-07-29 20:30:00|27995.3|27988.3|27992.8|27985.8|27995.3|27988.3|27992.8|27985.8|3
1659127200000|2022-07-29 20:40:00|||||||||2
1659127500000|2022-07-29 20:45:00|27990.3|27983.3|27982.8|27975.8|27992.8|27985.8|27982.8|27975.8|41
1659127800000|2022-07-29 20:50:00|27985.3|27978.3|27985.3|27978.3|27987.8|27980.8|27980.3|27973.3|35
1659128100000|2022-07-29 20:55:00|27982.8|27975.8|27974.3|27959.3|27984.3|27975.8|27967.8|27959.3|24
1659304800000|2022-07-31 22:00:00|27994.3|27979.3|27946.8|27931.8|27994.3|27979.3|27936.8|27921.8|33
1659305100000|2022-07-31 22:05:00|27944.3|27929.3|27941.8|27926.8|27949.3|27934.3|27936.8|27921.8|13
1659305400000|2022-07-31 22:10:00|27944.3|27929.3|27936.8|27921.8|27951.8|27936.8|27931.8|27916.8|28
1659305700000|2022-07-31 22:15:00|27939.3|27924.3|27891.8|27876.8|27946.8|27931.8|27891.8|27876.8|126
1659306000000|2022-07-31 22:20:00|27886.8|27871.8|27849.3|27834.3|27891.8|27876.8|27846.8|27831.8|110
1659306300000|2022-07-31 22:25:00|27854.3|27839.3|27874.3|27859.3|27876.8|27861.8|27854.3|27839.3|45
1659306600000|2022-07-31 22:30:00|27876.8|27861.8|27889.3|27874.3|27894.3|27879.3|27874.3|27859.3|1
1659306900000|2022-07-31 22:35:00|27886.8|27871.8|27889.3|27874.3|27889.3|27874.3|27874.3|27859.3|0
1659307200000|2022-07-31 22:40:00|27886.8|27871.8|27881.8|27866.8|27891.8|27876.8|27881.8|27866.8|24
1659307500000|2022-07-31 22:45:00|27884.3|27869.3|27881.8|27866.8|27886.8|27871.8|27871.8|27856.8|29
1659307800000|2022-07-31 22:50:00|27884.3|27869.3|27884.3|27869.3|27886.8|27871.8|27884.3|27869.3|2
1659308100000|2022-07-31 22:55:00|27879.3|27864.3|27891.8|27876.8|27891.8|27876.8|27879.3|27864.3|14
1659308400000|2022-07-31 23:00:00|27889.3|27874.3|27894.3|27879.3|27896.8|27881.8|27881.8|27866.8|36
1659308700000|2022-07-31 23:05:00|27891.8|27876.8|27906.8|27891.8|27906.8|27891.8|27889.3|27874.3|8
1659309000000|2022-07-31 23:10:00|27911.8|27896.8|27911.8|27896.8|27916.8|27901.8|27909.3|27894.3|19
1659309300000|2022-07-31 23:15:00|27916.8|27901.8|27924.3|27909.3|27926.8|27911.8|27914.3|27899.3|22
1659309600000|2022-07-31 23:20:00|27926.8|27911.8|27921.8|27906.8|27931.8|27916.8|27914.3|27899.3|32
1659309900000|2022-07-31 23:25:00|27919.3|27904.3|27924.3|27909.3|27926.8|27911.8|27911.8|27896.8|12
1659310200000|2022-07-31 23:30:00|27926.8|27911.8|27942.8|27935.8|27950.3|27943.3|27917.8|27909.3|14979
1659310500000|2022-07-31 23:35:00|27947.8|27940.8|27932.8|27925.8|27952.8|27945.8|27932.8|27925.8|107
1659310800000|2022-07-31 23:40:00|27935.3|27928.3|27947.8|27940.8|27962.8|27955.8|27932.8|27925.8|264
1659311100000|2022-07-31 23:45:00|27952.8|27945.8|27872.8|27865.8|27955.3|27948.3|27865.3|27858.3|540
1659311400000|2022-07-31 23:50:00|27875.3|27868.3|27852.8|27845.8|27882.8|27875.8|27852.8|27845.8|222
1659311700000|2022-07-31 23:55:00|27855.3|27848.3|27832.8|27825.8|27857.8|27850.8|27832.8|27825.8|300
1659312000000|2022-08-01 00:00:00|27812.8|27805.8|27777.8|27770.8|27835.3|27828.3|27747.8|27740.8|1749
1659312300000|2022-08-01 00:05:00|27782.8|27775.8|27812.8|27805.8|27827.8|27820.8|27755.3|27748.3|821
1659312600000|2022-08-01 00:10:00|27810.3|27803.3|27787.8|27780.8|27812.8|27805.8|27785.3|27778.3|679
1659312900000|2022-08-01 00:15:00|27792.8|27785.8|27837.8|27830.8|27847.8|27840.8|27792.8|27785.8|831
1659313200000|2022-08-01 00:20:00|27840.3|27833.3|27810.3|27803.3|27847.8|27840.8|27797.8|27790.8|458
1659313500000|2022-08-01 00:25:00|27812.8|27805.8|27822.8|27815.8|27837.8|27830.8|27800.3|27793.3|281
1659313800000|2022-08-01 00:30:00|27825.3|27818.3|27807.8|27800.8|27827.8|27820.8|27792.8|27785.8|404
1659314100000|2022-08-01 00:35:00|27805.3|27798.3|27777.8|27770.8|27822.8|27815.8|27772.8|27765.8|499
1659314400000|2022-08-01 00:40:00|27775.3|27768.3|27842.8|27835.8|27842.8|27835.8|27772.8|27765.8|447
1659314700000|2022-08-01 00:45:00|27845.3|27838.3|27862.8|27855.8|27867.8|27860.8|27842.8|27835.8|514
1659315000000|2022-08-01 00:50:00|27865.3|27858.3|27867.8|27860.8|27872.8|27865.8|27852.8|27845.8|363
1659315300000|2022-08-01 00:55:00|27870.3|27863.3|27867.8|27860.8|27877.8|27870.8|27847.8|27840.8|312
1659315600000|2022-08-01 01:00:00|27872.8|27865.8|27835.3|27828.3|27875.3|27868.3|27832.8|27825.8|465
1659315900000|2022-08-01 01:05:00|27837.8|27830.8|27832.8|27825.8|27842.8|27835.8|27812.8|27805.8|345
1659316200000|2022-08-01 01:10:00|27837.8|27830.8|27822.8|27815.8|27842.8|27835.8|27802.8|27795.8|366
1659316500000|2022-08-01 01:15:00|27817.8|27810.8|27847.8|27840.8|27852.8|27845.8|27785.3|27778.3|571
1659316800000|2022-08-01 01:20:00|27842.8|27835.8|27847.8|27840.8|27867.8|27860.8|27837.8|27830.8|336
1659317100000|2022-08-01 01:25:00|27852.8|27845.8|27867.8|27860.8|27870.3|27863.3|27847.8|27840.8|247
1659317400000|2022-08-01 01:30:00|27865.3|27858.3|27892.8|27885.8|27897.8|27890.8|27852.8|27845.8|467
1659317700000|2022-08-01 01:35:00|27890.3|27883.3|27895.3|27888.3|27897.8|27890.8|27877.8|27870.8|371
1659318000000|2022-08-01 01:40:00|27892.8|27885.8|27887.8|27880.8|27902.8|27895.8|27877.8|27870.8|381
1659318300000|2022-08-01 01:45:00|27885.3|27878.3|27872.8|27865.8|27892.8|27885.8|27860.3|27853.3|269
1659318600000|2022-08-01 01:50:00|27875.3|27868.3|27915.3|27908.3|27922.8|27915.8|27867.8|27860.8|433
1659318900000|2022-08-01 01:55:00|27917.8|27910.8|27925.3|27918.3|27932.8|27925.8|27912.8|27905.8|325
1659319200000|2022-08-01 02:00:00|27922.8|27915.8|27907.8|27900.8|27927.8|27920.8|27902.8|27895.8|290
1659319500000|2022-08-01 02:05:00|27912.8|27905.8|27907.8|27900.8|27917.8|27910.8|27897.8|27890.8|184
1659319800000|2022-08-01 02:10:00|27910.3|27903.3|27912.8|27905.8|27912.8|27905.8|27902.8|27895.8|56
1659320100000|2022-08-01 02:15:00|27915.3|27908.3|27897.8|27890.8|27917.8|27910.8|27897.8|27890.8|140
1659320400000|2022-08-01 02:20:00|27900.3|27893.3|27922.8|27915.8|27922.8|27915.8|27897.8|27890.8|165
1659320700000|2022-08-01 02:25:00|27917.8|27910.8|27937.8|27930.8|27942.8|27935.8|27917.8|27910.8|301
1659321000000|2022-08-01 02:30:00|27940.3|27933.3|27897.8|27890.8|27942.8|27935.8|27897.8|27890.8|352
1659321300000|2022-08-01 02:35:00|27900.3|27893.3|27897.8|27890.8|27902.8|27895.8|27887.8|27880.8|118
1659321600000|2022-08-01 02:40:00|27900.3|27893.3|27892.8|27885.8|27900.3|27893.3|27887.8|27880.8|77
1659321900000|2022-08-01 02:45:00|27897.8|27890.8|27907.8|27900.8|27912.8|27905.8|27895.3|27888.3|58
1659322200000|2022-08-01 02:50:00|27910.3|27903.3|27912.8|27905.8|27912.8|27905.8|27902.8|27895.8|39
1659322500000|2022-08-01 02:55:00|27917.8|27910.8|27912.8|27905.8|27917.8|27910.8|27907.8|27900.8|52
1659322800000|2022-08-01 03:00:00|27907.8|27900.8|27907.8|27900.8|27917.8|27910.8|27907.8|27900.8|68
1659323100000|2022-08-01 03:05:00|27902.8|27895.8|27902.8|27895.8|27907.8|27900.8|27895.3|27888.3|64
1659323400000|2022-08-01 03:10:00|27900.3|27893.3|27927.8|27920.8|27927.8|27920.8|27900.3|27893.3|58
1659323700000|2022-08-01 03:15:00|27932.8|27925.8|27927.8|27920.8|27940.3|27933.3|27922.8|27915.8|151
1659324000000|2022-08-01 03:20:00|27922.8|27915.8|27922.8|27915.8|27930.3|27923.3|27922.8|27915.8|86
1659324300000|2022-08-01 03:25:00|27925.3|27918.3|27917.8|27910.8|27927.8|27920.8|27912.8|27905.8|131
1659324600000|2022-08-01 03:30:00|27920.3|27913.3|27937.8|27930.8|27942.8|27935.8|27917.8|27910.8|297
1659324900000|2022-08-01 03:35:00|27935.3|27928.3|27957.8|27950.8|27962.8|27955.8|27932.8|27925.8|364
1659325200000|2022-08-01 03:40:00|27960.3|27953.3|27957.8|27950.8|27962.8|27955.8|27952.8|27945.8|154
1659325500000|2022-08-01 03:45:00|27955.3|27948.3|27947.8|27940.8|27957.8|27950.8|27942.8|27935.8|348
1659325800000|2022-08-01 03:50:00|27942.8|27935.8|27947.8|27940.8|27952.8|27945.8|27937.8|27930.8|173
1659326100000|2022-08-01 03:55:00|27952.8|27945.8|27937.8|27930.8|27952.8|27945.8|27937.8|27930.8|217
1659326400000|2022-08-01 04:00:00|27940.3|27933.3|27947.8|27940.8|27947.8|27940.8|27932.8|27925.8|222
1659326700000|2022-08-01 04:05:00|27942.8|27935.8|27957.8|27950.8|27957.8|27950.8|27942.8|27935.8|136
1659327000000|2022-08-01 04:10:00|27955.3|27948.3|27960.3|27953.3|27962.8|27955.8|27955.3|27948.3|102
1659327300000|2022-08-01 04:15:00|27962.8|27955.8|27957.8|27950.8|27972.8|27965.8|27957.8|27950.8|455
1659327600000|2022-08-01 04:20:00|27960.3|27953.3|27967.8|27960.8|27967.8|27960.8|27957.8|27950.8|141
1659327900000|2022-08-01 04:25:00|27970.3|27963.3|27982.8|27975.8|27982.8|27975.8|27962.8|27955.8|217
1659328200000|2022-08-01 04:30:00|27977.8|27970.8|27977.8|27970.8|27987.8|27980.8|27975.3|27968.3|161
1659328500000|2022-08-01 04:35:00|27972.8|27965.8|27967.8|27960.8|27977.8|27970.8|27967.8|27960.8|149
1659328800000|2022-08-01 04:40:00|27972.8|27965.8|27982.8|27975.8|27982.8|27975.8|27967.8|27960.8|130
1659329100000|2022-08-01 04:45:00|27980.3|27973.3|27967.8|27960.8|27982.8|27975.8|27967.8|27960.8|155
1659329400000|2022-08-01 04:50:00|27965.3|27958.3|27967.8|27960.8|27967.8|27960.8|27962.8|27955.8|95
1659329700000|2022-08-01 04:55:00|27965.3|27958.3|27967.8|27960.8|27967.8|27960.8|27965.3|27958.3|49
1659330000000|2022-08-01 05:00:00|27970.3|27963.3|27957.8|27950.8|27972.8|27965.8|27957.8|27950.8|246
1659330300000|2022-08-01 05:05:00|27960.3|27953.3|27947.8|27940.8|27962.8|27955.8|27942.8|27935.8|188
1659330600000|2022-08-01 05:10:00|27945.3|27938.3|27947.8|27940.8|27947.8|27940.8|27937.8|27930.8|182
1659330900000|2022-08-01 05:15:00|27942.8|27935.8|27957.8|27950.8|27957.8|27950.8|27937.8|27930.8|123
1659331200000|2022-08-01 05:20:00|27962.8|27955.8|27957.8|27950.8|27965.3|27958.3|27952.8|27945.8|120
1659331500000|2022-08-01 05:25:00|27962.8|27955.8|27972.8|27965.8|27972.8|27965.8|27957.8|27950.8|109
1659331800000|2022-08-01 05:30:00|27977.8|27970.8|27965.3|27958.3|27977.8|27970.8|27965.3|27958.3|188
1659332100000|2022-08-01 05:35:00|27962.8|27955.8|27967.8|27960.8|27967.8|27960.8|27962.8|27955.8|110
1659332400000|2022-08-01 05:40:00|27957.8|27950.8|27947.8|27940.8|27957.8|27950.8|27942.8|27935.8|363
1659332700000|2022-08-01 05:45:00|27950.3|27943.3|27952.8|27945.8|27955.3|27948.3|27947.8|27940.8|264
1659333000000|2022-08-01 05:50:00|27955.3|27948.3|27972.8|27965.8|27972.8|27965.8|27952.8|27945.8|367
1659333300000|2022-08-01 05:55:00|27970.3|27963.3|27982.8|27975.8|27987.8|27980.8|27967.8|27960.8|944
1659333600000|2022-08-01 06:00:00|27987.8|27980.8|27987.8|27980.8|28002.8|27995.8|27982.8|27975.8|1548
1659333900000|2022-08-01 06:05:00|27985.3|27978.3|27987.8|27980.8|27997.8|27990.8|27982.8|27975.8|742
1659334200000|2022-08-01 06:10:00|27992.8|27985.8|28012.8|28005.8|28012.8|28005.8|27987.8|27980.8|403
1659334500000|2022-08-01 06:15:00|28017.8|28010.8|28002.8|27995.8|28017.8|28010.8|28002.8|27995.8|385
1659334800000|2022-08-01 06:20:00|28005.3|27998.3|27992.8|27985.8|28012.8|28005.8|27992.8|27985.8|162
1659335100000|2022-08-01 06:25:00|27995.3|27988.3|28007.8|28000.8|28007.8|28000.8|27992.8|27985.8|54
1659335400000|2022-08-01 06:30:00|28005.3|27998.3|28007.8|28000.8|28007.8|28000.8|28000.3|27993.3|44
1659335700000|2022-08-01 06:35:00|28005.3|27998.3|28002.8|27995.8|28005.3|27998.3|27997.8|27990.8|20
1659336000000|2022-08-01 06:40:00|28005.3|27998.3|28002.8|27995.8|28012.8|28005.8|28000.3|27993.3|54
1659336300000|2022-08-01 06:45:00|27997.8|27990.8|27997.8|27990.8|28002.8|27995.8|27997.8|27990.8|28
1659336600000|2022-08-01 06:50:00|27995.3|27988.3|27997.8|27990.8|27997.8|27990.8|27992.8|27985.8|18
1659336900000|2022-08-01 06:55:00|27995.3|27988.3|27992.8|27985.8|27995.3|27988.3|27992.8|27985.8|19
1659337200000|2022-08-01 07:00:00|28000.3|27993.3|28010.3|28003.3|28012.8|28005.8|27997.8|27990.8|193
1659337500000|2022-08-01 07:05:00|28007.8|28000.8|28007.8|28000.8|28015.3|28008.3|27997.8|27990.8|153
1659337800000|2022-08-01 07:10:00|28012.8|28005.8|28010.3|28003.3|28017.8|28010.8|28007.8|28000.8|76
1659338100000|2022-08-01 07:15:00|28012.8|28005.8|28007.8|28000.8|28012.8|28005.8|28000.3|27993.3|37
1659338400000|2022-08-01 07:20:00|28012.8|28005.8|28022.8|28015.8|28027.8|28020.8|28007.8|28000.8|88
1659338700000|2022-08-01 07:25:00|28025.3|28018.3|28017.8|28010.8|28027.8|28020.8|28012.8|28005.8|59
1659339000000|2022-08-01 07:30:00|28020.3|28013.3|28047.8|28040.8|28052.8|28045.8|28020.3|28013.3|217
1659339300000|2022-08-01 07:35:00|28050.3|28043.3|28057.8|28050.8|28062.8|28055.8|28050.3|28043.3|79
1659339600000|2022-08-01 07:40:00|28055.3|28048.3|28057.8|28050.8|28065.3|28058.3|28052.8|28045.8|83
1659339900000|2022-08-01 07:45:00|28052.8|28045.8|28042.8|28035.8|28052.8|28045.8|28042.8|28035.8|102
1659340200000|2022-08-01 07:50:00|28040.3|28033.3|28037.8|28030.8|28042.8|28035.8|28037.8|28030.8|111
1659340500000|2022-08-01 07:55:00|28042.8|28035.8|28052.8|28045.8|28052.8|28045.8|28037.8|28030.8|96
1659340800000|2022-08-01 08:00:00|28050.3|28043.3|28067.8|28060.8|28067.8|28060.8|28047.8|28040.8|121
1659341100000|2022-08-01 08:05:00|28072.8|28065.8|28057.8|28050.8|28082.8|28075.8|28047.8|28040.8|205
1659341400000|2022-08-01 08:10:00|28060.3|28053.3|28052.8|28045.8|28075.3|28068.3|28045.3|28038.3|120
1659341700000|2022-08-01 08:15:00|28050.3|28043.3|28057.8|28050.8|28062.8|28055.8|28047.8|28040.8|47
1659342000000|2022-08-01 08:20:00|28052.8|28045.8|28057.8|28050.8|28067.8|28060.8|28052.8|28045.8|115
1659342300000|2022-08-01 08:25:00|28055.3|28048.3|28055.3|28048.3|28062.8|28055.8|28052.8|28045.8|75
1659342600000|2022-08-01 08:30:00|28052.8|28045.8|28052.8|28045.8|28057.8|28050.8|28050.3|28043.3|53
1659342900000|2022-08-01 08:35:00|28055.3|28048.3|28042.8|28035.8|28057.8|28050.8|28040.3|28033.3|63
1659343200000|2022-08-01 08:40:00|28037.8|28030.8|28027.8|28020.8|28042.8|28035.8|28025.3|28018.3|59
1659343500000|2022-08-01 08:45:00|28030.3|28023.3|28022.8|28015.8|28032.8|28025.8|28022.8|28015.8|52
1659343800000|2022-08-01 08:50:00|28025.3|28018.3|28027.8|28020.8|28027.8|28020.8|28022.8|28015.8|72
1659344100000|2022-08-01 08:55:00|28032.8|28025.8|28022.8|28015.8|28032.8|28025.8|28022.8|28015.8|64
1659344400000|2022-08-01 09:00:00|28025.3|28018.3|28022.8|28015.8|28032.8|28025.8|28017.8|28010.8|76
1659344700000|2022-08-01 09:05:00|28025.3|28018.3|28027.8|28020.8|28027.8|28020.8|28017.8|28010.8|15
1659345000000|2022-08-01 09:10:00|28025.3|28018.3|28032.8|28025.8|28037.8|28030.8|28025.3|28018.3|46
1659345300000|2022-08-01 09:15:00|28030.3|28023.3|28027.8|28020.8|28030.3|28023.3|28022.8|28015.8|14
1659345600000|2022-08-01 09:20:00|28025.3|28018.3|28022.8|28015.8|28025.3|28018.3|28017.8|28010.8|69
1659345900000|2022-08-01 09:25:00|28025.3|28018.3|28012.8|28005.8|28025.3|28018.3|28012.8|28005.8|24
1659346200000|2022-08-01 09:30:00|28007.8|28000.8|28022.8|28015.8|28022.8|28015.8|28007.8|28000.8|43
1659346500000|2022-08-01 09:35:00|28017.8|28010.8|28022.8|28015.8|28027.8|28020.8|28017.8|28010.8|21
1659346800000|2022-08-01 09:40:00|28017.8|28010.8|28017.8|28010.8|28022.8|28015.8|28017.8|28010.8|17
1659347100000|2022-08-01 09:45:00|28015.3|28008.3|28022.8|28015.8|28022.8|28015.8|28007.8|28000.8|58
1659347400000|2022-08-01 09:50:00|28025.3|28018.3|28017.8|28010.8|28027.8|28020.8|28017.8|28010.8|47
1659347700000|2022-08-01 09:55:00|28020.3|28013.3|28017.8|28010.8|28022.8|28015.8|28017.8|28010.8|12
1659348000000|2022-08-01 10:00:00|28020.3|28013.3|28015.3|28008.3|28022.8|28015.8|28007.8|28000.8|71
1659348300000|2022-08-01 10:05:00|28017.8|28010.8|28022.8|28015.8|28027.8|28020.8|28015.3|28008.3|45
1659348600000|2022-08-01 10:10:00|28020.3|28013.3|28017.8|28010.8|28022.8|28015.8|28012.8|28005.8|22
1659348900000|2022-08-01 10:15:00|28015.3|28008.3|28017.8|28010.8|28022.8|28015.8|28012.8|28005.8|50
1659349200000|2022-08-01 10:20:00|28015.3|28008.3|28007.8|28000.8|28017.8|28010.8|28007.8|28000.8|32
1659349500000|2022-08-01 10:25:00|28012.8|28005.8|28017.8|28010.8|28017.8|28010.8|28007.8|28000.8|33
1659349800000|2022-08-01 10:30:00|28015.3|28008.3|28017.8|28010.8|28017.8|28010.8|28007.8|28000.8|26
1659350100000|2022-08-01 10:35:00|28015.3|28008.3|28012.8|28005.8|28017.8|28010.8|28012.8|28005.8|22
1659350400000|2022-08-01 10:40:00|28007.8|28000.8|28012.8|28005.8|28012.8|28005.8|28007.8|28000.8|48
1659350700000|2022-08-01 10:45:00|28010.3|28003.3|28007.8|28000.8|28012.8|28005.8|28007.8|28000.8|39
1659351000000|2022-08-01 10:50:00|28012.8|28005.8|28012.8|28005.8|28017.8|28010.8|28010.3|28003.3|27
1659351300000|2022-08-01 10:55:00|28015.3|28008.3|28017.8|28010.8|28020.3|28013.3|28012.8|28005.8|30
1659351600000|2022-08-01 11:00:00|28022.8|28015.8|28017.8|28010.8|28022.8|28015.8|28012.8|28005.8|45
1659351900000|2022-08-01 11:05:00|28012.8|28005.8|28012.8|28005.8|28022.8|28015.8|28012.8|28005.8|62
1659352200000|2022-08-01 11:10:00|28015.3|28008.3|28022.8|28015.8|28022.8|28015.8|28007.8|28000.8|55
1659352500000|2022-08-01 11:15:00|28020.3|28013.3|28027.8|28020.8|28027.8|28020.8|28017.8|28010.8|30
1659352800000|2022-08-01 11:20:00|28030.3|28023.3|28032.8|28025.8|28035.3|28028.3|28027.8|28020.8|49
1659353100000|2022-08-01 11:25:00|28037.8|28030.8|28037.8|28030.8|28042.8|28035.8|28035.3|28028.3|34
1659353400000|2022-08-01 11:30:00|28035.3|28028.3|28022.8|28015.8|28037.8|28030.8|28022.8|28015.8|17
1659353700000|2022-08-01 11:35:00|28020.3|28013.3|28027.8|28020.8|28027.8|28020.8|28017.8|28010.8|19
1659354000000|2022-08-01 11:40:00|28030.3|28023.3|28037.8|28030.8|28052.8|28045.8|28030.3|28023.3|77
1659354300000|2022-08-01 11:45:00|28040.3|28033.3|28045.3|28038.3|28052.8|28045.8|28037.8|28030.8|59
1659354600000|2022-08-01 11:50:00|28042.8|28035.8|28042.8|28035.8|28045.3|28038.3|28037.8|28030.8|13
1659354900000|2022-08-01 11:55:00|28037.8|28030.8|28032.8|28025.8|28037.8|28030.8|28027.8|28020.8|47
1659355200000|2022-08-01 12:00:00|28027.8|28020.8|28022.8|28015.8|28032.8|28025.8|28022.8|28015.8|27
1659355500000|2022-08-01 12:05:00|28017.8|28010.8|28007.8|28000.8|28020.3|28013.3|28005.3|27998.3|73
1659355800000|2022-08-01 12:10:00|28010.3|28003.3|28002.8|27995.8|28012.8|28005.8|28000.3|27993.3|69
1659356100000|2022-08-01 12:15:00|28007.8|28000.8|27997.8|27990.8|28007.8|28000.8|27997.8|27990.8|29
1659356400000|2022-08-01 12:20:00|27995.3|27988.3|27992.8|27985.8|27997.8|27990.8|27992.8|27985.8|42
1659356700000|2022-08-01 12:25:00|27995.3|27988.3|27972.8|27965.8|27995.3|27988.3|27972.8|27965.8|175
1659357000000|2022-08-01 12:30:00|27977.8|27970.8|27972.8|27965.8|27982.8|27975.8|27972.8|27965.8|172
1659357300000|2022-08-01 12:35:00|27975.3|27968.3|27962.8|27955.8|27975.3|27968.3|27962.8|27955.8|44
1659357600000|2022-08-01 12:40:00|27967.8|27960.8|27972.8|27965.8|27972.8|27965.8|27962.8|27955.8|62
1659357900000|2022-08-01 12:45:00|27970.3|27963.3|27937.8|27930.8|27970.3|27963.3|27937.8|27930.8|83
1659358200000|2022-08-01 12:50:00|27942.8|27935.8|27882.8|27875.8|27942.8|27935.8|27882.8|27875.8|615
1659358500000|2022-08-01 12:55:00|27880.3|27873.3|27872.8|27865.8|27892.8|27885.8|27872.8|27865.8|230
1659358800000|2022-08-01 13:00:00|27877.8|27870.8|27847.8|27840.8|27877.8|27870.8|27827.8|27820.8|558
1659359100000|2022-08-01 13:05:00|27842.8|27835.8|27872.8|27865.8|27872.8|27865.8|27842.8|27835.8|228
1659359400000|2022-08-01 13:10:00|27870.3|27863.3|27872.8|27865.8|27872.8|27865.8|27860.3|27853.3|123
1659359700000|2022-08-01 13:15:00|27870.3|27863.3|27852.8|27845.8|27872.8|27865.8|27852.8|27845.8|55
1659360000000|2022-08-01 13:20:00|27850.3|27843.3|27867.8|27860.8|27867.8|27860.8|27837.8|27830.8|131
1659360300000|2022-08-01 13:25:00|27865.3|27858.3|27857.8|27850.8|27865.3|27858.3|27842.8|27835.8|158
1659360600000|2022-08-01 13:30:00|27860.3|27853.3|27832.8|27825.8|27862.8|27855.8|27787.8|27780.8|795
1659360900000|2022-08-01 13:35:00|27827.8|27820.8|27842.8|27835.8|27842.8|27835.8|27817.8|27810.8|511
1659361200000|2022-08-01 13:40:00|27845.3|27838.3|27872.8|27865.8|27882.8|27875.8|27837.8|27830.8|230
1659361500000|2022-08-01 13:45:00|27875.3|27868.3|27887.8|27880.8|27892.8|27885.8|27862.8|27855.8|210
1659361800000|2022-08-01 13:50:00|27890.3|27883.3|27920.3|27913.3|27932.8|27925.8|27882.8|27875.8|203
1659362100000|2022-08-01 13:55:00|27917.8|27910.8|27907.8|27900.8|27930.3|27923.3|27905.3|27898.3|168
1659362400000|2022-08-01 14:00:00|27905.3|27898.3|27932.8|27925.8|27955.3|27948.3|27892.8|27885.8|360
1659362700000|2022-08-01 14:05:00|27935.3|27928.3|27960.3|27953.3|27987.8|27980.8|27932.8|27925.8|379
1659363000000|2022-08-01 14:10:00|27962.8|27955.8|27957.8|27950.8|27972.8|27965.8|27955.3|27948.3|206
1659363300000|2022-08-01 14:15:00|27960.3|27953.3|27917.8|27910.8|27960.3|27953.3|27917.8|27910.8|178
1659363600000|2022-08-01 14:20:00|27915.3|27908.3|27927.8|27920.8|27937.8|27930.8|27905.3|27898.3|339
1659363900000|2022-08-01 14:25:00|27930.3|27923.3|27907.8|27900.8|27932.8|27925.8|27897.8|27890.8|203
1659364200000|2022-08-01 14:30:00|27905.3|27898.3|27932.8|27925.8|27947.8|27940.8|27902.8|27895.8|288
1659364500000|2022-08-01 14:35:00|27927.8|27920.8|27962.8|27955.8|27962.8|27955.8|27927.8|27920.8|178
1659364800000|2022-08-01 14:40:00|27965.3|27958.3|27982.8|27975.8|27982.8|27975.8|27957.8|27950.8|109
1659365100000|2022-08-01 14:45:00|27987.8|27980.8|28002.8|27995.8|28007.8|28000.8|27977.8|27970.8|166
1659365400000|2022-08-01 14:50:00|28007.8|28000.8|28007.8|28000.8|28020.3|28013.3|28002.8|27995.8|267
1659365700000|2022-08-01 14:55:00|28010.3|28003.3|28007.8|28000.8|28015.3|28008.3|27997.8|27990.8|123
1659366000000|2022-08-01 15:00:00|28012.8|28005.8|28002.8|27995.8|28017.8|28010.8|27997.8|27990.8|208
1659366300000|2022-08-01 15:05:00|27997.8|27990.8|27982.8|27975.8|28000.3|27993.3|27977.8|27970.8|97
1659366600000|2022-08-01 15:10:00|27987.8|27980.8|27982.8|27975.8|27987.8|27980.8|27967.8|27960.8|90
1659366900000|2022-08-01 15:15:00|27977.8|27970.8|27947.8|27940.8|27982.8|27975.8|27945.3|27938.3|123
1659367200000|2022-08-01 15:20:00|27945.3|27938.3|27977.8|27970.8|27982.8|27975.8|27942.8|27935.8|108
1659367500000|2022-08-01 15:25:00|27975.3|27968.3|27970.3|27963.3|27982.8|27975.8|27957.8|27950.8|170
1659367800000|2022-08-01 15:30:00|27972.8|27965.8|27947.8|27940.8|27972.8|27965.8|27937.8|27930.8|135
1659368100000|2022-08-01 15:35:00|27942.8|27935.8|27952.8|27945.8|27952.8|27945.8|27937.8|27930.8|152
1659368400000|2022-08-01 15:40:00|27950.3|27943.3|27967.8|27960.8|27967.8|27960.8|27947.8|27940.8|107
1659368700000|2022-08-01 15:45:00|27965.3|27958.3|27977.8|27970.8|27982.8|27975.8|27962.8|27955.8|121
1659369000000|2022-08-01 15:50:00|27980.3|27973.3|27967.8|27960.8|27982.8|27975.8|27967.8|27960.8|74
1659369300000|2022-08-01 15:55:00|27965.3|27958.3|27957.8|27950.8|27967.8|27960.8|27952.8|27945.8|69
1659369600000|2022-08-01 16:00:00|27960.3|27953.3|27947.8|27940.8|27962.8|27955.8|27940.3|27933.3|90
1659369900000|2022-08-01 16:05:00|27952.8|27945.8|27937.8|27930.8|27952.8|27945.8|27937.8|27930.8|71
1659370200000|2022-08-01 16:10:00|27940.3|27933.3|27922.8|27915.8|27947.8|27940.8|27912.8|27905.8|128
1659370500000|2022-08-01 16:15:00|27927.8|27920.8|27927.8|27920.8|27937.8|27930.8|27917.8|27910.8|144
1659370800000|2022-08-01 16:20:00|27930.3|27923.3|27942.8|27935.8|27947.8|27940.8|27927.8|27920.8|63
1659371100000|2022-08-01 16:25:00|27940.3|27933.3|27942.8|27935.8|27947.8|27940.8|27937.8|27930.8|27
1659371400000|2022-08-01 16:30:00|27940.3|27933.3|27942.8|27935.8|27945.3|27938.3|27927.8|27920.8|61
1659371700000|2022-08-01 16:35:00|27945.3|27938.3|27930.3|27923.3|27947.8|27940.8|27917.8|27910.8|71
1659372000000|2022-08-01 16:40:00|27927.8|27920.8|27927.8|27920.8|27932.8|27925.8|27912.8|27905.8|116
1659372300000|2022-08-01 16:45:00|27930.3|27923.3|27932.8|27925.8|27942.8|27935.8|27922.8|27915.8|76
1659372600000|2022-08-01 16:50:00|27930.3|27923.3|27930.3|27923.3|27937.8|27930.8|27927.8|27920.8|43
1659372900000|2022-08-01 16:55:00|27927.8|27920.8|27935.3|27928.3|27937.8|27930.8|27917.8|27910.8|48
1659373200000|2022-08-01 17:00:00|27932.8|27925.8|27907.8|27900.8|27935.3|27928.3|27902.8|27895.8|147
1659373500000|2022-08-01 17:05:00|27902.8|27895.8|27932.8|27925.8|27935.3|27928.3|27897.8|27890.8|72
1659373800000|2022-08-01 17:10:00|27927.8|27920.8|27937.8|27930.8|27937.8|27930.8|27917.8|27910.8|43
1659374100000|2022-08-01 17:15:00|27935.3|27928.3|27912.8|27905.8|27942.8|27935.8|27912.8|27905.8|66
1659374400000|2022-08-01 17:20:00|27910.3|27903.3|27907.8|27900.8|27922.8|27915.8|27900.3|27893.3|113
1659374700000|2022-08-01 17:25:00|27912.8|27905.8|27887.8|27880.8|27912.8|27905.8|27887.8|27880.8|81
1659375000000|2022-08-01 17:30:00|27892.8|27885.8|27872.8|27865.8|27902.8|27895.8|27872.8|27865.8|85
1659375300000|2022-08-01 17:35:00|27870.3|27863.3|27882.8|27875.8|27887.8|27880.8|27867.8|27860.8|82
1659375600000|2022-08-01 17:40:00|27880.3|27873.3|27872.8|27865.8|27887.8|27880.8|27862.8|27855.8|83
1659375900000|2022-08-01 17:45:00|27870.3|27863.3|27872.8|27865.8|27872.8|27865.8|27852.8|27845.8|132
1659376200000|2022-08-01 17:50:00|27870.3|27863.3|27872.8|27865.8|27877.8|27870.8|27857.8|27850.8|135
1659376500000|2022-08-01 17:55:00|27870.3|27863.3|27892.8|27885.8|27892.8|27885.8|27862.8|27855.8|45
1659376800000|2022-08-01 18:00:00|27887.8|27880.8|27882.8|27875.8|27892.8|27885.8|27867.8|27860.8|106
1659377100000|2022-08-01 18:05:00|27877.8|27870.8|27897.8|27890.8|27902.8|27895.8|27872.8|27865.8|78
1659377400000|2022-08-01 18:10:00|27892.8|27885.8|27912.8|27905.8|27917.8|27910.8|27887.8|27880.8|46
1659377700000|2022-08-01 18:15:00|27915.3|27908.3|27907.8|27900.8|27922.8|27915.8|27897.8|27890.8|93
1659378000000|2022-08-01 18:20:00|27902.8|27895.8|27917.8|27910.8|27917.8|27910.8|27897.8|27890.8|42
1659378300000|2022-08-01 18:25:00|27915.3|27908.3|27912.8|27905.8|27922.8|27915.8|27902.8|27895.8|56
1659378600000|2022-08-01 18:30:00|27910.3|27903.3|27917.8|27910.8|27922.8|27915.8|27910.3|27903.3|68
1659378900000|2022-08-01 18:35:00|27920.3|27913.3|27927.8|27920.8|27927.8|27920.8|27917.8|27910.8|41
1659379200000|2022-08-01 18:40:00|27925.3|27918.3|27902.8|27895.8|27932.8|27925.8|27902.8|27895.8|119
1659379500000|2022-08-01 18:45:00|27905.3|27898.3|27902.8|27895.8|27912.8|27905.8|27892.8|27885.8|105
1659379800000|2022-08-01 18:50:00|27897.8|27890.8|27922.8|27915.8|27922.8|27915.8|27892.8|27885.8|42
1659380100000|2022-08-01 18:55:00|27917.8|27910.8|27937.8|27930.8|27947.8|27940.8|27917.8|27910.8|140
1659380400000|2022-08-01 19:00:00|27940.3|27933.3|27920.3|27913.3|27942.8|27935.8|27912.8|27905.8|254
1659380700000|2022-08-01 19:05:00|27922.8|27915.8|27932.8|27925.8|27937.8|27930.8|27915.3|27908.3|83
1659381000000|2022-08-01 19:10:00|27927.8|27920.8|27937.8|27930.8|27937.8|27930.8|27922.8|27915.8|70
1659381300000|2022-08-01 19:15:00|27935.3|27928.3|27937.8|27930.8|27947.8|27940.8|27935.3|27928.3|95
1659381600000|2022-08-01 19:20:00|27935.3|27928.3|27907.8|27900.8|27935.3|27928.3|27907.8|27900.8|124
1659381900000|2022-08-01 19:25:00|27905.3|27898.3|27907.8|27900.8|27912.8|27905.8|27897.8|27890.8|140
1659382200000|2022-08-01 19:30:00|27912.8|27905.8|27907.8|27900.8|27922.8|27915.8|27902.8|27895.8|181
1659382500000|2022-08-01 19:35:00|27905.3|27898.3|27912.8|27905.8|27912.8|27905.8|27897.8|27890.8|71
1659382800000|2022-08-01 19:40:00|27910.3|27903.3|27907.8|27900.8|27927.8|27920.8|27907.8|27900.8|86
1659383100000|2022-08-01 19:45:00|27902.8|27895.8|27917.8|27910.8|27927.8|27920.8|27902.8|27895.8|94
1659383400000|2022-08-01 19:50:00|27925.3|27918.3|27897.8|27890.8|27932.8|27925.8|27897.8|27890.8|189
1659383700000|2022-08-01 19:55:00|27895.3|27888.3|27907.8|27900.8|27907.8|27900.8|27880.3|27873.3|349
1659384000000|2022-08-01 20:00:00|27905.3|27898.3|27912.8|27905.8|27917.8|27910.8|27897.8|27890.8|187
1659384300000|2022-08-01 20:05:00|27915.3|27908.3|27915.3|27908.3|27922.8|27915.8|27912.8|27905.8|27
1659384600000|2022-08-01 20:10:00|27917.8|27910.8|27912.8|27905.8|27917.8|27910.8|27912.8|27905.8|21
1659384900000|2022-08-01 20:15:00|27910.3|27903.3|27907.8|27900.8|27910.3|27903.3|27902.8|27895.8|17
1659385200000|2022-08-01 20:20:00|27905.3|27898.3|27920.3|27913.3|27920.3|27913.3|27905.3|27898.3|18
1659385500000|2022-08-01 20:25:00|27917.8|27910.8|27917.8|27910.8|27922.8|27915.8|27917.8|27910.8|2
1659385800000|2022-08-01 20:30:00|27915.3|27908.3|27915.3|27908.3|27915.3|27908.3|27915.3|27908.3|3
1659386100000|2022-08-01 20:35:00|27912.8|27905.8|27915.3|27908.3|27917.8|27910.8|27912.8|27905.8|7
1659386400000|2022-08-01 20:40:00|27912.8|27905.8|27915.3|27908.3|27915.3|27908.3|27912.8|27905.8|15
1659386700000|2022-08-01 20:45:00|27912.8|27905.8|27915.3|27908.3|27917.8|27910.8|27912.8|27905.8|28
1659387000000|2022-08-01 20:50:00|27912.8|27905.8|27915.3|27908.3|27915.3|27908.3|27912.8|27905.8|4
1659387300000|2022-08-01 20:55:00|27917.8|27910.8|27919.3|27904.3|27925.3|27918.3|27912.8|27901.8|16
1659387600000|2022-08-01 21:00:00|27921.8|27906.8|27919.3|27904.3|27924.3|27909.3|27914.3|27899.3|1
1659387900000|2022-08-01 21:05:00|27921.8|27906.8|27896.8|27881.8|27921.8|27906.8|27886.8|27871.8|9
1659388200000|2022-08-01 21:10:00|27904.3|27889.3|27901.8|27886.8|27904.3|27889.3|27901.8|27886.8|1
1659388500000|2022-08-01 21:15:00|27908.8|27878.8|27906.9|27876.9|27910.3|27880.3|27905.6|27875.6|6246
1659388800000|2022-08-01 21:20:00|27907|27877|27905|27875|27908.1|27878.1|27904.3|27874.3|0
1659389100000|2022-08-01 21:25:00|27905.2|27875.2|27905.4|27875.4|27907.1|27877.1|27904.3|27874.3|0
1659389400000|2022-08-01 21:30:00|27906.1|27876.1|27903.9|27873.9|27907.3|27877.3|27903.6|27873.6|0
1659389700000|2022-08-01 21:35:00|27903.6|27873.6|27903.2|27873.2|27905.4|27875.4|27901.7|27871.7|0
1659390000000|2022-08-01 21:40:00|27903.5|27873.5|27906.8|27876.8|27907|27877|27903.5|27873.5|0
1659390300000|2022-08-01 21:45:00|27907|27877|27902.4|27872.4|27908.3|27878.3|27902.4|27872.4|0
1659390600000|2022-08-01 21:50:00|27902|27872|27906.2|27876.2|27907.8|27877.8|27901.7|27871.7|0
1659390900000|2022-08-01 21:55:00|27906|27876|27902.8|27872.8|27906|27876|27902.8|27872.8|0
1659391200000|2022-08-01 22:00:00|27901.7|27871.7|27906.8|27891.8|27911.8|27896.8|27890.9|27860.9|5
1659391500000|2022-08-01 22:05:00|27899.3|27884.3|27899.3|27884.3|27899.3|27884.3|27891.8|27876.8|3
1659392100000|2022-08-01 22:15:00|27901.8|27886.8|27904.3|27889.3|27909.3|27894.3|27901.8|27886.8|3
1659392400000|2022-08-01 22:20:00|27901.8|27886.8|27899.3|27884.3|27901.8|27886.8|27891.8|27876.8|6
1659392700000|2022-08-01 22:25:00|27896.8|27881.8|27894.3|27879.3|27896.8|27881.8|27894.3|27879.3|0
1659393000000|2022-08-01 22:30:00|27896.8|27881.8|27894.3|27879.3|27904.3|27889.3|27894.3|27879.3|1
1659393300000|2022-08-01 22:35:00|27899.3|27884.3|27894.3|27879.3|27899.3|27884.3|27894.3|27879.3|5
1659393600000|2022-08-01 22:40:00|27896.8|27881.8|27904.3|27889.3|27904.3|27889.3|27894.3|27879.3|3
1659393900000|2022-08-01 22:45:00|27909.3|27894.3|27911.8|27896.8|27911.8|27896.8|27904.3|27889.3|11
1659394200000|2022-08-01 22:50:00|27914.3|27899.3|27916.8|27901.8|27916.8|27901.8|27906.8|27891.8|11
1659394500000|2022-08-01 22:55:00|27919.3|27904.3|27914.3|27899.3|27921.8|27906.8|27909.3|27894.3|7
1659394800000|2022-08-01 23:00:00|27916.8|27901.8|27929.3|27914.3|27931.8|27916.8|27906.8|27891.8|21
1659395100000|2022-08-01 23:05:00|27926.8|27911.8|27919.3|27904.3|27931.8|27916.8|27919.3|27904.3|1
1659395400000|2022-08-01 23:10:00|27921.8|27906.8|27914.3|27899.3|27924.3|27909.3|27909.3|27894.3|2
1659395700000|2022-08-01 23:15:00|27911.8|27896.8|27891.8|27876.8|27911.8|27896.8|27891.8|27876.8|25
1659396000000|2022-08-01 23:20:00|27894.3|27879.3|27891.8|27876.8|27894.3|27879.3|27891.8|27876.8|12
1659396300000|2022-08-01 23:25:00|27894.3|27879.3|27884.3|27869.3|27894.3|27879.3|27881.8|27866.8|30
1659396600000|2022-08-01 23:30:00|27880.3|27873.3|27865.3|27858.3|27880.3|27873.3|27852.8|27845.8|17806
1659396900000|2022-08-01 23:35:00|27862.8|27855.8|27857.8|27850.8|27870.3|27863.3|27850.3|27843.3|63
1659397200000|2022-08-01 23:40:00|27860.3|27853.3|27860.3|27853.3|27867.8|27860.8|27850.3|27843.3|114
1659397500000|2022-08-01 23:45:00|27862.8|27855.8|27852.8|27845.8|27877.8|27870.8|27852.8|27845.8|287
1659397800000|2022-08-01 23:50:00|27847.8|27840.8|27827.8|27820.8|27857.8|27850.8|27825.3|27818.3|214
1659398100000|2022-08-01 23:55:00|27832.8|27825.8|27807.8|27800.8|27850.3|27843.3|27805.3|27798.3|381
1659398400000|2022-08-02 00:00:00|27822.8|27815.8|27795.3|27788.3|27852.8|27845.8|27795.3|27788.3|1358
1659398700000|2022-08-02 00:05:00|27797.8|27790.8|27767.8|27760.8|27802.8|27795.8|27742.8|27735.8|994
1659399000000|2022-08-02 00:10:00|27762.8|27755.8|27755.3|27748.3|27792.8|27785.8|27742.8|27735.8|761
1659399300000|2022-08-02 00:15:00|27752.8|27745.8|27702.8|27695.8|27752.8|27745.8|27687.8|27680.8|1746
1659399600000|2022-08-02 00:20:00|27700.3|27693.3|27747.8|27740.8|27747.8|27740.8|27692.8|27685.8|818
1659399900000|2022-08-02 00:25:00|27742.8|27735.8|27732.8|27725.8|27742.8|27735.8|27707.8|27700.8|753
1659400200000|2022-08-02 00:30:00|27730.3|27723.3|27697.8|27690.8|27737.8|27730.8|27697.8|27690.8|521
1659400500000|2022-08-02 00:35:00|27692.8|27685.8|27702.8|27695.8|27712.8|27705.8|27672.8|27665.8|909
1659400800000|2022-08-02 00:40:00|27705.3|27698.3|27707.8|27700.8|27712.8|27705.8|27677.8|27670.8|490
1659401100000|2022-08-02 00:45:00|27705.3|27698.3|27677.8|27670.8|27707.8|27700.8|27667.8|27660.8|761
1659401400000|2022-08-02 00:50:00|27675.3|27668.3|27632.8|27625.8|27677.8|27670.8|27627.8|27620.8|989
1659401700000|2022-08-02 00:55:00|27627.8|27620.8|27622.8|27615.8|27647.8|27640.8|27622.8|27615.8|578
1659402000000|2022-08-02 01:00:00|27627.8|27620.8|27632.8|27625.8|27647.8|27640.8|27612.8|27605.8|676
1659402300000|2022-08-02 01:05:00|27637.8|27630.8|27632.8|27625.8|27642.8|27635.8|27622.8|27615.8|254
1659402600000|2022-08-02 01:10:00|27630.3|27623.3|27632.8|27625.8|27645.3|27638.3|27622.8|27615.8|344
1659402900000|2022-08-02 01:15:00|27630.3|27623.3|27662.8|27655.8|27675.3|27668.3|27627.8|27620.8|549
1659403200000|2022-08-02 01:20:00|27665.3|27658.3|27652.8|27645.8|27677.8|27670.8|27647.8|27640.8|356
1659403500000|2022-08-02 01:25:00|27657.8|27650.8|27642.8|27635.8|27667.8|27660.8|27637.8|27630.8|173
1659403800000|2022-08-02 01:30:00|27637.8|27630.8|27602.8|27595.8|27637.8|27630.8|27602.8|27595.8|540
1659404100000|2022-08-02 01:35:00|27600.3|27593.3|27602.8|27595.8|27627.8|27620.8|27597.8|27590.8|576
1659404400000|2022-08-02 01:40:00|27605.3|27598.3|27587.8|27580.8|27607.8|27600.8|27582.8|27575.8|439
1659404700000|2022-08-02 01:45:00|27592.8|27585.8|27572.8|27565.8|27617.8|27610.8|27567.8|27560.8|470
1659405000000|2022-08-02 01:50:00|27570.3|27563.3|27572.8|27565.8|27592.8|27585.8|27570.3|27563.3|545
1659405300000|2022-08-02 01:55:00|27577.8|27570.8|27577.8|27570.8|27582.8|27575.8|27557.8|27550.8|353
1659405600000|2022-08-02 02:00:00|27582.8|27575.8|27552.8|27545.8|27592.8|27585.8|27540.3|27533.3|526
1659405900000|2022-08-02 02:05:00|27555.3|27548.3|27577.8|27570.8|27587.8|27580.8|27555.3|27548.3|317
1659406200000|2022-08-02 02:10:00|27575.3|27568.3|27547.8|27540.8|27577.8|27570.8|27545.3|27538.3|290
1659406500000|2022-08-02 02:15:00|27552.8|27545.8|27542.8|27535.8|27552.8|27545.8|27537.8|27530.8|246
1659406800000|2022-08-02 02:20:00|27540.3|27533.3|27547.8|27540.8|27547.8|27540.8|27532.8|27525.8|332
1659407100000|2022-08-02 02:25:00|27545.3|27538.3|27552.6|27545.6|27552.6|27545.6|27537.6|27530.6|288
1659407400000|2022-08-02 02:30:00|27557.6|27550.6|27552.6|27545.6|27562.6|27555.6|27537.6|27530.6|282
1659407700000|2022-08-02 02:35:00|27550.1|27543.1|27562.6|27555.6|27562.6|27555.6|27547.6|27540.6|95
1659408000000|2022-08-02 02:40:00|27560.1|27553.1|27557.6|27550.6|27567.6|27560.6|27552.6|27545.6|114
1659408300000|2022-08-02 02:45:00|27562.6|27555.6|27567.6|27560.6|27575.1|27568.1|27557.6|27550.6|160
1659408600000|2022-08-02 02:50:00|27570.1|27563.1|27580.1|27573.1|27582.6|27575.6|27552.6|27545.6|222
1659408900000|2022-08-02 02:55:00|27577.6|27570.6|27587.6|27580.6|27597.6|27590.6|27572.6|27565.6|224
1659409200000|2022-08-02 03:00:00|27590.1|27583.1|27572.6|27565.6|27592.6|27585.6|27572.6|27565.6|128
1659409500000|2022-08-02 03:05:00|27570.1|27563.1|27552.6|27545.6|27570.1|27563.1|27550.1|27543.1|197
1659409800000|2022-08-02 03:10:00|27555.1|27548.1|27567.6|27560.6|27572.6|27565.6|27547.6|27540.6|178
1659410100000|2022-08-02 03:15:00|27570.1|27563.1|27555.1|27548.1|27572.6|27565.6|27547.6|27540.6|97
1659410400000|2022-08-02 03:20:00|27552.6|27545.6|27562.6|27555.6|27562.6|27555.6|27547.6|27540.6|212
1659410700000|2022-08-02 03:25:00|27567.6|27560.6|27567.6|27560.6|27567.6|27560.6|27560.1|27553.1|99
1659411000000|2022-08-02 03:30:00|27562.6|27555.6|27587.6|27580.6|27597.6|27590.6|27552.6|27545.6|479
1659411300000|2022-08-02 03:35:00|27592.6|27585.6|27597.6|27590.6|27602.6|27595.6|27585.1|27578.1|177
1659411600000|2022-08-02 03:40:00|27600.1|27593.1|27592.6|27585.6|27602.6|27595.6|27582.6|27575.6|386
1659411900000|2022-08-02 03:45:00|27595.1|27588.1|27567.6|27560.6|27597.6|27590.6|27562.6|27555.6|167
1659412200000|2022-08-02 03:50:00|27565.1|27558.1|27567.6|27560.6|27572.6|27565.6|27557.6|27550.6|205
1659412500000|2022-08-02 03:55:00|27570.1|27563.1|27552.6|27545.6|27572.6|27565.6|27552.6|27545.6|228
1659412800000|2022-08-02 04:00:00|27550.1|27543.1|27550.1|27543.1|27557.6|27550.6|27547.6|27540.6|267
1659413100000|2022-08-02 04:05:00|27552.6|27545.6|27557.6|27550.6|27562.6|27555.6|27547.6|27540.6|167
1659413400000|2022-08-02 04:10:00|27560.1|27553.1|27557.6|27550.6|27562.6|27555.6|27552.6|27545.6|49
1659413700000|2022-08-02 04:15:00|27562.6|27555.6|27567.6|27560.6|27567.6|27560.6|27562.6|27555.6|100
1659414000000|2022-08-02 04:20:00|27565.1|27558.1|27557.6|27550.6|27567.6|27560.6|27552.6|27545.6|187
1659414300000|2022-08-02 04:25:00|27562.6|27555.6|27567.6|27560.6|27567.6|27560.6|27552.6|27545.6|162
1659414600000|2022-08-02 04:30:00|27572.6|27565.6|27577.6|27570.6|27582.6|27575.6|27562.6|27555.6|390
1659414900000|2022-08-02 04:35:00|27575.1|27568.1|27582.6|27575.6|27582.6|27575.6|27567.6|27560.6|112
1659415200000|2022-08-02 04:40:00|27577.6|27570.6|27577.6|27570.6|27587.6|27580.6|27577.6|27570.6|162
1659415500000|2022-08-02 04:45:00|27582.6|27575.6|27592.6|27585.6|27592.6|27585.6|27582.6|27575.6|199
1659415800000|2022-08-02 04:50:00|27590.1|27583.1|27587.6|27580.6|27592.6|27585.6|27582.6|27575.6|143
1659416100000|2022-08-02 04:55:00|27592.6|27585.6|27597.6|27590.6|27597.6|27590.6|27592.6|27585.6|101
1659416400000|2022-08-02 05:00:00|27602.6|27595.6|27602.6|27595.6|27612.6|27605.6|27592.6|27585.6|354
1659416700000|2022-08-02 05:05:00|27605.1|27598.1|27622.6|27615.6|27632.6|27625.6|27605.1|27598.1|329
1659417000000|2022-08-02 05:10:00|27620.1|27613.1|27635.1|27628.1|27637.6|27630.6|27620.1|27613.1|276
1659417300000|2022-08-02 05:15:00|27637.6|27630.6|27617.6|27610.6|27640.1|27633.1|27617.6|27610.6|335
1659417600000|2022-08-02 05:20:00|27622.6|27615.6|27622.6|27615.6|27627.6|27620.6|27617.6|27610.6|177
1659417900000|2022-08-02 05:25:00|27625.1|27618.1|27582.6|27575.6|27637.6|27630.6|27582.6|27575.6|377
1659418200000|2022-08-02 05:30:00|27587.6|27580.6|27587.6|27580.6|27592.6|27585.6|27582.6|27575.6|233
1659418500000|2022-08-02 05:35:00|27592.6|27585.6|27587.6|27580.6|27597.6|27590.6|27587.6|27580.6|144
1659418800000|2022-08-02 05:40:00|27590.1|27583.1|27587.6|27580.6|27597.6|27590.6|27582.6|27575.6|251
1659419100000|2022-08-02 05:45:00|27590.1|27583.1|27592.6|27585.6|27592.6|27585.6|27582.6|27575.6|294
1659419400000|2022-08-02 05:50:00|27587.6|27580.6|27597.6|27590.6|27607.6|27600.6|27587.6|27580.6|594
1659419700000|2022-08-02 05:55:00|27592.6|27585.6|27592.6|27585.6|27602.6|27595.6|27582.6|27575.6|1305
1659420000000|2022-08-02 06:00:00|27597.6|27590.6|27632.6|27625.6|27632.6|27625.6|27592.6|27585.6|1983
1659420300000|2022-08-02 06:05:00|27637.6|27630.6|27647.6|27640.6|27657.6|27650.6|27627.6|27620.6|1279
1659420600000|2022-08-02 06:10:00|27650.1|27643.1|27682.6|27675.6|27690.1|27683.1|27647.6|27640.6|455
1659420900000|2022-08-02 06:15:00|27677.6|27670.6|27702.6|27695.6|27702.6|27695.6|27677.6|27670.6|441
1659421200000|2022-08-02 06:20:00|27705.1|27698.1|27707.6|27700.6|27707.6|27700.6|27692.6|27685.6|423
1659421500000|2022-08-02 06:25:00|27705.1|27698.1|27715.1|27708.1|27717.6|27710.6|27702.6|27695.6|131
1659421800000|2022-08-02 06:30:00|27712.6|27705.6|27692.6|27685.6|27712.6|27705.6|27687.6|27680.6|122
1659422100000|2022-08-02 06:35:00|27695.1|27688.1|27692.6|27685.6|27697.6|27690.6|27687.6|27680.6|46
1659422400000|2022-08-02 06:40:00|27695.1|27688.1|27695.1|27688.1|27697.6|27690.6|27687.6|27680.6|59
1659422700000|2022-08-02 06:45:00|27692.6|27685.6|27687.6|27680.6|27697.6|27690.6|27687.6|27680.6|48
1659423000000|2022-08-02 06:50:00|27692.6|27685.6|27687.6|27680.6|27692.6|27685.6|27682.6|27675.6|39
1659423300000|2022-08-02 06:55:00|27690.1|27683.1|27692.6|27685.6|27702.6|27695.6|27687.6|27680.6|57
1659423600000|2022-08-02 07:00:00|27695.1|27688.1|27677.6|27670.6|27702.6|27695.6|27677.6|27670.6|178
1659423900000|2022-08-02 07:05:00|27675.1|27668.1|27627.6|27620.6|27675.1|27668.1|27612.6|27605.6|381
1659424200000|2022-08-02 07:10:00|27632.6|27625.6|27642.6|27635.6|27657.6|27650.6|27627.6|27620.6|411
1659424500000|2022-08-02 07:15:00|27647.6|27640.6|27637.6|27630.6|27647.6|27640.6|27617.6|27610.6|89
1659424800000|2022-08-02 07:20:00|27632.6|27625.6|27645.1|27638.1|27647.6|27640.6|27617.6|27610.6|107
1659425100000|2022-08-02 07:25:00|27647.6|27640.6|27637.6|27630.6|27647.6|27640.6|27627.6|27620.6|202
1659425400000|2022-08-02 07:30:00|27635.1|27628.1|27642.6|27635.6|27647.6|27640.6|27612.6|27605.6|254
1659425700000|2022-08-02 07:35:00|27645.1|27638.1|27657.6|27650.6|27662.6|27655.6|27632.6|27625.6|135
1659426000000|2022-08-02 07:40:00|27660.1|27653.1|27662.6|27655.6|27667.6|27660.6|27657.6|27650.6|49
1659426300000|2022-08-02 07:45:00|27665.1|27658.1|27687.6|27680.6|27695.1|27688.1|27665.1|27658.1|272
1659426600000|2022-08-02 07:50:00|27690.1|27683.1|27672.6|27665.6|27697.6|27690.6|27672.6|27665.6|77
1659426900000|2022-08-02 07:55:00|27675.1|27668.1|27667.6|27660.6|27680.1|27673.1|27667.6|27660.6|217
1659427200000|2022-08-02 08:00:00|27662.6|27655.6|27677.6|27670.6|27692.6|27685.6|27662.6|27655.6|98
1659427500000|2022-08-02 08:05:00|27675.1|27668.1|27687.6|27680.6|27692.6|27685.6|27672.6|27665.6|64
1659427800000|2022-08-02 08:10:00|27682.6|27675.6|27672.6|27665.6|27687.6|27680.6|27667.6|27660.6|172
1659428100000|2022-08-02 08:15:00|27670.1|27663.1|27657.6|27650.6|27672.6|27665.6|27657.6|27650.6|176
1659428400000|2022-08-02 08:20:00|27655.1|27648.1|27687.6|27680.6|27692.6|27685.6|27650.1|27643.1|90
1659428700000|2022-08-02 08:25:00|27692.6|27685.6|27700.1|27693.1|27702.6|27695.6|27682.6|27675.6|69
1659429000000|2022-08-02 08:30:00|27697.6|27690.6|27692.6|27685.6|27707.6|27700.6|27682.6|27675.6|58
1659429300000|2022-08-02 08:35:00|27687.6|27680.6|27660.1|27653.1|27687.6|27680.6|27660.1|27653.1|80
1659429600000|2022-08-02 08:40:00|27657.6|27650.6|27657.6|27650.6|27667.6|27660.6|27652.6|27645.6|63
1659429900000|2022-08-02 08:45:00|27660.1|27653.1|27657.6|27650.6|27660.1|27653.1|27647.6|27640.6|31
1659430200000|2022-08-02 08:50:00|27655.1|27648.1|27667.6|27660.6|27672.6|27665.6|27655.1|27648.1|22
1659430500000|2022-08-02 08:55:00|27670.1|27663.1|27662.6|27655.6|27677.6|27670.6|27662.6|27655.6|13
1659430800000|2022-08-02 09:00:00|27665.1|27658.1|27672.6|27665.6|27672.6|27665.6|27657.6|27650.6|20
1659431100000|2022-08-02 09:05:00|27675.1|27668.1|27677.6|27670.6|27677.6|27670.6|27672.6|27665.6|86
1659431400000|2022-08-02 09:10:00|27680.1|27673.1|27680.1|27673.1|27682.6|27675.6|27672.6|27665.6|103
1659431700000|2022-08-02 09:15:00|27677.6|27670.6|27677.6|27670.6|27685.1|27678.1|27677.6|27670.6|15
1659432000000|2022-08-02 09:20:00|27680.1|27673.1|27662.6|27655.6|27680.1|27673.1|27662.6|27655.6|46
1659432300000|2022-08-02 09:25:00|27665.1|27658.1|27657.6|27650.6|27667.6|27660.6|27647.6|27640.6|291
1659432600000|2022-08-02 09:30:00|27655.1|27648.1|27627.6|27620.6|27657.6|27650.6|27622.6|27615.6|137
1659432900000|2022-08-02 09:35:00|27632.6|27625.6|27627.6|27620.6|27637.6|27630.6|27627.6|27620.6|78
1659433200000|2022-08-02 09:40:00|27630.1|27623.1|27647.6|27640.6|27652.6|27645.6|27627.6|27620.6|70
1659433500000|2022-08-02 09:45:00|27645.1|27638.1|27657.6|27650.6|27657.6|27650.6|27642.6|27635.6|104
1659433800000|2022-08-02 09:50:00|27655.1|27648.1|27627.6|27620.6|27657.6|27650.6|27622.6|27615.6|41
1659434100000|2022-08-02 09:55:00|27630.1|27623.1|27630.1|27623.1|27632.6|27625.6|27622.6|27615.6|82
1659434400000|2022-08-02 10:00:00|27627.6|27620.6|27627.6|27620.6|27637.6|27630.6|27627.6|27620.6|54
1659434700000|2022-08-02 10:05:00|27625.1|27618.1|27627.6|27620.6|27632.6|27625.6|27620.1|27613.1|39
1659435000000|2022-08-02 10:10:00|27630.1|27623.1|27637.6|27630.6|27637.6|27630.6|27627.6|27620.6|53
1659435300000|2022-08-02 10:15:00|27635.1|27628.1|27605.1|27598.1|27635.1|27628.1|27597.6|27590.6|163
1659435600000|2022-08-02 10:20:00|27602.6|27595.6|27610.1|27603.1|27617.6|27610.6|27602.6|27595.6|66
1659435900000|2022-08-02 10:25:00|27607.6|27600.6|27607.6|27600.6|27617.6|27610.6|27602.6|27595.6|78
1659436200000|2022-08-02 10:30:00|27612.6|27605.6|27612.6|27605.6|27612.6|27605.6|27605.1|27598.1|178
1659436500000|2022-08-02 10:35:00|27610.1|27603.1|27617.6|27610.6|27617.6|27610.6|27597.6|27590.6|75
1659436800000|2022-08-02 10:40:00|27615.1|27608.1|27622.6|27615.6|27625.1|27618.1|27612.6|27605.6|73
1659437100000|2022-08-02 10:45:00|27620.1|27613.1|27607.6|27600.6|27622.6|27615.6|27607.6|27600.6|123
1659437400000|2022-08-02 10:50:00|27605.1|27598.1|27602.6|27595.6|27612.6|27605.6|27597.6|27590.6|62
1659437700000|2022-08-02 10:55:00|27600.1|27593.1|27622.6|27615.6|27622.6|27615.6|27597.6|27590.6|55
1659438000000|2022-08-02 11:00:00|27617.6|27610.6|27642.6|27635.6|27645.1|27638.1|27617.6|27610.6|104
1659438300000|2022-08-02 11:05:00|27637.6|27630.6|27622.6|27615.6|27640.1|27633.1|27620.1|27613.1|67
1659438600000|2022-08-02 11:10:00|27620.1|27613.1|27632.6|27625.6|27632.6|27625.6|27617.6|27610.6|40
1659438900000|2022-08-02 11:15:00|27627.6|27620.6|27627.6|27620.6|27637.6|27630.6|27627.6|27620.6|31
1659439200000|2022-08-02 11:20:00|27630.1|27623.1|27642.6|27635.6|27645.1|27638.1|27627.6|27620.6|13
1659439500000|2022-08-02 11:25:00|27637.6|27630.6|27642.6|27635.6|27642.6|27635.6|27637.6|27630.6|42
1659439800000|2022-08-02 11:30:00|27637.6|27630.6|27657.6|27650.6|27662.6|27655.6|27637.6|27630.6|109
1659440100000|2022-08-02 11:35:00|27652.6|27645.6|27652.6|27645.6|27657.6|27650.6|27647.6|27640.6|30
1659440400000|2022-08-02 11:40:00|27655.1|27648.1|27642.6|27635.6|27657.6|27650.6|27642.6|27635.6|108
1659440700000|2022-08-02 11:45:00|27647.6|27640.6|27652.6|27645.6|27655.1|27648.1|27642.6|27635.6|27
1659441000000|2022-08-02 11:50:00|27655.1|27648.1|27662.6|27655.6|27662.6|27655.6|27652.6|27645.6|29
1659441300000|2022-08-02 11:55:00|27657.6|27650.6|27652.6|27645.6|27657.6|27650.6|27650.1|27643.1|54
1659441600000|2022-08-02 12:00:00|27655.1|27648.1|27657.6|27650.6|27667.6|27660.6|27652.6|27645.6|199
1659441900000|2022-08-02 12:05:00|27655.1|27648.1|27657.6|27650.6|27662.6|27655.6|27652.6|27645.6|214
1659442200000|2022-08-02 12:10:00|27655.1|27648.1|27652.6|27645.6|27660.1|27653.1|27652.6|27645.6|39
1659442500000|2022-08-02 12:15:00|27650.1|27643.1|27642.6|27635.6|27652.6|27645.6|27640.1|27633.1|40
1659442800000|2022-08-02 12:20:00|27647.6|27640.6|27637.6|27630.6|27647.6|27640.6|27632.6|27625.6|29
1659443100000|2022-08-02 12:25:00|27632.6|27625.6|27637.6|27630.6|27637.6|27630.6|27627.6|27620.6|190
1659443400000|2022-08-02 12:30:00|27635.1|27628.1|27632.6|27625.6|27647.6|27640.6|27632.6|27625.6|29
1659443700000|2022-08-02 12:35:00|27627.6|27620.6|27637.6|27630.6|27637.6|27630.6|27627.6|27620.6|37
1659444000000|2022-08-02 12:40:00|27640.1|27633.1|27627.6|27620.6|27640.1|27633.1|27627.6|27620.6|33
1659444300000|2022-08-02 12:45:00|27625.1|27618.1|27627.6|27620.6|27632.6|27625.6|27622.6|27615.6|41
1659444600000|2022-08-02 12:50:00|27630.1|27623.1|27625.1|27618.1|27632.6|27625.6|27622.6|27615.6|53
1659444900000|2022-08-02 12:55:00|27622.6|27615.6|27647.6|27640.6|27647.6|27640.6|27622.6|27615.6|65
1659445200000|2022-08-02 13:00:00|27650.1|27643.1|27657.6|27650.6|27662.6|27655.6|27642.6|27635.6|48
1659445500000|2022-08-02 13:05:00|27660.1|27653.1|27692.6|27685.6|27697.6|27690.6|27657.6|27650.6|122
1659445800000|2022-08-02 13:10:00|27695.1|27688.1|27700.1|27693.1|27702.6|27695.6|27692.6|27685.6|218
1659446100000|2022-08-02 13:15:00|27697.6|27690.6|27687.6|27680.6|27702.6|27695.6|27682.6|27675.6|119
1659446400000|2022-08-02 13:20:00|27690.1|27683.1|27697.6|27690.6|27702.6|27695.6|27682.6|27675.6|110
1659446700000|2022-08-02 13:25:00|27700.1|27693.1|27705.1|27698.1|27712.6|27705.6|27697.6|27690.6|135
1659447000000|2022-08-02 13:30:00|27702.6|27695.6|27722.6|27715.6|27742.6|27735.6|27687.6|27680.6|508
1659447300000|2022-08-02 13:35:00|27725.1|27718.1|27732.6|27725.6|27737.6|27730.6|27692.6|27685.6|259
1659447600000|2022-08-02 13:40:00|27735.1|27728.1|27722.6|27715.6|27742.6|27735.6|27712.6|27705.6|302
1659447900000|2022-08-02 13:45:00|27720.1|27713.1|27732.6|27725.6|27757.6|27750.6|27720.1|27713.1|247
1659448200000|2022-08-02 13:50:00|27737.6|27730.6|27722.6|27715.6|27757.6|27750.6|27710.1|27703.1|302
1659448500000|2022-08-02 13:55:00|27720.1|27713.1|27730.1|27723.1|27752.6|27745.6|27702.6|27695.6|183
1659448800000|2022-08-02 14:00:00|27727.6|27720.6|27722.6|27715.6|27732.6|27725.6|27705.1|27698.1|145
1659449100000|2022-08-02 14:05:00|27725.1|27718.1|27702.6|27695.6|27742.6|27735.6|27702.6|27695.6|117
1659449400000|2022-08-02 14:10:00|27697.6|27690.6|27717.6|27710.6|27725.1|27718.1|27672.6|27665.6|761
1659449700000|2022-08-02 14:15:00|27720.1|27713.1|27742.6|27735.6|27747.6|27740.6|27712.6|27705.6|177
1659450000000|2022-08-02 14:20:00|27745.1|27738.1|27722.6|27715.6|27757.6|27750.6|27710.1|27703.1|203
1659450300000|2022-08-02 14:25:00|27727.6|27720.6|27760.1|27753.1|27760.1|27753.1|27720.1|27713.1|271
1659450600000|2022-08-02 14:30:00|27762.6|27755.6|27747.6|27740.6|27772.6|27765.6|27742.6|27735.6|204
1659450900000|2022-08-02 14:35:00|27745.1|27738.1|27752.6|27745.6|27762.6|27755.6|27732.6|27725.6|101
1659451200000|2022-08-02 14:40:00|27750.1|27743.1|27787.6|27780.6|27792.6|27785.6|27747.6|27740.6|260
1659451500000|2022-08-02 14:45:00|27792.6|27785.6|27807.6|27800.6|27807.6|27800.6|27770.1|27763.1|257
1659451800000|2022-08-02 14:50:00|27805.1|27798.1|27832.6|27825.6|27842.6|27835.6|27805.1|27798.1|491
1659452100000|2022-08-02 14:55:00|27835.1|27828.1|27827.6|27820.6|27835.1|27828.1|27812.6|27805.6|463
1659452400000|2022-08-02 15:00:00|27822.6|27815.6|27807.6|27800.6|27837.6|27830.6|27802.6|27795.6|239
1659452700000|2022-08-02 15:05:00|27810.1|27803.1|27797.6|27790.6|27812.6|27805.6|27792.6|27785.6|159
1659453000000|2022-08-02 15:10:00|27795.1|27788.1|27787.6|27780.6|27802.6|27795.6|27782.6|27775.6|206
1659453300000|2022-08-02 15:15:00|27782.6|27775.6|27792.6|27785.6|27802.6|27795.6|27782.6|27775.6|83
1659453600000|2022-08-02 15:20:00|27795.1|27788.1|27787.6|27780.6|27797.6|27790.6|27777.6|27770.6|122
1659453900000|2022-08-02 15:25:00|27785.1|27778.1|27822.6|27815.6|27825.1|27818.1|27782.6|27775.6|192
1659454200000|2022-08-02 15:30:00|27817.6|27810.6|27802.6|27795.6|27817.6|27810.6|27782.6|27775.6|182
1659454500000|2022-08-02 15:35:00|27800.1|27793.1|27837.6|27830.6|27837.6|27830.6|27800.1|27793.1|235
1659454800000|2022-08-02 15:40:00|27832.6|27825.6|27847.6|27840.6|27852.6|27845.6|27827.6|27820.6|154
1659455100000|2022-08-02 15:45:00|27845.1|27838.1|27852.6|27845.6|27852.6|27845.6|27837.6|27830.6|158
1659455400000|2022-08-02 15:50:00|27850.1|27843.1|27847.6|27840.6|27857.6|27850.6|27842.6|27835.6|128
1659455700000|2022-08-02 15:55:00|27842.6|27835.6|27847.6|27840.6|27857.6|27850.6|27837.6|27830.6|172
1659456000000|2022-08-02 16:00:00|27852.6|27845.6|27867.6|27860.6|27875.1|27868.1|27847.6|27840.6|303
1659456300000|2022-08-02 16:05:00|27870.1|27863.1|27867.6|27860.6|27872.6|27865.6|27862.6|27855.6|85
1659456600000|2022-08-02 16:10:00|27870.1|27863.1|27882.6|27875.6|27887.6|27880.6|27862.6|27855.6|154
1659456900000|2022-08-02 16:15:00|27885.1|27878.1|27902.6|27895.6|27907.6|27900.6|27882.6|27875.6|239
1659457200000|2022-08-02 16:20:00|27897.6|27890.6|27917.6|27910.6|27917.6|27910.6|27897.6|27890.6|180
1659457500000|2022-08-02 16:25:00|27915.1|27908.1|27912.6|27905.6|27920.1|27913.1|27907.6|27900.6|73
1659457800000|2022-08-02 16:30:00|27915.1|27908.1|27915.1|27908.1|27922.6|27915.6|27907.6|27900.6|205
1659458100000|2022-08-02 16:35:00|27917.6|27910.6|27922.6|27915.6|27922.6|27915.6|27902.6|27895.6|122
1659458400000|2022-08-02 16:40:00|27920.1|27913.1|27927.6|27920.6|27927.6|27920.6|27912.6|27905.6|126
1659458700000|2022-08-02 16:45:00|27925.1|27918.1|27922.6|27915.6|27927.6|27920.6|27917.6|27910.6|174
1659459000000|2022-08-02 16:50:00|27927.6|27920.6|27927.6|27920.6|27932.6|27925.6|27912.6|27905.6|80
1659459300000|2022-08-02 16:55:00|27925.1|27918.1|27912.6|27905.6|27930.1|27923.1|27907.6|27900.6|122
1659459600000|2022-08-02 17:00:00|27910.1|27903.1|27902.6|27895.6|27915.1|27908.1|27897.6|27890.6|107
1659459900000|2022-08-02 17:05:00|27900.1|27893.1|27892.6|27885.6|27902.6|27895.6|27882.6|27875.6|261
1659460200000|2022-08-02 17:10:00|27890.1|27883.1|27887.6|27880.6|27892.6|27885.6|27877.6|27870.6|84
1659460500000|2022-08-02 17:15:00|27890.1|27883.1|27892.6|27885.6|27902.6|27895.6|27882.6|27875.6|137
1659460800000|2022-08-02 17:20:00|27895.1|27888.1|27877.6|27870.6|27900.1|27893.1|27877.6|27870.6|61
1659461100000|2022-08-02 17:25:00|27880.1|27873.1|27852.6|27845.6|27882.6|27875.6|27847.6|27840.6|179
1659461400000|2022-08-02 17:30:00|27850.1|27843.1|27817.6|27810.6|27852.6|27845.6|27817.6|27810.6|195
1659461700000|2022-08-02 17:35:00|27812.6|27805.6|27802.6|27795.6|27822.6|27815.6|27797.6|27790.6|261
1659462000000|2022-08-02 17:40:00|27800.1|27793.1|27807.6|27800.6|27820.1|27813.1|27790.1|27783.1|177
1659462300000|2022-08-02 17:45:00|27802.6|27795.6|27787.6|27780.6|27812.6|27805.6|27787.6|27780.6|169
1659462600000|2022-08-02 17:50:00|27792.6|27785.6|27802.6|27795.6|27805.1|27798.1|27777.6|27770.6|152
1659462900000|2022-08-02 17:55:00|27800.1|27793.1|27802.6|27795.6|27807.6|27800.6|27792.6|27785.6|63
1659463200000|2022-08-02 18:00:00|27800.1|27793.1|27812.6|27805.6|27815.1|27808.1|27787.6|27780.6|109
1659463500000|2022-08-02 18:05:00|27807.6|27800.6|27837.6|27830.6|27837.6|27830.6|27807.6|27800.6|78
1659463800000|2022-08-02 18:10:00|27835.1|27828.1|27827.6|27820.6|27837.6|27830.6|27822.6|27815.6|43
1659464100000|2022-08-02 18:15:00|27822.6|27815.6|27822.6|27815.6|27827.6|27820.6|27807.6|27800.6|58
1659464400000|2022-08-02 18:20:00|27820.1|27813.1|27832.6|27825.6|27850.1|27843.1|27817.6|27810.6|59
1659464700000|2022-08-02 18:25:00|27835.1|27828.1|27835.1|27828.1|27842.6|27835.6|27822.6|27815.6|57
1659465000000|2022-08-02 18:30:00|27837.6|27830.6|27847.6|27840.6|27857.6|27850.6|27832.6|27825.6|58
1659465300000|2022-08-02 18:35:00|27842.6|27835.6|27830.1|27823.1|27847.6|27840.6|27825.1|27818.1|65
1659465600000|2022-08-02 18:40:00|27832.6|27825.6|27837.6|27830.6|27847.6|27840.6|27830.1|27823.1|48
1659465900000|2022-08-02 18:45:00|27840.1|27833.1|27842.6|27835.6|27847.6|27840.6|27807.6|27800.6|152
1659466200000|2022-08-02 18:50:00|27845.1|27838.1|27827.6|27820.6|27852.6|27845.6|27812.6|27805.6|96
1659466500000|2022-08-02 18:55:00|27830.1|27823.1|27822.6|27815.6|27837.6|27830.6|27812.6|27805.6|70
1659466800000|2022-08-02 19:00:00|27820.1|27813.1|27822.6|27815.6|27832.6|27825.6|27812.6|27805.6|77
1659467100000|2022-08-02 19:05:00|27820.1|27813.1|27812.6|27805.6|27832.6|27825.6|27807.6|27800.6|50
1659467400000|2022-08-02 19:10:00|27810.1|27803.1|27817.6|27810.6|27820.1|27813.1|27797.6|27790.6|63
1659467700000|2022-08-02 19:15:00|27820.1|27813.1|27792.6|27785.6|27822.6|27815.6|27782.6|27775.6|261
1659468000000|2022-08-02 19:20:00|27790.1|27783.1|27782.6|27775.6|27802.6|27795.6|27782.6|27775.6|100
1659468300000|2022-08-02 19:25:00|27787.6|27780.6|27820.1|27813.1|27822.6|27815.6|27787.6|27780.6|39
1659468600000|2022-08-02 19:30:00|27817.6|27810.6|27822.6|27815.6|27827.6|27820.6|27807.6|27800.6|37
1659468900000|2022-08-02 19:35:00|27820.1|27813.1|27812.6|27805.6|27837.6|27830.6|27805.1|27798.1|139
1659469200000|2022-08-02 19:40:00|27810.1|27803.1|27812.6|27805.6|27815.1|27808.1|27797.6|27790.6|61
1659469500000|2022-08-02 19:45:00|27817.6|27810.6|27790.1|27783.1|27817.6|27810.6|27787.6|27780.6|153
1659469800000|2022-08-02 19:50:00|27787.6|27780.6|27792.6|27785.6|27802.6|27795.6|27782.6|27775.6|475
1659470100000|2022-08-02 19:55:00|27797.6|27790.6|27767.6|27760.6|27802.6|27795.6|27762.6|27755.6|448
1659470400000|2022-08-02 20:00:00|27772.6|27765.6|27757.6|27750.6|27777.6|27770.6|27757.6|27750.6|167
1659470700000|2022-08-02 20:05:00|27760.1|27753.1|27752.6|27745.6|27762.6|27755.6|27742.6|27735.6|80
1659471000000|2022-08-02 20:10:00|27747.6|27740.6|27752.6|27745.6|27752.6|27745.6|27737.6|27730.6|88
1659471300000|2022-08-02 20:15:00|27750.1|27743.1|27742.6|27735.6|27750.1|27743.1|27742.6|27735.6|14
1659471600000|2022-08-02 20:20:00|27740.1|27733.1|27742.6|27735.6|27742.6|27735.6|27737.6|27730.6|7
1659471900000|2022-08-02 20:25:00|27745.1|27738.1|27742.6|27735.6|27745.1|27738.1|27742.6|27735.6|2
1659472200000|2022-08-02 20:30:00|27740.1|27733.1|27747.6|27740.6|27747.6|27740.6|27737.6|27730.6|27
1659472500000|2022-08-02 20:35:00|27745.1|27738.1|27747.6|27740.6|27747.6|27740.6|27742.6|27735.6|17
1659472800000|2022-08-02 20:40:00|27750.1|27743.1|27757.6|27750.6|27760.1|27753.1|27750.1|27743.1|25
1659473100000|2022-08-02 20:45:00|27760.1|27753.1|27755.1|27748.1|27760.1|27753.1|27750.1|27743.1|33
1659473400000|2022-08-02 20:50:00|27752.6|27745.6|27755.1|27748.1|27755.1|27748.1|27750.1|27743.1|17
1659473700000|2022-08-02 20:55:00|27757.6|27750.6|27749.1|27734.1|27757.6|27750.6|27737.6|27730.6|59
1659474000000|2022-08-02 21:00:00|27746.6|27731.6|27766.6|27751.6|27766.6|27751.6|27739.1|27724.1|2
1659474300000|2022-08-02 21:05:00|27771.6|27756.6|27776.6|27761.6|27784.1|27769.1|27769.1|27754.1|14
1659474600000|2022-08-02 21:10:00|27779.1|27764.1|27786.6|27771.6|27791.6|27776.6|27776.6|27761.6|5
1659474900000|2022-08-02 21:15:00|27791.6|27761.6|27793.1|27763.1|27793.8|27763.8|27791.4|27761.4|5611
1659475200000|2022-08-02 21:20:00|27793.8|27763.8|27792.3|27762.3|27795.2|27765.2|27791.6|27761.6|0
1659475500000|2022-08-02 21:25:00|27792.4|27762.4|27791.5|27761.5|27792.5|27762.5|27789.8|27759.8|0
1659475800000|2022-08-02 21:30:00|27791.2|27761.2|27792.4|27762.4|27793.1|27763.1|27791|27761|0
1659476100000|2022-08-02 21:35:00|27792.6|27762.6|27792.2|27762.2|27792.6|27762.6|27790.7|27760.7|0
1659476400000|2022-08-02 21:40:00|27792.4|27762.4|27793.6|27763.6|27794.8|27764.8|27792.2|27762.2|0
1659476700000|2022-08-02 21:45:00|27793.2|27763.2|27793.8|27763.8|27793.8|27763.8|27791.9|27761.9|0
1659477000000|2022-08-02 21:50:00|27793.7|27763.7|27793.7|27763.7|27795.5|27765.5|27791.8|27761.8|0
1659477300000|2022-08-02 21:55:00|27793.4|27763.4|27791.3|27761.3|27793.7|27763.7|27788.9|27758.9|0
1659477600000|2022-08-02 22:00:00|27792.9|27762.9|27779.1|27764.1|27802.8|27781.6|27774.1|27759.1|14
1659477900000|2022-08-02 22:05:00|27781.6|27766.6|27781.6|27766.6|27789.1|27774.1|27776.6|27761.6|3
1659478200000|2022-08-02 22:10:00|27784.1|27769.1|27764.1|27749.1|27786.6|27771.6|27764.1|27749.1|3
1659478500000|2022-08-02 22:15:00|27766.6|27751.6|27766.6|27751.6|27769.1|27754.1|27766.6|27751.6|1
1659478800000|2022-08-02 22:20:00|27771.6|27756.6|27751.6|27736.6|27771.6|27756.6|27751.6|27736.6|9
1659479100000|2022-08-02 22:25:00|27754.1|27739.1|27759.1|27744.1|27769.1|27754.1|27751.6|27736.6|4
1659479400000|2022-08-02 22:30:00|27761.6|27746.6|27764.1|27749.1|27764.1|27749.1|27761.6|27746.6|0
1659479700000|2022-08-02 22:35:00|27766.6|27751.6|27774.1|27759.1|27776.6|27761.6|27766.6|27751.6|2
1659480000000|2022-08-02 22:40:00|||||||||3
1659480300000|2022-08-02 22:45:00|27771.6|27756.6|27779.1|27764.1|27779.1|27764.1|27769.1|27754.1|14
1659480600000|2022-08-02 22:50:00|27781.6|27766.6|27799.1|27784.1|27799.1|27784.1|27781.6|27766.6|23
1659480900000|2022-08-02 22:55:00|27796.6|27781.6|27789.1|27774.1|27799.1|27784.1|27789.1|27774.1|22
1659481200000|2022-08-02 23:00:00|27786.6|27771.6|27764.1|27749.1|27786.6|27771.6|27764.1|27749.1|17
1659481500000|2022-08-02 23:05:00|27766.6|27751.6|27781.6|27766.6|27781.6|27766.6|27764.1|27749.1|17
1659481800000|2022-08-02 23:10:00|27784.1|27769.1|27784.1|27769.1|27786.6|27771.6|27779.1|27764.1|7
1659482100000|2022-08-02 23:15:00|27789.1|27774.1|27786.6|27771.6|27789.1|27774.1|27771.6|27756.6|40
1659482400000|2022-08-02 23:20:00|27791.6|27776.6|27794.1|27779.1|27801.6|27786.6|27786.6|27771.6|31
1659482700000|2022-08-02 23:25:00|27799.1|27784.1|27821.6|27806.6|27821.6|27806.6|27799.1|27784.1|59
1659483000000|2022-08-02 23:30:00|27824.1|27809.1|27787.6|27780.6|27824.1|27813.1|27782.6|27775.6|22572
1659483300000|2022-08-02 23:35:00|27785.1|27778.1|27762.6|27755.6|27787.6|27780.6|27747.6|27740.6|192
1659483600000|2022-08-02 23:40:00|27760.1|27753.1|27757.6|27750.6|27760.1|27753.1|27740.1|27733.1|193
1659483900000|2022-08-02 23:45:00|27752.6|27745.6|27762.6|27755.6|27772.6|27765.6|27722.6|27715.6|528
1659484200000|2022-08-02 23:50:00|27765.1|27758.1|27770.1|27763.1|27782.6|27775.6|27755.1|27748.1|567
1659484500000|2022-08-02 23:55:00|27767.6|27760.6|27735.1|27728.1|27775.1|27768.1|27735.1|27728.1|461
1659484800000|2022-08-03 00:00:00|27727.6|27720.6|27772.6|27765.6|27787.6|27780.6|27725.1|27718.1|1657
1659485100000|2022-08-03 00:05:00|27777.6|27770.6|27772.6|27765.6|27832.6|27825.6|27762.6|27755.6|1312
1659485400000|2022-08-03 00:10:00|27775.1|27768.1|27755.1|27748.1|27787.6|27780.6|27737.6|27730.6|893
1659485700000|2022-08-03 00:15:00|27757.6|27750.6|27832.6|27825.6|27837.6|27830.6|27747.6|27740.6|758
1659486000000|2022-08-03 00:20:00|27830.1|27823.1|27802.6|27795.6|27842.6|27835.6|27772.6|27765.6|676
1659486300000|2022-08-03 00:25:00|27805.1|27798.1|27742.6|27735.6|27805.1|27798.1|27737.6|27730.6|596
1659486600000|2022-08-03 00:30:00|27747.6|27740.6|27757.6|27750.6|27767.6|27760.6|27732.6|27725.6|359
1659486900000|2022-08-03 00:35:00|27755.1|27748.1|27737.6|27730.6|27782.6|27775.6|27737.6|27730.6|492
1659487200000|2022-08-03 00:40:00|27732.6|27725.6|27637.6|27630.6|27732.6|27725.6|27632.6|27625.6|849
1659487500000|2022-08-03 00:45:00|27642.6|27635.6|27687.6|27680.6|27695.1|27688.1|27637.6|27630.6|707
1659487800000|2022-08-03 00:50:00|27692.6|27685.6|27732.6|27725.6|27742.6|27735.6|27687.6|27680.6|671
1659488100000|2022-08-03 00:55:00|27730.1|27723.1|27755.1|27748.1|27762.6|27755.6|27717.6|27710.6|425
1659488400000|2022-08-03 01:00:00|27752.6|27745.6|27737.6|27730.6|27767.6|27760.6|27722.6|27715.6|578
1659488700000|2022-08-03 01:05:00|27732.6|27725.6|27747.6|27740.6|27747.6|27740.6|27712.6|27705.6|251
1659489000000|2022-08-03 01:10:00|27742.6|27735.6|27715.1|27708.1|27757.6|27750.6|27702.6|27695.6|348
1659489300000|2022-08-03 01:15:00|27717.6|27710.6|27752.6|27745.6|27757.6|27750.6|27715.1|27708.1|430
1659489600000|2022-08-03 01:20:00|27750.1|27743.1|27737.6|27730.6|27755.1|27748.1|27737.6|27730.6|178
1659489900000|2022-08-03 01:25:00|27735.1|27728.1|27732.6|27725.6|27747.6|27740.6|27722.6|27715.6|138
1659490200000|2022-08-03 01:30:00|27735.1|27728.1|27752.6|27745.6|27760.1|27753.1|27705.1|27698.1|318
1659490500000|2022-08-03 01:35:00|27747.6|27740.6|27752.6|27745.6|27752.6|27745.6|27720.1|27713.1|239
1659490800000|2022-08-03 01:40:00|27747.6|27740.6|27762.6|27755.6|27762.6|27755.6|27732.6|27725.6|238
1659491100000|2022-08-03 01:45:00|27767.6|27760.6|27762.6|27755.6|27767.6|27760.6|27742.6|27735.6|308
1659491400000|2022-08-03 01:50:00|27765.1|27758.1|27757.6|27750.6|27787.6|27780.6|27747.6|27740.6|500
1659491700000|2022-08-03 01:55:00|27755.1|27748.1|27762.6|27755.6|27767.6|27760.6|27752.6|27745.6|147
1659492000000|2022-08-03 02:00:00|27765.1|27758.1|27772.6|27765.6|27787.6|27780.6|27762.6|27755.6|212
1659492300000|2022-08-03 02:05:00|27777.6|27770.6|27782.6|27775.6|27785.1|27778.1|27772.6|27765.6|117
1659492600000|2022-08-03 02:10:00|27785.1|27778.1|27777.6|27770.6|27787.6|27780.6|27767.6|27760.6|183
1659492900000|2022-08-03 02:15:00|27775.1|27768.1|27752.6|27745.6|27777.6|27770.6|27752.6|27745.6|151
1659493200000|2022-08-03 02:20:00|27757.6|27750.6|27742.6|27735.6|27757.6|27750.6|27737.6|27730.6|159
1659493500000|2022-08-03 02:25:00|27745.1|27738.1|27742.6|27735.6|27752.6|27745.6|27732.6|27725.6|170
1659493800000|2022-08-03 02:30:00|27745.1|27738.1|27762.6|27755.6|27767.6|27760.6|27742.6|27735.6|91
1659494100000|2022-08-03 02:35:00|27765.1|27758.1|27767.6|27760.6|27772.6|27765.6|27757.6|27750.6|76
1659494400000|2022-08-03 02:40:00|27770.1|27763.1|27752.6|27745.6|27777.6|27770.6|27752.6|27745.6|81
1659494700000|2022-08-03 02:45:00|27755.1|27748.1|27742.6|27735.6|27762.6|27755.6|27737.6|27730.6|171
1659495000000|2022-08-03 02:50:00|27740.1|27733.1|27732.6|27725.6|27742.6|27735.6|27722.6|27715.6|209
1659495300000|2022-08-03 02:55:00|27735.1|27728.1|27755.1|27748.1|27762.6|27755.6|27730.1|27723.1|210
1659495600000|2022-08-03 03:00:00|27757.6|27750.6|27767.6|27760.6|27775.1|27768.1|27755.1|27748.1|144
1659495900000|2022-08-03 03:05:00|27765.1|27758.1|27757.6|27750.6|27767.6|27760.6|27747.6|27740.6|65
1659496200000|2022-08-03 03:10:00|27762.6|27755.6|27747.6|27740.6|27762.6|27755.6|27742.6|27735.6|93
1659496500000|2022-08-03 03:15:00|27745.1|27738.1|27752.6|27745.6|27757.6|27750.6|27745.1|27738.1|116
1659496800000|2022-08-03 03:20:00|27750.1|27743.1|27757.6|27750.6|27762.6|27755.6|27747.6|27740.6|96
1659497100000|2022-08-03 03:25:00|27755.1|27748.1|27747.6|27740.6|27762.6|27755.6|27747.6|27740.6|69
1659497400000|2022-08-03 03:30:00|27752.6|27745.6|27727.6|27720.6|27752.6|27745.6|27722.6|27715.6|239
1659497700000|2022-08-03 03:35:00|27725.1|27718.1|27742.6|27735.6|27742.6|27735.6|27722.6|27715.6|103
1659498000000|2022-08-03 03:40:00|27747.6|27740.6|27737.6|27730.6|27747.6|27740.6|27737.6|27730.6|76
1659498300000|2022-08-03 03:45:00|27742.6|27735.6|27747.6|27740.6|27747.6|27740.6|27737.6|27730.6|111
1659498600000|2022-08-03 03:50:00|27745.1|27738.1|27727.6|27720.6|27755.1|27748.1|27727.6|27720.6|231
1659498900000|2022-08-03 03:55:00|27730.1|27723.1|27722.6|27715.6|27732.6|27725.6|27712.6|27705.6|361
1659499200000|2022-08-03 04:00:00|27720.1|27713.1|27707.6|27700.6|27720.1|27713.1|27682.6|27675.6|514
1659499500000|2022-08-03 04:05:00|27702.6|27695.6|27707.6|27700.6|27730.1|27723.1|27697.6|27690.6|347
1659499800000|2022-08-03 04:10:00|27712.6|27705.6|27712.6|27705.6|27720.1|27713.1|27702.6|27695.6|234
1659500100000|2022-08-03 04:15:00|27715.1|27708.1|27722.6|27715.6|27727.6|27720.6|27712.6|27705.6|101
1659500400000|2022-08-03 04:20:00|27720.1|27713.1|27725.1|27718.1|27732.6|27725.6|27717.6|27710.6|108
1659500700000|2022-08-03 04:25:00|27722.6|27715.6|27722.6|27715.6|27727.6|27720.6|27717.6|27710.6|61
1659501000000|2022-08-03 04:30:00|27727.6|27720.6|27717.6|27710.6|27727.6|27720.6|27717.6|27710.6|155
1659501300000|2022-08-03 04:35:00|27720.1|27713.1|27717.6|27710.6|27722.6|27715.6|27712.6|27705.6|76
1659501600000|2022-08-03 04:40:00|27712.6|27705.6|27712.6|27705.6|27717.6|27710.6|27707.6|27700.6|86
1659501900000|2022-08-03 04:45:00|27715.1|27708.1|27722.6|27715.6|27727.6|27720.6|27712.6|27705.6|99
1659502200000|2022-08-03 04:50:00|27720.1|27713.1|27712.6|27705.6|27722.6|27715.6|27697.6|27690.6|218
1659502500000|2022-08-03 04:55:00|27707.6|27700.6|27692.6|27685.6|27712.6|27705.6|27692.6|27685.6|100
1659502800000|2022-08-03 05:00:00|27697.6|27690.6|27720.1|27713.1|27727.6|27720.6|27695.1|27688.1|396
1659503100000|2022-08-03 05:05:00|27717.6|27710.6|27717.6|27710.6|27722.6|27715.6|27707.6|27700.6|141
1659503400000|2022-08-03 05:10:00|27715.1|27708.1|27730.1|27723.1|27732.6|27725.6|27712.6|27705.6|124
1659503700000|2022-08-03 05:15:00|27732.6|27725.6|27722.6|27715.6|27740.1|27733.1|27722.6|27715.6|153
1659504000000|2022-08-03 05:20:00|27727.6|27720.6|27732.6|27725.6|27732.6|27725.6|27722.6|27715.6|101
1659504300000|2022-08-03 05:25:00|27737.6|27730.6|27737.6|27730.6|27742.6|27735.6|27732.6|27725.6|292
1659504600000|2022-08-03 05:30:00|27742.6|27735.6|27740.1|27733.1|27745.1|27738.1|27732.6|27725.6|274
1659504900000|2022-08-03 05:35:00|27737.6|27730.6|27747.6|27740.6|27747.6|27740.6|27737.6|27730.6|248
1659505200000|2022-08-03 05:40:00|27742.6|27735.6|27742.6|27735.6|27752.6|27745.6|27742.6|27735.6|121
1659505500000|2022-08-03 05:45:00|27737.6|27730.6|27732.6|27725.6|27742.6|27735.6|27732.6|27725.6|259
1659505800000|2022-08-03 05:50:00|27727.6|27720.6|27732.6|27725.6|27737.6|27730.6|27717.6|27710.6|390
1659506100000|2022-08-03 05:55:00|27737.6|27730.6|27740.1|27733.1|27742.6|27735.6|27727.6|27720.6|776
1659506400000|2022-08-03 06:00:00|27742.6|27735.6|27732.6|27725.6|27752.6|27745.6|27722.6|27715.6|1452
1659506700000|2022-08-03 06:05:00|27735.1|27728.1|27752.6|27745.6|27757.6|27750.6|27732.6|27725.6|560
1659507000000|2022-08-03 06:10:00|27750.1|27743.1|27742.6|27735.6|27757.6|27750.6|27737.6|27730.6|380
1659507300000|2022-08-03 06:15:00|27740.1|27733.1|27732.6|27725.6|27742.6|27735.6|27732.6|27725.6|149
1659507600000|2022-08-03 06:20:00|27730.1|27723.1|27732.6|27725.6|27732.6|27725.6|27727.6|27720.6|79
1659507900000|2022-08-03 06:25:00|27735.1|27728.1|27737.6|27730.6|27737.6|27730.6|27730.1|27723.1|34
1659508200000|2022-08-03 06:30:00|27732.6|27725.6|27737.6|27730.6|27737.6|27730.6|27732.6|27725.6|36
1659508500000|2022-08-03 06:35:00|27735.1|27728.1|27737.6|27730.6|27742.6|27735.6|27732.6|27725.6|51
1659508800000|2022-08-03 06:40:00|27735.1|27728.1|27727.6|27720.6|27737.6|27730.6|27727.6|27720.6|15
1659509100000|2022-08-03 06:45:00|27732.6|27725.6|27712.6|27705.6|27732.6|27725.6|27707.6|27700.6|60
1659509400000|2022-08-03 06:50:00|27717.6|27710.6|27717.6|27710.6|27717.6|27710.6|27712.6|27705.6|13
1659509700000|2022-08-03 06:55:00|27720.1|27713.1|27712.6|27705.6|27732.6|27725.6|27712.6|27705.6|78
1659510000000|2022-08-03 07:00:00|27707.6|27700.6|27667.6|27660.6|27707.6|27700.6|27657.6|27650.6|206
1659510300000|2022-08-03 07:05:00|27670.1|27663.1|27692.6|27685.6|27697.6|27690.6|27657.6|27650.6|126
1659510600000|2022-08-03 07:10:00|27695.1|27688.1|27690.1|27683.1|27707.6|27700.6|27682.6|27675.6|149
1659510900000|2022-08-03 07:15:00|27687.6|27680.6|27720.1|27713.1|27722.6|27715.6|27682.6|27675.6|71
1659511200000|2022-08-03 07:20:00|27722.6|27715.6|27727.6|27720.6|27737.6|27730.6|27722.6|27715.6|69
1659511500000|2022-08-03 07:25:00|27722.6|27715.6|27742.6|27735.6|27747.6|27740.6|27717.6|27710.6|99
1659511800000|2022-08-03 07:30:00|27740.1|27733.1|27737.6|27730.6|27757.6|27750.6|27735.1|27728.1|173
1659512100000|2022-08-03 07:35:00|27735.1|27728.1|27727.6|27720.6|27742.6|27735.6|27725.1|27718.1|81
1659512400000|2022-08-03 07:40:00|27725.1|27718.1|27722.6|27715.6|27727.6|27720.6|27717.6|27710.6|89
1659512700000|2022-08-03 07:45:00|27717.6|27710.6|27735.1|27728.1|27737.6|27730.6|27717.6|27710.6|152
1659513000000|2022-08-03 07:50:00|27732.6|27725.6|27742.6|27735.6|27752.6|27745.6|27732.6|27725.6|72
1659513300000|2022-08-03 07:55:00|27745.1|27738.1|27742.6|27735.6|27752.6|27745.6|27737.6|27730.6|86
1659513600000|2022-08-03 08:00:00|27747.6|27740.6|27737.6|27730.6|27757.6|27750.6|27737.6|27730.6|99
1659513900000|2022-08-03 08:05:00|27735.1|27728.1|27727.6|27720.6|27737.6|27730.6|27722.6|27715.6|59
1659514200000|2022-08-03 08:10:00|27730.1|27723.1|27732.6|27725.6|27735.1|27728.1|27722.6|27715.6|22
1659514500000|2022-08-03 08:15:00|27735.1|27728.1|27742.6|27735.6|27747.6|27740.6|27732.6|27725.6|35
1659514800000|2022-08-03 08:20:00|27745.1|27738.1|27752.6|27745.6|27755.1|27748.1|27742.6|27735.6|46
1659515100000|2022-08-03 08:25:00|27755.1|27748.1|27757.6|27750.6|27762.6|27755.6|27752.6|27745.6|57
1659515400000|2022-08-03 08:30:00|27760.1|27753.1|27767.6|27760.6|27770.1|27763.1|27757.6|27750.6|54
1659515700000|2022-08-03 08:35:00|27765.1|27758.1|27767.6|27760.6|27770.1|27763.1|27765.1|27758.1|18
1659516000000|2022-08-03 08:40:00|27765.1|27758.1|27767.6|27760.6|27767.6|27760.6|27757.6|27750.6|38
1659516300000|2022-08-03 08:45:00|27772.6|27765.6|27757.6|27750.6|27772.6|27765.6|27757.6|27750.6|134
1659516600000|2022-08-03 08:50:00|27760.1|27753.1|27752.6|27745.6|27762.6|27755.6|27742.6|27735.6|121
1659516900000|2022-08-03 08:55:00|27755.1|27748.1|27747.6|27740.6|27757.6|27750.6|27747.6|27740.6|26
1659517200000|2022-08-03 09:00:00|27745.1|27738.1|27757.6|27750.6|27757.6|27750.6|27742.6|27735.6|19
1659517500000|2022-08-03 09:05:00|27755.1|27748.1|27762.6|27755.6|27767.6|27760.6|27752.6|27745.6|20
1659517800000|2022-08-03 09:10:00|27760.1|27753.1|27772.6|27765.6|27782.6|27775.6|27760.1|27753.1|100
1659518100000|2022-08-03 09:15:00|27775.1|27768.1|27787.6|27780.6|27792.6|27785.6|27775.1|27768.1|69
1659518400000|2022-08-03 09:20:00|27790.1|27783.1|27787.6|27780.6|27797.6|27790.6|27785.1|27778.1|62
1659518700000|2022-08-03 09:25:00|27792.6|27785.6|27777.6|27770.6|27792.6|27785.6|27777.6|27770.6|113
1659519000000|2022-08-03 09:30:00|27780.1|27773.1|27785.1|27778.1|27787.6|27780.6|27772.6|27765.6|28
1659519300000|2022-08-03 09:35:00|27782.6|27775.6|27787.6|27780.6|27792.6|27785.6|27782.6|27775.6|22
1659519600000|2022-08-03 09:40:00|27790.1|27783.1|27782.6|27775.6|27792.6|27785.6|27777.6|27770.6|39
1659519900000|2022-08-03 09:45:00|27780.1|27773.1|27777.6|27770.6|27782.6|27775.6|27772.6|27765.6|10
1659520200000|2022-08-03 09:50:00|27775.1|27768.1|27782.6|27775.6|27782.6|27775.6|27772.6|27765.6|9
1659520500000|2022-08-03 09:55:00|27780.1|27773.1|27777.6|27770.6|27782.6|27775.6|27775.1|27768.1|5
1659520800000|2022-08-03 10:00:00|27780.1|27773.1|27777.6|27770.6|27782.6|27775.6|27772.6|27765.6|26
1659521100000|2022-08-03 10:05:00|27775.1|27768.1|27782.6|27775.6|27782.6|27775.6|27772.6|27765.6|3
1659521400000|2022-08-03 10:10:00|27785.1|27778.1|27787.6|27780.6|27792.6|27785.6|27782.6|27775.6|21
1659521700000|2022-08-03 10:15:00|27785.1|27778.1|27787.6|27780.6|27787.6|27780.6|27777.6|27770.6|46
1659522000000|2022-08-03 10:20:00|27790.1|27783.1|27787.6|27780.6|27792.6|27785.6|27787.6|27780.6|39
1659522300000|2022-08-03 10:25:00|27785.1|27778.1|27792.6|27785.6|27792.6|27785.6|27785.1|27778.1|55
1659522600000|2022-08-03 10:30:00|27787.6|27780.6|27787.6|27780.6|27797.6|27790.6|27787.6|27780.6|128
1659522900000|2022-08-03 10:35:00|27782.6|27775.6|27787.6|27780.6|27792.6|27785.6|27782.6|27775.6|21
1659523200000|2022-08-03 10:40:00|27790.1|27783.1|27772.6|27765.6|27792.6|27785.6|27772.6|27765.6|21
1659523500000|2022-08-03 10:45:00|27777.6|27770.6|27782.6|27775.6|27782.6|27775.6|27772.6|27765.6|47
1659523800000|2022-08-03 10:50:00|27780.1|27773.1|27782.6|27775.6|27782.6|27775.6|27777.6|27770.6|19
1659524100000|2022-08-03 10:55:00|27787.6|27780.6|27782.6|27775.6|27787.6|27780.6|27772.6|27765.6|243
1659524400000|2022-08-03 11:00:00|27780.1|27773.1|27782.6|27775.6|27787.6|27780.6|27772.6|27765.6|50
1659524700000|2022-08-03 11:05:00|27785.1|27778.1|27792.6|27785.6|27797.6|27790.6|27782.6|27775.6|83
1659525000000|2022-08-03 11:10:00|27797.6|27790.6|27792.6|27785.6|27797.6|27790.6|27792.6|27785.6|44
1659525300000|2022-08-03 11:15:00|27795.1|27788.1|27792.6|27785.6|27797.6|27790.6|27787.6|27780.6|27
1659525600000|2022-08-03 11:20:00|27790.1|27783.1|27787.6|27780.6|27790.1|27783.1|27782.6|27775.6|10
1659525900000|2022-08-03 11:25:00|27785.1|27778.1|27792.6|27785.6|27797.6|27790.6|27782.6|27775.6|28
1659526200000|2022-08-03 11:30:00|27795.1|27788.1|27787.6|27780.6|27797.6|27790.6|27782.6|27775.6|13
1659526500000|2022-08-03 11:35:00|27790.1|27783.1|27777.6|27770.6|27790.1|27783.1|27777.6|27770.6|29
1659526800000|2022-08-03 11:40:00|27780.1|27773.1|27785.1|27778.1|27787.6|27780.6|27772.6|27765.6|20
1659527100000|2022-08-03 11:45:00|27782.6|27775.6|27792.6|27785.6|27792.6|27785.6|27782.6|27775.6|30
1659527400000|2022-08-03 11:50:00|27790.1|27783.1|27797.6|27790.6|27797.6|27790.6|27790.1|27783.1|35
1659527700000|2022-08-03 11:55:00|27795.1|27788.1|27802.6|27795.6|27802.6|27795.6|27792.6|27785.6|18
1659528000000|2022-08-03 12:00:00|27797.6|27790.6|27812.6|27805.6|27812.6|27805.6|27797.6|27790.6|63
1659528300000|2022-08-03 12:05:00|27807.6|27800.6|27807.6|27800.6|27807.6|27800.6|27802.6|27795.6|49
1659528600000|2022-08-03 12:10:00|27810.1|27803.1|27827.6|27820.6|27827.6|27820.6|27807.6|27800.6|123
1659528900000|2022-08-03 12:15:00|27832.6|27825.6|27830.1|27823.1|27835.1|27828.1|27822.6|27815.6|88
1659529200000|2022-08-03 12:20:00|27832.6|27825.6|27827.6|27820.6|27837.6|27830.6|27827.6|27820.6|29
1659529500000|2022-08-03 12:25:00|27822.6|27815.6|27822.6|27815.6|27832.6|27825.6|27822.6|27815.6|46
1659529800000|2022-08-03 12:30:00|27825.1|27818.1|27827.6|27820.6|27832.6|27825.6|27825.1|27818.1|22
1659530100000|2022-08-03 12:35:00|27832.6|27825.6|27822.6|27815.6|27832.6|27825.6|27820.1|27813.1|90
1659530400000|2022-08-03 12:40:00|27820.1|27813.1|27827.6|27820.6|27832.6|27825.6|27820.1|27813.1|29
1659530700000|2022-08-03 12:45:00|27830.1|27823.1|27832.6|27825.6|27835.1|27828.1|27827.6|27820.6|30
1659531000000|2022-08-03 12:50:00|27827.6|27820.6|27837.6|27830.6|27840.1|27833.1|27827.6|27820.6|49
1659531300000|2022-08-03 12:55:00|27842.6|27835.6|27832.6|27825.6|27852.6|27845.6|27832.6|27825.6|269
1659531600000|2022-08-03 13:00:00|27835.1|27828.1|27827.6|27820.6|27837.6|27830.6|27822.6|27815.6|126
1659531900000|2022-08-03 13:05:00|27822.6|27815.6|27812.6|27805.6|27825.1|27818.1|27810.1|27803.1|49
1659532200000|2022-08-03 13:10:00|27817.6|27810.6|27827.6|27820.6|27827.6|27820.6|27817.6|27810.6|76
1659532500000|2022-08-03 13:15:00|27822.6|27815.6|27817.6|27810.6|27822.6|27815.6|27815.1|27808.1|54
1659532800000|2022-08-03 13:20:00|27822.6|27815.6|27820.1|27813.1|27822.6|27815.6|27817.6|27810.6|94
1659533100000|2022-08-03 13:25:00|27817.6|27810.6|27822.6|27815.6|27822.6|27815.6|27817.6|27810.6|101
1659533400000|2022-08-03 13:30:00|27827.6|27820.6|27812.6|27805.6|27837.6|27830.6|27802.6|27795.6|365
1659533700000|2022-08-03 13:35:00|27815.1|27808.1|27832.6|27825.6|27852.6|27845.6|27812.6|27805.6|351
1659534000000|2022-08-03 13:40:00|27835.1|27828.1|27825.1|27818.1|27845.1|27838.1|27822.6|27815.6|219
1659534300000|2022-08-03 13:45:00|27827.6|27820.6|27827.6|27820.6|27837.6|27830.6|27802.6|27795.6|289
1659534600000|2022-08-03 13:50:00|27832.6|27825.6|27832.6|27825.6|27837.6|27830.6|27812.6|27805.6|223
1659534900000|2022-08-03 13:55:00|27827.6|27820.6|27827.6|27820.6|27837.6|27830.6|27817.6|27810.6|155
1659535200000|2022-08-03 14:00:00|27822.6|27815.6|27870.1|27863.1|27875.1|27868.1|27812.6|27805.6|397
1659535500000|2022-08-03 14:05:00|27872.6|27865.6|27882.6|27875.6|27887.6|27880.6|27867.6|27860.6|305
1659535800000|2022-08-03 14:10:00|27880.1|27873.1|27885.1|27878.1|27892.6|27885.6|27877.6|27870.6|255
1659536100000|2022-08-03 14:15:00|27882.6|27875.6|27842.6|27835.6|27887.6|27880.6|27837.6|27830.6|203
1659536400000|2022-08-03 14:20:00|27845.1|27838.1|27847.6|27840.6|27852.6|27845.6|27837.6|27830.6|117
1659536700000|2022-08-03 14:25:00|27850.1|27843.1|27862.6|27855.6|27872.6|27865.6|27847.6|27840.6|92
1659537000000|2022-08-03 14:30:00|27860.1|27853.1|27845.1|27838.1|27872.6|27865.6|27837.6|27830.6|102
1659537300000|2022-08-03 14:35:00|27847.6|27840.6|27832.6|27825.6|27847.6|27840.6|27817.6|27810.6|184
1659537600000|2022-08-03 14:40:00|27830.1|27823.1|27837.6|27830.6|27845.1|27838.1|27812.6|27805.6|117
1659537900000|2022-08-03 14:45:00|27835.1|27828.1|27857.6|27850.6|27857.6|27850.6|27832.6|27825.6|127
1659538200000|2022-08-03 14:50:00|27852.6|27845.6|27852.6|27845.6|27862.6|27855.6|27847.6|27840.6|130
1659538500000|2022-08-03 14:55:00|27855.1|27848.1|27862.6|27855.6|27867.6|27860.6|27850.1|27843.1|72
1659538800000|2022-08-03 15:00:00|27865.1|27858.1|27852.6|27845.6|27872.6|27865.6|27850.1|27843.1|126
1659539100000|2022-08-03 15:05:00|27857.6|27850.6|27872.6|27865.6|27872.6|27865.6|27852.6|27845.6|108
1659539400000|2022-08-03 15:10:00|27875.1|27868.1|27887.6|27880.6|27897.6|27890.6|27867.6|27860.6|323
1659539700000|2022-08-03 15:15:00|27890.1|27883.1|27872.6|27865.6|27897.6|27890.6|27867.6|27860.6|130
1659540000000|2022-08-03 15:20:00|27875.1|27868.1|27897.6|27890.6|27897.6|27890.6|27872.6|27865.6|156
1659540300000|2022-08-03 15:25:00|27895.1|27888.1|27902.6|27895.6|27910.1|27903.1|27892.6|27885.6|358
1659540600000|2022-08-03 15:30:00|27897.6|27890.6|27912.6|27905.6|27917.6|27910.6|27897.6|27890.6|247
1659540900000|2022-08-03 15:35:00|27915.1|27908.1|27932.6|27925.6|27932.6|27925.6|27912.6|27905.6|315
1659541200000|2022-08-03 15:40:00|27930.1|27923.1|27932.6|27925.6|27937.6|27930.6|27927.6|27920.6|343
1659541500000|2022-08-03 15:45:00|27937.6|27930.6|27950.1|27943.1|27962.6|27955.6|27935.1|27928.1|507
1659541800000|2022-08-03 15:50:00|27952.6|27945.6|27942.6|27935.6|27952.6|27945.6|27932.6|27925.6|137
1659542100000|2022-08-03 15:55:00|27947.6|27940.6|27957.6|27950.6|27962.6|27955.6|27942.6|27935.6|151
1659542400000|2022-08-03 16:00:00|27955.1|27948.1|27952.6|27945.6|27957.6|27950.6|27945.1|27938.1|94
1659542700000|2022-08-03 16:05:00|27950.1|27943.1|27937.6|27930.6|27952.6|27945.6|27932.6|27925.6|152
1659543000000|2022-08-03 16:10:00|27935.1|27928.1|27940.1|27933.1|27942.6|27935.6|27932.6|27925.6|167
1659543300000|2022-08-03 16:15:00|27942.6|27935.6|27940.1|27933.1|27942.6|27935.6|27927.6|27920.6|68
1659543600000|2022-08-03 16:20:00|27942.6|27935.6|27947.6|27940.6|27952.6|27945.6|27937.6|27930.6|65
1659543900000|2022-08-03 16:25:00|27942.6|27935.6|27942.6|27935.6|27947.6|27940.6|27942.6|27935.6|49
1659544200000|2022-08-03 16:30:00|27945.1|27938.1|27957.6|27950.6|27967.6|27960.6|27942.6|27935.6|162
1659544500000|2022-08-03 16:35:00|27960.1|27953.1|27967.6|27960.6|27972.6|27965.6|27957.6|27950.6|132
1659544800000|2022-08-03 16:40:00|27970.1|27963.1|27980.1|27973.1|27987.6|27980.6|27967.6|27960.6|104
1659545100000|2022-08-03 16:45:00|27977.6|27970.6|28000.1|27993.1|28000.1|27993.1|27977.6|27970.6|180
1659545400000|2022-08-03 16:50:00|28002.6|27995.6|27997.6|27990.6|28007.6|28000.6|27997.6|27990.6|129
1659545700000|2022-08-03 16:55:00|28000.1|27993.1|27992.6|27985.6|28002.6|27995.6|27992.6|27985.6|91
1659546000000|2022-08-03 17:00:00|27997.6|27990.6|28007.6|28000.6|28007.6|28000.6|27995.1|27988.1|59
1659546300000|2022-08-03 17:05:00|28005.1|27998.1|28017.6|28010.6|28017.6|28010.6|28002.6|27995.6|118
1659546600000|2022-08-03 17:10:00|28015.1|28008.1|28007.6|28000.6|28017.6|28010.6|28007.6|28000.6|120
1659546900000|2022-08-03 17:15:00|28005.1|27998.1|28002.6|27995.6|28012.6|28005.6|28002.6|27995.6|114
1659547200000|2022-08-03 17:20:00|27997.6|27990.6|28012.6|28005.6|28017.6|28010.6|27995.1|27988.1|148
1659547500000|2022-08-03 17:25:00|28010.1|28003.1|28012.6|28005.6|28017.6|28010.6|28007.6|28000.6|76
1659547800000|2022-08-03 17:30:00|28015.1|28008.1|28017.6|28010.6|28017.6|28010.6|28007.6|28000.6|171
1659548100000|2022-08-03 17:35:00|28015.1|28008.1|28005.1|27998.1|28017.6|28010.6|28002.6|27995.6|66
1659548400000|2022-08-03 17:40:00|28002.6|27995.6|28007.6|28000.6|28007.6|28000.6|27997.6|27990.6|39
1659548700000|2022-08-03 17:45:00|28005.1|27998.1|28007.6|28000.6|28007.6|28000.6|27997.6|27990.6|29
1659549000000|2022-08-03 17:50:00|28010.1|28003.1|28012.6|28005.6|28017.6|28010.6|28007.6|28000.6|29
1659549300000|2022-08-03 17:55:00|28010.1|28003.1|28007.6|28000.6|28017.6|28010.6|28002.6|27995.6|22
1659549600000|2022-08-03 18:00:00|28005.1|27998.1|28012.6|28005.6|28012.6|28005.6|28002.6|27995.6|38
1659549900000|2022-08-03 18:05:00|28007.6|28000.6|28012.6|28005.6|28012.6|28005.6|28007.6|28000.6|53
1659550200000|2022-08-03 18:10:00|28017.6|28010.6|28012.6|28005.6|28017.6|28010.6|28007.6|28000.6|73
1659550500000|2022-08-03 18:15:00|28015.1|28008.1|28017.6|28010.6|28022.6|28015.6|28012.6|28005.6|101
1659550800000|2022-08-03 18:20:00|28020.1|28013.1|28020.1|28013.1|28027.6|28020.6|28015.1|28008.1|237
1659551100000|2022-08-03 18:25:00|28022.6|28015.6|28007.6|28000.6|28022.6|28015.6|28007.6|28000.6|131
1659551400000|2022-08-03 18:30:00|28010.1|28003.1|28007.6|28000.6|28012.6|28005.6|28007.6|28000.6|63
1659551700000|2022-08-03 18:35:00|28012.6|28005.6|27997.6|27990.6|28012.6|28005.6|27997.6|27990.6|79
1659552000000|2022-08-03 18:40:00|28002.6|27995.6|27992.6|27985.6|28002.6|27995.6|27982.6|27975.6|111
1659552300000|2022-08-03 18:45:00|27987.6|27980.6|28002.6|27995.6|28002.6|27995.6|27982.6|27975.6|72
1659552600000|2022-08-03 18:50:00|28000.1|27993.1|28005.1|27998.1|28007.6|28000.6|27992.6|27985.6|58
1659552900000|2022-08-03 18:55:00|28007.6|28000.6|28005.1|27998.1|28007.6|28000.6|27997.6|27990.6|55
1659553200000|2022-08-03 19:00:00|28002.6|27995.6|28017.6|28010.6|28017.6|28010.6|27997.6|27990.6|72
1659553500000|2022-08-03 19:05:00|28015.1|28008.1|28012.6|28005.6|28017.6|28010.6|28007.6|28000.6|137
1659553800000|2022-08-03 19:10:00|28007.6|28000.6|28007.6|28000.6|28012.6|28005.6|27997.6|27990.6|53
1659554100000|2022-08-03 19:15:00|28002.6|27995.6|28007.6|28000.6|28007.6|28000.6|27995.1|27988.1|58
1659554400000|2022-08-03 19:20:00|28002.6|27995.6|28012.6|28005.6|28012.6|28005.6|28002.6|27995.6|84
1659554700000|2022-08-03 19:25:00|28007.6|28000.6|28007.6|28000.6|28012.6|28005.6|28002.6|27995.6|250
1659555000000|2022-08-03 19:30:00|28012.6|28005.6|28017.6|28010.6|28017.6|28010.6|28007.6|28000.6|63
1659555300000|2022-08-03 19:35:00|28012.6|28005.6|28012.6|28005.6|28022.6|28015.6|28007.6|28000.6|96
1659555600000|2022-08-03 19:40:00|28010.1|28003.1|28017.6|28010.6|28022.6|28015.6|28007.6|28000.6|211
1659555900000|2022-08-03 19:45:00|28015.1|28008.1|28007.6|28000.6|28017.6|28010.6|27997.6|27990.6|183
1659556200000|2022-08-03 19:50:00|28012.6|28005.6|28027.6|28020.6|28037.6|28030.6|28007.6|28000.6|266
1659556500000|2022-08-03 19:55:00|28022.6|28015.6|27992.6|27985.6|28022.6|28015.6|27987.6|27980.6|302
1659556800000|2022-08-03 20:00:00|27990.1|27983.1|27977.6|27970.6|27992.6|27985.6|27977.6|27970.6|63
1659557100000|2022-08-03 20:05:00|27982.6|27975.6|27977.6|27970.6|27982.6|27975.6|27977.6|27970.6|26
1659557400000|2022-08-03 20:10:00|27982.6|27975.6|27985.1|27978.1|27987.6|27980.6|27975.1|27968.1|107
1659557700000|2022-08-03 20:15:00|27982.6|27975.6|27985.1|27978.1|27987.6|27980.6|27982.6|27975.6|3
1659558000000|2022-08-03 20:20:00|27982.6|27975.6|27977.6|27970.6|27982.6|27975.6|27977.6|27970.6|14
1659558300000|2022-08-03 20:25:00|27980.1|27973.1|27992.6|27985.6|27992.6|27985.6|27980.1|27973.1|186
1659558600000|2022-08-03 20:30:00|27995.1|27988.1|27997.6|27990.6|27997.6|27990.6|27992.6|27985.6|53
1659558900000|2022-08-03 20:35:00|28002.6|27995.6|28017.6|28010.6|28017.6|28010.6|28000.1|27993.1|152
1659559200000|2022-08-03 20:40:00|28012.6|28005.6|28022.6|28015.6|28022.6|28015.6|28012.6|28005.6|84
1659559500000|2022-08-03 20:45:00|28027.6|28020.6|28022.6|28015.6|28027.6|28020.6|28007.6|28000.6|700
1659559800000|2022-08-03 20:50:00|28020.1|28013.1|28027.6|28020.6|28027.6|28020.6|28012.6|28005.6|234
1659560100000|2022-08-03 20:55:00|28025.1|28018.1|28029.1|28014.1|28037.6|28030.6|28015.1|28008.1|271
1659560400000|2022-08-03 21:00:00|28026.6|28011.6|28016.6|28001.6|28026.6|28011.6|28016.6|28001.6|3
1659560700000|2022-08-03 21:05:00|28021.6|28006.6|28016.6|28001.6|28021.6|28006.6|28016.6|28001.6|3
1659561000000|2022-08-03 21:10:00|28019.1|28004.1|28014.1|27999.1|28019.1|28004.1|28014.1|27999.1|0
1659561300000|2022-08-03 21:15:00|28023.3|27993.3|28022|27992|28023.8|27993.8|28020.9|27990.9|8717
1659561600000|2022-08-03 21:20:00|28022.3|27992.3|28024.6|27994.6|28024.6|27994.6|28020.9|27990.9|0
1659561900000|2022-08-03 21:25:00|28025|27995|28025.8|27995.8|28026.5|27996.5|28024.1|27994.1|0
1659562200000|2022-08-03 21:30:00|28025.3|27995.3|28025|27995|28026.2|27996.2|28025|27995|0
1659562500000|2022-08-03 21:35:00|28025.3|27995.3|28025.2|27995.2|28025.5|27995.5|28025.1|27995.1|0
1659562800000|2022-08-03 21:40:00|28025|27995|28018.2|27988.2|28025|27995|28017|27987|0
1659563100000|2022-08-03 21:45:00|28018.4|27988.4|28016.9|27986.9|28018.5|27988.5|28016.9|27986.9|0
1659563400000|2022-08-03 21:50:00|28016.6|27986.6|28015.1|27985.1|28016.6|27986.6|28013.5|27983.5|0
1659563700000|2022-08-03 21:55:00|28016.6|27986.6|28016.1|27986.1|28018.2|27988.2|28015.1|27985.1|0
1659564000000|2022-08-03 22:00:00|28018.2|27988.2|28009.1|27994.1|28018.2|27999.1|28006.6|27977.6|13
1659564300000|2022-08-03 22:05:00|28011.6|27996.6|28016.6|28001.6|28016.6|28001.6|28009.1|27994.1|23
1659564600000|2022-08-03 22:10:00|28011.6|27996.6|28019.1|28004.1|28021.6|28006.6|28011.6|27996.6|8
1659564900000|2022-08-03 22:15:00|28016.6|28001.6|28016.6|28001.6|28016.6|28001.6|28016.6|28001.6|0
1659565200000|2022-08-03 22:20:00|28019.1|28004.1|28019.1|28004.1|28019.1|28004.1|28016.6|28001.6|3
1659565800000|2022-08-03 22:30:00|28021.6|28006.6|28016.6|28001.6|28021.6|28006.6|28016.6|28001.6|3
1659566100000|2022-08-03 22:35:00|28019.1|28004.1|28016.6|28001.6|28019.1|28004.1|28016.6|28001.6|3
1659566400000|2022-08-03 22:40:00|28019.1|28004.1|28019.1|28004.1|28021.6|28006.6|28014.1|27999.1|14
1659566700000|2022-08-03 22:45:00|28021.6|28006.6|28039.1|28024.1|28039.1|28024.1|28019.1|28004.1|34
1659567000000|2022-08-03 22:50:00|28036.6|28021.6|28041.6|28026.6|28041.6|28026.6|28036.6|28021.6|14
1659567300000|2022-08-03 22:55:00|28044.1|28029.1|28044.1|28029.1|28046.6|28031.6|28041.6|28026.6|11
1659567600000|2022-08-03 23:00:00|28041.6|28026.6|28026.6|28011.6|28041.6|28026.6|28021.6|28006.6|32
1659567900000|2022-08-03 23:05:00|28024.1|28009.1|28024.1|28009.1|28024.1|28009.1|28021.6|28006.6|1
1659568200000|2022-08-03 23:10:00|28021.6|28006.6|28026.6|28011.6|28026.6|28011.6|28021.6|28006.6|3
1659568500000|2022-08-03 23:15:00|28021.6|28006.6|28021.6|28006.6|28021.6|28006.6|28021.6|28006.6|5
1659568800000|2022-08-03 23:20:00|28019.1|28004.1|28016.6|28001.6|28019.1|28004.1|28011.6|27996.6|16
1659569100000|2022-08-03 23:25:00|28011.6|27996.6|28006.6|27991.6|28016.6|28001.6|28006.6|27991.6|99
1659569400000|2022-08-03 23:30:00|28009.1|27994.1|27987.6|27980.6|28011.6|28000.6|27982.6|27975.6|16691
1659569700000|2022-08-03 23:35:00|27985.1|27978.1|27972.6|27965.6|27987.6|27980.6|27972.6|27965.6|73
1659570000000|2022-08-03 23:40:00|27967.6|27960.6|27997.6|27990.6|27997.6|27990.6|27967.6|27960.6|229
1659570300000|2022-08-03 23:45:00|27992.6|27985.6|28012.6|28005.6|28017.6|28010.6|27962.6|27955.6|251
1659570600000|2022-08-03 23:50:00|28017.6|28010.6|28002.6|27995.6|28022.6|28015.6|27997.6|27990.6|176
1659570900000|2022-08-03 23:55:00|28000.1|27993.1|27977.6|27970.6|28012.6|28005.6|27967.6|27960.6|307
1659571200000|2022-08-04 00:00:00|27975.1|27968.1|27957.6|27950.6|27982.6|27975.6|27937.6|27930.6|903
1659571500000|2022-08-04 00:05:00|27962.6|27955.6|27965.1|27958.1|27975.1|27968.1|27940.1|27933.1|511
1659571800000|2022-08-04 00:10:00|27967.6|27960.6|27977.6|27970.6|28000.1|27993.1|27957.6|27950.6|556
1659572100000|2022-08-04 00:15:00|27982.6|27975.6|27947.6|27940.6|27985.1|27978.1|27922.6|27915.6|718
1659572400000|2022-08-04 00:20:00|27945.1|27938.1|27977.6|27970.6|27987.6|27980.6|27945.1|27938.1|345
1659572700000|2022-08-04 00:25:00|27975.1|27968.1|27982.6|27975.6|27992.6|27985.6|27967.6|27960.6|416
1659573000000|2022-08-04 00:30:00|27985.1|27978.1|27982.6|27975.6|28012.6|28005.6|27977.6|27970.6|631
1659573300000|2022-08-04 00:35:00|27980.1|27973.1|27940.1|27933.1|27987.6|27980.6|27927.6|27920.6|483
1659573600000|2022-08-04 00:40:00|27937.6|27930.6|27952.6|27945.6|27972.6|27965.6|27935.1|27928.1|435
1659573900000|2022-08-04 00:45:00|27955.1|27948.1|27967.6|27960.6|27982.6|27975.6|27947.6|27940.6|251
1659574200000|2022-08-04 00:50:00|27970.1|27963.1|27975.1|27968.1|27982.6|27975.6|27962.6|27955.6|311
1659574500000|2022-08-04 00:55:00|27977.6|27970.6|27972.6|27965.6|27992.6|27985.6|27967.6|27960.6|315
1659574800000|2022-08-04 01:00:00|27970.1|27963.1|27962.6|27955.6|27972.6|27965.6|27950.1|27943.1|369
1659575100000|2022-08-04 01:05:00|27965.1|27958.1|27972.6|27965.6|27982.6|27975.6|27957.6|27950.6|343
1659575400000|2022-08-04 01:10:00|27975.1|27968.1|27942.6|27935.6|27977.6|27970.6|27942.6|27935.6|290
1659575700000|2022-08-04 01:15:00|27947.6|27940.6|27937.6|27930.6|27957.6|27950.6|27932.6|27925.6|440
1659576000000|2022-08-04 01:20:00|27940.1|27933.1|27912.6|27905.6|27952.6|27945.6|27912.6|27905.6|368
1659576300000|2022-08-04 01:25:00|27915.1|27908.1|27892.6|27885.6|27922.6|27915.6|27892.6|27885.6|440
1659576600000|2022-08-04 01:30:00|27895.1|27888.1|27902.6|27895.6|27912.6|27905.6|27890.1|27883.1|271
1659576900000|2022-08-04 01:35:00|27905.1|27898.1|27930.1|27923.1|27932.6|27925.6|27902.6|27895.6|344
1659577200000|2022-08-04 01:40:00|27932.6|27925.6|27907.6|27900.6|27937.6|27930.6|27902.6|27895.6|224
1659577500000|2022-08-04 01:45:00|27910.1|27903.1|27897.6|27890.6|27922.6|27915.6|27877.6|27870.6|811
1659577800000|2022-08-04 01:50:00|27895.1|27888.1|27897.6|27890.6|27902.6|27895.6|27882.6|27875.6|169
1659578100000|2022-08-04 01:55:00|27900.1|27893.1|27902.6|27895.6|27917.6|27910.6|27897.6|27890.6|201
1659578400000|2022-08-04 02:00:00|27907.6|27900.6|27917.6|27910.6|27922.6|27915.6|27897.6|27890.6|166
1659578700000|2022-08-04 02:05:00|27922.6|27915.6|27912.6|27905.6|27922.6|27915.6|27902.6|27895.6|182
1659579000000|2022-08-04 02:10:00|27910.1|27903.1|27887.6|27880.6|27912.6|27905.6|27882.6|27875.6|134
1659579300000|2022-08-04 02:15:00|27885.1|27878.1|27892.6|27885.6|27897.6|27890.6|27882.6|27875.6|200
1659579600000|2022-08-04 02:20:00|27895.1|27888.1|27892.6|27885.6|27902.6|27895.6|27887.6|27880.6|106
1659579900000|2022-08-04 02:25:00|27890.1|27883.1|27897.6|27890.6|27897.6|27890.6|27882.6|27875.6|95
1659580200000|2022-08-04 02:30:00|27895.1|27888.1|27887.6|27880.6|27900.1|27893.1|27880.1|27873.1|119
1659580500000|2022-08-04 02:35:00|27882.6|27875.6|27857.6|27850.6|27887.6|27880.6|27852.6|27845.6|239
1659580800000|2022-08-04 02:40:00|27862.6|27855.6|27872.6|27865.6|27877.6|27870.6|27860.1|27853.1|173
1659581100000|2022-08-04 02:45:00|27877.6|27870.6|27877.6|27870.6|27880.1|27873.1|27867.6|27860.6|121
1659581400000|2022-08-04 02:50:00|27882.6|27875.6|27877.6|27870.6|27882.6|27875.6|27872.6|27865.6|76
1659581700000|2022-08-04 02:55:00|27875.1|27868.1|27887.6|27880.6|27887.6|27880.6|27875.1|27868.1|148
1659582000000|2022-08-04 03:00:00|27885.1|27878.1|27877.6|27870.6|27887.6|27880.6|27877.6|27870.6|137
1659582300000|2022-08-04 03:05:00|27880.1|27873.1|27892.6|27885.6|27892.6|27885.6|27877.6|27870.6|119
1659582600000|2022-08-04 03:10:00|27890.1|27883.1|27887.6|27880.6|27892.6|27885.6|27880.1|27873.1|74
1659582900000|2022-08-04 03:15:00|27885.1|27878.1|27897.6|27890.6|27902.6|27895.6|27882.6|27875.6|150
1659583200000|2022-08-04 03:20:00|27900.1|27893.1|27897.6|27890.6|27902.6|27895.6|27897.6|27890.6|55
1659583500000|2022-08-04 03:25:00|27900.1|27893.1|27882.6|27875.6|27902.6|27895.6|27882.6|27875.6|84
1659583800000|2022-08-04 03:30:00|27887.6|27880.6|27900.1|27893.1|27902.6|27895.6|27880.1|27873.1|212
1659584100000|2022-08-04 03:35:00|27902.6|27895.6|27907.6|27900.6|27912.6|27905.6|27892.6|27885.6|174
1659584400000|2022-08-04 03:40:00|27905.1|27898.1|27892.6|27885.6|27907.6|27900.6|27892.6|27885.6|151
1659584700000|2022-08-04 03:45:00|27890.1|27883.1|27877.6|27870.6|27892.6|27885.6|27872.6|27865.6|429
1659585000000|2022-08-04 03:50:00|27882.6|27875.6|27882.6|27875.6|27892.6|27885.6|27877.6|27870.6|152
1659585300000|2022-08-04 03:55:00|27887.6|27880.6|27897.6|27890.6|27902.6|27895.6|27882.6|27875.6|110
1659585600000|2022-08-04 04:00:00|27895.1|27888.1|27902.6|27895.6|27910.1|27903.1|27892.6|27885.6|212
1659585900000|2022-08-04 04:05:00|27907.6|27900.6|27917.6|27910.6|27917.6|27910.6|27897.6|27890.6|142
1659586200000|2022-08-04 04:10:00|27915.1|27908.1|27922.6|27915.6|27930.1|27923.1|27915.1|27908.1|154
1659586500000|2022-08-04 04:15:00|27920.1|27913.1|27917.6|27910.6|27922.6|27915.6|27912.6|27905.6|129
1659586800000|2022-08-04 04:20:00|27922.6|27915.6|27912.6|27905.6|27922.6|27915.6|27912.6|27905.6|118
1659587100000|2022-08-04 04:25:00|27910.1|27903.1|27892.6|27885.6|27912.6|27905.6|27892.6|27885.6|338
1659587400000|2022-08-04 04:30:00|27895.1|27888.1|27912.6|27905.6|27912.6|27905.6|27892.6|27885.6|214
1659587700000|2022-08-04 04:35:00|27917.6|27910.6|27912.6|27905.6|27922.6|27915.6|27912.6|27905.6|207
1659588000000|2022-08-04 04:40:00|27917.6|27910.6|27907.6|27900.6|27917.6|27910.6|27902.6|27895.6|129
1659588300000|2022-08-04 04:45:00|27912.6|27905.6|27922.6|27915.6|27922.6|27915.6|27912.6|27905.6|147
1659588600000|2022-08-04 04:50:00|27927.6|27920.6|27912.6|27905.6|27932.6|27925.6|27912.6|27905.6|198
1659588900000|2022-08-04 04:55:00|27917.6|27910.6|27917.6|27910.6|27922.6|27915.6|27912.6|27905.6|127
1659589200000|2022-08-04 05:00:00|27922.6|27915.6|27917.6|27910.6|27932.6|27925.6|27917.6|27910.6|208
1659589500000|2022-08-04 05:05:00|27915.1|27908.1|27912.6|27905.6|27917.6|27910.6|27907.6|27900.6|189
1659589800000|2022-08-04 05:10:00|27917.6|27910.6|27917.6|27910.6|27922.6|27915.6|27912.6|27905.6|250
1659590100000|2022-08-04 05:15:00|27915.1|27908.1|27917.6|27910.6|27922.6|27915.6|27912.6|27905.6|248
1659590400000|2022-08-04 05:20:00|27912.6|27905.6|27922.6|27915.6|27927.6|27920.6|27912.6|27905.6|305
1659590700000|2022-08-04 05:25:00|27927.6|27920.6|27912.6|27905.6|27927.6|27920.6|27912.6|27905.6|251
1659591000000|2022-08-04 05:30:00|27915.1|27908.1|27927.6|27920.6|27932.6|27925.6|27912.6|27905.6|328
1659591300000|2022-08-04 05:35:00|27932.6|27925.6|27932.6|27925.6|27942.6|27935.6|27927.6|27920.6|382
1659591600000|2022-08-04 05:40:00|27937.6|27930.6|27927.6|27920.6|27937.6|27930.6|27922.6|27915.6|337
1659591900000|2022-08-04 05:45:00|27922.6|27915.6|27917.6|27910.6|27927.6|27920.6|27912.6|27905.6|294
1659592200000|2022-08-04 05:50:00|27922.6|27915.6|27932.6|27925.6|27932.6|27925.6|27922.6|27915.6|229
1659592500000|2022-08-04 05:55:00|27935.1|27928.1|27937.6|27930.6|27937.6|27930.6|27927.6|27920.6|1170
1659592800000|2022-08-04 06:00:00|27932.6|27925.6|27932.6|27925.6|27952.6|27945.6|27922.6|27915.6|1561
1659593100000|2022-08-04 06:05:00|27927.6|27920.6|27957.6|27950.6|27965.1|27958.1|27927.6|27920.6|680
1659593400000|2022-08-04 06:10:00|27955.1|27948.1|27962.6|27955.6|27967.6|27960.6|27947.6|27940.6|384
1659593700000|2022-08-04 06:15:00|27965.1|27958.1|27957.6|27950.6|27965.1|27958.1|27952.6|27945.6|226
1659594000000|2022-08-04 06:20:00|27960.1|27953.1|27957.6|27950.6|27967.6|27960.6|27957.6|27950.6|122
1659594300000|2022-08-04 06:25:00|27960.1|27953.1|27952.6|27945.6|27965.1|27958.1|27952.6|27945.6|36
1659594600000|2022-08-04 06:30:00|27950.1|27943.1|27962.6|27955.6|27962.6|27955.6|27947.6|27940.6|24
1659594900000|2022-08-04 06:35:00|27960.1|27953.1|27957.6|27950.6|27962.6|27955.6|27952.6|27945.6|30
1659595200000|2022-08-04 06:40:00|27960.1|27953.1|27960.1|27953.1|27962.6|27955.6|27955.1|27948.1|16
1659595500000|2022-08-04 06:45:00|27957.6|27950.6|27940.1|27933.1|27960.1|27953.1|27932.6|27925.6|226
1659595800000|2022-08-04 06:50:00|27937.6|27930.6|27942.6|27935.6|27947.6|27940.6|27932.6|27925.6|9
1659596100000|2022-08-04 06:55:00|27940.1|27933.1|27932.6|27925.6|27942.6|27935.6|27932.6|27925.6|33
1659596400000|2022-08-04 07:00:00|27937.6|27930.6|27942.6|27935.6|27947.6|27940.6|27927.6|27920.6|104
1659596700000|2022-08-04 07:05:00|27945.1|27938.1|27967.6|27960.6|27967.6|27960.6|27942.6|27935.6|138
1659597000000|2022-08-04 07:10:00|27962.6|27955.6|27965.1|27958.1|27965.1|27958.1|27947.6|27940.6|106
1659597300000|2022-08-04 07:15:00|27967.6|27960.6|27970.1|27963.1|27977.6|27970.6|27957.6|27950.6|52
1659597600000|2022-08-04 07:20:00|27967.6|27960.6|27977.6|27970.6|27977.6|27970.6|27962.6|27955.6|23
1659597900000|2022-08-04 07:25:00|27975.1|27968.1|27982.6|27975.6|27987.6|27980.6|27972.6|27965.6|84
1659598200000|2022-08-04 07:30:00|27987.6|27980.6|27975.1|27968.1|27997.6|27990.6|27972.6|27965.6|224
1659598500000|2022-08-04 07:35:00|27972.6|27965.6|27962.6|27955.6|27982.6|27975.6|27962.6|27955.6|81
1659598800000|2022-08-04 07:40:00|27960.1|27953.1|27947.6|27940.6|27962.6|27955.6|27947.6|27940.6|123
1659599100000|2022-08-04 07:45:00|27950.1|27943.1|27952.6|27945.6|27957.6|27950.6|27942.6|27935.6|108
1659599400000|2022-08-04 07:50:00|27955.1|27948.1|27957.6|27950.6|27967.6|27960.6|27952.6|27945.6|39
1659599700000|2022-08-04 07:55:00|27962.6|27955.6|27962.6|27955.6|27967.6|27960.6|27947.6|27940.6|176
1659600000000|2022-08-04 08:00:00|27960.1|27953.1|27937.6|27930.6|27967.6|27960.6|27937.6|27930.6|51
1659600300000|2022-08-04 08:05:00|27940.1|27933.1|27947.6|27940.6|27947.6|27940.6|27937.6|27930.6|96
1659600600000|2022-08-04 08:10:00|27945.1|27938.1|27947.6|27940.6|27947.6|27940.6|27932.6|27925.6|41
1659600900000|2022-08-04 08:15:00|27942.6|27935.6|27957.6|27950.6|27962.6|27955.6|27942.6|27935.6|59
1659601200000|2022-08-04 08:20:00|27962.6|27955.6|27967.6|27960.6|27967.6|27960.6|27957.6|27950.6|135
1659601500000|2022-08-04 08:25:00|27965.1|27958.1|27967.6|27960.6|27972.6|27965.6|27962.6|27955.6|62
1659601800000|2022-08-04 08:30:00|27970.1|27963.1|27957.6|27950.6|27970.1|27963.1|27957.6|27950.6|79
1659602100000|2022-08-04 08:35:00|27960.1|27953.1|27952.6|27945.6|27960.1|27953.1|27947.6|27940.6|117
1659602400000|2022-08-04 08:40:00|27947.6|27940.6|27962.6|27955.6|27962.6|27955.6|27947.6|27940.6|72
1659602700000|2022-08-04 08:45:00|27965.1|27958.1|27972.6|27965.6|27977.6|27970.6|27965.1|27958.1|52
1659603000000|2022-08-04 08:50:00|27967.6|27960.6|27972.6|27965.6|27977.6|27970.6|27967.6|27960.6|51
1659603300000|2022-08-04 08:55:00|27970.1|27963.1|27967.6|27960.6|27972.6|27965.6|27962.6|27955.6|40
1659603600000|2022-08-04 09:00:00|27965.1|27958.1|27967.6|27960.6|27972.6|27965.6|27962.6|27955.6|34
1659603900000|2022-08-04 09:05:00|27970.1|27963.1|27957.6|27950.6|27970.1|27963.1|27952.6|27945.6|88
1659604200000|2022-08-04 09:10:00|27962.6|27955.6|27967.6|27960.6|27967.6|27960.6|27955.1|27948.1|63
1659604500000|2022-08-04 09:15:00|27972.6|27965.6|27977.6|27970.6|27977.6|27970.6|27967.6|27960.6|60
1659604800000|2022-08-04 09:20:00|27975.1|27968.1|27977.6|27970.6|27977.6|27970.6|27972.6|27965.6|27
1659605100000|2022-08-04 09:25:00|27982.6|27975.6|27987.6|27980.6|27992.6|27985.6|27977.6|27970.6|55
1659605400000|2022-08-04 09:30:00|27992.6|27985.6|27987.6|27980.6|27992.6|27985.6|27982.6|27975.6|57
1659605700000|2022-08-04 09:35:00|27982.6|27975.6|27992.6|27985.6|27997.6|27990.6|27982.6|27975.6|41
1659606000000|2022-08-04 09:40:00|27995.1|27988.1|27987.6|27980.6|27997.6|27990.6|27987.6|27980.6|28
1659606300000|2022-08-04 09:45:00|27992.6|27985.6|28002.6|27995.6|28007.6|28000.6|27987.6|27980.6|67
1659606600000|2022-08-04 09:50:00|28005.1|27998.1|28002.6|27995.6|28007.6|28000.6|28002.6|27995.6|72
1659606900000|2022-08-04 09:55:00|28005.1|27998.1|28007.6|28000.6|28010.1|28003.1|28002.6|27995.6|25
1659607200000|2022-08-04 10:00:00|28010.1|28003.1|28032.6|28025.6|28032.6|28025.6|28010.1|28003.1|375
1659607500000|2022-08-04 10:05:00|28035.1|28028.1|28022.6|28015.6|28035.1|28028.1|28022.6|28015.6|71
1659607800000|2022-08-04 10:10:00|28027.6|28020.6|28032.6|28025.6|28032.6|28025.6|28017.6|28010.6|50
1659608100000|2022-08-04 10:15:00|28035.1|28028.1|28047.6|28040.6|28050.1|28043.1|28035.1|28028.1|163
1659608400000|2022-08-04 10:20:00|28045.1|28038.1|28045.1|28038.1|28052.6|28045.6|28042.6|28035.6|142
1659608700000|2022-08-04 10:25:00|28042.6|28035.6|28052.6|28045.6|28052.6|28045.6|28042.6|28035.6|37
1659609000000|2022-08-04 10:30:00|28050.1|28043.1|28080.1|28073.1|28087.6|28080.6|28047.6|28040.6|353
1659609300000|2022-08-04 10:35:00|28082.6|28075.6|28082.6|28075.6|28082.6|28075.6|28067.6|28060.6|175
1659609600000|2022-08-04 10:40:00|28080.1|28073.1|28062.6|28055.6|28082.6|28075.6|28062.6|28055.6|76
1659609900000|2022-08-04 10:45:00|28065.1|28058.1|28057.6|28050.6|28065.1|28058.1|28057.6|28050.6|28
1659610200000|2022-08-04 10:50:00|28060.1|28053.1|28052.6|28045.6|28062.6|28055.6|28047.6|28040.6|61
1659610500000|2022-08-04 10:55:00|28050.1|28043.1|28050.1|28043.1|28052.6|28045.6|28042.6|28035.6|61
1659610800000|2022-08-04 11:00:00|28047.6|28040.6|28050.1|28043.1|28052.6|28045.6|28035.1|28028.1|131
1659611100000|2022-08-04 11:05:00|28047.6|28040.6|28037.6|28030.6|28052.6|28045.6|28037.6|28030.6|49
1659611400000|2022-08-04 11:10:00|28040.1|28033.1|28032.6|28025.6|28040.1|28033.1|28027.6|28020.6|28
1659611700000|2022-08-04 11:15:00|28037.6|28030.6|28032.6|28025.6|28040.1|28033.1|28032.6|28025.6|32
1659612000000|2022-08-04 11:20:00|28027.6|28020.6|28012.6|28005.6|28030.1|28023.1|28012.6|28005.6|31
1659612300000|2022-08-04 11:25:00|28007.6|28000.6|28002.6|27995.6|28015.1|28008.1|28002.6|27995.6|169
1659612600000|2022-08-04 11:30:00|28005.1|27998.1|28012.6|28005.6|28012.6|28005.6|27997.6|27990.6|75
1659612900000|2022-08-04 11:35:00|28010.1|28003.1|28002.6|27995.6|28012.6|28005.6|27997.6|27990.6|76
1659613200000|2022-08-04 11:40:00|28000.1|27993.1|27982.6|27975.6|28002.6|27995.6|27982.6|27975.6|81
1659613500000|2022-08-04 11:45:00|27977.6|27970.6|27977.6|27970.6|27977.6|27970.6|27962.6|27955.6|324
1659613800000|2022-08-04 11:50:00|27972.6|27965.6|27952.6|27945.6|27975.1|27968.1|27950.1|27943.1|77
1659614100000|2022-08-04 11:55:00|27947.6|27940.6|27942.6|27935.6|27957.6|27950.6|27942.6|27935.6|66
1659614400000|2022-08-04 12:00:00|27937.6|27930.6|27960.1|27953.1|27965.1|27958.1|27937.6|27930.6|52
1659614700000|2022-08-04 12:05:00|27962.6|27955.6|27952.6|27945.6|27962.6|27955.6|27952.6|27945.6|29
1659615000000|2022-08-04 12:10:00|27950.1|27943.1|27922.6|27915.6|27952.6|27945.6|27922.6|27915.6|101
1659615300000|2022-08-04 12:15:00|27927.6|27920.6|27922.6|27915.6|27937.6|27930.6|27917.6|27910.6|403
1659615600000|2022-08-04 12:20:00|27920.1|27913.1|27927.6|27920.6|27927.6|27920.6|27912.6|27905.6|48
1659615900000|2022-08-04 12:25:00|27925.1|27918.1|27932.6|27925.6|27935.1|27928.1|27922.6|27915.6|99
1659616200000|2022-08-04 12:30:00|27935.1|27928.1|27937.6|27930.6|27942.6|27935.6|27920.1|27913.1|151
1659616500000|2022-08-04 12:35:00|27940.1|27933.1|27942.6|27935.6|27942.6|27935.6|27932.6|27925.6|80
1659616800000|2022-08-04 12:40:00|27940.1|27933.1|27937.6|27930.6|27942.6|27935.6|27925.1|27918.1|178
1659617100000|2022-08-04 12:45:00|27935.1|27928.1|27937.6|27930.6|27947.6|27940.6|27932.6|27925.6|62
1659617400000|2022-08-04 12:50:00|27935.1|27928.1|27952.6|27945.6|27957.6|27950.6|27930.1|27923.1|46
1659617700000|2022-08-04 12:55:00|27955.1|27948.1|27957.6|27950.6|27957.6|27950.6|27947.6|27940.6|96
1659618000000|2022-08-04 13:00:00|27952.6|27945.6|27927.6|27920.6|27957.6|27950.6|27927.6|27920.6|71
1659618300000|2022-08-04 13:05:00|27925.1|27918.1|27922.6|27915.6|27932.6|27925.6|27917.6|27910.6|112
1659618600000|2022-08-04 13:10:00|27920.1|27913.1|27932.6|27925.6|27935.1|27928.1|27917.6|27910.6|15
1659618900000|2022-08-04 13:15:00|27937.6|27930.6|27917.6|27910.6|27937.6|27930.6|27912.6|27905.6|86
1659619200000|2022-08-04 13:20:00|27915.1|27908.1|27927.6|27920.6|27927.6|27920.6|27907.6|27900.6|42
1659619500000|2022-08-04 13:25:00|27922.6|27915.6|27922.6|27915.6|27922.6|27915.6|27915.1|27908.1|111
1659619800000|2022-08-04 13:30:00|27925.1|27918.1|27922.6|27915.6|27942.6|27935.6|27912.6|27905.6|288
1659620100000|2022-08-04 13:35:00|27927.6|27920.6|27920.1|27913.1|27947.6|27940.6|27917.6|27910.6|427
1659620400000|2022-08-04 13:40:00|27917.6|27910.6|27962.6|27955.6|27967.6|27960.6|27917.6|27910.6|232
1659620700000|2022-08-04 13:45:00|27967.6|27960.6|27957.6|27950.6|27972.6|27965.6|27947.6|27940.6|208
1659621000000|2022-08-04 13:50:00|27955.1|27948.1|27962.6|27955.6|27967.6|27960.6|27937.6|27930.6|253
1659621300000|2022-08-04 13:55:00|27960.1|27953.1|27962.6|27955.6|27972.6|27965.6|27947.6|27940.6|116
1659621600000|2022-08-04 14:00:00|27957.6|27950.6|27967.6|27960.6|27972.6|27965.6|27947.6|27940.6|175
1659621900000|2022-08-04 14:05:00|27970.1|27963.1|27952.6|27945.6|27977.6|27970.6|27942.6|27935.6|220
1659622200000|2022-08-04 14:10:00|27955.1|27948.1|27937.6|27930.6|27957.6|27950.6|27932.6|27925.6|112
1659622500000|2022-08-04 14:15:00|27935.1|27928.1|27905.1|27898.1|27942.6|27935.6|27892.6|27885.6|318
1659622800000|2022-08-04 14:20:00|27907.6|27900.6|27902.6|27895.6|27907.6|27900.6|27887.6|27880.6|148
1659623100000|2022-08-04 14:25:00|27907.6|27900.6|27902.6|27895.6|27922.6|27915.6|27892.6|27885.6|202
1659623400000|2022-08-04 14:30:00|27905.1|27898.1|27882.6|27875.6|27907.6|27900.6|27882.6|27875.6|181
1659623700000|2022-08-04 14:35:00|27877.6|27870.6|27842.6|27835.6|27882.6|27875.6|27837.6|27830.6|400
1659624000000|2022-08-04 14:40:00|27847.6|27840.6|27842.6|27835.6|27857.6|27850.6|27832.6|27825.6|312
1659624300000|2022-08-04 14:45:00|27837.6|27830.6|27867.6|27860.6|27872.6|27865.6|27832.6|27825.6|219
1659624600000|2022-08-04 14:50:00|27862.6|27855.6|27872.6|27865.6|27882.6|27875.6|27862.6|27855.6|1902
1659624900000|2022-08-04 14:55:00|27877.6|27870.6|27882.6|27875.6|27892.6|27885.6|27867.6|27860.6|578
1659625200000|2022-08-04 15:00:00|27887.6|27880.6|27885.1|27878.1|27897.6|27890.6|27882.6|27875.6|170
1659625500000|2022-08-04 15:05:00|27882.6|27875.6|27892.6|27885.6|27902.6|27895.6|27882.6|27875.6|139
1659625800000|2022-08-04 15:10:00|27897.6|27890.6|27877.6|27870.6|27902.6|27895.6|27875.1|27868.1|106
1659626100000|2022-08-04 15:15:00|27880.1|27873.1|27890.1|27883.1|27897.6|27890.6|27867.6|27860.6|146
1659626400000|2022-08-04 15:20:00|27892.6|27885.6|27887.6|27880.6|27907.6|27900.6|27882.6|27875.6|175
1659626700000|2022-08-04 15:25:00|27892.6|27885.6|27887.6|27880.6|27897.6|27890.6|27877.6|27870.6|131
1659627000000|2022-08-04 15:30:00|27890.1|27883.1|27897.6|27890.6|27907.6|27900.6|27887.6|27880.6|117
1659627300000|2022-08-04 15:35:00|27892.6|27885.6|27877.6|27870.6|27905.1|27898.1|27877.6|27870.6|111
1659627600000|2022-08-04 15:40:00|27882.6|27875.6|27892.6|27885.6|27897.6|27890.6|27877.6|27870.6|56
1659627900000|2022-08-04 15:45:00|27895.1|27888.1|27912.6|27905.6|27917.6|27910.6|27892.6|27885.6|181
1659628200000|2022-08-04 15:50:00|27917.6|27910.6|27927.6|27920.6|27932.6|27925.6|27912.6|27905.6|115
1659628500000|2022-08-04 15:55:00|27932.6|27925.6|27927.6|27920.6|27932.6|27925.6|27922.6|27915.6|68
1659628800000|2022-08-04 16:00:00|27922.6|27915.6|27912.6|27905.6|27927.6|27920.6|27912.6|27905.6|239
1659629100000|2022-08-04 16:05:00|27915.1|27908.1|27922.6|27915.6|27927.6|27920.6|27912.6|27905.6|81
1659629400000|2022-08-04 16:10:00|27927.6|27920.6|27932.6|27925.6|27942.6|27935.6|27922.6|27915.6|127
1659629700000|2022-08-04 16:15:00|27927.6|27920.6|27917.6|27910.6|27927.6|27920.6|27917.6|27910.6|71
1659630000000|2022-08-04 16:20:00|27915.1|27908.1|27927.6|27920.6|27927.6|27920.6|27912.6|27905.6|41
1659630300000|2022-08-04 16:25:00|27925.1|27918.1|27932.6|27925.6|27932.6|27925.6|27922.6|27915.6|136
1659630600000|2022-08-04 16:30:00|27927.6|27920.6|27922.6|27915.6|27932.6|27925.6|27917.6|27910.6|44
1659630900000|2022-08-04 16:35:00|27927.6|27920.6|27912.6|27905.6|27927.6|27920.6|27907.6|27900.6|32
1659631200000|2022-08-04 16:40:00|27910.1|27903.1|27907.6|27900.6|27912.6|27905.6|27897.6|27890.6|58
1659631500000|2022-08-04 16:45:00|27905.1|27898.1|27882.6|27875.6|27907.6|27900.6|27882.6|27875.6|98
1659631800000|2022-08-04 16:50:00|27887.6|27880.6|27892.6|27885.6|27892.6|27885.6|27882.6|27875.6|55
1659632100000|2022-08-04 16:55:00|27890.1|27883.1|27882.6|27875.6|27892.6|27885.6|27882.6|27875.6|24
1659632400000|2022-08-04 17:00:00|27885.1|27878.1|27887.6|27880.6|27897.6|27890.6|27882.6|27875.6|30
1659632700000|2022-08-04 17:05:00|27882.6|27875.6|27892.6|27885.6|27892.6|27885.6|27877.6|27870.6|161
1659633000000|2022-08-04 17:10:00|27890.1|27883.1|27902.6|27895.6|27905.1|27898.1|27887.6|27880.6|28
1659633300000|2022-08-04 17:15:00|27905.1|27898.1|27907.6|27900.6|27907.6|27900.6|27897.6|27890.6|67
1659633600000|2022-08-04 17:20:00|27897.6|27890.6|27907.6|27900.6|27912.6|27905.6|27892.6|27885.6|96
1659633900000|2022-08-04 17:25:00|27910.1|27903.1|27907.6|27900.6|27912.6|27905.6|27907.6|27900.6|56
1659634200000|2022-08-04 17:30:00|27905.1|27898.1|27922.6|27915.6|27922.6|27915.6|27902.6|27895.6|67
1659634500000|2022-08-04 17:35:00|27920.1|27913.1|27922.6|27915.6|27927.6|27920.6|27920.1|27913.1|54
1659634800000|2022-08-04 17:40:00|27925.1|27918.1|27917.6|27910.6|27927.6|27920.6|27915.1|27908.1|42
1659635100000|2022-08-04 17:45:00|27920.1|27913.1|27930.1|27923.1|27930.1|27923.1|27912.6|27905.6|45
1659635400000|2022-08-04 17:50:00|27932.6|27925.6|27917.6|27910.6|27932.6|27925.6|27917.6|27910.6|22
1659635700000|2022-08-04 17:55:00|27912.6|27905.6|27917.6|27910.6|27917.6|27910.6|27907.6|27900.6|46
1659636000000|2022-08-04 18:00:00|27915.1|27908.1|27917.6|27910.6|27917.6|27910.6|27907.6|27900.6|52
1659636300000|2022-08-04 18:05:00|27922.6|27915.6|27902.6|27895.6|27922.6|27915.6|27902.6|27895.6|36
1659636600000|2022-08-04 18:10:00|27900.1|27893.1|27902.6|27895.6|27910.1|27903.1|27892.6|27885.6|79
1659636900000|2022-08-04 18:15:00|27907.6|27900.6|27912.6|27905.6|27917.6|27910.6|27902.6|27895.6|78
1659637200000|2022-08-04 18:20:00|27915.1|27908.1|27907.6|27900.6|27917.6|27910.6|27902.6|27895.6|58
1659637500000|2022-08-04 18:25:00|27905.1|27898.1|27912.6|27905.6|27917.6|27910.6|27902.6|27895.6|37
1659637800000|2022-08-04 18:30:00|27915.1|27908.1|27912.6|27905.6|27917.6|27910.6|27912.6|27905.6|54
1659638100000|2022-08-04 18:35:00|27910.1|27903.1|27907.6|27900.6|27912.6|27905.6|27897.6|27890.6|77
1659638400000|2022-08-04 18:40:00|27902.6|27895.6|27907.6|27900.6|27907.6|27900.6|27892.6|27885.6|113
1659638700000|2022-08-04 18:45:00|27905.1|27898.1|27912.6|27905.6|27917.6|27910.6|27900.1|27893.1|57
1659639000000|2022-08-04 18:50:00|27915.1|27908.1|27912.6|27905.6|27922.6|27915.6|27912.6|27905.6|82
1659639300000|2022-08-04 18:55:00|27910.1|27903.1|27907.6|27900.6|27912.6|27905.6|27907.6|27900.6|58
1659639600000|2022-08-04 19:00:00|27905.1|27898.1|27912.6|27905.6|27912.6|27905.6|27902.6|27895.6|45
1659639900000|2022-08-04 19:05:00|27910.1|27903.1|27912.6|27905.6|27915.1|27908.1|27902.6|27895.6|26
1659640200000|2022-08-04 19:10:00|27917.6|27910.6|27922.6|27915.6|27927.6|27920.6|27912.6|27905.6|61
1659640500000|2022-08-04 19:15:00|27925.1|27918.1|27927.6|27920.6|27930.1|27923.1|27920.1|27913.1|64
1659640800000|2022-08-04 19:20:00|27925.1|27918.1|27912.6|27905.6|27927.6|27920.6|27912.6|27905.6|71
1659641100000|2022-08-04 19:25:00|27910.1|27903.1|27912.6|27905.6|27917.6|27910.6|27907.6|27900.6|64
1659641400000|2022-08-04 19:30:00|27910.1|27903.1|27897.6|27890.6|27912.6|27905.6|27897.6|27890.6|81
1659641700000|2022-08-04 19:35:00|27892.6|27885.6|27890.1|27883.1|27907.6|27900.6|27887.6|27880.6|81
1659642000000|2022-08-04 19:40:00|27892.6|27885.6|27877.6|27870.6|27892.6|27885.6|27877.6|27870.6|43
1659642300000|2022-08-04 19:45:00|27872.6|27865.6|27867.6|27860.6|27882.6|27875.6|27867.6|27860.6|114
1659642600000|2022-08-04 19:50:00|27877.6|27870.6|27887.6|27880.6|27887.6|27880.6|27872.6|27865.6|172
1659642900000|2022-08-04 19:55:00|27885.1|27878.1|27892.6|27885.6|27897.6|27890.6|27877.6|27870.6|266
1659643200000|2022-08-04 20:00:00|27895.1|27888.1|27902.6|27895.6|27907.6|27900.6|27895.1|27888.1|75
1659643500000|2022-08-04 20:05:00|27900.1|27893.1|27892.6|27885.6|27902.6|27895.6|27892.6|27885.6|67
1659643800000|2022-08-04 20:10:00|27887.6|27880.6|27887.6|27880.6|27892.6|27885.6|27887.6|27880.6|25
1659644100000|2022-08-04 20:15:00|27885.1|27878.1|27887.6|27880.6|27887.6|27880.6|27882.6|27875.6|20
1659644400000|2022-08-04 20:20:00|27882.6|27875.6|27887.6|27880.6|27887.6|27880.6|27882.6|27875.6|15
1659644700000|2022-08-04 20:25:00|27885.1|27878.1|27882.6|27875.6|27887.6|27880.6|27882.6|27875.6|21
1659645000000|2022-08-04 20:30:00|27885.1|27878.1|27882.6|27875.6|27885.1|27878.1|27882.6|27875.6|26
1659645300000|2022-08-04 20:35:00|27887.6|27880.6|27887.6|27880.6|27887.6|27880.6|27882.6|27875.6|9
1659645900000|2022-08-04 20:45:00|27890.1|27883.1|27887.6|27880.6|27900.1|27893.1|27887.6|27880.6|32
1659646200000|2022-08-04 20:50:00|27890.1|27883.1|27887.6|27880.6|27892.6|27885.6|27887.6|27880.6|10
1659646500000|2022-08-04 20:55:00|27892.6|27885.6|27886.6|27871.6|27892.6|27885.6|27882.6|27871.6|18
1659646800000|2022-08-04 21:00:00|27889.1|27874.1|27881.6|27866.6|27901.6|27886.6|27881.6|27866.6|7
1659647100000|2022-08-04 21:05:00|27879.1|27864.1|27891.6|27876.6|27891.6|27876.6|27879.1|27864.1|3
1659647700000|2022-08-04 21:15:00|27899.4|27869.4|27902.3|27872.3|27902.3|27872.3|27899.4|27869.4|6570
1659648000000|2022-08-04 21:20:00|27902.1|27872.1|27900.5|27870.5|27902.1|27872.1|27900.5|27870.5|0
1659648300000|2022-08-04 21:25:00|27900.3|27870.3|27900.3|27870.3|27900.9|27870.9|27900.1|27870.1|0
1659648600000|2022-08-04 21:30:00|27900.4|27870.4|27900.3|27870.3|27900.4|27870.4|27900.3|27870.3|0
1659648900000|2022-08-04 21:35:00|27901.3|27871.3|27900.2|27870.2|27901.3|27871.3|27899.1|27869.1|0
1659649200000|2022-08-04 21:40:00|27900.7|27870.7|27903|27873|27903.9|27873.9|27900.3|27870.3|0
1659649500000|2022-08-04 21:45:00|27904.2|27874.2|27903.3|27873.3|27905.9|27875.9|27901.4|27871.4|0
1659649800000|2022-08-04 21:50:00|27903|27873|27904.9|27874.9|27906.1|27876.1|27901.6|27871.6|0
1659650100000|2022-08-04 21:55:00|27904.4|27874.4|27900.3|27870.3|27904.4|27874.4|27900.3|27870.3|0
1659650400000|2022-08-04 22:00:00|27902.6|27872.6|27900.3|27870.3|27903.7|27873.7|27894.4|27864.4|1
1659650700000|2022-08-04 22:05:00|27900.8|27870.8|27892.1|27862.1|27902.6|27872.6|27892.1|27862.1|0
1659651000000|2022-08-04 22:10:00|27892.6|27862.6|27891.6|27876.6|27896.6|27881.6|27889.7|27859.7|4
1659651300000|2022-08-04 22:15:00|27894.1|27879.1|27896.6|27881.6|27896.6|27881.6|27894.1|27879.1|2
1659651600000|2022-08-04 22:20:00|27899.1|27884.1|27904.1|27889.1|27904.1|27889.1|27896.6|27881.6|1
1659651900000|2022-08-04 22:25:00|27901.6|27886.6|27894.1|27879.1|27901.6|27886.6|27894.1|27879.1|0
1659652500000|2022-08-04 22:35:00|27896.6|27881.6|27891.6|27876.6|27899.1|27884.1|27891.6|27876.6|1
1659652800000|2022-08-04 22:40:00|27889.1|27874.1|27889.1|27874.1|27889.1|27874.1|27889.1|27874.1|5
1659653100000|2022-08-04 22:45:00|27886.6|27871.6|27876.6|27861.6|27886.6|27871.6|27876.6|27861.6|25
1659653400000|2022-08-04 22:50:00|27871.6|27856.6|27879.1|27864.1|27881.6|27866.6|27871.6|27856.6|41
1659653700000|2022-08-04 22:55:00|27881.6|27866.6|27879.1|27864.1|27881.6|27866.6|27879.1|27864.1|6
1659654000000|2022-08-04 23:00:00|27876.6|27861.6|27904.1|27889.1|27906.6|27891.6|27871.6|27856.6|42
1659654300000|2022-08-04 23:05:00|27906.6|27891.6|27901.6|27886.6|27906.6|27891.6|27901.6|27886.6|6
1659654600000|2022-08-04 23:10:00|27904.1|27889.1|27904.1|27889.1|27906.6|27891.6|27904.1|27889.1|5
1659654900000|2022-08-04 23:15:00|27901.6|27886.6|27886.6|27871.6|27901.6|27886.6|27886.6|27871.6|13
1659655200000|2022-08-04 23:20:00|27889.1|27874.1|27889.1|27874.1|27896.6|27881.6|27886.6|27871.6|9
1659655500000|2022-08-04 23:25:00|27891.6|27876.6|27886.6|27871.6|27891.6|27876.6|27886.6|27871.6|8
1659655800000|2022-08-04 23:30:00|27884.1|27869.1|27907.6|27900.6|27915.1|27908.1|27877.6|27869.1|17837
1659656100000|2022-08-04 23:35:00|27912.6|27905.6|27912.6|27905.6|27917.6|27910.6|27902.6|27895.6|95
1659656400000|2022-08-04 23:40:00|27915.1|27908.1|27922.6|27915.6|27922.6|27915.6|27897.6|27890.6|245
1659656700000|2022-08-04 23:45:00|27925.1|27918.1|27907.6|27900.6|27927.6|27920.6|27890.1|27883.1|392
1659657000000|2022-08-04 23:50:00|27910.1|27903.1|27877.6|27870.6|27910.1|27903.1|27872.6|27865.6|254
1659657300000|2022-08-04 23:55:00|27882.6|27875.6|27847.6|27840.6|27882.6|27875.6|27837.6|27830.6|390
1659657600000|2022-08-05 00:00:00|27872.6|27865.6|27920.1|27913.1|27942.6|27935.6|27865.1|27858.1|1283
1659657900000|2022-08-05 00:05:00|27922.6|27915.6|27957.6|27950.6|27965.1|27958.1|27917.6|27910.6|617
1659658200000|2022-08-05 00:10:00|27962.6|27955.6|27975.1|27968.1|27977.6|27970.6|27947.6|27940.6|638
1659658500000|2022-08-05 00:15:00|27977.6|27970.6|27977.6|27970.6|27992.6|27985.6|27967.6|27960.6|840
1659658800000|2022-08-05 00:20:00|27980.1|27973.1|27980.1|27973.1|27997.6|27990.6|27962.6|27955.6|526
1659659100000|2022-08-05 00:25:00|27982.6|27975.6|27995.1|27988.1|28002.6|27995.6|27972.6|27965.6|310
1659659400000|2022-08-05 00:30:00|27992.6|27985.6|27972.6|27965.6|28002.6|27995.6|27965.1|27958.1|317
1659659700000|2022-08-05 00:35:00|27962.6|27955.6|27962.6|27955.6|27982.6|27975.6|27952.6|27945.6|455
1659660000000|2022-08-05 00:40:00|27960.1|27953.1|27957.6|27950.6|27965.1|27958.1|27942.6|27935.6|208
1659660300000|2022-08-05 00:45:00|27960.1|27953.1|27972.6|27965.6|27982.6|27975.6|27957.6|27950.6|255
1659660600000|2022-08-05 00:50:00|27977.6|27970.6|27987.6|27980.6|28002.6|27995.6|27977.6|27970.6|284
1659660900000|2022-08-05 00:55:00|27992.6|27985.6|28002.6|27995.6|28022.6|28015.6|27987.6|27980.6|788
1659661200000|2022-08-05 01:00:00|27997.6|27990.6|28007.6|28000.6|28012.6|28005.6|27992.6|27985.6|364
1659661500000|2022-08-05 01:05:00|28012.6|28005.6|28027.6|28020.6|28037.6|28030.6|28007.6|28000.6|630
1659661800000|2022-08-05 01:10:00|28030.1|28023.1|28007.6|28000.6|28032.6|28025.6|28007.6|28000.6|346
1659662100000|2022-08-05 01:15:00|28012.6|28005.6|28037.6|28030.6|28040.1|28033.1|28007.6|28000.6|558
1659662400000|2022-08-05 01:20:00|28042.6|28035.6|28062.6|28055.6|28062.6|28055.6|28037.6|28030.6|423
1659662700000|2022-08-05 01:25:00|28057.6|28050.6|28057.6|28050.6|28065.1|28058.1|28047.6|28040.6|397
1659663000000|2022-08-05 01:30:00|28062.6|28055.6|28057.6|28050.6|28067.6|28060.6|28047.6|28040.6|471
1659663300000|2022-08-05 01:35:00|28060.1|28053.1|28077.6|28070.6|28082.6|28075.6|28052.6|28045.6|396
1659663600000|2022-08-05 01:40:00|28080.1|28073.1|28122.6|28115.6|28137.6|28130.6|28077.6|28070.6|1112
1659663900000|2022-08-05 01:45:00|28120.1|28113.1|28167.6|28160.6|28177.6|28170.6|28112.6|28105.6|1168
1659664200000|2022-08-05 01:50:00|28165.1|28158.1|28152.6|28145.6|28167.6|28160.6|28152.6|28145.6|722
1659664500000|2022-08-05 01:55:00|28155.1|28148.1|28117.6|28110.6|28162.6|28155.6|28117.6|28110.6|647
1659664800000|2022-08-05 02:00:00|28120.1|28113.1|28112.6|28105.6|28137.6|28130.6|28102.6|28095.6|294
1659665100000|2022-08-05 02:05:00|28117.6|28110.6|28117.6|28110.6|28122.6|28115.6|28112.6|28105.6|179
1659665400000|2022-08-05 02:10:00|28112.6|28105.6|28102.6|28095.6|28122.6|28115.6|28102.6|28095.6|359
1659665700000|2022-08-05 02:15:00|28100.1|28093.1|28102.6|28095.6|28112.6|28105.6|28097.6|28090.6|270
1659666000000|2022-08-05 02:20:00|28105.1|28098.1|28122.6|28115.6|28127.6|28120.6|28102.6|28095.6|250
1659666300000|2022-08-05 02:25:00|28125.1|28118.1|28137.6|28130.6|28137.6|28130.6|28122.6|28115.6|288
1659666600000|2022-08-05 02:30:00|28142.6|28135.6|28147.6|28140.6|28152.6|28145.6|28137.6|28130.6|209
1659666900000|2022-08-05 02:35:00|28142.6|28135.6|28127.6|28120.6|28147.6|28140.6|28127.6|28120.6|123
1659667200000|2022-08-05 02:40:00|28132.6|28125.6|28137.6|28130.6|28137.6|28130.6|28132.6|28125.6|39
1659667500000|2022-08-05 02:45:00|28132.6|28125.6|28137.6|28130.6|28142.6|28135.6|28132.6|28125.6|94
1659667800000|2022-08-05 02:50:00|28142.6|28135.6|28147.6|28140.6|28157.6|28150.6|28137.6|28130.6|169
1659668100000|2022-08-05 02:55:00|28152.6|28145.6|28152.6|28145.6|28152.6|28145.6|28147.6|28140.6|47
1659668400000|2022-08-05 03:00:00|28157.6|28150.6|28157.6|28150.6|28162.6|28155.6|28152.6|28145.6|90
1659668700000|2022-08-05 03:05:00|28152.6|28145.6|28147.6|28140.6|28152.6|28145.6|28137.6|28130.6|118
1659669000000|2022-08-05 03:10:00|28152.6|28145.6|28147.6|28140.6|28152.6|28145.6|28147.6|28140.6|87
1659669300000|2022-08-05 03:15:00|28152.6|28145.6|28152.6|28145.6|28152.6|28145.6|28147.6|28140.6|86
1659669600000|2022-08-05 03:20:00|28150.1|28143.1|28147.6|28140.6|28152.6|28145.6|28142.6|28135.6|181
1659669900000|2022-08-05 03:25:00|28145.1|28138.1|28142.6|28135.6|28147.6|28140.6|28142.6|28135.6|75
1659670200000|2022-08-05 03:30:00|28147.6|28140.6|28127.6|28120.6|28157.6|28150.6|28125.1|28118.1|452
1659670500000|2022-08-05 03:35:00|28132.6|28125.6|28162.6|28155.6|28162.6|28155.6|28132.6|28125.6|222
1659670800000|2022-08-05 03:40:00|28157.6|28150.6|28177.6|28170.6|28177.6|28170.6|28157.6|28150.6|278
1659671100000|2022-08-05 03:45:00|28180.1|28173.1|28172.6|28165.6|28187.6|28180.6|28167.6|28160.6|377
1659671400000|2022-08-05 03:50:00|28175.1|28168.1|28187.5|28180.5|28192.6|28185.6|28172.6|28165.6|193
1659671700000|2022-08-05 03:55:00|28182.5|28175.5|28182.5|28175.5|28187.5|28180.5|28177.5|28170.5|96
1659672000000|2022-08-05 04:00:00|28187.5|28180.5|28182.5|28175.5|28192.5|28185.5|28177.5|28170.5|369
1659672300000|2022-08-05 04:05:00|28187.5|28180.5|28167.5|28160.5|28187.5|28180.5|28167.5|28160.5|140
1659672600000|2022-08-05 04:10:00|28172.5|28165.5|28162.5|28155.5|28177.5|28170.5|28162.5|28155.5|229
1659672900000|2022-08-05 04:15:00|28160|28153|28167.5|28160.5|28172.5|28165.5|28160|28153|162
1659673200000|2022-08-05 04:20:00|28172.5|28165.5|28157.5|28150.5|28172.5|28165.5|28152.5|28145.5|114
1659673500000|2022-08-05 04:25:00|28152.5|28145.5|28147.5|28140.5|28157.5|28150.5|28147.5|28140.5|134
1659673800000|2022-08-05 04:30:00|28150|28143|28152.5|28145.5|28152.5|28145.5|28142.5|28135.5|129
1659674100000|2022-08-05 04:35:00|28157.5|28150.5|28162.5|28155.5|28167.5|28160.5|28152.5|28145.5|338
1659674400000|2022-08-05 04:40:00|28167.5|28160.5|28172.5|28165.5|28172.5|28165.5|28157.5|28150.5|168
1659674700000|2022-08-05 04:45:00|28175|28168|28162.5|28155.5|28177.5|28170.5|28157.5|28150.5|141
1659675000000|2022-08-05 04:50:00|28167.5|28160.5|28167.5|28160.5|28167.5|28160.5|28162.5|28155.5|110
1659675300000|2022-08-05 04:55:00|28170|28163|28177.5|28170.5|28180|28173|28167.5|28160.5|193
1659675600000|2022-08-05 05:00:00|28172.5|28165.5|28172.5|28165.5|28177.5|28170.5|28162.5|28155.5|148
1659675900000|2022-08-05 05:05:00|28170|28163|28167.5|28160.5|28172.5|28165.5|28157.5|28150.5|128
1659676200000|2022-08-05 05:10:00|28165|28158|28177.5|28170.5|28182.5|28175.5|28157.5|28150.5|242
1659676500000|2022-08-05 05:15:00|28172.5|28165.5|28167.5|28160.5|28177.5|28170.5|28167.5|28160.5|173
1659676800000|2022-08-05 05:20:00|28172.5|28165.5|28172.5|28165.5|28172.5|28165.5|28167.5|28160.5|153
1659677100000|2022-08-05 05:25:00|28170|28163|28172.5|28165.5|28177.5|28170.5|28167.5|28160.5|126
1659677400000|2022-08-05 05:30:00|28177.5|28170.5|28172.5|28165.5|28177.5|28170.5|28172.5|28165.5|151
1659677700000|2022-08-05 05:35:00|28175|28168|28182.5|28175.5|28182.5|28175.5|28167.5|28160.5|221
1659678000000|2022-08-05 05:40:00|28180|28173|28175|28168|28180|28173|28162.5|28155.5|256
1659678300000|2022-08-05 05:45:00|28177.5|28170.5|28167.5|28160.5|28180|28173|28162.5|28155.5|274
1659678600000|2022-08-05 05:50:00|28170|28163|28162.5|28155.5|28172.5|28165.5|28162.5|28155.5|477
1659678900000|2022-08-05 05:55:00|28165|28158|28172.5|28165.5|28177.5|28170.5|28160|28153|1008
1659679200000|2022-08-05 06:00:00|28177.5|28170.5|28167.5|28160.5|28177.5|28170.5|28157.5|28150.5|1562
1659679500000|2022-08-05 06:05:00|28162.5|28155.5|28172.5|28165.5|28172.5|28165.5|28152.5|28145.5|796
1659679800000|2022-08-05 06:10:00|28167.5|28160.5|28182.5|28175.5|28187.5|28180.5|28167.5|28160.5|392
1659680100000|2022-08-05 06:15:00|28187.5|28180.5|28177.5|28170.5|28187.5|28180.5|28175|28168|368
1659680400000|2022-08-05 06:20:00|28172.5|28165.5|28167.5|28160.5|28172.5|28165.5|28162.5|28155.5|131
1659680700000|2022-08-05 06:25:00|28165|28158|28162.5|28155.5|28167.5|28160.5|28162.5|28155.5|51
1659681000000|2022-08-05 06:30:00|28160|28153|28157.5|28150.5|28162.5|28155.5|28152.5|28145.5|127
1659681300000|2022-08-05 06:35:00|28155|28148|28150|28143|28157.5|28150.5|28147.5|28140.5|40
1659681600000|2022-08-05 06:40:00|28147.5|28140.5|28142.5|28135.5|28147.5|28140.5|28137.5|28130.5|110
1659681900000|2022-08-05 06:45:00|28137.5|28130.5|28142.5|28135.5|28147.5|28140.5|28137.5|28130.5|34
1659682200000|2022-08-05 06:50:00|28140|28133|28137.5|28130.5|28145|28138|28137.5|28130.5|47
1659682500000|2022-08-05 06:55:00|28132.5|28125.5|28122.5|28115.5|28135|28128|28122.5|28115.5|72
1659682800000|2022-08-05 07:00:00|28125|28118|28117.5|28110.5|28127.5|28120.5|28112.5|28105.5|102
1659683100000|2022-08-05 07:05:00|28122.5|28115.5|28127.5|28120.5|28127.5|28120.5|28112.5|28105.5|130
1659683400000|2022-08-05 07:10:00|28130|28123|28122.5|28115.5|28132.5|28125.5|28117.5|28110.5|32
1659683700000|2022-08-05 07:15:00|28127.5|28120.5|28120|28113|28127.5|28120.5|28115|28108|65
1659684000000|2022-08-05 07:20:00|28122.5|28115.5|28122.5|28115.5|28132.5|28125.5|28122.5|28115.5|46
1659684300000|2022-08-05 07:25:00|28125|28118|28142.5|28135.5|28147.5|28140.5|28122.5|28115.5|116
1659684600000|2022-08-05 07:30:00|28147.5|28140.5|28142.5|28135.5|28157.5|28150.5|28137.5|28130.5|269
1659684900000|2022-08-05 07:35:00|28140|28133|28152.5|28145.5|28152.5|28145.5|28140|28133|55
1659685200000|2022-08-05 07:40:00|28150|28143|28152.5|28145.5|28162.5|28155.5|28147.5|28140.5|150
1659685500000|2022-08-05 07:45:00|28150|28143|28132.5|28125.5|28152.5|28145.5|28132.5|28125.5|54
1659685800000|2022-08-05 07:50:00|28130|28123|28137.5|28130.5|28142.5|28135.5|28130|28123|57
1659686100000|2022-08-05 07:55:00|28140|28133|28142.5|28135.5|28147.5|28140.5|28135|28128|103
1659686400000|2022-08-05 08:00:00|28140|28133|28127.5|28120.5|28142.5|28135.5|28122.5|28115.5|135
1659686700000|2022-08-05 08:05:00|28122.5|28115.5|28127.5|28120.5|28132.5|28125.5|28122.5|28115.5|69
1659687000000|2022-08-05 08:10:00|28125|28118|28112.5|28105.5|28125|28118|28107.5|28100.5|132
1659687300000|2022-08-05 08:15:00|28110|28103|28097.5|28090.5|28110|28103|28092.5|28085.5|129
1659687600000|2022-08-05 08:20:00|28100|28093|28097.5|28090.5|28107.5|28100.5|28092.5|28085.5|171
1659687900000|2022-08-05 08:25:00|28100|28093|28092.5|28085.5|28100|28093|28092.5|28085.5|47
1659688200000|2022-08-05 08:30:00|28090|28083|28097.5|28090.5|28102.5|28095.5|28090|28083|75
1659688500000|2022-08-05 08:35:00|28095|28088|28092.5|28085.5|28097.5|28090.5|28092.5|28085.5|28
1659688800000|2022-08-05 08:40:00|28095|28088|28082.5|28075.5|28097.5|28090.5|28077.5|28070.5|87
1659689100000|2022-08-05 08:45:00|28080|28073|28072.5|28065.5|28082.5|28075.5|28062.5|28055.5|165
1659689400000|2022-08-05 08:50:00|28075|28068|28090|28083|28090|28083|28072.5|28065.5|114
1659689700000|2022-08-05 08:55:00|28092.5|28085.5|28082.5|28075.5|28092.5|28085.5|28080|28073|19
1659690000000|2022-08-05 09:00:00|28077.5|28070.5|28072.5|28065.5|28077.5|28070.5|28067.5|28060.5|64
1659690300000|2022-08-05 09:05:00|28075|28068|28057.5|28050.5|28077.5|28070.5|28057.5|28050.5|48
1659690600000|2022-08-05 09:10:00|28055|28048|28067.5|28060.5|28067.5|28060.5|28055|28048|77
1659690900000|2022-08-05 09:15:00|28065|28058|28087.5|28080.5|28087.5|28080.5|28065|28058|72
1659691200000|2022-08-05 09:20:00|28085|28078|28092.5|28085.5|28092.5|28085.5|28082.5|28075.5|41
1659691500000|2022-08-05 09:25:00|28090|28083|28087.5|28080.5|28092.5|28085.5|28082.5|28075.5|59
1659691800000|2022-08-05 09:30:00|28090|28083|28092.5|28085.5|28092.5|28085.5|28087.5|28080.5|61
1659692100000|2022-08-05 09:35:00|28097.5|28090.5|28097.5|28090.5|28102.5|28095.5|28092.5|28085.5|66
1659692400000|2022-08-05 09:40:00|28102.5|28095.5|28102.5|28095.5|28112.5|28105.5|28097.5|28090.5|77
1659692700000|2022-08-05 09:45:00|28100|28093|28087.5|28080.5|28102.5|28095.5|28077.5|28070.5|65
1659693000000|2022-08-05 09:50:00|28092.5|28085.5|28097.5|28090.5|28107.5|28100.5|28087.5|28080.5|56
1659693300000|2022-08-05 09:55:00|28092.5|28085.5|28097.5|28090.5|28102.5|28095.5|28092.5|28085.5|89
1659693600000|2022-08-05 10:00:00|28095|28088|28077.5|28070.5|28097.5|28090.5|28072.5|28065.5|53
1659693900000|2022-08-05 10:05:00|28075|28068|28087.5|28080.5|28090|28083|28072.5|28065.5|51
1659694200000|2022-08-05 10:10:00|28085|28078|28077.5|28070.5|28087.5|28080.5|28072.5|28065.5|18
1659694500000|2022-08-05 10:15:00|28080|28073|28082.5|28075.5|28082.5|28075.5|28077.5|28070.5|21
1659694800000|2022-08-05 10:20:00|28080|28073|28082.5|28075.5|28082.5|28075.5|28072.5|28065.5|19
1659695100000|2022-08-05 10:25:00|28080|28073|28087.5|28080.5|28087.5|28080.5|28077.5|28070.5|22
1659695400000|2022-08-05 10:30:00|28085|28078|28087.5|28080.5|28087.5|28080.5|28077.5|28070.5|65
1659695700000|2022-08-05 10:35:00|28090|28083|28087.5|28080.5|28092.5|28085.5|28087.5|28080.5|31
1659696000000|2022-08-05 10:40:00|28085|28078|28092.5|28085.5|28092.5|28085.5|28082.5|28075.5|39
1659696300000|2022-08-05 10:45:00|||||||||8
1659696600000|2022-08-05 10:50:00|28097.5|28090.5|28100|28093|28102.5|28095.5|28095|28088|44
1659696900000|2022-08-05 10:55:00|28097.5|28090.5|28087.5|28080.5|28102.5|28095.5|28080|28073|27
1659697200000|2022-08-05 11:00:00|28090|28083|28087.5|28080.5|28092.5|28085.5|28082.5|28075.5|60
1659697500000|2022-08-05 11:05:00|28085|28078|28082.5|28075.5|28092.5|28085.5|28080|28073|129
1659697800000|2022-08-05 11:10:00|28085|28078|28082.5|28075.5|28087.5|28080.5|28077.5|28070.5|43
1659698100000|2022-08-05 11:15:00|28077.5|28070.5|28082.5|28075.5|28087.5|28080.5|28072.5|28065.5|91
1659698400000|2022-08-05 11:20:00|28085|28078|28087.5|28080.5|28087.5|28080.5|28077.5|28070.5|25
1659698700000|2022-08-05 11:25:00|28085|28078|28087.5|28080.5|28087.5|28080.5|28082.5|28075.5|26
1659699000000|2022-08-05 11:30:00|28082.5|28075.5|28087.5|28080.5|28087.5|28080.5|28082.5|28075.5|43
1659699300000|2022-08-05 11:35:00|28092.5|28085.5|28087.5|28080.5|28092.5|28085.5|28087.5|28080.5|136
1659699600000|2022-08-05 11:40:00|28082.5|28075.5|28082.5|28075.5|28087.5|28080.5|28082.5|28075.5|49
1659699900000|2022-08-05 11:45:00|28087.5|28080.5|28087.5|28080.5|28087.5|28080.5|28085|28078|8
1659700200000|2022-08-05 11:50:00|28092.5|28085.5|28092.5|28085.5|28097.5|28090.5|28090|28083|106
1659700500000|2022-08-05 11:55:00|28097.5|28090.5|28092.5|28085.5|28097.5|28090.5|28092.5|28085.5|20
1659700800000|2022-08-05 12:00:00|28095|28088|28102.5|28095.5|28102.5|28095.5|28087.5|28080.5|72
1659701100000|2022-08-05 12:05:00|28100|28093|28092.5|28085.5|28102.5|28095.5|28092.5|28085.5|60
1659701400000|2022-08-05 12:10:00|28097.5|28090.5|28097.5|28090.5|28102.5|28095.5|28097.5|28090.5|23
1659701700000|2022-08-05 12:15:00|28092.5|28085.5|28102.5|28095.5|28102.5|28095.5|28092.5|28085.5|19
1659702000000|2022-08-05 12:20:00|28107.5|28100.5|28097.5|28090.5|28107.5|28100.5|28097.5|28090.5|57
1659702300000|2022-08-05 12:25:00|28095|28088|28107.5|28100.5|28107.5|28100.5|28092.5|28085.5|126
1659702600000|2022-08-05 12:30:00|28105|28098|28032.5|28025.5|28105|28098|28007.5|28000.5|1278
1659702900000|2022-08-05 12:35:00|28030|28023|28045|28038|28067.5|28060.5|28022.5|28015.5|846
1659703200000|2022-08-05 12:40:00|28042.5|28035.5|28035|28028|28060|28053|28027.5|28020.5|328
1659703500000|2022-08-05 12:45:00|28037.5|28030.5|28022.5|28015.5|28037.5|28030.5|28017.5|28010.5|541
1659703800000|2022-08-05 12:50:00|28020|28013|28012.5|28005.5|28037.5|28030.5|28010|28003|276
1659704100000|2022-08-05 12:55:00|28010|28003|28022.5|28015.5|28027.5|28020.5|27997.5|27990.5|163
1659704400000|2022-08-05 13:00:00|28020|28013|28032.5|28025.5|28042.5|28035.5|28017.5|28010.5|143
1659704700000|2022-08-05 13:05:00|28042.5|28035.5|28032.5|28025.5|28052.5|28045.5|28032.5|28025.5|180
1659705000000|2022-08-05 13:10:00|28030|28023|28022.5|28015.5|28042.5|28035.5|28017.5|28010.5|105
1659705300000|2022-08-05 13:15:00|28025|28018|28052.5|28045.5|28055|28048|28022.5|28015.5|84
1659705600000|2022-08-05 13:20:00|28055|28048|28050|28043|28062.5|28055.5|28037.5|28030.5|133
1659705900000|2022-08-05 13:25:00|28052.5|28045.5|28032.5|28025.5|28057.5|28050.5|28030|28023|97
1659706200000|2022-08-05 13:30:00|28037.5|28030.5|28067.5|28060.5|28072.5|28065.5|28032.5|28025.5|376
1659706500000|2022-08-05 13:35:00|28072.5|28065.5|28072.5|28065.5|28082.5|28075.5|28055|28048|314
1659706800000|2022-08-05 13:40:00|28077.5|28070.5|28082.5|28075.5|28087.5|28080.5|28062.5|28055.5|229
1659707100000|2022-08-05 13:45:00|28087.5|28080.5|28092.5|28085.5|28097.5|28090.5|28067.5|28060.5|171
1659707400000|2022-08-05 13:50:00|28097.5|28090.5|28097.5|28090.5|28107.5|28100.5|28087.5|28080.5|123
1659707700000|2022-08-05 13:55:00|28100|28093|28102.5|28095.5|28107.5|28100.5|28087.5|28080.5|141
1659708000000|2022-08-05 14:00:00|28107.5|28100.5|28127.5|28120.5|28132.5|28125.5|28097.5|28090.5|406
1659708300000|2022-08-05 14:05:00|28130|28123|28167.5|28160.5|28167.5|28160.5|28127.5|28120.5|283
1659708600000|2022-08-05 14:10:00|28170|28163|28187.5|28180.5|28197.5|28190.5|28147.5|28140.5|450
1659708900000|2022-08-05 14:15:00|28190|28183|28207.5|28200.5|28232.5|28225.5|28187.5|28180.5|545
1659709200000|2022-08-05 14:20:00|28212.5|28205.5|28230|28223|28237.5|28230.5|28207.5|28200.5|267
1659709500000|2022-08-05 14:25:00|28232.5|28225.5|28222.5|28215.5|28237.5|28230.5|28207.5|28200.5|240
1659709800000|2022-08-05 14:30:00|28227.5|28220.5|28202.5|28195.5|28227.5|28220.5|28197.5|28190.5|143
1659710100000|2022-08-05 14:35:00|28205|28198|28217.5|28210.5|28217.5|28210.5|28202.5|28195.5|91
1659710400000|2022-08-05 14:40:00|28215|28208|28210|28203|28217.5|28210.5|28202.5|28195.5|91
1659710700000|2022-08-05 14:45:00|28212.5|28205.5|28207.5|28200.5|28227.5|28220.5|28205|28198|92
1659711000000|2022-08-05 14:50:00|28205|28198|28207.5|28200.5|28207.5|28200.5|28182.5|28175.5|138
1659711300000|2022-08-05 14:55:00|28212.5|28205.5|28197.5|28190.5|28212.5|28205.5|28195|28188|96
1659711600000|2022-08-05 15:00:00|28200|28193|28162.5|28155.5|28200|28193|28157.5|28150.5|228
1659711900000|2022-08-05 15:05:00|28157.5|28150.5|28162.5|28155.5|28162.5|28155.5|28142.5|28135.5|190
1659712200000|2022-08-05 15:10:00|28157.5|28150.5|28132.5|28125.5|28157.5|28150.5|28132.5|28125.5|229
1659712500000|2022-08-05 15:15:00|28135|28128|28110|28103|28142.5|28135.5|28107.5|28100.5|212
1659712800000|2022-08-05 15:20:00|28107.5|28100.5|28077.5|28070.5|28117.5|28110.5|28072.5|28065.5|186
1659713100000|2022-08-05 15:25:00|28080|28073|28062.5|28055.5|28087.5|28080.5|28057.5|28050.5|378
1659713400000|2022-08-05 15:30:00|28057.5|28050.5|28082.5|28075.5|28082.5|28075.5|28057.5|28050.5|355
1659713700000|2022-08-05 15:35:00|28080|28073|28070|28063|28087.5|28080.5|28067.5|28060.5|190
1659714000000|2022-08-05 15:40:00|28067.5|28060.5|28067.5|28060.5|28072.5|28065.5|28050|28043|178
1659714300000|2022-08-05 15:45:00|28062.5|28055.5|28067.5|28060.5|28077.5|28070.5|28062.5|28055.5|98
1659714600000|2022-08-05 15:50:00|28070|28063|28087.5|28080.5|28097.5|28090.5|28067.5|28060.5|124
1659714900000|2022-08-05 15:55:00|28085|28078|28077.5|28070.5|28087.5|28080.5|28072.5|28065.5|80
1659715200000|2022-08-05 16:00:00|28082.5|28075.5|28097.5|28090.5|28107.5|28100.5|28077.5|28070.5|93
1659715500000|2022-08-05 16:05:00|28100|28093|28092.5|28085.5|28112.5|28105.5|28087.5|28080.5|90
1659715800000|2022-08-05 16:10:00|28090|28083|28107.5|28100.5|28107.5|28100.5|28087.5|28080.5|194
1659716100000|2022-08-05 16:15:00|28105|28098|28115|28108|28122.5|28115.5|28102.5|28095.5|194
1659716400000|2022-08-05 16:20:00|28112.5|28105.5|28107.5|28100.5|28120|28113|28100|28093|171
1659716700000|2022-08-05 16:25:00|28105|28098|28117.5|28110.5|28117.5|28110.5|28102.5|28095.5|82
1659717000000|2022-08-05 16:30:00|28115|28108|28097.5|28090.5|28117.5|28110.5|28087.5|28080.5|89
1659717300000|2022-08-05 16:35:00|28092.5|28085.5|28097.5|28090.5|28105|28098|28087.5|28080.5|48
1659717600000|2022-08-05 16:40:00|28102.5|28095.5|28117.5|28110.5|28120|28113|28097.5|28090.5|59
1659717900000|2022-08-05 16:45:00|28122.5|28115.5|28132.5|28125.5|28137.5|28130.5|28122.5|28115.5|113
1659718200000|2022-08-05 16:50:00|28137.5|28130.5|28132.5|28125.5|28137.5|28130.5|28122.5|28115.5|134
1659718500000|2022-08-05 16:55:00|28130|28123|28132.5|28125.5|28137.5|28130.5|28127.5|28120.5|52
1659718800000|2022-08-05 17:00:00|28135|28128|28142.5|28135.5|28142.5|28135.5|28127.5|28120.5|53
1659719100000|2022-08-05 17:05:00|28147.5|28140.5|28147.5|28140.5|28152.5|28145.5|28132.5|28125.5|120
1659719400000|2022-08-05 17:10:00|28150|28143|28157.5|28150.5|28162.5|28155.5|28147.5|28140.5|156
1659719700000|2022-08-05 17:15:00|28162.5|28155.5|28137.5|28130.5|28162.5|28155.5|28137.5|28130.5|131
1659720000000|2022-08-05 17:20:00|28135|28128|28137.5|28130.5|28137.5|28130.5|28127.5|28120.5|116
1659720300000|2022-08-05 17:25:00|28135|28128|28132.5|28125.5|28147.5|28140.5|28132.5|28125.5|43
1659720600000|2022-08-05 17:30:00|28135|28128|28162.5|28155.5|28162.5|28155.5|28132.5|28125.5|102
1659720900000|2022-08-05 17:35:00|28160|28153|28162.5|28155.5|28172.5|28165.5|28152.5|28145.5|59
1659721200000|2022-08-05 17:40:00|28160|28153|28152.5|28145.5|28162.5|28155.5|28152.5|28145.5|25
1659721500000|2022-08-05 17:45:00|28155|28148|28150|28143|28157.5|28150.5|28147.5|28140.5|61
1659721800000|2022-08-05 17:50:00|28152.5|28145.5|28147.5|28140.5|28152.5|28145.5|28147.5|28140.5|55
1659722100000|2022-08-05 17:55:00|28152.5|28145.5|28142.5|28135.5|28152.5|28145.5|28130|28123|113
1659722400000|2022-08-05 18:00:00|28140|28133|28137.5|28130.5|28142.5|28135.5|28127.5|28120.5|46
1659722700000|2022-08-05 18:05:00|28135|28128|28122.5|28115.5|28137.5|28130.5|28122.5|28115.5|35
1659723000000|2022-08-05 18:10:00|28125|28118|28122.5|28115.5|28130|28123|28117.5|28110.5|56
1659723300000|2022-08-05 18:15:00|28120|28113|28132.5|28125.5|28137.5|28130.5|28117.5|28110.5|55
1659723600000|2022-08-05 18:20:00|28135|28128|28137.5|28130.5|28137.5|28130.5|28132.5|28125.5|20
1659723900000|2022-08-05 18:25:00|28135|28128|28107.5|28100.5|28137.5|28130.5|28102.5|28095.5|44
1659724200000|2022-08-05 18:30:00|28105|28098|28112.5|28105.5|28112.5|28105.5|28097.5|28090.5|51
1659724500000|2022-08-05 18:35:00|28110|28103|28102.5|28095.5|28112.5|28105.5|28102.5|28095.5|27
1659724800000|2022-08-05 18:40:00|28105|28098|28107.5|28100.5|28112.5|28105.5|28097.5|28090.5|63
1659725100000|2022-08-05 18:45:00|28112.5|28105.5|28107.5|28100.5|28112.5|28105.5|28102.5|28095.5|52
1659725400000|2022-08-05 18:50:00|28105|28098|28117.5|28110.5|28117.5|28110.5|28097.5|28090.5|79
1659725700000|2022-08-05 18:55:00|28115|28108|28112.5|28105.5|28117.5|28110.5|28097.5|28090.5|51
1659726000000|2022-08-05 19:00:00|28115|28108|28117.5|28110.5|28122.5|28115.5|28107.5|28100.5|123
1659726300000|2022-08-05 19:05:00|28112.5|28105.5|28117.5|28110.5|28117.5|28110.5|28107.5|28100.5|65
1659726600000|2022-08-05 19:10:00|28122.5|28115.5|28127.5|28120.5|28135|28128|28120|28113|77
1659726900000|2022-08-05 19:15:00|28130|28123|28122.5|28115.5|28132.5|28125.5|28117.5|28110.5|33
1659727200000|2022-08-05 19:20:00|28125|28118|28122.5|28115.5|28127.5|28120.5|28112.5|28105.5|102
1659727500000|2022-08-05 19:25:00|28120|28113|28132.5|28125.5|28137.5|28130.5|28120|28113|105
1659727800000|2022-08-05 19:30:00|28135|28128|28147.5|28140.5|28147.5|28140.5|28132.5|28125.5|63
1659728100000|2022-08-05 19:35:00|28150|28143|28137.5|28130.5|28150|28143|28137.5|28130.5|76
1659728400000|2022-08-05 19:40:00|28142.5|28135.5|28152.5|28145.5|28152.5|28145.5|28137.5|28130.5|96
1659728700000|2022-08-05 19:45:00|28157.5|28150.5|28172.5|28165.5|28172.5|28165.5|28157.5|28150.5|108
1659729000000|2022-08-05 19:50:00|28177.5|28170.5|28177.5|28170.5|28182.5|28175.5|28167.5|28160.5|224
1659729300000|2022-08-05 19:55:00|28172.5|28165.5|28155|28148|28175|28168|28142.5|28135.5|490
1659729600000|2022-08-05 20:00:00|28152.5|28145.5|28137.5|28130.5|28157.5|28150.5|28137.5|28130.5|215
1659729900000|2022-08-05 20:05:00|28132.5|28125.5|28137.5|28130.5|28137.5|28130.5|28132.5|28125.5|31
1659730200000|2022-08-05 20:10:00|28135|28128|28127.5|28120.5|28137.5|28130.5|28127.5|28120.5|22
1659730500000|2022-08-05 20:15:00|28130|28123|28132.5|28125.5|28132.5|28125.5|28127.5|28120.5|3
1659730800000|2022-08-05 20:20:00|28137.5|28130.5|28132.5|28125.5|28137.5|28130.5|28132.5|28125.5|9
1659731100000|2022-08-05 20:25:00|28135|28128|28135|28128|28135|28128|28132.5|28125.5|0
1659731400000|2022-08-05 20:30:00|28137.5|28130.5|28137.5|28130.5|28137.5|28130.5|28135|28128|1
1659731700000|2022-08-05 20:35:00|28135|28128|28137.5|28130.5|28137.5|28130.5|28135|28128|4
1659732000000|2022-08-05 20:40:00|28135|28128|28127.5|28120.5|28137.5|28130.5|28127.5|28120.5|8
1659732300000|2022-08-05 20:45:00|28130|28123|28120|28113|28132.5|28125.5|28120|28113|44
1659732600000|2022-08-05 20:50:00|28117.5|28110.5|28127.5|28120.5|28130|28123|28117.5|28110.5|19
1659732900000|2022-08-05 20:55:00|28125|28118|28134|28119|28136.5|28125.5|28125|28118|16
1659909600000|2022-08-07 22:00:00|28159|28144|28129|28114|28161.5|28146.5|28119|28104|40
1659909900000|2022-08-07 22:05:00|28131.5|28116.5|28146.5|28131.5|28149|28134|28131.5|28116.5|19
1659910200000|2022-08-07 22:10:00|28144|28129|28149|28134|28151.5|28136.5|28139|28124|3
1659910500000|2022-08-07 22:15:00|28146.5|28131.5|28131.5|28116.5|28149|28134|28129|28114|1
1659910800000|2022-08-07 22:20:00|28129|28114|28134|28119|28134|28119|28126.5|28111.5|1
1659911100000|2022-08-07 22:25:00|28131.5|28116.5|28121.5|28106.5|28131.5|28116.5|28121.5|28106.5|9
1659911400000|2022-08-07 22:30:00|28124|28109|28106.5|28091.5|28131.5|28116.5|28106.5|28091.5|8
1659911700000|2022-08-07 22:35:00|28109|28094|28109|28094|28111.5|28096.5|28104|28089|30
1659912000000|2022-08-07 22:40:00|28104|28089|28086.5|28071.5|28104|28089|28081.5|28066.5|68
1659912300000|2022-08-07 22:45:00|28089|28074|28081.5|28066.5|28089|28074|28079|28064|29
1659912600000|2022-08-07 22:50:00|||||||||2
1659912900000|2022-08-07 22:55:00|28091.5|28076.5|28094|28079|28094|28079|28091.5|28076.5|12
1659913200000|2022-08-07 23:00:00|28091.5|28076.5|28094|28079|28101.5|28086.5|28086.5|28071.5|15
1659913500000|2022-08-07 23:05:00|28096.5|28081.5|28101.5|28086.5|28101.5|28086.5|28096.5|28081.5|14
1659913800000|2022-08-07 23:10:00|28096.5|28081.5|28094|28079|28096.5|28081.5|28089|28074|8
1659914100000|2022-08-07 23:15:00|28091.5|28076.5|28076.5|28061.5|28094|28079|28074|28059|49
1659914400000|2022-08-07 23:20:00|28071.5|28056.5|28074|28059|28076.5|28061.5|28066.5|28051.5|17
1659914700000|2022-08-07 23:25:00|28071.5|28056.5|28066.5|28051.5|28081.5|28066.5|28061.5|28046.5|45
1659915000000|2022-08-07 23:30:00|28069|28054|28047.5|28040.5|28069|28060.5|28032.5|28025.5|19334
1659915300000|2022-08-07 23:35:00|28042.5|28035.5|28057.5|28050.5|28057.5|28050.5|28042.5|28035.5|139
1659915600000|2022-08-07 23:40:00|28052.5|28045.5|28067.5|28060.5|28072.5|28065.5|28037.5|28030.5|323
1659915900000|2022-08-07 23:45:00|28070|28063|28082.5|28075.5|28097.5|28090.5|28062.5|28055.5|401
1659916200000|2022-08-07 23:50:00|28087.5|28080.5|28082.5|28075.5|28102.5|28095.5|28057.5|28050.5|398
1659916500000|2022-08-07 23:55:00|28080|28073|28062.5|28055.5|28082.5|28075.5|28052.5|28045.5|334
1659916800000|2022-08-08 00:00:00|28067.5|28060.5|28112.5|28105.5|28122.5|28115.5|28052.5|28045.5|1397
1659917100000|2022-08-08 00:05:00|28105|28098|28167.5|28160.5|28167.5|28160.5|28092.5|28085.5|859
1659917400000|2022-08-08 00:10:00|28162.5|28155.5|28177.5|28170.5|28212.5|28205.5|28157.5|28150.5|933
1659917700000|2022-08-08 00:15:00|28172.5|28165.5|28227.5|28220.5|28257.5|28250.5|28172.5|28165.5|1128
1659918000000|2022-08-08 00:20:00|28230|28223|28212.5|28205.5|28242.5|28235.5|28202.5|28195.5|569
1659918300000|2022-08-08 00:25:00|28217.5|28210.5|28207.5|28200.5|28232.5|28225.5|28192.5|28185.5|418
1659918600000|2022-08-08 00:30:00|28210|28203|28202.5|28195.5|28222.5|28215.5|28192.5|28185.5|586
1659918900000|2022-08-08 00:35:00|28200|28193|28162.5|28155.5|28217.5|28210.5|28160|28153|624
1659919200000|2022-08-08 00:40:00|28165|28158|28165|28158|28170|28163|28142.5|28135.5|401
1659919500000|2022-08-08 00:45:00|28167.5|28160.5|28177.5|28170.5|28180|28173|28152.5|28145.5|196
1659919800000|2022-08-08 00:50:00|28180|28173|28187.5|28180.5|28202.5|28195.5|28162.5|28155.5|284
1659920100000|2022-08-08 00:55:00|28190|28183|28152.5|28145.5|28197.5|28190.5|28147.5|28140.5|504
1659920400000|2022-08-08 01:00:00|28147.5|28140.5|28137.5|28130.5|28162.5|28155.5|28132.5|28125.5|368
1659920700000|2022-08-08 01:05:00|28140|28133|28132.5|28125.5|28140|28133|28117.5|28110.5|302
1659921000000|2022-08-08 01:10:00|28130|28123|28152.5|28145.5|28152.5|28145.5|28127.5|28120.5|334
1659921300000|2022-08-08 01:15:00|28150|28143|28147.5|28140.5|28167.5|28160.5|28135|28128|489
1659921600000|2022-08-08 01:20:00|28150|28143|28137.5|28130.5|28150|28143|28122.5|28115.5|298
1659921900000|2022-08-08 01:25:00|28132.5|28125.5|28167.5|28160.5|28167.5|28160.5|28127.5|28120.5|212
1659922200000|2022-08-08 01:30:00|28172.5|28165.5|28177.5|28170.5|28202.5|28195.5|28162.5|28155.5|503
1659922500000|2022-08-08 01:35:00|28180|28173|28172.5|28165.5|28185|28178|28167.5|28160.5|296
1659922800000|2022-08-08 01:40:00|28175|28168|28207.5|28200.5|28212.5|28205.5|28175|28168|316
1659923100000|2022-08-08 01:45:00|28212.5|28205.5|28212.5|28205.5|28217.5|28210.5|28202.5|28195.5|533
1659923400000|2022-08-08 01:50:00|28210|28203|28197.5|28190.5|28212.5|28205.5|28197.5|28190.5|261
1659923700000|2022-08-08 01:55:00|28192.5|28185.5|28207.5|28200.5|28212.5|28205.5|28192.5|28185.5|250
1659924000000|2022-08-08 02:00:00|28210|28203|28207.5|28200.5|28222.5|28215.5|28202.5|28195.5|280
1659924300000|2022-08-08 02:05:00|28210|28203|28202.5|28195.5|28212.5|28205.5|28202.5|28195.5|212
1659924600000|2022-08-08 02:10:00|28205|28198|28232.5|28225.5|28232.5|28225.5|28202.5|28195.5|221
1659924900000|2022-08-08 02:15:00|28235|28228|28217.5|28210.5|28252.5|28245.5|28212.5|28205.5|249
1659925200000|2022-08-08 02:20:00|28212.5|28205.5|28222.5|28215.5|28222.5|28215.5|28207.5|28200.5|120
1659925500000|2022-08-08 02:25:00|28227.5|28220.5|28232.5|28225.5|28242.5|28235.5|28222.5|28215.5|156
1659925800000|2022-08-08 02:30:00|28227.5|28220.5|28237.5|28230.5|28237.5|28230.5|28222.5|28215.5|165
1659926100000|2022-08-08 02:35:00|28240|28233|28242.5|28235.5|28257.5|28250.5|28237.5|28230.5|201
1659926400000|2022-08-08 02:40:00|28245|28238|28237.5|28230.5|28247.5|28240.5|28232.5|28225.5|135
1659926700000|2022-08-08 02:45:00|28232.5|28225.5|28232.5|28225.5|28242.5|28235.5|28230|28223|101
1659927000000|2022-08-08 02:50:00|28237.5|28230.5|28247.5|28240.5|28250|28243|28235|28228|36
1659927300000|2022-08-08 02:55:00|28242.5|28235.5|28245|28238|28247.5|28240.5|28237.5|28230.5|158
1659927600000|2022-08-08 03:00:00|28247.5|28240.5|28247.5|28240.5|28247.5|28240.5|28237.5|28230.5|59
1659927900000|2022-08-08 03:05:00|28245|28238|28257.5|28250.5|28257.5|28250.5|28245|28238|101
1659928200000|2022-08-08 03:10:00|28260|28253|28267.5|28260.5|28275|28268|28260|28253|246
1659928500000|2022-08-08 03:15:00|28262.5|28255.5|28267.5|28260.5|28267.5|28260.5|28252.5|28245.5|216
1659928800000|2022-08-08 03:20:00|28272.5|28265.5|28255|28248|28272.5|28265.5|28252.5|28245.5|157
1659929100000|2022-08-08 03:25:00|28257.5|28250.5|28272.5|28265.5|28272.5|28265.5|28252.5|28245.5|109
1659929400000|2022-08-08 03:30:00|28267.5|28260.5|28267.5|28260.5|28285|28278|28267.5|28260.5|221
1659929700000|2022-08-08 03:35:00|28270|28263|28257.5|28250.5|28272.5|28265.5|28252.5|28245.5|102
1659930000000|2022-08-08 03:40:00|28255|28248|28257.5|28250.5|28262.5|28255.5|28252.5|28245.5|82
1659930300000|2022-08-08 03:45:00|28260|28253|28252.5|28245.5|28262.5|28255.5|28247.5|28240.5|154
1659930600000|2022-08-08 03:50:00|28257.5|28250.5|28247.5|28240.5|28257.5|28250.5|28242.5|28235.5|132
1659930900000|2022-08-08 03:55:00|28250|28243|28252.5|28245.5|28257.5|28250.5|28247.5|28240.5|164
1659931200000|2022-08-08 04:00:00|28257.5|28250.5|28252.5|28245.5|28267.5|28260.5|28247.5|28240.5|415
1659931500000|2022-08-08 04:05:00|28250|28243|28247.5|28240.5|28252.5|28245.5|28247.5|28240.5|146
1659931800000|2022-08-08 04:10:00|28250|28243|28262.5|28255.5|28267.5|28260.5|28250|28243|124
1659932100000|2022-08-08 04:15:00|28265|28258|28262.5|28255.5|28267.5|28260.5|28257.5|28250.5|260
1659932400000|2022-08-08 04:20:00|28257.5|28250.5|28250|28243|28262.5|28255.5|28242.5|28235.5|355
1659932700000|2022-08-08 04:25:00|28247.5|28240.5|28237.5|28230.5|28250|28243|28237.5|28230.5|73
1659933000000|2022-08-08 04:30:00|28235|28228|28232.5|28225.5|28240|28233|28232.5|28225.5|128
1659933300000|2022-08-08 04:35:00|28237.5|28230.5|28232.5|28225.5|28237.5|28230.5|28222.5|28215.5|175
1659933600000|2022-08-08 04:40:00|28230|28223|28222.5|28215.5|28230|28223|28217.5|28210.5|128
1659933900000|2022-08-08 04:45:00|28227.5|28220.5|28232.5|28225.5|28232.5|28225.5|28225|28218|138
1659934200000|2022-08-08 04:50:00|28237.5|28230.5|28257.5|28250.5|28257.5|28250.5|28237.5|28230.5|213
1659934500000|2022-08-08 04:55:00|28252.5|28245.5|28252.5|28245.5|28257.5|28250.5|28252.5|28245.5|120
1659934800000|2022-08-08 05:00:00|28257.5|28250.5|28252.5|28245.5|28257.5|28250.5|28252.5|28245.5|207
1659935100000|2022-08-08 05:05:00|28255|28248|28257.5|28250.5|28257.5|28250.5|28252.5|28245.5|86
1659935400000|2022-08-08 05:10:00|28260|28253|28262.5|28255.5|28262.5|28255.5|28257.5|28250.5|146
1659935700000|2022-08-08 05:15:00|28267.5|28260.5|28267.5|28260.5|28272.5|28265.5|28262.5|28255.5|167
1659936000000|2022-08-08 05:20:00|28270|28263|28262.5|28255.5|28272.5|28265.5|28262.5|28255.5|150
1659936300000|2022-08-08 05:25:00|28267.5|28260.5|28257.5|28250.5|28267.5|28260.5|28252.5|28245.5|194
1659936600000|2022-08-08 05:30:00|28252.5|28245.5|28267.5|28260.5|28267.5|28260.5|28252.5|28245.5|294
1659936900000|2022-08-08 05:35:00|28265|28258|28257.5|28250.5|28267.5|28260.5|28252.5|28245.5|250
1659937200000|2022-08-08 05:40:00|28252.5|28245.5|28252.5|28245.5|28257.5|28250.5|28252.5|28245.5|112
1659937500000|2022-08-08 05:45:00|28255|28248|28257.5|28250.5|28265|28258|28252.5|28245.5|231
1659937800000|2022-08-08 05:50:00|28255|28248|28252.5|28245.5|28260|28253|28252.5|28245.5|231
1659938100000|2022-08-08 05:55:00|28250|28243|28247.5|28240.5|28257.5|28250.5|28247.5|28240.5|757
1659938400000|2022-08-08 06:00:00|28242.5|28235.5|28257.5|28250.5|28257.5|28250.5|28240|28233|1027
1659938700000|2022-08-08 06:05:00|28252.5|28245.5|28257.5|28250.5|28267.5|28260.5|28252.5|28245.5|671
1659939000000|2022-08-08 06:10:00|28262.5|28255.5|28257.5|28250.5|28265|28258|28242.5|28235.5|235
1659939300000|2022-08-08 06:15:00|28255|28248|28257.5|28250.5|28262.5|28255.5|28252.5|28245.5|168
1659939600000|2022-08-08 06:20:00|28260|28253|28252.5|28245.5|28272.5|28265.5|28252.5|28245.5|210
1659939900000|2022-08-08 06:25:00|28247.5|28240.5|28262.5|28255.5|28262.5|28255.5|28247.5|28240.5|50
1659940200000|2022-08-08 06:30:00|28257.5|28250.5|28212.5|28205.5|28257.5|28250.5|28212.5|28205.5|438
1659940500000|2022-08-08 06:35:00|28210|28203|28202.5|28195.5|28217.5|28210.5|28202.5|28195.5|274
1659940800000|2022-08-08 06:40:00|28207.5|28200.5|28212.5|28205.5|28217.5|28210.5|28202.5|28195.5|181
1659941100000|2022-08-08 06:45:00|28207.5|28200.5|28197.5|28190.5|28207.5|28200.5|28190|28183|250
1659941400000|2022-08-08 06:50:00|28192.5|28185.5|28207.5|28200.5|28207.5|28200.5|28192.5|28185.5|105
1659941700000|2022-08-08 06:55:00|28202.5|28195.5|28217.5|28210.5|28227.5|28220.5|28202.5|28195.5|151
1659942000000|2022-08-08 07:00:00|28212.5|28205.5|28252.5|28245.5|28262.5|28255.5|28210|28203|259
1659942300000|2022-08-08 07:05:00|28257.5|28250.5|28252.5|28245.5|28272.5|28265.5|28250|28243|279
1659942600000|2022-08-08 07:10:00|28255|28248|28252.5|28245.5|28265|28258|28252.5|28245.5|176
1659942900000|2022-08-08 07:15:00|28255|28248|28250|28243|28257.5|28250.5|28242.5|28235.5|188
1659943200000|2022-08-08 07:20:00|28252.5|28245.5|28232.5|28225.5|28252.5|28245.5|28227.5|28220.5|222
1659943500000|2022-08-08 07:25:00|28227.5|28220.5|28230|28223|28237.5|28230.5|28222.5|28215.5|111
1659943800000|2022-08-08 07:30:00|28232.5|28225.5|28232.5|28225.5|28247.5|28240.5|28227.5|28220.5|256
1659944100000|2022-08-08 07:35:00|28230|28223|28232.5|28225.5|28237.5|28230.5|28227.5|28220.5|166
1659944400000|2022-08-08 07:40:00|28227.5|28220.5|28212.5|28205.5|28232.5|28225.5|28202.5|28195.5|201
1659944700000|2022-08-08 07:45:00|28217.5|28210.5|28222.5|28215.5|28227.5|28220.5|28212.5|28205.5|107
1659945000000|2022-08-08 07:50:00|28227.5|28220.5|28247.5|28240.5|28247.5|28240.5|28222.5|28215.5|225
1659945300000|2022-08-08 07:55:00|28245|28238|28247.5|28240.5|28247.5|28240.5|28237.5|28230.5|43
1659945600000|2022-08-08 08:00:00|28245|28238|28250|28243|28257.5|28250.5|28235|28228|244
1659945900000|2022-08-08 08:05:00|28247.5|28240.5|28227.5|28220.5|28252.5|28245.5|28227.5|28220.5|242
1659946200000|2022-08-08 08:10:00|28225|28218|28207.5|28200.5|28227.5|28220.5|28202.5|28195.5|207
1659946500000|2022-08-08 08:15:00|28212.5|28205.5|28207.5|28200.5|28217.5|28210.5|28197.5|28190.5|193
1659946800000|2022-08-08 08:20:00|28212.5|28205.5|28212.5|28205.5|28222.5|28215.5|28210|28203|55
1659947100000|2022-08-08 08:25:00|28210|28203|28222.5|28215.5|28227.5|28220.5|28207.5|28200.5|50
1659947400000|2022-08-08 08:30:00|28217.5|28210.5|28227.5|28220.5|28227.5|28220.5|28217.5|28210.5|32
1659947700000|2022-08-08 08:35:00|28232.5|28225.5|28227.5|28220.5|28237.5|28230.5|28227.5|28220.5|93
1659948000000|2022-08-08 08:40:00|28230|28223|28232.5|28225.5|28242.5|28235.5|28230|28223|47
1659948300000|2022-08-08 08:45:00|28235|28228|28232.5|28225.5|28237.5|28230.5|28230|28223|20
1659948600000|2022-08-08 08:50:00|28227.5|28220.5|28222.5|28215.5|28232.5|28225.5|28217.5|28210.5|68
1659948900000|2022-08-08 08:55:00|28220|28213|28217.5|28210.5|28222.5|28215.5|28212.5|28205.5|37
1659949200000|2022-08-08 09:00:00|28220|28213|28232.5|28225.5|28232.5|28225.5|28217.5|28210.5|67
1659949500000|2022-08-08 09:05:00|28235|28228|28232.5|28225.5|28237.5|28230.5|28232.5|28225.5|18
1659949800000|2022-08-08 09:10:00|28235|28228|28212.5|28205.5|28235|28228|28212.5|28205.5|36
1659950100000|2022-08-08 09:15:00|28217.5|28210.5|28222.5|28215.5|28225|28218|28212.5|28205.5|85
1659950400000|2022-08-08 09:20:00|28225|28218|28212.5|28205.5|28225|28218|28212.5|28205.5|88
1659950700000|2022-08-08 09:25:00|28215|28208|28220|28213|28220|28213|28212.5|28205.5|41
1659951000000|2022-08-08 09:30:00|28217.5|28210.5|28217.5|28210.5|28222.5|28215.5|28217.5|28210.5|66
1659951300000|2022-08-08 09:35:00|28222.5|28215.5|28220|28213|28222.5|28215.5|28217.5|28210.5|29
1659951600000|2022-08-08 09:40:00|28222.5|28215.5|28222.5|28215.5|28222.5|28215.5|28217.5|28210.5|35
1659951900000|2022-08-08 09:45:00|28225|28218|28225|28218|28227.5|28220.5|28222.5|28215.5|27
1659952200000|2022-08-08 09:50:00|28222.5|28215.5|28227.5|28220.5|28230|28223|28222.5|28215.5|39
1659952500000|2022-08-08 09:55:00|28222.5|28215.5|28222.5|28215.5|28225|28218|28217.5|28210.5|46
1659952800000|2022-08-08 10:00:00|28227.5|28220.5|28240|28233|28242.5|28235.5|28222.5|28215.5|96
1659953100000|2022-08-08 10:05:00|28242.5|28235.5|28237.5|28230.5|28245|28238|28232.5|28225.5|43
1659953400000|2022-08-08 10:10:00|28240|28233|28237.5|28230.5|28242.5|28235.5|28232.5|28225.5|14
1659953700000|2022-08-08 10:15:00|28232.5|28225.5|28247.5|28240.5|28247.5|28240.5|28232.5|28225.5|32
1659954000000|2022-08-08 10:20:00|28245|28238|28242.5|28235.5|28247.5|28240.5|28237.5|28230.5|56
1659954300000|2022-08-08 10:25:00|28240|28233|28237.5|28230.5|28242.5|28235.5|28237.5|28230.5|35
1659954600000|2022-08-08 10:30:00|28240|28233|28247.5|28240.5|28247.5|28240.5|28237.5|28230.5|28
1659954900000|2022-08-08 10:35:00|28252.5|28245.5|28242.5|28235.5|28252.5|28245.5|28242.5|28235.5|77
1659955200000|2022-08-08 10:40:00|28237.5|28230.5|28262.5|28255.5|28262.5|28255.5|28237.5|28230.5|208
1659955500000|2022-08-08 10:45:00|28260|28253|28262.5|28255.5|28262.5|28255.5|28257.5|28250.5|28
1659955800000|2022-08-08 10:50:00|28267.5|28260.5|28262.5|28255.5|28267.5|28260.5|28255|28248|79
1659956100000|2022-08-08 10:55:00|28260|28253|28262.5|28255.5|28267.5|28260.5|28255|28248|59
1659956400000|2022-08-08 11:00:00|28257.5|28250.5|28247.5|28240.5|28257.5|28250.5|28237.5|28230.5|121
1659956700000|2022-08-08 11:05:00|28245|28238|28240|28233|28247.5|28240.5|28240|28233|91
1659957000000|2022-08-08 11:10:00|28242.5|28235.5|28242.5|28235.5|28242.5|28235.5|28235|28228|42
1659957300000|2022-08-08 11:15:00|28240|28233|28240|28233|28242.5|28235.5|28237.5|28230.5|33
1659957600000|2022-08-08 11:20:00|28242.5|28235.5|28240|28233|28242.5|28235.5|28237.5|28230.5|18
1659957900000|2022-08-08 11:25:00|28237.5|28230.5|28237.5|28230.5|28242.5|28235.5|28235|28228|16
1659958200000|2022-08-08 11:30:00|28240|28233|28237.5|28230.5|28240|28233|28237.5|28230.5|3
1659958500000|2022-08-08 11:35:00|28242.5|28235.5|28237.5|28230.5|28242.5|28235.5|28237.5|28230.5|13
1659958800000|2022-08-08 11:40:00|28242.5|28235.5|28242.5|28235.5|28242.5|28235.5|28240|28233|7
1659959100000|2022-08-08 11:45:00|28247.5|28240.5|28247.5|28240.5|28247.5|28240.5|28242.5|28235.5|42
1659959400000|2022-08-08 11:50:00|28252.5|28245.5|28262.5|28255.5|28262.5|28255.5|28247.5|28240.5|45
1659959700000|2022-08-08 11:55:00|28267.5|28260.5|28260|28253|28267.5|28260.5|28252.5|28245.5|53
1659960000000|2022-08-08 12:00:00|28262.5|28255.5|28257.5|28250.5|28262.5|28255.5|28252.5|28245.5|49
1659960300000|2022-08-08 12:05:00|28262.5|28255.5|28262.5|28255.5|28267.5|28260.5|28252.5|28245.5|69
1659960600000|2022-08-08 12:10:00|28260|28253|28262.5|28255.5|28262.5|28255.5|28255|28248|53
1659960900000|2022-08-08 12:15:00|28260|28253|28257.5|28250.5|28262.5|28255.5|28257.5|28250.5|12
1659961200000|2022-08-08 12:20:00|28255|28248|28267.5|28260.5|28267.5|28260.5|28255|28248|46
1659961500000|2022-08-08 12:25:00|28270|28263|28285|28278|28292.5|28285.5|28270|28263|347
1659961800000|2022-08-08 12:30:00|28282.5|28275.5|28282.5|28275.5|28292.5|28285.5|28277.5|28270.5|116
1659962100000|2022-08-08 12:35:00|28285|28278|28282.5|28275.5|28287.5|28280.5|28277.5|28270.5|45
1659962400000|2022-08-08 12:40:00|28280|28273|28282.5|28275.5|28282.5|28275.5|28275|28268|17
1659962700000|2022-08-08 12:45:00|28285|28278|28277.5|28270.5|28287.5|28280.5|28277.5|28270.5|18
1659963000000|2022-08-08 12:50:00|28282.5|28275.5|28287.5|28280.5|28292.5|28285.5|28277.5|28270.5|37
1659963300000|2022-08-08 12:55:00|28292.5|28285.5|28307.5|28300.5|28307.5|28300.5|28287.5|28280.5|189
1659963600000|2022-08-08 13:00:00|28305|28298|28247.5|28240.5|28305|28298|28247.5|28240.5|315
1659963900000|2022-08-08 13:05:00|28252.5|28245.5|28252.5|28245.5|28257.5|28250.5|28242.5|28235.5|160
1659964200000|2022-08-08 13:10:00|28250|28243|28252.5|28245.5|28260|28253|28245|28238|74
1659964500000|2022-08-08 13:15:00|28250|28243|28265|28258|28267.5|28260.5|28247.5|28240.5|59
1659964800000|2022-08-08 13:20:00|28267.5|28260.5|28252.5|28245.5|28267.5|28260.5|28247.5|28240.5|94
1659965100000|2022-08-08 13:25:00|28250|28243|28247.5|28240.5|28252.5|28245.5|28240|28233|118
1659965400000|2022-08-08 13:30:00|28242.5|28235.5|28272.5|28265.5|28277.5|28270.5|28242.5|28235.5|430
1659965700000|2022-08-08 13:35:00|28277.5|28270.5|28297.5|28290.5|28302.5|28295.5|28265|28258|425
1659966000000|2022-08-08 13:40:00|28302.5|28295.5|28322.5|28315.5|28327.5|28320.5|28292.5|28285.5|444
1659966300000|2022-08-08 13:45:00|28317.5|28310.5|28322.5|28315.5|28322.5|28315.5|28302.5|28295.5|200
1659966600000|2022-08-08 13:50:00|28317.5|28310.5|28317.5|28310.5|28337.5|28330.5|28307.5|28300.5|539
1659966900000|2022-08-08 13:55:00|28315|28308|28302.5|28295.5|28327.5|28320.5|28297.5|28290.5|167
1659967200000|2022-08-08 14:00:00|28307.5|28300.5|28307.5|28300.5|28322.5|28315.5|28297.5|28290.5|305
1659967500000|2022-08-08 14:05:00|28305|28298|28297.5|28290.5|28312.5|28305.5|28285|28278|307
1659967800000|2022-08-08 14:10:00|28302.5|28295.5|28307.5|28300.5|28312.5|28305.5|28292.5|28285.5|315
1659968100000|2022-08-08 14:15:00|28305|28298|28292.5|28285.5|28307.5|28300.5|28292.5|28285.5|101
1659968400000|2022-08-08 14:20:00|28297.5|28290.5|28307.5|28300.5|28312.5|28305.5|28292.5|28285.5|134
1659968700000|2022-08-08 14:25:00|28302.5|28295.5|28302.5|28295.5|28310|28303|28272.5|28265.5|221
1659969000000|2022-08-08 14:30:00|28300|28293|28307.5|28300.5|28322.5|28315.5|28297.5|28290.5|275
1659969300000|2022-08-08 14:35:00|28305|28298|28327.5|28320.5|28332.5|28325.5|28297.5|28290.5|131
1659969600000|2022-08-08 14:40:00|28322.5|28315.5|28337.5|28330.5|28337.5|28330.5|28317.5|28310.5|78
1659969900000|2022-08-08 14:45:00|28335|28328|28297.5|28290.5|28335|28328|28295|28288|159
1659970200000|2022-08-08 14:50:00|28302.5|28295.5|28307.5|28300.5|28320|28313|28297.5|28290.5|234
1659970500000|2022-08-08 14:55:00|28302.5|28295.5|28302.5|28295.5|28315|28308|28297.5|28290.5|129
1659970800000|2022-08-08 15:00:00|28307.5|28300.5|28312.5|28305.5|28315|28308|28297.5|28290.5|181
1659971100000|2022-08-08 15:05:00|28307.5|28300.5|28297.5|28290.5|28310|28303|28292.5|28285.5|116
1659971400000|2022-08-08 15:10:00|28295|28288|28287.5|28280.5|28297.5|28290.5|28277.5|28270.5|264
1659971700000|2022-08-08 15:15:00|28285|28278|28267.5|28260.5|28287.5|28280.5|28247.5|28240.5|222
1659972000000|2022-08-08 15:20:00|28265|28258|28262.5|28255.5|28275|28268|28262.5|28255.5|120
1659972300000|2022-08-08 15:25:00|28267.5|28260.5|28267.5|28260.5|28267.5|28260.5|28247.5|28240.5|125
1659972600000|2022-08-08 15:30:00|28265|28258|28262.5|28255.5|28280|28273|28257.5|28250.5|110
1659972900000|2022-08-08 15:35:00|28257.5|28250.5|28222.5|28215.5|28267.5|28260.5|28217.5|28210.5|237
1659973200000|2022-08-08 15:40:00|28220|28213|28187.5|28180.5|28232.5|28225.5|28175|28168|311
1659973500000|2022-08-08 15:45:00|28185|28178|28192.5|28185.5|28197.5|28190.5|28177.5|28170.5|128
1659973800000|2022-08-08 15:50:00|28195|28188|28217.5|28210.5|28220|28213|28192.5|28185.5|226
1659974100000|2022-08-08 15:55:00|28222.5|28215.5|28222.5|28215.5|28227.5|28220.5|28217.5|28210.5|78
1659974400000|2022-08-08 16:00:00|28220|28213|28217.5|28210.5|28222.5|28215.5|28212.5|28205.5|52
1659974700000|2022-08-08 16:05:00|28215|28208|28182.5|28175.5|28217.5|28210.5|28180|28173|118
1659975000000|2022-08-08 16:10:00|28187.5|28180.5|28172.5|28165.5|28202.5|28195.5|28170|28163|158
1659975300000|2022-08-08 16:15:00|28175|28168|28155|28148|28177.5|28170.5|28132.5|28125.5|266
1659975600000|2022-08-08 16:20:00|28152.5|28145.5|28177.5|28170.5|28182.5|28175.5|28152.5|28145.5|200
1659975900000|2022-08-08 16:25:00|28175|28168|28155|28148|28182.5|28175.5|28147.5|28140.5|128
1659976200000|2022-08-08 16:30:00|28152.5|28145.5|28152.5|28145.5|28162.5|28155.5|28147.5|28140.5|102
1659976500000|2022-08-08 16:35:00|28150|28143|28142.5|28135.5|28152.5|28145.5|28127.5|28120.5|119
1659976800000|2022-08-08 16:40:00|28145|28138|28165|28158|28167.5|28160.5|28137.5|28130.5|55
1659977100000|2022-08-08 16:45:00|28167.5|28160.5|28167.5|28160.5|28172.5|28165.5|28152.5|28145.5|59
1659977400000|2022-08-08 16:50:00|28165|28158|28172.5|28165.5|28177.5|28170.5|28162.5|28155.5|37
1659977700000|2022-08-08 16:55:00|28170|28163|28162.5|28155.5|28172.5|28165.5|28152.5|28145.5|64
1659978000000|2022-08-08 17:00:00|28160|28153|28147.5|28140.5|28162.5|28155.5|28147.5|28140.5|63
1659978300000|2022-08-08 17:05:00|28150|28143|28162.5|28155.5|28167.5|28160.5|28147.5|28140.5|42
1659978600000|2022-08-08 17:10:00|28160|28153|28175|28168|28177.5|28170.5|28152.5|28145.5|48
1659978900000|2022-08-08 17:15:00|28172.5|28165.5|28172.5|28165.5|28182.5|28175.5|28172.5|28165.5|66
1659979200000|2022-08-08 17:20:00|28167.5|28160.5|28167.5|28160.5|28172.5|28165.5|28152.5|28145.5|78
1659979500000|2022-08-08 17:25:00|28170|28163|28147.5|28140.5|28170|28163|28142.5|28135.5|48
1659979800000|2022-08-08 17:30:00|28145|28138|28152.5|28145.5|28157.5|28150.5|28142.5|28135.5|88
1659980100000|2022-08-08 17:35:00|28150|28143|28142.5|28135.5|28152.5|28145.5|28132.5|28125.5|127
1659980400000|2022-08-08 17:40:00|28140|28133|28162.5|28155.5|28162.5|28155.5|28137.5|28130.5|190
1659980700000|2022-08-08 17:45:00|28160|28153|28152.5|28145.5|28162.5|28155.5|28147.5|28140.5|62
1659981000000|2022-08-08 17:50:00|28155|28148|28167.5|28160.5|28167.5|28160.5|28147.5|28140.5|57
1659981300000|2022-08-08 17:55:00|28162.5|28155.5|28167.5|28160.5|28172.5|28165.5|28162.5|28155.5|100
1659981600000|2022-08-08 18:00:00|28162.5|28155.5|28132.5|28125.5|28165|28158|28132.5|28125.5|107
1659981900000|2022-08-08 18:05:00|28135|28128|28147.5|28140.5|28152.5|28145.5|28122.5|28115.5|150
1659982200000|2022-08-08 18:10:00|28150|28143|28137.5|28130.5|28152.5|28145.5|28132.5|28125.5|71
1659982500000|2022-08-08 18:15:00|28135|28128|28137.5|28130.5|28142.5|28135.5|28122.5|28115.5|123
1659982800000|2022-08-08 18:20:00|28135|28128|28130|28123|28137.5|28130.5|28127.5|28120.5|42
1659983100000|2022-08-08 18:25:00|28127.5|28120.5|28132.5|28125.5|28137.5|28130.5|28122.5|28115.5|110
1659983400000|2022-08-08 18:30:00|28130|28123|28127.5|28120.5|28132.5|28125.5|28117.5|28110.5|93
1659983700000|2022-08-08 18:35:00|28125|28118|28117.5|28110.5|28127.5|28120.5|28112.5|28105.5|172
1659984000000|2022-08-08 18:40:00|28120|28113|28112.5|28105.5|28127.5|28120.5|28107.5|28100.5|104
1659984300000|2022-08-08 18:45:00|28115|28108|28117.5|28110.5|28125|28118|28102.5|28095.5|165
1659984600000|2022-08-08 18:50:00|28115|28108|28092.5|28085.5|28117.5|28110.5|28092.5|28085.5|91
1659984900000|2022-08-08 18:55:00|28097.5|28090.5|28112.5|28105.5|28117.5|28110.5|28092.5|28085.5|182
1659985200000|2022-08-08 19:00:00|28107.5|28100.5|28117.5|28110.5|28122.5|28115.5|28107.5|28100.5|73
1659985500000|2022-08-08 19:05:00|28115|28108|28117.5|28110.5|28122.5|28115.5|28107.5|28100.5|66
1659985800000|2022-08-08 19:10:00|28112.5|28105.5|28122.5|28115.5|28127.5|28120.5|28107.5|28100.5|90
1659986100000|2022-08-08 19:15:00|28117.5|28110.5|28112.5|28105.5|28122.5|28115.5|28095|28088|120
1659986400000|2022-08-08 19:20:00|28117.5|28110.5|28127.5|28120.5|28132.5|28125.5|28107.5|28100.5|54
1659986700000|2022-08-08 19:25:00|28125|28118|28122.5|28115.5|28137.5|28130.5|28117.5|28110.5|74
1659987000000|2022-08-08 19:30:00|28127.5|28120.5|28127.5|28120.5|28132.5|28125.5|28107.5|28100.5|98
1659987300000|2022-08-08 19:35:00|28132.5|28125.5|28127.5|28120.5|28137.5|28130.5|28122.5|28115.5|68
1659987600000|2022-08-08 19:40:00|28130|28123|28147.5|28140.5|28147.5|28140.5|28127.5|28120.5|67
1659987900000|2022-08-08 19:45:00|28142.5|28135.5|28132.5|28125.5|28147.5|28140.5|28132.5|28125.5|112
1659988200000|2022-08-08 19:50:00|28137.5|28130.5|28147.5|28140.5|28147.5|28140.5|28135|28128|187
1659988500000|2022-08-08 19:55:00|28145|28138|28142.5|28135.5|28150|28143|28137.5|28130.5|204
1659988800000|2022-08-08 20:00:00|28145|28138|28147.5|28140.5|28152.5|28145.5|28142.5|28135.5|45
1659989100000|2022-08-08 20:05:00|28152.5|28145.5|28147.5|28140.5|28152.5|28145.5|28147.5|28140.5|7
1659989400000|2022-08-08 20:10:00|28150|28143|28152.5|28145.5|28152.5|28145.5|28147.5|28140.5|6
1659989700000|2022-08-08 20:15:00|28150|28143|28147.5|28140.5|28150|28143|28147.5|28140.5|4
1659990000000|2022-08-08 20:20:00|||||||||4
1659990300000|2022-08-08 20:25:00|28145|28138|28147.5|28140.5|28147.5|28140.5|28145|28138|9
1659990600000|2022-08-08 20:30:00|||||||||3
1659990900000|2022-08-08 20:35:00|28152.5|28145.5|28152.5|28145.5|28152.5|28145.5|28147.5|28140.5|7
1659991200000|2022-08-08 20:40:00|||||||||1
1659991500000|2022-08-08 20:45:00|28155|28148|28157.5|28150.5|28162.5|28155.5|28155|28148|33
1659991800000|2022-08-08 20:50:00|28155|28148|28155|28148|28157.5|28150.5|28152.5|28145.5|20
1659992100000|2022-08-08 20:55:00|28157.5|28150.5|28189|28174|28189|28178|28157.5|28150.5|100
1659992400000|2022-08-08 21:00:00|28186.5|28171.5|28201.5|28186.5|28204|28189|28186.5|28171.5|3
1659992700000|2022-08-08 21:05:00|28204|28189|28204|28189|28204|28189|28204|28189|2
1659993000000|2022-08-08 21:10:00|28216.5|28201.5|28246.5|28231.5|28256.5|28241.5|28216.5|28201.5|54
1659993300000|2022-08-08 21:15:00|28264|28234|28298.5|28268.5|28301.1|28271.1|28262.8|28232.8|10112
1659993600000|2022-08-08 21:20:00|28298.7|28268.7|28292.1|28262.1|28299.5|28269.5|28292.1|28262.1|0
1659993900000|2022-08-08 21:25:00|28292.7|28262.7|28289.5|28259.5|28292.9|28262.9|28289.5|28259.5|0
1659994200000|2022-08-08 21:30:00|28288.6|28258.6|28285.2|28255.2|28288.6|28258.6|28285.2|28255.2|0
1659994500000|2022-08-08 21:35:00|28286.2|28256.2|28283.7|28253.7|28287.3|28257.3|28283.4|28253.4|0
1659994800000|2022-08-08 21:40:00|28283.5|28253.5|28278.6|28248.6|28283.7|28253.7|28277.2|28247.2|0
1659995100000|2022-08-08 21:45:00|28278.9|28248.9|28272.3|28242.3|28278.9|28248.9|28272.3|28242.3|0
1659995400000|2022-08-08 21:50:00|28272.2|28242.2|28271.5|28241.5|28272.2|28242.2|28270.9|28240.9|0
1659995700000|2022-08-08 21:55:00|28271|28241|28262.9|28232.9|28272.1|28242.1|28260.9|28230.9|0
1659996000000|2022-08-08 22:00:00|28250.1|28220.1|28189|28174|28254.1|28224.1|28184|28169|15
1659996300000|2022-08-08 22:05:00|28186.5|28171.5|28181.5|28166.5|28186.5|28171.5|28179|28164|16
1659996600000|2022-08-08 22:10:00|28184|28169|28181.5|28166.5|28186.5|28171.5|28179|28164|17
1659996900000|2022-08-08 22:15:00|28179|28164|28179|28164|28179|28164|28176.5|28161.5|0
1659997200000|2022-08-08 22:20:00|28176.5|28161.5|28174|28159|28176.5|28161.5|28169|28154|2
1659997800000|2022-08-08 22:30:00|28171.5|28156.5|28174|28159|28174|28159|28171.5|28156.5|0
1659998100000|2022-08-08 22:35:00|28171.5|28156.5|28171.5|28156.5|28171.5|28156.5|28169|28154|0
1659998400000|2022-08-08 22:40:00|28169|28154|28169|28154|28171.5|28156.5|28169|28154|0
1659998700000|2022-08-08 22:45:00|28171.5|28156.5|28171.5|28156.5|28174|28159|28171.5|28156.5|0
1659999000000|2022-08-08 22:50:00|28174|28159|28171.5|28156.5|28174|28159|28171.5|28156.5|0
1659999300000|2022-08-08 22:55:00|28174|28159|28171.5|28156.5|28174|28159|28171.5|28156.5|0
1659999600000|2022-08-08 23:00:00|28166.5|28151.5|28156.5|28141.5|28166.5|28151.5|28156.5|28141.5|31
1659999900000|2022-08-08 23:05:00|28159|28144|28184|28169|28184|28169|28159|28144|78
1660000200000|2022-08-08 23:10:00|28186.5|28171.5|28199|28184|28204|28189|28186.5|28171.5|56
1660000500000|2022-08-08 23:15:00|28196.5|28181.5|28181.5|28166.5|28196.5|28181.5|28176.5|28161.5|35
1660000800000|2022-08-08 23:20:00|28184|28169|28186.5|28171.5|28186.5|28171.5|28184|28169|9
1660001100000|2022-08-08 23:25:00|28184|28169|28191.5|28176.5|28191.5|28176.5|28181.5|28166.5|32
1660001400000|2022-08-08 23:30:00|28196.5|28181.5|28187.5|28180.5|28202.5|28195.5|28182.5|28175.5|15895
1660001700000|2022-08-08 23:35:00|28185|28178|28207.5|28200.5|28210|28203|28182.5|28175.5|155
1660002000000|2022-08-08 23:40:00|28202.5|28195.5|28177.5|28170.5|28202.5|28195.5|28177.5|28170.5|243
1660002300000|2022-08-08 23:45:00|28185|28178|28177.5|28170.5|28207.5|28200.5|28160|28153|352
1660002600000|2022-08-08 23:50:00|28175|28168|28155|28148|28182.5|28175.5|28142.5|28135.5|290
1660002900000|2022-08-08 23:55:00|28157.5|28150.5|28150|28143|28167.5|28160.5|28142.5|28135.5|330
1660003200000|2022-08-09 00:00:00|28147.5|28140.5|28177.5|28170.5|28187.5|28180.5|28142.5|28135.5|985
1660003500000|2022-08-09 00:05:00|28180|28173|28137.5|28130.5|28187.5|28180.5|28112.5|28105.5|573
1660003800000|2022-08-09 00:10:00|28135|28128|28152.5|28145.5|28167.5|28160.5|28127.5|28120.5|420
1660004100000|2022-08-09 00:15:00|28150|28143|28187.5|28180.5|28187.5|28180.5|28137.5|28130.5|433
1660004400000|2022-08-09 00:20:00|28185|28178|28157.5|28150.5|28197.5|28190.5|28157.5|28150.5|444
1660004700000|2022-08-09 00:25:00|28155|28148|28157.5|28150.5|28160|28153|28147.5|28140.5|258
1660005000000|2022-08-09 00:30:00|28152.5|28145.5|28130|28123|28152.5|28145.5|28122.5|28115.5|395
1660005300000|2022-08-09 00:35:00|28127.5|28120.5|28117.5|28110.5|28137.5|28130.5|28112.5|28105.5|283
1660005600000|2022-08-09 00:40:00|28122.5|28115.5|28115|28108|28130|28123|28112.5|28105.5|228
1660005900000|2022-08-09 00:45:00|28112.5|28105.5|28107.5|28100.5|28117.5|28110.5|28092.5|28085.5|287
1660006200000|2022-08-09 00:50:00|28112.5|28105.5|28117.5|28110.5|28127.5|28120.5|28107.5|28100.5|308
1660006500000|2022-08-09 00:55:00|28120|28113|28117.5|28110.5|28122.5|28115.5|28110|28103|165
1660006800000|2022-08-09 01:00:00|28122.5|28115.5|28117.5|28110.5|28122.5|28115.5|28097.5|28090.5|250
1660007100000|2022-08-09 01:05:00|28120|28113|28112.5|28105.5|28127.5|28120.5|28097.5|28090.5|246
1660007400000|2022-08-09 01:10:00|28117.5|28110.5|28102.5|28095.5|28117.5|28110.5|28097.5|28090.5|217
1660007700000|2022-08-09 01:15:00|28097.5|28090.5|28062.5|28055.5|28102.5|28095.5|28057.5|28050.5|556
1660008000000|2022-08-09 01:20:00|28057.5|28050.5|28037.5|28030.5|28067.5|28060.5|28032.5|28025.5|355
1660008300000|2022-08-09 01:25:00|28035|28028|28027.5|28020.5|28035|28028|28015|28008|610
1660008600000|2022-08-09 01:30:00|28025|28018|28052.5|28045.5|28057.5|28050.5|28017.5|28010.5|555
1660008900000|2022-08-09 01:35:00|28050|28043|28042.5|28035.5|28052.5|28045.5|28027.5|28020.5|345
1660009200000|2022-08-09 01:40:00|28040|28033|28007.5|28000.5|28042.5|28035.5|27997.5|27990.5|567
1660009500000|2022-08-09 01:45:00|28002.5|27995.5|27987.5|27980.5|28002.5|27995.5|27982.5|27975.5|314
1660009800000|2022-08-09 01:50:00|27985|27978|27997.5|27990.5|28002.5|27995.5|27982.5|27975.5|257
1660010100000|2022-08-09 01:55:00|27995|27988|27992.5|27985.5|27997.5|27990.5|27982.5|27975.5|175
1660010400000|2022-08-09 02:00:00|27995|27988|28007.5|28000.5|28012.5|28005.5|27992.5|27985.5|241
1660010700000|2022-08-09 02:05:00|28012.5|28005.5|28027.5|28020.5|28032.5|28025.5|28007.5|28000.5|347
1660011000000|2022-08-09 02:10:00|28022.5|28015.5|28007.5|28000.5|28027.5|28020.5|28007.5|28000.5|196
1660011300000|2022-08-09 02:15:00|28005|27998|27987.5|27980.5|28005|27998|27982.5|27975.5|535
1660011600000|2022-08-09 02:20:00|27992.5|27985.5|28007.5|28000.5|28007.5|28000.5|27987.5|27980.5|108
1660011900000|2022-08-09 02:25:00|28012.5|28005.5|28007.5|28000.5|28012.5|28005.5|28002.5|27995.5|207
1660012200000|2022-08-09 02:30:00|28002.5|27995.5|28007.5|28000.5|28007.5|28000.5|27997.5|27990.5|77
1660012500000|2022-08-09 02:35:00|28010|28003|28007.5|28000.5|28012.5|28005.5|28007.5|28000.5|94
1660012800000|2022-08-09 02:40:00|28012.5|28005.5|28007.5|28000.5|28017.5|28010.5|28002.5|27995.5|310
1660013100000|2022-08-09 02:45:00|28002.5|27995.5|28002.5|27995.5|28007.5|28000.5|28002.5|27995.5|58
1660013400000|2022-08-09 02:50:00|28000|27993|27987.5|27980.5|28000|27993|27982.5|27975.5|184
1660013700000|2022-08-09 02:55:00|27990|27983|27992.5|27985.5|27997.5|27990.5|27990|27983|60
1660014000000|2022-08-09 03:00:00|27995|27988|27997.5|27990.5|28002.5|27995.5|27992.5|27985.5|127
1660014300000|2022-08-09 03:05:00|28000|27993|28012.5|28005.5|28012.5|28005.5|27997.5|27990.5|85
1660014600000|2022-08-09 03:10:00|28010|28003|28037.5|28030.5|28042.5|28035.5|28007.5|28000.5|241
1660014900000|2022-08-09 03:15:00|28042.5|28035.5|28027.5|28020.5|28052.5|28045.5|28022.5|28015.5|275
1660015200000|2022-08-09 03:20:00|28032.5|28025.5|28022.5|28015.5|28042.5|28035.5|28022.5|28015.5|418
1660015500000|2022-08-09 03:25:00|28025|28018|28007.5|28000.5|28027.5|28020.5|28002.5|27995.5|385
1660015800000|2022-08-09 03:30:00|28002.5|27995.5|28022.5|28015.5|28027.5|28020.5|28002.5|27995.5|467
1660016100000|2022-08-09 03:35:00|28020|28013|28025|28018|28032.5|28025.5|28015|28008|168
1660016400000|2022-08-09 03:40:00|28027.5|28020.5|28027.5|28020.5|28037.5|28030.5|28022.5|28015.5|181
1660016700000|2022-08-09 03:45:00|28022.5|28015.5|28010|28003|28027.5|28020.5|28007.5|28000.5|136
1660017000000|2022-08-09 03:50:00|28007.5|28000.5|28002.5|27995.5|28017.5|28010.5|28002.5|27995.5|262
1660017300000|2022-08-09 03:55:00|27997.5|27990.5|27992.5|27985.5|28002.5|27995.5|27987.5|27980.5|270
1660017600000|2022-08-09 04:00:00|27995|27988|27982.5|27975.5|28002.5|27995.5|27982.5|27975.5|226
1660017900000|2022-08-09 04:05:00|27985|27978|27985|27978|27987.5|27980.5|27972.5|27965.5|313
1660018200000|2022-08-09 04:10:00|27982.5|27975.5|27967.5|27960.5|27987.5|27980.5|27967.5|27960.5|253
1660018500000|2022-08-09 04:15:00|27970|27963|27982.5|27975.5|27982.5|27975.5|27962.5|27955.5|207
1660018800000|2022-08-09 04:20:00|27985|27978|27972.5|27965.5|27987.5|27980.5|27972.5|27965.5|139
1660019100000|2022-08-09 04:25:00|27975|27968|27972.5|27965.5|27977.5|27970.5|27972.5|27965.5|67
1660019400000|2022-08-09 04:30:00|27970|27963|27972.5|27965.5|27977.5|27970.5|27967.5|27960.5|119
1660019700000|2022-08-09 04:35:00|27975|27968|27977.5|27970.5|27982.5|27975.5|27967.5|27960.5|131
1660020000000|2022-08-09 04:40:00|27980|27973|27982.5|27975.5|27987.5|27980.5|27977.5|27970.5|114
1660020300000|2022-08-09 04:45:00|27980|27973|27982.5|27975.5|27982.5|27975.5|27972.5|27965.5|79
1660020600000|2022-08-09 04:50:00|27987.5|27980.5|27987.5|27980.5|27992.5|27985.5|27982.5|27975.5|65
1660020900000|2022-08-09 04:55:00|27985|27978|27987.5|27980.5|27992.5|27985.5|27982.5|27975.5|118
1660021200000|2022-08-09 05:00:00|27982.5|27975.5|27982.5|27975.5|27992.5|27985.5|27977.5|27970.5|226
1660021500000|2022-08-09 05:05:00|27977.5|27970.5|27992.5|27985.5|27992.5|27985.5|27977.5|27970.5|243
1660021800000|2022-08-09 05:10:00|27990|27983|27987.5|27980.5|27997.5|27990.5|27987.5|27980.5|241
1660022100000|2022-08-09 05:15:00|27982.5|27975.5|27987.5|27980.5|27997.5|27990.5|27982.5|27975.5|153
1660022400000|2022-08-09 05:20:00|27985|27978|27987.5|27980.5|27987.5|27980.5|27982.5|27975.5|126
1660022700000|2022-08-09 05:25:00|27992.5|27985.5|27992.5|27985.5|27997.5|27990.5|27987.5|27980.5|168
1660023000000|2022-08-09 05:30:00|27987.5|27980.5|27982.5|27975.5|27997.5|27990.5|27982.5|27975.5|106
1660023300000|2022-08-09 05:35:00|27977.5|27970.5|27987.5|27980.5|27997.5|27990.5|27977.5|27970.5|205
1660023600000|2022-08-09 05:40:00|27990|27983|28007.5|28000.5|28007.5|28000.5|27987.5|27980.5|212
1660023900000|2022-08-09 05:45:00|28002.5|27995.5|28017.5|28010.5|28017.5|28010.5|28002.5|27995.5|162
1660024200000|2022-08-09 05:50:00|28012.5|28005.5|28007.5|28000.5|28012.5|28005.5|28000|27993|375
1660024500000|2022-08-09 05:55:00|28005|27998|28007.5|28000.5|28017.5|28010.5|27997.5|27990.5|820
1660024800000|2022-08-09 06:00:00|28012.5|28005.5|27992.5|27985.5|28017.5|28010.5|27987.5|27980.5|1606
1660025100000|2022-08-09 06:05:00|27995|27988|27980|27973|27997.5|27990.5|27977.5|27970.5|980
1660025400000|2022-08-09 06:10:00|27982.5|27975.5|27977.5|27970.5|27987.5|27980.5|27972.5|27965.5|442
1660025700000|2022-08-09 06:15:00|27982.5|27975.5|27987.5|27980.5|27987.5|27980.5|27977.5|27970.5|332
1660026000000|2022-08-09 06:20:00|27992.5|27985.5|27987.5|27980.5|27997.5|27990.5|27987.5|27980.5|153
1660026300000|2022-08-09 06:25:00|27982.5|27975.5|27992.5|27985.5|27992.5|27985.5|27982.5|27975.5|44
1660026600000|2022-08-09 06:30:00|27995|27988|27987.5|27980.5|27997.5|27990.5|27987.5|27980.5|21
1660026900000|2022-08-09 06:35:00|27992.5|27985.5|27990|27983|27992.5|27985.5|27990|27983|19
1660027200000|2022-08-09 06:40:00|27992.5|27985.5|27987.5|27980.5|27992.5|27985.5|27985|27978|13
1660027500000|2022-08-09 06:45:00|27985|27978|27982.5|27975.5|27987.5|27980.5|27980|27973|20
1660027800000|2022-08-09 06:50:00|27987.5|27980.5|27987.5|27980.5|27992.5|27985.5|27987.5|27980.5|51
1660028100000|2022-08-09 06:55:00|27992.5|27985.5|27990|27983|28000|27993|27990|27983|61
1660028400000|2022-08-09 07:00:00|27992.5|27985.5|27992.5|27985.5|28002.5|27995.5|27987.5|27980.5|52
1660028700000|2022-08-09 07:05:00|27990|27983|27997.5|27990.5|28012.5|28005.5|27987.5|27980.5|107
1660029000000|2022-08-09 07:10:00|28002.5|27995.5|27992.5|27985.5|28002.5|27995.5|27990|27983|47
1660029300000|2022-08-09 07:15:00|27990|27983|27972.5|27965.5|27992.5|27985.5|27967.5|27960.5|61
1660029600000|2022-08-09 07:20:00|27967.5|27960.5|27957.5|27950.5|27977.5|27970.5|27947.5|27940.5|244
1660029900000|2022-08-09 07:25:00|27952.5|27945.5|27962.5|27955.5|27962.5|27955.5|27950|27943|106
1660030200000|2022-08-09 07:30:00|27957.5|27950.5|27987.5|27980.5|27992.5|27985.5|27957.5|27950.5|273
1660030500000|2022-08-09 07:35:00|27985|27978|27977.5|27970.5|27987.5|27980.5|27972.5|27965.5|77
1660030800000|2022-08-09 07:40:00|27980|27973|27972.5|27965.5|27982.5|27975.5|27972.5|27965.5|83
1660031100000|2022-08-09 07:45:00|27975|27968|27972.5|27965.5|27977.5|27970.5|27972.5|27965.5|56
1660031400000|2022-08-09 07:50:00|27975|27968|27975|27968|27982.5|27975.5|27967.5|27960.5|138
1660031700000|2022-08-09 07:55:00|27977.5|27970.5|27985|27978|27987.5|27980.5|27975|27968|16
1660032000000|2022-08-09 08:00:00|27987.5|27980.5|27987.5|27980.5|27997.5|27990.5|27982.5|27975.5|65
1660032300000|2022-08-09 08:05:00|27985|27978|27957.5|27950.5|27985|27978|27957.5|27950.5|151
1660032600000|2022-08-09 08:10:00|27955|27948|27982.5|27975.5|27982.5|27975.5|27952.5|27945.5|137
1660032900000|2022-08-09 08:15:00|27980|27973|27987.5|27980.5|27987.5|27980.5|27972.5|27965.5|63
1660033200000|2022-08-09 08:20:00|27992.5|27985.5|27997.5|27990.5|27997.5|27990.5|27987.5|27980.5|40
1660033500000|2022-08-09 08:25:00|27995|27988|27997.5|27990.5|27997.5|27990.5|27982.5|27975.5|58
1660033800000|2022-08-09 08:30:00|27995|27988|28002.5|27995.5|28005|27998|27990|27983|68
1660034100000|2022-08-09 08:35:00|27997.5|27990.5|28012.5|28005.5|28012.5|28005.5|27997.5|27990.5|160
1660034400000|2022-08-09 08:40:00|28017.5|28010.5|28002.5|27995.5|28017.5|28010.5|28002.5|27995.5|59
1660034700000|2022-08-09 08:45:00|28000|27993|27992.5|27985.5|28007.5|28000.5|27992.5|27985.5|45
1660035000000|2022-08-09 08:50:00|27995|27988|27997.5|27990.5|28002.5|27995.5|27992.5|27985.5|56
1660035300000|2022-08-09 08:55:00|28002.5|27995.5|28007.5|28000.5|28012.5|28005.5|28002.5|27995.5|20
1660035600000|2022-08-09 09:00:00|28005|27998|28012.5|28005.5|28017.5|28010.5|28002.5|27995.5|47
1660035900000|2022-08-09 09:05:00|28017.5|28010.5|28017.5|28010.5|28017.5|28010.5|28012.5|28005.5|49
1660036200000|2022-08-09 09:10:00|28015|28008|28012.5|28005.5|28017.5|28010.5|28007.5|28000.5|23
1660036500000|2022-08-09 09:15:00|28010|28003|28012.5|28005.5|28012.5|28005.5|28007.5|28000.5|29
1660036800000|2022-08-09 09:20:00|28010|28003|27997.5|27990.5|28012.5|28005.5|27997.5|27990.5|24
1660037100000|2022-08-09 09:25:00|27995|27988|27992.5|27985.5|27997.5|27990.5|27987.5|27980.5|87
1660037400000|2022-08-09 09:30:00|27987.5|27980.5|27997.5|27990.5|27997.5|27990.5|27985|27978|40
1660037700000|2022-08-09 09:35:00|27995|27988|27997.5|27990.5|28002.5|27995.5|27995|27988|40
1660038000000|2022-08-09 09:40:00|27995|27988|27997.5|27990.5|27997.5|27990.5|27987.5|27980.5|49
1660038300000|2022-08-09 09:45:00|27995|27988|28005|27998|28007.5|28000.5|27992.5|27985.5|54
1660038600000|2022-08-09 09:50:00|28002.5|27995.5|27992.5|27985.5|28007.5|28000.5|27992.5|27985.5|32
1660038900000|2022-08-09 09:55:00|27990|27983|27982.5|27975.5|27992.5|27985.5|27982.5|27975.5|98
1660039200000|2022-08-09 10:00:00|27977.5|27970.5|27977.5|27970.5|27982.5|27975.5|27972.5|27965.5|166
1660039500000|2022-08-09 10:05:00|27975|27968|27972.5|27965.5|27982.5|27975.5|27972.5|27965.5|110
1660039800000|2022-08-09 10:10:00|27970|27963|27942.5|27935.5|27970|27963|27942.5|27935.5|230
1660040100000|2022-08-09 10:15:00|27940|27933|27935|27928|27942.5|27935.5|27922.5|27915.5|277
1660040400000|2022-08-09 10:20:00|27932.5|27925.5|27917.5|27910.5|27932.5|27925.5|27902.5|27895.5|268
1660040700000|2022-08-09 10:25:00|27920|27913|27922.5|27915.5|27927.5|27920.5|27907.5|27900.5|94
1660041000000|2022-08-09 10:30:00|27917.5|27910.5|27917.5|27910.5|27920|27913|27910|27903|127
1660041300000|2022-08-09 10:35:00|27915|27908|27927.5|27920.5|27927.5|27920.5|27902.5|27895.5|222
1660041600000|2022-08-09 10:40:00|27922.5|27915.5|27917.5|27910.5|27932.5|27925.5|27917.5|27910.5|153
1660041900000|2022-08-09 10:45:00|27920|27913|27917.5|27910.5|27927.5|27920.5|27907.5|27900.5|138
1660042200000|2022-08-09 10:50:00|27915|27908|27917.5|27910.5|27917.5|27910.5|27907.5|27900.5|88
1660042500000|2022-08-09 10:55:00|27915|27908|27927.5|27920.5|27927.5|27920.5|27912.5|27905.5|79
1660042800000|2022-08-09 11:00:00|27932.5|27925.5|27937.5|27930.5|27942.5|27935.5|27932.5|27925.5|103
1660043100000|2022-08-09 11:05:00|27935|27928|27922.5|27915.5|27937.5|27930.5|27922.5|27915.5|140
1660043400000|2022-08-09 11:10:00|27917.5|27910.5|27930|27923|27932.5|27925.5|27917.5|27910.5|86
1660043700000|2022-08-09 11:15:00|27927.5|27920.5|27927.5|27920.5|27937.5|27930.5|27922.5|27915.5|100
1660044000000|2022-08-09 11:20:00|27930|27923|27922.5|27915.5|27932.5|27925.5|27920|27913|77
1660044300000|2022-08-09 11:25:00|27920|27913|27907.5|27900.5|27922.5|27915.5|27902.5|27895.5|93
1660044600000|2022-08-09 11:30:00|27902.5|27895.5|27922.5|27915.5|27925|27918|27897.5|27890.5|197
1660044900000|2022-08-09 11:35:00|27925|27918|27917.5|27910.5|27927.5|27920.5|27912.5|27905.5|91
1660045200000|2022-08-09 11:40:00|27915|27908|27882.5|27875.5|27917.5|27910.5|27882.5|27875.5|195
1660045500000|2022-08-09 11:45:00|27880|27873|27887.5|27880.5|27892.5|27885.5|27872.5|27865.5|274
1660045800000|2022-08-09 11:50:00|27885|27878|27897.5|27890.5|27902.5|27895.5|27882.5|27875.5|96
1660046100000|2022-08-09 11:55:00|27900|27893|27892.5|27885.5|27902.5|27895.5|27892.5|27885.5|49
1660046400000|2022-08-09 12:00:00|27895|27888|27907.5|27900.5|27907.5|27900.5|27892.5|27885.5|127
1660046700000|2022-08-09 12:05:00|27902.5|27895.5|27892.5|27885.5|27907.5|27900.5|27892.5|27885.5|102
1660047000000|2022-08-09 12:10:00|27895|27888|27897.5|27890.5|27897.5|27890.5|27887.5|27880.5|132
1660047300000|2022-08-09 12:15:00|27902.5|27895.5|27902.5|27895.5|27907.5|27900.5|27897.5|27890.5|63
1660047600000|2022-08-09 12:20:00|27907.5|27900.5|27917.5|27910.5|27922.5|27915.5|27905|27898|96
1660047900000|2022-08-09 12:25:00|27920|27913|27912.5|27905.5|27920|27913|27912.5|27905.5|58
1660048200000|2022-08-09 12:30:00|27907.5|27900.5|27927.5|27920.5|27927.5|27920.5|27907.5|27900.5|193
1660048500000|2022-08-09 12:35:00|27922.5|27915.5|27917.5|27910.5|27925|27918|27917.5|27910.5|60
1660048800000|2022-08-09 12:40:00|27922.5|27915.5|27912.5|27905.5|27922.5|27915.5|27910|27903|37
1660049100000|2022-08-09 12:45:00|27915|27908|27917.5|27910.5|27922.5|27915.5|27912.5|27905.5|83
1660049400000|2022-08-09 12:50:00|27915|27908|27917.5|27910.5|27920|27913|27910|27903|125
1660049700000|2022-08-09 12:55:00|27920|27913|27912.5|27905.5|27922.5|27915.5|27912.5|27905.5|33
1660050000000|2022-08-09 13:00:00|27915|27908|27917.5|27910.5|27917.5|27910.5|27907.5|27900.5|81
1660050300000|2022-08-09 13:05:00|27922.5|27915.5|27912.5|27905.5|27922.5|27915.5|27912.5|27905.5|73
1660050600000|2022-08-09 13:10:00|27917.5|27910.5|27907.5|27900.5|27922.5|27915.5|27907.5|27900.5|74
1660050900000|2022-08-09 13:15:00|27902.5|27895.5|27902.5|27895.5|27907.5|27900.5|27902.5|27895.5|61
1660051200000|2022-08-09 13:20:00|27907.5|27900.5|27912.5|27905.5|27917.5|27910.5|27902.5|27895.5|41
1660051500000|2022-08-09 13:25:00|27910|27903|27917.5|27910.5|27917.5|27910.5|27907.5|27900.5|72
1660051800000|2022-08-09 13:30:00|27912.5|27905.5|27905|27898|27927.5|27920.5|27880|27873|549
1660052100000|2022-08-09 13:35:00|27902.5|27895.5|27917.5|27910.5|27922.5|27915.5|27897.5|27890.5|424
1660052400000|2022-08-09 13:40:00|27912.5|27905.5|27937.5|27930.5|27937.5|27930.5|27907.5|27900.5|259
1660052700000|2022-08-09 13:45:00|27942.5|27935.5|27917.5|27910.5|27950|27943|27907.5|27900.5|335
1660053000000|2022-08-09 13:50:00|27920|27913|27892.5|27885.5|27932.5|27925.5|27885|27878|285
1660053300000|2022-08-09 13:55:00|27887.5|27880.5|27882.5|27875.5|27895|27888|27872.5|27865.5|181
1660053600000|2022-08-09 14:00:00|27880|27873|27862.5|27855.5|27882.5|27875.5|27857.5|27850.5|273
1660053900000|2022-08-09 14:05:00|27860|27853|27857.5|27850.5|27872.5|27865.5|27850|27843|175
1660054200000|2022-08-09 14:10:00|27852.5|27845.5|27872.5|27865.5|27882.5|27875.5|27852.5|27845.5|243
1660054500000|2022-08-09 14:15:00|27867.5|27860.5|27897.5|27890.5|27897.5|27890.5|27867.5|27860.5|154
1660054800000|2022-08-09 14:20:00|27895|27888|27860|27853|27907.5|27900.5|27857.5|27850.5|343
1660055100000|2022-08-09 14:25:00|27862.5|27855.5|27892.5|27885.5|27892.5|27885.5|27860|27853|195
1660055400000|2022-08-09 14:30:00|27890|27883|27897.5|27890.5|27902.5|27895.5|27877.5|27870.5|94
1660055700000|2022-08-09 14:35:00|27892.5|27885.5|27892.5|27885.5|27900|27893|27887.5|27880.5|76
1660056000000|2022-08-09 14:40:00|27890|27883|27892.5|27885.5|27897.5|27890.5|27877.5|27870.5|102
1660056300000|2022-08-09 14:45:00|27887.5|27880.5|27902.5|27895.5|27905|27898|27877.5|27870.5|113
1660056600000|2022-08-09 14:50:00|27907.5|27900.5|27887.5|27880.5|27912.5|27905.5|27882.5|27875.5|165
1660056900000|2022-08-09 14:55:00|27885|27878|27877.5|27870.5|27887.5|27880.5|27867.5|27860.5|194
1660057200000|2022-08-09 15:00:00|27875|27868|27847.5|27840.5|27877.5|27870.5|27842.5|27835.5|182
1660057500000|2022-08-09 15:05:00|27845|27838|27867.5|27860.5|27867.5|27860.5|27845|27838|300
1660057800000|2022-08-09 15:10:00|27862.5|27855.5|27892.5|27885.5|27892.5|27885.5|27860|27853|127
1660058100000|2022-08-09 15:15:00|27887.5|27880.5|27907.5|27900.5|27912.5|27905.5|27887.5|27880.5|379
1660058400000|2022-08-09 15:20:00|27905|27898|27892.5|27885.5|27907.5|27900.5|27892.5|27885.5|130
1660058700000|2022-08-09 15:25:00|27887.5|27880.5|27882.5|27875.5|27907.5|27900.5|27882.5|27875.5|114
1660059000000|2022-08-09 15:30:00|27887.5|27880.5|27877.5|27870.5|27892.5|27885.5|27867.5|27860.5|168
1660059300000|2022-08-09 15:35:00|27875|27868|27880|27873|27892.5|27885.5|27872.5|27865.5|193
1660059600000|2022-08-09 15:40:00|27882.5|27875.5|27877.5|27870.5|27892.5|27885.5|27877.5|27870.5|78
1660059900000|2022-08-09 15:45:00|27875|27868|27877.5|27870.5|27887.5|27880.5|27875|27868|29
1660060200000|2022-08-09 15:50:00|27872.5|27865.5|27877.5|27870.5|27882.5|27875.5|27857.5|27850.5|226
1660060500000|2022-08-09 15:55:00|27875|27868|27862.5|27855.5|27877.5|27870.5|27857.5|27850.5|70
1660060800000|2022-08-09 16:00:00|27860|27853|27862.5|27855.5|27867.5|27860.5|27847.5|27840.5|58
1660061100000|2022-08-09 16:05:00|27860|27853|27852.5|27845.5|27867.5|27860.5|27852.5|27845.5|63
1660061400000|2022-08-09 16:10:00|27850|27843|27847.5|27840.5|27860|27853|27847.5|27840.5|88
1660061700000|2022-08-09 16:15:00|27850|27843|27832.5|27825.5|27850|27843|27832.5|27825.5|205
1660062000000|2022-08-09 16:20:00|27835|27828|27822.5|27815.5|27840|27833|27822.5|27815.5|64
1660062300000|2022-08-09 16:25:00|27825|27818|27812.5|27805.5|27830|27823|27810|27803|125
1660062600000|2022-08-09 16:30:00|27817.5|27810.5|27817.5|27810.5|27825|27818|27812.5|27805.5|82
1660062900000|2022-08-09 16:35:00|27820|27813|27822.5|27815.5|27827.5|27820.5|27812.5|27805.5|66
1660063200000|2022-08-09 16:40:00|27817.5|27810.5|27822.5|27815.5|27827.5|27820.5|27812.5|27805.5|51
1660063500000|2022-08-09 16:45:00|27825|27818|27817.5|27810.5|27827.5|27820.5|27812.5|27805.5|46
1660063800000|2022-08-09 16:50:00|27815|27808|27807.5|27800.5|27815|27808|27802.5|27795.5|84
1660064100000|2022-08-09 16:55:00|27805|27798|27817.5|27810.5|27820|27813|27802.5|27795.5|57
1660064400000|2022-08-09 17:00:00|27822.5|27815.5|27825|27818|27827.5|27820.5|27817.5|27810.5|34
1660064700000|2022-08-09 17:05:00|27827.5|27820.5|27812.5|27805.5|27827.5|27820.5|27802.5|27795.5|56
1660065000000|2022-08-09 17:10:00|27807.5|27800.5|27817.5|27810.5|27822.5|27815.5|27802.5|27795.5|60
1660065300000|2022-08-09 17:15:00|27820|27813|27827.5|27820.5|27832.5|27825.5|27817.5|27810.5|57
1660065600000|2022-08-09 17:20:00|27830|27823|27832.5|27825.5|27837.5|27830.5|27827.5|27820.5|52
1660065900000|2022-08-09 17:25:00|27835|27828|27837.5|27830.5|27837.5|27830.5|27827.5|27820.5|18
1660066200000|2022-08-09 17:30:00|27835|27828|27827.5|27820.5|27837.5|27830.5|27827.5|27820.5|11
1660066500000|2022-08-09 17:35:00|27825|27818|27812.5|27805.5|27827.5|27820.5|27812.5|27805.5|31
1660066800000|2022-08-09 17:40:00|27810|27803|27807.5|27800.5|27812.5|27805.5|27802.5|27795.5|81
1660067100000|2022-08-09 17:45:00|27805|27798|27817.5|27810.5|27817.5|27810.5|27802.5|27795.5|130
1660067400000|2022-08-09 17:50:00|27815|27808|27820|27813|27822.5|27815.5|27812.5|27805.5|104
1660067700000|2022-08-09 17:55:00|27817.5|27810.5|27832.5|27825.5|27842.5|27835.5|27817.5|27810.5|47
1660068000000|2022-08-09 18:00:00|27835|27828|27837.5|27830.5|27847.5|27840.5|27832.5|27825.5|25
1660068300000|2022-08-09 18:05:00|27842.5|27835.5|27837.5|27830.5|27847.5|27840.5|27837.5|27830.5|40
1660068600000|2022-08-09 18:10:00|27840|27833|27837.5|27830.5|27842.5|27835.5|27832.5|27825.5|23
1660068900000|2022-08-09 18:15:00|27835|27828|27817.5|27810.5|27837.5|27830.5|27812.5|27805.5|68
1660069200000|2022-08-09 18:20:00|27812.5|27805.5|27807.5|27800.5|27817.5|27810.5|27807.5|27800.5|120
1660069500000|2022-08-09 18:25:00|27812.5|27805.5|27807.5|27800.5|27812.5|27805.5|27802.5|27795.5|60
1660069800000|2022-08-09 18:30:00|27810|27803|27812.5|27805.5|27817.5|27810.5|27807.5|27800.5|57
1660070100000|2022-08-09 18:35:00|27815|27808|27817.5|27810.5|27822.5|27815.5|27807.5|27800.5|90
1660070400000|2022-08-09 18:40:00|27815|27808|27812.5|27805.5|27817.5|27810.5|27807.5|27800.5|65
1660070700000|2022-08-09 18:45:00|27810|27803|27822.5|27815.5|27822.5|27815.5|27810|27803|41
1660071000000|2022-08-09 18:50:00|27825|27818|27837.5|27830.5|27847.5|27840.5|27822.5|27815.5|81
1660071300000|2022-08-09 18:55:00|27832.5|27825.5|27832.5|27825.5|27847.5|27840.5|27832.5|27825.5|40
1660071600000|2022-08-09 19:00:00|27827.5|27820.5|27827.5|27820.5|27840|27833|27827.5|27820.5|77
1660071900000|2022-08-09 19:05:00|27830|27823|27842.5|27835.5|27845|27838|27830|27823|109
1660072200000|2022-08-09 19:10:00|27837.5|27830.5|27837.5|27830.5|27842.5|27835.5|27832.5|27825.5|32
1660072500000|2022-08-09 19:15:00|27840|27833|27847.5|27840.5|27852.5|27845.5|27837.5|27830.5|67
1660072800000|2022-08-09 19:20:00|27850|27843|27862.5|27855.5|27867.5|27860.5|27850|27843|74
1660073100000|2022-08-09 19:25:00|27860|27853|27850|27843|27867.5|27860.5|27847.5|27840.5|67
1660073400000|2022-08-09 19:30:00|27852.5|27845.5|27845|27838|27852.5|27845.5|27845|27838|45
1660073700000|2022-08-09 19:35:00|27847.5|27840.5|27842.5|27835.5|27847.5|27840.5|27837.5|27830.5|52
1660074000000|2022-08-09 19:40:00|27847.5|27840.5|27827.5|27820.5|27852.5|27845.5|27827.5|27820.5|88
1660074300000|2022-08-09 19:45:00|27832.5|27825.5|27827.5|27820.5|27832.5|27825.5|27817.5|27810.5|152
1660074600000|2022-08-09 19:50:00|27832.5|27825.5|27827.5|27820.5|27842.5|27835.5|27825|27818|142
1660074900000|2022-08-09 19:55:00|27832.5|27825.5|27842.5|27835.5|27842.5|27835.5|27822.5|27815.5|560
1660075200000|2022-08-09 20:00:00|27847.5|27840.5|27852.5|27845.5|27852.5|27845.5|27847.5|27840.5|45
1660075500000|2022-08-09 20:05:00|27857.5|27850.5|27852.5|27845.5|27862.5|27855.5|27850|27843|128
1660075800000|2022-08-09 20:10:00|27855|27848|27857.5|27850.5|27860|27853|27855|27848|11
1660076100000|2022-08-09 20:15:00|27855|27848|27857.5|27850.5|27860|27853|27852.5|27845.5|26
1660076400000|2022-08-09 20:20:00|27860|27853|27867.5|27860.5|27867.5|27860.5|27857.5|27850.5|27
1660076700000|2022-08-09 20:25:00|27865|27858|27867.5|27860.5|27867.5|27860.5|27865|27858|2
1660077000000|2022-08-09 20:30:00|27865|27858|27865|27858|27867.5|27860.5|27865|27858|3
1660077300000|2022-08-09 20:35:00|27867.5|27860.5|27867.5|27860.5|27867.5|27860.5|27867.5|27860.5|0
1660077600000|2022-08-09 20:40:00|||||||||5
1660077900000|2022-08-09 20:45:00|27865|27858|27885|27878|27887.5|27880.5|27865|27858|80
1660078200000|2022-08-09 20:50:00|27882.5|27875.5|27882.5|27875.5|27882.5|27875.5|27875|27868|27
1660078500000|2022-08-09 20:55:00|27880|27873|27879|27864|27885|27878|27872.5|27861.5|23
1660078800000|2022-08-09 21:00:00|27884|27869|27891.5|27876.5|27891.5|27876.5|27876.5|27861.5|6
1660079100000|2022-08-09 21:05:00|27894|27879|27896.5|27881.5|27899|27884|27894|27879|3
1660079400000|2022-08-09 21:10:00|27894|27879|27894|27879|27894|27879|27891.5|27876.5|1
1660079700000|2022-08-09 21:15:00|27900.8|27870.8|27900.9|27870.9|27901.6|27871.6|27900.5|27870.5|12960
1660080000000|2022-08-09 21:20:00|27901.2|27871.2|27904.3|27874.3|27904.5|27874.5|27900.6|27870.6|0
1660080300000|2022-08-09 21:25:00|27904|27874|27900.9|27870.9|27904|27874|27900.8|27870.8|0
1660080600000|2022-08-09 21:30:00|27900.8|27870.8|27899.9|27869.9|27900.8|27870.8|27899.9|27869.9|0
1660080900000|2022-08-09 21:35:00|27899.7|27869.7|27899.8|27869.8|27900.2|27870.2|27899.7|27869.7|0
1660081200000|2022-08-09 21:40:00|27900|27870|27898.9|27868.9|27900|27870|27898.9|27868.9|0
1660081500000|2022-08-09 21:45:00|27899.4|27869.4|27899.3|27869.3|27899.9|27869.9|27898.5|27868.5|0
1660081800000|2022-08-09 21:50:00|27899.1|27869.1|27896.3|27866.3|27899.1|27869.1|27896.1|27866.1|0
1660082100000|2022-08-09 21:55:00|27896.5|27866.5|27897.3|27867.3|27898.5|27868.5|27896.5|27866.5|0
1660082400000|2022-08-09 22:00:00|27898.2|27868.2|27879|27864|27899.4|27869.4|27869|27854|2
1660082700000|2022-08-09 22:05:00|27876.5|27861.5|27871.5|27856.5|27879|27864|27871.5|27856.5|0
1660083000000|2022-08-09 22:10:00|27874|27859|27871.5|27856.5|27874|27859|27869|27854|1
1660083300000|2022-08-09 22:15:00|27874|27859|27874|27859|27876.5|27861.5|27874|27859|0
1660083600000|2022-08-09 22:20:00|27876.5|27861.5|27874|27859|27876.5|27861.5|27874|27859|0
1660083900000|2022-08-09 22:25:00|27876.5|27861.5|27876.5|27861.5|27876.5|27861.5|27874|27859|0
1660084200000|2022-08-09 22:30:00|27874|27859|27876.5|27861.5|27876.5|27861.5|27874|27859|0
1660084500000|2022-08-09 22:35:00|27874|27859|27876.5|27861.5|27876.5|27861.5|27874|27859|2
1660084800000|2022-08-09 22:40:00|27874|27859|27876.5|27861.5|27876.5|27861.5|27874|27859|1
1660085100000|2022-08-09 22:45:00|27874|27859|27879|27864|27879|27864|27874|27859|4
1660085400000|2022-08-09 22:50:00|27881.5|27866.5|27879|27864|27881.5|27866.5|27879|27864|2
1660085700000|2022-08-09 22:55:00|27881.5|27866.5|27879|27864|27881.5|27866.5|27879|27864|2
1660086000000|2022-08-09 23:00:00|27876.5|27861.5|27879|27864|27881.5|27866.5|27869|27854|4
1660086300000|2022-08-09 23:05:00|27881.5|27866.5|27879|27864|27881.5|27866.5|27879|27864|0
1660086600000|2022-08-09 23:10:00|27881.5|27866.5|27879|27864|27881.5|27866.5|27879|27864|1
1660086900000|2022-08-09 23:15:00|27881.5|27866.5|27881.5|27866.5|27881.5|27866.5|27879|27864|1
1660087200000|2022-08-09 23:20:00|27886.5|27871.5|27866.5|27851.5|27886.5|27871.5|27861.5|27846.5|23
1660087500000|2022-08-09 23:25:00|27864|27849|27861.5|27846.5|27866.5|27851.5|27859|27844|23
1660087800000|2022-08-09 23:30:00|27857.5|27850.5|27862.5|27855.5|27867.5|27860.5|27852.5|27845.5|11643
1660088100000|2022-08-09 23:35:00|27867.5|27860.5|27857.5|27850.5|27867.5|27860.5|27857.5|27850.5|65
1660088400000|2022-08-09 23:40:00|27852.5|27845.5|27837.5|27830.5|27862.5|27855.5|27830|27823|294
1660088700000|2022-08-09 23:45:00|27842.5|27835.5|27875|27868|27877.5|27870.5|27837.5|27830.5|412
1660089000000|2022-08-09 23:50:00|27877.5|27870.5|27877.5|27870.5|27882.5|27875.5|27855|27848|237
1660089300000|2022-08-09 23:55:00|27875|27868|27915|27908|27927.5|27920.5|27865|27858|561
1660089600000|2022-08-10 00:00:00|27905|27898|27792.5|27785.5|27927.5|27920.5|27792.5|27785.5|1396
1660089900000|2022-08-10 00:05:00|27795|27788|27772.5|27765.5|27797.5|27790.5|27747.5|27740.5|1328
1660090200000|2022-08-10 00:10:00|27767.5|27760.5|27742.5|27735.5|27777.5|27770.5|27740|27733|827
1660090500000|2022-08-10 00:15:00|27747.5|27740.5|27757.5|27750.5|27762.5|27755.5|27730|27723|718
1660090800000|2022-08-10 00:20:00|27755|27748|27762.5|27755.5|27777.5|27770.5|27745|27738|562
1660091100000|2022-08-10 00:25:00|27765|27758|27767.5|27760.5|27777.5|27770.5|27747.5|27740.5|391
1660091400000|2022-08-10 00:30:00|27765|27758|27762.5|27755.5|27790|27783|27762.5|27755.5|432
1660091700000|2022-08-10 00:35:00|27765|27758|27787.5|27780.5|27792.5|27785.5|27762.5|27755.5|237
1660092000000|2022-08-10 00:40:00|27792.5|27785.5|27802.5|27795.5|27827.5|27820.5|27782.5|27775.5|778
1660092300000|2022-08-10 00:45:00|27800|27793|27822.5|27815.5|27822.5|27815.5|27797.5|27790.5|326
1660092600000|2022-08-10 00:50:00|27820|27813|27817.5|27810.5|27832.5|27825.5|27807.5|27800.5|381
1660092900000|2022-08-10 00:55:00|27822.5|27815.5|27822.5|27815.5|27827.5|27820.5|27807.5|27800.5|354
1660093200000|2022-08-10 01:00:00|27820|27813|27847.5|27840.5|27847.5|27840.5|27812.5|27805.5|487
1660093500000|2022-08-10 01:05:00|27845|27838|27857.5|27850.5|27865|27858|27845|27838|305
1660093800000|2022-08-10 01:10:00|27862.5|27855.5|27857.5|27850.5|27867.5|27860.5|27852.5|27845.5|273
1660094100000|2022-08-10 01:15:00|27852.5|27845.5|27867.5|27860.5|27872.5|27865.5|27852.5|27845.5|239
1660094400000|2022-08-10 01:20:00|27870|27863|27862.5|27855.5|27872.5|27865.5|27847.5|27840.5|316
1660094700000|2022-08-10 01:25:00|27860|27853|27847.5|27840.5|27867.5|27860.5|27847.5|27840.5|119
1660095000000|2022-08-10 01:30:00|27845|27838|27852.5|27845.5|27857.5|27850.5|27817.5|27810.5|416
1660095300000|2022-08-10 01:35:00|27847.5|27840.5|27857.5|27850.5|27862.5|27855.5|27847.5|27840.5|304
1660095600000|2022-08-10 01:40:00|27855|27848|27837.5|27830.5|27857.5|27850.5|27822.5|27815.5|212
1660095900000|2022-08-10 01:45:00|27840|27833|27837.5|27830.5|27840|27833|27822.5|27815.5|189
1660096200000|2022-08-10 01:50:00|27832.5|27825.5|27827.5|27820.5|27842.5|27835.5|27817.5|27810.5|205
1660096500000|2022-08-10 01:55:00|27825|27818|27822.5|27815.5|27827.5|27820.5|27815|27808|136
1660096800000|2022-08-10 02:00:00|27825|27818|27822.5|27815.5|27837.5|27830.5|27817.5|27810.5|314
1660097100000|2022-08-10 02:05:00|27825|27818|27817.5|27810.5|27827.5|27820.5|27812.5|27805.5|137
1660097400000|2022-08-10 02:10:00|27820|27813|27792.5|27785.5|27822.5|27815.5|27790|27783|230
1660097700000|2022-08-10 02:15:00|27790|27783|27777.5|27770.5|27792.5|27785.5|27772.5|27765.5|179
1660098000000|2022-08-10 02:20:00|27780|27773|27782.5|27775.5|27792.5|27785.5|27777.5|27770.5|104
1660098300000|2022-08-10 02:25:00|27785|27778|27787.5|27780.5|27792.5|27785.5|27782.5|27775.5|189
1660098600000|2022-08-10 02:30:00|27792.5|27785.5|27777.5|27770.5|27792.5|27785.5|27772.5|27765.5|300
1660098900000|2022-08-10 02:35:00|27780|27773|27792.5|27785.5|27792.5|27785.5|27777.5|27770.5|78
1660099200000|2022-08-10 02:40:00|27790|27783|27787.5|27780.5|27797.5|27790.5|27787.5|27780.5|90
1660099500000|2022-08-10 02:45:00|27782.5|27775.5|27797.5|27790.5|27797.5|27790.5|27782.5|27775.5|101
1660099800000|2022-08-10 02:50:00|27802.5|27795.5|27822.5|27815.5|27827.5|27820.5|27797.5|27790.5|159
1660100100000|2022-08-10 02:55:00|27827.5|27820.5|27822.5|27815.5|27827.5|27820.5|27820|27813|95
1660100400000|2022-08-10 03:00:00|27825|27818|27822.5|27815.5|27832.5|27825.5|27817.5|27810.5|130
1660100700000|2022-08-10 03:05:00|27825|27818|27817.5|27810.5|27825|27818|27812.5|27805.5|68
1660101000000|2022-08-10 03:10:00|27815|27808|27827.5|27820.5|27827.5|27820.5|27812.5|27805.5|81
1660101300000|2022-08-10 03:15:00|27822.5|27815.5|27822.5|27815.5|27827.5|27820.5|27822.5|27815.5|174
1660101600000|2022-08-10 03:20:00|27825|27818|27817.5|27810.5|27827.5|27820.5|27812.5|27805.5|137
1660101900000|2022-08-10 03:25:00|27815|27808|27817.5|27810.5|27817.5|27810.5|27812.5|27805.5|192
1660102200000|2022-08-10 03:30:00|27815|27808|27802.5|27795.5|27827.5|27820.5|27802.5|27795.5|415
1660102500000|2022-08-10 03:35:00|27805|27798|27797.5|27790.5|27807.5|27800.5|27792.5|27785.5|173
1660102800000|2022-08-10 03:40:00|27802.5|27795.5|27802.5|27795.5|27802.5|27795.5|27797.5|27790.5|122
1660103100000|2022-08-10 03:45:00|27807.5|27800.5|27797.5|27790.5|27807.5|27800.5|27792.5|27785.5|68
1660103400000|2022-08-10 03:50:00|27792.5|27785.5|27797.5|27790.5|27797.5|27790.5|27792.5|27785.5|53
1660103700000|2022-08-10 03:55:00|27792.5|27785.5|27782.5|27775.5|27797.5|27790.5|27782.5|27775.5|197
1660104000000|2022-08-10 04:00:00|27787.5|27780.5|27787.5|27780.5|27792.5|27785.5|27782.5|27775.5|302
1660104300000|2022-08-10 04:05:00|27785|27778|27792.5|27785.5|27795|27788|27782.5|27775.5|172
1660104600000|2022-08-10 04:10:00|27790|27783|27797.5|27790.5|27802.5|27795.5|27790|27783|119
1660104900000|2022-08-10 04:15:00|27795|27788|27787.5|27780.5|27797.5|27790.5|27787.5|27780.5|119
1660105200000|2022-08-10 04:20:00|27782.5|27775.5|27782.5|27775.5|27782.5|27775.5|27782.5|27775.5|109
1660105500000|2022-08-10 04:25:00|27780|27773|27787.5|27780.5|27787.5|27780.5|27780|27773|47
1660105800000|2022-08-10 04:30:00|27790|27783|27792.5|27785.5|27797.5|27790.5|27787.5|27780.5|194
1660106100000|2022-08-10 04:35:00|27797.5|27790.5|27797.5|27790.5|27797.5|27790.5|27792.5|27785.5|216
1660106400000|2022-08-10 04:40:00|27792.5|27785.5|27797.5|27790.5|27800|27793|27792.5|27785.5|93
1660106700000|2022-08-10 04:45:00|||||||||98
1660107000000|2022-08-10 04:50:00|27792.5|27785.5|27792.5|27785.5|27802.5|27795.5|27792.5|27785.5|228
1660107300000|2022-08-10 04:55:00|27795|27788|27807.5|27800.5|27807.5|27800.5|27787.5|27780.5|180
1660107600000|2022-08-10 05:00:00|27802.5|27795.5|27797.5|27790.5|27807.5|27800.5|27792.5|27785.5|312
1660107900000|2022-08-10 05:05:00|27795|27788|27797.5|27790.5|27802.5|27795.5|27792.5|27785.5|127
1660108200000|2022-08-10 05:10:00|27800|27793|27807.5|27800.5|27807.5|27800.5|27797.5|27790.5|189
1660108500000|2022-08-10 05:15:00|27805|27798|27807.5|27800.5|27807.5|27800.5|27800|27793|270
1660108800000|2022-08-10 05:20:00|27802.5|27795.5|27807.5|27800.5|27807.5|27800.5|27802.5|27795.5|204
1660109100000|2022-08-10 05:25:00|27802.5|27795.5|27807.5|27800.5|27817.5|27810.5|27802.5|27795.5|398
1660109400000|2022-08-10 05:30:00|27810|27803|27817.5|27810.5|27822.5|27815.5|27807.5|27800.5|201
1660109700000|2022-08-10 05:35:00|27815|27808|27802.5|27795.5|27815|27808|27802.5|27795.5|246
1660110000000|2022-08-10 05:40:00|27807.5|27800.5|27802.5|27795.5|27812.5|27805.5|27802.5|27795.5|292
1660110300000|2022-08-10 05:45:00|27805|27798|27807.5|27800.5|27807.5|27800.5|27802.5|27795.5|309
1660110600000|2022-08-10 05:50:00|27810|27803|27812.5|27805.5|27815|27808|27807.5|27800.5|270
1660110900000|2022-08-10 05:55:00|27807.5|27800.5|27817.5|27810.5|27822.5|27815.5|27807.5|27800.5|685
1660111200000|2022-08-10 06:00:00|27812.5|27805.5|27812.5|27805.5|27822.5|27815.5|27807.5|27800.5|1797
1660111500000|2022-08-10 06:05:00|27817.5|27810.5|27812.5|27805.5|27822.5|27815.5|27807.5|27800.5|719
1660111800000|2022-08-10 06:10:00|27815|27808|27812.5|27805.5|27817.5|27810.5|27802.5|27795.5|548
1660112100000|2022-08-10 06:15:00|27817.5|27810.5|27822.5|27815.5|27822.5|27815.5|27807.5|27800.5|490
1660112400000|2022-08-10 06:20:00|27827.5|27820.5|27822.5|27815.5|27830|27823|27822.5|27815.5|164
1660112700000|2022-08-10 06:25:00|27820|27813|27822.5|27815.5|27827.5|27820.5|27820|27813|57
1660113000000|2022-08-10 06:30:00|27827.5|27820.5|27827.5|27820.5|27832.5|27825.5|27822.5|27815.5|132
1660113300000|2022-08-10 06:35:00|27832.5|27825.5|27840|27833|27842.5|27835.5|27832.5|27825.5|16
1660113600000|2022-08-10 06:40:00|27837.5|27830.5|27842.5|27835.5|27842.5|27835.5|27837.5|27830.5|6
1660113900000|2022-08-10 06:45:00|27847.5|27840.5|27847.5|27840.5|27847.5|27840.5|27842.5|27835.5|20
1660114200000|2022-08-10 06:50:00|27842.5|27835.5|27842.5|27835.5|27842.5|27835.5|27840|27833|10
1660114500000|2022-08-10 06:55:00|27837.5|27830.5|27837.5|27830.5|27847.5|27840.5|27837.5|27830.5|87
1660114800000|2022-08-10 07:00:00|27835|27828|27827.5|27820.5|27840|27833|27822.5|27815.5|129
1660115100000|2022-08-10 07:05:00|27832.5|27825.5|27812.5|27805.5|27840|27833|27797.5|27790.5|128
1660115400000|2022-08-10 07:10:00|27815|27808|27837.5|27830.5|27842.5|27835.5|27807.5|27800.5|75
1660115700000|2022-08-10 07:15:00|27840|27833|27842.5|27835.5|27852.5|27845.5|27837.5|27830.5|39
1660116000000|2022-08-10 07:20:00|27845|27838|27842.5|27835.5|27852.5|27845.5|27842.5|27835.5|82
1660116300000|2022-08-10 07:25:00|27845|27838|27850|27843|27852.5|27845.5|27837.5|27830.5|97
1660116600000|2022-08-10 07:30:00|27852.5|27845.5|27857.5|27850.5|27867.5|27860.5|27852.5|27845.5|291
1660116900000|2022-08-10 07:35:00|27860|27853|27852.5|27845.5|27860|27853|27847.5|27840.5|36
1660117200000|2022-08-10 07:40:00|27850|27843|27852.5|27845.5|27857.5|27850.5|27847.5|27840.5|39
1660117500000|2022-08-10 07:45:00|27855|27848|27867.5|27860.5|27867.5|27860.5|27855|27848|49
1660117800000|2022-08-10 07:50:00|27865|27858|27867.5|27860.5|27877.5|27870.5|27865|27858|83
1660118100000|2022-08-10 07:55:00|27872.5|27865.5|27857.5|27850.5|27872.5|27865.5|27852.5|27845.5|122
1660118400000|2022-08-10 08:00:00|27855|27848|27867.5|27860.5|27872.5|27865.5|27852.5|27845.5|142
1660118700000|2022-08-10 08:05:00|27870|27863|27877.5|27870.5|27877.5|27870.5|27862.5|27855.5|72
1660119000000|2022-08-10 08:10:00|27875|27868|27882.5|27875.5|27882.5|27875.5|27872.5|27865.5|55
1660119300000|2022-08-10 08:15:00|27885|27878|27862.5|27855.5|27885|27878|27857.5|27850.5|122
1660119600000|2022-08-10 08:20:00|27867.5|27860.5|27882.5|27875.5|27882.5|27875.5|27867.5|27860.5|85
1660119900000|2022-08-10 08:25:00|27885|27878|27892.5|27885.5|27892.5|27885.5|27872.5|27865.5|46
1660120200000|2022-08-10 08:30:00|27897.5|27890.5|27902.5|27895.5|27905|27898|27892.5|27885.5|44
1660120500000|2022-08-10 08:35:00|27905|27898|27897.5|27890.5|27910|27903|27892.5|27885.5|94
1660120800000|2022-08-10 08:40:00|27900|27893|27907.5|27900.5|27917.5|27910.5|27897.5|27890.5|128
1660121100000|2022-08-10 08:45:00|27905|27898|27912.5|27905.5|27917.5|27910.5|27902.5|27895.5|223
1660121400000|2022-08-10 08:50:00|27927.5|27920.5|27930|27923|27932.5|27925.5|27917.5|27910.5|177
1660121700000|2022-08-10 08:55:00|27932.5|27925.5|27917.5|27910.5|27932.5|27925.5|27917.5|27910.5|85
1660122000000|2022-08-10 09:00:00|27922.5|27915.5|27925|27918|27925|27918|27907.5|27900.5|95
1660122300000|2022-08-10 09:05:00|27927.5|27920.5|27902.5|27895.5|27927.5|27920.5|27902.5|27895.5|52
1660122600000|2022-08-10 09:10:00|27897.5|27890.5|27902.5|27895.5|27907.5|27900.5|27897.5|27890.5|98
1660122900000|2022-08-10 09:15:00|27905|27898|27900|27893|27907.5|27900.5|27897.5|27890.5|33
1660123200000|2022-08-10 09:20:00|27897.5|27890.5|27892.5|27885.5|27902.5|27895.5|27892.5|27885.5|45
1660123500000|2022-08-10 09:25:00|27887.5|27880.5|27882.5|27875.5|27890|27883|27882.5|27875.5|53
1660123800000|2022-08-10 09:30:00|27885|27878|27882.5|27875.5|27892.5|27885.5|27882.5|27875.5|114
1660124100000|2022-08-10 09:35:00|27887.5|27880.5|27872.5|27865.5|27887.5|27880.5|27872.5|27865.5|109
1660124400000|2022-08-10 09:40:00|27875|27868|27882.5|27875.5|27887.5|27880.5|27872.5|27865.5|76
1660124700000|2022-08-10 09:45:00|27885|27878|27887.5|27880.5|27892.5|27885.5|27882.5|27875.5|20
1660125000000|2022-08-10 09:50:00|27885|27878|27887.5|27880.5|27887.5|27880.5|27882.5|27875.5|23
1660125300000|2022-08-10 09:55:00|27892.5|27885.5|27902.5|27895.5|27902.5|27895.5|27892.5|27885.5|31
1660125600000|2022-08-10 10:00:00|27907.5|27900.5|27897.5|27890.5|27907.5|27900.5|27897.5|27890.5|54
1660125900000|2022-08-10 10:05:00|27892.5|27885.5|27897.5|27890.5|27897.5|27890.5|27892.5|27885.5|34
1660126200000|2022-08-10 10:10:00|27895|27888|27902.5|27895.5|27902.5|27895.5|27892.5|27885.5|45
1660126500000|2022-08-10 10:15:00|27905|27898|27907.5|27900.5|27912.5|27905.5|27902.5|27895.5|40
1660126800000|2022-08-10 10:20:00|27905|27898|27907.5|27900.5|27912.5|27905.5|27902.5|27895.5|14
1660127100000|2022-08-10 10:25:00|27912.5|27905.5|27907.5|27900.5|27912.5|27905.5|27907.5|27900.5|20
1660127400000|2022-08-10 10:30:00|27910|27903|27902.5|27895.5|27910|27903|27902.5|27895.5|35
1660127700000|2022-08-10 10:35:00|27900|27893|27902.5|27895.5|27907.5|27900.5|27900|27893|30
1660128000000|2022-08-10 10:40:00|27900|27893|27897.5|27890.5|27905|27898|27897.5|27890.5|25
1660128300000|2022-08-10 10:45:00|27902.5|27895.5|27887.5|27880.5|27902.5|27895.5|27887.5|27880.5|96
1660128600000|2022-08-10 10:50:00|27892.5|27885.5|27892.5|27885.5|27897.5|27890.5|27890|27883|23
1660128900000|2022-08-10 10:55:00|27895|27888|27897.5|27890.5|27902.5|27895.5|27895|27888|35
1660129200000|2022-08-10 11:00:00|27892.5|27885.5|27902.5|27895.5|27902.5|27895.5|27892.5|27885.5|56
1660129500000|2022-08-10 11:05:00|27905|27898|27912.5|27905.5|27912.5|27905.5|27905|27898|47
1660129800000|2022-08-10 11:10:00|27907.5|27900.5|27907.5|27900.5|27910|27903|27905|27898|29
1660130100000|2022-08-10 11:15:00|27902.5|27895.5|27902.5|27895.5|27907.5|27900.5|27902.5|27895.5|19
1660130400000|2022-08-10 11:20:00|27907.5|27900.5|27912.5|27905.5|27912.5|27905.5|27902.5|27895.5|31
1660130700000|2022-08-10 11:25:00|27907.5|27900.5|27912.5|27905.5|27912.5|27905.5|27907.5|27900.5|47
1660131000000|2022-08-10 11:30:00|27910|27903|27917.5|27910.5|27917.5|27910.5|27907.5|27900.5|34
1660131300000|2022-08-10 11:35:00|27912.5|27905.5|27912.5|27905.5|27917.5|27910.5|27912.5|27905.5|25
1660131600000|2022-08-10 11:40:00|27907.5|27900.5|27912.5|27905.5|27912.5|27905.5|27907.5|27900.5|21
1660131900000|2022-08-10 11:45:00|27910|27903|27907.5|27900.5|27912.5|27905.5|27907.5|27900.5|69
1660132200000|2022-08-10 11:50:00|27910|27903|27907.5|27900.5|27912.5|27905.5|27907.5|27900.5|37
1660132500000|2022-08-10 11:55:00|27910|27903|27912.5|27905.5|27917.5|27910.5|27910|27903|129
1660132800000|2022-08-10 12:00:00|27917.5|27910.5|27922.5|27915.5|27922.5|27915.5|27912.5|27905.5|111
1660133100000|2022-08-10 12:05:00|27927.5|27920.5|27922.5|27915.5|27927.5|27920.5|27917.5|27910.5|84
1660133400000|2022-08-10 12:10:00|27927.5|27920.5|27925|27918|27927.5|27920.5|27922.5|27915.5|55
1660133700000|2022-08-10 12:15:00|27922.5|27915.5|27922.5|27915.5|27927.5|27920.5|27917.5|27910.5|49
1660134000000|2022-08-10 12:20:00|27925|27918|27922.5|27915.5|27927.5|27920.5|27917.5|27910.5|113
1660134300000|2022-08-10 12:25:00|27920|27913|27935|27928|27952.5|27945.5|27917.5|27910.5|341
1660134600000|2022-08-10 12:30:00|27967.5|27960.5|28052.5|28045.5|28082.5|28075.5|27967.5|27960.5|2252
1660134900000|2022-08-10 12:35:00|28047.5|28040.5|28057.5|28050.5|28067.5|28060.5|28035|28028|912
1660135200000|2022-08-10 12:40:00|28062.5|28055.5|28047.5|28040.5|28075|28068|28045|28038|488
1660135500000|2022-08-10 12:45:00|28050|28043|28082.5|28075.5|28087.5|28080.5|28047.5|28040.5|329
1660135800000|2022-08-10 12:50:00|28080|28073|28080|28073|28092.5|28085.5|28072.5|28065.5|227
1660136100000|2022-08-10 12:55:00|28077.5|28070.5|28062.5|28055.5|28087.5|28080.5|28062.5|28055.5|183
1660136400000|2022-08-10 13:00:00|28065|28058|28067.5|28060.5|28077.5|28070.5|28062.5|28055.5|140
1660136700000|2022-08-10 13:05:00|28065|28058|28077.5|28070.5|28077.5|28070.5|28057.5|28050.5|211
1660137000000|2022-08-10 13:10:00|28072.5|28065.5|28062.5|28055.5|28077.5|28070.5|28060|28053|164
1660137300000|2022-08-10 13:15:00|28060|28053|28087.5|28080.5|28087.5|28080.5|28060|28053|128
1660137600000|2022-08-10 13:20:00|28085|28078|28087.5|28080.5|28087.5|28080.5|28075|28068|146
1660137900000|2022-08-10 13:25:00|28092.5|28085.5|28117.5|28110.5|28122.5|28115.5|28092.5|28085.5|360
1660138200000|2022-08-10 13:30:00|28122.5|28115.5|28062.5|28055.5|28122.5|28115.5|28057.5|28050.5|817
1660138500000|2022-08-10 13:35:00|28065|28058|28042.5|28035.5|28072.5|28065.5|28040|28033|481
1660138800000|2022-08-10 13:40:00|28037.5|28030.5|28067.5|28060.5|28075|28068|28032.5|28025.5|298
1660139100000|2022-08-10 13:45:00|28070|28063|28082.5|28075.5|28087.5|28080.5|28067.5|28060.5|337
1660139400000|2022-08-10 13:50:00|28087.5|28080.5|28047.5|28040.5|28087.5|28080.5|28042.5|28035.5|303
1660139700000|2022-08-10 13:55:00|28050|28043|28032.5|28025.5|28062.5|28055.5|28017.5|28010.5|258
1660140000000|2022-08-10 14:00:00|28030|28023|28027.5|28020.5|28042.5|28035.5|28022.5|28015.5|278
1660140300000|2022-08-10 14:05:00|28025|28018|28017.5|28010.5|28035|28028|28007.5|28000.5|214
1660140600000|2022-08-10 14:10:00|28015|28008|28012.5|28005.5|28027.5|28020.5|28002.5|27995.5|460
1660140900000|2022-08-10 14:15:00|28010|28003|27990|27983|28012.5|28005.5|27990|27983|188
1660141200000|2022-08-10 14:20:00|27987.5|27980.5|27997.5|27990.5|28007.5|28000.5|27972.5|27965.5|241
1660141500000|2022-08-10 14:25:00|28002.5|27995.5|28007.5|28000.5|28012.5|28005.5|27997.5|27990.5|117
1660141800000|2022-08-10 14:30:00|28010|28003|28017.5|28010.5|28017.5|28010.5|27997.5|27990.5|476
1660142100000|2022-08-10 14:35:00|28022.5|28015.5|28022.5|28015.5|28027.5|28020.5|28017.5|28010.5|128
1660142400000|2022-08-10 14:40:00|28017.5|28010.5|28037.5|28030.5|28042.5|28035.5|28017.5|28010.5|166
1660142700000|2022-08-10 14:45:00|28040|28033|28032.5|28025.5|28047.5|28040.5|28030|28023|120
1660143000000|2022-08-10 14:50:00|28035|28028|28042.5|28035.5|28042.5|28035.5|28032.5|28025.5|199
1660143300000|2022-08-10 14:55:00|28045|28038|28030|28023|28047.5|28040.5|28027.5|28020.5|162
1660143600000|2022-08-10 15:00:00|28032.5|28025.5|28072.5|28065.5|28072.5|28065.5|28032.5|28025.5|286
1660143900000|2022-08-10 15:05:00|28067.5|28060.5|28057.5|28050.5|28072.5|28065.5|28052.5|28045.5|164
1660144200000|2022-08-10 15:10:00|28052.5|28045.5|28057.5|28050.5|28057.5|28050.5|28042.5|28035.5|106
1660144500000|2022-08-10 15:15:00|28062.5|28055.5|28057.5|28050.5|28062.5|28055.5|28047.5|28040.5|187
1660144800000|2022-08-10 15:20:00|28062.5|28055.5|28072.5|28065.5|28077.5|28070.5|28057.5|28050.5|130
1660145100000|2022-08-10 15:25:00|28077.5|28070.5|28072.5|28065.5|28082.5|28075.5|28067.5|28060.5|170
1660145400000|2022-08-10 15:30:00|28070|28063|28072.5|28065.5|28085|28078|28067.5|28060.5|217
1660145700000|2022-08-10 15:35:00|28067.5|28060.5|28062.5|28055.5|28077.5|28070.5|28057.5|28050.5|213
1660146000000|2022-08-10 15:40:00|28067.5|28060.5|28067.5|28060.5|28072.5|28065.5|28062.5|28055.5|202
1660146300000|2022-08-10 15:45:00|28062.5|28055.5|28082.5|28075.5|28082.5|28075.5|28062.5|28055.5|106
1660146600000|2022-08-10 15:50:00|28080|28073|28072.5|28065.5|28082.5|28075.5|28067.5|28060.5|49
1660146900000|2022-08-10 15:55:00|28075|28068|28077.5|28070.5|28077.5|28070.5|28072.5|28065.5|45
1660147200000|2022-08-10 16:00:00|28082.5|28075.5|28092.5|28085.5|28092.5|28085.5|28082.5|28075.5|172
1660147500000|2022-08-10 16:05:00|28087.5|28080.5|28077.5|28070.5|28090|28083|28072.5|28065.5|176
1660147800000|2022-08-10 16:10:00|28080|28073|28082.5|28075.5|28087.5|28080.5|28075|28068|196
1660148100000|2022-08-10 16:15:00|28080|28073|28077.5|28070.5|28087.5|28080.5|28072.5|28065.5|258
1660148400000|2022-08-10 16:20:00|28075|28068|28080|28073|28082.5|28075.5|28072.5|28065.5|97
1660148700000|2022-08-10 16:25:00|28077.5|28070.5|28087.5|28080.5|28087.5|28080.5|28072.5|28065.5|62
1660149000000|2022-08-10 16:30:00|28082.5|28075.5|28082.5|28075.5|28087.5|28080.5|28077.5|28070.5|51
1660149300000|2022-08-10 16:35:00|28085|28078|28082.5|28075.5|28087.5|28080.5|28082.5|28075.5|45
1660149600000|2022-08-10 16:40:00|28087.5|28080.5|28082.5|28075.5|28087.5|28080.5|28077.5|28070.5|64
1660149900000|2022-08-10 16:45:00|28077.5|28070.5|28082.5|28075.5|28082.5|28075.5|28077.5|28070.5|67
1660150200000|2022-08-10 16:50:00|28077.5|28070.5|28082.5|28075.5|28082.5|28075.5|28077.5|28070.5|36
1660150500000|2022-08-10 16:55:00|28077.5|28070.5|28082.5|28075.5|28082.5|28075.5|28077.5|28070.5|85
1660150800000|2022-08-10 17:00:00|28080|28073|28072.5|28065.5|28082.5|28075.5|28072.5|28065.5|52
1660151100000|2022-08-10 17:05:00|28067.5|28060.5|28072.5|28065.5|28077.5|28070.5|28067.5|28060.5|75
1660151400000|2022-08-10 17:10:00|28075|28068|28077.5|28070.5|28082.5|28075.5|28075|28068|68
1660151700000|2022-08-10 17:15:00|28080|28073|28077.5|28070.5|28082.5|28075.5|28077.5|28070.5|55
1660152000000|2022-08-10 17:20:00|28082.5|28075.5|28087.5|28080.5|28087.5|28080.5|28072.5|28065.5|36
1660152300000|2022-08-10 17:25:00|28085|28078|28077.5|28070.5|28087.5|28080.5|28072.5|28065.5|158
1660152600000|2022-08-10 17:30:00|28082.5|28075.5|28082.5|28075.5|28082.5|28075.5|28067.5|28060.5|168
1660152900000|2022-08-10 17:35:00|28077.5|28070.5|28082.5|28075.5|28082.5|28075.5|28077.5|28070.5|35
1660153200000|2022-08-10 17:40:00|28085|28078|28087.5|28080.5|28087.5|28080.5|28082.5|28075.5|26
1660153500000|2022-08-10 17:45:00|28092.5|28085.5|28102.5|28095.5|28102.5|28095.5|28092.5|28085.5|85
1660153800000|2022-08-10 17:50:00|28107.5|28100.5|28107.5|28100.5|28112.5|28105.5|28102.5|28095.5|67
1660154100000|2022-08-10 17:55:00|28112.5|28105.5|28107.5|28100.5|28112.5|28105.5|28102.5|28095.5|77
1660154400000|2022-08-10 18:00:00|28105|28098|28117.5|28110.5|28117.5|28110.5|28105|28098|141
1660154700000|2022-08-10 18:05:00|28122.5|28115.5|28112.5|28105.5|28122.5|28115.5|28107.5|28100.5|77
1660155000000|2022-08-10 18:10:00|28115|28108|28112.5|28105.5|28117.5|28110.5|28110|28103|52
1660155300000|2022-08-10 18:15:00|28110|28103|28112.5|28105.5|28117.5|28110.5|28110|28103|42
1660155600000|2022-08-10 18:20:00|28107.5|28100.5|28117.5|28110.5|28117.5|28110.5|28107.5|28100.5|60
1660155900000|2022-08-10 18:25:00|28122.5|28115.5|28117.5|28110.5|28122.5|28115.5|28117.5|28110.5|108
1660156200000|2022-08-10 18:30:00|28115|28108|28117.5|28110.5|28122.5|28115.5|28107.5|28100.5|84
1660156500000|2022-08-10 18:35:00|28112.5|28105.5|28112.5|28105.5|28122.5|28115.5|28107.5|28100.5|64
1660156800000|2022-08-10 18:40:00|28110|28103|28107.5|28100.5|28112.5|28105.5|28107.5|28100.5|31
1660157100000|2022-08-10 18:45:00|28102.5|28095.5|28092.5|28085.5|28102.5|28095.5|28092.5|28085.5|126
1660157400000|2022-08-10 18:50:00|28095|28088|28095|28088|28097.5|28090.5|28087.5|28080.5|112
1660157700000|2022-08-10 18:55:00|28097.5|28090.5|28087.5|28080.5|28097.5|28090.5|28087.5|28080.5|110
1660158000000|2022-08-10 19:00:00|28082.5|28075.5|28092.5|28085.5|28097.5|28090.5|28082.5|28075.5|108
1660158300000|2022-08-10 19:05:00|28097.5|28090.5|28082.5|28075.5|28097.5|28090.5|28077.5|28070.5|120
1660158600000|2022-08-10 19:10:00|28080|28073|28092.5|28085.5|28097.5|28090.5|28077.5|28070.5|58
1660158900000|2022-08-10 19:15:00|28095|28088|28102.5|28095.5|28102.5|28095.5|28087.5|28080.5|58
1660159200000|2022-08-10 19:20:00|28100|28093|28107.5|28100.5|28112.5|28105.5|28097.5|28090.5|68
1660159500000|2022-08-10 19:25:00|28105|28098|28107.5|28100.5|28112.5|28105.5|28102.5|28095.5|46
1660159800000|2022-08-10 19:30:00|28105|28098|28107.5|28100.5|28112.5|28105.5|28102.5|28095.5|62
1660160100000|2022-08-10 19:35:00|28110|28103|28122.5|28115.5|28122.5|28115.5|28107.5|28100.5|147
1660160400000|2022-08-10 19:40:00|28117.5|28110.5|28132.5|28125.5|28132.5|28125.5|28117.5|28110.5|126
1660160700000|2022-08-10 19:45:00|28127.5|28120.5|28127.5|28120.5|28137.5|28130.5|28122.5|28115.5|140
1660161000000|2022-08-10 19:50:00|28125|28118|28142.5|28135.5|28142.5|28135.5|28117.5|28110.5|204
1660161300000|2022-08-10 19:55:00|28137.5|28130.5|28142.5|28135.5|28147.5|28140.5|28127.5|28120.5|338
1660161600000|2022-08-10 20:00:00|28137.5|28130.5|28132.5|28125.5|28140|28133|28127.5|28120.5|143
1660161900000|2022-08-10 20:05:00|28137.5|28130.5|28135|28128|28137.5|28130.5|28132.5|28125.5|67
1660162200000|2022-08-10 20:10:00|28137.5|28130.5|28137.5|28130.5|28142.5|28135.5|28135|28128|10
1660162500000|2022-08-10 20:15:00|28140|28133|28142.5|28135.5|28142.5|28135.5|28137.5|28130.5|13
1660162800000|2022-08-10 20:20:00|28140|28133|28137.5|28130.5|28142.5|28135.5|28137.5|28130.5|20
1660163100000|2022-08-10 20:25:00|||||||||7
1660163400000|2022-08-10 20:30:00|28142.5|28135.5|28137.5|28130.5|28142.5|28135.5|28137.5|28130.5|66
1660163700000|2022-08-10 20:35:00|28140|28133|28132.5|28125.5|28140|28133|28132.5|28125.5|14
1660164000000|2022-08-10 20:40:00|28135|28128|28132.5|28125.5|28137.5|28130.5|28130|28123|13
1660164300000|2022-08-10 20:45:00|28130|28123|28117.5|28110.5|28130|28123|28117.5|28110.5|69
1660164600000|2022-08-10 20:50:00|28122.5|28115.5|28130|28123|28132.5|28125.5|28120|28113|18
1660164900000|2022-08-10 20:55:00|28132.5|28125.5|28134|28119|28139|28130.5|28130|28119|16
1660165200000|2022-08-10 21:00:00|28136.5|28121.5|28134|28119|28136.5|28121.5|28134|28119|0
1660165500000|2022-08-10 21:05:00|28136.5|28121.5|28139|28124|28139|28124|28136.5|28121.5|1
1660166100000|2022-08-10 21:15:00|28146.1|28116.1|28147.1|28117.1|28147.9|28117.9|28146.1|28116.1|9917
1660166400000|2022-08-10 21:20:00|28146.9|28116.9|28136.7|28106.7|28147.2|28117.2|28136.7|28106.7|0
1660166700000|2022-08-10 21:25:00|28136.8|28106.8|28135|28105|28136.8|28106.8|28134.7|28104.7|0
1660167000000|2022-08-10 21:30:00|28135.2|28105.2|28131.8|28101.8|28135.2|28105.2|28131.8|28101.8|0
1660167300000|2022-08-10 21:35:00|28130.4|28100.4|28132.1|28102.1|28133.1|28103.1|28130.4|28100.4|0
1660167600000|2022-08-10 21:40:00|28131.9|28101.9|28131|28101|28131.9|28101.9|28130.8|28100.8|0
1660167900000|2022-08-10 21:45:00|28130.8|28100.8|28132.2|28102.2|28132.2|28102.2|28130.1|28100.1|0
1660168200000|2022-08-10 21:50:00|28130.8|28100.8|28129.4|28099.4|28130.8|28100.8|28128.7|28098.7|0
1660168500000|2022-08-10 21:55:00|28128.7|28098.7|28130.4|28100.4|28130.9|28100.9|28128.6|28098.6|0
1660168800000|2022-08-10 22:00:00|28131.5|28101.5|28131.5|28116.5|28134|28119|28124|28094|6
1660169100000|2022-08-10 22:05:00|28134|28119|28126.5|28111.5|28134|28119|28126.5|28111.5|6
1660169400000|2022-08-10 22:10:00|28131.5|28116.5|28131.5|28116.5|28131.5|28116.5|28131.5|28116.5|3
1660169700000|2022-08-10 22:15:00|28129|28114|28129|28114|28131.5|28116.5|28129|28114|0
1660170000000|2022-08-10 22:20:00|28131.5|28116.5|28136.5|28121.5|28136.5|28121.5|28131.5|28116.5|5
1660170300000|2022-08-10 22:25:00|28134|28119|28131.5|28116.5|28136.5|28121.5|28131.5|28116.5|1
1660170600000|2022-08-10 22:30:00|28129|28114|28129|28114|28131.5|28116.5|28129|28114|0
1660170900000|2022-08-10 22:35:00|28131.5|28116.5|28129|28114|28131.5|28116.5|28129|28114|0
1660171200000|2022-08-10 22:40:00|28131.5|28116.5|28131.5|28116.5|28131.5|28116.5|28129|28114|2
1660171500000|2022-08-10 22:45:00|||||||||5
1660172100000|2022-08-10 22:55:00|||||||||1
1660172400000|2022-08-10 23:00:00|28136.5|28121.5|28136.5|28121.5|28136.5|28121.5|28136.5|28121.5|3
1660172700000|2022-08-10 23:05:00|||||||||1
1660173000000|2022-08-10 23:10:00|28141.5|28126.5|28146.5|28131.5|28149|28134|28141.5|28126.5|29
1660173300000|2022-08-10 23:15:00|28154|28139|28139|28124|28156.5|28141.5|28139|28124|17
1660173600000|2022-08-10 23:20:00|28136.5|28121.5|28134|28119|28136.5|28121.5|28134|28119|0
1660173900000|2022-08-10 23:25:00|28136.5|28121.5|28139|28124|28139|28124|28131.5|28116.5|13
1660174200000|2022-08-10 23:30:00|28136.5|28121.5|28152.5|28145.5|28157.5|28150.5|28127.5|28116.5|18600
1660174500000|2022-08-10 23:35:00|28155|28148|28132.5|28125.5|28157.5|28150.5|28127.5|28120.5|82
1660174800000|2022-08-10 23:40:00|28135|28128|28145|28138|28147.5|28140.5|28132.5|28125.5|59
1660175100000|2022-08-10 23:45:00|28142.5|28135.5|28137.5|28130.5|28152.5|28145.5|28127.5|28120.5|76
1660175400000|2022-08-10 23:50:00|28140|28133|28157.5|28150.5|28157.5|28150.5|28140|28133|47
1660175700000|2022-08-10 23:55:00|28160|28153|28157.5|28150.5|28167.5|28160.5|28152.5|28145.5|76
1660176000000|2022-08-11 00:00:00|28160|28153|28162.5|28155.5|28170|28163|28142.5|28135.5|197
1660176300000|2022-08-11 00:05:00|28165|28158|28162.5|28155.5|28172.5|28165.5|28132.5|28125.5|170
1660176600000|2022-08-11 00:10:00|28165|28158|28157.5|28150.5|28177.5|28170.5|28157.5|28150.5|154
1660176900000|2022-08-11 00:15:00|28162.5|28155.5|28192.5|28185.5|28202.5|28195.5|28162.5|28155.5|331
1660177200000|2022-08-11 00:20:00|28195|28188|28197.5|28190.5|28197.5|28190.5|28187.5|28180.5|41
1660177500000|2022-08-11 00:25:00|28195|28188|28180|28173|28195|28188|28177.5|28170.5|117
1660177800000|2022-08-11 00:30:00|28182.5|28175.5|28162.5|28155.5|28187.5|28180.5|28157.5|28150.5|276
1660178100000|2022-08-11 00:35:00|28165|28158|28152.5|28145.5|28165|28158|28152.5|28145.5|86
1660178400000|2022-08-11 00:40:00|28155|28148|28162.5|28155.5|28167.5|28160.5|28147.5|28140.5|53
1660178700000|2022-08-11 00:45:00|28165|28158|28162.5|28155.5|28167.5|28160.5|28157.5|28150.5|30
1660179000000|2022-08-11 00:50:00|28157.5|28150.5|28172.5|28165.5|28172.5|28165.5|28147.5|28140.5|29
1660179300000|2022-08-11 00:55:00|28177.5|28170.5|28172.5|28165.5|28182.5|28175.5|28167.5|28160.5|66
1660179600000|2022-08-11 01:00:00|28170|28163|28172.5|28165.5|28175|28168|28167.5|28160.5|28
1660179900000|2022-08-11 01:05:00|28167.5|28160.5|28172.5|28165.5|28172.5|28165.5|28167.5|28160.5|56
1660180200000|2022-08-11 01:10:00|28175|28168|28187.5|28180.5|28190|28183|28175|28168|141
1660180500000|2022-08-11 01:15:00|28185|28178|28182.5|28175.5|28187.5|28180.5|28177.5|28170.5|66
1660180800000|2022-08-11 01:20:00|28185|28178|28187.5|28180.5|28187.5|28180.5|28182.5|28175.5|57
1660181100000|2022-08-11 01:25:00|28182.5|28175.5|28182.5|28175.5|28187.5|28180.5|28182.5|28175.5|40
1660181400000|2022-08-11 01:30:00|28185|28178|28182.5|28175.5|28187.5|28180.5|28177.5|28170.5|70
1660181700000|2022-08-11 01:35:00|28180|28173|28182.5|28175.5|28182.5|28175.5|28177.5|28170.5|26
1660182000000|2022-08-11 01:40:00|28187.5|28180.5|28182.5|28175.5|28187.5|28180.5|28182.5|28175.5|35
1660182300000|2022-08-11 01:45:00|28185|28178|28182.5|28175.5|28187.5|28180.5|28182.5|28175.5|12
1660182600000|2022-08-11 01:50:00|28177.5|28170.5|28177.5|28170.5|28182.5|28175.5|28177.5|28170.5|13
1660182900000|2022-08-11 01:55:00|28175|28168|28167.5|28160.5|28175|28168|28167.5|28160.5|30
1660183200000|2022-08-11 02:00:00|28170|28163|28167.5|28160.5|28172.5|28165.5|28167.5|28160.5|31
1660183500000|2022-08-11 02:05:00|28162.5|28155.5|28162.5|28155.5|28167.5|28160.5|28160|28153|33
1660183800000|2022-08-11 02:10:00|28165|28158|28162.5|28155.5|28167.5|28160.5|28162.5|28155.5|18
1660184100000|2022-08-11 02:15:00|28157.5|28150.5|28162.5|28155.5|28162.5|28155.5|28157.5|28150.5|11
1660184400000|2022-08-11 02:20:00|28167.5|28160.5|28177.5|28170.5|28177.5|28170.5|28167.5|28160.5|84
1660184700000|2022-08-11 02:25:00|28172.5|28165.5|28177.5|28170.5|28177.5|28170.5|28172.5|28165.5|18
1660185000000|2022-08-11 02:30:00|28182.5|28175.5|28182.5|28175.5|28182.5|28175.5|28182.5|28175.5|45
1660185300000|2022-08-11 02:35:00|28177.5|28170.5|28172.5|28165.5|28177.5|28170.5|28172.5|28165.5|60
1660185600000|2022-08-11 02:40:00|28175|28168|28167.5|28160.5|28175|28168|28162.5|28155.5|23
1660185900000|2022-08-11 02:45:00|||||||||9
1660186200000|2022-08-11 02:50:00|28162.5|28155.5|28167.5|28160.5|28167.5|28160.5|28162.5|28155.5|19
1660186500000|2022-08-11 02:55:00|||||||||3
1660186800000|2022-08-11 03:00:00|28172.5|28165.5|28167.5|28160.5|28172.5|28165.5|28167.5|28160.5|7
1660187100000|2022-08-11 03:05:00|28172.5|28165.5|28175|28168|28177.5|28170.5|28172.5|28165.5|31
1660187400000|2022-08-11 03:10:00|28172.5|28165.5|28177.5|28170.5|28177.5|28170.5|28172.5|28165.5|20
1660187700000|2022-08-11 03:15:00|28182.5|28175.5|28167.5|28160.5|28182.5|28175.5|28167.5|28160.5|44
1660188000000|2022-08-11 03:20:00|28170|28163|28172.5|28165.5|28172.5|28165.5|28167.5|28160.5|12
1660188300000|2022-08-11 03:25:00|28175|28168|28182.5|28175.5|28182.5|28175.5|28175|28168|26
1660188600000|2022-08-11 03:30:00|28185|28178|28182.5|28175.5|28187.5|28180.5|28177.5|28170.5|88
1660188900000|2022-08-11 03:35:00|28185|28178|28182.5|28175.5|28187.5|28180.5|28182.5|28175.5|70
1660189200000|2022-08-11 03:40:00|28185|28178|28187.5|28180.5|28187.5|28180.5|28182.5|28175.5|20
1660189500000|2022-08-11 03:45:00|28182.5|28175.5|28182.5|28175.5|28182.5|28175.5|28177.5|28170.5|20
1660189800000|2022-08-11 03:50:00|28187.5|28180.5|28187.5|28180.5|28187.5|28180.5|28182.5|28175.5|28
1660190100000|2022-08-11 03:55:00|28182.5|28175.5|28182.5|28175.5|28182.5|28175.5|28182.5|28175.5|12
1660190400000|2022-08-11 04:00:00|28185|28178|28187.5|28180.5|28195|28188|28182.5|28175.5|142
1660190700000|2022-08-11 04:05:00|28190|28183|28187.5|28180.5|28197.5|28190.5|28187.5|28180.5|38
1660191000000|2022-08-11 04:10:00|28190|28183|28187.5|28180.5|28192.5|28185.5|28187.5|28180.5|7
1660191300000|2022-08-11 04:15:00|28190|28183|28187.5|28180.5|28190|28183|28187.5|28180.5|16
1660191600000|2022-08-11 04:20:00|28185|28178|28187.5|28180.5|28187.5|28180.5|28185|28178|13
1660191900000|2022-08-11 04:25:00|28185|28178|28185|28178|28187.5|28180.5|28182.5|28175.5|24
1660192200000|2022-08-11 04:30:00|28182.5|28175.5|28187.5|28180.5|28187.5|28180.5|28182.5|28175.5|17
1660192500000|2022-08-11 04:35:00|28185|28178|28177.5|28170.5|28187.5|28180.5|28177.5|28170.5|17
1660192800000|2022-08-11 04:40:00|28172.5|28165.5|28172.5|28165.5|28177.5|28170.5|28172.5|28165.5|24
1660193100000|2022-08-11 04:45:00|28170|28163|28167.5|28160.5|28172.5|28165.5|28165|28158|21
1660193400000|2022-08-11 04:50:00|28165|28158|28165|28158|28167.5|28160.5|28162.5|28155.5|20
1660193700000|2022-08-11 04:55:00|28167.5|28160.5|28157.5|28150.5|28167.5|28160.5|28157.5|28150.5|24
1660194000000|2022-08-11 05:00:00|28155|28148|28167.5|28160.5|28167.5|28160.5|28155|28148|57
1660194300000|2022-08-11 05:05:00|28170|28163|28172.5|28165.5|28177.5|28170.5|28167.5|28160.5|19
1660194600000|2022-08-11 05:10:00|28170|28163|28162.5|28155.5|28172.5|28165.5|28162.5|28155.5|47
1660194900000|2022-08-11 05:15:00|28160|28153|28157.5|28150.5|28162.5|28155.5|28155|28148|28
1660195200000|2022-08-11 05:20:00|28155|28148|28167.5|28160.5|28167.5|28160.5|28152.5|28145.5|32
1660195500000|2022-08-11 05:25:00|28165|28158|28167.5|28160.5|28167.5|28160.5|28157.5|28150.5|53
1660195800000|2022-08-11 05:30:00|28165|28158|28162.5|28155.5|28167.5|28160.5|28160|28153|45
1660196100000|2022-08-11 05:35:00|28160|28153|28167.5|28160.5|28167.5|28160.5|28152.5|28145.5|48
1660196400000|2022-08-11 05:40:00|28165|28158|28167.5|28160.5|28177.5|28170.5|28162.5|28155.5|88
1660196700000|2022-08-11 05:45:00|28172.5|28165.5|28172.5|28165.5|28177.5|28170.5|28167.5|28160.5|62
1660197000000|2022-08-11 05:50:00|28170|28163|28157.5|28150.5|28170|28163|28157.5|28150.5|67
1660197300000|2022-08-11 05:55:00|28152.5|28145.5|28200|28193|28202.5|28195.5|28152.5|28145.5|332
1660197600000|2022-08-11 06:00:00|28202.5|28195.5|28157.5|28150.5|28202.5|28195.5|28157.5|28150.5|114
1660197900000|2022-08-11 06:05:00|28155|28148|28152.5|28145.5|28167.5|28160.5|28147.5|28140.5|195
1660198200000|2022-08-11 06:10:00|28155|28148|28157.5|28150.5|28167.5|28160.5|28152.5|28145.5|97
1660198500000|2022-08-11 06:15:00|28160|28153|28162.5|28155.5|28177.5|28170.5|28157.5|28150.5|87
1660198800000|2022-08-11 06:20:00|28160|28153|28182.5|28175.5|28182.5|28175.5|28157.5|28150.5|172
1660199100000|2022-08-11 06:25:00|28187.5|28180.5|28180|28173|28192.5|28185.5|28177.5|28170.5|116
1660199400000|2022-08-11 06:30:00|28177.5|28170.5|28172.5|28165.5|28187.5|28180.5|28172.5|28165.5|178
1660199700000|2022-08-11 06:35:00|28180|28173|28205|28198|28205|28198|28177.5|28170.5|95
1660200000000|2022-08-11 06:40:00|28202.5|28195.5|28185|28178|28202.5|28195.5|28182.5|28175.5|21
1660200300000|2022-08-11 06:45:00|28187.5|28180.5|28182.5|28175.5|28192.5|28185.5|28182.5|28175.5|45
1660200600000|2022-08-11 06:50:00|28180|28173|28182.5|28175.5|28197.5|28190.5|28180|28173|47
1660200900000|2022-08-11 06:55:00|28177.5|28170.5|28167.5|28160.5|28180|28173|28160|28153|164
1660201200000|2022-08-11 07:00:00|28170|28163|28157.5|28150.5|28172.5|28165.5|28152.5|28145.5|59
1660201500000|2022-08-11 07:05:00|28155|28148|28150|28143|28165|28158|28147.5|28140.5|111
1660201800000|2022-08-11 07:10:00|28147.5|28140.5|28147.5|28140.5|28147.5|28140.5|28140|28133|104
1660202100000|2022-08-11 07:15:00|28152.5|28145.5|28150|28143|28162.5|28155.5|28147.5|28140.5|64
1660202400000|2022-08-11 07:20:00|28152.5|28145.5|28157.5|28150.5|28162.5|28155.5|28150|28143|46
1660202700000|2022-08-11 07:25:00|28155|28148|28122.5|28115.5|28155|28148|28122.5|28115.5|48
1660203000000|2022-08-11 07:30:00|28117.5|28110.5|28112.5|28105.5|28127.5|28120.5|28107.5|28100.5|98
1660203300000|2022-08-11 07:35:00|28110|28103|28107.5|28100.5|28112.5|28105.5|28102.5|28095.5|35
1660203600000|2022-08-11 07:40:00|28105|28098|28102.5|28095.5|28107.5|28100.5|28092.5|28085.5|90
1660203900000|2022-08-11 07:45:00|28100|28093|28092.5|28085.5|28107.5|28100.5|28092.5|28085.5|95
1660204200000|2022-08-11 07:50:00|28090|28083|28092.5|28085.5|28092.5|28085.5|28082.5|28075.5|40
1660204500000|2022-08-11 07:55:00|28090|28083|28102.5|28095.5|28107.5|28100.5|28090|28083|89
1660204800000|2022-08-11 08:00:00|28097.5|28090.5|28082.5|28075.5|28105|28098|28082.5|28075.5|38
1660205100000|2022-08-11 08:05:00|28077.5|28070.5|28087.5|28080.5|28092.5|28085.5|28077.5|28070.5|69
1660205400000|2022-08-11 08:10:00|28090|28083|28092.5|28085.5|28097.5|28090.5|28087.5|28080.5|34
1660205700000|2022-08-11 08:15:00|28097.5|28090.5|28107.5|28100.5|28112.5|28105.5|28097.5|28090.5|60
1660206000000|2022-08-11 08:20:00|28110|28103|28090|28083|28110|28103|28087.5|28080.5|55
1660206300000|2022-08-11 08:25:00|28092.5|28085.5|28077.5|28070.5|28092.5|28085.5|28072.5|28065.5|33
1660206600000|2022-08-11 08:30:00|28075|28068|28077.5|28070.5|28080|28073|28062.5|28055.5|82
1660206900000|2022-08-11 08:35:00|28080|28073|28072.5|28065.5|28087.5|28080.5|28072.5|28065.5|43
1660207200000|2022-08-11 08:40:00|28075|28068|28082.5|28075.5|28085|28078|28072.5|28065.5|17
1660207500000|2022-08-11 08:45:00|28077.5|28070.5|28077.5|28070.5|28087.5|28080.5|28077.5|28070.5|67
1660207800000|2022-08-11 08:50:00|28072.5|28065.5|28067.5|28060.5|28075|28068|28050|28043|140
1660208100000|2022-08-11 08:55:00|28065|28058|28087.5|28080.5|28087.5|28080.5|28062.5|28055.5|66
1660208400000|2022-08-11 09:00:00|28085|28078|28095|28088|28102.5|28095.5|28082.5|28075.5|193
1660208700000|2022-08-11 09:05:00|28092.5|28085.5|28087.5|28080.5|28107.5|28100.5|28077.5|28070.5|144
1660209000000|2022-08-11 09:10:00|28085|28078|28082.5|28075.5|28092.5|28085.5|28082.5|28075.5|66
1660209300000|2022-08-11 09:15:00|28077.5|28070.5|28087.5|28080.5|28092.5|28085.5|28077.5|28070.5|52
1660209600000|2022-08-11 09:20:00|28085|28078|28087.5|28080.5|28100|28093|28082.5|28075.5|50
1660209900000|2022-08-11 09:25:00|28085|28078|28097.5|28090.5|28102.5|28095.5|28082.5|28075.5|58
1660210200000|2022-08-11 09:30:00|28102.5|28095.5|28107.5|28100.5|28107.5|28100.5|28097.5|28090.5|44
1660210500000|2022-08-11 09:35:00|28112.5|28105.5|28102.5|28095.5|28122.5|28115.5|28102.5|28095.5|148
1660210800000|2022-08-11 09:40:00|28097.5|28090.5|28112.5|28105.5|28112.5|28105.5|28092.5|28085.5|21
1660211100000|2022-08-11 09:45:00|28110|28103|28117.5|28110.5|28122.5|28115.5|28102.5|28095.5|49
1660211400000|2022-08-11 09:50:00|28120|28113|28112.5|28105.5|28122.5|28115.5|28112.5|28105.5|12
1660211700000|2022-08-11 09:55:00|28117.5|28110.5|28107.5|28100.5|28117.5|28110.5|28107.5|28100.5|14
1660212000000|2022-08-11 10:00:00|28110|28103|28097.5|28090.5|28110|28103|28092.5|28085.5|33
1660212300000|2022-08-11 10:05:00|28092.5|28085.5|28092.5|28085.5|28097.5|28090.5|28092.5|28085.5|42
1660212600000|2022-08-11 10:10:00|28090|28083|28097.5|28090.5|28100|28093|28087.5|28080.5|5
1660212900000|2022-08-11 10:15:00|28092.5|28085.5|28087.5|28080.5|28095|28088|28082.5|28075.5|28
1660213200000|2022-08-11 10:20:00|28085|28078|28087.5|28080.5|28087.5|28080.5|28077.5|28070.5|37
1660213500000|2022-08-11 10:25:00|28085|28078|28092.5|28085.5|28092.5|28085.5|28077.5|28070.5|41
1660213800000|2022-08-11 10:30:00|28090|28083|28092.5|28085.5|28097.5|28090.5|28087.5|28080.5|27
1660214100000|2022-08-11 10:35:00|28087.5|28080.5|28087.5|28080.5|28087.5|28080.5|28077.5|28070.5|55
1660214400000|2022-08-11 10:40:00|28090|28083|28087.5|28080.5|28092.5|28085.5|28087.5|28080.5|7
1660214700000|2022-08-11 10:45:00|28090|28083|28087.5|28080.5|28097.5|28090.5|28087.5|28080.5|39
1660215000000|2022-08-11 10:50:00|28090|28083|28087.5|28080.5|28092.5|28085.5|28077.5|28070.5|21
1660215300000|2022-08-11 10:55:00|28090|28083|28090|28083|28097.5|28090.5|28087.5|28080.5|29
1660215600000|2022-08-11 11:00:00|28092.5|28085.5|28097.5|28090.5|28097.5|28090.5|28082.5|28075.5|41
1660215900000|2022-08-11 11:05:00|28092.5|28085.5|28097.5|28090.5|28097.5|28090.5|28092.5|28085.5|40
1660216200000|2022-08-11 11:10:00|28092.5|28085.5|28087.5|28080.5|28092.5|28085.5|28082.5|28075.5|24
1660216500000|2022-08-11 11:15:00|28090|28083|28095|28088|28095|28088|28087.5|28080.5|42
1660216800000|2022-08-11 11:20:00|28097.5|28090.5|28082.5|28075.5|28097.5|28090.5|28082.5|28075.5|12
1660217100000|2022-08-11 11:25:00|28087.5|28080.5|28097.5|28090.5|28097.5|28090.5|28087.5|28080.5|38
1660217400000|2022-08-11 11:30:00|28095|28088|28092.5|28085.5|28097.5|28090.5|28092.5|28085.5|32
1660217700000|2022-08-11 11:35:00|28097.5|28090.5|28112.5|28105.5|28112.5|28105.5|28095|28088|17
1660218000000|2022-08-11 11:40:00|28110|28103|28107.5|28100.5|28110|28103|28102.5|28095.5|42
1660218300000|2022-08-11 11:45:00|28102.5|28095.5|28107.5|28100.5|28112.5|28105.5|28102.5|28095.5|37
1660218600000|2022-08-11 11:50:00|28105|28098|28102.5|28095.5|28112.5|28105.5|28102.5|28095.5|156
1660218900000|2022-08-11 11:55:00|28107.5|28100.5|28112.5|28105.5|28112.5|28105.5|28097.5|28090.5|62
1660219200000|2022-08-11 12:00:00|28117.5|28110.5|28117.5|28110.5|28122.5|28115.5|28112.5|28105.5|71
1660219500000|2022-08-11 12:05:00|28115|28108|28127.5|28120.5|28127.5|28120.5|28112.5|28105.5|202
1660219800000|2022-08-11 12:10:00|28125|28118|28132.5|28125.5|28132.5|28125.5|28125|28118|177
1660220100000|2022-08-11 12:15:00|28137.5|28130.5|28137.5|28130.5|28137.5|28130.5|28132.5|28125.5|41
1660220400000|2022-08-11 12:20:00|28135|28128|28137.5|28130.5|28137.5|28130.5|28135|28128|19
1660220700000|2022-08-11 12:25:00|28132.5|28125.5|28132.5|28125.5|28137.5|28130.5|28130|28123|37
1660221000000|2022-08-11 12:30:00|28135|28128|28102.5|28095.5|28160|28153|28092.5|28085.5|495
1660221300000|2022-08-11 12:35:00|28097.5|28090.5|28135|28128|28145|28138|28097.5|28090.5|144
1660221600000|2022-08-11 12:40:00|28137.5|28130.5|28112.5|28105.5|28137.5|28130.5|28112.5|28105.5|61
1660221900000|2022-08-11 12:45:00|28110|28103|28117.5|28110.5|28117.5|28110.5|28102.5|28095.5|56
1660222200000|2022-08-11 12:50:00|28115|28108|28117.5|28110.5|28122.5|28115.5|28107.5|28100.5|78
1660222500000|2022-08-11 12:55:00|28120|28113|28127.5|28120.5|28142.5|28135.5|28117.5|28110.5|36
1660222800000|2022-08-11 13:00:00|28125|28118|28122.5|28115.5|28127.5|28120.5|28112.5|28105.5|36
1660223100000|2022-08-11 13:05:00|28125|28118|28127.5|28120.5|28127.5|28120.5|28117.5|28110.5|30
1660223400000|2022-08-11 13:10:00|28125|28118|28127.5|28120.5|28132.5|28125.5|28122.5|28115.5|31
1660223700000|2022-08-11 13:15:00|28125|28118|28112.5|28105.5|28127.5|28120.5|28107.5|28100.5|43
1660224000000|2022-08-11 13:20:00|28115|28108|28127.5|28120.5|28127.5|28120.5|28112.5|28105.5|203
1660224300000|2022-08-11 13:25:00|28132.5|28125.5|28132.5|28125.5|28137.5|28130.5|28132.5|28125.5|16
1660224600000|2022-08-11 13:30:00|28137.5|28130.5|28107.5|28100.5|28142.5|28135.5|28107.5|28100.5|266
1660224900000|2022-08-11 13:35:00|28102.5|28095.5|28117.5|28110.5|28122.5|28115.5|28097.5|28090.5|253
1660225200000|2022-08-11 13:40:00|28112.5|28105.5|28127.5|28120.5|28147.5|28140.5|28112.5|28105.5|250
1660225500000|2022-08-11 13:45:00|28125|28118|28157.5|28150.5|28162.5|28155.5|28112.5|28105.5|299
1660225800000|2022-08-11 13:50:00|28155|28148|28165|28158|28167.5|28160.5|28147.5|28140.5|133
1660226100000|2022-08-11 13:55:00|28162.5|28155.5|28172.5|28165.5|28172.5|28165.5|28157.5|28150.5|114
1660226400000|2022-08-11 14:00:00|28177.5|28170.5|28182.5|28175.5|28192.5|28185.5|28172.5|28165.5|302
1660226700000|2022-08-11 14:05:00|28185|28178|28202.5|28195.5|28202.5|28195.5|28182.5|28175.5|131
1660227000000|2022-08-11 14:10:00|28205|28198|28217.5|28210.5|28222.5|28215.5|28197.5|28190.5|191
1660227300000|2022-08-11 14:15:00|28220|28213|28247.5|28240.5|28252.5|28245.5|28220|28213|137
1660227600000|2022-08-11 14:20:00|28245|28238|28205|28198|28247.5|28240.5|28202.5|28195.5|293
1660227900000|2022-08-11 14:25:00|28202.5|28195.5|28197.5|28190.5|28212.5|28205.5|28197.5|28190.5|170
1660228200000|2022-08-11 14:30:00|28200|28193|28222.5|28215.5|28227.5|28220.5|28200|28193|152
1660228500000|2022-08-11 14:35:00|28225|28218|28227.5|28220.5|28247.5|28240.5|28222.5|28215.5|129
1660228800000|2022-08-11 14:40:00|28232.5|28225.5|28207.5|28200.5|28232.5|28225.5|28200|28193|131
1660229100000|2022-08-11 14:45:00|28205|28198|28202.5|28195.5|28207.5|28200.5|28187.5|28180.5|183
1660229400000|2022-08-11 14:50:00|28205|28198|28217.5|28210.5|28222.5|28215.5|28197.5|28190.5|192
1660229700000|2022-08-11 14:55:00|28212.5|28205.5|28212.5|28205.5|28217.5|28210.5|28197.5|28190.5|122
1660230000000|2022-08-11 15:00:00|28215|28208|28187.5|28180.5|28217.5|28210.5|28187.5|28180.5|101
1660230300000|2022-08-11 15:05:00|28192.5|28185.5|28152.5|28145.5|28197.5|28190.5|28142.5|28135.5|510
1660230600000|2022-08-11 15:10:00|28155|28148|28157.5|28150.5|28167.5|28160.5|28142.5|28135.5|109
1660230900000|2022-08-11 15:15:00|28160|28153|28137.5|28130.5|28177.5|28170.5|28132.5|28125.5|144
1660231200000|2022-08-11 15:20:00|28135|28128|28152.5|28145.5|28165|28158|28135|28128|278
1660231500000|2022-08-11 15:25:00|28147.5|28140.5|28157.5|28150.5|28162.5|28155.5|28137.5|28130.5|288
1660231800000|2022-08-11 15:30:00|28160|28153|28162.5|28155.5|28180|28173|28155|28148|178
1660232100000|2022-08-11 15:35:00|28165|28158|28167.5|28160.5|28172.5|28165.5|28157.5|28150.5|65
1660232400000|2022-08-11 15:40:00|28170|28163|28165|28158|28182.5|28175.5|28157.5|28150.5|125
1660232700000|2022-08-11 15:45:00|28162.5|28155.5|28135|28128|28167.5|28160.5|28132.5|28125.5|207
1660233000000|2022-08-11 15:50:00|28137.5|28130.5|28137.5|28130.5|28145|28138|28112.5|28105.5|217
1660233300000|2022-08-11 15:55:00|28140|28133|28132.5|28125.5|28147.5|28140.5|28127.5|28120.5|66
1660233600000|2022-08-11 16:00:00|28127.5|28120.5|28132.5|28125.5|28142.5|28135.5|28127.5|28120.5|119
1660233900000|2022-08-11 16:05:00|28130|28123|28122.5|28115.5|28132.5|28125.5|28117.5|28110.5|78
1660234200000|2022-08-11 16:10:00|28120|28113|28127.5|28120.5|28132.5|28125.5|28112.5|28105.5|62
1660234500000|2022-08-11 16:15:00|28125|28118|28135|28128|28147.5|28140.5|28117.5|28110.5|49
1660234800000|2022-08-11 16:20:00|28132.5|28125.5|28120|28113|28137.5|28130.5|28117.5|28110.5|35
1660235100000|2022-08-11 16:25:00|28122.5|28115.5|28137.5|28130.5|28137.5|28130.5|28112.5|28105.5|193
1660235400000|2022-08-11 16:30:00|28135|28128|28157.5|28150.5|28162.5|28155.5|28135|28128|90
1660235700000|2022-08-11 16:35:00|28160|28153|28160|28153|28167.5|28160.5|28157.5|28150.5|105
1660236000000|2022-08-11 16:40:00|28157.5|28150.5|28157.5|28150.5|28162.5|28155.5|28152.5|28145.5|35
1660236300000|2022-08-11 16:45:00|28152.5|28145.5|28162.5|28155.5|28167.5|28160.5|28147.5|28140.5|61
1660236600000|2022-08-11 16:50:00|28167.5|28160.5|28177.5|28170.5|28177.5|28170.5|28167.5|28160.5|41
1660236900000|2022-08-11 16:55:00|28180|28173|28177.5|28170.5|28185|28178|28172.5|28165.5|74
1660237200000|2022-08-11 17:00:00|28180|28173|28170|28163|28182.5|28175.5|28165|28158|56
1660237500000|2022-08-11 17:05:00|28172.5|28165.5|28177.5|28170.5|28182.5|28175.5|28172.5|28165.5|301
1660237800000|2022-08-11 17:10:00|28172.5|28165.5|28192.5|28185.5|28192.5|28185.5|28172.5|28165.5|65
1660238100000|2022-08-11 17:15:00|28187.5|28180.5|28207.5|28200.5|28212.5|28205.5|28187.5|28180.5|104
1660238400000|2022-08-11 17:20:00|28202.5|28195.5|28207.5|28200.5|28217.5|28210.5|28197.5|28190.5|84
1660238700000|2022-08-11 17:25:00|28205|28198|28197.5|28190.5|28207.5|28200.5|28192.5|28185.5|52
1660239000000|2022-08-11 17:30:00|28195|28188|28182.5|28175.5|28202.5|28195.5|28182.5|28175.5|56
1660239300000|2022-08-11 17:35:00|28187.5|28180.5|28192.5|28185.5|28197.5|28190.5|28182.5|28175.5|36
1660239600000|2022-08-11 17:40:00|28195|28188|28195|28188|28205|28198|28195|28188|65
1660239900000|2022-08-11 17:45:00|28192.5|28185.5|28185|28178|28197.5|28190.5|28182.5|28175.5|38
1660240200000|2022-08-11 17:50:00|28182.5|28175.5|28177.5|28170.5|28192.5|28185.5|28172.5|28165.5|23
1660240500000|2022-08-11 17:55:00|28180|28173|28180|28173|28182.5|28175.5|28172.5|28165.5|29
1660240800000|2022-08-11 18:00:00|28182.5|28175.5|28155|28148|28182.5|28175.5|28147.5|28140.5|107
1660241100000|2022-08-11 18:05:00|28152.5|28145.5|28147.5|28140.5|28157.5|28150.5|28142.5|28135.5|133
1660241400000|2022-08-11 18:10:00|28150|28143|28132.5|28125.5|28152.5|28145.5|28132.5|28125.5|103
1660241700000|2022-08-11 18:15:00|28127.5|28120.5|28147.5|28140.5|28152.5|28145.5|28127.5|28120.5|124
1660242000000|2022-08-11 18:20:00|28142.5|28135.5|28147.5|28140.5|28152.5|28145.5|28135|28128|47
1660242300000|2022-08-11 18:25:00|28152.5|28145.5|28152.5|28145.5|28152.5|28145.5|28142.5|28135.5|37
1660242600000|2022-08-11 18:30:00|28150|28143|28127.5|28120.5|28150|28143|28122.5|28115.5|101
1660242900000|2022-08-11 18:35:00|28125|28118|28132.5|28125.5|28142.5|28135.5|28122.5|28115.5|76
1660243200000|2022-08-11 18:40:00|28127.5|28120.5|28127.5|28120.5|28137.5|28130.5|28117.5|28110.5|138
1660243500000|2022-08-11 18:45:00|28125|28118|28122.5|28115.5|28127.5|28120.5|28107.5|28100.5|75
1660243800000|2022-08-11 18:50:00|28120|28113|28092.5|28085.5|28120|28113|28092.5|28085.5|130
1660244100000|2022-08-11 18:55:00|28097.5|28090.5|28107.5|28100.5|28117.5|28110.5|28095|28088|117
1660244400000|2022-08-11 19:00:00|28112.5|28105.5|28112.5|28105.5|28117.5|28110.5|28097.5|28090.5|80
1660244700000|2022-08-11 19:05:00|28110|28103|28097.5|28090.5|28112.5|28105.5|28077.5|28070.5|189
1660245000000|2022-08-11 19:10:00|28100|28093|28085|28078|28102.5|28095.5|28067.5|28060.5|258
1660245300000|2022-08-11 19:15:00|28082.5|28075.5|28097.5|28090.5|28102.5|28095.5|28077.5|28070.5|56
1660245600000|2022-08-11 19:20:00|28095|28088|28087.5|28080.5|28102.5|28095.5|28087.5|28080.5|40
1660245900000|2022-08-11 19:25:00|28090|28083|28102.5|28095.5|28107.5|28100.5|28087.5|28080.5|62
1660246200000|2022-08-11 19:30:00|28107.5|28100.5|28117.5|28110.5|28122.5|28115.5|28097.5|28090.5|72
1660246500000|2022-08-11 19:35:00|28115|28108|28107.5|28100.5|28115|28108|28092.5|28085.5|227
1660246800000|2022-08-11 19:40:00|28112.5|28105.5|28102.5|28095.5|28117.5|28110.5|28102.5|28095.5|183
1660247100000|2022-08-11 19:45:00|28097.5|28090.5|28112.5|28105.5|28112.5|28105.5|28092.5|28085.5|227
1660247400000|2022-08-11 19:50:00|28107.5|28100.5|28147.5|28140.5|28147.5|28140.5|28102.5|28095.5|293
1660247700000|2022-08-11 19:55:00|28145|28138|28147.5|28140.5|28147.5|28140.5|28117.5|28110.5|601
1660248000000|2022-08-11 20:00:00|28152.5|28145.5|28155|28148|28155|28148|28147.5|28140.5|76
1660248300000|2022-08-11 20:05:00|28157.5|28150.5|28157.5|28150.5|28167.5|28160.5|28155|28148|93
1660248600000|2022-08-11 20:10:00|28155|28148|28157.5|28150.5|28157.5|28150.5|28152.5|28145.5|39
1660248900000|2022-08-11 20:15:00|28160|28153|28152.5|28145.5|28160|28153|28145|28138|110
1660249200000|2022-08-11 20:20:00|28150|28143|28147.5|28140.5|28150|28143|28147.5|28140.5|7
1660249500000|2022-08-11 20:25:00|28152.5|28145.5|28157.5|28150.5|28157.5|28150.5|28150|28143|7
1660249800000|2022-08-11 20:30:00|28155|28148|28150|28143|28155|28148|28147.5|28140.5|9
1660250100000|2022-08-11 20:35:00|28147.5|28140.5|28142.5|28135.5|28147.5|28140.5|28142.5|28135.5|22
1660250400000|2022-08-11 20:40:00|28145|28138|28150|28143|28150|28143|28145|28138|6
1660250700000|2022-08-11 20:45:00|28147.5|28140.5|28155|28148|28157.5|28150.5|28147.5|28140.5|33
1660251000000|2022-08-11 20:50:00|28152.5|28145.5|28150|28143|28155|28148|28147.5|28140.5|3
1660251300000|2022-08-11 20:55:00|28147.5|28140.5|28156.5|28141.5|28159|28148|28147.5|28140.5|12
1660251600000|2022-08-11 21:00:00|28154|28139|28151.5|28136.5|28156.5|28141.5|28146.5|28131.5|2
1660251900000|2022-08-11 21:05:00|28154|28139|28151.5|28136.5|28154|28139|28151.5|28136.5|1
1660252200000|2022-08-11 21:10:00|28154|28139|28154|28139|28154|28139|28154|28139|0
1660252500000|2022-08-11 21:15:00|28158.3|28128.3|28160.9|28130.9|28162.2|28132.2|28157.6|28127.6|12520
1660252800000|2022-08-11 21:20:00|28161.7|28131.7|28160.5|28130.5|28161.7|28131.7|28158.7|28128.7|0
1660253100000|2022-08-11 21:25:00|28160.4|28130.4|28160.9|28130.9|28161.7|28131.7|28159.9|28129.9|0
1660253400000|2022-08-11 21:30:00|28160.8|28130.8|28160.4|28130.4|28162.3|28132.3|28160.4|28130.4|0
1660253700000|2022-08-11 21:35:00|28160.3|28130.3|28159.6|28129.6|28160.3|28130.3|28159.6|28129.6|0
1660254000000|2022-08-11 21:40:00|28160|28130|28160.6|28130.6|28160.9|28130.9|28159.5|28129.5|0
1660254300000|2022-08-11 21:45:00|28160.5|28130.5|28160|28130|28160.5|28130.5|28159.8|28129.8|0
1660254600000|2022-08-11 21:50:00|28160.5|28130.5|28160.3|28130.3|28160.6|28130.6|28159.8|28129.8|0
1660254900000|2022-08-11 21:55:00|28160.1|28130.1|28156.6|28126.6|28161.7|28131.7|28156|28126|0
1660255200000|2022-08-11 22:00:00|28157.3|28127.3|28136.5|28121.5|28159.7|28129.7|28136.5|28112.1|20
1660255500000|2022-08-11 22:05:00|28141.5|28126.5|28141.5|28126.5|28141.5|28126.5|28136.5|28121.5|5
1660255800000|2022-08-11 22:10:00|||||||||6
1660256100000|2022-08-11 22:15:00|28146.5|28131.5|28139|28124|28149|28134|28139|28124|10
1660256400000|2022-08-11 22:20:00|28141.5|28126.5|28141.5|28126.5|28144|28129|28136.5|28121.5|7
1660256700000|2022-08-11 22:25:00|28139|28124|28136.5|28121.5|28141.5|28126.5|28136.5|28121.5|6
1660257000000|2022-08-11 22:30:00|28139|28124|28141.5|28126.5|28141.5|28126.5|28136.5|28121.5|7
1660257300000|2022-08-11 22:35:00|28139|28124|28131.5|28116.5|28139|28124|28129|28114|21
1660257600000|2022-08-11 22:40:00|28129|28114|28136.5|28121.5|28136.5|28121.5|28129|28114|20
1660257900000|2022-08-11 22:45:00|28139|28124|28161.5|28146.5|28161.5|28146.5|28139|28124|85
1660258200000|2022-08-11 22:50:00|28164|28149|28164|28149|28169|28154|28161.5|28146.5|49
1660258500000|2022-08-11 22:55:00|28166.5|28151.5|28169|28154|28174|28159|28161.5|28146.5|35
1660258800000|2022-08-11 23:00:00|28166.5|28151.5|28166.5|28151.5|28171.5|28156.5|28164|28149|15
1660259100000|2022-08-11 23:05:00|28171.5|28156.5|28169|28154|28171.5|28156.5|28166.5|28151.5|23
1660259400000|2022-08-11 23:10:00|28171.5|28156.5|28171.5|28156.5|28174|28159|28171.5|28156.5|17
1660259700000|2022-08-11 23:15:00|28176.5|28161.5|28176.5|28161.5|28181.5|28166.5|28174|28159|32
1660260000000|2022-08-11 23:20:00|28174|28159|28176.5|28161.5|28176.5|28161.5|28169|28154|14
1660260300000|2022-08-11 23:25:00|28171.5|28156.5|28179|28164|28186.5|28171.5|28171.5|28156.5|40
1660260600000|2022-08-11 23:30:00|28175|28168|28160|28153|28175|28168|28147.5|28140.5|7032
1660260900000|2022-08-11 23:35:00|28162.5|28155.5|28160|28153|28167.5|28160.5|28147.5|28140.5|154
1660261200000|2022-08-11 23:40:00|28162.5|28155.5|28137.5|28130.5|28167.5|28160.5|28137.5|28130.5|253
1660261500000|2022-08-11 23:45:00|28142.5|28135.5|28167.5|28160.5|28180|28173|28137.5|28130.5|647
1660261800000|2022-08-11 23:50:00|28170|28163|28147.5|28140.5|28172.5|28165.5|28137.5|28130.5|452
1660262100000|2022-08-11 23:55:00|28145|28138|28172.5|28165.5|28187.5|28180.5|28137.5|28130.5|741
1660262400000|2022-08-12 00:00:00|28182.5|28175.5|28212.5|28205.5|28307.5|28300.5|28167.5|28160.5|5573
1660262700000|2022-08-12 00:05:00|28215|28208|28232.5|28225.5|28257.5|28250.5|28215|28208|1431
1660263000000|2022-08-12 00:10:00|28230|28223|28287.5|28280.5|28297.5|28290.5|28225|28218|1625
1660263300000|2022-08-12 00:15:00|28290|28283|28362.5|28355.5|28377.5|28370.5|28282.5|28275.5|2278
1660263600000|2022-08-12 00:20:00|28367.5|28360.5|28392.5|28385.5|28392.5|28385.5|28352.5|28345.5|1025
1660263900000|2022-08-12 00:25:00|28395|28388|28412.5|28405.5|28427.5|28420.5|28387.5|28380.5|1021
1660264200000|2022-08-12 00:30:00|28417.5|28410.5|28382.5|28375.5|28437.5|28430.5|28382.5|28375.5|1206
1660264500000|2022-08-12 00:35:00|28380|28373|28402.5|28395.5|28417.5|28410.5|28367.5|28360.5|849
1660264800000|2022-08-12 00:40:00|28405|28398|28387.5|28380.5|28420|28413|28387.5|28380.5|460
1660265100000|2022-08-12 00:45:00|28385|28378|28352.5|28345.5|28390|28383|28347.5|28340.5|759
1660265400000|2022-08-12 00:50:00|28357.5|28350.5|28370|28363|28397.5|28390.5|28342.5|28335.5|626
1660265700000|2022-08-12 00:55:00|28372.5|28365.5|28372.5|28365.5|28387.5|28380.5|28367.5|28360.5|473
1660266000000|2022-08-12 01:00:00|28375|28368|28402.5|28395.5|28402.5|28395.5|28375|28368|711
1660266300000|2022-08-12 01:05:00|28400|28393|28407.5|28400.5|28427.5|28420.5|28397.5|28390.5|759
1660266600000|2022-08-12 01:10:00|28412.5|28405.5|28402.5|28395.5|28427.5|28420.5|28392.5|28385.5|466
1660266900000|2022-08-12 01:15:00|28397.5|28390.5|28407.5|28400.5|28422.5|28415.5|28387.5|28380.5|330
1660267200000|2022-08-12 01:20:00|28410|28403|28422.5|28415.5|28427.5|28420.5|28407.5|28400.5|514
1660267500000|2022-08-12 01:25:00|28425|28418|28417.5|28410.5|28432.5|28425.5|28407.5|28400.5|425
1660267800000|2022-08-12 01:30:00|28422.5|28415.5|28407.5|28400.5|28432.5|28425.5|28405|28398|752
1660268100000|2022-08-12 01:35:00|28412.5|28405.5|28442.5|28435.5|28442.5|28435.5|28412.5|28405.5|514
1660268400000|2022-08-12 01:40:00|28445|28438|28422.5|28415.5|28447.5|28440.5|28417.5|28410.5|548
1660268700000|2022-08-12 01:45:00|28425|28418|28452.5|28445.5|28462.5|28455.5|28422.5|28415.5|363
1660269000000|2022-08-12 01:50:00|28455|28448|28462.5|28455.5|28482.5|28475.5|28452.5|28445.5|723
1660269300000|2022-08-12 01:55:00|28457.5|28450.5|28457.5|28450.5|28467.5|28460.5|28447.5|28440.5|450
1660269600000|2022-08-12 02:00:00|28460|28453|28462.5|28455.5|28477.5|28470.5|28452.5|28445.5|447
1660269900000|2022-08-12 02:05:00|28465|28458|28482.5|28475.5|28487.5|28480.5|28457.5|28450.5|554
1660270200000|2022-08-12 02:10:00|28480|28473|28482.5|28475.5|28487.5|28480.5|28472.5|28465.5|376
1660270500000|2022-08-12 02:15:00|28485|28478|28472.5|28465.5|28517.5|28510.5|28472.5|28465.5|885
1660270800000|2022-08-12 02:20:00|28475|28468|28492.5|28485.5|28495|28488|28467.5|28460.5|371
1660271100000|2022-08-12 02:25:00|28495|28488|28482.5|28475.5|28495|28488|28477.5|28470.5|233
1660271400000|2022-08-12 02:30:00|28487.5|28480.5|28507.5|28500.5|28512.5|28505.5|28487.5|28480.5|206
1660271700000|2022-08-12 02:35:00|28510|28503|28500|28493|28517.5|28510.5|28497.5|28490.5|172
1660272000000|2022-08-12 02:40:00|28497.5|28490.5|28497.5|28490.5|28502.5|28495.5|28497.5|28490.5|112
1660272300000|2022-08-12 02:45:00|28495|28488|28482.5|28475.5|28497.5|28490.5|28482.5|28475.5|117
1660272600000|2022-08-12 02:50:00|28487.5|28480.5|28492.5|28485.5|28497.5|28490.5|28487.5|28480.5|93
1660272900000|2022-08-12 02:55:00|28497.5|28490.5|28502.5|28495.5|28507.5|28500.5|28492.5|28485.5|135
1660273200000|2022-08-12 03:00:00|28507.5|28500.5|28507.5|28500.5|28517.5|28510.5|28505|28498|231
1660273500000|2022-08-12 03:05:00|28502.5|28495.5|28502.5|28495.5|28517.5|28510.5|28502.5|28495.5|252
1660273800000|2022-08-12 03:10:00|28500|28493|28502.5|28495.5|28507.5|28500.5|28497.5|28490.5|85
1660274100000|2022-08-12 03:15:00|28505|28498|28502.5|28495.5|28507.5|28500.5|28497.5|28490.5|111
1660274400000|2022-08-12 03:20:00|28505|28498|28492.5|28485.5|28507.5|28500.5|28492.5|28485.5|74
1660274700000|2022-08-12 03:25:00|28495|28488|28492.5|28485.5|28497.5|28490.5|28492.5|28485.5|83
1660275000000|2022-08-12 03:30:00|28497.5|28490.5|28482.5|28475.5|28497.5|28490.5|28482.5|28475.5|183
1660275300000|2022-08-12 03:35:00|28485|28478|28492.5|28485.5|28497.5|28490.5|28472.5|28465.5|257
1660275600000|2022-08-12 03:40:00|28497.5|28490.5|28502.5|28495.5|28512.5|28505.5|28492.5|28485.5|201
1660275900000|2022-08-12 03:45:00|28505|28498|28512.5|28505.5|28517.5|28510.5|28502.5|28495.5|207
1660276200000|2022-08-12 03:50:00|28517.5|28510.5|28517.5|28510.5|28522.5|28515.5|28512.5|28505.5|303
1660276500000|2022-08-12 03:55:00|28520|28513|28522.5|28515.5|28527.5|28520.5|28517.5|28510.5|126
1660276800000|2022-08-12 04:00:00|28525|28518|28512.5|28505.5|28527.5|28520.5|28512.5|28505.5|248
1660277100000|2022-08-12 04:05:00|28515|28508|28512.5|28505.5|28517.5|28510.5|28507.5|28500.5|276
1660277400000|2022-08-12 04:10:00|28515|28508|28512.5|28505.5|28517.5|28510.5|28512.5|28505.5|171
1660277700000|2022-08-12 04:15:00|28510|28503|28492.5|28485.5|28512.5|28505.5|28492.5|28485.5|354
1660278000000|2022-08-12 04:20:00|28495|28488|28482.5|28475.5|28502.5|28495.5|28482.5|28475.5|257
1660278300000|2022-08-12 04:25:00|28485|28478|28475|28468|28497.5|28490.5|28475|28468|391
1660278600000|2022-08-12 04:30:00|28472.5|28465.5|28472.5|28465.5|28477.5|28470.5|28472.5|28465.5|159
1660278900000|2022-08-12 04:35:00|28475|28468|28472.5|28465.5|28487.5|28480.5|28472.5|28465.5|103
1660279200000|2022-08-12 04:40:00|28477.5|28470.5|28487.5|28480.5|28487.5|28480.5|28477.5|28470.5|221
1660279500000|2022-08-12 04:45:00|28485|28478|28477.5|28470.5|28487.5|28480.5|28477.5|28470.5|140
1660279800000|2022-08-12 04:50:00|28472.5|28465.5|28472.5|28465.5|28477.5|28470.5|28467.5|28460.5|208
1660280100000|2022-08-12 04:55:00|28470|28463|28467.5|28460.5|28470|28463|28462.5|28455.5|154
1660280400000|2022-08-12 05:00:00|28472.5|28465.5|28477.5|28470.5|28487.5|28480.5|28470|28463|382
1660280700000|2022-08-12 05:05:00|28482.5|28475.5|28482.5|28475.5|28487.5|28480.5|28480|28473|227
1660281000000|2022-08-12 05:10:00|28487.5|28480.5|28497.5|28490.5|28497.5|28490.5|28487.5|28480.5|233
1660281300000|2022-08-12 05:15:00|28492.5|28485.5|28497.5|28490.5|28502.5|28495.5|28492.5|28485.5|226
1660281600000|2022-08-12 05:20:00|28500|28493|28507.5|28500.5|28512.5|28505.5|28492.5|28485.5|273
1660281900000|2022-08-12 05:25:00|28505|28498|28512.5|28505.5|28512.5|28505.5|28502.5|28495.5|374
1660282200000|2022-08-12 05:30:00|28510|28503|28507.5|28500.5|28517.5|28510.5|28507.5|28500.5|296
1660282500000|2022-08-12 05:35:00|28512.5|28505.5|28512.5|28505.5|28517.5|28510.5|28507.5|28500.5|449
1660282800000|2022-08-12 05:40:00|28517.5|28510.5|28507.5|28500.5|28517.5|28510.5|28502.5|28495.5|751
1660283100000|2022-08-12 05:45:00|28502.5|28495.5|28512.5|28505.5|28512.5|28505.5|28492.5|28485.5|654
1660283400000|2022-08-12 05:50:00|28515|28508|28527.5|28520.5|28527.5|28520.5|28512.5|28505.5|832
1660283700000|2022-08-12 05:55:00|28530|28523|28532.5|28525.5|28537.5|28530.5|28522.5|28515.5|1969
1660284000000|2022-08-12 06:00:00|28537.5|28530.5|28527.5|28520.5|28542.5|28535.5|28517.5|28510.5|2822
1660284300000|2022-08-12 06:05:00|28525|28518|28540|28533|28552.5|28545.5|28522.5|28515.5|1552
1660284600000|2022-08-12 06:10:00|28537.5|28530.5|28567.5|28560.5|28575|28568|28535|28528|814
1660284900000|2022-08-12 06:15:00|28565|28558|28532.5|28525.5|28565|28558|28532.5|28525.5|451
1660285200000|2022-08-12 06:20:00|28537.5|28530.5|28535|28528|28542.5|28535.5|28532.5|28525.5|130
1660285500000|2022-08-12 06:25:00|28532.5|28525.5|28540|28533|28545|28538|28532.5|28525.5|110
1660285800000|2022-08-12 06:30:00|28537.5|28530.5|28555|28548|28557.5|28550.5|28537.5|28530.5|146
1660286100000|2022-08-12 06:35:00|28557.5|28550.5|28560|28553|28562.5|28555.5|28552.5|28545.5|87
1660286400000|2022-08-12 06:40:00|28557.5|28550.5|28547.5|28540.5|28560|28553|28547.5|28540.5|53
1660286700000|2022-08-12 06:45:00|28545|28538|28537.5|28530.5|28547.5|28540.5|28537.5|28530.5|30
1660287000000|2022-08-12 06:50:00|28535|28528|28532.5|28525.5|28537.5|28530.5|28532.5|28525.5|53
1660287300000|2022-08-12 06:55:00|28537.5|28530.5|28557.5|28550.5|28557.5|28550.5|28527.5|28520.5|300
1660287600000|2022-08-12 07:00:00|28560|28553|28552.5|28545.5|28560|28553|28540|28533|219
1660287900000|2022-08-12 07:05:00|28555|28548|28557.5|28550.5|28587.5|28580.5|28555|28548|336
1660288200000|2022-08-12 07:10:00|28560|28553|28552.5|28545.5|28562.5|28555.5|28547.5|28540.5|133
1660288500000|2022-08-12 07:15:00|28555|28548|28562.5|28555.5|28562.5|28555.5|28552.5|28545.5|108
1660288800000|2022-08-12 07:20:00|28565|28558|28567.5|28560.5|28577.5|28570.5|28557.5|28550.5|153
1660289100000|2022-08-12 07:25:00|28565|28558|28582.5|28575.5|28587.5|28580.5|28562.5|28555.5|178
1660289400000|2022-08-12 07:30:00|28590|28583|28607.5|28600.5|28607.5|28600.5|28590|28583|233
1660289700000|2022-08-12 07:35:00|28605|28598|28617.5|28610.5|28627.5|28620.5|28602.5|28595.5|352
1660290000000|2022-08-12 07:40:00|28620|28613|28612.5|28605.5|28627.5|28620.5|28612.5|28605.5|60
1660290300000|2022-08-12 07:45:00|28607.5|28600.5|28615|28608|28630|28623|28607.5|28600.5|302
1660290600000|2022-08-12 07:50:00|28612.5|28605.5|28622.5|28615.5|28627.5|28620.5|28612.5|28605.5|97
1660290900000|2022-08-12 07:55:00|28617.5|28610.5|28607.5|28600.5|28622.5|28615.5|28607.5|28600.5|260
1660291200000|2022-08-12 08:00:00|28612.5|28605.5|28622.5|28615.5|28622.5|28615.5|28607.5|28600.5|205
1660291500000|2022-08-12 08:05:00|28620|28613|28597.5|28590.5|28622.5|28615.5|28597.5|28590.5|238
1660291800000|2022-08-12 08:10:00|28595|28588|28597.5|28590.5|28602.5|28595.5|28587.5|28580.5|226
1660292100000|2022-08-12 08:15:00|28600|28593|28597.5|28590.5|28605|28598|28597.5|28590.5|60
1660292400000|2022-08-12 08:20:00|28602.5|28595.5|28602.5|28595.5|28602.5|28595.5|28597.5|28590.5|39
1660292700000|2022-08-12 08:25:00|28600|28593|28622.5|28615.5|28622.5|28615.5|28597.5|28590.5|200
1660293000000|2022-08-12 08:30:00|28620|28613|28627.5|28620.5|28642.5|28635.5|28620|28613|445
1660293300000|2022-08-12 08:35:00|28632.5|28625.5|28637.5|28630.5|28645|28638|28622.5|28615.5|305
1660293600000|2022-08-12 08:40:00|28642.5|28635.5|28672.5|28665.5|28672.5|28665.5|28637.5|28630.5|171
1660293900000|2022-08-12 08:45:00|28667.5|28660.5|28657.5|28650.5|28667.5|28660.5|28657.5|28650.5|67
1660294200000|2022-08-12 08:50:00|28652.5|28645.5|28642.5|28635.5|28657.5|28650.5|28637.5|28630.5|134
1660294500000|2022-08-12 08:55:00|28640|28633|28622.5|28615.5|28642.5|28635.5|28612.5|28605.5|264
1660294800000|2022-08-12 09:00:00|28625|28618|28627.5|28620.5|28635|28628|28620|28613|160
1660295100000|2022-08-12 09:05:00|28632.5|28625.5|28617.5|28610.5|28632.5|28625.5|28617.5|28610.5|67
1660295400000|2022-08-12 09:10:00|28615|28608|28627.5|28620.5|28627.5|28620.5|28612.5|28605.5|40
1660295700000|2022-08-12 09:15:00|28622.5|28615.5|28627.5|28620.5|28630|28623|28612.5|28605.5|201
1660296000000|2022-08-12 09:20:00|28630|28623|28627.5|28620.5|28642.5|28635.5|28622.5|28615.5|189
1660296300000|2022-08-12 09:25:00|28625|28618|28625|28618|28632.5|28625.5|28622.5|28615.5|81
1660296600000|2022-08-12 09:30:00|28627.5|28620.5|28632.5|28625.5|28637.5|28630.5|28622.5|28615.5|39
1660296900000|2022-08-12 09:35:00|28635|28628|28657.5|28650.5|28660|28653|28632.5|28625.5|81
1660297200000|2022-08-12 09:40:00|28652.5|28645.5|28642.5|28635.5|28655|28648|28640|28633|92
1660297500000|2022-08-12 09:45:00|28637.5|28630.5|28647.5|28640.5|28647.5|28640.5|28637.5|28630.5|38
1660297800000|2022-08-12 09:50:00|28652.5|28645.5|28662.5|28655.5|28665|28658|28652.5|28645.5|46
1660298100000|2022-08-12 09:55:00|28667.5|28660.5|28652.5|28645.5|28667.5|28660.5|28647.5|28640.5|168
1660298400000|2022-08-12 10:00:00|28650|28643|28627.5|28620.5|28652.5|28645.5|28627.5|28620.5|109
1660298700000|2022-08-12 10:05:00|28625|28618|28627.5|28620.5|28627.5|28620.5|28622.5|28615.5|45
1660299000000|2022-08-12 10:10:00|28622.5|28615.5|28620|28613|28627.5|28620.5|28612.5|28605.5|123
1660299300000|2022-08-12 10:15:00|28617.5|28610.5|28617.5|28610.5|28627.5|28620.5|28612.5|28605.5|55
1660299600000|2022-08-12 10:20:00|28612.5|28605.5|28610|28603|28612.5|28605.5|28605|28598|205
1660299900000|2022-08-12 10:25:00|28612.5|28605.5|28602.5|28595.5|28612.5|28605.5|28602.5|28595.5|74
1660300200000|2022-08-12 10:30:00|28607.5|28600.5|28612.5|28605.5|28617.5|28610.5|28602.5|28595.5|31
1660300500000|2022-08-12 10:35:00|28615|28608|28602.5|28595.5|28617.5|28610.5|28602.5|28595.5|43
1660300800000|2022-08-12 10:40:00|28607.5|28600.5|28592.5|28585.5|28607.5|28600.5|28587.5|28580.5|153
1660301100000|2022-08-12 10:45:00|28587.5|28580.5|28607.5|28600.5|28612.5|28605.5|28587.5|28580.5|62
1660301400000|2022-08-12 10:50:00|28605|28598|28607.5|28600.5|28612.5|28605.5|28597.5|28590.5|42
1660301700000|2022-08-12 10:55:00|28602.5|28595.5|28607.5|28600.5|28607.5|28600.5|28597.5|28590.5|30
1660302000000|2022-08-12 11:00:00|28602.5|28595.5|28587.5|28580.5|28602.5|28595.5|28587.5|28580.5|98
1660302300000|2022-08-12 11:05:00|28582.5|28575.5|28587.5|28580.5|28592.5|28585.5|28580|28573|82
1660302600000|2022-08-12 11:10:00|28590|28583|28597.5|28590.5|28597.5|28590.5|28582.5|28575.5|69
1660302900000|2022-08-12 11:15:00|28595|28588|28592.5|28585.5|28597.5|28590.5|28582.5|28575.5|76
1660303200000|2022-08-12 11:20:00|28587.5|28580.5|28590|28583|28592.5|28585.5|28582.5|28575.5|73
1660303500000|2022-08-12 11:25:00|28587.5|28580.5|28597.5|28590.5|28602.5|28595.5|28587.5|28580.5|71
1660303800000|2022-08-12 11:30:00|28595|28588|28597.5|28590.5|28602.5|28595.5|28587.5|28580.5|71
1660304100000|2022-08-12 11:35:00|28600|28593|28607.5|28600.5|28607.5|28600.5|28600|28593|29
1660304400000|2022-08-12 11:40:00|28602.5|28595.5|28597.5|28590.5|28602.5|28595.5|28592.5|28585.5|295
1660304700000|2022-08-12 11:45:00|28595|28588|28590|28583|28602.5|28595.5|28587.5|28580.5|104
1660305000000|2022-08-12 11:50:00|28587.5|28580.5|28602.5|28595.5|28602.5|28595.5|28587.5|28580.5|84
1660305300000|2022-08-12 11:55:00|28605|28598|28612.5|28605.5|28615|28608|28605|28598|89
1660305600000|2022-08-12 12:00:00|28610|28603|28602.5|28595.5|28612.5|28605.5|28602.5|28595.5|88
1660305900000|2022-08-12 12:05:00|28607.5|28600.5|28602.5|28595.5|28607.5|28600.5|28597.5|28590.5|90
1660306200000|2022-08-12 12:10:00|28600|28593|28602.5|28595.5|28602.5|28595.5|28587.5|28580.5|70
1660306500000|2022-08-12 12:15:00|28600|28593|28607.5|28600.5|28607.5|28600.5|28597.5|28590.5|29
1660306800000|2022-08-12 12:20:00|28610|28603|28602.5|28595.5|28615|28608|28602.5|28595.5|72
1660307100000|2022-08-12 12:25:00|28607.5|28600.5|28602.5|28595.5|28607.5|28600.5|28597.5|28590.5|66
1660307400000|2022-08-12 12:30:00|28607.5|28600.5|28612.5|28605.5|28612.5|28605.5|28607.5|28600.5|129
1660307700000|2022-08-12 12:35:00|28615|28608|28617.5|28610.5|28617.5|28610.5|28607.5|28600.5|91
1660308000000|2022-08-12 12:40:00|28622.5|28615.5|28612.5|28605.5|28622.5|28615.5|28612.5|28605.5|86
1660308300000|2022-08-12 12:45:00|28610|28603|28622.5|28615.5|28622.5|28615.5|28607.5|28600.5|59
1660308600000|2022-08-12 12:50:00|28620|28613|28617.5|28610.5|28627.5|28620.5|28617.5|28610.5|71
1660308900000|2022-08-12 12:55:00|28612.5|28605.5|28612.5|28605.5|28617.5|28610.5|28607.5|28600.5|49
1660309200000|2022-08-12 13:00:00|28617.5|28610.5|28612.5|28605.5|28617.5|28610.5|28612.5|28605.5|31
1660309500000|2022-08-12 13:05:00|28607.5|28600.5|28607.5|28600.5|28612.5|28605.5|28607.5|28600.5|48
1660309800000|2022-08-12 13:10:00|28602.5|28595.5|28617.5|28610.5|28617.5|28610.5|28602.5|28595.5|96
1660310100000|2022-08-12 13:15:00|28612.5|28605.5|28607.5|28600.5|28617.5|28610.5|28605|28598|41
1660310400000|2022-08-12 13:20:00|28605|28598|28602.5|28595.5|28605|28598|28602.5|28595.5|41
1660310700000|2022-08-12 13:25:00|28607.5|28600.5|28602.5|28595.5|28607.5|28600.5|28602.5|28595.5|43
1660311000000|2022-08-12 13:30:00|28607.5|28600.5|28607.5|28600.5|28617.5|28610.5|28592.5|28585.5|356
1660311300000|2022-08-12 13:35:00|28610|28603|28612.5|28605.5|28612.5|28605.5|28587.5|28580.5|172
1660311600000|2022-08-12 13:40:00|28617.5|28610.5|28642.5|28635.5|28652.5|28645.5|28617.5|28610.5|218
1660311900000|2022-08-12 13:45:00|28647.5|28640.5|28612.5|28605.5|28647.5|28640.5|28602.5|28595.5|185
1660312200000|2022-08-12 13:50:00|28617.5|28610.5|28617.5|28610.5|28637.5|28630.5|28607.5|28600.5|119
1660312500000|2022-08-12 13:55:00|28615|28608|28620|28613|28622.5|28615.5|28607.5|28600.5|118
1660312800000|2022-08-12 14:00:00|28612.5|28605.5|28607.5|28600.5|28617.5|28610.5|28582.5|28575.5|387
1660313100000|2022-08-12 14:05:00|28610|28603|28607.5|28600.5|28617.5|28610.5|28587.5|28580.5|182
1660313400000|2022-08-12 14:10:00|28610|28603|28612.5|28605.5|28632.5|28625.5|28607.5|28600.5|172
1660313700000|2022-08-12 14:15:00|28615|28608|28637.5|28630.5|28637.5|28630.5|28607.5|28600.5|125
1660314000000|2022-08-12 14:20:00|28642.5|28635.5|28630|28623|28642.5|28635.5|28627.5|28620.5|179
1660314300000|2022-08-12 14:25:00|28627.5|28620.5|28632.5|28625.5|28642.5|28635.5|28612.5|28605.5|135
1660314600000|2022-08-12 14:30:00|28630|28623|28617.5|28610.5|28637.5|28630.5|28617.5|28610.5|116
1660314900000|2022-08-12 14:35:00|28620|28613|28612.5|28605.5|28637.5|28630.5|28607.5|28600.5|117
1660315200000|2022-08-12 14:40:00|28610|28603|28607.5|28600.5|28612.5|28605.5|28592.5|28585.5|258
1660315500000|2022-08-12 14:45:00|28605|28598|28597.5|28590.5|28612.5|28605.5|28587.5|28580.5|184
1660315800000|2022-08-12 14:50:00|28595|28588|28612.5|28605.5|28617.5|28610.5|28592.5|28585.5|111
1660316100000|2022-08-12 14:55:00|28615|28608|28602.5|28595.5|28617.5|28610.5|28602.5|28595.5|164
1660316400000|2022-08-12 15:00:00|28607.5|28600.5|28602.5|28595.5|28627.5|28620.5|28597.5|28590.5|297
1660316700000|2022-08-12 15:05:00|28607.5|28600.5|28602.5|28595.5|28607.5|28600.5|28592.5|28585.5|286
1660317000000|2022-08-12 15:10:00|28607.5|28600.5|28602.5|28595.5|28612.5|28605.5|28597.5|28590.5|108
1660317300000|2022-08-12 15:15:00|28600|28593|28622.5|28615.5|28627.5|28620.5|28597.5|28590.5|202
1660317600000|2022-08-12 15:20:00|28627.5|28620.5|28602.5|28595.5|28627.5|28620.5|28602.5|28595.5|271
1660317900000|2022-08-12 15:25:00|28605|28598|28597.5|28590.5|28610|28603|28597.5|28590.5|212
1660318200000|2022-08-12 15:30:00|28600|28593|28607.5|28600.5|28612.5|28605.5|28597.5|28590.5|227
1660318500000|2022-08-12 15:35:00|28605|28598|28607.5|28600.5|28617.5|28610.5|28605|28598|164
1660318800000|2022-08-12 15:40:00|28612.5|28605.5|28602.5|28595.5|28612.5|28605.5|28597.5|28590.5|84
1660319100000|2022-08-12 15:45:00|28605|28598|28607.5|28600.5|28617.5|28610.5|28602.5|28595.5|141
1660319400000|2022-08-12 15:50:00|28605|28598|28607.5|28600.5|28607.5|28600.5|28592.5|28585.5|108
1660319700000|2022-08-12 15:55:00|28610|28603|28597.5|28590.5|28612.5|28605.5|28597.5|28590.5|55
1660320000000|2022-08-12 16:00:00|28602.5|28595.5|28607.5|28600.5|28617.5|28610.5|28597.5|28590.5|148
1660320300000|2022-08-12 16:05:00|28612.5|28605.5|28617.5|28610.5|28617.5|28610.5|28602.5|28595.5|89
1660320600000|2022-08-12 16:10:00|28615|28608|28607.5|28600.5|28622.5|28615.5|28607.5|28600.5|171
1660320900000|2022-08-12 16:15:00|28610|28603|28607.5|28600.5|28617.5|28610.5|28607.5|28600.5|112
1660321200000|2022-08-12 16:20:00|28612.5|28605.5|28617.5|28610.5|28617.5|28610.5|28607.5|28600.5|110
1660321500000|2022-08-12 16:25:00|28622.5|28615.5|28622.5|28615.5|28622.5|28615.5|28612.5|28605.5|57
1660321800000|2022-08-12 16:30:00|28617.5|28610.5|28622.5|28615.5|28622.5|28615.5|28612.5|28605.5|58
1660322100000|2022-08-12 16:35:00|28627.5|28620.5|28622.5|28615.5|28627.5|28620.5|28622.5|28615.5|59
1660322400000|2022-08-12 16:40:00|28620|28613|28627.5|28620.5|28627.5|28620.5|28617.5|28610.5|49
1660322700000|2022-08-12 16:45:00|28630|28623|28622.5|28615.5|28632.5|28625.5|28622.5|28615.5|80
1660323000000|2022-08-12 16:50:00|28620|28613|28617.5|28610.5|28622.5|28615.5|28617.5|28610.5|92
1660323300000|2022-08-12 16:55:00|28620|28613|28617.5|28610.5|28622.5|28615.5|28617.5|28610.5|38
1660323600000|2022-08-12 17:00:00|28622.5|28615.5|28612.5|28605.5|28622.5|28615.5|28612.5|28605.5|51
1660323900000|2022-08-12 17:05:00|28615|28608|28622.5|28615.5|28622.5|28615.5|28612.5|28605.5|52
1660324200000|2022-08-12 17:10:00|28620|28613|28622.5|28615.5|28622.5|28615.5|28617.5|28610.5|45
1660324500000|2022-08-12 17:15:00|28620|28613|28622.5|28615.5|28622.5|28615.5|28617.5|28610.5|33
1660324800000|2022-08-12 17:20:00|28627.5|28620.5|28622.5|28615.5|28627.5|28620.5|28622.5|28615.5|71
1660325100000|2022-08-12 17:25:00|28627.5|28620.5|28627.5|28620.5|28627.5|28620.5|28625|28618|21
1660325400000|2022-08-12 17:30:00|28632.5|28625.5|28625|28618|28632.5|28625.5|28617.5|28610.5|86
1660325700000|2022-08-12 17:35:00|28627.5|28620.5|28627.5|28620.5|28627.5|28620.5|28622.5|28615.5|22
1660326000000|2022-08-12 17:40:00|28632.5|28625.5|28637.5|28630.5|28637.5|28630.5|28632.5|28625.5|42
1660326300000|2022-08-12 17:45:00|28642.5|28635.5|28637.5|28630.5|28642.5|28635.5|28637.5|28630.5|32
1660326600000|2022-08-12 17:50:00|28640|28633|28647.5|28640.5|28652.5|28645.5|28640|28633|39
1660326900000|2022-08-12 17:55:00|28645|28638|28647.5|28640.5|28647.5|28640.5|28642.5|28635.5|14
1660327200000|2022-08-12 18:00:00|||||||||5
1660327500000|2022-08-12 18:05:00|28645|28638|28647.5|28640.5|28647.5|28640.5|28645|28638|51
1660327800000|2022-08-12 18:10:00|28652.5|28645.5|28647.5|28640.5|28652.5|28645.5|28647.5|28640.5|132
1660328100000|2022-08-12 18:15:00|28652.5|28645.5|28647.5|28640.5|28652.5|28645.5|28647.5|28640.5|22
1660328400000|2022-08-12 18:20:00|28652.5|28645.5|28652.5|28645.5|28652.5|28645.5|28652.5|28645.5|45
1660328700000|2022-08-12 18:25:00|28647.5|28640.5|28657.5|28650.5|28657.5|28650.5|28647.5|28640.5|77
1660329000000|2022-08-12 18:30:00|28655|28648|28667.5|28660.5|28667.5|28660.5|28652.5|28645.5|122
1660329300000|2022-08-12 18:35:00|28662.5|28655.5|28657.5|28650.5|28662.5|28655.5|28652.5|28645.5|146
1660329600000|2022-08-12 18:40:00|28662.5|28655.5|28672.5|28665.5|28675|28668|28660|28653|153
1660329900000|2022-08-12 18:45:00|28675|28668|28677.5|28670.5|28680|28673|28675|28668|69
1660330200000|2022-08-12 18:50:00|28680|28673|28667.5|28660.5|28682.5|28675.5|28667.5|28660.5|85
1660330500000|2022-08-12 18:55:00|28672.5|28665.5|28682.5|28675.5|28682.5|28675.5|28667.5|28660.5|63
1660330800000|2022-08-12 19:00:00|28687.5|28680.5|28687.5|28680.5|28692.5|28685.5|28687.5|28680.5|106
1660331100000|2022-08-12 19:05:00|28692.5|28685.5|28682.5|28675.5|28697.5|28690.5|28682.5|28675.5|195
1660331400000|2022-08-12 19:10:00|28687.5|28680.5|28702.5|28695.5|28702.5|28695.5|28682.5|28675.5|265
1660331700000|2022-08-12 19:15:00|28700|28693|28707.5|28700.5|28707.5|28700.5|28697.5|28690.5|312
1660332000000|2022-08-12 19:20:00|28705|28698|28707.5|28700.5|28707.5|28700.5|28702.5|28695.5|220
1660332300000|2022-08-12 19:25:00|28705|28698|28717.5|28710.5|28717.5|28710.5|28697.5|28690.5|152
1660332600000|2022-08-12 19:30:00|28712.5|28705.5|28697.5|28690.5|28712.5|28705.5|28697.5|28690.5|121
1660332900000|2022-08-12 19:35:00|28702.5|28695.5|28702.5|28695.5|28702.5|28695.5|28697.5|28690.5|48
1660333200000|2022-08-12 19:40:00|28700|28693|28712.5|28705.5|28712.5|28705.5|28697.5|28690.5|102
1660333500000|2022-08-12 19:45:00|28710|28703|28717.5|28710.5|28717.5|28710.5|28702.5|28695.5|80
1660333800000|2022-08-12 19:50:00|28720|28713|28717.5|28710.5|28722.5|28715.5|28712.5|28705.5|228
1660334100000|2022-08-12 19:55:00|28712.5|28705.5|28737.5|28730.5|28737.5|28730.5|28712.5|28705.5|239
1660334400000|2022-08-12 20:00:00|28732.5|28725.5|28722.5|28715.5|28732.5|28725.5|28712.5|28705.5|120
1660334700000|2022-08-12 20:05:00|28725|28718|28722.5|28715.5|28727.5|28720.5|28722.5|28715.5|46
1660335000000|2022-08-12 20:10:00|28725|28718|28732.5|28725.5|28732.5|28725.5|28722.5|28715.5|42
1660335300000|2022-08-12 20:15:00|28730|28723|28737.5|28730.5|28737.5|28730.5|28727.5|28720.5|10
1660335600000|2022-08-12 20:20:00|28740|28733|28750|28743|28752.5|28745.5|28740|28733|67
1660335900000|2022-08-12 20:25:00|28752.5|28745.5|28752.5|28745.5|28752.5|28745.5|28747.5|28740.5|42
1660336200000|2022-08-12 20:30:00|28757.5|28750.5|28757.5|28750.5|28762.5|28755.5|28755|28748|51
1660336500000|2022-08-12 20:35:00|28760|28753|28767.5|28760.5|28770|28763|28760|28753|46
1660336800000|2022-08-12 20:40:00|28775|28768|28777.5|28770.5|28782.5|28775.5|28772.5|28765.5|51
1660337100000|2022-08-12 20:45:00|28780|28773|28772.5|28765.5|28787.5|28780.5|28772.5|28765.5|85
1660337400000|2022-08-12 20:50:00|28775|28768|28762.5|28755.5|28777.5|28770.5|28762.5|28755.5|44
1660337700000|2022-08-12 20:55:00|28765|28758|28771.5|28756.5|28787.5|28780.5|28765|28754|93
1660514400000|2022-08-14 22:00:00|28769|28754|28766.5|28751.5|28774|28759|28759|28744|7
1660514700000|2022-08-14 22:05:00|28764|28749|28749|28734|28766.5|28751.5|28744|28729|3
1660515000000|2022-08-14 22:10:00|28746.5|28731.5|28749|28734|28749|28734|28736.5|28721.5|11
1660515300000|2022-08-14 22:15:00|28751.5|28736.5|28749|28734|28751.5|28736.5|28749|28734|1
1660515600000|2022-08-14 22:20:00|28751.5|28736.5|28754|28739|28759|28744|28751.5|28736.5|0
1660515900000|2022-08-14 22:25:00|28751.5|28736.5|28746.5|28731.5|28751.5|28736.5|28746.5|28731.5|0
1660516200000|2022-08-14 22:30:00|28744|28729|28744|28729|28744|28729|28741.5|28726.5|0
1660516500000|2022-08-14 22:35:00|28741.5|28726.5|28744|28729|28749|28734|28741.5|28726.5|5
1660516800000|2022-08-14 22:40:00|||||||||4
1660517100000|2022-08-14 22:45:00|28746.5|28731.5|28744|28729|28746.5|28731.5|28744|28729|3
1660517400000|2022-08-14 22:50:00|28749|28734|28746.5|28731.5|28749|28734|28744|28729|3
1660517700000|2022-08-14 22:55:00|28744|28729|28744|28729|28746.5|28731.5|28744|28729|1
1660518000000|2022-08-14 23:00:00|28741.5|28726.5|28759|28744|28769|28754|28741.5|28726.5|56
1660518300000|2022-08-14 23:05:00|28756.5|28741.5|28751.5|28736.5|28759|28744|28749|28734|0
1660518600000|2022-08-14 23:10:00|28754|28739|28754|28739|28756.5|28741.5|28754|28739|0
1660518900000|2022-08-14 23:15:00|28751.5|28736.5|28749|28734|28769|28754|28749|28734|17
1660519200000|2022-08-14 23:20:00|28751.5|28736.5|28749|28734|28754|28739|28744|28729|15
1660519500000|2022-08-14 23:25:00|28751.5|28736.5|28744|28729|28751.5|28736.5|28736.5|28721.5|18
1660519800000|2022-08-14 23:30:00|28741.5|28726.5|28727.5|28720.5|28742.5|28735.5|28712.5|28705.5|15462
1660520100000|2022-08-14 23:35:00|28722.5|28715.5|28722.5|28715.5|28732.5|28725.5|28707.5|28700.5|209
1660520400000|2022-08-14 23:40:00|28720|28713|28725|28718|28747.5|28740.5|28717.5|28710.5|291
1660520700000|2022-08-14 23:45:00|28727.5|28720.5|28742.5|28735.5|28765|28758|28707.5|28700.5|411
1660521000000|2022-08-14 23:50:00|28740|28733|28717.5|28710.5|28742.5|28735.5|28712.5|28705.5|186
1660521300000|2022-08-14 23:55:00|28715|28708|28662.5|28655.5|28722.5|28715.5|28657.5|28650.5|640
1660521600000|2022-08-15 00:00:00|28665|28658|28752.5|28745.5|28757.5|28750.5|28662.5|28655.5|1040
1660521900000|2022-08-15 00:05:00|28747.5|28740.5|28727.5|28720.5|28782.5|28775.5|28727.5|28720.5|842
1660522200000|2022-08-15 00:10:00|28732.5|28725.5|28772.5|28765.5|28777.5|28770.5|28727.5|28720.5|446
1660522500000|2022-08-15 00:15:00|28767.5|28760.5|28797.5|28790.5|28822.5|28815.5|28757.5|28750.5|881
1660522800000|2022-08-15 00:20:00|28792.5|28785.5|28757.5|28750.5|28797.5|28790.5|28752.5|28745.5|629
1660523100000|2022-08-15 00:25:00|28752.5|28745.5|28732.5|28725.5|28752.5|28745.5|28715|28708|550
1660523400000|2022-08-15 00:30:00|28727.5|28720.5|28712.5|28705.5|28732.5|28725.5|28702.5|28695.5|402
1660523700000|2022-08-15 00:35:00|28715|28708|28727.5|28720.5|28737.5|28730.5|28712.5|28705.5|272
1660524000000|2022-08-15 00:40:00|28730|28723|28757.5|28750.5|28757.5|28750.5|28717.5|28710.5|291
1660524300000|2022-08-15 00:45:00|28752.5|28745.5|28752.5|28745.5|28762.5|28755.5|28742.5|28735.5|371
1660524600000|2022-08-15 00:50:00|28755|28748|28772.5|28765.5|28782.5|28775.5|28747.5|28740.5|460
1660524900000|2022-08-15 00:55:00|28770|28763|28782.5|28775.5|28787.5|28780.5|28765|28758|157
1660525200000|2022-08-15 01:00:00|28780|28773|28752.5|28745.5|28795|28788|28747.5|28740.5|362
1660525500000|2022-08-15 01:05:00|28757.5|28750.5|28727.5|28720.5|28767.5|28760.5|28727.5|28720.5|358
1660525800000|2022-08-15 01:10:00|28732.5|28725.5|28737.5|28730.5|28742.5|28735.5|28727.5|28720.5|283
1660526100000|2022-08-15 01:15:00|28742.5|28735.5|28760|28753|28762.5|28755.5|28732.5|28725.5|180
1660526400000|2022-08-15 01:20:00|28762.5|28755.5|28792.5|28785.5|28807.5|28800.5|28757.5|28750.5|535
1660526700000|2022-08-15 01:25:00|28797.5|28790.5|28807.5|28800.5|28822.5|28815.5|28792.5|28785.5|434
1660527000000|2022-08-15 01:30:00|28810|28803|28822.5|28815.5|28822.5|28815.5|28802.5|28795.5|491
1660527300000|2022-08-15 01:35:00|28817.5|28810.5|28827.5|28820.5|28847.5|28840.5|28817.5|28810.5|480
1660527600000|2022-08-15 01:40:00|28832.5|28825.5|28857.5|28850.5|28857.5|28850.5|28827.5|28820.5|422
1660527900000|2022-08-15 01:45:00|28862.5|28855.5|28852.5|28845.5|28865|28858|28847.5|28840.5|443
1660528200000|2022-08-15 01:50:00|28855|28848|28832.5|28825.5|28855|28848|28832.5|28825.5|250
1660528500000|2022-08-15 01:55:00|28830|28823|28867.5|28860.5|28867.5|28860.5|28827.5|28820.5|335
1660528800000|2022-08-15 02:00:00|28865|28858|28842.5|28835.5|28865|28858|28842.5|28835.5|306
1660529100000|2022-08-15 02:05:00|28840|28833|28852.5|28845.5|28862.5|28855.5|28837.5|28830.5|372
1660529400000|2022-08-15 02:10:00|28855|28848|28842.5|28835.5|28855|28848|28837.5|28830.5|302
1660529700000|2022-08-15 02:15:00|28845|28838|28832.5|28825.5|28857.5|28850.5|28832.5|28825.5|293
1660530000000|2022-08-15 02:20:00|28835|28828|28832.5|28825.5|28837.5|28830.5|28822.5|28815.5|244
1660530300000|2022-08-15 02:25:00|28835|28828|28837.5|28830.5|28842.5|28835.5|28827.5|28820.5|159
1660530600000|2022-08-15 02:30:00|28832.5|28825.5|28845|28838|28845|28838|28827.5|28820.5|346
1660530900000|2022-08-15 02:35:00|28847.5|28840.5|28852.5|28845.5|28857.5|28850.5|28842.5|28835.5|145
1660531200000|2022-08-15 02:40:00|28857.5|28850.5|28857.5|28850.5|28857.5|28850.5|28857.5|28850.5|14
1660531500000|2022-08-15 02:45:00|28855|28848|28852.5|28845.5|28857.5|28850.5|28847.5|28840.5|168
1660531800000|2022-08-15 02:50:00|28850|28843|28852.5|28845.5|28857.5|28850.5|28847.5|28840.5|115
1660532100000|2022-08-15 02:55:00|28857.5|28850.5|28857.5|28850.5|28862.5|28855.5|28852.5|28845.5|156
1660532400000|2022-08-15 03:00:00|28852.5|28845.5|28862.5|28855.5|28862.5|28855.5|28847.5|28840.5|208
1660532700000|2022-08-15 03:05:00|28865|28858|28867.5|28860.5|28867.5|28860.5|28847.5|28840.5|174
1660533000000|2022-08-15 03:10:00|28877.5|28870.5|28872.5|28865.5|28877.5|28870.5|28862.5|28855.5|213
1660533300000|2022-08-15 03:15:00|28867.5|28860.5|28872.5|28865.5|28877.5|28870.5|28865|28858|110
1660533600000|2022-08-15 03:20:00|28870|28863|28877.5|28870.5|28887.5|28880.5|28867.5|28860.5|266
1660533900000|2022-08-15 03:25:00|28880|28873|28877.5|28870.5|28882.5|28875.5|28872.5|28865.5|195
1660534200000|2022-08-15 03:30:00|28872.5|28865.5|28897.5|28890.5|28900|28893|28872.5|28865.5|420
1660534500000|2022-08-15 03:35:00|28892.5|28885.5|28872.5|28865.5|28897.5|28890.5|28872.5|28865.5|196
1660534800000|2022-08-15 03:40:00|28875|28868|28892.5|28885.5|28897.5|28890.5|28872.5|28865.5|199
1660535100000|2022-08-15 03:45:00|28895|28888|28887.5|28880.5|28897.5|28890.5|28887.5|28880.5|155
1660535400000|2022-08-15 03:50:00|28885|28878|28887.5|28880.5|28887.5|28880.5|28877.5|28870.5|251
1660535700000|2022-08-15 03:55:00|28885|28878|28887.5|28880.5|28892.5|28885.5|28882.5|28875.5|82
1660536000000|2022-08-15 04:00:00|28892.5|28885.5|28892.5|28885.5|28897.5|28890.5|28890|28883|151
1660536300000|2022-08-15 04:05:00|28897.5|28890.5|28892.5|28885.5|28897.5|28890.5|28892.5|28885.5|63
1660536600000|2022-08-15 04:10:00|28890|28883|28892.5|28885.5|28897.5|28890.5|28887.5|28880.5|284
1660536900000|2022-08-15 04:15:00|28887.5|28880.5|28897.5|28890.5|28897.5|28890.5|28887.5|28880.5|155
1660537200000|2022-08-15 04:20:00|28902.5|28895.5|28895|28888|28902.5|28895.5|28892.5|28885.5|215
1660537500000|2022-08-15 04:25:00|28897.5|28890.5|28892.5|28885.5|28897.5|28890.5|28892.5|28885.5|52
1660537800000|2022-08-15 04:30:00|28897.5|28890.5|28882.5|28875.5|28897.5|28890.5|28882.5|28875.5|159
1660538100000|2022-08-15 04:35:00|28887.5|28880.5|28900|28893|28907.5|28900.5|28887.5|28880.5|489
1660538400000|2022-08-15 04:40:00|28902.5|28895.5|28887.5|28880.5|28902.5|28895.5|28887.5|28880.5|295
1660538700000|2022-08-15 04:45:00|28890|28883|28892.5|28885.5|28897.5|28890.5|28887.5|28880.5|163
1660539000000|2022-08-15 04:50:00|28895|28888|28892.5|28885.5|28897.5|28890.5|28892.5|28885.5|83
1660539300000|2022-08-15 04:55:00|28887.5|28880.5|28882.5|28875.5|28887.5|28880.5|28882.5|28875.5|98
1660539600000|2022-08-15 05:00:00|28887.5|28880.5|28882.5|28875.5|28887.5|28880.5|28877.5|28870.5|435
1660539900000|2022-08-15 05:05:00|28885|28878|28875|28868|28892.5|28885.5|28872.5|28865.5|419
1660540200000|2022-08-15 05:10:00|28877.5|28870.5|28872.5|28865.5|28877.5|28870.5|28872.5|28865.5|73
1660540500000|2022-08-15 05:15:00|28875|28868|28882.5|28875.5|28882.5|28875.5|28872.5|28865.5|311
1660540800000|2022-08-15 05:20:00|28877.5|28870.5|28882.5|28875.5|28882.5|28875.5|28877.5|28870.5|365
1660541100000|2022-08-15 05:25:00|28877.5|28870.5|28877.5|28870.5|28882.5|28875.5|28877.5|28870.5|215
1660541400000|2022-08-15 05:30:00|28872.5|28865.5|28862.5|28855.5|28877.5|28870.5|28862.5|28855.5|306
1660541700000|2022-08-15 05:35:00|28865|28858|28862.5|28855.5|28865|28858|28857.5|28850.5|204
1660542000000|2022-08-15 05:40:00|28865|28858|28862.5|28855.5|28867.5|28860.5|28862.5|28855.5|69
1660542300000|2022-08-15 05:45:00|28867.5|28860.5|28867.5|28860.5|28867.5|28860.5|28862.5|28855.5|412
1660542600000|2022-08-15 05:50:00|28872.5|28865.5|28872.5|28865.5|28882.5|28875.5|28872.5|28865.5|465
1660542900000|2022-08-15 05:55:00|28870|28863|28872.5|28865.5|28872.5|28865.5|28860|28853|1104
1660543200000|2022-08-15 06:00:00|28877.5|28870.5|28902.5|28895.5|28912.5|28905.5|28872.5|28865.5|2463
1660543500000|2022-08-15 06:05:00|28900|28893|28887.5|28880.5|28900|28893|28882.5|28875.5|533
1660543800000|2022-08-15 06:10:00|28890|28883|28877.5|28870.5|28892.5|28885.5|28877.5|28870.5|363
1660544100000|2022-08-15 06:15:00|28875|28868|28877.5|28870.5|28882.5|28875.5|28872.5|28865.5|244
1660544400000|2022-08-15 06:20:00|28880|28873|28887.5|28880.5|28887.5|28880.5|28877.5|28870.5|219
1660544700000|2022-08-15 06:25:00|28885|28878|28882.5|28875.5|28890|28883|28877.5|28870.5|22
1660545000000|2022-08-15 06:30:00|28880|28873|28877.5|28870.5|28882.5|28875.5|28877.5|28870.5|10
1660545300000|2022-08-15 06:35:00|28880|28873|28877.5|28870.5|28880|28873|28877.5|28870.5|15
1660545600000|2022-08-15 06:40:00|28882.5|28875.5|28885|28878|28885|28878|28882.5|28875.5|15
1660545900000|2022-08-15 06:45:00|28887.5|28880.5|28880|28873|28887.5|28880.5|28880|28873|20
1660546200000|2022-08-15 06:50:00|28877.5|28870.5|28882.5|28875.5|28882.5|28875.5|28877.5|28870.5|21
1660546500000|2022-08-15 06:55:00|28877.5|28870.5|28872.5|28865.5|28885|28878|28872.5|28865.5|64
1660546800000|2022-08-15 07:00:00|28870|28863|28875|28868|28877.5|28870.5|28865|28858|95
1660547100000|2022-08-15 07:05:00|28877.5|28870.5|28862.5|28855.5|28882.5|28875.5|28862.5|28855.5|128
1660547400000|2022-08-15 07:10:00|28860|28853|28857.5|28850.5|28867.5|28860.5|28852.5|28845.5|90
1660547700000|2022-08-15 07:15:00|28855|28848|28847.5|28840.5|28855|28848|28842.5|28835.5|72
1660548000000|2022-08-15 07:20:00|28842.5|28835.5|28842.5|28835.5|28845|28838|28832.5|28825.5|81
1660548300000|2022-08-15 07:25:00|28840|28833|28847.5|28840.5|28857.5|28850.5|28832.5|28825.5|125
1660548600000|2022-08-15 07:30:00|28845|28838|28840|28833|28852.5|28845.5|28840|28833|74
1660548900000|2022-08-15 07:35:00|28837.5|28830.5|28817.5|28810.5|28842.5|28835.5|28817.5|28810.5|232
1660549200000|2022-08-15 07:40:00|28815|28808|28827.5|28820.5|28827.5|28820.5|28812.5|28805.5|119
1660549500000|2022-08-15 07:45:00|28825|28818|28827.5|28820.5|28832.5|28825.5|28825|28818|42
1660549800000|2022-08-15 07:50:00|28822.5|28815.5|28822.5|28815.5|28827.5|28820.5|28817.5|28810.5|105
1660550100000|2022-08-15 07:55:00|28825|28818|28800|28793|28825|28818|28797.5|28790.5|154
1660550400000|2022-08-15 08:00:00|28802.5|28795.5|28787.5|28780.5|28807.5|28800.5|28785|28778|171
1660550700000|2022-08-15 08:05:00|28790|28783|28797.5|28790.5|28802.5|28795.5|28787.5|28780.5|136
1660551000000|2022-08-15 08:10:00|28800|28793|28792.5|28785.5|28800|28793|28792.5|28785.5|159
1660551300000|2022-08-15 08:15:00|28797.5|28790.5|28797.5|28790.5|28797.5|28790.5|28792.5|28785.5|186
1660551600000|2022-08-15 08:20:00|28795|28788|28787.5|28780.5|28797.5|28790.5|28787.5|28780.5|119
1660551900000|2022-08-15 08:25:00|28790|28783|28797.5|28790.5|28797.5|28790.5|28787.5|28780.5|91
1660552200000|2022-08-15 08:30:00|28802.5|28795.5|28807.5|28800.5|28807.5|28800.5|28797.5|28790.5|162
1660552500000|2022-08-15 08:35:00|28810|28803|28822.5|28815.5|28822.5|28815.5|28807.5|28800.5|136
1660552800000|2022-08-15 08:40:00|28827.5|28820.5|28812.5|28805.5|28832.5|28825.5|28812.5|28805.5|237
1660553100000|2022-08-15 08:45:00|28810|28803|28812.5|28805.5|28812.5|28805.5|28807.5|28800.5|94
1660553400000|2022-08-15 08:50:00|28810|28803|28807.5|28800.5|28812.5|28805.5|28802.5|28795.5|42
1660553700000|2022-08-15 08:55:00|28802.5|28795.5|28797.5|28790.5|28807.5|28800.5|28797.5|28790.5|63
1660554000000|2022-08-15 09:00:00|28792.5|28785.5|28792.5|28785.5|28797.5|28790.5|28792.5|28785.5|45
1660554300000|2022-08-15 09:05:00|28787.5|28780.5|28777.5|28770.5|28787.5|28780.5|28777.5|28770.5|104
1660554600000|2022-08-15 09:10:00|28780|28773|28787.5|28780.5|28787.5|28780.5|28777.5|28770.5|55
1660554900000|2022-08-15 09:15:00|28790|28783|28782.5|28775.5|28792.5|28785.5|28777.5|28770.5|90
1660555200000|2022-08-15 09:20:00|28777.5|28770.5|28767.5|28760.5|28777.5|28770.5|28757.5|28750.5|491
1660555500000|2022-08-15 09:25:00|28762.5|28755.5|28767.5|28760.5|28770|28763|28762.5|28755.5|266
1660555800000|2022-08-15 09:30:00|28765|28758|28762.5|28755.5|28772.5|28765.5|28762.5|28755.5|54
1660556100000|2022-08-15 09:35:00|28760|28753|28762.5|28755.5|28762.5|28755.5|28757.5|28750.5|67
1660556400000|2022-08-15 09:40:00|28767.5|28760.5|28767.5|28760.5|28772.5|28765.5|28767.5|28760.5|26
1660556700000|2022-08-15 09:45:00|28770|28763|28777.5|28770.5|28777.5|28770.5|28767.5|28760.5|75
1660557000000|2022-08-15 09:50:00|28775|28768|28777.5|28770.5|28782.5|28775.5|28775|28768|16
1660557300000|2022-08-15 09:55:00|28782.5|28775.5|28782.5|28775.5|28785|28778|28777.5|28770.5|23
1660557600000|2022-08-15 10:00:00|28785|28778|28787.5|28780.5|28792.5|28785.5|28782.5|28775.5|71
1660557900000|2022-08-15 10:05:00|28782.5|28775.5|28782.5|28775.5|28787.5|28780.5|28777.5|28770.5|59
1660558200000|2022-08-15 10:10:00|28787.5|28780.5|28777.5|28770.5|28787.5|28780.5|28767.5|28760.5|57
1660558500000|2022-08-15 10:15:00|28782.5|28775.5|28787.5|28780.5|28787.5|28780.5|28782.5|28775.5|22
1660558800000|2022-08-15 10:20:00|28782.5|28775.5|28777.5|28770.5|28782.5|28775.5|28772.5|28765.5|55
1660559100000|2022-08-15 10:25:00|28782.5|28775.5|28777.5|28770.5|28782.5|28775.5|28777.5|28770.5|47
1660559400000|2022-08-15 10:30:00|28780|28773|28782.5|28775.5|28782.5|28775.5|28772.5|28765.5|67
1660559700000|2022-08-15 10:35:00|28787.5|28780.5|28787.5|28780.5|28787.5|28780.5|28782.5|28775.5|18
1660560000000|2022-08-15 10:40:00|28792.5|28785.5|28792.5|28785.5|28792.5|28785.5|28787.5|28780.5|45
1660560300000|2022-08-15 10:45:00|28790|28783|28802.5|28795.5|28802.5|28795.5|28787.5|28780.5|34
1660560600000|2022-08-15 10:50:00|28800|28793|28807.5|28800.5|28807.5|28800.5|28797.5|28790.5|55
1660560900000|2022-08-15 10:55:00|28810|28803|28802.5|28795.5|28812.5|28805.5|28802.5|28795.5|33
1660561200000|2022-08-15 11:00:00|28807.5|28800.5|28805|28798|28812.5|28805.5|28797.5|28790.5|43
1660561500000|2022-08-15 11:05:00|28802.5|28795.5|28797.5|28790.5|28805|28798|28797.5|28790.5|26
1660561800000|2022-08-15 11:10:00|28792.5|28785.5|28780|28773|28792.5|28785.5|28777.5|28770.5|74
1660562100000|2022-08-15 11:15:00|28782.5|28775.5|28782.5|28775.5|28785|28778|28777.5|28770.5|19
1660562400000|2022-08-15 11:20:00|28785|28778|28777.5|28770.5|28787.5|28780.5|28777.5|28770.5|19
1660562700000|2022-08-15 11:25:00|28772.5|28765.5|28777.5|28770.5|28777.5|28770.5|28772.5|28765.5|83
1660563000000|2022-08-15 11:30:00|28775|28768|28767.5|28760.5|28775|28768|28767.5|28760.5|60
1660563300000|2022-08-15 11:35:00|28762.5|28755.5|28767.5|28760.5|28767.5|28760.5|28762.5|28755.5|18
1660563600000|2022-08-15 11:40:00|28765|28758|28752.5|28745.5|28767.5|28760.5|28752.5|28745.5|68
1660563900000|2022-08-15 11:45:00|28750|28743|28732.5|28725.5|28752.5|28745.5|28732.5|28725.5|84
1660564200000|2022-08-15 11:50:00|28737.5|28730.5|28727.5|28720.5|28737.5|28730.5|28722.5|28715.5|136
1660564500000|2022-08-15 11:55:00|28732.5|28725.5|28737.5|28730.5|28742.5|28735.5|28732.5|28725.5|131
1660564800000|2022-08-15 12:00:00|28732.5|28725.5|28712.5|28705.5|28732.5|28725.5|28710|28703|122
1660565100000|2022-08-15 12:05:00|28715|28708|28712.5|28705.5|28717.5|28710.5|28707.5|28700.5|195
1660565400000|2022-08-15 12:10:00|28717.5|28710.5|28707.5|28700.5|28717.5|28710.5|28702.5|28695.5|109
1660565700000|2022-08-15 12:15:00|28712.5|28705.5|28712.5|28705.5|28717.5|28710.5|28707.5|28700.5|61
1660566000000|2022-08-15 12:20:00|28717.5|28710.5|28707.5|28700.5|28727.5|28720.5|28707.5|28700.5|175
1660566300000|2022-08-15 12:25:00|28712.5|28705.5|28712.5|28705.5|28717.5|28710.5|28707.5|28700.5|105
1660566600000|2022-08-15 12:30:00|28707.5|28700.5|28697.5|28690.5|28712.5|28705.5|28687.5|28680.5|205
1660566900000|2022-08-15 12:35:00|28692.5|28685.5|28667.5|28660.5|28692.5|28685.5|28667.5|28660.5|169
1660567200000|2022-08-15 12:40:00|28670|28663|28657.5|28650.5|28672.5|28665.5|28652.5|28645.5|242
1660567500000|2022-08-15 12:45:00|28662.5|28655.5|28652.5|28645.5|28662.5|28655.5|28642.5|28635.5|208
1660567800000|2022-08-15 12:50:00|28650|28643|28657.5|28650.5|28667.5|28660.5|28647.5|28640.5|123
1660568100000|2022-08-15 12:55:00|28655|28648|28650|28643|28657.5|28650.5|28642.5|28635.5|162
1660568400000|2022-08-15 13:00:00|28652.5|28645.5|28675|28668|28675|28668|28647.5|28640.5|171
1660568700000|2022-08-15 13:05:00|28677.5|28670.5|28677.5|28670.5|28682.5|28675.5|28672.5|28665.5|118
1660569000000|2022-08-15 13:10:00|28675|28668|28662.5|28655.5|28677.5|28670.5|28660|28653|153
1660569300000|2022-08-15 13:15:00|28667.5|28660.5|28667.5|28660.5|28672.5|28665.5|28662.5|28655.5|156
1660569600000|2022-08-15 13:20:00|28662.5|28655.5|28667.5|28660.5|28672.5|28665.5|28662.5|28655.5|85
1660569900000|2022-08-15 13:25:00|28662.5|28655.5|28667.5|28660.5|28667.5|28660.5|28657.5|28650.5|130
1660570200000|2022-08-15 13:30:00|28672.5|28665.5|28702.5|28695.5|28702.5|28695.5|28662.5|28655.5|708
1660570500000|2022-08-15 13:35:00|28707.5|28700.5|28710|28703|28715|28708|28697.5|28690.5|275
1660570800000|2022-08-15 13:40:00|28707.5|28700.5|28687.5|28680.5|28712.5|28705.5|28687.5|28680.5|128
1660571100000|2022-08-15 13:45:00|28692.5|28685.5|28707.5|28700.5|28715|28708|28687.5|28680.5|166
1660571400000|2022-08-15 13:50:00|28712.5|28705.5|28742.5|28735.5|28747.5|28740.5|28712.5|28705.5|336
1660571700000|2022-08-15 13:55:00|28747.5|28740.5|28747.5|28740.5|28762.5|28755.5|28742.5|28735.5|227
1660572000000|2022-08-15 14:00:00|28742.5|28735.5|28747.5|28740.5|28752.5|28745.5|28727.5|28720.5|146
1660572300000|2022-08-15 14:05:00|28742.5|28735.5|28737.5|28730.5|28752.5|28745.5|28732.5|28725.5|126
1660572600000|2022-08-15 14:10:00|28742.5|28735.5|28717.5|28710.5|28747.5|28740.5|28717.5|28710.5|212
1660572900000|2022-08-15 14:15:00|28720|28713|28722.5|28715.5|28727.5|28720.5|28712.5|28705.5|159
1660573200000|2022-08-15 14:20:00|28717.5|28710.5|28712.5|28705.5|28727.5|28720.5|28702.5|28695.5|147
1660573500000|2022-08-15 14:25:00|28715|28708|28727.5|28720.5|28730|28723|28712.5|28705.5|87
1660573800000|2022-08-15 14:30:00|28722.5|28715.5|28767.5|28760.5|28767.5|28760.5|28722.5|28715.5|129
1660574100000|2022-08-15 14:35:00|28762.5|28755.5|28762.5|28755.5|28767.5|28760.5|28752.5|28745.5|202
1660574400000|2022-08-15 14:40:00|28767.5|28760.5|28767.5|28760.5|28777.5|28770.5|28765|28758|158
1660574700000|2022-08-15 14:45:00|28770|28763|28752.5|28745.5|28772.5|28765.5|28750|28743|93
1660575000000|2022-08-15 14:50:00|28750|28743|28757.5|28750.5|28762.5|28755.5|28747.5|28740.5|160
1660575300000|2022-08-15 14:55:00|28762.5|28755.5|28747.5|28740.5|28762.5|28755.5|28742.5|28735.5|84
1660575600000|2022-08-15 15:00:00|28745|28738|28762.5|28755.5|28767.5|28760.5|28740|28733|100
1660575900000|2022-08-15 15:05:00|28767.5|28760.5|28755|28748|28772.5|28765.5|28752.5|28745.5|162
1660576200000|2022-08-15 15:10:00|28752.5|28745.5|28747.5|28740.5|28757.5|28750.5|28742.5|28735.5|81
1660576500000|2022-08-15 15:15:00|28750|28743|28752.5|28745.5|28757.5|28750.5|28742.5|28735.5|48
1660576800000|2022-08-15 15:20:00|28747.5|28740.5|28767.5|28760.5|28772.5|28765.5|28747.5|28740.5|45
1660577100000|2022-08-15 15:25:00|28765|28758|28777.5|28770.5|28777.5|28770.5|28762.5|28755.5|67
1660577400000|2022-08-15 15:30:00|28782.5|28775.5|28787.5|28780.5|28792.5|28785.5|28772.5|28765.5|181
1660577700000|2022-08-15 15:35:00|28790|28783|28802.5|28795.5|28802.5|28795.5|28787.5|28780.5|207
1660578000000|2022-08-15 15:40:00|28800|28793|28825|28818|28827.5|28820.5|28797.5|28790.5|190
1660578300000|2022-08-15 15:45:00|28827.5|28820.5|28842.5|28835.5|28842.5|28835.5|28825|28818|171
1660578600000|2022-08-15 15:50:00|28847.5|28840.5|28842.5|28835.5|28847.5|28840.5|28837.5|28830.5|91
1660578900000|2022-08-15 15:55:00|28845|28838|28842.5|28835.5|28847.5|28840.5|28842.5|28835.5|97
1660579200000|2022-08-15 16:00:00|28840|28833|28857.5|28850.5|28857.5|28850.5|28837.5|28830.5|270
1660579500000|2022-08-15 16:05:00|28855|28848|28847.5|28840.5|28857.5|28850.5|28847.5|28840.5|98
1660579800000|2022-08-15 16:10:00|28850|28843|28862.5|28855.5|28867.5|28860.5|28847.5|28840.5|147
1660580100000|2022-08-15 16:15:00|28867.5|28860.5|28862.5|28855.5|28877.5|28870.5|28862.5|28855.5|74
1660580400000|2022-08-15 16:20:00|28857.5|28850.5|28857.5|28850.5|28862.5|28855.5|28852.5|28845.5|48
1660580700000|2022-08-15 16:25:00|28862.5|28855.5|28867.5|28860.5|28867.5|28860.5|28857.5|28850.5|79
1660581000000|2022-08-15 16:30:00|28865|28858|28872.5|28865.5|28872.5|28865.5|28862.5|28855.5|63
1660581300000|2022-08-15 16:35:00|28867.5|28860.5|28857.5|28850.5|28872.5|28865.5|28857.5|28850.5|27
1660581600000|2022-08-15 16:40:00|28862.5|28855.5|28862.5|28855.5|28862.5|28855.5|28857.5|28850.5|28
1660581900000|2022-08-15 16:45:00|28860|28853|28857.5|28850.5|28867.5|28860.5|28857.5|28850.5|54
1660582200000|2022-08-15 16:50:00|28860|28853|28862.5|28855.5|28862.5|28855.5|28857.5|28850.5|151
1660582500000|2022-08-15 16:55:00|28865|28858|28862.5|28855.5|28870|28863|28862.5|28855.5|80
1660582800000|2022-08-15 17:00:00|28865|28858|28862.5|28855.5|28867.5|28860.5|28857.5|28850.5|82
1660583100000|2022-08-15 17:05:00|28860|28853|28877.5|28870.5|28877.5|28870.5|28860|28853|44
1660583400000|2022-08-15 17:10:00|28882.5|28875.5|28872.5|28865.5|28882.5|28875.5|28867.5|28860.5|123
1660583700000|2022-08-15 17:15:00|28870|28863|28862.5|28855.5|28872.5|28865.5|28862.5|28855.5|28
1660584000000|2022-08-15 17:20:00|28857.5|28850.5|28867.5|28860.5|28867.5|28860.5|28857.5|28850.5|136
1660584300000|2022-08-15 17:25:00|28870|28863|28872.5|28865.5|28875|28868|28867.5|28860.5|57
1660584600000|2022-08-15 17:30:00|28875|28868|28862.5|28855.5|28875|28868|28862.5|28855.5|30
1660584900000|2022-08-15 17:35:00|28865|28858|28857.5|28850.5|28867.5|28860.5|28857.5|28850.5|53
1660585200000|2022-08-15 17:40:00|28860|28853|28857.5|28850.5|28862.5|28855.5|28852.5|28845.5|47
1660585500000|2022-08-15 17:45:00|28862.5|28855.5|28857.5|28850.5|28862.5|28855.5|28857.5|28850.5|93
1660585800000|2022-08-15 17:50:00|28860|28853|28857.5|28850.5|28862.5|28855.5|28857.5|28850.5|48
1660586100000|2022-08-15 17:55:00|28862.5|28855.5|28862.5|28855.5|28865|28858|28857.5|28850.5|36
1660586400000|2022-08-15 18:00:00|28857.5|28850.5|28862.5|28855.5|28867.5|28860.5|28857.5|28850.5|49
1660586700000|2022-08-15 18:05:00|28857.5|28850.5|28847.5|28840.5|28862.5|28855.5|28847.5|28840.5|101
1660587000000|2022-08-15 18:10:00|28852.5|28845.5|28847.5|28840.5|28852.5|28845.5|28842.5|28835.5|105
1660587300000|2022-08-15 18:15:00|28850|28843|28857.5|28850.5|28857.5|28850.5|28847.5|28840.5|156
1660587600000|2022-08-15 18:20:00|28860|28853|28857.5|28850.5|28862.5|28855.5|28852.5|28845.5|133
1660587900000|2022-08-15 18:25:00|28855|28848|28857.5|28850.5|28862.5|28855.5|28852.5|28845.5|66
1660588200000|2022-08-15 18:30:00|28860|28853|28867.5|28860.5|28867.5|28860.5|28855|28848|106
1660588500000|2022-08-15 18:35:00|28870|28863|28877.5|28870.5|28877.5|28870.5|28870|28863|71
1660588800000|2022-08-15 18:40:00|28875|28868|28867.5|28860.5|28877.5|28870.5|28867.5|28860.5|35
1660589100000|2022-08-15 18:45:00|28862.5|28855.5|28870|28863|28872.5|28865.5|28862.5|28855.5|39
1660589400000|2022-08-15 18:50:00|28867.5|28860.5|28877.5|28870.5|28877.5|28870.5|28867.5|28860.5|36
1660589700000|2022-08-15 18:55:00|28880|28873|28880|28873|28882.5|28875.5|28877.5|28870.5|51
1660590000000|2022-08-15 19:00:00|28877.5|28870.5|28877.5|28870.5|28887.5|28880.5|28877.5|28870.5|82
1660590300000|2022-08-15 19:05:00|28882.5|28875.5|28872.5|28865.5|28882.5|28875.5|28867.5|28860.5|139
1660590600000|2022-08-15 19:10:00|28870|28863|28890|28883|28892.5|28885.5|28867.5|28860.5|193
1660590900000|2022-08-15 19:15:00|28892.5|28885.5|28902.5|28895.5|28902.5|28895.5|28887.5|28880.5|155
1660591200000|2022-08-15 19:20:00|28907.5|28900.5|28912.5|28905.5|28912.5|28905.5|28902.5|28895.5|113
1660591500000|2022-08-15 19:25:00|28917.5|28910.5|28917.5|28910.5|28917.5|28910.5|28910|28903|143
1660591800000|2022-08-15 19:30:00|28912.5|28905.5|28912.5|28905.5|28917.5|28910.5|28902.5|28895.5|68
1660592100000|2022-08-15 19:35:00|28910|28903|28915|28908|28917.5|28910.5|28902.5|28895.5|41
1660592400000|2022-08-15 19:40:00|28912.5|28905.5|28907.5|28900.5|28915|28908|28907.5|28900.5|41
1660592700000|2022-08-15 19:45:00|28910|28903|28907.5|28900.5|28917.5|28910.5|28907.5|28900.5|48
1660593000000|2022-08-15 19:50:00|28910|28903|28887.5|28880.5|28910|28903|28882.5|28875.5|155
1660593300000|2022-08-15 19:55:00|28882.5|28875.5|28902.5|28895.5|28902.5|28895.5|28882.5|28875.5|252
1660593600000|2022-08-15 20:00:00|28897.5|28890.5|28902.5|28895.5|28905|28898|28897.5|28890.5|36
1660593900000|2022-08-15 20:05:00|28897.5|28890.5|28887.5|28880.5|28902.5|28895.5|28887.5|28880.5|52
1660594200000|2022-08-15 20:10:00|28890|28883|28882.5|28875.5|28890|28883|28877.5|28870.5|28
1660594500000|2022-08-15 20:15:00|28880|28873|28887.5|28880.5|28887.5|28880.5|28880|28873|0
1660594800000|2022-08-15 20:20:00|28882.5|28875.5|28882.5|28875.5|28882.5|28875.5|28882.5|28875.5|7
1660595100000|2022-08-15 20:25:00|28885|28878|28885|28878|28885|28878|28882.5|28875.5|3
1660595400000|2022-08-15 20:30:00|28887.5|28880.5|28887.5|28880.5|28890|28883|28885|28878|5
1660595700000|2022-08-15 20:35:00|28892.5|28885.5|28892.5|28885.5|28892.5|28885.5|28892.5|28885.5|2
1660596000000|2022-08-15 20:40:00|28890|28883|28892.5|28885.5|28892.5|28885.5|28890|28883|0
1660596300000|2022-08-15 20:45:00|28895|28888|28892.5|28885.5|28897.5|28890.5|28887.5|28880.5|58
1660596600000|2022-08-15 20:50:00|28890|28883|28887.5|28880.5|28892.5|28885.5|28885|28878|11
1660596900000|2022-08-15 20:55:00|28885|28878|28896.5|28881.5|28899|28888|28885|28878|12
1660597200000|2022-08-15 21:00:00|28894|28879|28896.5|28881.5|28896.5|28881.5|28891.5|28876.5|3
1660597500000|2022-08-15 21:05:00|28899|28884|28891.5|28876.5|28899|28884|28891.5|28876.5|1
1660598100000|2022-08-15 21:15:00|28899|28869|28898.8|28868.8|28899|28869|28898.7|28868.7|5856
1660598400000|2022-08-15 21:20:00|28898.5|28868.5|28899|28869|28899.3|28869.3|28898.5|28868.5|0
1660598700000|2022-08-15 21:25:00|28899.2|28869.2|28899.4|28869.4|28899.4|28869.4|28899|28869|0
1660599000000|2022-08-15 21:30:00|28899.2|28869.2|28897|28867|28899.2|28869.2|28896.7|28866.7|0
1660599300000|2022-08-15 21:35:00|28896.8|28866.8|28897.2|28867.2|28897.2|28867.2|28896.8|28866.8|0
1660599600000|2022-08-15 21:40:00|28897.8|28867.8|28898.7|28868.7|28898.7|28868.7|28897.8|28867.8|0
1660599900000|2022-08-15 21:45:00|28898.9|28868.9|28899.1|28869.1|28899.1|28869.1|28898.9|28868.9|0
1660600200000|2022-08-15 21:50:00|28899.3|28869.3|28898.5|28868.5|28899.3|28869.3|28898.3|28868.3|0
1660600500000|2022-08-15 21:55:00|28898.8|28868.8|28898.1|28868.1|28899.3|28869.3|28897.9|28867.9|0
1660600800000|2022-08-15 22:00:00|28897.7|28867.7|28881.5|28866.5|28899.1|28869.1|28876.5|28857.9|12
1660601100000|2022-08-15 22:05:00|28879|28864|28879|28864|28879|28864|28871.5|28856.5|0
1660601400000|2022-08-15 22:10:00|28881.5|28866.5|28884|28869|28884|28869|28879|28864|0
1660601700000|2022-08-15 22:15:00|28881.5|28866.5|28876.5|28861.5|28881.5|28866.5|28871.5|28856.5|3
1660602000000|2022-08-15 22:20:00|28874|28859|28876.5|28861.5|28876.5|28861.5|28874|28859|5
1660602300000|2022-08-15 22:25:00|28874|28859|28876.5|28861.5|28876.5|28861.5|28874|28859|1
1660602600000|2022-08-15 22:30:00|28879|28864|28881.5|28866.5|28881.5|28866.5|28876.5|28861.5|1
1660602900000|2022-08-15 22:35:00|28886.5|28871.5|28884|28869|28886.5|28871.5|28884|28869|2
1660603800000|2022-08-15 22:50:00|28881.5|28866.5|28874|28859|28881.5|28866.5|28874|28859|5
1660604100000|2022-08-15 22:55:00|28876.5|28861.5|28871.5|28856.5|28876.5|28861.5|28871.5|28856.5|2
1660604400000|2022-08-15 23:00:00|28869|28854|28864|28849|28871.5|28856.5|28861.5|28846.5|67
1660604700000|2022-08-15 23:05:00|28859|28844|28859|28844|28859|28844|28856.5|28841.5|9
1660605000000|2022-08-15 23:10:00|28861.5|28846.5|28859|28844|28861.5|28846.5|28856.5|28841.5|5
1660605300000|2022-08-15 23:15:00|||||||||1
1660605900000|2022-08-15 23:25:00|28861.5|28846.5|28864|28849|28864|28849|28854|28839|30
1660606200000|2022-08-15 23:30:00|28861.5|28846.5|28837.5|28830.5|28861.5|28846.5|28827.5|28820.5|16667
1660606500000|2022-08-15 23:35:00|28842.5|28835.5|28852.5|28845.5|28862.5|28855.5|28842.5|28835.5|199
1660606800000|2022-08-15 23:40:00|28850|28843|28852.5|28845.5|28862.5|28855.5|28845|28838|288
1660607100000|2022-08-15 23:45:00|28857.5|28850.5|28885|28878|28892.5|28885.5|28842.5|28835.5|395
1660607400000|2022-08-15 23:50:00|28887.5|28880.5|28902.5|28895.5|28917.5|28910.5|28887.5|28880.5|326
1660607700000|2022-08-15 23:55:00|28907.5|28900.5|28895|28888|28920|28913|28892.5|28885.5|236
1660608000000|2022-08-16 00:00:00|28882.5|28875.5|28837.5|28830.5|28887.5|28880.5|28817.5|28810.5|1506
1660608300000|2022-08-16 00:05:00|28840|28833|28842.5|28835.5|28852.5|28845.5|28827.5|28820.5|600
1660608600000|2022-08-16 00:10:00|28847.5|28840.5|28812.5|28805.5|28857.5|28850.5|28802.5|28795.5|540
1660608900000|2022-08-16 00:15:00|28807.5|28800.5|28762.5|28755.5|28807.5|28800.5|28760|28753|869
1660609200000|2022-08-16 00:20:00|28765|28758|28772.5|28765.5|28787.5|28780.5|28762.5|28755.5|496
1660609500000|2022-08-16 00:25:00|28767.5|28760.5|28797.5|28790.5|28807.5|28800.5|28767.5|28760.5|596
1660609800000|2022-08-16 00:30:00|28787.5|28780.5|28812.5|28805.5|28827.5|28820.5|28782.5|28775.5|626
1660610100000|2022-08-16 00:35:00|28810|28803|28807.5|28800.5|28812.5|28805.5|28782.5|28775.5|421
1660610400000|2022-08-16 00:40:00|28810|28803|28840|28833|28847.5|28840.5|28810|28803|497
1660610700000|2022-08-16 00:45:00|28837.5|28830.5|28842.5|28835.5|28862.5|28855.5|28837.5|28830.5|359
1660611000000|2022-08-16 00:50:00|28845|28838|28867.5|28860.5|28867.5|28860.5|28845|28838|317
1660611300000|2022-08-16 00:55:00|28870|28863|28847.5|28840.5|28872.5|28865.5|28842.5|28835.5|431
1660611600000|2022-08-16 01:00:00|28842.5|28835.5|28872.5|28865.5|28872.5|28865.5|28842.5|28835.5|238
1660611900000|2022-08-16 01:05:00|28870|28863|28862.5|28855.5|28890|28883|28862.5|28855.5|391
1660612200000|2022-08-16 01:10:00|28867.5|28860.5|28857.5|28850.5|28872.5|28865.5|28852.5|28845.5|221
1660612500000|2022-08-16 01:15:00|28862.5|28855.5|28822.5|28815.5|28862.5|28855.5|28817.5|28810.5|324
1660612800000|2022-08-16 01:20:00|28817.5|28810.5|28797.5|28790.5|28822.5|28815.5|28792.5|28785.5|435
1660613100000|2022-08-16 01:25:00|28802.5|28795.5|28837.5|28830.5|28842.5|28835.5|28797.5|28790.5|494
1660613400000|2022-08-16 01:30:00|28842.5|28835.5|28935|28928|28937.5|28930.5|28837.5|28830.5|913
1660613700000|2022-08-16 01:35:00|28937.5|28930.5|28867.5|28860.5|28942.5|28935.5|28867.5|28860.5|682
1660614000000|2022-08-16 01:40:00|28865|28858|28832.5|28825.5|28867.5|28860.5|28817.5|28810.5|472
1660614300000|2022-08-16 01:45:00|28837.5|28830.5|28862.5|28855.5|28872.5|28865.5|28832.5|28825.5|239
1660614600000|2022-08-16 01:50:00|28865|28858|28887.5|28880.5|28897.5|28890.5|28865|28858|167
1660614900000|2022-08-16 01:55:00|28890|28883|28882.5|28875.5|28892.5|28885.5|28877.5|28870.5|120
1660615200000|2022-08-16 02:00:00|28877.5|28870.5|28887.5|28880.5|28887.5|28880.5|28857.5|28850.5|271
1660615500000|2022-08-16 02:05:00|28882.5|28875.5|28872.5|28865.5|28887.5|28880.5|28872.5|28865.5|171
1660615800000|2022-08-16 02:10:00|28870|28863|28872.5|28865.5|28882.5|28875.5|28867.5|28860.5|192
1660616100000|2022-08-16 02:15:00|28875|28868|28887.5|28880.5|28887.5|28880.5|28872.5|28865.5|104
1660616400000|2022-08-16 02:20:00|28882.5|28875.5|28877.5|28870.5|28882.5|28875.5|28872.5|28865.5|86
1660616700000|2022-08-16 02:25:00|28880|28873|28887.5|28880.5|28887.5|28880.5|28877.5|28870.5|85
1660617000000|2022-08-16 02:30:00|28885|28878|28882.5|28875.5|28887.5|28880.5|28877.5|28870.5|89
1660617300000|2022-08-16 02:35:00|28887.5|28880.5|28872.5|28865.5|28887.5|28880.5|28867.5|28860.5|80
1660617600000|2022-08-16 02:40:00|28875|28868|28882.5|28875.5|28882.5|28875.5|28872.5|28865.5|170
1660617900000|2022-08-16 02:45:00|28880|28873|28890|28883|28892.5|28885.5|28877.5|28870.5|154
1660618200000|2022-08-16 02:50:00|28892.5|28885.5|28892.5|28885.5|28902.5|28895.5|28887.5|28880.5|112
1660618500000|2022-08-16 02:55:00|28895|28888|28900|28893|28907.5|28900.5|28892.5|28885.5|62
1660618800000|2022-08-16 03:00:00|28902.5|28895.5|28907.5|28900.5|28907.5|28900.5|28897.5|28890.5|35
1660619100000|2022-08-16 03:05:00|28902.5|28895.5|28912.5|28905.5|28912.5|28905.5|28902.5|28895.5|53
1660619400000|2022-08-16 03:10:00|28907.5|28900.5|28902.5|28895.5|28907.5|28900.5|28902.5|28895.5|114
1660619700000|2022-08-16 03:15:00|28905|28898|28902.5|28895.5|28907.5|28900.5|28897.5|28890.5|59
1660620000000|2022-08-16 03:20:00|28905|28898|28897.5|28890.5|28907.5|28900.5|28897.5|28890.5|81
1660620300000|2022-08-16 03:25:00|28902.5|28895.5|28897.5|28890.5|28902.5|28895.5|28895|28888|54
1660620600000|2022-08-16 03:30:00|28895|28888|28882.5|28875.5|28902.5|28895.5|28882.5|28875.5|206
1660620900000|2022-08-16 03:35:00|28877.5|28870.5|28872.5|28865.5|28882.5|28875.5|28867.5|28860.5|172
1660621200000|2022-08-16 03:40:00|28877.5|28870.5|28867.5|28860.5|28877.5|28870.5|28860|28853|186
1660621500000|2022-08-16 03:45:00|28865|28858|28872.5|28865.5|28877.5|28870.5|28865|28858|232
1660621800000|2022-08-16 03:50:00|28867.5|28860.5|28862.5|28855.5|28872.5|28865.5|28857.5|28850.5|176
1660622100000|2022-08-16 03:55:00|28865|28858|28867.5|28860.5|28867.5|28860.5|28862.5|28855.5|143
1660622400000|2022-08-16 04:00:00|28870|28863|28867.5|28860.5|28872.5|28865.5|28862.5|28855.5|154
1660622700000|2022-08-16 04:05:00|28862.5|28855.5|28857.5|28850.5|28867.5|28860.5|28852.5|28845.5|90
1660623000000|2022-08-16 04:10:00|28852.5|28845.5|28857.5|28850.5|28862.5|28855.5|28852.5|28845.5|114
1660623300000|2022-08-16 04:15:00|28860|28853|28867.5|28860.5|28867.5|28860.5|28857.5|28850.5|135
1660623600000|2022-08-16 04:20:00|28862.5|28855.5|28872.5|28865.5|28872.5|28865.5|28862.5|28855.5|45
1660623900000|2022-08-16 04:25:00|28875|28868|28882.5|28875.5|28887.5|28880.5|28872.5|28865.5|151
1660624200000|2022-08-16 04:30:00|28887.5|28880.5|28887.5|28880.5|28892.5|28885.5|28882.5|28875.5|69
1660624500000|2022-08-16 04:35:00|28892.5|28885.5|28892.5|28885.5|28892.5|28885.5|28892.5|28885.5|78
1660624800000|2022-08-16 04:40:00|28895|28888|28897.5|28890.5|28902.5|28895.5|28892.5|28885.5|237
1660625100000|2022-08-16 04:45:00|28895|28888|28892.5|28885.5|28897.5|28890.5|28892.5|28885.5|106
1660625400000|2022-08-16 04:50:00|28897.5|28890.5|28902.5|28895.5|28907.5|28900.5|28892.5|28885.5|330
1660625700000|2022-08-16 04:55:00|28897.5|28890.5|28887.5|28880.5|28897.5|28890.5|28887.5|28880.5|203
1660626000000|2022-08-16 05:00:00|28892.5|28885.5|28877.5|28870.5|28892.5|28885.5|28877.5|28870.5|160
1660626300000|2022-08-16 05:05:00|28872.5|28865.5|28882.5|28875.5|28892.5|28885.5|28872.5|28865.5|289
1660626600000|2022-08-16 05:10:00|28877.5|28870.5|28877.5|28870.5|28882.5|28875.5|28877.5|28870.5|310
1660626900000|2022-08-16 05:15:00|28880|28873|28872.5|28865.5|28882.5|28875.5|28867.5|28860.5|288
1660627200000|2022-08-16 05:20:00|28870|28863|28862.5|28855.5|28872.5|28865.5|28860|28853|252
1660627500000|2022-08-16 05:25:00|28865|28858|28872.5|28865.5|28872.5|28865.5|28862.5|28855.5|355
1660627800000|2022-08-16 05:30:00|28867.5|28860.5|28867.5|28860.5|28872.5|28865.5|28867.5|28860.5|62
1660628100000|2022-08-16 05:35:00|28872.5|28865.5|28872.5|28865.5|28877.5|28870.5|28870|28863|154
1660628400000|2022-08-16 05:40:00|28877.5|28870.5|28882.5|28875.5|28885|28878|28877.5|28870.5|117
1660628700000|2022-08-16 05:45:00|28887.5|28880.5|28882.5|28875.5|28887.5|28880.5|28882.5|28875.5|141
1660629000000|2022-08-16 05:50:00|28885|28878|28882.5|28875.5|28887.5|28880.5|28882.5|28875.5|196
1660629300000|2022-08-16 05:55:00|28880|28873|28877.5|28870.5|28882.5|28875.5|28877.5|28870.5|561
1660629600000|2022-08-16 06:00:00|28880|28873|28887.5|28880.5|28895|28888|28877.5|28870.5|1466
1660629900000|2022-08-16 06:05:00|28885|28878|28875|28868|28885|28878|28867.5|28860.5|865
1660630200000|2022-08-16 06:10:00|28877.5|28870.5|28870|28863|28877.5|28870.5|28857.5|28850.5|586
1660630500000|2022-08-16 06:15:00|28872.5|28865.5|28877.5|28870.5|28882.5|28875.5|28867.5|28860.5|175
1660630800000|2022-08-16 06:20:00|28880|28873|28870|28863|28880|28873|28867.5|28860.5|130
1660631100000|2022-08-16 06:25:00|28867.5|28860.5|28872.5|28865.5|28872.5|28865.5|28862.5|28855.5|70
1660631400000|2022-08-16 06:30:00|28870|28863|28865|28858|28872.5|28865.5|28857.5|28850.5|88
1660631700000|2022-08-16 06:35:00|28862.5|28855.5|28860|28853|28865|28858|28850|28843|85
1660632000000|2022-08-16 06:40:00|28862.5|28855.5|28867.5|28860.5|28867.5|28860.5|28857.5|28850.5|8
1660632300000|2022-08-16 06:45:00|28865|28858|28870|28863|28870|28863|28862.5|28855.5|52
1660632600000|2022-08-16 06:50:00|28867.5|28860.5|28872.5|28865.5|28875|28868|28865|28858|35
1660632900000|2022-08-16 06:55:00|28877.5|28870.5|28860|28853|28877.5|28870.5|28860|28853|81
1660633200000|2022-08-16 07:00:00|28857.5|28850.5|28860|28853|28867.5|28860.5|28847.5|28840.5|168
1660633500000|2022-08-16 07:05:00|28862.5|28855.5|28852.5|28845.5|28875|28868|28847.5|28840.5|110
1660633800000|2022-08-16 07:10:00|28850|28843|28857.5|28850.5|28857.5|28850.5|28847.5|28840.5|33
1660634100000|2022-08-16 07:15:00|28852.5|28845.5|28855|28848|28862.5|28855.5|28840|28833|88
1660634400000|2022-08-16 07:20:00|28857.5|28850.5|28862.5|28855.5|28877.5|28870.5|28852.5|28845.5|36
1660634700000|2022-08-16 07:25:00|28860|28853|28872.5|28865.5|28872.5|28865.5|28860|28853|68
1660635000000|2022-08-16 07:30:00|28870|28863|28872.5|28865.5|28877.5|28870.5|28867.5|28860.5|144
1660635300000|2022-08-16 07:35:00|28870|28863|28867.5|28860.5|28872.5|28865.5|28862.5|28855.5|37
1660635600000|2022-08-16 07:40:00|28862.5|28855.5|28847.5|28840.5|28862.5|28855.5|28847.5|28840.5|44
1660635900000|2022-08-16 07:45:00|28852.5|28845.5|28862.5|28855.5|28867.5|28860.5|28847.5|28840.5|214
1660636200000|2022-08-16 07:50:00|28865|28858|28867.5|28860.5|28872.5|28865.5|28862.5|28855.5|97
1660636500000|2022-08-16 07:55:00|28870|28863|28877.5|28870.5|28882.5|28875.5|28867.5|28860.5|116
1660636800000|2022-08-16 08:00:00|28880|28873|28882.5|28875.5|28882.5|28875.5|28872.5|28865.5|124
1660637100000|2022-08-16 08:05:00|28880|28873|28897.5|28890.5|28897.5|28890.5|28872.5|28865.5|70
1660637400000|2022-08-16 08:10:00|28902.5|28895.5|28897.5|28890.5|28912.5|28905.5|28897.5|28890.5|115
1660637700000|2022-08-16 08:15:00|28902.5|28895.5|28887.5|28880.5|28902.5|28895.5|28887.5|28880.5|68
1660638000000|2022-08-16 08:20:00|28892.5|28885.5|28892.5|28885.5|28897.5|28890.5|28882.5|28875.5|43
1660638300000|2022-08-16 08:25:00|28895|28888|28895|28888|28902.5|28895.5|28887.5|28880.5|145
1660638600000|2022-08-16 08:30:00|28892.5|28885.5|28902.5|28895.5|28902.5|28895.5|28892.5|28885.5|71
1660638900000|2022-08-16 08:35:00|28900|28893|28912.5|28905.5|28917.5|28910.5|28897.5|28890.5|101
1660639200000|2022-08-16 08:40:00|28910|28903|28897.5|28890.5|28917.5|28910.5|28895|28888|58
1660639500000|2022-08-16 08:45:00|28895|28888|28895|28888|28897.5|28890.5|28887.5|28880.5|32
1660639800000|2022-08-16 08:50:00|28897.5|28890.5|28892.5|28885.5|28907.5|28900.5|28892.5|28885.5|125
1660640100000|2022-08-16 08:55:00|28895|28888|28907.5|28900.5|28907.5|28900.5|28895|28888|16
1660640400000|2022-08-16 09:00:00|28902.5|28895.5|28887.5|28880.5|28902.5|28895.5|28887.5|28880.5|60
1660640700000|2022-08-16 09:05:00|28890|28883|28892.5|28885.5|28902.5|28895.5|28887.5|28880.5|84
1660641000000|2022-08-16 09:10:00|28887.5|28880.5|28897.5|28890.5|28897.5|28890.5|28887.5|28880.5|39
1660641300000|2022-08-16 09:15:00|28892.5|28885.5|28892.5|28885.5|28902.5|28895.5|28892.5|28885.5|58
1660641600000|2022-08-16 09:20:00|28887.5|28880.5|28892.5|28885.5|28897.5|28890.5|28887.5|28880.5|19
1660641900000|2022-08-16 09:25:00|28890|28883|28897.5|28890.5|28902.5|28895.5|28890|28883|11
1660642200000|2022-08-16 09:30:00|28900|28893|28892.5|28885.5|28902.5|28895.5|28887.5|28880.5|66
1660642500000|2022-08-16 09:35:00|28895|28888|28892.5|28885.5|28897.5|28890.5|28887.5|28880.5|73
1660642800000|2022-08-16 09:40:00|28897.5|28890.5|28897.5|28890.5|28897.5|28890.5|28892.5|28885.5|24
1660643100000|2022-08-16 09:45:00|28895|28888|28892.5|28885.5|28897.5|28890.5|28892.5|28885.5|14
1660643400000|2022-08-16 09:50:00|28897.5|28890.5|28887.5|28880.5|28897.5|28890.5|28887.5|28880.5|19
1660643700000|2022-08-16 09:55:00|28890|28883|28892.5|28885.5|28892.5|28885.5|28887.5|28880.5|21
1660644000000|2022-08-16 10:00:00|28890|28883|28887.5|28880.5|28892.5|28885.5|28882.5|28875.5|41
1660644300000|2022-08-16 10:05:00|28892.5|28885.5|28882.5|28875.5|28892.5|28885.5|28882.5|28875.5|32
1660644600000|2022-08-16 10:10:00|28880|28873|28872.5|28865.5|28885|28878|28872.5|28865.5|125
1660644900000|2022-08-16 10:15:00|28875|28868|28877.5|28870.5|28882.5|28875.5|28872.5|28865.5|14
1660645200000|2022-08-16 10:20:00|28882.5|28875.5|28887.5|28880.5|28887.5|28880.5|28877.5|28870.5|36
1660645500000|2022-08-16 10:25:00|28885|28878|28875|28868|28887.5|28880.5|28872.5|28865.5|36
1660645800000|2022-08-16 10:30:00|28877.5|28870.5|28872.5|28865.5|28877.5|28870.5|28872.5|28865.5|46
1660646100000|2022-08-16 10:35:00|28875|28868|28872.5|28865.5|28875|28868|28872.5|28865.5|27
1660646400000|2022-08-16 10:40:00|28870|28863|28867.5|28860.5|28870|28863|28862.5|28855.5|43
1660646700000|2022-08-16 10:45:00|28862.5|28855.5|28862.5|28855.5|28867.5|28860.5|28862.5|28855.5|18
1660647000000|2022-08-16 10:50:00|28867.5|28860.5|28867.5|28860.5|28867.5|28860.5|28862.5|28855.5|24
1660647300000|2022-08-16 10:55:00|28872.5|28865.5|28877.5|28870.5|28877.5|28870.5|28872.5|28865.5|44
1660647600000|2022-08-16 11:00:00|28872.5|28865.5|28892.5|28885.5|28892.5|28885.5|28872.5|28865.5|128
1660647900000|2022-08-16 11:05:00|28895|28888|28897.5|28890.5|28900|28893|28892.5|28885.5|34
1660648200000|2022-08-16 11:10:00|28900|28893|28897.5|28890.5|28902.5|28895.5|28892.5|28885.5|70
1660648500000|2022-08-16 11:15:00|28902.5|28895.5|28897.5|28890.5|28902.5|28895.5|28892.5|28885.5|63
1660648800000|2022-08-16 11:20:00|28900|28893|28912.5|28905.5|28912.5|28905.5|28897.5|28890.5|63
1660649100000|2022-08-16 11:25:00|28907.5|28900.5|28917.5|28910.5|28917.5|28910.5|28907.5|28900.5|47
1660649400000|2022-08-16 11:30:00|28922.5|28915.5|28922.5|28915.5|28927.5|28920.5|28917.5|28910.5|60
1660649700000|2022-08-16 11:35:00|28927.5|28920.5|28932.5|28925.5|28932.5|28925.5|28922.5|28915.5|33
1660650000000|2022-08-16 11:40:00|28927.5|28920.5|28927.5|28920.5|28932.5|28925.5|28922.5|28915.5|45
1660650300000|2022-08-16 11:45:00|28932.5|28925.5|28922.5|28915.5|28932.5|28925.5|28922.5|28915.5|39
1660650600000|2022-08-16 11:50:00|28917.5|28910.5|28922.5|28915.5|28925|28918|28917.5|28910.5|77
1660650900000|2022-08-16 11:55:00|28917.5|28910.5|28920|28913|28925|28918|28917.5|28910.5|91
1660651200000|2022-08-16 12:00:00|28922.5|28915.5|28917.5|28910.5|28922.5|28915.5|28915|28908|29
1660651500000|2022-08-16 12:05:00|||||||||2
1660651800000|2022-08-16 12:10:00|28922.5|28915.5|28927.5|28920.5|28927.5|28920.5|28917.5|28910.5|39
1660652100000|2022-08-16 12:15:00|28922.5|28915.5|28927.5|28920.5|28927.5|28920.5|28922.5|28915.5|52
1660652400000|2022-08-16 12:20:00|28925|28918|28927.5|28920.5|28932.5|28925.5|28922.5|28915.5|193
1660652700000|2022-08-16 12:25:00|28922.5|28915.5|28917.5|28910.5|28927.5|28920.5|28912.5|28905.5|46
1660653000000|2022-08-16 12:30:00|28922.5|28915.5|28912.5|28905.5|28922.5|28915.5|28902.5|28895.5|118
1660653300000|2022-08-16 12:35:00|28910|28903|28907.5|28900.5|28917.5|28910.5|28907.5|28900.5|197
1660653600000|2022-08-16 12:40:00|28905|28898|28902.5|28895.5|28907.5|28900.5|28897.5|28890.5|81
1660653900000|2022-08-16 12:45:00|28897.5|28890.5|28892.5|28885.5|28902.5|28895.5|28887.5|28880.5|106
1660654200000|2022-08-16 12:50:00|28895|28888|28892.5|28885.5|28905|28898|28887.5|28880.5|94
1660654500000|2022-08-16 12:55:00|28890|28883|28905|28898|28907.5|28900.5|28887.5|28880.5|69
1660654800000|2022-08-16 13:00:00|28907.5|28900.5|28907.5|28900.5|28912.5|28905.5|28902.5|28895.5|60
1660655100000|2022-08-16 13:05:00|28905|28898|28907.5|28900.5|28912.5|28905.5|28902.5|28895.5|18
1660655400000|2022-08-16 13:10:00|28905|28898|28902.5|28895.5|28907.5|28900.5|28895|28888|25
1660655700000|2022-08-16 13:15:00|28900|28893|28897.5|28890.5|28902.5|28895.5|28892.5|28885.5|17
1660656000000|2022-08-16 13:20:00|28900|28893|28892.5|28885.5|28902.5|28895.5|28892.5|28885.5|31
1660656300000|2022-08-16 13:25:00|28897.5|28890.5|28897.5|28890.5|28897.5|28890.5|28887.5|28880.5|53
1660656600000|2022-08-16 13:30:00|28900|28893|28917.5|28910.5|28927.5|28920.5|28897.5|28890.5|236
1660656900000|2022-08-16 13:35:00|28920|28913|28917.5|28910.5|28932.5|28925.5|28907.5|28900.5|151
1660657200000|2022-08-16 13:40:00|28920|28913|28907.5|28900.5|28922.5|28915.5|28902.5|28895.5|121
1660657500000|2022-08-16 13:45:00|28905|28898|28877.5|28870.5|28907.5|28900.5|28877.5|28870.5|219
1660657800000|2022-08-16 13:50:00|28872.5|28865.5|28897.5|28890.5|28902.5|28895.5|28867.5|28860.5|421
1660658100000|2022-08-16 13:55:00|28900|28893|28897.5|28890.5|28907.5|28900.5|28892.5|28885.5|249
1660658400000|2022-08-16 14:00:00|28895|28888|28867.5|28860.5|28897.5|28890.5|28852.5|28845.5|179
1660658700000|2022-08-16 14:05:00|28872.5|28865.5|28857.5|28850.5|28877.5|28870.5|28852.5|28845.5|77
1660659000000|2022-08-16 14:10:00|28862.5|28855.5|28872.5|28865.5|28882.5|28875.5|28857.5|28850.5|114
1660659300000|2022-08-16 14:15:00|28867.5|28860.5|28872.5|28865.5|28872.5|28865.5|28852.5|28845.5|98
1660659600000|2022-08-16 14:20:00|28870|28863|28872.5|28865.5|28877.5|28870.5|28867.5|28860.5|22
1660659900000|2022-08-16 14:25:00|28867.5|28860.5|28847.5|28840.5|28867.5|28860.5|28847.5|28840.5|50
1660660200000|2022-08-16 14:30:00|28842.5|28835.5|28802.5|28795.5|28845|28838|28802.5|28795.5|393
1660660500000|2022-08-16 14:35:00|28800|28793|28817.5|28810.5|28820|28813|28800|28793|277
1660660800000|2022-08-16 14:40:00|28815|28808|28832.5|28825.5|28837.5|28830.5|28812.5|28805.5|285
1660661100000|2022-08-16 14:45:00|28837.5|28830.5|28847.5|28840.5|28850|28843|28827.5|28820.5|75
1660661400000|2022-08-16 14:50:00|28850|28843|28852.5|28845.5|28862.5|28855.5|28847.5|28840.5|97
1660661700000|2022-08-16 14:55:00|28857.5|28850.5|28857.5|28850.5|28862.5|28855.5|28842.5|28835.5|82
1660662000000|2022-08-16 15:00:00|28855|28848|28852.5|28845.5|28872.5|28865.5|28852.5|28845.5|115
1660662300000|2022-08-16 15:05:00|28857.5|28850.5|28857.5|28850.5|28872.5|28865.5|28855|28848|171
1660662600000|2022-08-16 15:10:00|28860|28853|28887.5|28880.5|28887.5|28880.5|28857.5|28850.5|389
1660662900000|2022-08-16 15:15:00|28885|28878|28902.5|28895.5|28902.5|28895.5|28882.5|28875.5|279
1660663200000|2022-08-16 15:20:00|28900|28893|28897.5|28890.5|28902.5|28895.5|28892.5|28885.5|114
1660663500000|2022-08-16 15:25:00|28892.5|28885.5|28912.5|28905.5|28920|28913|28892.5|28885.5|420
1660663800000|2022-08-16 15:30:00|28915|28908|28927.5|28920.5|28932.5|28925.5|28912.5|28905.5|158
1660664100000|2022-08-16 15:35:00|28925|28918|28932.5|28925.5|28932.5|28925.5|28917.5|28910.5|89
1660664400000|2022-08-16 15:40:00|28930|28923|28942.5|28935.5|28942.5|28935.5|28927.5|28920.5|113
1660664700000|2022-08-16 15:45:00|28947.5|28940.5|28957.5|28950.5|28962.5|28955.5|28942.5|28935.5|217
1660665000000|2022-08-16 15:50:00|28952.5|28945.5|28972.5|28965.5|28972.5|28965.5|28952.5|28945.5|165
1660665300000|2022-08-16 15:55:00|28975|28968|28982.5|28975.5|28987.5|28980.5|28967.5|28960.5|114
1660665600000|2022-08-16 16:00:00|28977.5|28970.5|28967.5|28960.5|28982.5|28975.5|28967.5|28960.5|111
1660665900000|2022-08-16 16:05:00|28972.5|28965.5|28960|28953|28972.5|28965.5|28957.5|28950.5|120
1660666200000|2022-08-16 16:10:00|28962.5|28955.5|28977.5|28970.5|28980|28973|28962.5|28955.5|123
1660666500000|2022-08-16 16:15:00|28980|28973|28992.5|28985.5|28992.5|28985.5|28977.5|28970.5|75
1660666800000|2022-08-16 16:20:00|28990|28983|28992.5|28985.5|28992.5|28985.5|28982.5|28975.5|75
1660667100000|2022-08-16 16:25:00|28987.5|28980.5|28972.5|28965.5|28992.5|28985.5|28967.5|28960.5|185
1660667400000|2022-08-16 16:30:00|28970|28963|28967.5|28960.5|28972.5|28965.5|28967.5|28960.5|132
1660667700000|2022-08-16 16:35:00|28972.5|28965.5|28967.5|28960.5|28977.5|28970.5|28967.5|28960.5|26
1660668000000|2022-08-16 16:40:00|28970|28963|28957.5|28950.5|28972.5|28965.5|28957.5|28950.5|102
1660668300000|2022-08-16 16:45:00|28960|28953|28962.5|28955.5|28962.5|28955.5|28957.5|28950.5|28
1660668600000|2022-08-16 16:50:00|28960|28953|28962.5|28955.5|28967.5|28960.5|28957.5|28950.5|58
1660668900000|2022-08-16 16:55:00|28967.5|28960.5|28965|28958|28972.5|28965.5|28962.5|28955.5|135
1660669200000|2022-08-16 17:00:00|28967.5|28960.5|28965|28958|28967.5|28960.5|28957.5|28950.5|33
1660669500000|2022-08-16 17:05:00|28962.5|28955.5|28972.5|28965.5|28972.5|28965.5|28962.5|28955.5|49
1660669800000|2022-08-16 17:10:00|28970|28963|28967.5|28960.5|28972.5|28965.5|28967.5|28960.5|51
1660670100000|2022-08-16 17:15:00|28970|28963|28967.5|28960.5|28977.5|28970.5|28967.5|28960.5|47
1660670400000|2022-08-16 17:20:00|28972.5|28965.5|28977.5|28970.5|28977.5|28970.5|28967.5|28960.5|19
1660670700000|2022-08-16 17:25:00|28972.5|28965.5|28977.5|28970.5|28977.5|28970.5|28972.5|28965.5|17
1660671000000|2022-08-16 17:30:00|28975|28968|28977.5|28970.5|28977.5|28970.5|28972.5|28965.5|68
1660671300000|2022-08-16 17:35:00|28975|28968|28992.5|28985.5|28992.5|28985.5|28975|28968|80
1660671600000|2022-08-16 17:40:00|28990|28983|28992.5|28985.5|28992.5|28985.5|28987.5|28980.5|36
1660671900000|2022-08-16 17:45:00|28995|28988|28997.5|28990.5|28997.5|28990.5|28992.5|28985.5|25
1660672200000|2022-08-16 17:50:00|28992.5|28985.5|29002.5|28995.5|29005|28998|28992.5|28985.5|31
1660672500000|2022-08-16 17:55:00|28997.5|28990.5|29002.5|28995.5|29007.5|29000.5|28997.5|28990.5|55
1660672800000|2022-08-16 18:00:00|28997.5|28990.5|29017.5|29010.5|29017.5|29010.5|28995|28988|117
1660673100000|2022-08-16 18:05:00|29020|29013|29017.5|29010.5|29022.5|29015.5|29012.5|29005.5|58
1660673400000|2022-08-16 18:10:00|29020|29013|29017.5|29010.5|29022.5|29015.5|29012.5|29005.5|175
1660673700000|2022-08-16 18:15:00|29020|29013|29017.5|29010.5|29022.5|29015.5|29017.5|29010.5|15
1660674000000|2022-08-16 18:20:00|29020|29013|29012.5|29005.5|29022.5|29015.5|29007.5|29000.5|62
1660674300000|2022-08-16 18:25:00|29015|29008|29010|29003|29017.5|29010.5|29002.5|28995.5|81
1660674600000|2022-08-16 18:30:00|29007.5|29000.5|28990|28983|29007.5|29000.5|28987.5|28980.5|143
1660674900000|2022-08-16 18:35:00|28987.5|28980.5|28952.5|28945.5|28992.5|28985.5|28947.5|28940.5|278
1660675200000|2022-08-16 18:40:00|28950|28943|28942.5|28935.5|28952.5|28945.5|28930|28923|89
1660675500000|2022-08-16 18:45:00|28940|28933|28902.5|28895.5|28942.5|28935.5|28887.5|28880.5|210
1660675800000|2022-08-16 18:50:00|28900|28893|28895|28888|28910|28903|28890|28883|72
1660676100000|2022-08-16 18:55:00|28892.5|28885.5|28912.5|28905.5|28917.5|28910.5|28892.5|28885.5|124
1660676400000|2022-08-16 19:00:00|28907.5|28900.5|28882.5|28875.5|28912.5|28905.5|28882.5|28875.5|117
1660676700000|2022-08-16 19:05:00|28887.5|28880.5|28897.5|28890.5|28907.5|28900.5|28882.5|28875.5|99
1660677000000|2022-08-16 19:10:00|28892.5|28885.5|28902.5|28895.5|28907.5|28900.5|28887.5|28880.5|67
1660677300000|2022-08-16 19:15:00|28905|28898|28917.5|28910.5|28917.5|28910.5|28892.5|28885.5|66
1660677600000|2022-08-16 19:20:00|28915|28908|28935|28928|28937.5|28930.5|28907.5|28900.5|120
1660677900000|2022-08-16 19:25:00|28932.5|28925.5|28942.5|28935.5|28942.5|28935.5|28927.5|28920.5|143
1660678200000|2022-08-16 19:30:00|28940|28933|28945|28938|28950|28943|28937.5|28930.5|42
1660678500000|2022-08-16 19:35:00|28947.5|28940.5|28940|28933|28952.5|28945.5|28935|28928|31
1660678800000|2022-08-16 19:40:00|28942.5|28935.5|28935|28928|28947.5|28940.5|28932.5|28925.5|54
1660679100000|2022-08-16 19:45:00|28932.5|28925.5|28967.5|28960.5|28967.5|28960.5|28932.5|28925.5|166
1660679400000|2022-08-16 19:50:00|28972.5|28965.5|28970|28963|28972.5|28965.5|28957.5|28950.5|293
1660679700000|2022-08-16 19:55:00|28972.5|28965.5|28967.5|28960.5|28972.5|28965.5|28957.5|28950.5|215
1660680000000|2022-08-16 20:00:00|28962.5|28955.5|28960|28953|28962.5|28955.5|28952.5|28945.5|129
1660680300000|2022-08-16 20:05:00|28957.5|28950.5|28957.5|28950.5|28962.5|28955.5|28957.5|28950.5|8
1660680600000|2022-08-16 20:10:00|28962.5|28955.5|28952.5|28945.5|28962.5|28955.5|28952.5|28945.5|9
1660680900000|2022-08-16 20:15:00|28950|28943|28957.5|28950.5|28957.5|28950.5|28950|28943|8
1660681200000|2022-08-16 20:20:00|28960|28953|28960|28953|28960|28953|28960|28953|3
1660681500000|2022-08-16 20:25:00|28962.5|28955.5|28962.5|28955.5|28962.5|28955.5|28962.5|28955.5|0
1660682100000|2022-08-16 20:35:00|28967.5|28960.5|28967.5|28960.5|28970|28963|28967.5|28960.5|9
1660682400000|2022-08-16 20:40:00|||||||||1
1660682700000|2022-08-16 20:45:00|28970|28963|28972.5|28965.5|28977.5|28970.5|28967.5|28960.5|66
1660683000000|2022-08-16 20:50:00|28975|28968|28977.5|28970.5|28977.5|28970.5|28972.5|28965.5|23
1660683300000|2022-08-16 20:55:00|28975|28968|28991.5|28976.5|28991.5|28980.5|28972.5|28965.5|21
1660683600000|2022-08-16 21:00:00|28986.5|28971.5|28984|28969|28986.5|28971.5|28964|28949|1
1660683900000|2022-08-16 21:05:00|28991.5|28976.5|28969|28954|28994|28979|28966.5|28951.5|4
1660684200000|2022-08-16 21:10:00|28971.5|28956.5|28971.5|28956.5|28974|28959|28966.5|28951.5|2
1660684500000|2022-08-16 21:15:00|28981.3|28951.3|28978.9|28948.9|28981.3|28951.3|28977.4|28947.4|3134
1660684800000|2022-08-16 21:20:00|28979.5|28949.5|28979.5|28949.5|28980.1|28950.1|28979.5|28949.5|0
1660685100000|2022-08-16 21:25:00|28980.2|28950.2|28981.5|28951.5|28981.5|28951.5|28980.2|28950.2|0
1660685400000|2022-08-16 21:30:00|28981.6|28951.6|28982|28952|28982.1|28952.1|28981.6|28951.6|0
1660685700000|2022-08-16 21:35:00|28983.3|28953.3|28981.4|28951.4|28983.3|28953.3|28980.6|28950.6|0
1660686000000|2022-08-16 21:40:00|28981.6|28951.6|28982.9|28952.9|28983|28953|28981.3|28951.3|0
1660686300000|2022-08-16 21:45:00|28982.3|28952.3|28983|28953|28983.5|28953.5|28982.3|28952.3|0
1660686600000|2022-08-16 21:50:00|28982.7|28952.7|28982.7|28952.7|28983|28953|28982.7|28952.7|0
1660686900000|2022-08-16 21:55:00|28982.9|28952.9|28983.7|28953.7|28983.7|28953.7|28982.5|28952.5|0
1660687200000|2022-08-16 22:00:00|28982.5|28952.5|28954|28939|28982.5|28952.5|28954|28939|1
1660687500000|2022-08-16 22:05:00|28951.5|28936.5|28956.5|28941.5|28956.5|28941.5|28951.5|28936.5|3
1660689000000|2022-08-16 22:30:00|28954|28939|28951.5|28936.5|28954|28939|28951.5|28936.5|0
1660689300000|2022-08-16 22:35:00|28954|28939|28954|28939|28954|28939|28954|28939|22
1660689600000|2022-08-16 22:40:00|28956.5|28941.5|28959|28944|28961.5|28946.5|28956.5|28941.5|1
1660689900000|2022-08-16 22:45:00|28956.5|28941.5|28959|28944|28961.5|28946.5|28956.5|28941.5|0
1660690200000|2022-08-16 22:50:00|28961.5|28946.5|28961.5|28946.5|28961.5|28946.5|28959|28944|0
1660690500000|2022-08-16 22:55:00|28964|28949|28959|28944|28964|28949|28959|28944|0
1660690800000|2022-08-16 23:00:00|28961.5|28946.5|28954|28939|28961.5|28946.5|28954|28939|2
1660691100000|2022-08-16 23:05:00|28951.5|28936.5|28949|28934|28951.5|28936.5|28949|28934|2
1660691400000|2022-08-16 23:10:00|28951.5|28936.5|28951.5|28936.5|28951.5|28936.5|28951.5|28936.5|0
1660691700000|2022-08-16 23:15:00|28954|28939|28949|28934|28954|28939|28949|28934|0
1660692000000|2022-08-16 23:20:00|28951.5|28936.5|28949|28934|28954|28939|28949|28934|0
1660692300000|2022-08-16 23:25:00|28946.5|28931.5|28944|28929|28951.5|28936.5|28944|28929|8
1660692600000|2022-08-16 23:30:00|28949|28934|28942.5|28935.5|28949|28938|28932.5|28925.5|17092
1660692900000|2022-08-16 23:35:00|28937.5|28930.5|28962.5|28955.5|28962.5|28955.5|28937.5|28930.5|70
1660693200000|2022-08-16 23:40:00|28967.5|28960.5|28950|28943|28967.5|28960.5|28947.5|28940.5|95
1660693500000|2022-08-16 23:45:00|28952.5|28945.5|28972.5|28965.5|28985|28978|28952.5|28945.5|322
1660693800000|2022-08-16 23:50:00|28975|28968|28977.5|28970.5|28987.5|28980.5|28960|28953|229
1660694100000|2022-08-16 23:55:00|28980|28973|28967.5|28960.5|28992.5|28985.5|28967.5|28960.5|285
1660694400000|2022-08-17 00:00:00|28972.5|28965.5|29017.5|29010.5|29022.5|29015.5|28957.5|28950.5|1275
1660694700000|2022-08-17 00:05:00|29022.5|29015.5|29032.5|29025.5|29062.5|29055.5|29002.5|28995.5|1093
1660695000000|2022-08-17 00:10:00|29027.5|29020.5|29057.5|29050.5|29062.5|29055.5|29022.5|29015.5|877
1660695300000|2022-08-17 00:15:00|29060|29053|29112.5|29105.5|29117.5|29110.5|29057.5|29050.5|1132
1660695600000|2022-08-17 00:20:00|29117.5|29110.5|29112.5|29105.5|29127.5|29120.5|29097.5|29090.5|1018
1660695900000|2022-08-17 00:25:00|29117.5|29110.5|29077.5|29070.5|29117.5|29110.5|29077.5|29070.5|831
1660696200000|2022-08-17 00:30:00|29082.5|29075.5|29127.5|29120.5|29132.5|29125.5|29065|29058|1179
1660696500000|2022-08-17 00:35:00|29125|29118|29122.5|29115.5|29142.5|29135.5|29120|29113|752
1660696800000|2022-08-17 00:40:00|29125|29118|29122.5|29115.5|29137.5|29130.5|29122.5|29115.5|316
1660697100000|2022-08-17 00:45:00|29125|29118|29140|29133|29142.5|29135.5|29117.5|29110.5|582
1660697400000|2022-08-17 00:50:00|29137.5|29130.5|29147.5|29140.5|29157.5|29150.5|29137.5|29130.5|515
1660697700000|2022-08-17 00:55:00|29152.5|29145.5|29147.5|29140.5|29162.5|29155.5|29142.5|29135.5|671
1660698000000|2022-08-17 01:00:00|29145|29138|29117.5|29110.5|29147.5|29140.5|29112.5|29105.5|668
1660698300000|2022-08-17 01:05:00|29122.5|29115.5|29127.5|29120.5|29127.5|29120.5|29102.5|29095.5|303
1660698600000|2022-08-17 01:10:00|29125|29118|29122.5|29115.5|29137.5|29130.5|29117.5|29110.5|330
1660698900000|2022-08-17 01:15:00|29127.5|29120.5|29117.5|29110.5|29142.5|29135.5|29112.5|29105.5|273
1660699200000|2022-08-17 01:20:00|29115|29108|29102.5|29095.5|29117.5|29110.5|29097.5|29090.5|221
1660699500000|2022-08-17 01:25:00|29105|29098|29102.5|29095.5|29112.5|29105.5|29087.5|29080.5|324
1660699800000|2022-08-17 01:30:00|29100|29093|29132.5|29125.5|29132.5|29125.5|29097.5|29090.5|396
1660700100000|2022-08-17 01:35:00|29127.5|29120.5|29110|29103|29132.5|29125.5|29102.5|29095.5|353
1660700400000|2022-08-17 01:40:00|29107.5|29100.5|29107.5|29100.5|29117.5|29110.5|29102.5|29095.5|170
1660700700000|2022-08-17 01:45:00|29105|29098|29107.5|29100.5|29117.5|29110.5|29097.5|29090.5|285
1660701000000|2022-08-17 01:50:00|29105|29098|29122.5|29115.5|29122.5|29115.5|29105|29098|220
1660701300000|2022-08-17 01:55:00|29117.5|29110.5|29110|29103|29117.5|29110.5|29107.5|29100.5|152
1660701600000|2022-08-17 02:00:00|29107.5|29100.5|29117.5|29110.5|29127.5|29120.5|29107.5|29100.5|425
1660701900000|2022-08-17 02:05:00|29122.5|29115.5|29077.5|29070.5|29122.5|29115.5|29052.5|29045.5|743
1660702200000|2022-08-17 02:10:00|29082.5|29075.5|29102.5|29095.5|29110|29103|29082.5|29075.5|306
1660702500000|2022-08-17 02:15:00|29100|29093|29102.5|29095.5|29107.5|29100.5|29092.5|29085.5|157
1660702800000|2022-08-17 02:20:00|29100|29093|29092.5|29085.5|29107.5|29100.5|29092.5|29085.5|131
1660703100000|2022-08-17 02:25:00|29097.5|29090.5|29112.5|29105.5|29115|29108|29092.5|29085.5|121
1660703400000|2022-08-17 02:30:00|29115|29108|29127.5|29120.5|29127.5|29120.5|29112.5|29105.5|177
1660703700000|2022-08-17 02:35:00|29132.5|29125.5|29122.5|29115.5|29137.5|29130.5|29122.5|29115.5|98
1660704000000|2022-08-17 02:40:00|29127.5|29120.5|29127.5|29120.5|29137.5|29130.5|29127.5|29120.5|106
1660704300000|2022-08-17 02:45:00|29130|29123|29137.5|29130.5|29137.5|29130.5|29127.5|29120.5|66
1660704600000|2022-08-17 02:50:00|29132.5|29125.5|29137.5|29130.5|29142.5|29135.5|29127.5|29120.5|179
1660704900000|2022-08-17 02:55:00|29132.5|29125.5|29137.5|29130.5|29137.5|29130.5|29132.5|29125.5|69
1660705200000|2022-08-17 03:00:00|29142.5|29135.5|29137.5|29130.5|29142.5|29135.5|29137.5|29130.5|158
1660705500000|2022-08-17 03:05:00|29135|29128|29137.5|29130.5|29137.5|29130.5|29132.5|29125.5|59
1660705800000|2022-08-17 03:10:00|29135|29128|29135|29128|29140|29133|29132.5|29125.5|120
1660706100000|2022-08-17 03:15:00|29137.5|29130.5|29132.5|29125.5|29137.5|29130.5|29132.5|29125.5|89
1660706400000|2022-08-17 03:20:00|29137.5|29130.5|29137.5|29130.5|29142.5|29135.5|29132.5|29125.5|93
1660706700000|2022-08-17 03:25:00|29135|29128|29132.5|29125.5|29142.5|29135.5|29132.5|29125.5|101
1660707000000|2022-08-17 03:30:00|29130|29123|29137.5|29130.5|29142.5|29135.5|29127.5|29120.5|228
1660707300000|2022-08-17 03:35:00|29140|29133|29147.5|29140.5|29147.5|29140.5|29135|29128|159
1660707600000|2022-08-17 03:40:00|29150|29143|29147.5|29140.5|29152.5|29145.5|29142.5|29135.5|292
1660707900000|2022-08-17 03:45:00|29142.5|29135.5|29147.5|29140.5|29152.5|29145.5|29142.5|29135.5|259
1660708200000|2022-08-17 03:50:00|29150|29143|29162.5|29155.5|29162.5|29155.5|29147.5|29140.5|242
1660708500000|2022-08-17 03:55:00|29165|29158|29162.5|29155.5|29167.5|29160.5|29157.5|29150.5|319
1660708800000|2022-08-17 04:00:00|29167.5|29160.5|29177.5|29170.5|29177.5|29170.5|29162.5|29155.5|337
1660709100000|2022-08-17 04:05:00|29180|29173|29182.5|29175.5|29182.5|29175.5|29177.5|29170.5|457
1660709400000|2022-08-17 04:10:00|29187.5|29180.5|29177.5|29170.5|29192.5|29185.5|29172.5|29165.5|370
1660709700000|2022-08-17 04:15:00|29172.5|29165.5|29167.5|29160.5|29177.5|29170.5|29167.5|29160.5|130
1660710000000|2022-08-17 04:20:00|29162.5|29155.5|29162.5|29155.5|29167.5|29160.5|29157.5|29150.5|235
1660710300000|2022-08-17 04:25:00|29167.5|29160.5|29167.5|29160.5|29167.5|29160.5|29162.5|29155.5|161
1660710600000|2022-08-17 04:30:00|29172.5|29165.5|29182.5|29175.5|29187.5|29180.5|29172.5|29165.5|224
1660710900000|2022-08-17 04:35:00|29185|29178|29177.5|29170.5|29187.5|29180.5|29177.5|29170.5|151
1660711200000|2022-08-17 04:40:00|29180|29173|29187.5|29180.5|29187.5|29180.5|29180|29173|82
1660711500000|2022-08-17 04:45:00|29182.5|29175.5|29182.5|29175.5|29182.5|29175.5|29177.5|29170.5|226
1660711800000|2022-08-17 04:50:00|29177.5|29170.5|29177.5|29170.5|29182.5|29175.5|29177.5|29170.5|201
1660712100000|2022-08-17 04:55:00|29180|29173|29187.5|29180.5|29187.5|29180.5|29172.5|29165.5|196
1660712400000|2022-08-17 05:00:00|29192.5|29185.5|29192.5|29185.5|29197.5|29190.5|29182.5|29175.5|387
1660712700000|2022-08-17 05:05:00|29197.5|29190.5|29192.5|29185.5|29205|29198|29192.5|29185.5|467
1660713000000|2022-08-17 05:10:00|29197.5|29190.5|29202.5|29195.5|29207.5|29200.5|29197.5|29190.5|223
1660713300000|2022-08-17 05:15:00|29205|29198|29202.5|29195.5|29212.5|29205.5|29202.5|29195.5|324
1660713600000|2022-08-17 05:20:00|29207.5|29200.5|29222.5|29215.5|29222.5|29215.5|29207.5|29200.5|775
1660713900000|2022-08-17 05:25:00|29220|29213|29212.5|29205.5|29222.5|29215.5|29212.5|29205.5|268
1660714200000|2022-08-17 05:30:00|29215|29208|29217.5|29210.5|29217.5|29210.5|29212.5|29205.5|182
1660714500000|2022-08-17 05:35:00|29222.5|29215.5|29212.5|29205.5|29222.5|29215.5|29202.5|29195.5|545
1660714800000|2022-08-17 05:40:00|29210|29203|29202.5|29195.5|29212.5|29205.5|29202.5|29195.5|410
1660715100000|2022-08-17 05:45:00|29197.5|29190.5|29202.5|29195.5|29207.5|29200.5|29197.5|29190.5|715
1660715400000|2022-08-17 05:50:00|29197.5|29190.5|29202.5|29195.5|29202.5|29195.5|29197.5|29190.5|596
1660715700000|2022-08-17 05:55:00|29205|29198|29207.5|29200.5|29212.5|29205.5|29192.5|29185.5|1364
1660716000000|2022-08-17 06:00:00|29210|29203|29232.5|29225.5|29232.5|29225.5|29207.5|29200.5|2198
1660716300000|2022-08-17 06:05:00|29227.5|29220.5|29222.5|29215.5|29242.5|29235.5|29222.5|29215.5|1151
1660716600000|2022-08-17 06:10:00|29220|29213|29202.5|29195.5|29222.5|29215.5|29195|29188|789
1660716900000|2022-08-17 06:15:00|29197.5|29190.5|29207.5|29200.5|29212.5|29205.5|29197.5|29190.5|277
1660717200000|2022-08-17 06:20:00|29212.5|29205.5|29202.5|29195.5|29212.5|29205.5|29202.5|29195.5|213
1660717500000|2022-08-17 06:25:00|29205|29198|29192.5|29185.5|29207.5|29200.5|29192.5|29185.5|97
1660717800000|2022-08-17 06:30:00|29195|29188|29182.5|29175.5|29195|29188|29177.5|29170.5|128
1660718100000|2022-08-17 06:35:00|29180|29173|29167.5|29160.5|29180|29173|29162.5|29155.5|126
1660718400000|2022-08-17 06:40:00|29170|29163|29177.5|29170.5|29177.5|29170.5|29165|29158|64
1660718700000|2022-08-17 06:45:00|29180|29173|29175|29168|29180|29173|29167.5|29160.5|100
1660719000000|2022-08-17 06:50:00|29172.5|29165.5|29172.5|29165.5|29177.5|29170.5|29172.5|29165.5|19
1660719300000|2022-08-17 06:55:00|29177.5|29170.5|29180|29173|29182.5|29175.5|29172.5|29165.5|57
1660719600000|2022-08-17 07:00:00|29182.5|29175.5|29177.5|29170.5|29187.5|29180.5|29167.5|29160.5|126
1660719900000|2022-08-17 07:05:00|29175|29168|29170|29163|29175|29168|29162.5|29155.5|61
1660720200000|2022-08-17 07:10:00|29167.5|29160.5|29167.5|29160.5|29177.5|29170.5|29157.5|29150.5|62
1660720500000|2022-08-17 07:15:00|29162.5|29155.5|29170|29163|29177.5|29170.5|29162.5|29155.5|47
1660720800000|2022-08-17 07:20:00|29167.5|29160.5|29187.5|29180.5|29195|29188|29167.5|29160.5|43
1660721100000|2022-08-17 07:25:00|29190|29183|29197.5|29190.5|29202.5|29195.5|29187.5|29180.5|47
1660721400000|2022-08-17 07:30:00|29195|29188|29192.5|29185.5|29207.5|29200.5|29187.5|29180.5|238
1660721700000|2022-08-17 07:35:00|29195|29188|29182.5|29175.5|29197.5|29190.5|29182.5|29175.5|43
1660722000000|2022-08-17 07:40:00|29177.5|29170.5|29162.5|29155.5|29182.5|29175.5|29162.5|29155.5|55
1660722300000|2022-08-17 07:45:00|29157.5|29150.5|29157.5|29150.5|29162.5|29155.5|29152.5|29145.5|111
1660722600000|2022-08-17 07:50:00|29160|29153|29162.5|29155.5|29167.5|29160.5|29147.5|29140.5|99
1660722900000|2022-08-17 07:55:00|29157.5|29150.5|29157.5|29150.5|29162.5|29155.5|29152.5|29145.5|51
1660723200000|2022-08-17 08:00:00|29152.5|29145.5|29152.5|29145.5|29157.5|29150.5|29142.5|29135.5|119
1660723500000|2022-08-17 08:05:00|29150|29143|29147.5|29140.5|29152.5|29145.5|29142.5|29135.5|42
1660723800000|2022-08-17 08:10:00|29142.5|29135.5|29152.5|29145.5|29152.5|29145.5|29132.5|29125.5|78
1660724100000|2022-08-17 08:15:00|29150|29143|29142.5|29135.5|29152.5|29145.5|29142.5|29135.5|67
1660724400000|2022-08-17 08:20:00|29140|29133|29137.5|29130.5|29142.5|29135.5|29127.5|29120.5|80
1660724700000|2022-08-17 08:25:00|29132.5|29125.5|29132.5|29125.5|29142.5|29135.5|29132.5|29125.5|16
1660725000000|2022-08-17 08:30:00|29137.5|29130.5|29127.5|29120.5|29137.5|29130.5|29122.5|29115.5|96
1660725300000|2022-08-17 08:35:00|29122.5|29115.5|29117.5|29110.5|29127.5|29120.5|29112.5|29105.5|112
1660725600000|2022-08-17 08:40:00|29120|29113|29117.5|29110.5|29122.5|29115.5|29112.5|29105.5|29
1660725900000|2022-08-17 08:45:00|29112.5|29105.5|29112.5|29105.5|29127.5|29120.5|29107.5|29100.5|392
1660726200000|2022-08-17 08:50:00|29115|29108|29147.5|29140.5|29147.5|29140.5|29112.5|29105.5|212
1660726500000|2022-08-17 08:55:00|29145|29138|29127.5|29120.5|29147.5|29140.5|29122.5|29115.5|111
1660726800000|2022-08-17 09:00:00|29122.5|29115.5|29132.5|29125.5|29137.5|29130.5|29122.5|29115.5|41
1660727100000|2022-08-17 09:05:00|29137.5|29130.5|29137.5|29130.5|29147.5|29140.5|29132.5|29125.5|75
1660727400000|2022-08-17 09:10:00|29135|29128|29127.5|29120.5|29137.5|29130.5|29122.5|29115.5|18
1660727700000|2022-08-17 09:15:00|29122.5|29115.5|29117.5|29110.5|29132.5|29125.5|29117.5|29110.5|80
1660728000000|2022-08-17 09:20:00|29115|29108|29107.5|29100.5|29117.5|29110.5|29102.5|29095.5|53
1660728300000|2022-08-17 09:25:00|29110|29103|29122.5|29115.5|29122.5|29115.5|29107.5|29100.5|53
1660728600000|2022-08-17 09:30:00|29120|29113|29112.5|29105.5|29122.5|29115.5|29107.5|29100.5|42
1660728900000|2022-08-17 09:35:00|29110|29103|29107.5|29100.5|29115|29108|29102.5|29095.5|53
1660729200000|2022-08-17 09:40:00|29112.5|29105.5|29112.5|29105.5|29127.5|29120.5|29112.5|29105.5|106
1660729500000|2022-08-17 09:45:00|29110|29103|29097.5|29090.5|29112.5|29105.5|29097.5|29090.5|46
1660729800000|2022-08-17 09:50:00|29095|29088|29087.5|29080.5|29102.5|29095.5|29087.5|29080.5|87
1660730100000|2022-08-17 09:55:00|29085|29078|29087.5|29080.5|29087.5|29080.5|29077.5|29070.5|29
1660730400000|2022-08-17 10:00:00|29085|29078|29077.5|29070.5|29085|29078|29072.5|29065.5|129
1660730700000|2022-08-17 10:05:00|29080|29073|29087.5|29080.5|29087.5|29080.5|29077.5|29070.5|30
1660731000000|2022-08-17 10:10:00|29085|29078|29072.5|29065.5|29087.5|29080.5|29072.5|29065.5|170
1660731300000|2022-08-17 10:15:00|29075|29068|29057.5|29050.5|29077.5|29070.5|29055|29048|90
1660731600000|2022-08-17 10:20:00|29062.5|29055.5|29057.5|29050.5|29065|29058|29052.5|29045.5|54
1660731900000|2022-08-17 10:25:00|29052.5|29045.5|29062.5|29055.5|29062.5|29055.5|29047.5|29040.5|69
1660732200000|2022-08-17 10:30:00|29052.5|29045.5|29062.5|29055.5|29062.5|29055.5|29032.5|29025.5|132
1660732500000|2022-08-17 10:35:00|29057.5|29050.5|29062.5|29055.5|29067.5|29060.5|29057.5|29050.5|72
1660732800000|2022-08-17 10:40:00|29057.5|29050.5|29062.5|29055.5|29062.5|29055.5|29052.5|29045.5|100
1660733100000|2022-08-17 10:45:00|29060|29053|29052.5|29045.5|29062.5|29055.5|29050|29043|56
1660733400000|2022-08-17 10:50:00|29057.5|29050.5|29057.5|29050.5|29060|29053|29052.5|29045.5|35
1660733700000|2022-08-17 10:55:00|29055|29048|29065|29058|29067.5|29060.5|29047.5|29040.5|35
1660734000000|2022-08-17 11:00:00|29062.5|29055.5|29052.5|29045.5|29072.5|29065.5|29047.5|29040.5|129
1660734300000|2022-08-17 11:05:00|29047.5|29040.5|29037.5|29030.5|29052.5|29045.5|29032.5|29025.5|63
1660734600000|2022-08-17 11:10:00|29040|29033|29032.5|29025.5|29047.5|29040.5|29032.5|29025.5|75
1660734900000|2022-08-17 11:15:00|29037.5|29030.5|29027.5|29020.5|29037.5|29030.5|29022.5|29015.5|132
1660735200000|2022-08-17 11:20:00|29030|29023|29037.5|29030.5|29037.5|29030.5|29025|29018|67
1660735500000|2022-08-17 11:25:00|29032.5|29025.5|29017.5|29010.5|29037.5|29030.5|29017.5|29010.5|106
1660735800000|2022-08-17 11:30:00|29020|29013|29012.5|29005.5|29020|29013|29002.5|28995.5|165
1660736100000|2022-08-17 11:35:00|29015|29008|29005|28998|29017.5|29010.5|28997.5|28990.5|207
1660736400000|2022-08-17 11:40:00|29002.5|28995.5|29012.5|29005.5|29012.5|29005.5|28997.5|28990.5|80
1660736700000|2022-08-17 11:45:00|29010|29003|29012.5|29005.5|29012.5|29005.5|29007.5|29000.5|31
1660737000000|2022-08-17 11:50:00|29017.5|29010.5|29027.5|29020.5|29027.5|29020.5|29012.5|29005.5|75
1660737300000|2022-08-17 11:55:00|29022.5|29015.5|29027.5|29020.5|29032.5|29025.5|29022.5|29015.5|68
1660737600000|2022-08-17 12:00:00|29030|29023|29037.5|29030.5|29045|29038|29027.5|29020.5|92
1660737900000|2022-08-17 12:05:00|29035|29028|29027.5|29020.5|29037.5|29030.5|29022.5|29015.5|95
1660738200000|2022-08-17 12:10:00|29032.5|29025.5|29027.5|29020.5|29042.5|29035.5|29022.5|29015.5|32
1660738500000|2022-08-17 12:15:00|29032.5|29025.5|29037.5|29030.5|29037.5|29030.5|29027.5|29020.5|42
1660738800000|2022-08-17 12:20:00|29040|29033|29007.5|29000.5|29042.5|29035.5|29007.5|29000.5|158
1660739100000|2022-08-17 12:25:00|29002.5|28995.5|29012.5|29005.5|29015|29008|29002.5|28995.5|224
1660739400000|2022-08-17 12:30:00|28997.5|28990.5|29012.5|29005.5|29022.5|29015.5|28990|28983|416
1660739700000|2022-08-17 12:35:00|29015|29008|29027.5|29020.5|29032.5|29025.5|29007.5|29000.5|60
1660740000000|2022-08-17 12:40:00|29030|29023|29022.5|29015.5|29032.5|29025.5|29017.5|29010.5|47
1660740300000|2022-08-17 12:45:00|29020|29013|29017.5|29010.5|29027.5|29020.5|29012.5|29005.5|41
1660740600000|2022-08-17 12:50:00|29015|29008|29002.5|28995.5|29027.5|29020.5|28997.5|28990.5|89
1660740900000|2022-08-17 12:55:00|29000|28993|28995|28988|29002.5|28995.5|28987.5|28980.5|236
1660741200000|2022-08-17 13:00:00|28992.5|28985.5|28992.5|28985.5|29002.5|28995.5|28977.5|28970.5|244
1660741500000|2022-08-17 13:05:00|28997.5|28990.5|29007.5|29000.5|29007.5|29000.5|28987.5|28980.5|44
1660741800000|2022-08-17 13:10:00|29005|28998|28997.5|28990.5|29007.5|29000.5|28992.5|28985.5|82
1660742100000|2022-08-17 13:15:00|28995|28988|28992.5|28985.5|28997.5|28990.5|28982.5|28975.5|38
1660742400000|2022-08-17 13:20:00|28990|28983|28997.5|28990.5|28997.5|28990.5|28987.5|28980.5|58
1660742700000|2022-08-17 13:25:00|28995|28988|28982.5|28975.5|28997.5|28990.5|28982.5|28975.5|32
1660743000000|2022-08-17 13:30:00|28987.5|28980.5|29000|28993|29012.5|29005.5|28982.5|28975.5|328
1660743300000|2022-08-17 13:35:00|29002.5|28995.5|29012.5|29005.5|29032.5|29025.5|28997.5|28990.5|353
1660743600000|2022-08-17 13:40:00|29010|29003|28997.5|28990.5|29012.5|29005.5|28977.5|28970.5|209
1660743900000|2022-08-17 13:45:00|28992.5|28985.5|29007.5|29000.5|29007.5|29000.5|28987.5|28980.5|120
1660744200000|2022-08-17 13:50:00|29010|29003|29017.5|29010.5|29022.5|29015.5|28992.5|28985.5|144
1660744500000|2022-08-17 13:55:00|29020|29013|29042.5|29035.5|29047.5|29040.5|29017.5|29010.5|191
1660744800000|2022-08-17 14:00:00|29045|29038|29042.5|29035.5|29047.5|29040.5|29022.5|29015.5|153
1660745100000|2022-08-17 14:05:00|29045|29038|29042.5|29035.5|29070|29063|29042.5|29035.5|178
1660745400000|2022-08-17 14:10:00|29040|29033|29022.5|29015.5|29057.5|29050.5|29017.5|29010.5|182
1660745700000|2022-08-17 14:15:00|29020|29013|29027.5|29020.5|29032.5|29025.5|29007.5|29000.5|118
1660746000000|2022-08-17 14:20:00|29025|29018|29017.5|29010.5|29042.5|29035.5|29017.5|29010.5|108
1660746300000|2022-08-17 14:25:00|29020|29013|29022.5|29015.5|29032.5|29025.5|29017.5|29010.5|110
1660746600000|2022-08-17 14:30:00|29025|29018|29017.5|29010.5|29032.5|29025.5|29002.5|28995.5|88
1660746900000|2022-08-17 14:35:00|29012.5|29005.5|28987.5|28980.5|29012.5|29005.5|28962.5|28955.5|246
1660747200000|2022-08-17 14:40:00|28985|28978|29002.5|28995.5|29002.5|28995.5|28982.5|28975.5|122
1660747500000|2022-08-17 14:45:00|29007.5|29000.5|28992.5|28985.5|29017.5|29010.5|28992.5|28985.5|196
1660747800000|2022-08-17 14:50:00|28995|28988|28962.5|28955.5|28995|28988|28962.5|28955.5|152
1660748100000|2022-08-17 14:55:00|28967.5|28960.5|28962.5|28955.5|28972.5|28965.5|28957.5|28950.5|241
1660748400000|2022-08-17 15:00:00|28967.5|28960.5|28967.5|28960.5|28977.5|28970.5|28962.5|28955.5|114
1660748700000|2022-08-17 15:05:00|28972.5|28965.5|28957.5|28950.5|28972.5|28965.5|28947.5|28940.5|219
1660749000000|2022-08-17 15:10:00|28955|28948|28957.5|28950.5|28972.5|28965.5|28952.5|28945.5|157
1660749300000|2022-08-17 15:15:00|28952.5|28945.5|28962.5|28955.5|28967.5|28960.5|28942.5|28935.5|104
1660749600000|2022-08-17 15:20:00|28960|28953|28962.5|28955.5|28967.5|28960.5|28952.5|28945.5|54
1660749900000|2022-08-17 15:25:00|28967.5|28960.5|28962.5|28955.5|28967.5|28960.5|28952.5|28945.5|88
1660750200000|2022-08-17 15:30:00|28967.5|28960.5|28957.5|28950.5|28982.5|28975.5|28952.5|28945.5|117
1660750500000|2022-08-17 15:35:00|28960|28953|28947.5|28940.5|28962.5|28955.5|28942.5|28935.5|87
1660750800000|2022-08-17 15:40:00|28950|28943|28937.5|28930.5|28952.5|28945.5|28927.5|28920.5|254
1660751100000|2022-08-17 15:45:00|28935|28928|28927.5|28920.5|28935|28928|28912.5|28905.5|214
1660751400000|2022-08-17 15:50:00|28922.5|28915.5|28922.5|28915.5|28937.5|28930.5|28917.5|28910.5|173
1660751700000|2022-08-17 15:55:00|28925|28918|28922.5|28915.5|28927.5|28920.5|28917.5|28910.5|232
1660752000000|2022-08-17 16:00:00|28927.5|28920.5|28947.5|28940.5|28952.5|28945.5|28922.5|28915.5|149
1660752300000|2022-08-17 16:05:00|28952.5|28945.5|28957.5|28950.5|28962.5|28955.5|28947.5|28940.5|84
1660752600000|2022-08-17 16:10:00|28955|28948|28952.5|28945.5|28957.5|28950.5|28942.5|28935.5|59
1660752900000|2022-08-17 16:15:00|28955|28948|28962.5|28955.5|28967.5|28960.5|28952.5|28945.5|106
1660753200000|2022-08-17 16:20:00|28960|28953|28982.5|28975.5|28982.5|28975.5|28960|28953|59
1660753500000|2022-08-17 16:25:00|28987.5|28980.5|28992.5|28985.5|28992.5|28985.5|28977.5|28970.5|81
1660753800000|2022-08-17 16:30:00|28990|28983|29007.5|29000.5|29007.5|29000.5|28987.5|28980.5|90
1660754100000|2022-08-17 16:35:00|29012.5|29005.5|29017.5|29010.5|29027.5|29020.5|29007.5|29000.5|113
1660754400000|2022-08-17 16:40:00|29012.5|29005.5|29015|29008|29022.5|29015.5|29007.5|29000.5|40
1660754700000|2022-08-17 16:45:00|29012.5|29005.5|29017.5|29010.5|29022.5|29015.5|29012.5|29005.5|25
1660755000000|2022-08-17 16:50:00|29020|29013|29022.5|29015.5|29027.5|29020.5|29012.5|29005.5|44
1660755300000|2022-08-17 16:55:00|29025|29018|29032.5|29025.5|29032.5|29025.5|29022.5|29015.5|29
1660755600000|2022-08-17 17:00:00|29030|29023|29022.5|29015.5|29032.5|29025.5|29012.5|29005.5|108
1660755900000|2022-08-17 17:05:00|29027.5|29020.5|29012.5|29005.5|29032.5|29025.5|29012.5|29005.5|49
1660756200000|2022-08-17 17:10:00|29017.5|29010.5|29030|29023|29032.5|29025.5|29012.5|29005.5|30
1660756500000|2022-08-17 17:15:00|29032.5|29025.5|29017.5|29010.5|29037.5|29030.5|29017.5|29010.5|47
1660756800000|2022-08-17 17:20:00|29020|29013|29022.5|29015.5|29032.5|29025.5|29017.5|29010.5|33
1660757100000|2022-08-17 17:25:00|29025|29018|29042.5|29035.5|29047.5|29040.5|29025|29018|48
1660757400000|2022-08-17 17:30:00|29045|29038|29052.5|29045.5|29062.5|29055.5|29042.5|29035.5|121
1660757700000|2022-08-17 17:35:00|29050|29043|29042.5|29035.5|29052.5|29045.5|29032.5|29025.5|54
1660758000000|2022-08-17 17:40:00|29045|29038|29042.5|29035.5|29052.5|29045.5|29042.5|29035.5|26
1660758300000|2022-08-17 17:45:00|29045|29038|29047.5|29040.5|29047.5|29040.5|29037.5|29030.5|49
1660758600000|2022-08-17 17:50:00|29042.5|29035.5|29037.5|29030.5|29052.5|29045.5|29037.5|29030.5|55
1660758900000|2022-08-17 17:55:00|29042.5|29035.5|29022.5|29015.5|29042.5|29035.5|29022.5|29015.5|95
1660759200000|2022-08-17 18:00:00|29020|29013|29047.5|29040.5|29082.5|29075.5|29012.5|29005.5|403
1660759500000|2022-08-17 18:05:00|29042.5|29035.5|29077.5|29070.5|29087.5|29080.5|29027.5|29020.5|297
1660759800000|2022-08-17 18:10:00|29072.5|29065.5|29097.5|29090.5|29097.5|29090.5|29065|29058|172
1660760100000|2022-08-17 18:15:00|29100|29093|29087.5|29080.5|29112.5|29105.5|29072.5|29065.5|225
1660760400000|2022-08-17 18:20:00|29085|29078|29082.5|29075.5|29092.5|29085.5|29067.5|29060.5|166
1660760700000|2022-08-17 18:25:00|29080|29073|29087.5|29080.5|29095|29088|29060|29053|111
1660761000000|2022-08-17 18:30:00|29090|29083|29107.5|29100.5|29107.5|29100.5|29082.5|29075.5|105
1660761300000|2022-08-17 18:35:00|29110|29103|29137.5|29130.5|29137.5|29130.5|29102.5|29095.5|196
1660761600000|2022-08-17 18:40:00|29135|29128|29092.5|29085.5|29137.5|29130.5|29092.5|29085.5|263
1660761900000|2022-08-17 18:45:00|29095|29088|29092.5|29085.5|29102.5|29095.5|29077.5|29070.5|93
1660762200000|2022-08-17 18:50:00|29097.5|29090.5|29077.5|29070.5|29100|29093|29077.5|29070.5|73
1660762500000|2022-08-17 18:55:00|29080|29073|29070|29063|29095|29088|29070|29063|63
1660762800000|2022-08-17 19:00:00|29072.5|29065.5|29082.5|29075.5|29087.5|29080.5|29062.5|29055.5|94
1660763100000|2022-08-17 19:05:00|29087.5|29080.5|29057.5|29050.5|29092.5|29085.5|29052.5|29045.5|74
1660763400000|2022-08-17 19:10:00|29060|29053|29022.5|29015.5|29062.5|29055.5|28995|28988|269
1660763700000|2022-08-17 19:15:00|29025|29018|29012.5|29005.5|29030|29023|29012.5|29005.5|60
1660764000000|2022-08-17 19:20:00|29007.5|29000.5|29022.5|29015.5|29025|29018|28997.5|28990.5|148
1660764300000|2022-08-17 19:25:00|29020|29013|29027.5|29020.5|29032.5|29025.5|29007.5|29000.5|82
1660764600000|2022-08-17 19:30:00|29025|29018|29007.5|29000.5|29025|29018|29002.5|28995.5|61
1660764900000|2022-08-17 19:35:00|29010|29003|29012.5|29005.5|29022.5|29015.5|29010|29003|41
1660765200000|2022-08-17 19:40:00|29015|29008|29017.5|29010.5|29020|29013|29005|28998|80
1660765500000|2022-08-17 19:45:00|29012.5|29005.5|28997.5|28990.5|29015|29008|28992.5|28985.5|74
1660765800000|2022-08-17 19:50:00|29002.5|28995.5|29017.5|29010.5|29020|29013|28987.5|28980.5|194
1660766100000|2022-08-17 19:55:00|29012.5|29005.5|29015|29008|29027.5|29020.5|29002.5|28995.5|155
1660766400000|2022-08-17 20:00:00|29012.5|29005.5|29017.5|29010.5|29022.5|29015.5|29012.5|29005.5|72
1660766700000|2022-08-17 20:05:00|29020|29013|29025|29018|29027.5|29020.5|29017.5|29010.5|53
1660767000000|2022-08-17 20:10:00|29022.5|29015.5|29022.5|29015.5|29027.5|29020.5|29022.5|29015.5|2
1660767300000|2022-08-17 20:15:00|29017.5|29010.5|29025|29018|29025|29018|29017.5|29010.5|12
1660767600000|2022-08-17 20:20:00|29027.5|29020.5|29025|29018|29027.5|29020.5|29025|29018|5
1660767900000|2022-08-17 20:25:00|29030|29023|29032.5|29025.5|29032.5|29025.5|29030|29023|16
1660768200000|2022-08-17 20:30:00|29035|29028|29030|29023|29037.5|29030.5|29027.5|29020.5|10
1660768500000|2022-08-17 20:35:00|29027.5|29020.5|29030|29023|29032.5|29025.5|29027.5|29020.5|1
1660768800000|2022-08-17 20:40:00|29027.5|29020.5|29030|29023|29032.5|29025.5|29027.5|29020.5|4
1660769100000|2022-08-17 20:45:00|29027.5|29020.5|29030|29023|29030|29023|29027.5|29020.5|2
1660769400000|2022-08-17 20:50:00|29027.5|29020.5|29030|29023|29030|29023|29022.5|29015.5|9
1660769700000|2022-08-17 20:55:00|29022.5|29015.5|29036.5|29021.5|29039|29030.5|29022.5|29015.5|15
1660770000000|2022-08-17 21:00:00|29039|29024|29046.5|29031.5|29046.5|29031.5|29036.5|29021.5|0
1660770600000|2022-08-17 21:10:00|29044|29029|29044|29029|29046.5|29031.5|29039|29024|2
1660770900000|2022-08-17 21:15:00|29051.5|29021.5|29052.6|29022.6|29052.9|29022.9|29051.5|29021.5|5468
1660771200000|2022-08-17 21:20:00|29052.5|29022.5|29050.3|29020.3|29052.7|29022.7|29050.3|29020.3|0
1660771500000|2022-08-17 21:25:00|29050.2|29020.2|29049.3|29019.3|29050.2|29020.2|29047.9|29017.9|0
1660771800000|2022-08-17 21:30:00|29045.7|29015.7|29050.2|29020.2|29050.4|29020.4|29045.7|29015.7|0
1660772100000|2022-08-17 21:35:00|29049.6|29019.6|29048.8|29018.8|29049.6|29019.6|29048.4|29018.4|0
1660772400000|2022-08-17 21:40:00|29048.6|29018.6|29045|29015|29048.6|29018.6|29044.4|29014.4|0
1660772700000|2022-08-17 21:45:00|29045.1|29015.1|29044.4|29014.4|29045.5|29015.5|29044.4|29014.4|0
1660773000000|2022-08-17 21:50:00|29044.6|29014.6|29044.9|29014.9|29044.9|29014.9|29044.1|29014.1|0
1660773300000|2022-08-17 21:55:00|29044.4|29014.4|29043.9|29013.9|29044.4|29014.4|29043.2|29013.2|0
1660773600000|2022-08-17 22:00:00|29044.7|29014.7|29006.5|28991.5|29044.7|29014.7|29004|28989|15
1660774200000|2022-08-17 22:10:00|29009|28994|29009|28994|29009|28994|29009|28994|0
1660774500000|2022-08-17 22:15:00|29011.5|28996.5|29011.5|28996.5|29011.5|28996.5|29011.5|28996.5|0
1660774800000|2022-08-17 22:20:00|29014|28999|29014|28999|29014|28999|29014|28999|0
1660775100000|2022-08-17 22:25:00|29016.5|29001.5|29016.5|29001.5|29016.5|29001.5|29014|28999|0
1660775400000|2022-08-17 22:30:00|29014|28999|29011.5|28996.5|29016.5|29001.5|29011.5|28996.5|0
1660775700000|2022-08-17 22:35:00|29006.5|28991.5|29004|28989|29009|28994|29004|28989|3
1660776000000|2022-08-17 22:40:00|29001.5|28986.5|28996.5|28981.5|29004|28989|28996.5|28981.5|46
1660776300000|2022-08-17 22:45:00|28994|28979|28991.5|28976.5|28994|28979|28991.5|28976.5|1
1660776600000|2022-08-17 22:50:00|28989|28974|28991.5|28976.5|28991.5|28976.5|28989|28974|4
1660776900000|2022-08-17 22:55:00|28989|28974|28989|28974|28989|28974|28989|28974|11
1660777200000|2022-08-17 23:00:00|28986.5|28971.5|28986.5|28971.5|28986.5|28971.5|28984|28969|6
1660777500000|2022-08-17 23:05:00|28981.5|28966.5|28976.5|28961.5|28981.5|28966.5|28976.5|28961.5|18
1660777800000|2022-08-17 23:10:00|28981.5|28966.5|28981.5|28966.5|28981.5|28966.5|28976.5|28961.5|12
1660778100000|2022-08-17 23:15:00|28979|28964|28956.5|28941.5|28979|28964|28954|28939|30
1660778400000|2022-08-17 23:20:00|28959|28944|28959|28944|28969|28954|28956.5|28941.5|23
1660778700000|2022-08-17 23:25:00|28961.5|28946.5|28959|28944|28964|28949|28956.5|28941.5|5
1660779000000|2022-08-17 23:30:00|28961.5|28946.5|28947.5|28940.5|28967.5|28960.5|28947.5|28940.5|119
1660779300000|2022-08-17 23:35:00|28952.5|28945.5|28952.5|28945.5|28962.5|28955.5|28952.5|28945.5|68
1660779600000|2022-08-17 23:40:00|28950|28943|28942.5|28935.5|28952.5|28945.5|28937.5|28930.5|196
1660779900000|2022-08-17 23:45:00|28947.5|28940.5|28982.5|28975.5|28992.5|28985.5|28947.5|28940.5|433
1660780200000|2022-08-17 23:50:00|28980|28973|28967.5|28960.5|28987.5|28980.5|28952.5|28945.5|388
1660780500000|2022-08-17 23:55:00|28965|28958|28962.5|28955.5|28972.5|28965.5|28947.5|28940.5|312
1660780800000|2022-08-18 00:00:00|28960|28953|28882.5|28875.5|28970|28963|28882.5|28875.5|1593
1660781100000|2022-08-18 00:05:00|28885|28878|28897.5|28890.5|28927.5|28920.5|28885|28878|734
1660781400000|2022-08-18 00:10:00|28902.5|28895.5|28912.5|28905.5|28917.5|28910.5|28897.5|28890.5|801
1660781700000|2022-08-18 00:15:00|28915|28908|28965|28958|28987.5|28980.5|28912.5|28905.5|1185
1660782000000|2022-08-18 00:20:00|28967.5|28960.5|28932.5|28925.5|28980|28973|28932.5|28925.5|456
1660782300000|2022-08-18 00:25:00|28937.5|28930.5|28917.5|28910.5|28937.5|28930.5|28912.5|28905.5|535
1660782600000|2022-08-18 00:30:00|28912.5|28905.5|28872.5|28865.5|28920|28913|28862.5|28855.5|979
1660782900000|2022-08-18 00:35:00|28877.5|28870.5|28887.5|28880.5|28892.5|28885.5|28852.5|28845.5|605
1660783200000|2022-08-18 00:40:00|28890|28883|28882.5|28875.5|28907.5|28900.5|28867.5|28860.5|563
1660783500000|2022-08-18 00:45:00|28877.5|28870.5|28887.5|28880.5|28897.5|28890.5|28877.5|28870.5|273
1660783800000|2022-08-18 00:50:00|28892.5|28885.5|28917.5|28910.5|28917.5|28910.5|28882.5|28875.5|234
1660784100000|2022-08-18 00:55:00|28922.5|28915.5|28912.5|28905.5|28922.5|28915.5|28900|28893|407
1660784400000|2022-08-18 01:00:00|28907.5|28900.5|28947.5|28940.5|28947.5|28940.5|28892.5|28885.5|301
1660784700000|2022-08-18 01:05:00|28942.5|28935.5|28927.5|28920.5|28952.5|28945.5|28927.5|28920.5|301
1660785000000|2022-08-18 01:10:00|28922.5|28915.5|28942.5|28935.5|28942.5|28935.5|28922.5|28915.5|236
1660785300000|2022-08-18 01:15:00|28945|28938|28972.5|28965.5|28972.5|28965.5|28942.5|28935.5|352
1660785600000|2022-08-18 01:20:00|28967.5|28960.5|28967.5|28960.5|28967.5|28960.5|28952.5|28945.5|322
1660785900000|2022-08-18 01:25:00|28965|28958|28962.5|28955.5|28977.5|28970.5|28947.5|28940.5|383
1660786200000|2022-08-18 01:30:00|28957.5|28950.5|28967.5|28960.5|28977.5|28970.5|28950|28943|380
1660786500000|2022-08-18 01:35:00|28965|28958|28942.5|28935.5|28967.5|28960.5|28942.5|28935.5|201
1660786800000|2022-08-18 01:40:00|28940|28933|28957.5|28950.5|28957.5|28950.5|28927.5|28920.5|327
1660787100000|2022-08-18 01:45:00|28955|28948|28942.5|28935.5|28957.5|28950.5|28932.5|28925.5|206
1660787400000|2022-08-18 01:50:00|28937.5|28930.5|28922.5|28915.5|28942.5|28935.5|28917.5|28910.5|201
1660787700000|2022-08-18 01:55:00|28920|28913|28927.5|28920.5|28937.5|28930.5|28917.5|28910.5|206
1660788000000|2022-08-18 02:00:00|28930|28923|28967.5|28960.5|28967.5|28960.5|28927.5|28920.5|210
1660788300000|2022-08-18 02:05:00|28965|28958|29007.5|29000.5|29012.5|29005.5|28957.5|28950.5|476
1660788600000|2022-08-18 02:10:00|29005|28998|29005|28998|29007.5|29000.5|28992.5|28985.5|255
1660788900000|2022-08-18 02:15:00|29002.5|28995.5|28992.5|28985.5|29007.5|29000.5|28990|28983|232
1660789200000|2022-08-18 02:20:00|28990|28983|28987.5|28980.5|28992.5|28985.5|28977.5|28970.5|131
1660789500000|2022-08-18 02:25:00|28985|28978|28992.5|28985.5|28997.5|28990.5|28982.5|28975.5|146
1660789800000|2022-08-18 02:30:00|28987.5|28980.5|28992.5|28985.5|28997.5|28990.5|28982.5|28975.5|119
1660790100000|2022-08-18 02:35:00|28990|28983|28997.5|28990.5|28997.5|28990.5|28987.5|28980.5|42
1660790400000|2022-08-18 02:40:00|29002.5|28995.5|29002.5|28995.5|29002.5|28995.5|28997.5|28990.5|277
1660790700000|2022-08-18 02:45:00|29005|28998|29007.5|29000.5|29012.5|29005.5|29002.5|28995.5|114
1660791000000|2022-08-18 02:50:00|29010|29003|29002.5|28995.5|29010|29003|29002.5|28995.5|84
1660791300000|2022-08-18 02:55:00|28997.5|28990.5|28992.5|28985.5|29002.5|28995.5|28992.5|28985.5|140
1660791600000|2022-08-18 03:00:00|28995|28988|28997.5|28990.5|29007.5|29000.5|28992.5|28985.5|84
1660791900000|2022-08-18 03:05:00|28992.5|28985.5|29002.5|28995.5|29007.5|29000.5|28992.5|28985.5|129
1660792200000|2022-08-18 03:10:00|29007.5|29000.5|28997.5|28990.5|29007.5|29000.5|28992.5|28985.5|46
1660792500000|2022-08-18 03:15:00|28995|28988|28992.5|28985.5|28997.5|28990.5|28990|28983|92
1660792800000|2022-08-18 03:20:00|28990|28983|28992.5|28985.5|28997.5|28990.5|28982.5|28975.5|87
1660793100000|2022-08-18 03:25:00|28995|28988|28982.5|28975.5|28997.5|28990.5|28982.5|28975.5|85
1660793400000|2022-08-18 03:30:00|28987.5|28980.5|28982.5|28975.5|28987.5|28980.5|28972.5|28965.5|195
1660793700000|2022-08-18 03:35:00|28977.5|28970.5|28967.5|28960.5|28977.5|28970.5|28967.5|28960.5|167
1660794000000|2022-08-18 03:40:00|28970|28963|28977.5|28970.5|28982.5|28975.5|28967.5|28960.5|117
1660794300000|2022-08-18 03:45:00|28982.5|28975.5|28987.5|28980.5|28987.5|28980.5|28982.5|28975.5|89
1660794600000|2022-08-18 03:50:00|28985|28978|28982.5|28975.5|28992.5|28985.5|28977.5|28970.5|201
1660794900000|2022-08-18 03:55:00|28985|28978|28982.5|28975.5|28987.5|28980.5|28977.5|28970.5|101
1660795200000|2022-08-18 04:00:00|28977.5|28970.5|28962.5|28955.5|28982.5|28975.5|28962.5|28955.5|185
1660795500000|2022-08-18 04:05:00|28965|28958|28975|28968|28977.5|28970.5|28962.5|28955.5|173
1660795800000|2022-08-18 04:10:00|28977.5|28970.5|28962.5|28955.5|28980|28973|28962.5|28955.5|170
1660796100000|2022-08-18 04:15:00|28967.5|28960.5|28982.5|28975.5|28987.5|28980.5|28967.5|28960.5|379
1660796400000|2022-08-18 04:20:00|28977.5|28970.5|28982.5|28975.5|28982.5|28975.5|28977.5|28970.5|74
1660796700000|2022-08-18 04:25:00|28985|28978|28982.5|28975.5|28987.5|28980.5|28982.5|28975.5|96
1660797000000|2022-08-18 04:30:00|28985|28978|28982.5|28975.5|28987.5|28980.5|28982.5|28975.5|92
1660797300000|2022-08-18 04:35:00|28985|28978|28982.5|28975.5|28987.5|28980.5|28977.5|28970.5|108
1660797600000|2022-08-18 04:40:00|28985|28978|28982.5|28975.5|28987.5|28980.5|28977.5|28970.5|129
1660797900000|2022-08-18 04:45:00|||||||||46
1660798200000|2022-08-18 04:50:00|28977.5|28970.5|28977.5|28970.5|28977.5|28970.5|28975|28968|129
1660798500000|2022-08-18 04:55:00|28975|28968|28962.5|28955.5|28975|28968|28962.5|28955.5|227
1660798800000|2022-08-18 05:00:00|28957.5|28950.5|28967.5|28960.5|28972.5|28965.5|28957.5|28950.5|304
1660799100000|2022-08-18 05:05:00|28962.5|28955.5|28972.5|28965.5|28972.5|28965.5|28962.5|28955.5|190
1660799400000|2022-08-18 05:10:00|28977.5|28970.5|28982.5|28975.5|28987.5|28980.5|28977.5|28970.5|284
1660799700000|2022-08-18 05:15:00|28987.5|28980.5|28987.5|28980.5|28987.5|28980.5|28982.5|28975.5|122
1660800000000|2022-08-18 05:20:00|28982.5|28975.5|28982.5|28975.5|28987.5|28980.5|28982.5|28975.5|85
1660800300000|2022-08-18 05:25:00|28980|28973|28995|28988|28997.5|28990.5|28977.5|28970.5|271
1660800600000|2022-08-18 05:30:00|28997.5|28990.5|28982.5|28975.5|28997.5|28990.5|28977.5|28970.5|222
1660800900000|2022-08-18 05:35:00|28977.5|28970.5|28977.5|28970.5|28982.5|28975.5|28972.5|28965.5|174
1660801200000|2022-08-18 05:40:00|28980|28973|28972.5|28965.5|28982.5|28975.5|28972.5|28965.5|353
1660801500000|2022-08-18 05:45:00|28975|28968|28972.5|28965.5|28977.5|28970.5|28967.5|28960.5|348
1660801800000|2022-08-18 05:50:00|28977.5|28970.5|28957.5|28950.5|28982.5|28975.5|28952.5|28945.5|687
1660802100000|2022-08-18 05:55:00|28960|28953|28937.5|28930.5|28962.5|28955.5|28937.5|28930.5|1086
1660802400000|2022-08-18 06:00:00|28942.5|28935.5|28952.5|28945.5|28962.5|28955.5|28917.5|28910.5|3113
1660802700000|2022-08-18 06:05:00|28947.5|28940.5|28940|28933|28947.5|28940.5|28912.5|28905.5|1113
1660803000000|2022-08-18 06:10:00|28942.5|28935.5|28957.5|28950.5|28957.5|28950.5|28942.5|28935.5|377
1660803300000|2022-08-18 06:15:00|28955|28948|28962.5|28955.5|28962.5|28955.5|28952.5|28945.5|224
1660803600000|2022-08-18 06:20:00|28957.5|28950.5|28950|28943|28957.5|28950.5|28950|28943|205
1660803900000|2022-08-18 06:25:00|28947.5|28940.5|28950|28943|28952.5|28945.5|28932.5|28925.5|95
1660804200000|2022-08-18 06:30:00|28947.5|28940.5|28932.5|28925.5|28947.5|28940.5|28927.5|28920.5|95
1660804500000|2022-08-18 06:35:00|28930|28923|28927.5|28920.5|28937.5|28930.5|28927.5|28920.5|94
1660804800000|2022-08-18 06:40:00|28930|28923|28930|28923|28932.5|28925.5|28922.5|28915.5|41
1660805100000|2022-08-18 06:45:00|28932.5|28925.5|28927.5|28920.5|28932.5|28925.5|28922.5|28915.5|31
1660805400000|2022-08-18 06:50:00|28930|28923|28917.5|28910.5|28932.5|28925.5|28917.5|28910.5|13
1660805700000|2022-08-18 06:55:00|28912.5|28905.5|28912.5|28905.5|28917.5|28910.5|28902.5|28895.5|29
1660806000000|2022-08-18 07:00:00|28917.5|28910.5|28912.5|28905.5|28922.5|28915.5|28902.5|28895.5|206
1660806300000|2022-08-18 07:05:00|28915|28908|28922.5|28915.5|28930|28923|28902.5|28895.5|486
1660806600000|2022-08-18 07:10:00|28927.5|28920.5|28937.5|28930.5|28937.5|28930.5|28920|28913|123
1660806900000|2022-08-18 07:15:00|28935|28928|28902.5|28895.5|28937.5|28930.5|28902.5|28895.5|60
1660807200000|2022-08-18 07:20:00|28905|28898|28917.5|28910.5|28922.5|28915.5|28897.5|28890.5|57
1660807500000|2022-08-18 07:25:00|28915|28908|28922.5|28915.5|28932.5|28925.5|28912.5|28905.5|55
1660807800000|2022-08-18 07:30:00|28925|28918|28947.5|28940.5|28947.5|28940.5|28925|28918|119
1660808100000|2022-08-18 07:35:00|28942.5|28935.5|28942.5|28935.5|28947.5|28940.5|28927.5|28920.5|72
1660808400000|2022-08-18 07:40:00|28937.5|28930.5|28937.5|28930.5|28952.5|28945.5|28932.5|28925.5|40
1660808700000|2022-08-18 07:45:00|28940|28933|28937.5|28930.5|28942.5|28935.5|28927.5|28920.5|21
1660809000000|2022-08-18 07:50:00|28935|28928|28922.5|28915.5|28935|28928|28922.5|28915.5|24
1660809300000|2022-08-18 07:55:00|28925|28918|28937.5|28930.5|28945|28938|28922.5|28915.5|50
1660809600000|2022-08-18 08:00:00|28940|28933|28947.5|28940.5|28952.5|28945.5|28937.5|28930.5|29
1660809900000|2022-08-18 08:05:00|28950|28943|28952.5|28945.5|28962.5|28955.5|28942.5|28935.5|87
1660810200000|2022-08-18 08:10:00|28950|28943|28947.5|28940.5|28957.5|28950.5|28942.5|28935.5|23
1660810500000|2022-08-18 08:15:00|28945|28938|28942.5|28935.5|28957.5|28950.5|28937.5|28930.5|48
1660810800000|2022-08-18 08:20:00|28940|28933|28942.5|28935.5|28942.5|28935.5|28922.5|28915.5|58
1660811100000|2022-08-18 08:25:00|28937.5|28930.5|28942.5|28935.5|28945|28938|28932.5|28925.5|35
1660811400000|2022-08-18 08:30:00|28940|28933|28942.5|28935.5|28945|28938|28935|28928|41
1660811700000|2022-08-18 08:35:00|28940|28933|28942.5|28935.5|28947.5|28940.5|28937.5|28930.5|23
1660812000000|2022-08-18 08:40:00|28940|28933|28962.5|28955.5|28962.5|28955.5|28940|28933|54
1660812300000|2022-08-18 08:45:00|28967.5|28960.5|28977.5|28970.5|28977.5|28970.5|28955|28948|86
1660812600000|2022-08-18 08:50:00|28982.5|28975.5|28972.5|28965.5|28987.5|28980.5|28972.5|28965.5|111
1660812900000|2022-08-18 08:55:00|28967.5|28960.5|28987.5|28980.5|28990|28983|28967.5|28960.5|37
1660813200000|2022-08-18 09:00:00|28990|28983|28975|28968|28990|28983|28972.5|28965.5|36
1660813500000|2022-08-18 09:05:00|28977.5|28970.5|28995|28988|29002.5|28995.5|28977.5|28970.5|77
1660813800000|2022-08-18 09:10:00|28992.5|28985.5|28987.5|28980.5|29002.5|28995.5|28987.5|28980.5|57
1660814100000|2022-08-18 09:15:00|28990|28983|28995|28988|28997.5|28990.5|28987.5|28980.5|21
1660814400000|2022-08-18 09:20:00|28992.5|28985.5|28997.5|28990.5|29002.5|28995.5|28992.5|28985.5|16
1660814700000|2022-08-18 09:25:00|28995|28988|29012.5|29005.5|29012.5|29005.5|28995|28988|43
1660815000000|2022-08-18 09:30:00|29010|29003|29022.5|29015.5|29025|29018|29002.5|28995.5|190
1660815300000|2022-08-18 09:35:00|29025|29018|29042.5|29035.5|29052.5|29045.5|29022.5|29015.5|73
1660815600000|2022-08-18 09:40:00|29037.5|29030.5|29042.5|29035.5|29045|29038|29035|29028|45
1660815900000|2022-08-18 09:45:00|29037.5|29030.5|29057.5|29050.5|29057.5|29050.5|29037.5|29030.5|97
1660816200000|2022-08-18 09:50:00|29055|29048|29072.5|29065.5|29072.5|29065.5|29052.5|29045.5|152
1660816500000|2022-08-18 09:55:00|29070|29063|29057.5|29050.5|29072.5|29065.5|29057.5|29050.5|57
1660816800000|2022-08-18 10:00:00|29060|29053|29085|29078|29087.5|29080.5|29057.5|29050.5|148
1660817100000|2022-08-18 10:05:00|29082.5|29075.5|29087.5|29080.5|29097.5|29090.5|29082.5|29075.5|120
1660817400000|2022-08-18 10:10:00|29090|29083|29062.5|29055.5|29090|29083|29062.5|29055.5|66
1660817700000|2022-08-18 10:15:00|29067.5|29060.5|29052.5|29045.5|29067.5|29060.5|29052.5|29045.5|74
1660818000000|2022-08-18 10:20:00|29055|29048|29055|29048|29057.5|29050.5|29047.5|29040.5|49
1660818300000|2022-08-18 10:25:00|29057.5|29050.5|29052.5|29045.5|29057.5|29050.5|29047.5|29040.5|24
1660818600000|2022-08-18 10:30:00|29055|29048|29057.5|29050.5|29062.5|29055.5|29052.5|29045.5|19
1660818900000|2022-08-18 10:35:00|29055|29048|29065|29058|29067.5|29060.5|29052.5|29045.5|33
1660819200000|2022-08-18 10:40:00|29062.5|29055.5|29047.5|29040.5|29067.5|29060.5|29047.5|29040.5|37
1660819500000|2022-08-18 10:45:00|29045|29038|29047.5|29040.5|29047.5|29040.5|29037.5|29030.5|26
1660819800000|2022-08-18 10:50:00|29045|29038|29042.5|29035.5|29047.5|29040.5|29037.5|29030.5|14
1660820100000|2022-08-18 10:55:00|29040|29033|29035|29028|29042.5|29035.5|29032.5|29025.5|24
1660820400000|2022-08-18 11:00:00|29032.5|29025.5|29042.5|29035.5|29042.5|29035.5|29032.5|29025.5|70
1660820700000|2022-08-18 11:05:00|29045|29038|29052.5|29045.5|29052.5|29045.5|29045|29038|8
1660821000000|2022-08-18 11:10:00|29055|29048|29052.5|29045.5|29057.5|29050.5|29047.5|29040.5|43
1660821300000|2022-08-18 11:15:00|29047.5|29040.5|29042.5|29035.5|29052.5|29045.5|29042.5|29035.5|21
1660821600000|2022-08-18 11:20:00|29045|29038|29042.5|29035.5|29047.5|29040.5|29040|29033|23
1660821900000|2022-08-18 11:25:00|29045|29038|29032.5|29025.5|29047.5|29040.5|29032.5|29025.5|24
1660822200000|2022-08-18 11:30:00|29027.5|29020.5|29047.5|29040.5|29047.5|29040.5|29027.5|29020.5|28
1660822500000|2022-08-18 11:35:00|29045|29038|29047.5|29040.5|29052.5|29045.5|29042.5|29035.5|43
1660822800000|2022-08-18 11:40:00|29050|29043|29052.5|29045.5|29052.5|29045.5|29047.5|29040.5|29
1660823100000|2022-08-18 11:45:00|29050|29043|29057.5|29050.5|29060|29053|29047.5|29040.5|30
1660823400000|2022-08-18 11:50:00|29052.5|29045.5|29057.5|29050.5|29057.5|29050.5|29052.5|29045.5|75
1660823700000|2022-08-18 11:55:00|29055|29048|29057.5|29050.5|29062.5|29055.5|29052.5|29045.5|66
1660824000000|2022-08-18 12:00:00|29055|29048|29062.5|29055.5|29067.5|29060.5|29052.5|29045.5|107
1660824300000|2022-08-18 12:05:00|29067.5|29060.5|29067.5|29060.5|29082.5|29075.5|29065|29058|176
1660824600000|2022-08-18 12:10:00|29062.5|29055.5|29057.5|29050.5|29062.5|29055.5|29052.5|29045.5|97
1660824900000|2022-08-18 12:15:00|29055|29048|29047.5|29040.5|29057.5|29050.5|29045|29038|35
1660825200000|2022-08-18 12:20:00|29042.5|29035.5|29042.5|29035.5|29047.5|29040.5|29037.5|29030.5|29
1660825500000|2022-08-18 12:25:00|29040|29033|29045|29038|29047.5|29040.5|29037.5|29030.5|36
1660825800000|2022-08-18 12:30:00|29047.5|29040.5|29052.5|29045.5|29057.5|29050.5|29027.5|29020.5|105
1660826100000|2022-08-18 12:35:00|29050|29043|29052.5|29045.5|29052.5|29045.5|29037.5|29030.5|34
1660826400000|2022-08-18 12:40:00|29050|29043|29052.5|29045.5|29055|29048|29037.5|29030.5|132
1660826700000|2022-08-18 12:45:00|29050|29043|29057.5|29050.5|29057.5|29050.5|29045|29038|13
1660827000000|2022-08-18 12:50:00|29055|29048|29057.5|29050.5|29062.5|29055.5|29052.5|29045.5|26
1660827300000|2022-08-18 12:55:00|29052.5|29045.5|29052.5|29045.5|29055|29048|29042.5|29035.5|23
1660827600000|2022-08-18 13:00:00|29057.5|29050.5|29047.5|29040.5|29057.5|29050.5|29042.5|29035.5|21
1660827900000|2022-08-18 13:05:00|29045|29038|29042.5|29035.5|29047.5|29040.5|29032.5|29025.5|39
1660828200000|2022-08-18 13:10:00|29045|29038|29037.5|29030.5|29047.5|29040.5|29037.5|29030.5|16
1660828500000|2022-08-18 13:15:00|29032.5|29025.5|29040|29033|29042.5|29035.5|29032.5|29025.5|28
1660828800000|2022-08-18 13:20:00|29037.5|29030.5|29037.5|29030.5|29042.5|29035.5|29037.5|29030.5|33
1660829100000|2022-08-18 13:25:00|29032.5|29025.5|29027.5|29020.5|29037.5|29030.5|29017.5|29010.5|167
1660829400000|2022-08-18 13:30:00|29032.5|29025.5|28977.5|28970.5|29032.5|29025.5|28972.5|28965.5|519
1660829700000|2022-08-18 13:35:00|28972.5|28965.5|28997.5|28990.5|29002.5|28995.5|28967.5|28960.5|247
1660830000000|2022-08-18 13:40:00|28992.5|28985.5|29012.5|29005.5|29012.5|29005.5|28987.5|28980.5|224
1660830300000|2022-08-18 13:45:00|29017.5|29010.5|28990|28983|29017.5|29010.5|28987.5|28980.5|409
1660830600000|2022-08-18 13:50:00|28987.5|28980.5|28997.5|28990.5|29010|29003|28987.5|28980.5|84
1660830900000|2022-08-18 13:55:00|29002.5|28995.5|28992.5|28985.5|29007.5|29000.5|28982.5|28975.5|193
1660831200000|2022-08-18 14:00:00|28990|28983|28987.5|28980.5|28992.5|28985.5|28967.5|28960.5|358
1660831500000|2022-08-18 14:05:00|28985|28978|28992.5|28985.5|28992.5|28985.5|28972.5|28965.5|157
1660831800000|2022-08-18 14:10:00|28990|28983|28992.5|28985.5|28997.5|28990.5|28977.5|28970.5|122
1660832100000|2022-08-18 14:15:00|28997.5|28990.5|29007.5|29000.5|29007.5|29000.5|28987.5|28980.5|48
1660832400000|2022-08-18 14:20:00|29005|28998|29010|29003|29017.5|29010.5|28997.5|28990.5|193
1660832700000|2022-08-18 14:25:00|29007.5|29000.5|28997.5|28990.5|29012.5|29005.5|28997.5|28990.5|77
1660833000000|2022-08-18 14:30:00|29000|28993|28997.5|28990.5|29007.5|29000.5|28982.5|28975.5|88
1660833300000|2022-08-18 14:35:00|29000|28993|29002.5|28995.5|29005|28998|28987.5|28980.5|37
1660833600000|2022-08-18 14:40:00|29007.5|29000.5|29017.5|29010.5|29027.5|29020.5|29002.5|28995.5|783
1660833900000|2022-08-18 14:45:00|29022.5|29015.5|29037.5|29030.5|29037.5|29030.5|29015|29008|63
1660834200000|2022-08-18 14:50:00|29040|29033|29027.5|29020.5|29042.5|29035.5|29022.5|29015.5|51
1660834500000|2022-08-18 14:55:00|29030|29023|29030|29023|29032.5|29025.5|29017.5|29010.5|159
1660834800000|2022-08-18 15:00:00|29032.5|29025.5|29017.5|29010.5|29037.5|29030.5|29012.5|29005.5|58
1660835100000|2022-08-18 15:05:00|29015|29008|29022.5|29015.5|29022.5|29015.5|29007.5|29000.5|65
1660835400000|2022-08-18 15:10:00|29025|29018|29032.5|29025.5|29032.5|29025.5|29022.5|29015.5|60
1660835700000|2022-08-18 15:15:00|29030|29023|29032.5|29025.5|29042.5|29035.5|29027.5|29020.5|126
1660836000000|2022-08-18 15:20:00|29035|29028|29055|29048|29057.5|29050.5|29030|29023|61
1660836300000|2022-08-18 15:25:00|29057.5|29050.5|29052.5|29045.5|29057.5|29050.5|29042.5|29035.5|100
1660836600000|2022-08-18 15:30:00|29055|29048|29062.5|29055.5|29067.5|29060.5|29047.5|29040.5|218
1660836900000|2022-08-18 15:35:00|29060|29053|29072.5|29065.5|29077.5|29070.5|29057.5|29050.5|77
1660837200000|2022-08-18 15:40:00|29070|29063|29067.5|29060.5|29082.5|29075.5|29067.5|29060.5|47
1660837500000|2022-08-18 15:45:00|29070|29063|29080|29073|29085|29078|29067.5|29060.5|46
1660837800000|2022-08-18 15:50:00|29082.5|29075.5|29077.5|29070.5|29087.5|29080.5|29077.5|29070.5|53
1660838100000|2022-08-18 15:55:00|29082.5|29075.5|29070|29063|29087.5|29080.5|29067.5|29060.5|97
1660838400000|2022-08-18 16:00:00|29072.5|29065.5|29082.5|29075.5|29082.5|29075.5|29067.5|29060.5|38
1660838700000|2022-08-18 16:05:00|29085|29078|29077.5|29070.5|29087.5|29080.5|29072.5|29065.5|69
1660839000000|2022-08-18 16:10:00|29075|29068|29072.5|29065.5|29082.5|29075.5|29067.5|29060.5|46
1660839300000|2022-08-18 16:15:00|29077.5|29070.5|29062.5|29055.5|29077.5|29070.5|29062.5|29055.5|113
1660839600000|2022-08-18 16:20:00|29057.5|29050.5|29032.5|29025.5|29060|29053|29032.5|29025.5|149
1660839900000|2022-08-18 16:25:00|29027.5|29020.5|29032.5|29025.5|29040|29033|29022.5|29015.5|124
1660840200000|2022-08-18 16:30:00|29030|29023|29042.5|29035.5|29042.5|29035.5|29027.5|29020.5|170
1660840500000|2022-08-18 16:35:00|29037.5|29030.5|29032.5|29025.5|29042.5|29035.5|29022.5|29015.5|64
1660840800000|2022-08-18 16:40:00|29030|29023|29007.5|29000.5|29032.5|29025.5|29007.5|29000.5|74
1660841100000|2022-08-18 16:45:00|29010|29003|29027.5|29020.5|29030|29023|29007.5|29000.5|46
1660841400000|2022-08-18 16:50:00|29025|29018|29027.5|29020.5|29027.5|29020.5|29020|29013|36
1660841700000|2022-08-18 16:55:00|29030|29023|29037.5|29030.5|29037.5|29030.5|29022.5|29015.5|89
1660842000000|2022-08-18 17:00:00|29042.5|29035.5|29037.5|29030.5|29047.5|29040.5|29027.5|29020.5|68
1660842300000|2022-08-18 17:05:00|29040|29033|29060|29053|29062.5|29055.5|29037.5|29030.5|111
1660842600000|2022-08-18 17:10:00|29062.5|29055.5|29052.5|29045.5|29067.5|29060.5|29050|29043|94
1660842900000|2022-08-18 17:15:00|29055|29048|29077.5|29070.5|29082.5|29075.5|29055|29048|205
1660843200000|2022-08-18 17:20:00|29080|29073|29072.5|29065.5|29082.5|29075.5|29067.5|29060.5|167
1660843500000|2022-08-18 17:25:00|29070|29063|29087.5|29080.5|29090|29083|29067.5|29060.5|73
1660843800000|2022-08-18 17:30:00|29090|29083|29085|29078|29092.5|29085.5|29077.5|29070.5|55
1660844100000|2022-08-18 17:35:00|29087.5|29080.5|29092.5|29085.5|29092.5|29085.5|29082.5|29075.5|17
1660844400000|2022-08-18 17:40:00|29087.5|29080.5|29090|29083|29092.5|29085.5|29087.5|29080.5|36
1660844700000|2022-08-18 17:45:00|29087.5|29080.5|29077.5|29070.5|29090|29083|29075|29068|78
1660845000000|2022-08-18 17:50:00|29080|29073|29082.5|29075.5|29087.5|29080.5|29077.5|29070.5|22
1660845300000|2022-08-18 17:55:00|29080|29073|29080|29073|29082.5|29075.5|29067.5|29060.5|36
1660845600000|2022-08-18 18:00:00|29082.5|29075.5|29077.5|29070.5|29085|29078|29072.5|29065.5|45
1660845900000|2022-08-18 18:05:00|29082.5|29075.5|29097.5|29090.5|29097.5|29090.5|29082.5|29075.5|91
1660846200000|2022-08-18 18:10:00|29092.5|29085.5|29095|29088|29102.5|29095.5|29087.5|29080.5|98
1660846500000|2022-08-18 18:15:00|29092.5|29085.5|29102.5|29095.5|29102.5|29095.5|29092.5|29085.5|36
1660846800000|2022-08-18 18:20:00|29100|29093|29102.5|29095.5|29102.5|29095.5|29092.5|29085.5|34
1660847100000|2022-08-18 18:25:00|29100|29093|29102.5|29095.5|29102.5|29095.5|29097.5|29090.5|12
1660847400000|2022-08-18 18:30:00|29100|29093|29097.5|29090.5|29102.5|29095.5|29092.5|29085.5|120
1660847700000|2022-08-18 18:35:00|29092.5|29085.5|29092.5|29085.5|29095|29088|29087.5|29080.5|46
1660848000000|2022-08-18 18:40:00|29097.5|29090.5|29102.5|29095.5|29102.5|29095.5|29097.5|29090.5|25
1660848300000|2022-08-18 18:45:00|29107.5|29100.5|29097.5|29090.5|29107.5|29100.5|29097.5|29090.5|48
1660848600000|2022-08-18 18:50:00|29100|29093|29117.5|29110.5|29117.5|29110.5|29097.5|29090.5|52
1660848900000|2022-08-18 18:55:00|29112.5|29105.5|29127.5|29120.5|29127.5|29120.5|29112.5|29105.5|94
1660849200000|2022-08-18 19:00:00|29125|29118|29120|29113|29127.5|29120.5|29117.5|29110.5|132
1660849500000|2022-08-18 19:05:00|29122.5|29115.5|29125|29118|29127.5|29120.5|29120|29113|52
1660849800000|2022-08-18 19:10:00|29127.5|29120.5|29132.5|29125.5|29132.5|29125.5|29122.5|29115.5|37
1660850100000|2022-08-18 19:15:00|29135|29128|29152.5|29145.5|29152.5|29145.5|29132.5|29125.5|137
1660850400000|2022-08-18 19:20:00|29150|29143|29152.5|29145.5|29155|29148|29142.5|29135.5|55
1660850700000|2022-08-18 19:25:00|29147.5|29140.5|29152.5|29145.5|29152.5|29145.5|29147.5|29140.5|54
1660851000000|2022-08-18 19:30:00|29147.5|29140.5|29152.5|29145.5|29152.5|29145.5|29142.5|29135.5|76
1660851300000|2022-08-18 19:35:00|29150|29143|29147.5|29140.5|29152.5|29145.5|29142.5|29135.5|48
1660851600000|2022-08-18 19:40:00|29142.5|29135.5|29142.5|29135.5|29142.5|29135.5|29137.5|29130.5|75
1660851900000|2022-08-18 19:45:00|29140|29133|29137.5|29130.5|29142.5|29135.5|29132.5|29125.5|109
1660852200000|2022-08-18 19:50:00|29135|29128|29107.5|29100.5|29135|29128|29107.5|29100.5|148
1660852500000|2022-08-18 19:55:00|29110|29103|29122.5|29115.5|29127.5|29120.5|29102.5|29095.5|304
1660852800000|2022-08-18 20:00:00|29127.5|29120.5|29122.5|29115.5|29127.5|29120.5|29122.5|29115.5|74
1660853100000|2022-08-18 20:05:00|29117.5|29110.5|29112.5|29105.5|29122.5|29115.5|29107.5|29100.5|52
1660853400000|2022-08-18 20:10:00|29107.5|29100.5|29107.5|29100.5|29107.5|29100.5|29102.5|29095.5|21
1660853700000|2022-08-18 20:15:00|29112.5|29105.5|29107.5|29100.5|29112.5|29105.5|29107.5|29100.5|5
1660854000000|2022-08-18 20:20:00|29110|29103|29102.5|29095.5|29112.5|29105.5|29102.5|29095.5|25
1660854300000|2022-08-18 20:25:00|29105|29098|29102.5|29095.5|29107.5|29100.5|29097.5|29090.5|23
1660854600000|2022-08-18 20:30:00|29107.5|29100.5|29107.5|29100.5|29107.5|29100.5|29107.5|29100.5|4
1660854900000|2022-08-18 20:35:00|29112.5|29105.5|29115|29108|29117.5|29110.5|29112.5|29105.5|14
1660855200000|2022-08-18 20:40:00|29112.5|29105.5|29115|29108|29117.5|29110.5|29112.5|29105.5|2
1660855500000|2022-08-18 20:45:00|29117.5|29110.5|29112.5|29105.5|29117.5|29110.5|29112.5|29105.5|2
1660855800000|2022-08-18 20:50:00|29115|29108|29110|29103|29115|29108|29107.5|29100.5|30
1660856100000|2022-08-18 20:55:00|29107.5|29100.5|29119|29104|29119|29105.5|29102.5|29095.5|24
1660856400000|2022-08-18 21:00:00|29116.5|29101.5|29104|29089|29119|29104|29096.5|29081.5|8
1660856700000|2022-08-18 21:05:00|29099|29084|29099|29084|29099|29084|29099|29084|0
1660857300000|2022-08-18 21:15:00|29106.5|29076.5|29104.1|29074.1|29106.5|29076.5|29102|29072|7737
1660857600000|2022-08-18 21:20:00|29104.4|29074.4|29101.3|29071.3|29104.4|29074.4|29101.1|29071.1|0
1660857900000|2022-08-18 21:25:00|29102.2|29072.2|29102.9|29072.9|29104.1|29074.1|29102.2|29072.2|0
1660858200000|2022-08-18 21:30:00|29102.7|29072.7|29102.9|29072.9|29102.9|29072.9|29102.6|29072.6|0
1660858500000|2022-08-18 21:35:00|29103.3|29073.3|29106|29076|29106|29076|29103|29073|0
1660858800000|2022-08-18 21:40:00|29106.3|29076.3|29104.6|29074.6|29106.3|29076.3|29104.6|29074.6|0
1660859100000|2022-08-18 21:45:00|29104.8|29074.8|29104.6|29074.6|29104.8|29074.8|29104.5|29074.5|0
1660859700000|2022-08-18 21:55:00|29103.9|29073.9|29101.9|29071.9|29104.6|29074.6|29101.9|29071.9|0
1660860000000|2022-08-18 22:00:00|29100.3|29070.3|29106.5|29091.5|29109|29094|29094.4|29064.4|7
1660860300000|2022-08-18 22:05:00|29109|29094|29109|29094|29109|29094|29109|29094|0
1660860600000|2022-08-18 22:10:00|29114|29099|29109|29094|29114|29099|29109|29094|0
1660861200000|2022-08-18 22:20:00|29111.5|29096.5|29111.5|29096.5|29111.5|29096.5|29111.5|29096.5|0
1660861500000|2022-08-18 22:25:00|29114|29099|29109|29094|29114|29099|29109|29094|0
1660861800000|2022-08-18 22:30:00|29111.5|29096.5|29114|29099|29116.5|29101.5|29109|29094|2
1660862100000|2022-08-18 22:35:00|29116.5|29101.5|29114|29099|29116.5|29101.5|29114|29099|3
1660862400000|2022-08-18 22:40:00|29116.5|29101.5|29119|29104|29121.5|29106.5|29114|29099|8
1660862700000|2022-08-18 22:45:00|29121.5|29106.5|29109|29094|29121.5|29106.5|29106.5|29091.5|12
1660863000000|2022-08-18 22:50:00|29106.5|29091.5|29119|29104|29119|29104|29104|29089|14
1660863300000|2022-08-18 22:55:00|29121.5|29106.5|29119|29104|29121.5|29106.5|29119|29104|3
1660863600000|2022-08-18 23:00:00|29114|29099|29099|29084|29114|29099|29099|29084|19
1660863900000|2022-08-18 23:05:00|29101.5|29086.5|29099|29084|29104|29089|29099|29084|5
1660864200000|2022-08-18 23:10:00|29101.5|29086.5|29104|29089|29106.5|29091.5|29101.5|29086.5|5
1660864500000|2022-08-18 23:15:00|29106.5|29091.5|29109|29094|29109|29094|29106.5|29091.5|6
1660864800000|2022-08-18 23:20:00|29106.5|29091.5|29109|29094|29111.5|29096.5|29106.5|29091.5|1
1660865100000|2022-08-18 23:25:00|29106.5|29091.5|29109|29094|29109|29094|29106.5|29091.5|1
1660865400000|2022-08-18 23:30:00|29106.5|29091.5|29092.5|29085.5|29107.5|29100.5|29077.5|29070.5|11524
1660865700000|2022-08-18 23:35:00|29087.5|29080.5|29087.5|29080.5|29092.5|29085.5|29072.5|29065.5|200
1660866000000|2022-08-18 23:40:00|29085|29078|29070|29063|29085|29078|29067.5|29060.5|249
1660866300000|2022-08-18 23:45:00|29072.5|29065.5|29082.5|29075.5|29087.5|29080.5|29062.5|29055.5|603
1660866600000|2022-08-18 23:50:00|29087.5|29080.5|29092.5|29085.5|29092.5|29085.5|29077.5|29070.5|189
1660866900000|2022-08-18 23:55:00|29087.5|29080.5|29102.5|29095.5|29105|29098|29072.5|29065.5|205
1660867200000|2022-08-19 00:00:00|29097.5|29090.5|29092.5|29085.5|29155|29148|29075|29068|1624
1660867500000|2022-08-19 00:05:00|29095|29088|29097.5|29090.5|29107.5|29100.5|29062.5|29055.5|717
1660867800000|2022-08-19 00:10:00|29092.5|29085.5|29052.5|29045.5|29102.5|29095.5|29052.5|29045.5|393
1660868100000|2022-08-19 00:15:00|29055|29048|29072.5|29065.5|29085|29078|29052.5|29045.5|335
1660868400000|2022-08-19 00:20:00|29070|29063|29067.5|29060.5|29077.5|29070.5|29052.5|29045.5|222
1660868700000|2022-08-19 00:25:00|29070|29063|29042.5|29035.5|29072.5|29065.5|29032.5|29025.5|338
1660869000000|2022-08-19 00:30:00|29047.5|29040.5|29065|29058|29072.5|29065.5|29042.5|29035.5|379
1660869300000|2022-08-19 00:35:00|29062.5|29055.5|29075|29068|29082.5|29075.5|29047.5|29040.5|291
1660869600000|2022-08-19 00:40:00|29072.5|29065.5|29052.5|29045.5|29072.5|29065.5|29042.5|29035.5|356
1660869900000|2022-08-19 00:45:00|29047.5|29040.5|29047.5|29040.5|29062.5|29055.5|29042.5|29035.5|219
1660870200000|2022-08-19 00:50:00|29045|29038|29037.5|29030.5|29052.5|29045.5|29037.5|29030.5|131
1660870500000|2022-08-19 00:55:00|29040|29033|29047.5|29040.5|29062.5|29055.5|29037.5|29030.5|343
1660870800000|2022-08-19 01:00:00|29042.5|29035.5|29022.5|29015.5|29047.5|29040.5|29012.5|29005.5|279
1660871100000|2022-08-19 01:05:00|29027.5|29020.5|29012.5|29005.5|29027.5|29020.5|29007.5|29000.5|219
1660871400000|2022-08-19 01:10:00|29017.5|29010.5|29012.5|29005.5|29025|29018|29012.5|29005.5|142
1660871700000|2022-08-19 01:15:00|29015|29008|28987.5|28980.5|29022.5|29015.5|28985|28978|340
1660872000000|2022-08-19 01:20:00|28992.5|28985.5|28980|28973|28997.5|28990.5|28977.5|28970.5|232
1660872300000|2022-08-19 01:25:00|28982.5|28975.5|28962.5|28955.5|28982.5|28975.5|28962.5|28955.5|311
1660872600000|2022-08-19 01:30:00|28965|28958|28927.5|28920.5|28967.5|28960.5|28917.5|28910.5|681
1660872900000|2022-08-19 01:35:00|28932.5|28925.5|28967.5|28960.5|28967.5|28960.5|28927.5|28920.5|463
1660873200000|2022-08-19 01:40:00|28965|28958|28967.5|28960.5|28977.5|28970.5|28962.5|28955.5|185
1660873500000|2022-08-19 01:45:00|28962.5|28955.5|28967.5|28960.5|28977.5|28970.5|28957.5|28950.5|230
1660873800000|2022-08-19 01:50:00|28972.5|28965.5|28987.5|28980.5|28992.5|28985.5|28972.5|28965.5|267
1660874100000|2022-08-19 01:55:00|28992.5|28985.5|28987.5|28980.5|28992.5|28985.5|28982.5|28975.5|195
1660874400000|2022-08-19 02:00:00|28990|28983|28982.5|28975.5|28997.5|28990.5|28972.5|28965.5|408
1660874700000|2022-08-19 02:05:00|28980|28973|28962.5|28955.5|28992.5|28985.5|28960|28953|496
1660875000000|2022-08-19 02:10:00|28957.5|28950.5|28977.5|28970.5|28982.5|28975.5|28947.5|28940.5|158
1660875300000|2022-08-19 02:15:00|28975|28968|28952.5|28945.5|28977.5|28970.5|28952.5|28945.5|152
1660875600000|2022-08-19 02:20:00|28955|28948|28962.5|28955.5|28977.5|28970.5|28955|28948|145
1660875900000|2022-08-19 02:25:00|28965|28958|28967.5|28960.5|28982.5|28975.5|28962.5|28955.5|152
1660876200000|2022-08-19 02:30:00|28970|28963|28977.5|28970.5|28982.5|28975.5|28967.5|28960.5|106
1660876500000|2022-08-19 02:35:00|28980|28973|28992.5|28985.5|28992.5|28985.5|28980|28973|42
1660876800000|2022-08-19 02:40:00|28990|28983|28977.5|28970.5|28992.5|28985.5|28972.5|28965.5|169
1660877100000|2022-08-19 02:45:00|28972.5|28965.5|28977.5|28970.5|28982.5|28975.5|28972.5|28965.5|94
1660877400000|2022-08-19 02:50:00|28980|28973|28977.5|28970.5|28982.5|28975.5|28977.5|28970.5|69
1660877700000|2022-08-19 02:55:00|28975|28968|28992.5|28985.5|28992.5|28985.5|28972.5|28965.5|68
1660878000000|2022-08-19 03:00:00|28995|28988|28987.5|28980.5|29000|28993|28987.5|28980.5|141
1660878300000|2022-08-19 03:05:00|28982.5|28975.5|28987.5|28980.5|28992.5|28985.5|28982.5|28975.5|46
1660878600000|2022-08-19 03:10:00|28992.5|28985.5|28977.5|28970.5|28992.5|28985.5|28977.5|28970.5|168
1660878900000|2022-08-19 03:15:00|28980|28973|28977.5|28970.5|28987.5|28980.5|28977.5|28970.5|89
1660879200000|2022-08-19 03:20:00|28980|28973|28977.5|28970.5|28987.5|28980.5|28977.5|28970.5|61
1660879500000|2022-08-19 03:25:00|28972.5|28965.5|28972.5|28965.5|28975|28968|28972.5|28965.5|105
1660879800000|2022-08-19 03:30:00|28970|28963|28967.5|28960.5|28970|28963|28957.5|28950.5|244
1660880100000|2022-08-19 03:35:00|28965|28958|28977.5|28970.5|28977.5|28970.5|28962.5|28955.5|93
1660880400000|2022-08-19 03:40:00|28980|28973|28972.5|28965.5|28982.5|28975.5|28972.5|28965.5|23
1660880700000|2022-08-19 03:45:00|28970|28963|28957.5|28950.5|28972.5|28965.5|28957.5|28950.5|81
1660881000000|2022-08-19 03:50:00|28952.5|28945.5|28952.5|28945.5|28962.5|28955.5|28947.5|28940.5|121
1660881300000|2022-08-19 03:55:00|28955|28948|28942.5|28935.5|28960|28953|28942.5|28935.5|134
1660881600000|2022-08-19 04:00:00|28940|28933|28942.5|28935.5|28942.5|28935.5|28927.5|28920.5|360
1660881900000|2022-08-19 04:05:00|28945|28938|28937.5|28930.5|28947.5|28940.5|28937.5|28930.5|72
1660882200000|2022-08-19 04:10:00|28935|28928|28932.5|28925.5|28935|28928|28927.5|28920.5|53
1660882500000|2022-08-19 04:15:00|28935|28928|28942.5|28935.5|28947.5|28940.5|28932.5|28925.5|70
1660882800000|2022-08-19 04:20:00|28940|28933|28942.5|28935.5|28952.5|28945.5|28937.5|28930.5|120
1660883100000|2022-08-19 04:25:00|28945|28938|28942.5|28935.5|28947.5|28940.5|28932.5|28925.5|79
1660883400000|2022-08-19 04:30:00|28945|28938|28957.5|28950.5|28957.5|28950.5|28942.5|28935.5|20
1660883700000|2022-08-19 04:35:00|28952.5|28945.5|28952.5|28945.5|28957.5|28950.5|28950|28943|60
1660884000000|2022-08-19 04:40:00|28947.5|28940.5|28952.5|28945.5|28952.5|28945.5|28942.5|28935.5|42
1660884300000|2022-08-19 04:45:00|28950|28943|28945|28938|28952.5|28945.5|28942.5|28935.5|31
1660884600000|2022-08-19 04:50:00|28942.5|28935.5|28942.5|28935.5|28947.5|28940.5|28937.5|28930.5|75
1660884900000|2022-08-19 04:55:00|28945|28938|28940|28933|28947.5|28940.5|28932.5|28925.5|86
1660885200000|2022-08-19 05:00:00|28937.5|28930.5|28932.5|28925.5|28942.5|28935.5|28927.5|28920.5|239
1660885500000|2022-08-19 05:05:00|28937.5|28930.5|28937.5|28930.5|28937.5|28930.5|28932.5|28925.5|79
1660885800000|2022-08-19 05:10:00|28932.5|28925.5|28937.5|28930.5|28937.5|28930.5|28932.5|28925.5|98
1660886100000|2022-08-19 05:15:00|28942.5|28935.5|28937.5|28930.5|28945|28938|28937.5|28930.5|210
1660886400000|2022-08-19 05:20:00|28932.5|28925.5|28927.5|28920.5|28937.5|28930.5|28927.5|28920.5|231
1660886700000|2022-08-19 05:25:00|28930|28923|28932.5|28925.5|28932.5|28925.5|28922.5|28915.5|178
1660887000000|2022-08-19 05:30:00|28930|28923|28927.5|28920.5|28932.5|28925.5|28927.5|28920.5|163
1660887300000|2022-08-19 05:35:00|28922.5|28915.5|28927.5|28920.5|28927.5|28920.5|28922.5|28915.5|145
1660887600000|2022-08-19 05:40:00|28922.5|28915.5|28927.5|28920.5|28927.5|28920.5|28922.5|28915.5|170
1660887900000|2022-08-19 05:45:00|28925|28918|28932.5|28925.5|28935|28928|28917.5|28910.5|480
1660888200000|2022-08-19 05:50:00|28935|28928|28947.5|28940.5|28947.5|28940.5|28932.5|28925.5|338
1660888500000|2022-08-19 05:55:00|28942.5|28935.5|28927.5|28920.5|28947.5|28940.5|28927.5|28920.5|688
1660888800000|2022-08-19 06:00:00|28932.5|28925.5|28945|28938|28947.5|28940.5|28927.5|28920.5|1906
1660889100000|2022-08-19 06:05:00|28942.5|28935.5|28937.5|28930.5|28947.5|28940.5|28932.5|28925.5|513
1660889400000|2022-08-19 06:10:00|28940|28933|28942.5|28935.5|28947.5|28940.5|28937.5|28930.5|264
1660889700000|2022-08-19 06:15:00|28937.5|28930.5|28945|28938|28952.5|28945.5|28937.5|28930.5|158
1660890000000|2022-08-19 06:20:00|28947.5|28940.5|28942.5|28935.5|28947.5|28940.5|28937.5|28930.5|125
1660890300000|2022-08-19 06:25:00|28947.5|28940.5|28942.5|28935.5|28947.5|28940.5|28937.5|28930.5|71
1660890600000|2022-08-19 06:30:00|28940|28933|28917.5|28910.5|28940|28933|28912.5|28905.5|110
1660890900000|2022-08-19 06:35:00|28912.5|28905.5|28907.5|28900.5|28915|28908|28902.5|28895.5|97
1660891200000|2022-08-19 06:40:00|28902.5|28895.5|28905|28898|28912.5|28905.5|28897.5|28890.5|64
1660891500000|2022-08-19 06:45:00|28902.5|28895.5|28887.5|28880.5|28905|28898|28882.5|28875.5|168
1660891800000|2022-08-19 06:50:00|28890|28883|28902.5|28895.5|28912.5|28905.5|28890|28883|60
1660892100000|2022-08-19 06:55:00|28905|28898|28907.5|28900.5|28912.5|28905.5|28892.5|28885.5|69
1660892400000|2022-08-19 07:00:00|28905|28898|28912.5|28905.5|28917.5|28910.5|28895|28888|130
1660892700000|2022-08-19 07:05:00|28915|28908|28917.5|28910.5|28927.5|28920.5|28907.5|28900.5|85
1660893000000|2022-08-19 07:10:00|28922.5|28915.5|28922.5|28915.5|28940|28933|28915|28908|113
1660893300000|2022-08-19 07:15:00|28920|28913|28932.5|28925.5|28937.5|28930.5|28917.5|28910.5|34
1660893600000|2022-08-19 07:20:00|28930|28923|28937.5|28930.5|28942.5|28935.5|28927.5|28920.5|24
1660893900000|2022-08-19 07:25:00|28935|28928|28927.5|28920.5|28942.5|28935.5|28922.5|28915.5|79
1660894200000|2022-08-19 07:30:00|28930|28923|28922.5|28915.5|28937.5|28930.5|28922.5|28915.5|105
1660894500000|2022-08-19 07:35:00|28925|28918|28922.5|28915.5|28930|28923|28917.5|28910.5|94
1660894800000|2022-08-19 07:40:00|28925|28918|28927.5|28920.5|28937.5|28930.5|28922.5|28915.5|14
1660895100000|2022-08-19 07:45:00|28932.5|28925.5|28917.5|28910.5|28932.5|28925.5|28917.5|28910.5|17
1660895400000|2022-08-19 07:50:00|28920|28913|28917.5|28910.5|28922.5|28915.5|28897.5|28890.5|103
1660895700000|2022-08-19 07:55:00|28915|28908|28917.5|28910.5|28927.5|28920.5|28912.5|28905.5|29
1660896000000|2022-08-19 08:00:00|28920|28913|28927.5|28920.5|28940|28933|28920|28913|120
1660896300000|2022-08-19 08:05:00|28925|28918|28917.5|28910.5|28937.5|28930.5|28917.5|28910.5|57
1660896600000|2022-08-19 08:10:00|28912.5|28905.5|28912.5|28905.5|28922.5|28915.5|28910|28903|91
1660896900000|2022-08-19 08:15:00|28910|28903|28892.5|28885.5|28912.5|28905.5|28882.5|28875.5|88
1660897200000|2022-08-19 08:20:00|28890|28883|28857.5|28850.5|28892.5|28885.5|28857.5|28850.5|209
1660897500000|2022-08-19 08:25:00|28860|28853|28857.5|28850.5|28862.5|28855.5|28847.5|28840.5|74
1660897800000|2022-08-19 08:30:00|28855|28848|28825|28818|28857.5|28850.5|28822.5|28815.5|134
1660898100000|2022-08-19 08:35:00|28822.5|28815.5|28832.5|28825.5|28835|28828|28817.5|28810.5|52
1660898400000|2022-08-19 08:40:00|28827.5|28820.5|28837.5|28830.5|28842.5|28835.5|28825|28818|110
1660898700000|2022-08-19 08:45:00|28840|28833|28847.5|28840.5|28852.5|28845.5|28837.5|28830.5|50
1660899000000|2022-08-19 08:50:00|28845|28838|28837.5|28830.5|28847.5|28840.5|28832.5|28825.5|128
1660899300000|2022-08-19 08:55:00|28840|28833|28860|28853|28860|28853|28837.5|28830.5|56
1660899600000|2022-08-19 09:00:00|28857.5|28850.5|28852.5|28845.5|28862.5|28855.5|28842.5|28835.5|97
1660899900000|2022-08-19 09:05:00|28850|28843|28845|28838|28852.5|28845.5|28842.5|28835.5|89
1660900200000|2022-08-19 09:10:00|28842.5|28835.5|28862.5|28855.5|28862.5|28855.5|28842.5|28835.5|69
1660900500000|2022-08-19 09:15:00|28865|28858|28867.5|28860.5|28877.5|28870.5|28862.5|28855.5|30
1660900800000|2022-08-19 09:20:00|28870|28863|28857.5|28850.5|28872.5|28865.5|28857.5|28850.5|58
1660901100000|2022-08-19 09:25:00|28860|28853|28867.5|28860.5|28875|28868|28857.5|28850.5|44
1660901400000|2022-08-19 09:30:00|28870|28863|28872.5|28865.5|28872.5|28865.5|28862.5|28855.5|24
1660901700000|2022-08-19 09:35:00|28877.5|28870.5|28882.5|28875.5|28882.5|28875.5|28877.5|28870.5|21
1660902000000|2022-08-19 09:40:00|28880|28873|28887.5|28880.5|28897.5|28890.5|28877.5|28870.5|64
1660902300000|2022-08-19 09:45:00|28890|28883|28882.5|28875.5|28902.5|28895.5|28882.5|28875.5|32
1660902600000|2022-08-19 09:50:00|28877.5|28870.5|28872.5|28865.5|28887.5|28880.5|28867.5|28860.5|117
1660902900000|2022-08-19 09:55:00|28870|28863|28860|28853|28877.5|28870.5|28857.5|28850.5|87
1660903200000|2022-08-19 10:00:00|28857.5|28850.5|28857.5|28850.5|28862.5|28855.5|28847.5|28840.5|64
1660903500000|2022-08-19 10:05:00|28860|28853|28852.5|28845.5|28862.5|28855.5|28847.5|28840.5|33
1660903800000|2022-08-19 10:10:00|28847.5|28840.5|28847.5|28840.5|28857.5|28850.5|28847.5|28840.5|36
1660904100000|2022-08-19 10:15:00|28850|28843|28862.5|28855.5|28865|28858|28847.5|28840.5|21
1660904400000|2022-08-19 10:20:00|28865|28858|28862.5|28855.5|28877.5|28870.5|28862.5|28855.5|60
1660904700000|2022-08-19 10:25:00|28865|28858|28867.5|28860.5|28870|28863|28857.5|28850.5|40
1660905000000|2022-08-19 10:30:00|28865|28858|28857.5|28850.5|28867.5|28860.5|28852.5|28845.5|27
1660905300000|2022-08-19 10:35:00|28855|28848|28832.5|28825.5|28857.5|28850.5|28832.5|28825.5|115
1660905600000|2022-08-19 10:40:00|28835|28828|28822.5|28815.5|28837.5|28830.5|28817.5|28810.5|144
1660905900000|2022-08-19 10:45:00|28817.5|28810.5|28817.5|28810.5|28827.5|28820.5|28817.5|28810.5|55
1660906200000|2022-08-19 10:50:00|28822.5|28815.5|28827.5|28820.5|28832.5|28825.5|28817.5|28810.5|191
1660906500000|2022-08-19 10:55:00|28822.5|28815.5|28832.5|28825.5|28837.5|28830.5|28822.5|28815.5|37
1660906800000|2022-08-19 11:00:00|28837.5|28830.5|28840|28833|28847.5|28840.5|28827.5|28820.5|55
1660907100000|2022-08-19 11:05:00|28842.5|28835.5|28842.5|28835.5|28842.5|28835.5|28822.5|28815.5|34
1660907400000|2022-08-19 11:10:00|28840|28833|28847.5|28840.5|28852.5|28845.5|28837.5|28830.5|51
1660907700000|2022-08-19 11:15:00|28850|28843|28837.5|28830.5|28852.5|28845.5|28837.5|28830.5|11
1660908000000|2022-08-19 11:20:00|28842.5|28835.5|28852.5|28845.5|28852.5|28845.5|28842.5|28835.5|32
1660908300000|2022-08-19 11:25:00|28850|28843|28842.5|28835.5|28852.5|28845.5|28837.5|28830.5|20
1660908600000|2022-08-19 11:30:00|28847.5|28840.5|28837.5|28830.5|28857.5|28850.5|28837.5|28830.5|34
1660908900000|2022-08-19 11:35:00|28832.5|28825.5|28842.5|28835.5|28842.5|28835.5|28827.5|28820.5|44
1660909200000|2022-08-19 11:40:00|28837.5|28830.5|28847.5|28840.5|28847.5|28840.5|28832.5|28825.5|34
1660909500000|2022-08-19 11:45:00|28850|28843|28857.5|28850.5|28857.5|28850.5|28847.5|28840.5|37
1660909800000|2022-08-19 11:50:00|28852.5|28845.5|28850|28843|28860|28853|28850|28843|63
1660910100000|2022-08-19 11:55:00|28847.5|28840.5|28862.5|28855.5|28862.5|28855.5|28842.5|28835.5|38
1660910400000|2022-08-19 12:00:00|28860|28853|28867.5|28860.5|28867.5|28860.5|28857.5|28850.5|128
1660910700000|2022-08-19 12:05:00|28870|28863|28862.5|28855.5|28872.5|28865.5|28857.5|28850.5|69
1660911000000|2022-08-19 12:10:00|28860|28853|28857.5|28850.5|28862.5|28855.5|28847.5|28840.5|35
1660911300000|2022-08-19 12:15:00|28852.5|28845.5|28857.5|28850.5|28860|28853|28852.5|28845.5|36
1660911600000|2022-08-19 12:20:00|28855|28848|28842.5|28835.5|28857.5|28850.5|28842.5|28835.5|64
1660911900000|2022-08-19 12:25:00|28840|28833|28842.5|28835.5|28842.5|28835.5|28837.5|28830.5|29
1660912200000|2022-08-19 12:30:00|28837.5|28830.5|28832.5|28825.5|28842.5|28835.5|28832.5|28825.5|57
1660912500000|2022-08-19 12:35:00|28837.5|28830.5|28847.5|28840.5|28847.5|28840.5|28835|28828|52
1660912800000|2022-08-19 12:40:00|28852.5|28845.5|28847.5|28840.5|28852.5|28845.5|28847.5|28840.5|51
1660913100000|2022-08-19 12:45:00|28850|28843|28847.5|28840.5|28857.5|28850.5|28847.5|28840.5|46
1660913400000|2022-08-19 12:50:00|28850|28843|28855|28848|28857.5|28850.5|28850|28843|40
1660913700000|2022-08-19 12:55:00|28857.5|28850.5|28837.5|28830.5|28857.5|28850.5|28837.5|28830.5|35
1660914000000|2022-08-19 13:00:00|28835|28828|28832.5|28825.5|28852.5|28845.5|28832.5|28825.5|119
1660914300000|2022-08-19 13:05:00|28835|28828|28847.5|28840.5|28847.5|28840.5|28835|28828|32
1660914600000|2022-08-19 13:10:00|28850|28843|28855|28848|28857.5|28850.5|28837.5|28830.5|58
1660914900000|2022-08-19 13:15:00|28857.5|28850.5|28857.5|28850.5|28857.5|28850.5|28852.5|28845.5|48
1660915200000|2022-08-19 13:20:00|28862.5|28855.5|28867.5|28860.5|28867.5|28860.5|28857.5|28850.5|68
1660915500000|2022-08-19 13:25:00|28870|28863|28867.5|28860.5|28872.5|28865.5|28862.5|28855.5|148
1660915800000|2022-08-19 13:30:00|28872.5|28865.5|28877.5|28870.5|28895|28888|28867.5|28860.5|466
1660916100000|2022-08-19 13:35:00|28880|28873|28872.5|28865.5|28897.5|28890.5|28862.5|28855.5|152
1660916400000|2022-08-19 13:40:00|28875|28868|28832.5|28825.5|28877.5|28870.5|28827.5|28820.5|189
1660916700000|2022-08-19 13:45:00|28827.5|28820.5|28792.5|28785.5|28832.5|28825.5|28782.5|28775.5|331
1660917000000|2022-08-19 13:50:00|28787.5|28780.5|28777.5|28770.5|28792.5|28785.5|28772.5|28765.5|152
1660917300000|2022-08-19 13:55:00|28772.5|28765.5|28782.5|28775.5|28792.5|28785.5|28762.5|28755.5|215
1660917600000|2022-08-19 14:00:00|28777.5|28770.5|28792.5|28785.5|28802.5|28795.5|28775|28768|117
1660917900000|2022-08-19 14:05:00|28797.5|28790.5|28772.5|28765.5|28802.5|28795.5|28772.5|28765.5|82
1660918200000|2022-08-19 14:10:00|28775|28768|28765|28758|28787.5|28780.5|28762.5|28755.5|105
1660918500000|2022-08-19 14:15:00|28762.5|28755.5|28787.5|28780.5|28792.5|28785.5|28762.5|28755.5|87
1660918800000|2022-08-19 14:20:00|28790|28783|28782.5|28775.5|28802.5|28795.5|28777.5|28770.5|84
1660919100000|2022-08-19 14:25:00|28780|28773|28797.5|28790.5|28800|28793|28772.5|28765.5|82
1660919400000|2022-08-19 14:30:00|28795|28788|28792.5|28785.5|28812.5|28805.5|28792.5|28785.5|115
1660919700000|2022-08-19 14:35:00|28795|28788|28800|28793|28807.5|28800.5|28792.5|28785.5|59
1660920000000|2022-08-19 14:40:00|28797.5|28790.5|28807.5|28800.5|28812.5|28805.5|28787.5|28780.5|106
1660920300000|2022-08-19 14:45:00|28810|28803|28817.5|28810.5|28822.5|28815.5|28807.5|28800.5|51
1660920600000|2022-08-19 14:50:00|28815|28808|28792.5|28785.5|28817.5|28810.5|28790|28783|104
1660920900000|2022-08-19 14:55:00|28790|28783|28767.5|28760.5|28795|28788|28767.5|28760.5|94
1660921200000|2022-08-19 15:00:00|28772.5|28765.5|28762.5|28755.5|28777.5|28770.5|28757.5|28750.5|90
1660921500000|2022-08-19 15:05:00|28760|28753|28742.5|28735.5|28767.5|28760.5|28737.5|28730.5|218
1660921800000|2022-08-19 15:10:00|28740|28733|28752.5|28745.5|28752.5|28745.5|28732.5|28725.5|172
1660922100000|2022-08-19 15:15:00|28750|28743|28757.5|28750.5|28757.5|28750.5|28740|28733|252
1660922400000|2022-08-19 15:20:00|28755|28748|28747.5|28740.5|28757.5|28750.5|28747.5|28740.5|130
1660922700000|2022-08-19 15:25:00|28752.5|28745.5|28757.5|28750.5|28762.5|28755.5|28747.5|28740.5|288
1660923000000|2022-08-19 15:30:00|28762.5|28755.5|28757.5|28750.5|28765|28758|28747.5|28740.5|139
1660923300000|2022-08-19 15:35:00|28760|28753|28767.5|28760.5|28770|28763|28757.5|28750.5|200
1660923600000|2022-08-19 15:40:00|28762.5|28755.5|28772.5|28765.5|28777.5|28770.5|28762.5|28755.5|57
1660923900000|2022-08-19 15:45:00|28775|28768|28792.5|28785.5|28802.5|28795.5|28772.5|28765.5|177
1660924200000|2022-08-19 15:50:00|28795|28788|28782.5|28775.5|28797.5|28790.5|28782.5|28775.5|195
1660924500000|2022-08-19 15:55:00|28780|28773|28772.5|28765.5|28782.5|28775.5|28772.5|28765.5|122
1660924800000|2022-08-19 16:00:00|28777.5|28770.5|28767.5|28760.5|28777.5|28770.5|28762.5|28755.5|126
1660925100000|2022-08-19 16:05:00|28762.5|28755.5|28757.5|28750.5|28767.5|28760.5|28757.5|28750.5|70
1660925400000|2022-08-19 16:10:00|28760|28753|28780|28773|28782.5|28775.5|28757.5|28750.5|106
1660925700000|2022-08-19 16:15:00|28782.5|28775.5|28782.5|28775.5|28787.5|28780.5|28777.5|28770.5|52
1660926000000|2022-08-19 16:20:00|28785|28778|28782.5|28775.5|28787.5|28780.5|28777.5|28770.5|18
1660926300000|2022-08-19 16:25:00|28777.5|28770.5|28772.5|28765.5|28787.5|28780.5|28770|28763|27
1660926600000|2022-08-19 16:30:00|28775|28768|28777.5|28770.5|28777.5|28770.5|28767.5|28760.5|63
1660926900000|2022-08-19 16:35:00|28780|28773|28792.5|28785.5|28792.5|28785.5|28777.5|28770.5|92
1660927200000|2022-08-19 16:40:00|28790|28783|28797.5|28790.5|28797.5|28790.5|28782.5|28775.5|76
1660927500000|2022-08-19 16:45:00|28792.5|28785.5|28792.5|28785.5|28802.5|28795.5|28792.5|28785.5|63
1660927800000|2022-08-19 16:50:00|28795|28788|28807.5|28800.5|28807.5|28800.5|28792.5|28785.5|75
1660928100000|2022-08-19 16:55:00|28810|28803|28807.5|28800.5|28822.5|28815.5|28807.5|28800.5|52
1660928400000|2022-08-19 17:00:00|28810|28803|28802.5|28795.5|28810|28803|28800|28793|37
1660928700000|2022-08-19 17:05:00|28800|28793|28782.5|28775.5|28800|28793|28777.5|28770.5|108
1660929000000|2022-08-19 17:10:00|28780|28773|28777.5|28770.5|28787.5|28780.5|28772.5|28765.5|29
1660929300000|2022-08-19 17:15:00|28775|28768|28777.5|28770.5|28782.5|28775.5|28772.5|28765.5|17
1660929600000|2022-08-19 17:20:00|28772.5|28765.5|28777.5|28770.5|28777.5|28770.5|28772.5|28765.5|26
1660929900000|2022-08-19 17:25:00|28772.5|28765.5|28767.5|28760.5|28777.5|28770.5|28767.5|28760.5|28
1660930200000|2022-08-19 17:30:00|28762.5|28755.5|28750|28743|28762.5|28755.5|28737.5|28730.5|132
1660930500000|2022-08-19 17:35:00|28747.5|28740.5|28742.5|28735.5|28752.5|28745.5|28737.5|28730.5|41
1660930800000|2022-08-19 17:40:00|28747.5|28740.5|28747.5|28740.5|28752.5|28745.5|28747.5|28740.5|32
1660931100000|2022-08-19 17:45:00|28752.5|28745.5|28742.5|28735.5|28752.5|28745.5|28742.5|28735.5|23
1660931400000|2022-08-19 17:50:00|28747.5|28740.5|28752.5|28745.5|28752.5|28745.5|28742.5|28735.5|26
1660931700000|2022-08-19 17:55:00|28755|28748|28760|28753|28762.5|28755.5|28752.5|28745.5|40
1660932000000|2022-08-19 18:00:00|28757.5|28750.5|28760|28753|28762.5|28755.5|28752.5|28745.5|49
1660932300000|2022-08-19 18:05:00|28757.5|28750.5|28757.5|28750.5|28762.5|28755.5|28752.5|28745.5|56
1660932600000|2022-08-19 18:10:00|28755|28748|28737.5|28730.5|28757.5|28750.5|28737.5|28730.5|51
1660932900000|2022-08-19 18:15:00|28735|28728|28727.5|28720.5|28737.5|28730.5|28727.5|28720.5|47
1660933200000|2022-08-19 18:20:00|28732.5|28725.5|28732.5|28725.5|28732.5|28725.5|28727.5|28720.5|53
1660933500000|2022-08-19 18:25:00|28727.5|28720.5|28737.5|28730.5|28737.5|28730.5|28727.5|28720.5|29
1660933800000|2022-08-19 18:30:00|28732.5|28725.5|28742.5|28735.5|28742.5|28735.5|28727.5|28720.5|78
1660934100000|2022-08-19 18:35:00|28737.5|28730.5|28727.5|28720.5|28740|28733|28727.5|28720.5|57
1660934400000|2022-08-19 18:40:00|28730|28723|28737.5|28730.5|28737.5|28730.5|28722.5|28715.5|78
1660934700000|2022-08-19 18:45:00|28735|28728|28737.5|28730.5|28737.5|28730.5|28727.5|28720.5|60
1660935000000|2022-08-19 18:50:00|28735|28728|28722.5|28715.5|28737.5|28730.5|28717.5|28710.5|70
1660935300000|2022-08-19 18:55:00|28720|28713|28717.5|28710.5|28727.5|28720.5|28712.5|28705.5|98
1660935600000|2022-08-19 19:00:00|28715|28708|28697.5|28690.5|28717.5|28710.5|28695|28688|175
1660935900000|2022-08-19 19:05:00|28700|28693|28697.5|28690.5|28700|28693|28687.5|28680.5|87
1660936200000|2022-08-19 19:10:00|28702.5|28695.5|28727.5|28720.5|28727.5|28720.5|28700|28693|64
1660936500000|2022-08-19 19:15:00|28725|28718|28727.5|28720.5|28737.5|28730.5|28722.5|28715.5|114
1660936800000|2022-08-19 19:20:00|28730|28723|28732.5|28725.5|28737.5|28730.5|28727.5|28720.5|39
1660937100000|2022-08-19 19:25:00|28727.5|28720.5|28737.5|28730.5|28737.5|28730.5|28727.5|28720.5|26
1660937400000|2022-08-19 19:30:00|28740|28733|28737.5|28730.5|28747.5|28740.5|28732.5|28725.5|61
1660937700000|2022-08-19 19:35:00|28742.5|28735.5|28732.5|28725.5|28742.5|28735.5|28727.5|28720.5|46
1660938000000|2022-08-19 19:40:00|28730|28723|28732.5|28725.5|28732.5|28725.5|28720|28713|73
1660938300000|2022-08-19 19:45:00|28730|28723|28727.5|28720.5|28737.5|28730.5|28717.5|28710.5|131
1660938600000|2022-08-19 19:50:00|28732.5|28725.5|28732.5|28725.5|28747.5|28740.5|28722.5|28715.5|118
1660938900000|2022-08-19 19:55:00|28730|28723|28742.5|28735.5|28752.5|28745.5|28730|28723|239
1660939200000|2022-08-19 20:00:00|28737.5|28730.5|28742.5|28735.5|28742.5|28735.5|28727.5|28720.5|74
1660939500000|2022-08-19 20:05:00|28740|28733|28742.5|28735.5|28742.5|28735.5|28737.5|28730.5|25
1660939800000|2022-08-19 20:10:00|28745|28738|28742.5|28735.5|28745|28738|28740|28733|35
1660940100000|2022-08-19 20:15:00|28745|28738|28747.5|28740.5|28747.5|28740.5|28742.5|28735.5|13
1660940400000|2022-08-19 20:20:00|28745|28738|28742.5|28735.5|28745|28738|28742.5|28735.5|5
1660940700000|2022-08-19 20:25:00|28745|28738|28757.5|28750.5|28757.5|28750.5|28742.5|28735.5|162
1660941000000|2022-08-19 20:30:00|28752.5|28745.5|28755|28748|28757.5|28750.5|28752.5|28745.5|7
1660941300000|2022-08-19 20:35:00|28752.5|28745.5|28752.5|28745.5|28755|28748|28752.5|28745.5|0
1660941600000|2022-08-19 20:40:00|28755|28748|28752.5|28745.5|28755|28748|28752.5|28745.5|0
1660941900000|2022-08-19 20:45:00|28755|28748|28757.5|28750.5|28757.5|28750.5|28752.5|28745.5|16
1660942200000|2022-08-19 20:50:00|28755|28748|28760|28753|28762.5|28755.5|28747.5|28740.5|52
1660942500000|2022-08-19 20:55:00|28762.5|28755.5|28764|28749|28766.5|28755.5|28757.5|28749|22
1661119200000|2022-08-21 22:00:00|28704|28689|28696.5|28681.5|28721.5|28706.5|28689|28674|43
1661119500000|2022-08-21 22:05:00|28694|28679|28694|28679|28694|28679|28689|28674|2
1661119800000|2022-08-21 22:10:00|28696.5|28681.5|28709|28694|28709|28694|28696.5|28681.5|7
1661120400000|2022-08-21 22:20:00|28699|28684|28706.5|28691.5|28706.5|28691.5|28699|28684|10
1661120700000|2022-08-21 22:25:00|28709|28694|28706.5|28691.5|28711.5|28696.5|28706.5|28691.5|5
1661121000000|2022-08-21 22:30:00|28709|28694|28716.5|28701.5|28716.5|28701.5|28709|28694|0
1661121300000|2022-08-21 22:35:00|28714|28699|28711.5|28696.5|28714|28699|28711.5|28696.5|0
1661121600000|2022-08-21 22:40:00|28709|28694|28711.5|28696.5|28711.5|28696.5|28709|28694|0
1661122200000|2022-08-21 22:50:00|28709|28694|28719|28704|28719|28704|28709|28694|5
1661122500000|2022-08-21 22:55:00|28714|28699|28699|28684|28714|28699|28696.5|28681.5|46
1661122800000|2022-08-21 23:00:00|28696.5|28681.5|28694|28679|28699|28684|28694|28679|15
1661123100000|2022-08-21 23:05:00|28689|28674|28691.5|28676.5|28691.5|28676.5|28689|28674|12
1661123400000|2022-08-21 23:10:00|28689|28674|28689|28674|28689|28674|28689|28674|0
1661123700000|2022-08-21 23:15:00|28686.5|28671.5|28699|28684|28699|28684|28686.5|28671.5|14
1661124000000|2022-08-21 23:20:00|28696.5|28681.5|28686.5|28671.5|28696.5|28681.5|28686.5|28671.5|12
1661124300000|2022-08-21 23:25:00|28681.5|28666.5|28676.5|28661.5|28681.5|28666.5|28671.5|28656.5|41
1661124600000|2022-08-21 23:30:00|28674|28659|28677.5|28670.5|28677.5|28670.5|28655|28648|13974
1661124900000|2022-08-21 23:35:00|28672.5|28665.5|28652.5|28645.5|28672.5|28665.5|28652.5|28645.5|130
1661125200000|2022-08-21 23:40:00|28655|28648|28677.5|28670.5|28677.5|28670.5|28650|28643|250
1661125500000|2022-08-21 23:45:00|28680|28673|28652.5|28645.5|28687.5|28680.5|28652.5|28645.5|324
1661125800000|2022-08-21 23:50:00|28647.5|28640.5|28605|28598|28647.5|28640.5|28602.5|28595.5|442
1661126100000|2022-08-21 23:55:00|28602.5|28595.5|28612.5|28605.5|28617.5|28610.5|28582.5|28575.5|271
1661126400000|2022-08-22 00:00:00|28617.5|28610.5|28637.5|28630.5|28637.5|28630.5|28570|28563|1420
1661126700000|2022-08-22 00:05:00|28642.5|28635.5|28632.5|28625.5|28660|28653|28617.5|28610.5|688
1661127000000|2022-08-22 00:10:00|28635|28628|28627.5|28620.5|28637.5|28630.5|28602.5|28595.5|697
1661127300000|2022-08-22 00:15:00|28630|28623|28617.5|28610.5|28657.5|28650.5|28612.5|28605.5|1048
1661127600000|2022-08-22 00:20:00|28622.5|28615.5|28627.5|28620.5|28632.5|28625.5|28597.5|28590.5|614
1661127900000|2022-08-22 00:25:00|28622.5|28615.5|28607.5|28600.5|28627.5|28620.5|28597.5|28590.5|415
1661128200000|2022-08-22 00:30:00|28602.5|28595.5|28627.5|28620.5|28627.5|28620.5|28597.5|28590.5|575
1661128500000|2022-08-22 00:35:00|28630|28623|28617.5|28610.5|28662.5|28655.5|28610|28603|765
1661128800000|2022-08-22 00:40:00|28612.5|28605.5|28637.5|28630.5|28642.5|28635.5|28607.5|28600.5|298
1661129100000|2022-08-22 00:45:00|28635|28628|28650|28643|28652.5|28645.5|28622.5|28615.5|253
1661129400000|2022-08-22 00:50:00|28647.5|28640.5|28642.5|28635.5|28652.5|28645.5|28642.5|28635.5|210
1661129700000|2022-08-22 00:55:00|28637.5|28630.5|28627.5|28620.5|28647.5|28640.5|28617.5|28610.5|399
1661130000000|2022-08-22 01:00:00|28622.5|28615.5|28612.5|28605.5|28632.5|28625.5|28612.5|28605.5|269
1661130300000|2022-08-22 01:05:00|28615|28608|28647.5|28640.5|28647.5|28640.5|28607.5|28600.5|338
1661130600000|2022-08-22 01:10:00|28642.5|28635.5|28687.5|28680.5|28695|28688|28642.5|28635.5|469
1661130900000|2022-08-22 01:15:00|28682.5|28675.5|28712.5|28705.5|28722.5|28715.5|28682.5|28675.5|992
1661131200000|2022-08-22 01:20:00|28717.5|28710.5|28742.5|28735.5|28757.5|28750.5|28717.5|28710.5|688
1661131500000|2022-08-22 01:25:00|28745|28738|28757.5|28750.5|28757.5|28750.5|28742.5|28735.5|433
1661131800000|2022-08-22 01:30:00|28762.5|28755.5|28772.5|28765.5|28777.5|28770.5|28752.5|28745.5|523
1661132100000|2022-08-22 01:35:00|28770|28763|28772.5|28765.5|28777.5|28770.5|28752.5|28745.5|426
1661132400000|2022-08-22 01:40:00|28777.5|28770.5|28752.5|28745.5|28777.5|28770.5|28752.5|28745.5|167
1661132700000|2022-08-22 01:45:00|28757.5|28750.5|28737.5|28730.5|28762.5|28755.5|28732.5|28725.5|218
1661133000000|2022-08-22 01:50:00|28742.5|28735.5|28757.5|28750.5|28757.5|28750.5|28742.5|28735.5|144
1661133300000|2022-08-22 01:55:00|28760|28753|28757.5|28750.5|28762.5|28755.5|28750|28743|130
1661133600000|2022-08-22 02:00:00|28762.5|28755.5|28777.5|28770.5|28777.5|28770.5|28757.5|28750.5|70
1661133900000|2022-08-22 02:05:00|28780|28773|28807.2|28800.2|28809.7|28802.7|28780|28773|284
1661134200000|2022-08-22 02:10:00|28802.2|28795.2|28792.2|28785.2|28812.2|28805.2|28792.2|28785.2|192
1661134500000|2022-08-22 02:15:00|28794.7|28787.7|28792.2|28785.2|28797.2|28790.2|28782.2|28775.2|181
1661134800000|2022-08-22 02:20:00|28794.7|28787.7|28802.2|28795.2|28802.2|28795.2|28792.2|28785.2|107
1661135100000|2022-08-22 02:25:00|28797.2|28790.2|28807.2|28800.2|28812.2|28805.2|28797.2|28790.2|211
1661135400000|2022-08-22 02:30:00|28812.2|28805.2|28822.2|28815.2|28822.2|28815.2|28802.2|28795.2|255
1661135700000|2022-08-22 02:35:00|28819.7|28812.7|28817.2|28810.2|28822.2|28815.2|28812.2|28805.2|111
1661136000000|2022-08-22 02:40:00|28814.7|28807.7|28812.2|28805.2|28817.2|28810.2|28809.7|28802.7|96
1661136300000|2022-08-22 02:45:00|28814.7|28807.7|28817.2|28810.2|28817.2|28810.2|28812.2|28805.2|15
1661136600000|2022-08-22 02:50:00|28819.7|28812.7|28839.7|28832.7|28842.2|28835.2|28817.2|28810.2|135
1661136900000|2022-08-22 02:55:00|28837.2|28830.2|28839.7|28832.7|28847.2|28840.2|28837.2|28830.2|97
1661137200000|2022-08-22 03:00:00|28837.2|28830.2|28832.2|28825.2|28842.2|28835.2|28827.2|28820.2|63
1661137500000|2022-08-22 03:05:00|28827.2|28820.2|28827.2|28820.2|28829.7|28822.7|28827.2|28820.2|8
1661137800000|2022-08-22 03:10:00|28824.7|28817.7|28822.2|28815.2|28824.7|28817.7|28819.7|28812.7|44
1661138100000|2022-08-22 03:15:00|28817.2|28810.2|28817.2|28810.2|28822.2|28815.2|28817.2|28810.2|63
1661138400000|2022-08-22 03:20:00|28822.2|28815.2|28812.2|28805.2|28822.2|28815.2|28812.2|28805.2|43
1661138700000|2022-08-22 03:25:00|28814.7|28807.7|28817.2|28810.2|28817.2|28810.2|28807.2|28800.2|166
1661139000000|2022-08-22 03:30:00|28822.2|28815.2|28804.7|28797.7|28827.2|28820.2|28802.2|28795.2|239
1661139300000|2022-08-22 03:35:00|28807.2|28800.2|28807.2|28800.2|28817.2|28810.2|28802.2|28795.2|130
1661139600000|2022-08-22 03:40:00|28809.7|28802.7|28802.2|28795.2|28812.2|28805.2|28802.2|28795.2|102
1661139900000|2022-08-22 03:45:00|28804.7|28797.7|28782.2|28775.2|28804.7|28797.7|28772.2|28765.2|421
1661140200000|2022-08-22 03:50:00|28784.7|28777.7|28777.2|28770.2|28787.2|28780.2|28777.2|28770.2|110
1661140500000|2022-08-22 03:55:00|28774.7|28767.7|28782.2|28775.2|28782.2|28775.2|28772.2|28765.2|151
1661140800000|2022-08-22 04:00:00|28779.7|28772.7|28767.2|28760.2|28782.2|28775.2|28767.2|28760.2|249
1661141100000|2022-08-22 04:05:00|28762.2|28755.2|28762.2|28755.2|28767.2|28760.2|28762.2|28755.2|266
1661141400000|2022-08-22 04:10:00|28767.2|28760.2|28762.2|28755.2|28772.2|28765.2|28762.2|28755.2|117
1661141700000|2022-08-22 04:15:00|28767.2|28760.2|28772.2|28765.2|28772.2|28765.2|28757.2|28750.2|362
1661142000000|2022-08-22 04:20:00|28774.7|28767.7|28777.2|28770.2|28779.7|28772.7|28772.2|28765.2|90
1661142300000|2022-08-22 04:25:00|28774.7|28767.7|28772.2|28765.2|28777.2|28770.2|28769.7|28762.7|132
1661142600000|2022-08-22 04:30:00|28777.2|28770.2|28772.2|28765.2|28777.2|28770.2|28769.7|28762.7|142
1661142900000|2022-08-22 04:35:00|||||||||13
1661143200000|2022-08-22 04:40:00|28777.2|28770.2|28762.2|28755.2|28777.2|28770.2|28762.2|28755.2|137
1661143500000|2022-08-22 04:45:00|28767.2|28760.2|28762.2|28755.2|28767.2|28760.2|28762.2|28755.2|109
1661143800000|2022-08-22 04:50:00|28764.7|28757.7|28772.2|28765.2|28772.2|28765.2|28762.2|28755.2|301
1661144100000|2022-08-22 04:55:00|28767.2|28760.2|28782.2|28775.2|28782.2|28775.2|28767.2|28760.2|122
1661144400000|2022-08-22 05:00:00|28787.2|28780.2|28787.2|28780.2|28794.7|28787.7|28777.2|28770.2|284
1661144700000|2022-08-22 05:05:00|28784.7|28777.7|28787.2|28780.2|28787.2|28780.2|28777.2|28770.2|130
1661145000000|2022-08-22 05:10:00|28784.7|28777.7|28787.2|28780.2|28787.2|28780.2|28782.2|28775.2|116
1661145300000|2022-08-22 05:15:00|28784.7|28777.7|28797.2|28790.2|28799.7|28792.7|28782.2|28775.2|103
1661145600000|2022-08-22 05:20:00|28802.2|28795.2|28807.2|28800.2|28807.2|28800.2|28797.2|28790.2|116
1661145900000|2022-08-22 05:25:00|28804.7|28797.7|28807.2|28800.2|28807.2|28800.2|28797.2|28790.2|170
1661146200000|2022-08-22 05:30:00|28802.2|28795.2|28802.2|28795.2|28807.2|28800.2|28802.2|28795.2|84
1661146500000|2022-08-22 05:35:00|28797.2|28790.2|28792.2|28785.2|28802.2|28795.2|28787.2|28780.2|157
1661146800000|2022-08-22 05:40:00|28787.2|28780.2|28787.2|28780.2|28787.2|28780.2|28782.2|28775.2|152
1661147100000|2022-08-22 05:45:00|28792.2|28785.2|28782.2|28775.2|28797.2|28790.2|28782.2|28775.2|219
1661147400000|2022-08-22 05:50:00|28787.2|28780.2|28777.2|28770.2|28787.2|28780.2|28772.2|28765.2|363
1661147700000|2022-08-22 05:55:00|28774.7|28767.7|28777.2|28770.2|28777.2|28770.2|28767.2|28760.2|697
1661148000000|2022-08-22 06:00:00|28782.2|28775.2|28767.2|28760.2|28787.2|28780.2|28762.2|28755.2|1741
1661148300000|2022-08-22 06:05:00|28772.2|28765.2|28742.2|28735.2|28772.2|28765.2|28737.2|28730.2|847
1661148600000|2022-08-22 06:10:00|28744.7|28737.7|28732.2|28725.2|28747.2|28740.2|28727.2|28720.2|411
1661148900000|2022-08-22 06:15:00|28737.2|28730.2|28752.2|28745.2|28754.7|28747.7|28732.2|28725.2|261
1661149200000|2022-08-22 06:20:00|28754.7|28747.7|28747.2|28740.2|28757.2|28750.2|28742.2|28735.2|250
1661149500000|2022-08-22 06:25:00|28742.2|28735.2|28749.7|28742.7|28752.2|28745.2|28737.2|28730.2|57
1661149800000|2022-08-22 06:30:00|28752.2|28745.2|28729.7|28722.7|28752.2|28745.2|28727.2|28720.2|88
1661150100000|2022-08-22 06:35:00|28727.2|28720.2|28722.2|28715.2|28732.2|28725.2|28722.2|28715.2|41
1661150400000|2022-08-22 06:40:00|28729.7|28722.7|28732.2|28725.2|28737.2|28730.2|28727.2|28720.2|35
1661150700000|2022-08-22 06:45:00|28734.7|28727.7|28729.7|28722.7|28742.2|28735.2|28724.7|28717.7|71
1661151000000|2022-08-22 06:50:00|28732.2|28725.2|28739.7|28732.7|28742.2|28735.2|28727.2|28720.2|21
1661151300000|2022-08-22 06:55:00|28737.2|28730.2|28742.2|28735.2|28742.2|28735.2|28732.2|28725.2|46
1661151600000|2022-08-22 07:00:00|28739.7|28732.7|28737.2|28730.2|28742.2|28735.2|28714.7|28707.7|161
1661151900000|2022-08-22 07:05:00|28742.2|28735.2|28732.2|28725.2|28757.2|28750.2|28729.7|28722.7|91
1661152200000|2022-08-22 07:10:00|28737.2|28730.2|28754.7|28747.7|28762.2|28755.2|28732.2|28725.2|69
1661152500000|2022-08-22 07:15:00|28757.2|28750.2|28717.2|28710.2|28762.2|28755.2|28717.2|28710.2|146
1661152800000|2022-08-22 07:20:00|28712.2|28705.2|28727.2|28720.2|28727.2|28720.2|28712.2|28705.2|33
1661153100000|2022-08-22 07:25:00|28729.7|28722.7|28692.2|28685.2|28729.7|28722.7|28677.2|28670.2|294
1661153400000|2022-08-22 07:30:00|28694.7|28687.7|28677.2|28670.2|28694.7|28687.7|28677.2|28670.2|275
1661153700000|2022-08-22 07:35:00|28679.7|28672.7|28697.2|28690.2|28702.2|28695.2|28677.2|28670.2|41
1661154000000|2022-08-22 07:40:00|28699.7|28692.7|28677.2|28670.2|28702.2|28695.2|28672.2|28665.2|68
1661154300000|2022-08-22 07:45:00|28679.7|28672.7|28677.2|28670.2|28692.2|28685.2|28677.2|28670.2|88
1661154600000|2022-08-22 07:50:00|28672.2|28665.2|28677.2|28670.2|28677.2|28670.2|28657.2|28650.2|123
1661154900000|2022-08-22 07:55:00|28682.2|28675.2|28674.7|28667.7|28682.2|28675.2|28667.2|28660.2|93
1661155200000|2022-08-22 08:00:00|28677.2|28670.2|28642.2|28635.2|28682.2|28675.2|28637.2|28630.2|115
1661155500000|2022-08-22 08:05:00|28639.7|28632.7|28657.2|28650.2|28669.7|28662.7|28637.2|28630.2|91
1661155800000|2022-08-22 08:10:00|28652.2|28645.2|28642.2|28635.2|28662.2|28655.2|28637.2|28630.2|110
1661156100000|2022-08-22 08:15:00|28639.7|28632.7|28647.2|28640.2|28662.2|28655.2|28634.7|28627.7|138
1661156400000|2022-08-22 08:20:00|28644.7|28637.7|28639.7|28632.7|28657.2|28650.2|28637.2|28630.2|65
1661156700000|2022-08-22 08:25:00|28642.2|28635.2|28657.2|28650.2|28667.2|28660.2|28637.2|28630.2|178
1661157000000|2022-08-22 08:30:00|28659.7|28652.7|28639.7|28632.7|28662.2|28655.2|28637.2|28630.2|120
1661157300000|2022-08-22 08:35:00|28637.2|28630.2|28659.7|28652.7|28662.2|28655.2|28637.2|28630.2|66
1661157600000|2022-08-22 08:40:00|28662.2|28655.2|28657.2|28650.2|28662.2|28655.2|28647.2|28640.2|63
1661157900000|2022-08-22 08:45:00|28652.2|28645.2|28672.2|28665.2|28672.2|28665.2|28652.2|28645.2|141
1661158200000|2022-08-22 08:50:00|28669.7|28662.7|28672.2|28665.2|28677.2|28670.2|28667.2|28660.2|100
1661158500000|2022-08-22 08:55:00|28669.7|28662.7|28682.2|28675.2|28682.2|28675.2|28667.2|28660.2|111
1661158800000|2022-08-22 09:00:00|28677.2|28670.2|28659.7|28652.7|28679.7|28672.7|28659.7|28652.7|43
1661159100000|2022-08-22 09:05:00|28657.2|28650.2|28667.2|28660.2|28669.7|28662.7|28657.2|28650.2|45
1661159400000|2022-08-22 09:10:00|28672.2|28665.2|28662.2|28655.2|28677.2|28670.2|28657.2|28650.2|71
1661159700000|2022-08-22 09:15:00|28659.7|28652.7|28667.2|28660.2|28672.2|28665.2|28654.7|28647.7|161
1661160000000|2022-08-22 09:20:00|28664.7|28657.7|28652.2|28645.2|28667.2|28660.2|28652.2|28645.2|56
1661160300000|2022-08-22 09:25:00|28657.2|28650.2|28652.2|28645.2|28657.2|28650.2|28642.2|28635.2|47
1661160600000|2022-08-22 09:30:00|28647.2|28640.2|28627.2|28620.2|28652.2|28645.2|28622.2|28615.2|118
1661160900000|2022-08-22 09:35:00|28632.2|28625.2|28632.2|28625.2|28642.2|28635.2|28627.2|28620.2|54
1661161200000|2022-08-22 09:40:00|28629.7|28622.7|28637.2|28630.2|28642.2|28635.2|28627.2|28620.2|46
1661161500000|2022-08-22 09:45:00|28639.7|28632.7|28657.2|28650.2|28657.2|28650.2|28639.7|28632.7|57
1661161800000|2022-08-22 09:50:00|28659.7|28652.7|28662.2|28655.2|28667.2|28660.2|28654.7|28647.7|41
1661162100000|2022-08-22 09:55:00|28664.7|28657.7|28659.7|28652.7|28667.2|28660.2|28657.2|28650.2|32
1661162400000|2022-08-22 10:00:00|28662.2|28655.2|28662.2|28655.2|28669.7|28662.7|28657.2|28650.2|40
1661162700000|2022-08-22 10:05:00|28664.7|28657.7|28677.2|28670.2|28682.2|28675.2|28662.2|28655.2|53
1661163000000|2022-08-22 10:10:00|28682.2|28675.2|28682.2|28675.2|28702.2|28695.2|28682.2|28675.2|116
1661163300000|2022-08-22 10:15:00|28679.7|28672.7|28692.2|28685.2|28692.2|28685.2|28677.2|28670.2|31
1661163600000|2022-08-22 10:20:00|28689.7|28682.7|28692.2|28685.2|28697.2|28690.2|28687.2|28680.2|41
1661163900000|2022-08-22 10:25:00|28687.2|28680.2|28677.2|28670.2|28692.2|28685.2|28677.2|28670.2|32
1661164200000|2022-08-22 10:30:00|28679.7|28672.7|28672.2|28665.2|28682.2|28675.2|28672.2|28665.2|25
1661164500000|2022-08-22 10:35:00|28677.2|28670.2|28672.2|28665.2|28679.7|28672.7|28667.2|28660.2|100
1661164800000|2022-08-22 10:40:00|28669.7|28662.7|28662.2|28655.2|28672.2|28665.2|28657.2|28650.2|148
1661165100000|2022-08-22 10:45:00|28664.7|28657.7|28677.2|28670.2|28682.2|28675.2|28657.2|28650.2|30
1661165400000|2022-08-22 10:50:00|28679.7|28672.7|28677.2|28670.2|28687.2|28680.2|28674.7|28667.7|38
1661165700000|2022-08-22 10:55:00|28679.7|28672.7|28667.2|28660.2|28682.2|28675.2|28667.2|28660.2|43
1661166000000|2022-08-22 11:00:00|28672.2|28665.2|28677.2|28670.2|28682.2|28675.2|28672.2|28665.2|25
1661166300000|2022-08-22 11:05:00|28672.2|28665.2|28672.2|28665.2|28682.2|28675.2|28672.2|28665.2|34
1661166600000|2022-08-22 11:10:00|28674.7|28667.7|28677.2|28670.2|28682.2|28675.2|28672.2|28665.2|14
1661166900000|2022-08-22 11:15:00|28682.2|28675.2|28672.2|28665.2|28682.2|28675.2|28672.2|28665.2|61
1661167200000|2022-08-22 11:20:00|28674.7|28667.7|28677.2|28670.2|28687.2|28680.2|28672.2|28665.2|101
1661167500000|2022-08-22 11:25:00|28674.7|28667.7|28662.2|28655.2|28677.2|28670.2|28657.2|28650.2|52
1661167800000|2022-08-22 11:30:00|28659.7|28652.7|28642.2|28635.2|28659.7|28652.7|28642.2|28635.2|30
1661168100000|2022-08-22 11:35:00|28639.7|28632.7|28649.7|28642.7|28649.7|28642.7|28637.2|28630.2|40
1661168400000|2022-08-22 11:40:00|28647.2|28640.2|28642.2|28635.2|28649.7|28642.7|28637.2|28630.2|27
1661168700000|2022-08-22 11:45:00|28644.7|28637.7|28632.2|28625.2|28647.2|28640.2|28632.2|28625.2|30
1661169000000|2022-08-22 11:50:00|28634.7|28627.7|28637.2|28630.2|28647.2|28640.2|28627.2|28620.2|48
1661169300000|2022-08-22 11:55:00|28632.2|28625.2|28652.2|28645.2|28652.2|28645.2|28632.2|28625.2|32
1661169600000|2022-08-22 12:00:00|28649.7|28642.7|28642.2|28635.2|28657.2|28650.2|28642.2|28635.2|51
1661169900000|2022-08-22 12:05:00|28644.7|28637.7|28647.2|28640.2|28654.7|28647.7|28642.2|28635.2|44
1661170200000|2022-08-22 12:10:00|28642.2|28635.2|28642.2|28635.2|28647.2|28640.2|28639.7|28632.7|39
1661170500000|2022-08-22 12:15:00|28644.7|28637.7|28647.2|28640.2|28652.2|28645.2|28642.2|28635.2|36
1661170800000|2022-08-22 12:20:00|28644.7|28637.7|28642.2|28635.2|28652.2|28645.2|28637.2|28630.2|39
1661171100000|2022-08-22 12:25:00|28639.7|28632.7|28637.2|28630.2|28642.2|28635.2|28629.7|28622.7|37
1661171400000|2022-08-22 12:30:00|28634.7|28627.7|28639.7|28632.7|28652.2|28645.2|28632.2|28625.2|171
1661171700000|2022-08-22 12:35:00|28637.2|28630.2|28632.2|28625.2|28642.2|28635.2|28632.2|28625.2|29
1661172000000|2022-08-22 12:40:00|28637.2|28630.2|28632.2|28625.2|28642.2|28635.2|28627.2|28620.2|53
1661172300000|2022-08-22 12:45:00|28634.7|28627.7|28637.2|28630.2|28637.2|28630.2|28622.2|28615.2|56
1661172600000|2022-08-22 12:50:00|28634.7|28627.7|28642.2|28635.2|28647.2|28640.2|28632.2|28625.2|94
1661172900000|2022-08-22 12:55:00|28644.7|28637.7|28627.2|28620.2|28644.7|28637.7|28627.2|28620.2|35
1661173200000|2022-08-22 13:00:00|28629.7|28622.7|28632.2|28625.2|28632.2|28625.2|28617.2|28610.2|79
1661173500000|2022-08-22 13:05:00|28634.7|28627.7|28637.2|28630.2|28642.2|28635.2|28632.2|28625.2|20
1661173800000|2022-08-22 13:10:00|28639.7|28632.7|28632.2|28625.2|28642.2|28635.2|28627.2|28620.2|43
1661174100000|2022-08-22 13:15:00|28629.7|28622.7|28622.2|28615.2|28632.2|28625.2|28619.7|28612.7|27
1661174400000|2022-08-22 13:20:00|28624.7|28617.7|28612.2|28605.2|28624.7|28617.7|28602.2|28595.2|49
1661174700000|2022-08-22 13:25:00|28607.2|28600.2|28607.2|28600.2|28622.2|28615.2|28607.2|28600.2|36
1661175000000|2022-08-22 13:30:00|28602.2|28595.2|28582.2|28575.2|28627.2|28620.2|28582.2|28575.2|316
1661175300000|2022-08-22 13:35:00|28584.7|28577.7|28587.2|28580.2|28597.2|28590.2|28572.2|28565.2|286
1661175600000|2022-08-22 13:40:00|28592.2|28585.2|28622.2|28615.2|28632.2|28625.2|28587.2|28580.2|317
1661175900000|2022-08-22 13:45:00|28619.7|28612.7|28577.2|28570.2|28627.2|28620.2|28577.2|28570.2|173
1661176200000|2022-08-22 13:50:00|28572.2|28565.2|28592.2|28585.2|28592.2|28585.2|28572.2|28565.2|98
1661176500000|2022-08-22 13:55:00|28597.2|28590.2|28612.2|28605.2|28622.2|28615.2|28594.7|28587.7|62
1661176800000|2022-08-22 14:00:00|28607.2|28600.2|28607.2|28600.2|28612.2|28605.2|28592.2|28585.2|137
1661177100000|2022-08-22 14:05:00|28609.7|28602.7|28612.2|28605.2|28622.2|28615.2|28597.2|28590.2|138
1661177400000|2022-08-22 14:10:00|28609.7|28602.7|28592.2|28585.2|28617.2|28610.2|28587.2|28580.2|101
1661177700000|2022-08-22 14:15:00|28589.7|28582.7|28557.2|28550.2|28594.7|28587.7|28557.2|28550.2|189
1661178000000|2022-08-22 14:20:00|28559.7|28552.7|28532.2|28525.2|28562.2|28555.2|28529.7|28522.7|253
1661178300000|2022-08-22 14:25:00|28529.7|28522.7|28537.2|28530.2|28549.7|28542.7|28527.2|28520.2|244
1661178600000|2022-08-22 14:30:00|28532.2|28525.2|28527.2|28520.2|28547.2|28540.2|28517.2|28510.2|318
1661178900000|2022-08-22 14:35:00|28529.7|28522.7|28542.2|28535.2|28547.2|28540.2|28524.7|28517.7|280
1661179200000|2022-08-22 14:40:00|28537.2|28530.2|28552.2|28545.2|28562.2|28555.2|28534.7|28527.7|156
1661179500000|2022-08-22 14:45:00|28557.2|28550.2|28562.2|28555.2|28567.2|28560.2|28552.2|28545.2|92
1661179800000|2022-08-22 14:50:00|28559.7|28552.7|28537.2|28530.2|28562.2|28555.2|28537.2|28530.2|86
1661180100000|2022-08-22 14:55:00|28539.7|28532.7|28522.2|28515.2|28542.2|28535.2|28512.2|28505.2|294
1661180400000|2022-08-22 15:00:00|28517.2|28510.2|28547.2|28540.2|28552.2|28545.2|28517.2|28510.2|135
1661180700000|2022-08-22 15:05:00|28544.7|28537.7|28544.7|28537.7|28552.2|28545.2|28542.2|28535.2|62
1661181000000|2022-08-22 15:10:00|28542.2|28535.2|28562.2|28555.2|28564.7|28557.7|28534.7|28527.7|157
1661181300000|2022-08-22 15:15:00|28564.7|28557.7|28572.2|28565.2|28577.2|28570.2|28562.2|28555.2|73
1661181600000|2022-08-22 15:20:00|28574.7|28567.7|28572.2|28565.2|28582.2|28575.2|28567.2|28560.2|161
1661181900000|2022-08-22 15:25:00|28577.2|28570.2|28567.2|28560.2|28582.2|28575.2|28567.2|28560.2|152
1661182200000|2022-08-22 15:30:00|28569.7|28562.7|28592.2|28585.2|28597.2|28590.2|28559.7|28552.7|203
1661182500000|2022-08-22 15:35:00|28594.7|28587.7|28597.2|28590.2|28602.2|28595.2|28587.2|28580.2|154
1661182800000|2022-08-22 15:40:00|28594.7|28587.7|28597.2|28590.2|28607.2|28600.2|28592.2|28585.2|138
1661183100000|2022-08-22 15:45:00|28602.2|28595.2|28597.2|28590.2|28607.2|28600.2|28587.2|28580.2|129
1661183400000|2022-08-22 15:50:00|28602.2|28595.2|28607.2|28600.2|28612.2|28605.2|28599.7|28592.7|59
1661183700000|2022-08-22 15:55:00|28609.7|28602.7|28612.2|28605.2|28617.2|28610.2|28607.2|28600.2|67
1661184000000|2022-08-22 16:00:00|28609.7|28602.7|28614.7|28607.7|28622.2|28615.2|28607.2|28600.2|65
1661184300000|2022-08-22 16:05:00|28617.2|28610.2|28594.7|28587.7|28617.2|28610.2|28592.2|28585.2|55
1661184600000|2022-08-22 16:10:00|28592.2|28585.2|28582.2|28575.2|28599.7|28592.7|28582.2|28575.2|179
1661184900000|2022-08-22 16:15:00|28584.7|28577.7|28592.2|28585.2|28592.2|28585.2|28577.2|28570.2|100
1661185200000|2022-08-22 16:20:00|28589.7|28582.7|28597.2|28590.2|28602.2|28595.2|28587.2|28580.2|126
1661185500000|2022-08-22 16:25:00|28602.2|28595.2|28582.2|28575.2|28602.2|28595.2|28577.2|28570.2|65
1661185800000|2022-08-22 16:30:00|28579.7|28572.7|28577.2|28570.2|28587.2|28580.2|28577.2|28570.2|42
1661186100000|2022-08-22 16:35:00|28579.7|28572.7|28597.2|28590.2|28599.7|28592.7|28579.7|28572.7|48
1661186400000|2022-08-22 16:40:00|28594.7|28587.7|28572.2|28565.2|28594.7|28587.7|28572.2|28565.2|33
1661186700000|2022-08-22 16:45:00|28574.7|28567.7|28577.2|28570.2|28582.2|28575.2|28567.2|28560.2|55
1661187000000|2022-08-22 16:50:00|28572.2|28565.2|28582.2|28575.2|28582.2|28575.2|28572.2|28565.2|29
1661187300000|2022-08-22 16:55:00|28579.7|28572.7|28579.7|28572.7|28582.2|28575.2|28572.2|28565.2|30
1661187600000|2022-08-22 17:00:00|28582.2|28575.2|28567.2|28560.2|28582.2|28575.2|28564.7|28557.7|44
1661187900000|2022-08-22 17:05:00|28564.7|28557.7|28567.2|28560.2|28569.7|28562.7|28557.2|28550.2|59
1661188200000|2022-08-22 17:10:00|28562.2|28555.2|28562.2|28555.2|28567.2|28560.2|28552.2|28545.2|31
1661188500000|2022-08-22 17:15:00|28559.7|28552.7|28542.2|28535.2|28559.7|28552.7|28542.2|28535.2|82
1661188800000|2022-08-22 17:20:00|28547.2|28540.2|28532.2|28525.2|28547.2|28540.2|28532.2|28525.2|48
1661189100000|2022-08-22 17:25:00|28527.2|28520.2|28522.2|28515.2|28532.2|28525.2|28522.2|28515.2|54
1661189400000|2022-08-22 17:30:00|28517.2|28510.2|28507.2|28500.2|28517.2|28510.2|28507.2|28500.2|195
1661189700000|2022-08-22 17:35:00|28502.2|28495.2|28509.7|28502.7|28512.2|28505.2|28502.2|28495.2|75
1661190000000|2022-08-22 17:40:00|28507.2|28500.2|28512.2|28505.2|28519.7|28512.7|28507.2|28500.2|33
1661190300000|2022-08-22 17:45:00|28514.7|28507.7|28512.2|28505.2|28517.2|28510.2|28507.2|28500.2|22
1661190600000|2022-08-22 17:50:00|28509.7|28502.7|28517.2|28510.2|28517.2|28510.2|28507.2|28500.2|24
1661190900000|2022-08-22 17:55:00|28512.2|28505.2|28507.2|28500.2|28512.2|28505.2|28507.2|28500.2|68
1661191200000|2022-08-22 18:00:00|28504.7|28497.7|28502.2|28495.2|28512.2|28505.2|28502.2|28495.2|48
1661191500000|2022-08-22 18:05:00|28504.7|28497.7|28502.2|28495.2|28512.2|28505.2|28502.2|28495.2|116
1661191800000|2022-08-22 18:10:00|28497.2|28490.2|28502.2|28495.2|28502.2|28495.2|28492.2|28485.2|71
1661192100000|2022-08-22 18:15:00|28499.7|28492.7|28502.2|28495.2|28502.2|28495.2|28497.2|28490.2|27
1661192400000|2022-08-22 18:20:00|28504.7|28497.7|28497.2|28490.2|28507.2|28500.2|28497.2|28490.2|67
1661192700000|2022-08-22 18:25:00|28499.7|28492.7|28492.2|28485.2|28502.2|28495.2|28492.2|28485.2|45
1661193000000|2022-08-22 18:30:00|28487.2|28480.2|28487.2|28480.2|28492.2|28485.2|28482.2|28475.2|150
1661193300000|2022-08-22 18:35:00|28482.2|28475.2|28477.2|28470.2|28489.7|28482.7|28477.2|28470.2|32
1661193600000|2022-08-22 18:40:00|28479.7|28472.7|28467.2|28460.2|28479.7|28472.7|28467.2|28460.2|157
1661193900000|2022-08-22 18:45:00|28469.7|28462.7|28477.2|28470.2|28482.2|28475.2|28467.2|28460.2|76
1661194200000|2022-08-22 18:50:00|28474.7|28467.7|28474.7|28467.7|28482.2|28475.2|28472.2|28465.2|79
1661194500000|2022-08-22 18:55:00|28477.2|28470.2|28482.2|28475.2|28487.2|28480.2|28472.2|28465.2|55
1661194800000|2022-08-22 19:00:00|28484.7|28477.7|28497.2|28490.2|28502.2|28495.2|28482.2|28475.2|138
1661195100000|2022-08-22 19:05:00|28494.7|28487.7|28497.2|28490.2|28502.2|28495.2|28492.2|28485.2|40
1661195400000|2022-08-22 19:10:00|28499.7|28492.7|28502.2|28495.2|28512.2|28505.2|28499.7|28492.7|62
1661195700000|2022-08-22 19:15:00|28507.2|28500.2|28487.2|28480.2|28512.2|28505.2|28487.2|28480.2|70
1661196000000|2022-08-22 19:20:00|28482.2|28475.2|28487.2|28480.2|28492.2|28485.2|28477.2|28470.2|82
1661196300000|2022-08-22 19:25:00|28489.7|28482.7|28472.2|28465.2|28497.2|28490.2|28472.2|28465.2|124
1661196600000|2022-08-22 19:30:00|28477.2|28470.2|28462.2|28455.2|28477.2|28470.2|28462.2|28455.2|129
1661196900000|2022-08-22 19:35:00|28467.2|28460.2|28467.2|28460.2|28477.2|28470.2|28462.2|28455.2|150
1661197200000|2022-08-22 19:40:00|28464.7|28457.7|28447.2|28440.2|28467.2|28460.2|28447.2|28440.2|309
1661197500000|2022-08-22 19:45:00|28449.7|28442.7|28457.2|28450.2|28457.2|28450.2|28447.2|28440.2|188
1661197800000|2022-08-22 19:50:00|28454.7|28447.7|28474.7|28467.7|28492.2|28485.2|28452.2|28445.2|147
1661198100000|2022-08-22 19:55:00|28472.2|28465.2|28487.2|28480.2|28487.2|28480.2|28472.2|28465.2|188
1661198400000|2022-08-22 20:00:00|28489.7|28482.7|28494.7|28487.7|28499.7|28492.7|28489.7|28482.7|76
1661198700000|2022-08-22 20:05:00|28492.2|28485.2|28489.7|28482.7|28497.2|28490.2|28487.2|28480.2|45
1661199000000|2022-08-22 20:10:00|28487.2|28480.2|28494.7|28487.7|28497.2|28490.2|28487.2|28480.2|17
1661199300000|2022-08-22 20:15:00|28492.2|28485.2|28494.7|28487.7|28497.2|28490.2|28492.2|28485.2|4
1661199600000|2022-08-22 20:20:00|28497.2|28490.2|28494.7|28487.7|28497.2|28490.2|28492.2|28485.2|15
1661199900000|2022-08-22 20:25:00|28497.2|28490.2|28499.7|28492.7|28502.2|28495.2|28494.7|28487.7|24
1661200200000|2022-08-22 20:30:00|28502.2|28495.2|28502.2|28495.2|28502.2|28495.2|28497.2|28490.2|12
1661200500000|2022-08-22 20:35:00|28499.7|28492.7|28497.2|28490.2|28499.7|28492.7|28497.2|28490.2|3
1661200800000|2022-08-22 20:40:00|||||||||1
1661201100000|2022-08-22 20:45:00|28494.7|28487.7|28489.7|28482.7|28497.2|28490.2|28487.2|28480.2|21
1661201400000|2022-08-22 20:50:00|28492.2|28485.2|28492.2|28485.2|28492.2|28485.2|28487.2|28480.2|8
1661201700000|2022-08-22 20:55:00|28494.7|28487.7|28503.7|28488.7|28503.7|28495.2|28492.2|28485.2|13
1661202000000|2022-08-22 21:00:00|28506.2|28491.2|28486.2|28471.2|28506.2|28491.2|28478.7|28463.7|6
1661202300000|2022-08-22 21:05:00|28488.7|28473.7|28488.7|28473.7|28488.7|28473.7|28488.7|28473.7|0
1661202600000|2022-08-22 21:10:00|28491.2|28476.2|28491.2|28476.2|28491.2|28476.2|28491.2|28476.2|0
1661202900000|2022-08-22 21:15:00|28497.1|28467.1|28497.8|28467.8|28497.8|28467.8|28496.8|28466.8|3203
1661203200000|2022-08-22 21:20:00|28497.1|28467.1|28496.3|28466.3|28497.8|28467.8|28495.6|28465.6|0
1661203500000|2022-08-22 21:25:00|28496.4|28466.4|28496.2|28466.2|28496.4|28466.4|28495.7|28465.7|0
1661203800000|2022-08-22 21:30:00|28496.3|28466.3|28496.8|28466.8|28496.9|28466.9|28496.2|28466.2|0
1661204100000|2022-08-22 21:35:00|28496.9|28466.9|28499|28469|28499.1|28469.1|28496.9|28466.9|0
1661204400000|2022-08-22 21:40:00|28498.9|28468.9|28498.9|28468.9|28499.1|28469.1|28497.5|28467.5|0
1661204700000|2022-08-22 21:45:00|28499.1|28469.1|28496.7|28466.7|28499.1|28469.1|28496.7|28466.7|0
1661205000000|2022-08-22 21:50:00|28496.6|28466.6|28497.4|28467.4|28497.8|28467.8|28496|28466|0
1661205300000|2022-08-22 21:55:00|28496|28466|28496.7|28466.7|28498.3|28468.3|28496|28466|0
1661205600000|2022-08-22 22:00:00|28497.7|28467.7|28486.2|28471.2|28500.1|28471.2|28478.7|28458.7|17
1661205900000|2022-08-22 22:05:00|28488.7|28473.7|28496.2|28481.2|28496.2|28481.2|28488.7|28473.7|4
1661206200000|2022-08-22 22:10:00|28498.7|28483.7|28501.2|28486.2|28501.2|28486.2|28498.7|28483.7|1
1661206500000|2022-08-22 22:15:00|28496.2|28481.2|28501.2|28486.2|28503.7|28488.7|28496.2|28481.2|0
1661207100000|2022-08-22 22:25:00|28503.7|28488.7|28503.7|28488.7|28503.7|28488.7|28503.7|28488.7|0
1661207400000|2022-08-22 22:30:00|28501.2|28486.2|28506.2|28491.2|28508.7|28493.7|28501.2|28486.2|1
1661207700000|2022-08-22 22:35:00|28503.7|28488.7|28521.2|28506.2|28521.2|28506.2|28503.7|28488.7|12
1661208000000|2022-08-22 22:40:00|28516.2|28501.2|28523.7|28508.7|28526.2|28511.2|28516.2|28501.2|32
1661208300000|2022-08-22 22:45:00|28526.2|28511.2|28523.7|28508.7|28526.2|28511.2|28523.7|28508.7|2
1661208600000|2022-08-22 22:50:00|28521.2|28506.2|28521.2|28506.2|28521.2|28506.2|28521.2|28506.2|0
1661208900000|2022-08-22 22:55:00|28523.7|28508.7|28526.2|28511.2|28526.2|28511.2|28521.2|28506.2|0
1661209200000|2022-08-22 23:00:00|28523.7|28508.7|28496.2|28481.2|28523.7|28508.7|28496.2|28481.2|55
1661209500000|2022-08-22 23:05:00|28498.7|28483.7|28501.2|28486.2|28501.2|28486.2|28496.2|28481.2|18
1661209800000|2022-08-22 23:10:00|28506.2|28491.2|28506.2|28491.2|28511.2|28496.2|28503.7|28488.7|47
1661210100000|2022-08-22 23:15:00|28503.7|28488.7|28501.2|28486.2|28503.7|28488.7|28501.2|28486.2|5
1661210400000|2022-08-22 23:20:00|28506.2|28491.2|28506.2|28491.2|28506.2|28491.2|28506.2|28491.2|5
1661210700000|2022-08-22 23:25:00|28501.2|28486.2|28501.2|28486.2|28506.2|28491.2|28498.7|28483.7|12
1661211000000|2022-08-22 23:30:00|28503.7|28488.7|28497.2|28490.2|28503.7|28495.2|28487.2|28480.2|17155
1661211300000|2022-08-22 23:35:00|28492.2|28485.2|28482.2|28475.2|28492.2|28485.2|28482.2|28475.2|157
1661211600000|2022-08-22 23:40:00|28479.7|28472.7|28497.2|28490.2|28502.2|28495.2|28477.2|28470.2|338
1661211900000|2022-08-22 23:45:00|28502.2|28495.2|28542.2|28535.2|28552.2|28545.2|28499.7|28492.7|445
1661212200000|2022-08-22 23:50:00|28547.2|28540.2|28547.2|28540.2|28552.2|28545.2|28522.2|28515.2|220
1661212500000|2022-08-22 23:55:00|28542.2|28535.2|28574.7|28567.7|28574.7|28567.7|28542.2|28535.2|302
1661212800000|2022-08-23 00:00:00|28577.2|28570.2|28517.2|28510.2|28582.2|28575.2|28502.2|28495.2|1126
1661213100000|2022-08-23 00:05:00|28514.7|28507.7|28522.2|28515.2|28564.7|28557.7|28499.7|28492.7|531
1661213400000|2022-08-23 00:10:00|28517.2|28510.2|28507.2|28500.2|28517.2|28510.2|28499.7|28492.7|616
1661213700000|2022-08-23 00:15:00|28504.7|28497.7|28492.2|28485.2|28517.2|28510.2|28472.2|28465.2|758
1661214000000|2022-08-23 00:20:00|28502.2|28495.2|28497.2|28490.2|28507.2|28500.2|28482.2|28475.2|295
1661214300000|2022-08-23 00:25:00|28494.7|28487.7|28507.2|28500.2|28517.2|28510.2|28482.2|28475.2|471
1661214600000|2022-08-23 00:30:00|28504.7|28497.7|28477.2|28470.2|28507.2|28500.2|28462.2|28455.2|345
1661214900000|2022-08-23 00:35:00|28474.7|28467.7|28452.2|28445.2|28484.7|28477.7|28447.2|28440.2|333
1661215200000|2022-08-23 00:40:00|28457.2|28450.2|28417.2|28410.2|28462.2|28455.2|28407.2|28400.2|735
1661215500000|2022-08-23 00:45:00|28422.2|28415.2|28442.2|28435.2|28447.2|28440.2|28417.2|28410.2|358
1661215800000|2022-08-23 00:50:00|28439.7|28432.7|28412.2|28405.2|28442.2|28435.2|28412.2|28405.2|433
1661216100000|2022-08-23 00:55:00|28407.2|28400.2|28407.2|28400.2|28417.2|28410.2|28392.2|28385.2|759
1661216400000|2022-08-23 01:00:00|28409.7|28402.7|28427.2|28420.2|28432.2|28425.2|28397.2|28390.2|526
1661216700000|2022-08-23 01:05:00|28432.2|28425.2|28457.2|28450.2|28459.7|28452.7|28427.2|28420.2|469
1661217000000|2022-08-23 01:10:00|28459.7|28452.7|28467.2|28460.2|28469.7|28462.7|28427.2|28420.2|565
1661217300000|2022-08-23 01:15:00|28472.2|28465.2|28462.2|28455.2|28472.2|28465.2|28447.2|28440.2|295
1661217600000|2022-08-23 01:20:00|28464.7|28457.7|28477.2|28470.2|28482.2|28475.2|28462.2|28455.2|330
1661217900000|2022-08-23 01:25:00|28479.7|28472.7|28472.2|28465.2|28479.7|28472.7|28467.2|28460.2|176
1661218200000|2022-08-23 01:30:00|28467.2|28460.2|28467.2|28460.2|28472.2|28465.2|28452.2|28445.2|310
1661218500000|2022-08-23 01:35:00|28464.7|28457.7|28437.2|28430.2|28467.2|28460.2|28417.2|28410.2|313
1661218800000|2022-08-23 01:40:00|28439.7|28432.7|28432.2|28425.2|28447.2|28440.2|28427.2|28420.2|187
1661219100000|2022-08-23 01:45:00|28429.7|28422.7|28437.2|28430.2|28442.2|28435.2|28422.2|28415.2|151
1661219400000|2022-08-23 01:50:00|28432.2|28425.2|28422.2|28415.2|28432.2|28425.2|28417.2|28410.2|229
1661219700000|2022-08-23 01:55:00|28427.2|28420.2|28404.7|28397.7|28432.2|28425.2|28402.2|28395.2|353
1661220000000|2022-08-23 02:00:00|28407.2|28400.2|28427.2|28420.2|28432.2|28425.2|28407.2|28400.2|260
1661220300000|2022-08-23 02:05:00|28432.2|28425.2|28432.2|28425.2|28444.7|28437.7|28427.2|28420.2|181
1661220600000|2022-08-23 02:10:00|28437.2|28430.2|28442.2|28435.2|28452.2|28445.2|28432.2|28425.2|279
1661220900000|2022-08-23 02:15:00|28444.7|28437.7|28447.2|28440.2|28457.2|28450.2|28442.2|28435.2|129
1661221200000|2022-08-23 02:20:00|28444.7|28437.7|28457.2|28450.2|28457.2|28450.2|28442.2|28435.2|81
1661221500000|2022-08-23 02:25:00|28462.2|28455.2|28457.2|28450.2|28462.2|28455.2|28457.2|28450.2|114
1661221800000|2022-08-23 02:30:00|28452.2|28445.2|28462.2|28455.2|28462.2|28455.2|28452.2|28445.2|148
1661222100000|2022-08-23 02:35:00|28467.2|28460.2|28492.2|28485.2|28492.2|28485.2|28467.2|28460.2|295
1661222400000|2022-08-23 02:40:00|28489.7|28482.7|28487.2|28480.2|28492.2|28485.2|28479.7|28472.7|151
1661222700000|2022-08-23 02:45:00|28489.7|28482.7|28522.2|28515.2|28537.2|28530.2|28487.2|28480.2|530
1661223000000|2022-08-23 02:50:00|28524.7|28517.7|28507.2|28500.2|28527.2|28520.2|28502.2|28495.2|200
1661223300000|2022-08-23 02:55:00|28512.2|28505.2|28502.2|28495.2|28512.2|28505.2|28497.2|28490.2|83
1661223600000|2022-08-23 03:00:00|28497.2|28490.2|28504.7|28497.7|28512.2|28505.2|28497.2|28490.2|62
1661223900000|2022-08-23 03:05:00|28507.2|28500.2|28507.2|28500.2|28517.2|28510.2|28502.2|28495.2|36
1661224200000|2022-08-23 03:10:00|28502.2|28495.2|28512.2|28505.2|28512.2|28505.2|28502.2|28495.2|108
1661224500000|2022-08-23 03:15:00|28507.2|28500.2|28502.2|28495.2|28512.2|28505.2|28502.2|28495.2|67
1661224800000|2022-08-23 03:20:00|28504.7|28497.7|28512.2|28505.2|28512.2|28505.2|28502.2|28495.2|108
1661225100000|2022-08-23 03:25:00|28509.7|28502.7|28502.2|28495.2|28509.7|28502.7|28502.2|28495.2|26
1661225400000|2022-08-23 03:30:00|28497.2|28490.2|28492.2|28485.2|28497.2|28490.2|28482.2|28475.2|294
1661225700000|2022-08-23 03:35:00|28497.2|28490.2|28492.2|28485.2|28497.2|28490.2|28482.2|28475.2|238
1661226000000|2022-08-23 03:40:00|28494.7|28487.7|28497.2|28490.2|28499.7|28492.7|28492.2|28485.2|65
1661226300000|2022-08-23 03:45:00|28492.2|28485.2|28497.2|28490.2|28507.2|28500.2|28492.2|28485.2|270
1661226600000|2022-08-23 03:50:00|28494.7|28487.7|28482.2|28475.2|28497.2|28490.2|28482.2|28475.2|67
1661226900000|2022-08-23 03:55:00|28487.2|28480.2|28477.2|28470.2|28487.2|28480.2|28477.2|28470.2|116
1661227200000|2022-08-23 04:00:00|28472.2|28465.2|28474.7|28467.7|28477.2|28470.2|28467.2|28460.2|454
1661227500000|2022-08-23 04:05:00|28472.2|28465.2|28462.2|28455.2|28477.2|28470.2|28462.2|28455.2|160
1661227800000|2022-08-23 04:10:00|28457.2|28450.2|28462.2|28455.2|28462.2|28455.2|28457.2|28450.2|141
1661228100000|2022-08-23 04:15:00|28467.2|28460.2|28452.2|28445.2|28467.2|28460.2|28447.2|28440.2|221
1661228400000|2022-08-23 04:20:00|28454.7|28447.7|28457.2|28450.2|28459.7|28452.7|28447.2|28440.2|118
1661228700000|2022-08-23 04:25:00|28459.7|28452.7|28457.2|28450.2|28462.2|28455.2|28452.2|28445.2|174
1661229000000|2022-08-23 04:30:00|28459.7|28452.7|28457.2|28450.2|28462.2|28455.2|28457.2|28450.2|96
1661229300000|2022-08-23 04:35:00|28452.2|28445.2|28452.2|28445.2|28457.2|28450.2|28452.2|28445.2|135
1661229600000|2022-08-23 04:40:00|28449.7|28442.7|28447.2|28440.2|28452.2|28445.2|28442.2|28435.2|198
1661229900000|2022-08-23 04:45:00|28442.2|28435.2|28447.2|28440.2|28447.2|28440.2|28442.2|28435.2|214
1661230200000|2022-08-23 04:50:00|28442.2|28435.2|28452.2|28445.2|28452.2|28445.2|28442.2|28435.2|111
1661230500000|2022-08-23 04:55:00|28454.7|28447.7|28452.2|28445.2|28457.2|28450.2|28452.2|28445.2|190
1661230800000|2022-08-23 05:00:00|28457.2|28450.2|28457.2|28450.2|28462.2|28455.2|28452.2|28445.2|327
1661231100000|2022-08-23 05:05:00|28452.2|28445.2|28447.2|28440.2|28454.7|28447.7|28442.2|28435.2|291
1661231400000|2022-08-23 05:10:00|28452.2|28445.2|28462.2|28455.2|28464.7|28457.7|28452.2|28445.2|283
1661231700000|2022-08-23 05:15:00|28457.2|28450.2|28447.2|28440.2|28457.2|28450.2|28442.2|28435.2|264
1661232000000|2022-08-23 05:20:00|28444.7|28437.7|28442.2|28435.2|28447.2|28440.2|28432.2|28425.2|375
1661232300000|2022-08-23 05:25:00|28437.2|28430.2|28447.2|28440.2|28447.2|28440.2|28432.2|28425.2|505
1661232600000|2022-08-23 05:30:00|28449.7|28442.7|28437.2|28430.2|28452.2|28445.2|28432.2|28425.2|425
1661232900000|2022-08-23 05:35:00|28434.7|28427.7|28437.2|28430.2|28447.2|28440.2|28432.2|28425.2|478
1661233200000|2022-08-23 05:40:00|28442.2|28435.2|28452.2|28445.2|28457.2|28450.2|28442.2|28435.2|333
1661233500000|2022-08-23 05:45:00|28454.7|28447.7|28454.7|28447.7|28457.2|28450.2|28447.2|28440.2|373
1661233800000|2022-08-23 05:50:00|28457.2|28450.2|28457.2|28450.2|28467.2|28460.2|28452.2|28445.2|267
1661234100000|2022-08-23 05:55:00|28452.2|28445.2|28447.2|28440.2|28457.2|28450.2|28447.2|28440.2|856
1661234400000|2022-08-23 06:00:00|28452.2|28445.2|28457.2|28450.2|28467.2|28460.2|28447.2|28440.2|1565
1661234700000|2022-08-23 06:05:00|28462.2|28455.2|28427.2|28420.2|28472.2|28465.2|28427.2|28420.2|1009
1661235000000|2022-08-23 06:10:00|28429.7|28422.7|28407.2|28400.2|28429.7|28422.7|28397.2|28390.2|757
1661235300000|2022-08-23 06:15:00|28402.2|28395.2|28402.2|28395.2|28412.2|28405.2|28402.2|28395.2|397
1661235600000|2022-08-23 06:20:00|28407.2|28400.2|28397.2|28390.2|28407.2|28400.2|28397.2|28390.2|262
1661235900000|2022-08-23 06:25:00|28394.7|28387.7|28397.2|28390.2|28402.2|28395.2|28392.2|28385.2|187
1661236200000|2022-08-23 06:30:00|28392.2|28385.2|28387.2|28380.2|28399.7|28392.7|28384.7|28377.7|139
1661236500000|2022-08-23 06:35:00|28389.7|28382.7|28364.7|28357.7|28389.7|28382.7|28362.2|28355.2|48
1661236800000|2022-08-23 06:40:00|28367.2|28360.2|28384.7|28377.7|28397.2|28390.2|28367.2|28360.2|131
1661237100000|2022-08-23 06:45:00|28382.2|28375.2|28389.7|28382.7|28394.7|28387.7|28379.7|28372.7|137
1661237400000|2022-08-23 06:50:00|28392.2|28385.2|28402.2|28395.2|28404.7|28397.7|28389.7|28382.7|29
1661237700000|2022-08-23 06:55:00|28399.7|28392.7|28389.7|28382.7|28404.7|28397.7|28387.2|28380.2|129
1661238000000|2022-08-23 07:00:00|28392.2|28385.2|28422.2|28415.2|28432.2|28425.2|28387.2|28380.2|188
1661238300000|2022-08-23 07:05:00|28427.2|28420.2|28437.2|28430.2|28442.2|28435.2|28417.2|28410.2|214
1661238600000|2022-08-23 07:10:00|28442.2|28435.2|28427.2|28420.2|28447.2|28440.2|28412.2|28405.2|74
1661238900000|2022-08-23 07:15:00|28412.2|28405.2|28442.2|28435.2|28462.2|28455.2|28407.2|28400.2|212
1661239200000|2022-08-23 07:20:00|28447.2|28440.2|28467.2|28460.2|28474.7|28467.7|28447.2|28440.2|98
1661239500000|2022-08-23 07:25:00|28464.7|28457.7|28452.2|28445.2|28477.2|28470.2|28452.2|28445.2|133
1661239800000|2022-08-23 07:30:00|28467.2|28460.2|28462.2|28455.2|28482.2|28475.2|28457.2|28450.2|327
1661240100000|2022-08-23 07:35:00|28457.2|28450.2|28467.2|28460.2|28477.2|28470.2|28454.7|28447.7|140
1661240400000|2022-08-23 07:40:00|28472.2|28465.2|28492.2|28485.2|28497.2|28490.2|28472.2|28465.2|134
1661240700000|2022-08-23 07:45:00|28489.7|28482.7|28507.2|28500.2|28517.2|28510.2|28487.2|28480.2|205
1661241000000|2022-08-23 07:50:00|28509.7|28502.7|28522.2|28515.2|28522.2|28515.2|28502.2|28495.2|124
1661241300000|2022-08-23 07:55:00|28517.2|28510.2|28517.2|28510.2|28527.2|28520.2|28512.2|28505.2|131
1661241600000|2022-08-23 08:00:00|28522.2|28515.2|28549.7|28542.7|28549.7|28542.7|28517.2|28510.2|185
1661241900000|2022-08-23 08:05:00|28547.2|28540.2|28542.2|28535.2|28557.2|28550.2|28532.2|28525.2|247
1661242200000|2022-08-23 08:10:00|28544.7|28537.7|28537.2|28530.2|28567.2|28560.2|28537.2|28530.2|212
1661242500000|2022-08-23 08:15:00|28539.7|28532.7|28552.2|28545.2|28557.2|28550.2|28537.2|28530.2|85
1661242800000|2022-08-23 08:20:00|28549.7|28542.7|28547.2|28540.2|28552.2|28545.2|28537.2|28530.2|64
1661243100000|2022-08-23 08:25:00|28544.7|28537.7|28537.2|28530.2|28547.2|28540.2|28537.2|28530.2|84
1661243400000|2022-08-23 08:30:00|28534.7|28527.7|28552.2|28545.2|28557.2|28550.2|28532.2|28525.2|42
1661243700000|2022-08-23 08:35:00|28554.7|28547.7|28562.2|28555.2|28562.2|28555.2|28552.2|28545.2|73
1661244000000|2022-08-23 08:40:00|28567.2|28560.2|28562.2|28555.2|28572.2|28565.2|28559.7|28552.7|75
1661244300000|2022-08-23 08:45:00|28564.7|28557.7|28547.2|28540.2|28567.2|28560.2|28547.2|28540.2|34
1661244600000|2022-08-23 08:50:00|28552.2|28545.2|28542.2|28535.2|28552.2|28545.2|28542.2|28535.2|31
1661244900000|2022-08-23 08:55:00|28544.7|28537.7|28527.2|28520.2|28544.7|28537.7|28524.7|28517.7|60
1661245200000|2022-08-23 09:00:00|28524.7|28517.7|28532.2|28525.2|28532.2|28525.2|28524.7|28517.7|30
1661245500000|2022-08-23 09:05:00|28527.2|28520.2|28547.2|28540.2|28552.2|28545.2|28527.2|28520.2|47
1661245800000|2022-08-23 09:10:00|28549.7|28542.7|28542.2|28535.2|28552.2|28545.2|28542.2|28535.2|15
1661246100000|2022-08-23 09:15:00|28547.2|28540.2|28537.2|28530.2|28547.2|28540.2|28532.2|28525.2|53
1661246400000|2022-08-23 09:20:00|28532.2|28525.2|28532.2|28525.2|28537.2|28530.2|28532.2|28525.2|27
1661246700000|2022-08-23 09:25:00|28527.2|28520.2|28522.2|28515.2|28527.2|28520.2|28522.2|28515.2|25
1661247000000|2022-08-23 09:30:00|28519.7|28512.7|28512.2|28505.2|28527.2|28520.2|28512.2|28505.2|55
1661247300000|2022-08-23 09:35:00|28514.7|28507.7|28507.2|28500.2|28517.2|28510.2|28507.2|28500.2|34
1661247600000|2022-08-23 09:40:00|28512.2|28505.2|28517.2|28510.2|28517.2|28510.2|28507.2|28500.2|32
1661247900000|2022-08-23 09:45:00|28519.7|28512.7|28542.2|28535.2|28542.2|28535.2|28519.7|28512.7|30
1661248200000|2022-08-23 09:50:00|28544.7|28537.7|28552.2|28545.2|28557.2|28550.2|28542.2|28535.2|34
1661248500000|2022-08-23 09:55:00|28557.2|28550.2|28554.7|28547.7|28562.2|28555.2|28549.7|28542.7|44
1661248800000|2022-08-23 10:00:00|28552.2|28545.2|28542.2|28535.2|28552.2|28545.2|28537.2|28530.2|72
1661249100000|2022-08-23 10:05:00|28537.2|28530.2|28527.2|28520.2|28537.2|28530.2|28527.2|28520.2|42
1661249400000|2022-08-23 10:10:00|28529.7|28522.7|28532.2|28525.2|28532.2|28525.2|28527.2|28520.2|25
1661249700000|2022-08-23 10:15:00|28527.2|28520.2|28512.2|28505.2|28532.2|28525.2|28512.2|28505.2|34
1661250000000|2022-08-23 10:20:00|28507.2|28500.2|28507.2|28500.2|28512.2|28505.2|28502.2|28495.2|102
1661250300000|2022-08-23 10:25:00|28504.7|28497.7|28497.2|28490.2|28512.2|28505.2|28497.2|28490.2|71
1661250600000|2022-08-23 10:30:00|28499.7|28492.7|28499.7|28492.7|28512.2|28505.2|28497.2|28490.2|40
1661250900000|2022-08-23 10:35:00|28497.2|28490.2|28497.2|28490.2|28502.2|28495.2|28492.2|28485.2|34
1661251200000|2022-08-23 10:40:00|28499.7|28492.7|28524.7|28517.7|28527.2|28520.2|28499.7|28492.7|68
1661251500000|2022-08-23 10:45:00|28522.2|28515.2|28517.2|28510.2|28527.2|28520.2|28517.2|28510.2|33
1661251800000|2022-08-23 10:50:00|28522.2|28515.2|28517.2|28510.2|28522.2|28515.2|28512.2|28505.2|103
1661252100000|2022-08-23 10:55:00|28519.7|28512.7|28507.2|28500.2|28522.2|28515.2|28507.2|28500.2|39
1661252400000|2022-08-23 11:00:00|28512.2|28505.2|28499.7|28492.7|28517.2|28510.2|28497.2|28490.2|58
1661252700000|2022-08-23 11:05:00|28497.2|28490.2|28479.7|28472.7|28497.2|28490.2|28472.2|28465.2|219
1661253000000|2022-08-23 11:10:00|28482.2|28475.2|28497.2|28490.2|28497.2|28490.2|28467.2|28460.2|395
1661253300000|2022-08-23 11:15:00|28494.7|28487.7|28492.2|28485.2|28502.2|28495.2|28487.2|28480.2|42
1661253600000|2022-08-23 11:20:00|28497.2|28490.2|28502.2|28495.2|28502.2|28495.2|28494.7|28487.7|50
1661253900000|2022-08-23 11:25:00|28499.7|28492.7|28492.2|28485.2|28502.2|28495.2|28487.2|28480.2|38
1661254200000|2022-08-23 11:30:00|28494.7|28487.7|28492.2|28485.2|28502.2|28495.2|28492.2|28485.2|47
1661254500000|2022-08-23 11:35:00|28487.2|28480.2|28497.2|28490.2|28502.2|28495.2|28487.2|28480.2|56
1661254800000|2022-08-23 11:40:00|28492.2|28485.2|28497.2|28490.2|28497.2|28490.2|28492.2|28485.2|44
1661255100000|2022-08-23 11:45:00|28492.2|28485.2|28502.2|28495.2|28502.2|28495.2|28487.2|28480.2|58
1661255400000|2022-08-23 11:50:00|28499.7|28492.7|28512.2|28505.2|28512.2|28505.2|28497.2|28490.2|174
1661255700000|2022-08-23 11:55:00|28509.7|28502.7|28517.2|28510.2|28517.2|28510.2|28502.2|28495.2|59
1661256000000|2022-08-23 12:00:00|28514.7|28507.7|28517.2|28510.2|28517.2|28510.2|28504.7|28497.7|44
1661256300000|2022-08-23 12:05:00|28514.7|28507.7|28507.2|28500.2|28517.2|28510.2|28507.2|28500.2|27
1661256600000|2022-08-23 12:10:00|28509.7|28502.7|28507.2|28500.2|28512.2|28505.2|28502.2|28495.2|53
1661256900000|2022-08-23 12:15:00|28504.7|28497.7|28512.2|28505.2|28512.2|28505.2|28502.2|28495.2|67
1661257200000|2022-08-23 12:20:00|28509.7|28502.7|28512.2|28505.2|28517.2|28510.2|28507.2|28500.2|73
1661257500000|2022-08-23 12:25:00|28514.7|28507.7|28527.2|28520.2|28527.2|28520.2|28512.2|28505.2|54
1661257800000|2022-08-23 12:30:00|28524.7|28517.7|28522.2|28515.2|28532.2|28525.2|28512.2|28505.2|73
1661258100000|2022-08-23 12:35:00|28517.2|28510.2|28492.2|28485.2|28517.2|28510.2|28489.7|28482.7|87
1661258400000|2022-08-23 12:40:00|28489.7|28482.7|28502.2|28495.2|28502.2|28495.2|28487.2|28480.2|69
1661258700000|2022-08-23 12:45:00|28507.2|28500.2|28492.2|28485.2|28512.2|28505.2|28492.2|28485.2|50
1661259000000|2022-08-23 12:50:00|28489.7|28482.7|28492.2|28485.2|28499.7|28492.7|28479.7|28472.7|79
1661259300000|2022-08-23 12:55:00|28494.7|28487.7|28497.2|28490.2|28499.7|28492.7|28482.2|28475.2|77
1661259600000|2022-08-23 13:00:00|28494.7|28487.7|28482.2|28475.2|28497.2|28490.2|28482.2|28475.2|68
1661259900000|2022-08-23 13:05:00|28484.7|28477.7|28492.2|28485.2|28497.2|28490.2|28482.2|28475.2|39
1661260200000|2022-08-23 13:10:00|28494.7|28487.7|28492.2|28485.2|28494.7|28487.7|28487.2|28480.2|8
1661260500000|2022-08-23 13:15:00|28497.2|28490.2|28497.2|28490.2|28499.7|28492.7|28492.2|28485.2|142
1661260800000|2022-08-23 13:20:00|28494.7|28487.7|28507.2|28500.2|28507.2|28500.2|28492.2|28485.2|70
1661261100000|2022-08-23 13:25:00|28509.7|28502.7|28497.2|28490.2|28509.7|28502.7|28492.2|28485.2|95
1661261400000|2022-08-23 13:30:00|28502.2|28495.2|28527.2|28520.2|28532.2|28525.2|28492.2|28485.2|359
1661261700000|2022-08-23 13:35:00|28529.7|28522.7|28517.2|28510.2|28542.2|28535.2|28517.2|28510.2|250
1661262000000|2022-08-23 13:40:00|28519.7|28512.7|28492.2|28485.2|28532.2|28525.2|28487.2|28480.2|284
1661262300000|2022-08-23 13:45:00|28494.7|28487.7|28532.2|28525.2|28542.2|28535.2|28487.2|28480.2|745
1661262600000|2022-08-23 13:50:00|28529.7|28522.7|28557.2|28550.2|28567.2|28560.2|28527.2|28520.2|363
1661262900000|2022-08-23 13:55:00|28554.7|28547.7|28547.2|28540.2|28567.2|28560.2|28537.2|28530.2|122
1661263200000|2022-08-23 14:00:00|28544.7|28537.7|28512.2|28505.2|28554.7|28547.7|28507.2|28500.2|291
1661263500000|2022-08-23 14:05:00|28514.7|28507.7|28562.2|28555.2|28562.2|28555.2|28512.2|28505.2|175
1661263800000|2022-08-23 14:10:00|28557.2|28550.2|28567.2|28560.2|28582.2|28575.2|28557.2|28550.2|342
1661264100000|2022-08-23 14:15:00|28569.7|28562.7|28577.2|28570.2|28592.2|28585.2|28562.2|28555.2|195
1661264400000|2022-08-23 14:20:00|28582.2|28575.2|28572.2|28565.2|28587.2|28580.2|28569.7|28562.7|271
1661264700000|2022-08-23 14:25:00|28567.2|28560.2|28552.2|28545.2|28577.2|28570.2|28552.2|28545.2|164
1661265000000|2022-08-23 14:30:00|28554.7|28547.7|28577.2|28570.2|28582.2|28575.2|28547.2|28540.2|108
1661265300000|2022-08-23 14:35:00|28579.7|28572.7|28542.2|28535.2|28582.2|28575.2|28542.2|28535.2|137
1661265600000|2022-08-23 14:40:00|28544.7|28537.7|28557.2|28550.2|28557.2|28550.2|28537.2|28530.2|188
1661265900000|2022-08-23 14:45:00|28562.2|28555.2|28549.7|28542.7|28562.2|28555.2|28537.2|28530.2|206
1661266200000|2022-08-23 14:50:00|28552.2|28545.2|28519.7|28512.7|28562.2|28555.2|28512.2|28505.2|191
1661266500000|2022-08-23 14:55:00|28517.2|28510.2|28502.2|28495.2|28522.2|28515.2|28497.2|28490.2|237
1661266800000|2022-08-23 15:00:00|28499.7|28492.7|28477.2|28470.2|28502.2|28495.2|28457.2|28450.2|246
1661267100000|2022-08-23 15:05:00|28479.7|28472.7|28477.2|28470.2|28487.2|28480.2|28472.2|28465.2|144
1661267400000|2022-08-23 15:10:00|28479.7|28472.7|28487.2|28480.2|28492.2|28485.2|28472.2|28465.2|182
1661267700000|2022-08-23 15:15:00|28492.2|28485.2|28497.2|28490.2|28502.2|28495.2|28487.2|28480.2|111
1661268000000|2022-08-23 15:20:00|28494.7|28487.7|28487.2|28480.2|28497.2|28490.2|28482.2|28475.2|121
1661268300000|2022-08-23 15:25:00|28484.7|28477.7|28472.2|28465.2|28492.2|28485.2|28469.7|28462.7|185
1661268600000|2022-08-23 15:30:00|28474.7|28467.7|28477.2|28470.2|28482.2|28475.2|28467.2|28460.2|173
1661268900000|2022-08-23 15:35:00|28479.7|28472.7|28487.2|28480.2|28492.2|28485.2|28477.2|28470.2|184
1661269200000|2022-08-23 15:40:00|28489.7|28482.7|28479.7|28472.7|28492.2|28485.2|28467.2|28460.2|114
1661269500000|2022-08-23 15:45:00|28482.2|28475.2|28487.2|28480.2|28494.7|28487.7|28477.2|28470.2|76
1661269800000|2022-08-23 15:50:00|28492.2|28485.2|28497.2|28490.2|28497.2|28490.2|28477.2|28470.2|239
1661270100000|2022-08-23 15:55:00|28492.2|28485.2|28492.2|28485.2|28497.2|28490.2|28482.2|28475.2|104
1661270400000|2022-08-23 16:00:00|28494.7|28487.7|28482.2|28475.2|28497.2|28490.2|28477.2|28470.2|69
1661270700000|2022-08-23 16:05:00|28477.2|28470.2|28492.2|28485.2|28492.2|28485.2|28469.7|28462.7|93
1661271000000|2022-08-23 16:10:00|28489.7|28482.7|28484.7|28477.7|28489.7|28482.7|28477.2|28470.2|49
1661271300000|2022-08-23 16:15:00|28487.2|28480.2|28462.2|28455.2|28487.2|28480.2|28462.2|28455.2|50
1661271600000|2022-08-23 16:20:00|28467.2|28460.2|28452.2|28445.2|28467.2|28460.2|28449.7|28442.7|124
1661271900000|2022-08-23 16:25:00|28457.2|28450.2|28454.7|28447.7|28472.2|28465.2|28452.2|28445.2|63
1661272200000|2022-08-23 16:30:00|28452.2|28445.2|28472.2|28465.2|28472.2|28465.2|28452.2|28445.2|103
1661272500000|2022-08-23 16:35:00|28474.7|28467.7|28492.2|28485.2|28492.2|28485.2|28472.2|28465.2|72
1661272800000|2022-08-23 16:40:00|28494.7|28487.7|28502.2|28495.2|28502.2|28495.2|28492.2|28485.2|53
1661273100000|2022-08-23 16:45:00|28497.2|28490.2|28492.2|28485.2|28507.2|28500.2|28492.2|28485.2|68
1661273400000|2022-08-23 16:50:00|28494.7|28487.7|28502.2|28495.2|28507.2|28500.2|28489.7|28482.7|43
1661273700000|2022-08-23 16:55:00|28504.7|28497.7|28514.7|28507.7|28517.2|28510.2|28497.2|28490.2|58
1661274000000|2022-08-23 17:00:00|28517.2|28510.2|28517.2|28510.2|28524.7|28517.7|28512.2|28505.2|113
1661274300000|2022-08-23 17:05:00|28514.7|28507.7|28507.2|28500.2|28517.2|28510.2|28497.2|28490.2|27
1661274600000|2022-08-23 17:10:00|28512.2|28505.2|28512.2|28505.2|28512.2|28505.2|28492.2|28485.2|91
1661274900000|2022-08-23 17:15:00|28507.2|28500.2|28507.2|28500.2|28522.2|28515.2|28502.2|28495.2|98
1661275200000|2022-08-23 17:20:00|28502.2|28495.2|28497.2|28490.2|28512.2|28505.2|28497.2|28490.2|43
1661275500000|2022-08-23 17:25:00|28499.7|28492.7|28532.2|28525.2|28532.2|28525.2|28497.2|28490.2|83
1661275800000|2022-08-23 17:30:00|28529.7|28522.7|28532.2|28525.2|28542.2|28535.2|28529.7|28522.7|75
1661276100000|2022-08-23 17:35:00|28527.2|28520.2|28522.2|28515.2|28532.2|28525.2|28517.2|28510.2|36
1661276400000|2022-08-23 17:40:00|28524.7|28517.7|28512.2|28505.2|28527.2|28520.2|28512.2|28505.2|45
1661276700000|2022-08-23 17:45:00|28514.7|28507.7|28497.2|28490.2|28514.7|28507.7|28497.2|28490.2|46
1661277000000|2022-08-23 17:50:00|28494.7|28487.7|28487.2|28480.2|28497.2|28490.2|28477.2|28470.2|71
1661277300000|2022-08-23 17:55:00|28484.7|28477.7|28487.2|28480.2|28492.2|28485.2|28479.7|28472.7|35
1661277600000|2022-08-23 18:00:00|28484.7|28477.7|28477.2|28470.2|28487.2|28480.2|28472.2|28465.2|37
1661277900000|2022-08-23 18:05:00|28474.7|28467.7|28477.2|28470.2|28487.2|28480.2|28472.2|28465.2|34
1661278200000|2022-08-23 18:10:00|28474.7|28467.7|28472.2|28465.2|28477.2|28470.2|28462.2|28455.2|111
1661278500000|2022-08-23 18:15:00|28474.7|28467.7|28487.2|28480.2|28487.2|28480.2|28472.2|28465.2|57
1661278800000|2022-08-23 18:20:00|28482.2|28475.2|28492.2|28485.2|28492.2|28485.2|28482.2|28475.2|41
1661279100000|2022-08-23 18:25:00|28489.7|28482.7|28487.2|28480.2|28492.2|28485.2|28482.2|28475.2|55
1661279400000|2022-08-23 18:30:00|28492.2|28485.2|28477.2|28470.2|28492.2|28485.2|28477.2|28470.2|114
1661279700000|2022-08-23 18:35:00|28479.7|28472.7|28482.2|28475.2|28482.2|28475.2|28472.2|28465.2|47
1661280000000|2022-08-23 18:40:00|28477.2|28470.2|28482.2|28475.2|28492.2|28485.2|28472.2|28465.2|46
1661280300000|2022-08-23 18:45:00|28479.7|28472.7|28472.2|28465.2|28482.2|28475.2|28467.2|28460.2|74
1661280600000|2022-08-23 18:50:00|28467.2|28460.2|28457.2|28450.2|28472.2|28465.2|28457.2|28450.2|104
1661280900000|2022-08-23 18:55:00|28462.2|28455.2|28467.2|28460.2|28472.2|28465.2|28457.2|28450.2|49
1661281200000|2022-08-23 19:00:00|28469.7|28462.7|28482.2|28475.2|28487.2|28480.2|28467.2|28460.2|102
1661281500000|2022-08-23 19:05:00|28487.2|28480.2|28487.2|28480.2|28487.2|28480.2|28474.7|28467.7|116
1661281800000|2022-08-23 19:10:00|28482.2|28475.2|28477.2|28470.2|28492.2|28485.2|28477.2|28470.2|120
1661282100000|2022-08-23 19:15:00|28482.2|28475.2|28499.7|28492.7|28502.2|28495.2|28482.2|28475.2|26
1661282400000|2022-08-23 19:20:00|28497.2|28490.2|28487.2|28480.2|28499.7|28492.7|28482.2|28475.2|56
1661282700000|2022-08-23 19:25:00|28482.2|28475.2|28487.2|28480.2|28492.2|28485.2|28477.2|28470.2|69
1661283000000|2022-08-23 19:30:00|28484.7|28477.7|28467.2|28460.2|28487.2|28480.2|28467.2|28460.2|105
1661283300000|2022-08-23 19:35:00|28472.2|28465.2|28462.2|28455.2|28472.2|28465.2|28457.2|28450.2|77
1661283600000|2022-08-23 19:40:00|28467.2|28460.2|28472.2|28465.2|28482.2|28475.2|28467.2|28460.2|83
1661283900000|2022-08-23 19:45:00|28467.2|28460.2|28467.2|28460.2|28469.7|28462.7|28459.7|28452.7|68
1661284200000|2022-08-23 19:50:00|28462.2|28455.2|28474.7|28467.7|28477.2|28470.2|28457.2|28450.2|148
1661284500000|2022-08-23 19:55:00|28472.2|28465.2|28477.2|28470.2|28497.2|28490.2|28472.2|28465.2|224
1661284800000|2022-08-23 20:00:00|28472.2|28465.2|28472.2|28465.2|28487.2|28480.2|28467.2|28460.2|185
1661285100000|2022-08-23 20:05:00|28469.7|28462.7|28472.2|28465.2|28474.7|28467.7|28467.2|28460.2|12
1661285400000|2022-08-23 20:10:00|28469.7|28462.7|28472.2|28465.2|28472.2|28465.2|28467.2|28460.2|15
1661285700000|2022-08-23 20:15:00|28469.7|28462.7|28477.2|28470.2|28477.2|28470.2|28469.7|28462.7|25
1661286000000|2022-08-23 20:20:00|28474.7|28467.7|28472.2|28465.2|28474.7|28467.7|28472.2|28465.2|6
1661286300000|2022-08-23 20:25:00|28474.7|28467.7|28487.2|28480.2|28487.2|28480.2|28472.2|28465.2|22
1661286600000|2022-08-23 20:30:00|28484.7|28477.7|28477.2|28470.2|28487.2|28480.2|28477.2|28470.2|10
1661286900000|2022-08-23 20:35:00|28474.7|28467.7|28477.2|28470.2|28477.2|28470.2|28472.2|28465.2|12
1661287200000|2022-08-23 20:40:00|28474.7|28467.7|28477.2|28470.2|28482.2|28475.2|28474.7|28467.7|18
1661287500000|2022-08-23 20:45:00|28474.7|28467.7|28474.7|28467.7|28477.2|28470.2|28472.2|28465.2|17
1661287800000|2022-08-23 20:50:00|28477.2|28470.2|28479.7|28472.7|28482.2|28475.2|28477.2|28470.2|14
1661288100000|2022-08-23 20:55:00|28482.2|28475.2|28473.7|28458.7|28482.2|28475.2|28464.7|28456.2|20
1661288400000|2022-08-23 21:00:00|28471.2|28456.2|28481.2|28466.2|28491.2|28476.2|28458.7|28443.7|2
1661289000000|2022-08-23 21:10:00|28483.7|28468.7|28481.2|28466.2|28483.7|28468.7|28481.2|28466.2|0
1661289300000|2022-08-23 21:15:00|28488.7|28458.7|28488.7|28458.7|28488.7|28458.7|28486|28456|8432
1661289600000|2022-08-23 21:20:00|28489|28459|28489.2|28459.2|28489.2|28459.2|28489|28459|0
1661289900000|2022-08-23 21:25:00|28489.7|28459.7|28488.9|28458.9|28489.9|28459.9|28488|28458|0
1661290200000|2022-08-23 21:30:00|28488.7|28458.7|28487.6|28457.6|28488.7|28458.7|28487.5|28457.5|0
1661290500000|2022-08-23 21:35:00|28487.5|28457.5|28487.4|28457.4|28488.1|28458.1|28486.5|28456.5|0
1661290800000|2022-08-23 21:40:00|28487.6|28457.6|28487.6|28457.6|28487.6|28457.6|28487.6|28457.6|0
1661291100000|2022-08-23 21:45:00|28488.1|28458.1|28487.4|28457.4|28489|28459|28487.4|28457.4|0
1661291400000|2022-08-23 21:50:00|28486.2|28456.2|28486|28456|28486.2|28456.2|28486|28456|0
1661291700000|2022-08-23 21:55:00|28487.1|28457.1|28487.9|28457.9|28488.7|28458.7|28487.1|28457.1|0
1661292000000|2022-08-23 22:00:00|28486.8|28456.8|28481.2|28466.2|28491.1|28468.7|28481.2|28452|3
1661292600000|2022-08-23 22:10:00|28483.7|28468.7|28483.7|28468.7|28483.7|28468.7|28483.7|28468.7|0
1661293200000|2022-08-23 22:20:00|28486.2|28471.2|28486.2|28471.2|28486.2|28471.2|28486.2|28471.2|0
1661293500000|2022-08-23 22:25:00|28483.7|28468.7|28483.7|28468.7|28483.7|28468.7|28483.7|28468.7|0
1661293800000|2022-08-23 22:30:00|28486.2|28471.2|28478.7|28463.7|28486.2|28471.2|28478.7|28463.7|2
1661294100000|2022-08-23 22:35:00|28476.2|28461.2|28478.7|28463.7|28478.7|28463.7|28476.2|28461.2|0
1661295600000|2022-08-23 23:00:00|28481.2|28466.2|28488.7|28473.7|28488.7|28473.7|28481.2|28466.2|0
1661295900000|2022-08-23 23:05:00|28486.2|28471.2|28491.2|28476.2|28491.2|28476.2|28486.2|28471.2|3
1661296200000|2022-08-23 23:10:00|28488.7|28473.7|28488.7|28473.7|28488.7|28473.7|28486.2|28471.2|0
1661296500000|2022-08-23 23:15:00|28491.2|28476.2|28493.7|28478.7|28496.2|28481.2|28491.2|28476.2|4
1661296800000|2022-08-23 23:20:00|28491.2|28476.2|28491.2|28476.2|28496.2|28481.2|28491.2|28476.2|0
1661297100000|2022-08-23 23:25:00|28486.2|28471.2|28488.7|28473.7|28491.2|28476.2|28486.2|28471.2|5
1661297400000|2022-08-23 23:30:00|28486.2|28471.2|28482.2|28475.2|28487.2|28480.2|28469.7|28462.7|15495
1661297700000|2022-08-23 23:35:00|28484.7|28477.7|28497.2|28490.2|28497.2|28490.2|28482.2|28475.2|135
1661298000000|2022-08-23 23:40:00|28492.2|28485.2|28517.2|28510.2|28522.2|28515.2|28487.2|28480.2|259
1661298300000|2022-08-23 23:45:00|28514.7|28507.7|28487.2|28480.2|28514.7|28507.7|28482.2|28475.2|279
1661298600000|2022-08-23 23:50:00|28484.7|28477.7|28462.2|28455.2|28487.2|28480.2|28462.2|28455.2|107
1661298900000|2022-08-23 23:55:00|28459.7|28452.7|28482.2|28475.2|28484.7|28477.7|28449.7|28442.7|311
1661299200000|2022-08-24 00:00:00|28494.7|28487.7|28489.7|28482.7|28512.2|28505.2|28467.2|28460.2|684
1661299500000|2022-08-24 00:05:00|28492.2|28485.2|28482.2|28475.2|28502.2|28495.2|28477.2|28470.2|295
1661299800000|2022-08-24 00:10:00|28477.2|28470.2|28487.2|28480.2|28487.2|28480.2|28449.7|28442.7|450
1661300100000|2022-08-24 00:15:00|28492.2|28485.2|28497.2|28490.2|28517.2|28510.2|28482.2|28475.2|569
1661300400000|2022-08-24 00:20:00|28492.2|28485.2|28477.2|28470.2|28502.2|28495.2|28477.2|28470.2|226
1661300700000|2022-08-24 00:25:00|28482.2|28475.2|28494.7|28487.7|28497.2|28490.2|28477.2|28470.2|172
1661301000000|2022-08-24 00:30:00|28497.2|28490.2|28477.2|28470.2|28512.2|28505.2|28474.7|28467.7|226
1661301300000|2022-08-24 00:35:00|28479.7|28472.7|28447.2|28440.2|28482.2|28475.2|28442.2|28435.2|273
1661301600000|2022-08-24 00:40:00|28449.7|28442.7|28417.2|28410.2|28454.7|28447.7|28417.2|28410.2|220
1661301900000|2022-08-24 00:45:00|28422.2|28415.2|28442.2|28435.2|28447.2|28440.2|28417.2|28410.2|162
1661302200000|2022-08-24 00:50:00|28444.7|28437.7|28447.2|28440.2|28452.2|28445.2|28437.2|28430.2|105
1661302500000|2022-08-24 00:55:00|28444.7|28437.7|28432.2|28425.2|28457.2|28450.2|28432.2|28425.2|155
1661302800000|2022-08-24 01:00:00|28434.7|28427.7|28432.2|28425.2|28452.2|28445.2|28432.2|28425.2|235
1661303100000|2022-08-24 01:05:00|28437.2|28430.2|28432.2|28425.2|28442.2|28435.2|28414.7|28407.7|227
1661303400000|2022-08-24 01:10:00|28437.2|28430.2|28432.2|28425.2|28442.2|28435.2|28422.2|28415.2|168
1661303700000|2022-08-24 01:15:00|28437.2|28430.2|28432.2|28425.2|28449.7|28442.7|28432.2|28425.2|203
1661304000000|2022-08-24 01:20:00|28427.2|28420.2|28412.2|28405.2|28427.2|28420.2|28407.2|28400.2|183
1661304300000|2022-08-24 01:25:00|28417.2|28410.2|28407.2|28400.2|28417.2|28410.2|28397.2|28390.2|358
1661304600000|2022-08-24 01:30:00|28404.7|28397.7|28342.2|28335.2|28407.2|28400.2|28337.2|28330.2|1211
1661304900000|2022-08-24 01:35:00|28337.2|28330.2|28347.2|28340.2|28349.7|28342.7|28322.2|28315.2|592
1661305200000|2022-08-24 01:40:00|28342.2|28335.2|28322.2|28315.2|28342.2|28335.2|28312.2|28305.2|486
1661305500000|2022-08-24 01:45:00|28317.2|28310.2|28307.2|28300.2|28327.2|28320.2|28302.2|28295.2|398
1661305800000|2022-08-24 01:50:00|28304.7|28297.7|28314.7|28307.7|28317.2|28310.2|28277.2|28270.2|452
1661306100000|2022-08-24 01:55:00|28317.2|28310.2|28337.2|28330.2|28337.2|28330.2|28312.2|28305.2|358
1661306400000|2022-08-24 02:00:00|28339.7|28332.7|28337.2|28330.2|28347.2|28340.2|28322.2|28315.2|262
1661306700000|2022-08-24 02:05:00|28342.2|28335.2|28332.2|28325.2|28342.2|28335.2|28332.2|28325.2|177
1661307000000|2022-08-24 02:10:00|28334.7|28327.7|28337.2|28330.2|28342.2|28335.2|28317.2|28310.2|430
1661307300000|2022-08-24 02:15:00|28342.2|28335.2|28347.2|28340.2|28347.2|28340.2|28332.2|28325.2|148
1661307600000|2022-08-24 02:20:00|28344.7|28337.7|28357.2|28350.2|28362.2|28355.2|28337.2|28330.2|246
1661307900000|2022-08-24 02:25:00|28362.2|28355.2|28357.2|28350.2|28362.2|28355.2|28354.7|28347.7|123
1661308200000|2022-08-24 02:30:00|28354.7|28347.7|28357.2|28350.2|28362.2|28355.2|28344.7|28337.7|179
1661308500000|2022-08-24 02:35:00|28359.7|28352.7|28347.2|28340.2|28359.7|28352.7|28337.2|28330.2|176
1661308800000|2022-08-24 02:40:00|28352.2|28345.2|28322.2|28315.2|28352.2|28345.2|28322.2|28315.2|168
1661309100000|2022-08-24 02:45:00|28324.7|28317.7|28334.7|28327.7|28347.2|28340.2|28317.2|28310.2|157
1661309400000|2022-08-24 02:50:00|28332.2|28325.2|28327.2|28320.2|28337.2|28330.2|28324.7|28317.7|15
1661309700000|2022-08-24 02:55:00|28322.2|28315.2|28317.2|28310.2|28327.2|28320.2|28312.2|28305.2|182
1661310000000|2022-08-24 03:00:00|28319.7|28312.7|28327.2|28320.2|28327.2|28320.2|28312.2|28305.2|37
1661310300000|2022-08-24 03:05:00|28322.2|28315.2|28332.2|28325.2|28337.2|28330.2|28322.2|28315.2|62
1661310600000|2022-08-24 03:10:00|28334.7|28327.7|28332.2|28325.2|28339.7|28332.7|28332.2|28325.2|27
1661310900000|2022-08-24 03:15:00|28337.2|28330.2|28332.2|28325.2|28337.2|28330.2|28332.2|28325.2|78
1661311200000|2022-08-24 03:20:00|28334.7|28327.7|28332.2|28325.2|28337.2|28330.2|28327.2|28320.2|147
1661311500000|2022-08-24 03:25:00|28329.7|28322.7|28317.2|28310.2|28337.2|28330.2|28317.2|28310.2|164
1661311800000|2022-08-24 03:30:00|28314.7|28307.7|28337.2|28330.2|28339.7|28332.7|28307.2|28300.2|167
1661312100000|2022-08-24 03:35:00|28332.2|28325.2|28332.2|28325.2|28332.2|28325.2|28322.2|28315.2|62
1661312400000|2022-08-24 03:40:00|28329.7|28322.7|28327.2|28320.2|28337.2|28330.2|28327.2|28320.2|136
1661312700000|2022-08-24 03:45:00|28329.7|28322.7|28327.2|28320.2|28329.7|28322.7|28317.2|28310.2|145
1661313000000|2022-08-24 03:50:00|28324.7|28317.7|28322.2|28315.2|28327.2|28320.2|28312.2|28305.2|104
1661313300000|2022-08-24 03:55:00|28324.7|28317.7|28312.2|28305.2|28324.7|28317.7|28312.2|28305.2|90
1661313600000|2022-08-24 04:00:00|28309.7|28302.7|28307.2|28300.2|28314.7|28307.7|28307.2|28300.2|234
1661313900000|2022-08-24 04:05:00|28309.7|28302.7|28307.2|28300.2|28317.2|28310.2|28307.2|28300.2|175
1661314200000|2022-08-24 04:10:00|28302.2|28295.2|28302.2|28295.2|28307.2|28300.2|28297.2|28290.2|176
1661314500000|2022-08-24 04:15:00|28297.2|28290.2|28307.2|28300.2|28307.2|28300.2|28297.2|28290.2|90
1661314800000|2022-08-24 04:20:00|28302.2|28295.2|28322.2|28315.2|28329.7|28322.7|28302.2|28295.2|167
1661315100000|2022-08-24 04:25:00|28327.2|28320.2|28317.2|28310.2|28327.2|28320.2|28317.2|28310.2|188
1661315400000|2022-08-24 04:30:00|28312.2|28305.2|28317.2|28310.2|28322.2|28315.2|28312.2|28305.2|353
1661315700000|2022-08-24 04:35:00|28319.7|28312.7|28317.2|28310.2|28322.2|28315.2|28312.2|28305.2|189
1661316000000|2022-08-24 04:40:00|28314.7|28307.7|28322.2|28315.2|28327.2|28320.2|28312.2|28305.2|148
1661316300000|2022-08-24 04:45:00|28324.7|28317.7|28322.2|28315.2|28327.2|28320.2|28317.2|28310.2|294
1661316600000|2022-08-24 04:50:00|28327.2|28320.2|28347.2|28340.2|28352.2|28345.2|28327.2|28320.2|286
1661316900000|2022-08-24 04:55:00|28342.2|28335.2|28342.2|28335.2|28354.7|28347.7|28337.2|28330.2|271
1661317200000|2022-08-24 05:00:00|28344.7|28337.7|28342.2|28335.2|28347.2|28340.2|28342.2|28335.2|148
1661317500000|2022-08-24 05:05:00|28347.2|28340.2|28327.2|28320.2|28347.2|28340.2|28327.2|28320.2|258
1661317800000|2022-08-24 05:10:00|28329.7|28322.7|28327.2|28320.2|28332.2|28325.2|28327.2|28320.2|171
1661318100000|2022-08-24 05:15:00|28322.2|28315.2|28317.2|28310.2|28327.2|28320.2|28312.2|28305.2|336
1661318400000|2022-08-24 05:20:00|28312.2|28305.2|28317.2|28310.2|28332.2|28325.2|28312.2|28305.2|298
1661318700000|2022-08-24 05:25:00|28319.7|28312.7|28332.2|28325.2|28332.2|28325.2|28319.7|28312.7|129
1661319000000|2022-08-24 05:30:00|28337.2|28330.2|28342.2|28335.2|28352.2|28345.2|28332.2|28325.2|301
1661319300000|2022-08-24 05:35:00|28347.2|28340.2|28352.2|28345.2|28352.2|28345.2|28342.2|28335.2|181
1661319600000|2022-08-24 05:40:00|28357.2|28350.2|28352.2|28345.2|28357.2|28350.2|28342.2|28335.2|230
1661319900000|2022-08-24 05:45:00|28347.2|28340.2|28344.7|28337.7|28362.2|28355.2|28342.2|28335.2|441
1661320200000|2022-08-24 05:50:00|28347.2|28340.2|28342.2|28335.2|28347.2|28340.2|28337.2|28330.2|363
1661320500000|2022-08-24 05:55:00|28347.2|28340.2|28337.2|28330.2|28352.2|28345.2|28327.2|28320.2|1237
1661320800000|2022-08-24 06:00:00|28332.2|28325.2|28322.2|28315.2|28342.2|28335.2|28314.7|28307.7|1593
1661321100000|2022-08-24 06:05:00|28327.2|28320.2|28332.2|28325.2|28342.2|28335.2|28327.2|28320.2|573
1661321400000|2022-08-24 06:10:00|28327.2|28320.2|28342.2|28335.2|28342.2|28335.2|28327.2|28320.2|367
1661321700000|2022-08-24 06:15:00|28344.7|28337.7|28337.2|28330.2|28347.2|28340.2|28337.2|28330.2|241
1661322000000|2022-08-24 06:20:00|28332.2|28325.2|28329.7|28322.7|28332.2|28325.2|28327.2|28320.2|199
1661322300000|2022-08-24 06:25:00|28332.2|28325.2|28322.2|28315.2|28332.2|28325.2|28322.2|28315.2|53
1661322600000|2022-08-24 06:30:00|28319.7|28312.7|28307.2|28300.2|28322.2|28315.2|28302.2|28295.2|43
1661322900000|2022-08-24 06:35:00|28309.7|28302.7|28322.2|28315.2|28322.2|28315.2|28309.7|28302.7|20
1661323200000|2022-08-24 06:40:00|28319.7|28312.7|28317.2|28310.2|28322.2|28315.2|28312.2|28305.2|18
1661323500000|2022-08-24 06:45:00|28322.2|28315.2|28317.2|28310.2|28322.2|28315.2|28312.2|28305.2|20
1661323800000|2022-08-24 06:50:00|28319.7|28312.7|28322.2|28315.2|28322.2|28315.2|28312.2|28305.2|21
1661324100000|2022-08-24 06:55:00|28327.2|28320.2|28332.2|28325.2|28332.2|28325.2|28327.2|28320.2|53
1661324400000|2022-08-24 07:00:00|28329.7|28322.7|28357.2|28350.2|28362.2|28355.2|28317.2|28310.2|179
1661324700000|2022-08-24 07:05:00|28359.7|28352.7|28354.7|28347.7|28372.2|28365.2|28352.2|28345.2|83
1661325000000|2022-08-24 07:10:00|28352.2|28345.2|28362.2|28355.2|28389.7|28382.7|28349.7|28342.7|83
1661325300000|2022-08-24 07:15:00|28359.7|28352.7|28344.7|28337.7|28362.2|28355.2|28342.2|28335.2|63
1661325600000|2022-08-24 07:20:00|28342.2|28335.2|28327.2|28320.2|28342.2|28335.2|28322.2|28315.2|71
1661325900000|2022-08-24 07:25:00|28324.7|28317.7|28312.2|28305.2|28327.2|28320.2|28309.7|28302.7|261
1661326200000|2022-08-24 07:30:00|28317.2|28310.2|28277.2|28270.2|28317.2|28310.2|28272.2|28265.2|255
1661326500000|2022-08-24 07:35:00|28274.7|28267.7|28297.2|28290.2|28297.2|28290.2|28267.2|28260.2|222
1661326800000|2022-08-24 07:40:00|28294.7|28287.7|28302.2|28295.2|28309.7|28302.7|28294.7|28287.7|63
1661327100000|2022-08-24 07:45:00|28299.7|28292.7|28312.2|28305.2|28317.2|28310.2|28294.7|28287.7|39
1661327400000|2022-08-24 07:50:00|28309.7|28302.7|28302.2|28295.2|28309.7|28302.7|28292.2|28285.2|25
1661327700000|2022-08-24 07:55:00|28304.7|28297.7|28287.2|28280.2|28307.2|28300.2|28277.2|28270.2|56
1661328000000|2022-08-24 08:00:00|28282.2|28275.2|28302.2|28295.2|28312.2|28305.2|28279.7|28272.7|63
1661328300000|2022-08-24 08:05:00|28297.2|28290.2|28327.2|28320.2|28327.2|28320.2|28297.2|28290.2|55
1661328600000|2022-08-24 08:10:00|28324.7|28317.7|28347.2|28340.2|28347.2|28340.2|28317.2|28310.2|47
1661328900000|2022-08-24 08:15:00|28344.7|28337.7|28342.2|28335.2|28352.2|28345.2|28327.2|28320.2|46
1661329200000|2022-08-24 08:20:00|28339.7|28332.7|28342.2|28335.2|28342.2|28335.2|28327.2|28320.2|73
1661329500000|2022-08-24 08:25:00|28347.2|28340.2|28337.2|28330.2|28347.2|28340.2|28337.2|28330.2|63
1661329800000|2022-08-24 08:30:00|28342.2|28335.2|28369.7|28362.7|28387.2|28380.2|28342.2|28335.2|153
1661330100000|2022-08-24 08:35:00|28372.2|28365.2|28357.2|28350.2|28382.2|28375.2|28357.2|28350.2|120
1661330400000|2022-08-24 08:40:00|28359.7|28352.7|28352.2|28345.2|28367.2|28360.2|28347.2|28340.2|86
1661330700000|2022-08-24 08:45:00|28349.7|28342.7|28367.2|28360.2|28372.2|28365.2|28349.7|28342.7|42
1661331000000|2022-08-24 08:50:00|28369.7|28362.7|28367.2|28360.2|28372.2|28365.2|28357.2|28350.2|25
1661331300000|2022-08-24 08:55:00|28364.7|28357.7|28372.2|28365.2|28372.2|28365.2|28357.2|28350.2|30
1661331600000|2022-08-24 09:00:00|28367.2|28360.2|28362.2|28355.2|28377.2|28370.2|28362.2|28355.2|87
1661331900000|2022-08-24 09:05:00|28359.7|28352.7|28352.2|28345.2|28362.2|28355.2|28342.2|28335.2|67
1661332200000|2022-08-24 09:10:00|28349.7|28342.7|28342.2|28335.2|28357.2|28350.2|28342.2|28335.2|41
1661332500000|2022-08-24 09:15:00|28344.7|28337.7|28337.2|28330.2|28347.2|28340.2|28337.2|28330.2|56
1661332800000|2022-08-24 09:20:00|28342.2|28335.2|28342.2|28335.2|28347.2|28340.2|28337.2|28330.2|30
1661333100000|2022-08-24 09:25:00|28347.2|28340.2|28342.2|28335.2|28347.2|28340.2|28342.2|28335.2|29
1661333400000|2022-08-24 09:30:00|28344.7|28337.7|28327.2|28320.2|28344.7|28337.7|28322.2|28315.2|56
1661333700000|2022-08-24 09:35:00|28322.2|28315.2|28332.2|28325.2|28332.2|28325.2|28322.2|28315.2|52
1661334000000|2022-08-24 09:40:00|28329.7|28322.7|28337.2|28330.2|28339.7|28332.7|28327.2|28320.2|35
1661334300000|2022-08-24 09:45:00|28339.7|28332.7|28332.2|28325.2|28342.2|28335.2|28327.2|28320.2|23
1661334600000|2022-08-24 09:50:00|28327.2|28320.2|28329.7|28322.7|28332.2|28325.2|28322.2|28315.2|35
1661334900000|2022-08-24 09:55:00|28332.2|28325.2|28327.2|28320.2|28334.7|28327.7|28322.2|28315.2|18
1661335200000|2022-08-24 10:00:00|28329.7|28322.7|28332.2|28325.2|28332.2|28325.2|28327.2|28320.2|14
1661335500000|2022-08-24 10:05:00|28329.7|28322.7|28339.7|28332.7|28342.2|28335.2|28327.2|28320.2|41
1661335800000|2022-08-24 10:10:00|28342.2|28335.2|28342.2|28335.2|28342.2|28335.2|28337.2|28330.2|39
1661336100000|2022-08-24 10:15:00|28339.7|28332.7|28337.2|28330.2|28339.7|28332.7|28332.2|28325.2|16
1661336400000|2022-08-24 10:20:00|28334.7|28327.7|28339.7|28332.7|28342.2|28335.2|28332.2|28325.2|38
1661336700000|2022-08-24 10:25:00|28342.2|28335.2|28329.7|28322.7|28342.2|28335.2|28322.2|28315.2|64
1661337000000|2022-08-24 10:30:00|28332.2|28325.2|28337.2|28330.2|28337.2|28330.2|28327.2|28320.2|40
1661337300000|2022-08-24 10:35:00|28342.2|28335.2|28337.2|28330.2|28342.2|28335.2|28337.2|28330.2|57
1661337600000|2022-08-24 10:40:00|28339.7|28332.7|28337.2|28330.2|28342.2|28335.2|28327.2|28320.2|25
1661337900000|2022-08-24 10:45:00|28342.2|28335.2|28334.7|28327.7|28342.2|28335.2|28327.2|28320.2|25
1661338200000|2022-08-24 10:50:00|28332.2|28325.2|28327.2|28320.2|28337.2|28330.2|28327.2|28320.2|30
1661338500000|2022-08-24 10:55:00|28322.2|28315.2|28327.2|28320.2|28329.7|28322.7|28322.2|28315.2|33
1661338800000|2022-08-24 11:00:00|28332.2|28325.2|28337.2|28330.2|28337.2|28330.2|28327.2|28320.2|49
1661339100000|2022-08-24 11:05:00|28334.7|28327.7|28337.2|28330.2|28339.7|28332.7|28327.2|28320.2|32
1661339400000|2022-08-24 11:10:00|28342.2|28335.2|28347.2|28340.2|28347.2|28340.2|28337.2|28330.2|53
1661339700000|2022-08-24 11:15:00|28342.2|28335.2|28342.2|28335.2|28347.2|28340.2|28337.2|28330.2|170
1661340000000|2022-08-24 11:20:00|28344.7|28337.7|28347.2|28340.2|28352.2|28345.2|28342.2|28335.2|32
1661340300000|2022-08-24 11:25:00|28344.7|28337.7|28352.2|28345.2|28354.7|28347.7|28342.2|28335.2|47
1661340600000|2022-08-24 11:30:00|28357.2|28350.2|28352.2|28345.2|28362.2|28355.2|28352.2|28345.2|62
1661340900000|2022-08-24 11:35:00|28347.2|28340.2|28352.2|28345.2|28357.2|28350.2|28347.2|28340.2|32
1661341200000|2022-08-24 11:40:00|28347.2|28340.2|28352.2|28345.2|28357.2|28350.2|28347.2|28340.2|24
1661341500000|2022-08-24 11:45:00|28354.7|28347.7|28367.2|28360.2|28372.2|28365.2|28352.2|28345.2|65
1661341800000|2022-08-24 11:50:00|28372.2|28365.2|28382.2|28375.2|28382.2|28375.2|28367.2|28360.2|100
1661342100000|2022-08-24 11:55:00|28377.2|28370.2|28372.2|28365.2|28377.2|28370.2|28372.2|28365.2|149
1661342400000|2022-08-24 12:00:00|28377.2|28370.2|28387.2|28380.2|28387.2|28380.2|28372.2|28365.2|145
1661342700000|2022-08-24 12:05:00|28382.2|28375.2|28382.2|28375.2|28387.2|28380.2|28377.2|28370.2|73
1661343000000|2022-08-24 12:10:00|28377.2|28370.2|28382.2|28375.2|28382.2|28375.2|28374.7|28367.7|64
1661343300000|2022-08-24 12:15:00|28387.2|28380.2|28382.2|28375.2|28392.2|28385.2|28382.2|28375.2|75
1661343600000|2022-08-24 12:20:00|28384.7|28377.7|28382.2|28375.2|28387.2|28380.2|28377.2|28370.2|65
1661343900000|2022-08-24 12:25:00|28384.7|28377.7|28382.2|28375.2|28387.2|28380.2|28382.2|28375.2|19
1661344200000|2022-08-24 12:30:00|28387.2|28380.2|28377.2|28370.2|28387.2|28380.2|28372.2|28365.2|38
1661344500000|2022-08-24 12:35:00|28374.7|28367.7|28377.2|28370.2|28377.2|28370.2|28372.2|28365.2|40
1661344800000|2022-08-24 12:40:00|28372.2|28365.2|28367.2|28360.2|28377.2|28370.2|28362.2|28355.2|149
1661345100000|2022-08-24 12:45:00|28362.2|28355.2|28372.2|28365.2|28377.2|28370.2|28357.2|28350.2|94
1661345400000|2022-08-24 12:50:00|28369.7|28362.7|28377.2|28370.2|28377.2|28370.2|28362.2|28355.2|20
1661345700000|2022-08-24 12:55:00|28374.7|28367.7|28377.2|28370.2|28382.2|28375.2|28372.2|28365.2|43
1661346000000|2022-08-24 13:00:00|28379.7|28372.7|28377.2|28370.2|28382.2|28375.2|28372.2|28365.2|31
1661346300000|2022-08-24 13:05:00|28382.2|28375.2|28387.2|28380.2|28392.2|28385.2|28377.2|28370.2|74
1661346600000|2022-08-24 13:10:00|28389.7|28382.7|28382.2|28375.2|28392.2|28385.2|28374.7|28367.7|52
1661346900000|2022-08-24 13:15:00|28384.7|28377.7|28402.2|28395.2|28402.2|28395.2|28377.2|28370.2|137
1661347200000|2022-08-24 13:20:00|28399.7|28392.7|28392.2|28385.2|28402.2|28395.2|28392.2|28385.2|89
1661347500000|2022-08-24 13:25:00|28394.7|28387.7|28392.2|28385.2|28394.7|28387.7|28387.2|28380.2|35
1661347800000|2022-08-24 13:30:00|28387.2|28380.2|28372.2|28365.2|28402.2|28395.2|28372.2|28365.2|319
1661348100000|2022-08-24 13:35:00|28367.2|28360.2|28412.2|28405.2|28412.2|28405.2|28367.2|28360.2|382
1661348400000|2022-08-24 13:40:00|28409.7|28402.7|28432.2|28425.2|28437.2|28430.2|28402.2|28395.2|252
1661348700000|2022-08-24 13:45:00|28434.7|28427.7|28417.2|28410.2|28437.2|28430.2|28417.2|28410.2|143
1661349000000|2022-08-24 13:50:00|28422.2|28415.2|28417.2|28410.2|28437.2|28430.2|28417.2|28410.2|92
1661349300000|2022-08-24 13:55:00|28412.2|28405.2|28419.7|28412.7|28422.2|28415.2|28407.2|28400.2|86
1661349600000|2022-08-24 14:00:00|28422.2|28415.2|28407.2|28400.2|28442.2|28435.2|28402.2|28395.2|123
1661349900000|2022-08-24 14:05:00|28404.7|28397.7|28427.2|28420.2|28432.2|28425.2|28402.2|28395.2|108
1661350200000|2022-08-24 14:10:00|28424.7|28417.7|28437.2|28430.2|28447.2|28440.2|28424.7|28417.7|143
1661350500000|2022-08-24 14:15:00|28434.7|28427.7|28462.2|28455.2|28464.7|28457.7|28427.2|28420.2|172
1661350800000|2022-08-24 14:20:00|28467.2|28460.2|28457.2|28450.2|28467.2|28460.2|28442.2|28435.2|397
1661351100000|2022-08-24 14:25:00|28452.2|28445.2|28457.2|28450.2|28467.2|28460.2|28452.2|28445.2|187
1661351400000|2022-08-24 14:30:00|28454.7|28447.7|28462.2|28455.2|28472.2|28465.2|28447.2|28440.2|188
1661351700000|2022-08-24 14:35:00|28467.2|28460.2|28457.2|28450.2|28472.2|28465.2|28457.2|28450.2|187
1661352000000|2022-08-24 14:40:00|28452.2|28445.2|28447.2|28440.2|28457.2|28450.2|28437.2|28430.2|348
1661352300000|2022-08-24 14:45:00|28442.2|28435.2|28457.2|28450.2|28457.2|28450.2|28437.2|28430.2|88
1661352600000|2022-08-24 14:50:00|28454.7|28447.7|28452.2|28445.2|28467.2|28460.2|28452.2|28445.2|176
1661352900000|2022-08-24 14:55:00|28454.7|28447.7|28452.2|28445.2|28472.2|28465.2|28452.2|28445.2|91
1661353200000|2022-08-24 15:00:00|28454.7|28447.7|28462.2|28455.2|28467.2|28460.2|28452.2|28445.2|101
1661353500000|2022-08-24 15:05:00|28464.7|28457.7|28467.2|28460.2|28477.2|28470.2|28457.2|28450.2|45
1661353800000|2022-08-24 15:10:00|28472.2|28465.2|28502.2|28495.2|28502.2|28495.2|28462.2|28455.2|169
1661354100000|2022-08-24 15:15:00|28504.7|28497.7|28507.2|28500.2|28517.2|28510.2|28502.2|28495.2|243
1661354400000|2022-08-24 15:20:00|28504.7|28497.7|28507.2|28500.2|28512.2|28505.2|28502.2|28495.2|138
1661354700000|2022-08-24 15:25:00|28512.2|28505.2|28514.7|28507.7|28522.2|28515.2|28507.2|28500.2|93
1661355000000|2022-08-24 15:30:00|28517.2|28510.2|28502.2|28495.2|28522.2|28515.2|28502.2|28495.2|193
1661355300000|2022-08-24 15:35:00|28499.7|28492.7|28507.2|28500.2|28507.2|28500.2|28497.2|28490.2|107
1661355600000|2022-08-24 15:40:00|28502.2|28495.2|28512.2|28505.2|28512.2|28505.2|28502.2|28495.2|80
1661355900000|2022-08-24 15:45:00|28517.2|28510.2|28512.2|28505.2|28517.2|28510.2|28507.2|28500.2|144
1661356200000|2022-08-24 15:50:00|28517.2|28510.2|28537.2|28530.2|28542.2|28535.2|28517.2|28510.2|192
1661356500000|2022-08-24 15:55:00|28539.7|28532.7|28527.2|28520.2|28542.2|28535.2|28527.2|28520.2|101
1661356800000|2022-08-24 16:00:00|28532.2|28525.2|28537.2|28530.2|28542.2|28535.2|28527.2|28520.2|130
1661357100000|2022-08-24 16:05:00|28542.2|28535.2|28537.2|28530.2|28542.2|28535.2|28532.2|28525.2|40
1661357400000|2022-08-24 16:10:00|28534.7|28527.7|28527.2|28520.2|28537.2|28530.2|28527.2|28520.2|108
1661357700000|2022-08-24 16:15:00|28529.7|28522.7|28522.2|28515.2|28537.2|28530.2|28522.2|28515.2|67
1661358000000|2022-08-24 16:20:00|28524.7|28517.7|28517.2|28510.2|28527.2|28520.2|28517.2|28510.2|147
1661358300000|2022-08-24 16:25:00|28519.7|28512.7|28512.2|28505.2|28527.2|28520.2|28512.2|28505.2|33
1661358600000|2022-08-24 16:30:00|28517.2|28510.2|28512.2|28505.2|28517.2|28510.2|28507.2|28500.2|54
1661358900000|2022-08-24 16:35:00|28509.7|28502.7|28499.7|28492.7|28509.7|28502.7|28492.2|28485.2|92
1661359200000|2022-08-24 16:40:00|28497.2|28490.2|28477.2|28470.2|28507.2|28500.2|28472.2|28465.2|221
1661359500000|2022-08-24 16:45:00|28472.2|28465.2|28477.2|28470.2|28482.2|28475.2|28472.2|28465.2|73
1661359800000|2022-08-24 16:50:00|28474.7|28467.7|28477.2|28470.2|28477.2|28470.2|28462.2|28455.2|50
1661360100000|2022-08-24 16:55:00|28482.2|28475.2|28482.2|28475.2|28487.2|28480.2|28472.2|28465.2|98
1661360400000|2022-08-24 17:00:00|28484.7|28477.7|28472.2|28465.2|28487.2|28480.2|28472.2|28465.2|26
1661360700000|2022-08-24 17:05:00|28474.7|28467.7|28487.2|28480.2|28487.2|28480.2|28472.2|28465.2|36
1661361000000|2022-08-24 17:10:00|28492.2|28485.2|28482.2|28475.2|28492.2|28485.2|28477.2|28470.2|43
1661361300000|2022-08-24 17:15:00|28479.7|28472.7|28467.2|28460.2|28487.2|28480.2|28467.2|28460.2|39
1661361600000|2022-08-24 17:20:00|28472.2|28465.2|28467.2|28460.2|28472.2|28465.2|28457.2|28450.2|92
1661361900000|2022-08-24 17:25:00|28462.2|28455.2|28462.2|28455.2|28472.2|28465.2|28452.2|28445.2|97
1661362200000|2022-08-24 17:30:00|28457.2|28450.2|28459.7|28452.7|28467.2|28460.2|28452.2|28445.2|41
1661362500000|2022-08-24 17:35:00|28462.2|28455.2|28457.2|28450.2|28462.2|28455.2|28452.2|28445.2|37
1661362800000|2022-08-24 17:40:00|28454.7|28447.7|28457.2|28450.2|28462.2|28455.2|28447.2|28440.2|30
1661363100000|2022-08-24 17:45:00|28462.2|28455.2|28457.2|28450.2|28462.2|28455.2|28452.2|28445.2|40
1661363400000|2022-08-24 17:50:00|28459.7|28452.7|28457.2|28450.2|28467.2|28460.2|28457.2|28450.2|117
1661363700000|2022-08-24 17:55:00|28459.7|28452.7|28467.2|28460.2|28467.2|28460.2|28457.2|28450.2|40
1661364000000|2022-08-24 18:00:00|28472.2|28465.2|28467.2|28460.2|28477.2|28470.2|28462.2|28455.2|32
1661364300000|2022-08-24 18:05:00|28462.2|28455.2|28482.2|28475.2|28482.2|28475.2|28457.2|28450.2|45
1661364600000|2022-08-24 18:10:00|28477.2|28470.2|28462.2|28455.2|28477.2|28470.2|28462.2|28455.2|62
1661364900000|2022-08-24 18:15:00|28464.7|28457.7|28469.7|28462.7|28472.2|28465.2|28459.7|28452.7|40
1661365200000|2022-08-24 18:20:00|28467.2|28460.2|28472.2|28465.2|28472.2|28465.2|28462.2|28455.2|20
1661365500000|2022-08-24 18:25:00|28469.7|28462.7|28457.2|28450.2|28472.2|28465.2|28457.2|28450.2|33
1661365800000|2022-08-24 18:30:00|28459.7|28452.7|28452.2|28445.2|28462.2|28455.2|28447.2|28440.2|140
1661366100000|2022-08-24 18:35:00|28454.7|28447.7|28457.2|28450.2|28462.2|28455.2|28452.2|28445.2|76
1661366400000|2022-08-24 18:40:00|28462.2|28455.2|28452.2|28445.2|28462.2|28455.2|28447.2|28440.2|68
1661366700000|2022-08-24 18:45:00|28449.7|28442.7|28449.7|28442.7|28452.2|28445.2|28447.2|28440.2|43
1661367000000|2022-08-24 18:50:00|28447.2|28440.2|28457.2|28450.2|28457.2|28450.2|28447.2|28440.2|19
1661367300000|2022-08-24 18:55:00|28454.7|28447.7|28462.2|28455.2|28467.2|28460.2|28452.2|28445.2|57
1661367600000|2022-08-24 19:00:00|28457.2|28450.2|28467.2|28460.2|28467.2|28460.2|28454.7|28447.7|84
1661367900000|2022-08-24 19:05:00|28472.2|28465.2|28477.2|28470.2|28482.2|28475.2|28467.2|28460.2|91
1661368200000|2022-08-24 19:10:00|28479.7|28472.7|28487.2|28480.2|28487.2|28480.2|28472.2|28465.2|104
1661368500000|2022-08-24 19:15:00|28484.7|28477.7|28492.2|28485.2|28492.2|28485.2|28479.7|28472.7|56
1661368800000|2022-08-24 19:20:00|28489.7|28482.7|28482.2|28475.2|28492.2|28485.2|28477.2|28470.2|140
1661369100000|2022-08-24 19:25:00|28487.2|28480.2|28477.2|28470.2|28487.2|28480.2|28472.2|28465.2|58
1661369400000|2022-08-24 19:30:00|28482.2|28475.2|28487.2|28480.2|28489.7|28482.7|28477.2|28470.2|150
1661369700000|2022-08-24 19:35:00|28489.7|28482.7|28497.2|28490.2|28497.2|28490.2|28487.2|28480.2|77
1661370000000|2022-08-24 19:40:00|28499.7|28492.7|28497.2|28490.2|28502.2|28495.2|28492.2|28485.2|62
1661370300000|2022-08-24 19:45:00|28492.2|28485.2|28497.2|28490.2|28497.2|28490.2|28487.2|28480.2|92
1661370600000|2022-08-24 19:50:00|28492.2|28485.2|28492.2|28485.2|28499.7|28492.7|28487.2|28480.2|122
1661370900000|2022-08-24 19:55:00|28489.7|28482.7|28482.2|28475.2|28492.2|28485.2|28477.2|28470.2|204
1661371200000|2022-08-24 20:00:00|28477.2|28470.2|28482.2|28475.2|28482.2|28475.2|28467.2|28460.2|112
1661371500000|2022-08-24 20:05:00|28479.7|28472.7|28474.7|28467.7|28482.2|28475.2|28472.2|28465.2|45
1661371800000|2022-08-24 20:10:00|28472.2|28465.2|28477.2|28470.2|28477.2|28470.2|28472.2|28465.2|23
1661372100000|2022-08-24 20:15:00|28482.2|28475.2|28477.2|28470.2|28482.2|28475.2|28477.2|28470.2|7
1661372400000|2022-08-24 20:20:00|28474.7|28467.7|28477.2|28470.2|28482.2|28475.2|28462.2|28455.2|42
1661372700000|2022-08-24 20:25:00|28474.7|28467.7|28467.2|28460.2|28477.2|28470.2|28462.2|28455.2|25
1661373000000|2022-08-24 20:30:00|28464.7|28457.7|28462.2|28455.2|28467.2|28460.2|28462.2|28455.2|11
1661373300000|2022-08-24 20:35:00|28459.7|28452.7|28462.2|28455.2|28462.2|28455.2|28457.2|28450.2|13
1661373600000|2022-08-24 20:40:00|28464.7|28457.7|28472.2|28465.2|28472.2|28465.2|28464.7|28457.7|10
1661373900000|2022-08-24 20:45:00|28469.7|28462.7|28472.2|28465.2|28474.7|28467.7|28467.2|28460.2|10
1661374200000|2022-08-24 20:50:00|28469.7|28462.7|28467.2|28460.2|28472.2|28465.2|28467.2|28460.2|22
1661374500000|2022-08-24 20:55:00|28469.7|28462.7|28473.7|28458.7|28477.2|28470.2|28469.7|28456.2|18
1661374800000|2022-08-24 21:00:00|28471.2|28456.2|28476.2|28461.2|28493.7|28478.7|28461.2|28446.2|7
1661375400000|2022-08-24 21:10:00|28478.7|28463.7|28481.2|28466.2|28481.2|28466.2|28478.7|28463.7|0
1661375700000|2022-08-24 21:15:00|28489.1|28459.1|28488.4|28458.4|28489.4|28459.4|28488.2|28458.2|9219
1661376000000|2022-08-24 21:20:00|28488.2|28458.2|28488.6|28458.6|28488.6|28458.6|28488.2|28458.2|0
1661376300000|2022-08-24 21:25:00|28488.4|28458.4|28477.1|28447.1|28488.4|28458.4|28474.2|28444.2|0
1661376600000|2022-08-24 21:30:00|28476.9|28446.9|28477.5|28447.5|28477.8|28447.8|28476.6|28446.6|0
1661376900000|2022-08-24 21:35:00|28476.8|28446.8|28476.4|28446.4|28476.8|28446.8|28475.7|28445.7|0
1661377200000|2022-08-24 21:40:00|28476.8|28446.8|28477.2|28447.2|28477.2|28447.2|28476.8|28446.8|0
1661377500000|2022-08-24 21:45:00|28477|28447|28478.3|28448.3|28478.3|28448.3|28476|28446|0
1661377800000|2022-08-24 21:50:00|28477.5|28447.5|28477.9|28447.9|28478.2|28448.2|28477.4|28447.4|0
1661378100000|2022-08-24 21:55:00|28478|28448|28477.9|28447.9|28479.9|28449.9|28477|28447|0
1661378400000|2022-08-24 22:00:00|28476.2|28446.2|28481.2|28466.2|28481.2|28466.2|28475.3|28445.3|0
1661378700000|2022-08-24 22:05:00|28483.7|28468.7|28483.7|28468.7|28486.2|28471.2|28483.7|28468.7|0
1661379000000|2022-08-24 22:10:00|28481.2|28466.2|28486.2|28471.2|28486.2|28471.2|28478.7|28463.7|28
1661379300000|2022-08-24 22:15:00|||||||||4
1661379600000|2022-08-24 22:20:00|28478.7|28463.7|28481.2|28466.2|28481.2|28466.2|28478.7|28463.7|2
1661379900000|2022-08-24 22:25:00|28478.7|28463.7|28473.7|28458.7|28481.2|28466.2|28471.2|28456.2|18
1661380200000|2022-08-24 22:30:00|28471.2|28456.2|28473.7|28458.7|28473.7|28458.7|28471.2|28456.2|1
1661380500000|2022-08-24 22:35:00|28468.7|28453.7|28468.7|28453.7|28468.7|28453.7|28466.2|28451.2|0
1661380800000|2022-08-24 22:40:00|28471.2|28456.2|28473.7|28458.7|28476.2|28461.2|28471.2|28456.2|1
1661381100000|2022-08-24 22:45:00|28471.2|28456.2|28468.7|28453.7|28476.2|28461.2|28468.7|28453.7|2
1661381400000|2022-08-24 22:50:00|28471.2|28456.2|28468.7|28453.7|28473.7|28458.7|28468.7|28453.7|1
1661381700000|2022-08-24 22:55:00|28471.2|28456.2|28473.7|28458.7|28473.7|28458.7|28471.2|28456.2|0
1661382000000|2022-08-24 23:00:00|28471.2|28456.2|28473.7|28458.7|28476.2|28461.2|28471.2|28456.2|2
1661382300000|2022-08-24 23:05:00|28481.2|28466.2|28481.2|28466.2|28483.7|28468.7|28481.2|28466.2|20
1661382900000|2022-08-24 23:15:00|28486.2|28471.2|28483.7|28468.7|28486.2|28471.2|28481.2|28466.2|6
1661383200000|2022-08-24 23:20:00|28486.2|28471.2|28486.2|28471.2|28491.2|28476.2|28486.2|28471.2|13
1661383500000|2022-08-24 23:25:00|28491.2|28476.2|28486.2|28471.2|28491.2|28476.2|28486.2|28471.2|15
1661383800000|2022-08-24 23:30:00|28488.7|28473.7|28467.2|28460.2|28491.2|28477.7|28457.2|28450.2|11740
1661384100000|2022-08-24 23:35:00|28462.2|28455.2|28462.2|28455.2|28467.2|28460.2|28462.2|28455.2|83
1661384400000|2022-08-24 23:40:00|28457.2|28450.2|28462.2|28455.2|28462.2|28455.2|28452.2|28445.2|264
1661384700000|2022-08-24 23:45:00|28467.2|28460.2|28422.2|28415.2|28467.2|28460.2|28417.2|28410.2|364
1661385000000|2022-08-24 23:50:00|28424.7|28417.7|28427.2|28420.2|28434.7|28427.7|28409.7|28402.7|206
1661385300000|2022-08-24 23:55:00|28422.2|28415.2|28412.2|28405.2|28427.2|28420.2|28402.2|28395.2|293
1661385600000|2022-08-25 00:00:00|28417.2|28410.2|28407.2|28400.2|28427.2|28420.2|28384.7|28377.7|576
1661385900000|2022-08-25 00:05:00|28409.7|28402.7|28417.2|28410.2|28452.2|28445.2|28402.2|28395.2|357
1661386200000|2022-08-25 00:10:00|28414.7|28407.7|28417.2|28410.2|28427.2|28420.2|28392.2|28385.2|341
1661386500000|2022-08-25 00:15:00|28412.2|28405.2|28387.2|28380.2|28417.2|28410.2|28382.2|28375.2|343
1661386800000|2022-08-25 00:20:00|28389.7|28382.7|28387.2|28380.2|28397.2|28390.2|28362.2|28355.2|397
1661387100000|2022-08-25 00:25:00|28389.7|28382.7|28387.2|28380.2|28397.2|28390.2|28367.2|28360.2|223
1661387400000|2022-08-25 00:30:00|28384.7|28377.7|28427.2|28420.2|28427.2|28420.2|28372.2|28365.2|282
1661387700000|2022-08-25 00:35:00|28424.7|28417.7|28434.7|28427.7|28447.2|28440.2|28407.2|28400.2|256
1661388000000|2022-08-25 00:40:00|28432.2|28425.2|28437.2|28430.2|28447.2|28440.2|28422.2|28415.2|280
1661388300000|2022-08-25 00:45:00|28434.7|28427.7|28447.2|28440.2|28452.2|28445.2|28424.7|28417.7|363
1661388600000|2022-08-25 00:50:00|28444.7|28437.7|28472.2|28465.2|28477.2|28470.2|28442.2|28435.2|410
1661388900000|2022-08-25 00:55:00|28467.2|28460.2|28472.2|28465.2|28482.2|28475.2|28457.2|28450.2|362
1661389200000|2022-08-25 01:00:00|28477.2|28470.2|28487.2|28480.2|28492.2|28485.2|28472.2|28465.2|389
1661389500000|2022-08-25 01:05:00|28484.7|28477.7|28462.2|28455.2|28484.7|28477.7|28462.2|28455.2|301
1661389800000|2022-08-25 01:10:00|28457.2|28450.2|28442.2|28435.2|28462.2|28455.2|28437.2|28430.2|305
1661390100000|2022-08-25 01:15:00|28444.7|28437.7|28462.2|28455.2|28472.2|28465.2|28437.2|28430.2|246
1661390400000|2022-08-25 01:20:00|28464.7|28457.7|28432.2|28425.2|28467.2|28460.2|28427.2|28420.2|115
1661390700000|2022-08-25 01:25:00|28434.7|28427.7|28452.2|28445.2|28452.2|28445.2|28432.2|28425.2|225
1661391000000|2022-08-25 01:30:00|28457.2|28450.2|28477.2|28470.2|28477.2|28470.2|28457.2|28450.2|141
1661391300000|2022-08-25 01:35:00|28479.7|28472.7|28477.2|28470.2|28492.2|28485.2|28467.2|28460.2|310
1661391600000|2022-08-25 01:40:00|28479.7|28472.7|28477.2|28470.2|28482.2|28475.2|28469.7|28462.7|121
1661391900000|2022-08-25 01:45:00|28474.7|28467.7|28477.2|28470.2|28482.2|28475.2|28467.2|28460.2|84
1661392200000|2022-08-25 01:50:00|28479.7|28472.7|28492.2|28485.2|28492.2|28485.2|28477.2|28470.2|107
1661392500000|2022-08-25 01:55:00|28494.7|28487.7|28482.2|28475.2|28494.7|28487.7|28482.2|28475.2|122
1661392800000|2022-08-25 02:00:00|28487.2|28480.2|28472.2|28465.2|28487.2|28480.2|28472.2|28465.2|162
1661393100000|2022-08-25 02:05:00|28477.2|28470.2|28472.2|28465.2|28477.2|28470.2|28467.2|28460.2|98
1661393400000|2022-08-25 02:10:00|28469.7|28462.7|28457.2|28450.2|28477.2|28470.2|28454.7|28447.7|145
1661393700000|2022-08-25 02:15:00|28454.7|28447.7|28452.2|28445.2|28467.2|28460.2|28447.2|28440.2|203
1661394000000|2022-08-25 02:20:00|28454.7|28447.7|28462.2|28455.2|28467.2|28460.2|28452.2|28445.2|76
1661394300000|2022-08-25 02:25:00|28464.7|28457.7|28472.2|28465.2|28477.2|28470.2|28462.2|28455.2|102
1661394600000|2022-08-25 02:30:00|28474.7|28467.7|28477.2|28470.2|28477.2|28470.2|28472.2|28465.2|55
1661394900000|2022-08-25 02:35:00|28472.2|28465.2|28472.2|28465.2|28477.2|28470.2|28467.2|28460.2|73
1661395200000|2022-08-25 02:40:00|28474.7|28467.7|28477.2|28470.2|28477.2|28470.2|28467.2|28460.2|32
1661395500000|2022-08-25 02:45:00|28472.2|28465.2|28472.2|28465.2|28472.2|28465.2|28472.2|28465.2|21
1661395800000|2022-08-25 02:50:00|28467.2|28460.2|28472.2|28465.2|28477.2|28470.2|28467.2|28460.2|111
1661396100000|2022-08-25 02:55:00|28477.2|28470.2|28477.2|28470.2|28477.2|28470.2|28472.2|28465.2|49
1661396400000|2022-08-25 03:00:00|28482.2|28475.2|28482.2|28475.2|28482.2|28475.2|28477.2|28470.2|59
1661396700000|2022-08-25 03:05:00|28477.2|28470.2|28477.2|28470.2|28482.2|28475.2|28472.2|28465.2|70
1661397000000|2022-08-25 03:10:00|28479.7|28472.7|28482.2|28475.2|28487.2|28480.2|28477.2|28470.2|23
1661397300000|2022-08-25 03:15:00|28484.7|28477.7|28487.2|28480.2|28487.2|28480.2|28482.2|28475.2|41
1661397600000|2022-08-25 03:20:00|28482.2|28475.2|28482.2|28475.2|28487.2|28480.2|28482.2|28475.2|41
1661397900000|2022-08-25 03:25:00|28487.2|28480.2|28482.2|28475.2|28487.2|28480.2|28482.2|28475.2|118
1661398200000|2022-08-25 03:30:00|28487.2|28480.2|28462.2|28455.2|28487.2|28480.2|28462.2|28455.2|243
1661398500000|2022-08-25 03:35:00|28467.2|28460.2|28462.2|28455.2|28472.2|28465.2|28462.2|28455.2|78
1661398800000|2022-08-25 03:40:00|28464.7|28457.7|28457.2|28450.2|28467.2|28460.2|28457.2|28450.2|136
1661399100000|2022-08-25 03:45:00|28462.2|28455.2|28457.2|28450.2|28467.2|28460.2|28457.2|28450.2|100
1661399400000|2022-08-25 03:50:00|28459.7|28452.7|28467.2|28460.2|28467.2|28460.2|28457.2|28450.2|144
1661399700000|2022-08-25 03:55:00|28472.2|28465.2|28477.2|28470.2|28477.2|28470.2|28467.2|28460.2|133
1661400000000|2022-08-25 04:00:00|28472.2|28465.2|28482.2|28475.2|28482.2|28475.2|28472.2|28465.2|175
1661400300000|2022-08-25 04:05:00|28487.2|28480.2|28482.2|28475.2|28487.2|28480.2|28482.2|28475.2|144
1661400600000|2022-08-25 04:10:00|28487.2|28480.2|28497.2|28490.2|28502.2|28495.2|28482.2|28475.2|293
1661400900000|2022-08-25 04:15:00|28499.7|28492.7|28492.2|28485.2|28499.7|28492.7|28482.2|28475.2|231
1661401200000|2022-08-25 04:20:00|28494.7|28487.7|28487.2|28480.2|28497.2|28490.2|28482.2|28475.2|92
1661401500000|2022-08-25 04:25:00|28492.2|28485.2|28497.2|28490.2|28497.2|28490.2|28492.2|28485.2|79
1661401800000|2022-08-25 04:30:00|28502.2|28495.2|28507.2|28500.2|28512.2|28505.2|28502.2|28495.2|171
1661402100000|2022-08-25 04:35:00|28509.7|28502.7|28502.2|28495.2|28509.7|28502.7|28502.2|28495.2|73
1661402400000|2022-08-25 04:40:00|28497.2|28490.2|28492.2|28485.2|28499.7|28492.7|28492.2|28485.2|83
1661402700000|2022-08-25 04:45:00|28497.2|28490.2|28492.2|28485.2|28502.2|28495.2|28492.2|28485.2|117
1661403000000|2022-08-25 04:50:00|28489.7|28482.7|28504.7|28497.7|28507.2|28500.2|28489.7|28482.7|230
1661403300000|2022-08-25 04:55:00|28507.2|28500.2|28507.2|28500.2|28507.2|28500.2|28492.2|28485.2|309
1661403600000|2022-08-25 05:00:00|28512.2|28505.2|28527.3|28520.3|28532.3|28525.3|28512.2|28505.2|580
1661403900000|2022-08-25 05:05:00|28529.8|28522.8|28522.3|28515.3|28532.3|28525.3|28522.3|28515.3|305
1661404200000|2022-08-25 05:10:00|28527.3|28520.3|28532.3|28525.3|28537.3|28530.3|28522.3|28515.3|255
1661404500000|2022-08-25 05:15:00|28534.8|28527.8|28537.3|28530.3|28542.3|28535.3|28532.3|28525.3|331
1661404800000|2022-08-25 05:20:00|28534.8|28527.8|28527.3|28520.3|28537.3|28530.3|28522.3|28515.3|369
1661405100000|2022-08-25 05:25:00|28524.8|28517.8|28532.3|28525.3|28532.3|28525.3|28522.3|28515.3|105
1661405400000|2022-08-25 05:30:00|28527.3|28520.3|28527.3|28520.3|28532.3|28525.3|28522.3|28515.3|247
1661405700000|2022-08-25 05:35:00|28522.3|28515.3|28522.3|28515.3|28527.3|28520.3|28517.3|28510.3|185
1661406000000|2022-08-25 05:40:00|28517.3|28510.3|28524.8|28517.8|28527.3|28520.3|28517.3|28510.3|159
1661406300000|2022-08-25 05:45:00|28522.3|28515.3|28522.3|28515.3|28527.3|28520.3|28517.3|28510.3|370
1661406600000|2022-08-25 05:50:00|28517.3|28510.3|28512.3|28505.3|28522.3|28515.3|28509.8|28502.8|471
1661406900000|2022-08-25 05:55:00|28507.3|28500.3|28512.3|28505.3|28512.3|28505.3|28502.3|28495.3|664
1661407200000|2022-08-25 06:00:00|28502.3|28495.3|28492.3|28485.3|28507.3|28500.3|28484.8|28477.8|2234
1661407500000|2022-08-25 06:05:00|28497.3|28490.3|28502.3|28495.3|28512.3|28505.3|28487.3|28480.3|680
1661407800000|2022-08-25 06:10:00|28507.3|28500.3|28527.3|28520.3|28532.3|28525.3|28502.3|28495.3|426
1661408100000|2022-08-25 06:15:00|28524.8|28517.8|28612.3|28605.3|28617.3|28610.3|28522.3|28515.3|1006
1661408400000|2022-08-25 06:20:00|28617.3|28610.3|28592.3|28585.3|28617.3|28610.3|28592.3|28585.3|357
1661408700000|2022-08-25 06:25:00|28594.8|28587.8|28592.3|28585.3|28602.3|28595.3|28587.3|28580.3|136
1661409000000|2022-08-25 06:30:00|28594.8|28587.8|28614.8|28607.8|28617.3|28610.3|28587.3|28580.3|92
1661409300000|2022-08-25 06:35:00|28617.3|28610.3|28612.3|28605.3|28617.3|28610.3|28597.3|28590.3|64
1661409600000|2022-08-25 06:40:00|28609.8|28602.8|28619.8|28612.8|28624.8|28617.8|28604.8|28597.8|70
1661409900000|2022-08-25 06:45:00|28617.3|28610.3|28614.8|28607.8|28637.3|28630.3|28612.3|28605.3|72
1661410200000|2022-08-25 06:50:00|28612.3|28605.3|28617.3|28610.3|28617.3|28610.3|28602.3|28595.3|52
1661410500000|2022-08-25 06:55:00|28612.3|28605.3|28604.8|28597.8|28617.3|28610.3|28602.3|28595.3|40
1661410800000|2022-08-25 07:00:00|28609.8|28602.8|28612.3|28605.3|28622.3|28615.3|28602.3|28595.3|124
1661411100000|2022-08-25 07:05:00|28617.3|28610.3|28617.3|28610.3|28622.3|28615.3|28612.3|28605.3|142
1661411400000|2022-08-25 07:10:00|28612.3|28605.3|28602.3|28595.3|28617.3|28610.3|28597.3|28590.3|108
1661411700000|2022-08-25 07:15:00|28597.3|28590.3|28632.3|28625.3|28632.3|28625.3|28597.3|28590.3|154
1661412000000|2022-08-25 07:20:00|28637.3|28630.3|28637.3|28630.3|28637.3|28630.3|28622.3|28615.3|198
1661412300000|2022-08-25 07:25:00|28632.3|28625.3|28637.3|28630.3|28642.3|28635.3|28627.3|28620.3|147
1661412600000|2022-08-25 07:30:00|28632.3|28625.3|28602.3|28595.3|28637.3|28630.3|28602.3|28595.3|203
1661412900000|2022-08-25 07:35:00|28604.8|28597.8|28602.3|28595.3|28612.3|28605.3|28602.3|28595.3|91
1661413200000|2022-08-25 07:40:00|28597.3|28590.3|28607.3|28600.3|28612.3|28605.3|28597.3|28590.3|88
1661413500000|2022-08-25 07:45:00|28609.8|28602.8|28604.8|28597.8|28617.3|28610.3|28602.3|28595.3|263
1661413800000|2022-08-25 07:50:00|28602.3|28595.3|28607.3|28600.3|28617.3|28610.3|28602.3|28595.3|138
1661414100000|2022-08-25 07:55:00|28609.8|28602.8|28627.3|28620.3|28627.3|28620.3|28607.3|28600.3|53
1661414400000|2022-08-25 08:00:00|28632.3|28625.3|28607.3|28600.3|28642.3|28635.3|28607.3|28600.3|150
1661414700000|2022-08-25 08:05:00|28612.3|28605.3|28612.3|28605.3|28627.3|28620.3|28612.3|28605.3|67
1661415000000|2022-08-25 08:10:00|28614.8|28607.8|28612.3|28605.3|28622.3|28615.3|28612.3|28605.3|31
1661415300000|2022-08-25 08:15:00|28609.8|28602.8|28607.3|28600.3|28612.3|28605.3|28597.3|28590.3|53
1661415600000|2022-08-25 08:20:00|28612.3|28605.3|28602.3|28595.3|28612.3|28605.3|28602.3|28595.3|30
1661415900000|2022-08-25 08:25:00|28604.8|28597.8|28597.3|28590.3|28607.3|28600.3|28594.8|28587.8|61
1661416200000|2022-08-25 08:30:00|28594.8|28587.8|28607.3|28600.3|28612.3|28605.3|28592.3|28585.3|49
1661416500000|2022-08-25 08:35:00|28612.3|28605.3|28609.8|28602.8|28617.3|28610.3|28602.3|28595.3|39
1661416800000|2022-08-25 08:40:00|28612.3|28605.3|28617.3|28610.3|28619.8|28612.8|28607.3|28600.3|10
1661417100000|2022-08-25 08:45:00|28614.8|28607.8|28607.3|28600.3|28617.3|28610.3|28604.8|28597.8|13
1661417400000|2022-08-25 08:50:00|28609.8|28602.8|28597.3|28590.3|28609.8|28602.8|28597.3|28590.3|85
1661417700000|2022-08-25 08:55:00|28599.8|28592.8|28602.3|28595.3|28602.3|28595.3|28597.3|28590.3|44
1661418000000|2022-08-25 09:00:00|28597.3|28590.3|28582.3|28575.3|28607.3|28600.3|28582.3|28575.3|130
1661418300000|2022-08-25 09:05:00|28577.3|28570.3|28582.3|28575.3|28592.3|28585.3|28577.3|28570.3|22
1661418600000|2022-08-25 09:10:00|28579.8|28572.8|28577.3|28570.3|28582.3|28575.3|28572.3|28565.3|49
1661418900000|2022-08-25 09:15:00|28574.8|28567.8|28557.3|28550.3|28577.3|28570.3|28552.3|28545.3|91
1661419200000|2022-08-25 09:20:00|28554.8|28547.8|28547.3|28540.3|28557.3|28550.3|28542.3|28535.3|106
1661419500000|2022-08-25 09:25:00|28549.8|28542.8|28542.3|28535.3|28552.3|28545.3|28532.3|28525.3|155
1661419800000|2022-08-25 09:30:00|28539.8|28532.8|28542.3|28535.3|28552.3|28545.3|28522.3|28515.3|243
1661420100000|2022-08-25 09:35:00|28539.8|28532.8|28527.3|28520.3|28542.3|28535.3|28522.3|28515.3|47
1661420400000|2022-08-25 09:40:00|28524.8|28517.8|28522.3|28515.3|28527.3|28520.3|28517.3|28510.3|68
1661420700000|2022-08-25 09:45:00|28519.8|28512.8|28504.8|28497.8|28522.3|28515.3|28502.3|28495.3|95
1661421000000|2022-08-25 09:50:00|28502.3|28495.3|28517.3|28510.3|28517.3|28510.3|28497.3|28490.3|117
1661421300000|2022-08-25 09:55:00|28514.8|28507.8|28507.3|28500.3|28522.3|28515.3|28502.3|28495.3|41
1661421600000|2022-08-25 10:00:00|28504.8|28497.8|28502.3|28495.3|28517.3|28510.3|28502.3|28495.3|96
1661421900000|2022-08-25 10:05:00|28507.3|28500.3|28502.3|28495.3|28512.3|28505.3|28502.3|28495.3|35
1661422200000|2022-08-25 10:10:00|28507.3|28500.3|28512.3|28505.3|28517.3|28510.3|28507.3|28500.3|31
1661422500000|2022-08-25 10:15:00|28517.3|28510.3|28507.3|28500.3|28517.3|28510.3|28502.3|28495.3|47
1661422800000|2022-08-25 10:20:00|28504.8|28497.8|28522.3|28515.3|28527.3|28520.3|28502.3|28495.3|150
1661423100000|2022-08-25 10:25:00|28519.8|28512.8|28522.3|28515.3|28527.3|28520.3|28517.3|28510.3|73
1661423400000|2022-08-25 10:30:00|28519.8|28512.8|28527.3|28520.3|28527.3|28520.3|28517.3|28510.3|32
1661423700000|2022-08-25 10:35:00|28522.3|28515.3|28519.8|28512.8|28522.3|28515.3|28512.3|28505.3|84
1661424000000|2022-08-25 10:40:00|28522.3|28515.3|28532.3|28525.3|28532.3|28525.3|28517.3|28510.3|58
1661424300000|2022-08-25 10:45:00|28527.3|28520.3|28532.3|28525.3|28532.3|28525.3|28527.3|28520.3|44
1661424600000|2022-08-25 10:50:00|28527.3|28520.3|28527.3|28520.3|28527.3|28520.3|28522.3|28515.3|24
1661424900000|2022-08-25 10:55:00|28529.8|28522.8|28527.3|28520.3|28532.3|28525.3|28527.3|28520.3|36
1661425200000|2022-08-25 11:00:00|28529.8|28522.8|28527.3|28520.3|28532.3|28525.3|28517.3|28510.3|87
1661425500000|2022-08-25 11:05:00|28524.8|28517.8|28527.3|28520.3|28532.3|28525.3|28524.8|28517.8|21
1661425800000|2022-08-25 11:10:00|28532.3|28525.3|28552.3|28545.3|28552.3|28545.3|28527.3|28520.3|94
1661426100000|2022-08-25 11:15:00|28554.8|28547.8|28549.8|28542.8|28557.3|28550.3|28542.3|28535.3|49
1661426400000|2022-08-25 11:20:00|28552.3|28545.3|28537.3|28530.3|28552.3|28545.3|28532.3|28525.3|105
1661426700000|2022-08-25 11:25:00|28542.3|28535.3|28537.3|28530.3|28542.3|28535.3|28537.3|28530.3|26
1661427000000|2022-08-25 11:30:00|28532.3|28525.3|28527.3|28520.3|28537.3|28530.3|28527.3|28520.3|50
1661427300000|2022-08-25 11:35:00|28524.8|28517.8|28527.3|28520.3|28532.3|28525.3|28522.3|28515.3|36
1661427600000|2022-08-25 11:40:00|28529.8|28522.8|28517.3|28510.3|28537.3|28530.3|28514.8|28507.8|46
1661427900000|2022-08-25 11:45:00|28514.8|28507.8|28517.3|28510.3|28517.3|28510.3|28512.3|28505.3|39
1661428200000|2022-08-25 11:50:00|28519.8|28512.8|28512.3|28505.3|28519.8|28512.8|28502.3|28495.3|377
1661428500000|2022-08-25 11:55:00|28509.8|28502.8|28517.3|28510.3|28522.3|28515.3|28509.8|28502.8|69
1661428800000|2022-08-25 12:00:00|28522.3|28515.3|28537.3|28530.3|28537.3|28530.3|28517.3|28510.3|172
1661429100000|2022-08-25 12:05:00|28532.3|28525.3|28537.3|28530.3|28537.3|28530.3|28527.3|28520.3|21
1661429400000|2022-08-25 12:10:00|28539.8|28532.8|28532.3|28525.3|28539.8|28532.8|28527.3|28520.3|34
1661429700000|2022-08-25 12:15:00|28529.8|28522.8|28524.8|28517.8|28532.3|28525.3|28522.3|28515.3|22
1661430000000|2022-08-25 12:20:00|28527.3|28520.3|28522.3|28515.3|28527.3|28520.3|28512.3|28505.3|100
1661430300000|2022-08-25 12:25:00|28519.8|28512.8|28527.3|28520.3|28527.3|28520.3|28517.3|28510.3|29
1661430600000|2022-08-25 12:30:00|28524.8|28517.8|28532.3|28525.3|28532.3|28525.3|28507.3|28500.3|151
1661430900000|2022-08-25 12:35:00|28529.8|28522.8|28517.3|28510.3|28537.3|28530.3|28517.3|28510.3|35
1661431200000|2022-08-25 12:40:00|28519.8|28512.8|28492.3|28485.3|28522.3|28515.3|28482.3|28475.3|190
1661431500000|2022-08-25 12:45:00|28489.8|28482.8|28487.3|28480.3|28497.3|28490.3|28482.3|28475.3|69
1661431800000|2022-08-25 12:50:00|28482.3|28475.3|28494.8|28487.8|28497.3|28490.3|28482.3|28475.3|66
1661432100000|2022-08-25 12:55:00|28492.3|28485.3|28499.8|28492.8|28502.3|28495.3|28487.3|28480.3|39
1661432400000|2022-08-25 13:00:00|28497.3|28490.3|28497.3|28490.3|28502.3|28495.3|28492.3|28485.3|59
1661432700000|2022-08-25 13:05:00|28494.8|28487.8|28502.3|28495.3|28502.3|28495.3|28487.3|28480.3|46
1661433000000|2022-08-25 13:10:00|28497.3|28490.3|28507.3|28500.3|28507.3|28500.3|28497.3|28490.3|47
1661433300000|2022-08-25 13:15:00|28502.3|28495.3|28507.3|28500.3|28507.3|28500.3|28502.3|28495.3|26
1661433600000|2022-08-25 13:20:00|28502.3|28495.3|28502.3|28495.3|28507.3|28500.3|28497.3|28490.3|14
1661433900000|2022-08-25 13:25:00|28499.8|28492.8|28502.3|28495.3|28502.3|28495.3|28492.3|28485.3|41
1661434200000|2022-08-25 13:30:00|28504.8|28497.8|28487.3|28480.3|28507.3|28500.3|28477.3|28470.3|395
1661434500000|2022-08-25 13:35:00|28482.3|28475.3|28502.3|28495.3|28507.3|28500.3|28482.3|28475.3|205
1661434800000|2022-08-25 13:40:00|28507.3|28500.3|28482.3|28475.3|28507.3|28500.3|28472.3|28465.3|195
1661435100000|2022-08-25 13:45:00|28479.8|28472.8|28492.3|28485.3|28502.3|28495.3|28477.3|28470.3|95
1661435400000|2022-08-25 13:50:00|28494.8|28487.8|28522.3|28515.3|28527.3|28520.3|28487.3|28480.3|148
1661435700000|2022-08-25 13:55:00|28524.8|28517.8|28554.8|28547.8|28562.3|28555.3|28522.3|28515.3|293
1661436000000|2022-08-25 14:00:00|28557.3|28550.3|28587.3|28580.3|28594.8|28587.8|28557.3|28550.3|402
1661436300000|2022-08-25 14:05:00|28582.3|28575.3|28572.3|28565.3|28587.3|28580.3|28569.8|28562.8|157
1661436600000|2022-08-25 14:10:00|28569.8|28562.8|28572.3|28565.3|28572.3|28565.3|28552.3|28545.3|103
1661436900000|2022-08-25 14:15:00|28569.8|28562.8|28582.3|28575.3|28592.3|28585.3|28569.8|28562.8|778
1661437200000|2022-08-25 14:20:00|28584.8|28577.8|28617.3|28610.3|28617.3|28610.3|28582.3|28575.3|412
1661437500000|2022-08-25 14:25:00|28622.3|28615.3|28627.3|28620.3|28627.3|28620.3|28602.3|28595.3|354
1661437800000|2022-08-25 14:30:00|28632.3|28625.3|28619.8|28612.8|28637.3|28630.3|28617.3|28610.3|179
1661438100000|2022-08-25 14:35:00|28622.3|28615.3|28634.8|28627.8|28637.3|28630.3|28617.3|28610.3|92
1661438400000|2022-08-25 14:40:00|28637.3|28630.3|28647.3|28640.3|28652.3|28645.3|28634.8|28627.8|287
1661438700000|2022-08-25 14:45:00|28652.3|28645.3|28642.3|28635.3|28652.3|28645.3|28637.3|28630.3|179
1661439000000|2022-08-25 14:50:00|28644.8|28637.8|28627.3|28620.3|28647.3|28640.3|28627.3|28620.3|243
1661439300000|2022-08-25 14:55:00|28622.3|28615.3|28622.3|28615.3|28632.3|28625.3|28617.3|28610.3|104
1661439600000|2022-08-25 15:00:00|28624.8|28617.8|28607.3|28600.3|28624.8|28617.8|28597.3|28590.3|156
1661439900000|2022-08-25 15:05:00|28604.8|28597.8|28597.3|28590.3|28607.3|28600.3|28592.3|28585.3|80
1661440200000|2022-08-25 15:10:00|28602.3|28595.3|28579.8|28572.8|28602.3|28595.3|28577.3|28570.3|123
1661440500000|2022-08-25 15:15:00|28582.3|28575.3|28577.3|28570.3|28582.3|28575.3|28562.3|28555.3|301
1661440800000|2022-08-25 15:20:00|28574.8|28567.8|28544.8|28537.8|28577.3|28570.3|28542.3|28535.3|128
1661441100000|2022-08-25 15:25:00|28547.3|28540.3|28567.3|28560.3|28572.3|28565.3|28542.3|28535.3|173
1661441400000|2022-08-25 15:30:00|28562.3|28555.3|28559.8|28552.8|28577.3|28570.3|28552.3|28545.3|176
1661441700000|2022-08-25 15:35:00|28557.3|28550.3|28567.3|28560.3|28572.3|28565.3|28557.3|28550.3|173
1661442000000|2022-08-25 15:40:00|28564.8|28557.8|28569.8|28562.8|28572.3|28565.3|28557.3|28550.3|94
1661442300000|2022-08-25 15:45:00|28572.3|28565.3|28562.3|28555.3|28572.3|28565.3|28552.3|28545.3|71
1661442600000|2022-08-25 15:50:00|28559.8|28552.8|28562.3|28555.3|28567.3|28560.3|28552.3|28545.3|76
1661442900000|2022-08-25 15:55:00|28559.8|28552.8|28569.8|28562.8|28572.3|28565.3|28547.3|28540.3|89
1661443200000|2022-08-25 16:00:00|28572.3|28565.3|28572.3|28565.3|28572.3|28565.3|28562.3|28555.3|50
1661443500000|2022-08-25 16:05:00|28569.8|28562.8|28562.3|28555.3|28572.3|28565.3|28562.3|28555.3|42
1661443800000|2022-08-25 16:10:00|28567.3|28560.3|28557.3|28550.3|28567.3|28560.3|28552.3|28545.3|205
1661444100000|2022-08-25 16:15:00|28562.3|28555.3|28557.3|28550.3|28562.3|28555.3|28547.3|28540.3|122
1661444400000|2022-08-25 16:20:00|28559.8|28552.8|28547.3|28540.3|28562.3|28555.3|28547.3|28540.3|95
1661444700000|2022-08-25 16:25:00|28549.8|28542.8|28567.3|28560.3|28567.3|28560.3|28547.3|28540.3|142
1661445000000|2022-08-25 16:30:00|28564.8|28557.8|28567.3|28560.3|28572.3|28565.3|28562.3|28555.3|49
1661445300000|2022-08-25 16:35:00|28569.8|28562.8|28567.3|28560.3|28572.3|28565.3|28562.3|28555.3|75
1661445600000|2022-08-25 16:40:00|28564.8|28557.8|28562.3|28555.3|28567.3|28560.3|28547.3|28540.3|129
1661445900000|2022-08-25 16:45:00|28559.8|28552.8|28547.3|28540.3|28562.3|28555.3|28532.3|28525.3|234
1661446200000|2022-08-25 16:50:00|28552.3|28545.3|28562.3|28555.3|28562.3|28555.3|28552.3|28545.3|101
1661446500000|2022-08-25 16:55:00|28557.3|28550.3|28564.8|28557.8|28567.3|28560.3|28557.3|28550.3|54
1661446800000|2022-08-25 17:00:00|28562.3|28555.3|28559.8|28552.8|28572.3|28565.3|28557.3|28550.3|166
1661447100000|2022-08-25 17:05:00|28557.3|28550.3|28547.3|28540.3|28572.3|28565.3|28547.3|28540.3|166
1661447400000|2022-08-25 17:10:00|28549.8|28542.8|28562.3|28555.3|28567.3|28560.3|28547.3|28540.3|72
1661447700000|2022-08-25 17:15:00|28564.8|28557.8|28577.3|28570.3|28579.8|28572.8|28562.3|28555.3|25
1661448000000|2022-08-25 17:20:00|28579.8|28572.8|28587.3|28580.3|28592.3|28585.3|28577.3|28570.3|72
1661448300000|2022-08-25 17:25:00|28584.8|28577.8|28592.3|28585.3|28592.3|28585.3|28582.3|28575.3|27
1661448600000|2022-08-25 17:30:00|28594.8|28587.8|28602.3|28595.3|28602.3|28595.3|28587.3|28580.3|98
1661448900000|2022-08-25 17:35:00|28604.8|28597.8|28597.3|28590.3|28607.3|28600.3|28592.3|28585.3|80
1661449200000|2022-08-25 17:40:00|28602.3|28595.3|28607.3|28600.3|28612.3|28605.3|28602.3|28595.3|52
1661449500000|2022-08-25 17:45:00|28609.8|28602.8|28604.8|28597.8|28612.3|28605.3|28604.8|28597.8|40
1661449800000|2022-08-25 17:50:00|28602.3|28595.3|28602.3|28595.3|28604.8|28597.8|28597.3|28590.3|25
1661450100000|2022-08-25 17:55:00|28599.8|28592.8|28599.8|28592.8|28602.3|28595.3|28597.3|28590.3|33
1661450400000|2022-08-25 18:00:00|28602.3|28595.3|28597.3|28590.3|28602.3|28595.3|28592.3|28585.3|46
1661450700000|2022-08-25 18:05:00|28592.3|28585.3|28597.3|28590.3|28597.3|28590.3|28587.3|28580.3|58
1661451000000|2022-08-25 18:10:00|28592.3|28585.3|28607.3|28600.3|28609.8|28602.8|28592.3|28585.3|54
1661451300000|2022-08-25 18:15:00|28602.3|28595.3|28602.3|28595.3|28607.3|28600.3|28597.3|28590.3|91
1661451600000|2022-08-25 18:20:00|28599.8|28592.8|28607.3|28600.3|28607.3|28600.3|28597.3|28590.3|45
1661451900000|2022-08-25 18:25:00|28604.8|28597.8|28612.3|28605.3|28612.3|28605.3|28604.8|28597.8|45
1661452200000|2022-08-25 18:30:00|28607.3|28600.3|28607.3|28600.3|28612.3|28605.3|28602.3|28595.3|75
1661452500000|2022-08-25 18:35:00|28602.3|28595.3|28597.3|28590.3|28607.3|28600.3|28597.3|28590.3|110
1661452800000|2022-08-25 18:40:00|28592.3|28585.3|28592.3|28585.3|28597.3|28590.3|28587.3|28580.3|93
1661453100000|2022-08-25 18:45:00|28597.3|28590.3|28592.3|28585.3|28597.3|28590.3|28587.3|28580.3|72
1661453400000|2022-08-25 18:50:00|28597.3|28590.3|28597.3|28590.3|28597.3|28590.3|28587.3|28580.3|58
1661453700000|2022-08-25 18:55:00|28602.3|28595.3|28612.3|28605.3|28612.3|28605.3|28597.3|28590.3|116
1661454000000|2022-08-25 19:00:00|28609.8|28602.8|28617.3|28610.3|28617.3|28610.3|28607.3|28600.3|82
1661454300000|2022-08-25 19:05:00|28614.8|28607.8|28602.3|28595.3|28614.8|28607.8|28602.3|28595.3|80
1661454600000|2022-08-25 19:10:00|28597.3|28590.3|28612.3|28605.3|28612.3|28605.3|28597.3|28590.3|33
1661454900000|2022-08-25 19:15:00|28609.8|28602.8|28622.3|28615.3|28622.3|28615.3|28607.3|28600.3|27
1661455200000|2022-08-25 19:20:00|28619.8|28612.8|28637.3|28630.3|28637.3|28630.3|28617.3|28610.3|438
1661455500000|2022-08-25 19:25:00|28642.3|28635.3|28642.3|28635.3|28647.3|28640.3|28637.3|28630.3|86
1661455800000|2022-08-25 19:30:00|28637.3|28630.3|28642.3|28635.3|28642.3|28635.3|28637.3|28630.3|83
1661456100000|2022-08-25 19:35:00|28647.3|28640.3|28657.3|28650.3|28657.3|28650.3|28647.3|28640.3|96
1661456400000|2022-08-25 19:40:00|28659.8|28652.8|28677.3|28670.3|28677.3|28670.3|28657.3|28650.3|224
1661456700000|2022-08-25 19:45:00|28674.8|28667.8|28687.3|28680.3|28692.3|28685.3|28672.3|28665.3|158
1661457000000|2022-08-25 19:50:00|28692.3|28685.3|28692.3|28685.3|28692.3|28685.3|28672.3|28665.3|399
1661457300000|2022-08-25 19:55:00|28687.3|28680.3|28702.3|28695.3|28702.3|28695.3|28687.3|28680.3|288
1661457600000|2022-08-25 20:00:00|28699.8|28692.8|28697.3|28690.3|28702.3|28695.3|28692.3|28685.3|62
1661457900000|2022-08-25 20:05:00|28694.8|28687.8|28682.3|28675.3|28694.8|28687.8|28682.3|28675.3|39
1661458200000|2022-08-25 20:10:00|28677.3|28670.3|28677.3|28670.3|28682.3|28675.3|28677.3|28670.3|12
1661458500000|2022-08-25 20:15:00|28682.3|28675.3|28679.8|28672.8|28687.3|28680.3|28677.3|28670.3|38
1661458800000|2022-08-25 20:20:00|28682.3|28675.3|28682.3|28675.3|28682.3|28675.3|28674.8|28667.8|90
1661459100000|2022-08-25 20:25:00|28677.3|28670.3|28677.3|28670.3|28692.3|28685.3|28677.3|28670.3|141
1661459400000|2022-08-25 20:30:00|28682.3|28675.3|28692.3|28685.3|28692.3|28685.3|28677.3|28670.3|143
1661459700000|2022-08-25 20:35:00|28694.8|28687.8|28687.3|28680.3|28697.3|28690.3|28687.3|28680.3|17
1661460000000|2022-08-25 20:40:00|28689.8|28682.8|28694.8|28687.8|28697.3|28690.3|28687.3|28680.3|24
1661460300000|2022-08-25 20:45:00|28697.3|28690.3|28692.3|28685.3|28697.3|28690.3|28692.3|28685.3|4
1661460600000|2022-08-25 20:50:00|28687.3|28680.3|28689.8|28682.8|28692.3|28685.3|28687.3|28680.3|16
1661460900000|2022-08-25 20:55:00|28687.3|28680.3|28688.8|28673.8|28688.8|28680.3|28677.3|28668.8|25
1661461200000|2022-08-25 21:00:00|28686.3|28671.3|28683.8|28668.8|28691.3|28676.3|28678.8|28663.8|0
1661461500000|2022-08-25 21:05:00|28681.3|28666.3|28686.3|28671.3|28686.3|28671.3|28678.8|28663.8|2
1661462100000|2022-08-25 21:15:00|28693.5|28663.5|28697.8|28667.8|28699.2|28669.2|28693.5|28663.5|11770
1661462400000|2022-08-25 21:20:00|28699|28669|28700|28670|28700.5|28670.5|28697.8|28667.8|0
1661462700000|2022-08-25 21:25:00|28699.4|28669.4|28698.1|28668.1|28699.4|28669.4|28695.1|28665.1|0
1661463000000|2022-08-25 21:30:00|28697.9|28667.9|28696.9|28666.9|28698.9|28668.9|28696.9|28666.9|0
1661463300000|2022-08-25 21:35:00|28696|28666|28700.2|28670.2|28700.2|28670.2|28696|28666|0
1661463600000|2022-08-25 21:40:00|28700|28670|28699.7|28669.7|28701.3|28671.3|28699.4|28669.4|0
1661463900000|2022-08-25 21:45:00|28699.8|28669.8|28701.9|28671.9|28702.1|28672.1|28699.8|28669.8|0
1661464200000|2022-08-25 21:50:00|28701.5|28671.5|28700.5|28670.5|28701.5|28671.5|28697.2|28667.2|0
1661464500000|2022-08-25 21:55:00|28700.9|28670.9|28699.9|28669.9|28700.9|28670.9|28699|28669|0
1661464800000|2022-08-25 22:00:00|28701.8|28671.8|28683.8|28668.8|28712.9|28682.9|28678.8|28663.8|15
1661465100000|2022-08-25 22:05:00|28681.3|28666.3|28681.3|28666.3|28683.8|28668.8|28681.3|28666.3|0
1661465400000|2022-08-25 22:10:00|28683.8|28668.8|28683.8|28668.8|28683.8|28668.8|28681.3|28666.3|0
1661466000000|2022-08-25 22:20:00|28681.3|28666.3|28678.8|28663.8|28681.3|28666.3|28676.3|28661.3|6
1661466300000|2022-08-25 22:25:00|28676.3|28661.3|28676.3|28661.3|28678.8|28663.8|28676.3|28661.3|11
1661466600000|2022-08-25 22:30:00|28681.3|28666.3|28676.3|28661.3|28681.3|28666.3|28671.3|28656.3|22
1661466900000|2022-08-25 22:35:00|28678.8|28663.8|28676.3|28661.3|28678.8|28663.8|28676.3|28661.3|0
1661467500000|2022-08-25 22:45:00|28678.8|28663.8|28673.8|28658.8|28681.3|28666.3|28673.8|28658.8|4
1661467800000|2022-08-25 22:50:00|28676.3|28661.3|28676.3|28661.3|28678.8|28663.8|28671.3|28656.3|7
1661468100000|2022-08-25 22:55:00|28673.8|28658.8|28676.3|28661.3|28676.3|28661.3|28673.8|28658.8|1
1661468400000|2022-08-25 23:00:00|28678.8|28663.8|28678.8|28663.8|28681.3|28666.3|28676.3|28661.3|7
1661468700000|2022-08-25 23:05:00|28681.3|28666.3|28691.3|28676.3|28691.3|28676.3|28681.3|28666.3|21
1661469000000|2022-08-25 23:10:00|28693.8|28678.8|28688.8|28673.8|28693.8|28678.8|28686.3|28671.3|10
1661469300000|2022-08-25 23:15:00|28691.3|28676.3|28691.3|28676.3|28691.3|28676.3|28686.3|28671.3|0
1661469600000|2022-08-25 23:20:00|28693.8|28678.8|28693.8|28678.8|28696.3|28681.3|28693.8|28678.8|13
1661469900000|2022-08-25 23:25:00|28696.3|28681.3|28686.3|28671.3|28696.3|28681.3|28686.3|28671.3|36
1661470200000|2022-08-25 23:30:00|28691.3|28676.3|28692.3|28685.3|28692.3|28685.3|28677.3|28670.3|12996
1661470500000|2022-08-25 23:35:00|28689.8|28682.8|28689.8|28682.8|28692.3|28685.3|28682.3|28675.3|76
1661470800000|2022-08-25 23:40:00|28687.3|28680.3|28682.3|28675.3|28692.3|28685.3|28677.3|28670.3|79
1661471100000|2022-08-25 23:45:00|28687.3|28680.3|28697.3|28690.3|28699.8|28692.8|28662.3|28655.3|238
1661471400000|2022-08-25 23:50:00|28702.3|28695.3|28697.3|28690.3|28702.3|28695.3|28677.3|28670.3|148
1661471700000|2022-08-25 23:55:00|28702.3|28695.3|28687.3|28680.3|28717.3|28710.3|28677.3|28670.3|213
1661472000000|2022-08-26 00:00:00|28684.8|28677.8|28734.8|28727.8|28754.8|28747.8|28657.3|28650.3|1257
1661472300000|2022-08-26 00:05:00|28737.3|28730.3|28722.3|28715.3|28762.3|28755.3|28722.3|28715.3|442
1661472600000|2022-08-26 00:10:00|28719.8|28712.8|28697.3|28690.3|28722.3|28715.3|28682.3|28675.3|625
1661472900000|2022-08-26 00:15:00|28689.8|28682.8|28717.3|28710.3|28717.3|28710.3|28682.3|28675.3|475
1661473200000|2022-08-26 00:20:00|28714.8|28707.8|28737.3|28730.3|28737.3|28730.3|28704.8|28697.8|304
1661473500000|2022-08-26 00:25:00|28734.8|28727.8|28747.3|28740.3|28752.3|28745.3|28732.3|28725.3|396
1661473800000|2022-08-26 00:30:00|28749.8|28742.8|28752.3|28745.3|28764.8|28757.8|28742.3|28735.3|325
1661474100000|2022-08-26 00:35:00|28757.3|28750.3|28767.3|28760.3|28792.3|28785.3|28752.3|28745.3|608
1661474400000|2022-08-26 00:40:00|28762.3|28755.3|28767.3|28760.3|28772.3|28765.3|28757.3|28750.3|331
1661474700000|2022-08-26 00:45:00|28764.8|28757.8|28772.3|28765.3|28789.8|28782.8|28757.3|28750.3|248
1661475000000|2022-08-26 00:50:00|28774.8|28767.8|28772.3|28765.3|28777.3|28770.3|28757.3|28750.3|231
1661475300000|2022-08-26 00:55:00|28767.3|28760.3|28787.3|28780.3|28799.8|28792.8|28762.3|28755.3|749
1661475600000|2022-08-26 01:00:00|28782.3|28775.3|28792.3|28785.3|28807.3|28800.3|28782.3|28775.3|373
1661475900000|2022-08-26 01:05:00|28789.8|28782.8|28767.3|28760.3|28792.3|28785.3|28762.3|28755.3|193
1661476200000|2022-08-26 01:10:00|28762.3|28755.3|28757.3|28750.3|28767.3|28760.3|28747.3|28740.3|335
1661476500000|2022-08-26 01:15:00|28762.3|28755.3|28737.3|28730.3|28777.3|28770.3|28732.3|28725.3|453
1661476800000|2022-08-26 01:20:00|28739.8|28732.8|28747.3|28740.3|28752.3|28745.3|28732.3|28725.3|159
1661477100000|2022-08-26 01:25:00|28742.3|28735.3|28744.8|28737.8|28752.3|28745.3|28737.3|28730.3|116
1661477400000|2022-08-26 01:30:00|28747.3|28740.3|28742.3|28735.3|28757.3|28750.3|28732.3|28725.3|323
1661477700000|2022-08-26 01:35:00|28737.3|28730.3|28752.3|28745.3|28767.3|28760.3|28737.3|28730.3|219
1661478000000|2022-08-26 01:40:00|28747.3|28740.3|28742.3|28735.3|28754.8|28747.8|28742.3|28735.3|114
1661478300000|2022-08-26 01:45:00|28744.8|28737.8|28757.3|28750.3|28774.8|28767.8|28742.3|28735.3|184
1661478600000|2022-08-26 01:50:00|28762.3|28755.3|28777.3|28770.3|28787.3|28780.3|28757.3|28750.3|277
1661478900000|2022-08-26 01:55:00|28782.3|28775.3|28772.3|28765.3|28787.3|28780.3|28772.3|28765.3|127
1661479200000|2022-08-26 02:00:00|28769.8|28762.8|28782.3|28775.3|28787.3|28780.3|28767.3|28760.3|177
1661479500000|2022-08-26 02:05:00|28777.3|28770.3|28767.3|28760.3|28777.3|28770.3|28767.3|28760.3|74
1661479800000|2022-08-26 02:10:00|28762.3|28755.3|28752.3|28745.3|28762.3|28755.3|28752.3|28745.3|139
1661480100000|2022-08-26 02:15:00|28754.8|28747.8|28762.3|28755.3|28767.3|28760.3|28752.3|28745.3|81
1661480400000|2022-08-26 02:20:00|28757.3|28750.3|28749.8|28742.8|28759.8|28752.8|28747.3|28740.3|125
1661480700000|2022-08-26 02:25:00|28747.3|28740.3|28752.3|28745.3|28757.3|28750.3|28742.3|28735.3|219
1661481000000|2022-08-26 02:30:00|28757.3|28750.3|28749.8|28742.8|28762.3|28755.3|28747.3|28740.3|83
1661481300000|2022-08-26 02:35:00|28752.3|28745.3|28742.3|28735.3|28752.3|28745.3|28742.3|28735.3|127
1661481600000|2022-08-26 02:40:00|28744.8|28737.8|28752.3|28745.3|28752.3|28745.3|28742.3|28735.3|57
1661481900000|2022-08-26 02:45:00|28747.3|28740.3|28742.3|28735.3|28747.3|28740.3|28742.3|28735.3|53
1661482200000|2022-08-26 02:50:00|28737.3|28730.3|28742.3|28735.3|28742.3|28735.3|28737.3|28730.3|128
1661482500000|2022-08-26 02:55:00|28747.3|28740.3|28742.3|28735.3|28747.3|28740.3|28742.3|28735.3|41
1661482800000|2022-08-26 03:00:00|28744.8|28737.8|28737.3|28730.3|28747.3|28740.3|28737.3|28730.3|73
1661483100000|2022-08-26 03:05:00|28732.3|28725.3|28727.3|28720.3|28737.3|28730.3|28727.3|28720.3|54
1661483400000|2022-08-26 03:10:00|28729.8|28722.8|28732.3|28725.3|28732.3|28725.3|28727.3|28720.3|65
1661483700000|2022-08-26 03:15:00|28737.3|28730.3|28727.3|28720.3|28737.3|28730.3|28727.3|28720.3|48
1661484000000|2022-08-26 03:20:00|28729.8|28722.8|28732.3|28725.3|28737.3|28730.3|28729.8|28722.8|88
1661484300000|2022-08-26 03:25:00|28729.8|28722.8|28737.3|28730.3|28742.3|28735.3|28727.3|28720.3|95
1661484600000|2022-08-26 03:30:00|28734.8|28727.8|28722.3|28715.3|28737.3|28730.3|28712.3|28705.3|650
1661484900000|2022-08-26 03:35:00|28719.8|28712.8|28717.3|28710.3|28719.8|28712.8|28707.3|28700.3|164
1661485200000|2022-08-26 03:40:00|28712.3|28705.3|28707.3|28700.3|28712.3|28705.3|28702.3|28695.3|239
1661485500000|2022-08-26 03:45:00|28702.3|28695.3|28707.3|28700.3|28712.3|28705.3|28702.3|28695.3|114
1661485800000|2022-08-26 03:50:00|28702.3|28695.3|28697.3|28690.3|28707.3|28700.3|28697.3|28690.3|149
1661486100000|2022-08-26 03:55:00|28702.3|28695.3|28687.3|28680.3|28702.3|28695.3|28687.3|28680.3|124
1661486400000|2022-08-26 04:00:00|28684.8|28677.8|28697.3|28690.3|28699.8|28692.8|28684.8|28677.8|182
1661486700000|2022-08-26 04:05:00|28692.3|28685.3|28692.3|28685.3|28692.3|28685.3|28692.3|28685.3|41
1661487000000|2022-08-26 04:10:00|28697.3|28690.3|28687.3|28680.3|28697.3|28690.3|28687.3|28680.3|130
1661487300000|2022-08-26 04:15:00|28692.3|28685.3|28672.3|28665.3|28692.3|28685.3|28672.3|28665.3|91
1661487600000|2022-08-26 04:20:00|28677.3|28670.3|28672.3|28665.3|28682.3|28675.3|28672.3|28665.3|144
1661487900000|2022-08-26 04:25:00|28674.8|28667.8|28672.3|28665.3|28677.3|28670.3|28672.3|28665.3|79
1661488200000|2022-08-26 04:30:00|||||||||58
1661488500000|2022-08-26 04:35:00|28682.3|28675.3|28682.3|28675.3|28687.3|28680.3|28677.3|28670.3|243
1661488800000|2022-08-26 04:40:00|28687.3|28680.3|28672.3|28665.3|28692.3|28685.3|28672.3|28665.3|220
1661489100000|2022-08-26 04:45:00|28669.8|28662.8|28677.3|28670.3|28677.3|28670.3|28667.3|28660.3|193
1661489400000|2022-08-26 04:50:00|28672.3|28665.3|28662.3|28655.3|28672.3|28665.3|28662.3|28655.3|196
1661489700000|2022-08-26 04:55:00|28667.3|28660.3|28647.3|28640.3|28667.3|28660.3|28647.3|28640.3|243
1661490000000|2022-08-26 05:00:00|28649.8|28642.8|28642.3|28635.3|28652.3|28645.3|28642.3|28635.3|333
1661490300000|2022-08-26 05:05:00|28639.8|28632.8|28637.3|28630.3|28647.3|28640.3|28637.3|28630.3|226
1661490600000|2022-08-26 05:10:00|28632.3|28625.3|28642.3|28635.3|28642.3|28635.3|28632.3|28625.3|226
1661490900000|2022-08-26 05:15:00|28647.3|28640.3|28642.3|28635.3|28652.3|28645.3|28642.3|28635.3|289
1661491200000|2022-08-26 05:20:00|28644.8|28637.8|28647.3|28640.3|28652.3|28645.3|28642.3|28635.3|183
1661491500000|2022-08-26 05:25:00|28652.3|28645.3|28657.3|28650.3|28657.3|28650.3|28652.3|28645.3|406
1661491800000|2022-08-26 05:30:00|28654.8|28647.8|28644.8|28637.8|28654.8|28647.8|28642.3|28635.3|324
1661492100000|2022-08-26 05:35:00|28647.3|28640.3|28642.3|28635.3|28647.3|28640.3|28637.3|28630.3|386
1661492400000|2022-08-26 05:40:00|28647.3|28640.3|28652.3|28645.3|28652.3|28645.3|28647.3|28640.3|219
1661492700000|2022-08-26 05:45:00|28647.3|28640.3|28637.3|28630.3|28647.3|28640.3|28632.3|28625.3|337
1661493000000|2022-08-26 05:50:00|28634.8|28627.8|28647.3|28640.3|28647.3|28640.3|28632.3|28625.3|242
1661493300000|2022-08-26 05:55:00|28642.3|28635.3|28637.3|28630.3|28647.3|28640.3|28637.3|28630.3|610
1661493600000|2022-08-26 06:00:00|28642.3|28635.3|28642.3|28635.3|28647.3|28640.3|28627.3|28620.3|1031
1661493900000|2022-08-26 06:05:00|28639.8|28632.8|28627.3|28620.3|28642.3|28635.3|28622.3|28615.3|753
1661494200000|2022-08-26 06:10:00|28629.8|28622.8|28624.8|28617.8|28632.3|28625.3|28607.3|28600.3|440
1661494500000|2022-08-26 06:15:00|28627.3|28620.3|28647.3|28640.3|28647.3|28640.3|28622.3|28615.3|280
1661494800000|2022-08-26 06:20:00|28642.3|28635.3|28647.3|28640.3|28652.3|28645.3|28642.3|28635.3|175
1661495100000|2022-08-26 06:25:00|28652.3|28645.3|28657.3|28650.3|28662.3|28655.3|28647.3|28640.3|87
1661495400000|2022-08-26 06:30:00|28659.8|28652.8|28662.3|28655.3|28662.3|28655.3|28657.3|28650.3|36
1661495700000|2022-08-26 06:35:00|28664.8|28657.8|28667.3|28660.3|28667.3|28660.3|28662.3|28655.3|17
1661496000000|2022-08-26 06:40:00|28669.8|28662.8|28667.3|28660.3|28672.3|28665.3|28667.3|28660.3|51
1661496300000|2022-08-26 06:45:00|28669.8|28662.8|28677.3|28670.3|28679.8|28672.8|28667.3|28660.3|69
1661496600000|2022-08-26 06:50:00|28674.8|28667.8|28667.3|28660.3|28677.3|28670.3|28667.3|28660.3|32
1661496900000|2022-08-26 06:55:00|28669.8|28662.8|28674.8|28667.8|28679.8|28672.8|28669.8|28662.8|62
1661497200000|2022-08-26 07:00:00|28672.3|28665.3|28662.3|28655.3|28679.8|28672.8|28657.3|28650.3|56
1661497500000|2022-08-26 07:05:00|28659.8|28652.8|28677.3|28670.3|28682.3|28675.3|28657.3|28650.3|105
1661497800000|2022-08-26 07:10:00|28674.8|28667.8|28682.3|28675.3|28682.3|28675.3|28662.3|28655.3|28
1661498100000|2022-08-26 07:15:00|28677.3|28670.3|28679.8|28672.8|28682.3|28675.3|28672.3|28665.3|80
1661498400000|2022-08-26 07:20:00|28682.3|28675.3|28692.3|28685.3|28692.3|28685.3|28679.8|28672.8|84
1661498700000|2022-08-26 07:25:00|28697.3|28690.3|28677.3|28670.3|28702.3|28695.3|28672.3|28665.3|276
1661499000000|2022-08-26 07:30:00|28674.8|28667.8|28662.3|28655.3|28682.3|28675.3|28657.3|28650.3|197
1661499300000|2022-08-26 07:35:00|28657.3|28650.3|28662.3|28655.3|28667.3|28660.3|28652.3|28645.3|67
1661499600000|2022-08-26 07:40:00|28657.3|28650.3|28642.3|28635.3|28662.3|28655.3|28632.3|28625.3|74
1661499900000|2022-08-26 07:45:00|28639.8|28632.8|28654.8|28647.8|28657.3|28650.3|28639.8|28632.8|19
1661500200000|2022-08-26 07:50:00|28657.3|28650.3|28642.3|28635.3|28657.3|28650.3|28637.3|28630.3|25
1661500500000|2022-08-26 07:55:00|28644.8|28637.8|28647.3|28640.3|28657.3|28650.3|28637.3|28630.3|59
1661500800000|2022-08-26 08:00:00|28642.3|28635.3|28632.3|28625.3|28647.3|28640.3|28627.3|28620.3|240
1661501100000|2022-08-26 08:05:00|28629.8|28622.8|28632.3|28625.3|28632.3|28625.3|28617.3|28610.3|60
1661501400000|2022-08-26 08:10:00|28629.8|28622.8|28627.3|28620.3|28632.3|28625.3|28617.3|28610.3|48
1661501700000|2022-08-26 08:15:00|28624.8|28617.8|28622.3|28615.3|28632.3|28625.3|28617.3|28610.3|72
1661502000000|2022-08-26 08:20:00|28624.8|28617.8|28627.3|28620.3|28627.3|28620.3|28617.3|28610.3|108
1661502300000|2022-08-26 08:25:00|28624.8|28617.8|28612.3|28605.3|28627.3|28620.3|28612.3|28605.3|107
1661502600000|2022-08-26 08:30:00|28614.8|28607.8|28627.3|28620.3|28627.3|28620.3|28602.3|28595.3|65
1661502900000|2022-08-26 08:35:00|28629.8|28622.8|28632.3|28625.3|28637.3|28630.3|28627.3|28620.3|33
1661503200000|2022-08-26 08:40:00|28634.8|28627.8|28632.3|28625.3|28637.3|28630.3|28622.3|28615.3|44
1661503500000|2022-08-26 08:45:00|28629.8|28622.8|28637.3|28630.3|28642.3|28635.3|28627.3|28620.3|48
1661503800000|2022-08-26 08:50:00|28634.8|28627.8|28627.3|28620.3|28637.3|28630.3|28622.3|28615.3|67
1661504100000|2022-08-26 08:55:00|28629.8|28622.8|28624.8|28617.8|28632.3|28625.3|28622.3|28615.3|37
1661504400000|2022-08-26 09:00:00|28627.3|28620.3|28627.3|28620.3|28632.3|28625.3|28617.3|28610.3|65
1661504700000|2022-08-26 09:05:00|28624.8|28617.8|28627.3|28620.3|28632.3|28625.3|28617.3|28610.3|66
1661505000000|2022-08-26 09:10:00|28624.8|28617.8|28632.3|28625.3|28632.3|28625.3|28622.3|28615.3|19
1661505300000|2022-08-26 09:15:00|28629.8|28622.8|28622.3|28615.3|28632.3|28625.3|28617.3|28610.3|78
1661505600000|2022-08-26 09:20:00|28619.8|28612.8|28614.8|28607.8|28622.3|28615.3|28602.3|28595.3|91
1661505900000|2022-08-26 09:25:00|28612.3|28605.3|28607.3|28600.3|28622.3|28615.3|28602.3|28595.3|231
1661506200000|2022-08-26 09:30:00|28609.8|28602.8|28607.3|28600.3|28609.8|28602.8|28597.3|28590.3|67
1661506500000|2022-08-26 09:35:00|28609.8|28602.8|28612.3|28605.3|28612.3|28605.3|28607.3|28600.3|38
1661506800000|2022-08-26 09:40:00|28617.3|28610.3|28617.3|28610.3|28622.3|28615.3|28612.3|28605.3|39
1661507100000|2022-08-26 09:45:00|28622.3|28615.3|28602.3|28595.3|28622.3|28615.3|28602.3|28595.3|51
1661507400000|2022-08-26 09:50:00|28597.3|28590.3|28607.3|28600.3|28607.3|28600.3|28597.3|28590.3|75
1661507700000|2022-08-26 09:55:00|28604.8|28597.8|28612.3|28605.3|28612.3|28605.3|28602.3|28595.3|28
1661508000000|2022-08-26 10:00:00|28609.8|28602.8|28617.3|28610.3|28617.3|28610.3|28607.3|28600.3|30
1661508300000|2022-08-26 10:05:00|28614.8|28607.8|28612.3|28605.3|28617.3|28610.3|28612.3|28605.3|44
1661508600000|2022-08-26 10:10:00|28614.8|28607.8|28617.3|28610.3|28617.3|28610.3|28612.3|28605.3|58
1661508900000|2022-08-26 10:15:00|28612.3|28605.3|28617.3|28610.3|28617.3|28610.3|28607.3|28600.3|21
1661509200000|2022-08-26 10:20:00|28612.3|28605.3|28627.3|28620.3|28632.3|28625.3|28612.3|28605.3|73
1661509500000|2022-08-26 10:25:00|28624.8|28617.8|28627.3|28620.3|28632.3|28625.3|28622.3|28615.3|40
1661509800000|2022-08-26 10:30:00|28624.8|28617.8|28617.3|28610.3|28627.3|28620.3|28612.3|28605.3|120
1661510100000|2022-08-26 10:35:00|28614.8|28607.8|28612.3|28605.3|28614.8|28607.8|28607.3|28600.3|92
1661510400000|2022-08-26 10:40:00|28614.8|28607.8|28607.3|28600.3|28617.3|28610.3|28607.3|28600.3|40
1661510700000|2022-08-26 10:45:00|28609.8|28602.8|28617.3|28610.3|28617.3|28610.3|28602.3|28595.3|23
1661511000000|2022-08-26 10:50:00|28619.8|28612.8|28612.3|28605.3|28619.8|28612.8|28607.3|28600.3|21
1661511300000|2022-08-26 10:55:00|28607.3|28600.3|28617.3|28610.3|28617.3|28610.3|28607.3|28600.3|19
1661511600000|2022-08-26 11:00:00|28619.8|28612.8|28607.3|28600.3|28622.3|28615.3|28602.3|28595.3|38
1661511900000|2022-08-26 11:05:00|28602.3|28595.3|28604.8|28597.8|28607.3|28600.3|28597.3|28590.3|37
1661512200000|2022-08-26 11:10:00|28602.3|28595.3|28612.3|28605.3|28612.3|28605.3|28602.3|28595.3|10
1661512500000|2022-08-26 11:15:00|28609.8|28602.8|28614.8|28607.8|28617.3|28610.3|28607.3|28600.3|30
1661512800000|2022-08-26 11:20:00|28612.3|28605.3|28612.3|28605.3|28617.3|28610.3|28607.3|28600.3|22
1661513100000|2022-08-26 11:25:00|28609.8|28602.8|28607.3|28600.3|28612.3|28605.3|28607.3|28600.3|42
1661513400000|2022-08-26 11:30:00|28609.8|28602.8|28617.3|28610.3|28622.3|28615.3|28607.3|28600.3|24
1661513700000|2022-08-26 11:35:00|28619.8|28612.8|28627.3|28620.3|28629.8|28622.8|28617.3|28610.3|48
1661514000000|2022-08-26 11:40:00|28632.3|28625.3|28632.3|28625.3|28632.3|28625.3|28624.8|28617.8|14
1661514300000|2022-08-26 11:45:00|28629.8|28622.8|28642.3|28635.3|28642.3|28635.3|28629.8|28622.8|19
1661514600000|2022-08-26 11:50:00|28639.8|28632.8|28662.3|28655.3|28662.3|28655.3|28637.3|28630.3|93
1661514900000|2022-08-26 11:55:00|28667.3|28660.3|28657.3|28650.3|28672.3|28665.3|28652.3|28645.3|179
1661515200000|2022-08-26 12:00:00|28654.8|28647.8|28657.3|28650.3|28677.3|28670.3|28652.3|28645.3|104
1661515500000|2022-08-26 12:05:00|28662.3|28655.3|28662.3|28655.3|28667.3|28660.3|28657.3|28650.3|49
1661515800000|2022-08-26 12:10:00|28664.8|28657.8|28662.3|28655.3|28667.3|28660.3|28657.3|28650.3|18
1661516100000|2022-08-26 12:15:00|28667.3|28660.3|28667.3|28660.3|28672.3|28665.3|28662.3|28655.3|54
1661516400000|2022-08-26 12:20:00|28662.3|28655.3|28667.3|28660.3|28672.3|28665.3|28657.3|28650.3|34
1661516700000|2022-08-26 12:25:00|28664.8|28657.8|28659.8|28652.8|28667.3|28660.3|28657.3|28650.3|39
1661517000000|2022-08-26 12:30:00|28657.3|28650.3|28682.3|28675.3|28702.3|28695.3|28647.3|28640.3|511
1661517300000|2022-08-26 12:35:00|28677.3|28670.3|28677.3|28670.3|28682.3|28675.3|28662.3|28655.3|110
1661517600000|2022-08-26 12:40:00|28679.8|28672.8|28667.3|28660.3|28682.3|28675.3|28657.3|28650.3|74
1661517900000|2022-08-26 12:45:00|28669.8|28662.8|28692.3|28685.3|28692.3|28685.3|28667.3|28660.3|69
1661518200000|2022-08-26 12:50:00|28689.8|28682.8|28692.3|28685.3|28697.3|28690.3|28682.3|28675.3|50
1661518500000|2022-08-26 12:55:00|28694.8|28687.8|28707.3|28700.3|28712.3|28705.3|28687.3|28680.3|134
1661518800000|2022-08-26 13:00:00|28709.8|28702.8|28742.3|28735.3|28742.3|28735.3|28707.3|28700.3|125
1661519100000|2022-08-26 13:05:00|28739.8|28732.8|28757.3|28750.3|28767.3|28760.3|28737.3|28730.3|229
1661519400000|2022-08-26 13:10:00|28759.8|28752.8|28737.3|28730.3|28762.3|28755.3|28737.3|28730.3|230
1661519700000|2022-08-26 13:15:00|28739.8|28732.8|28737.3|28730.3|28747.3|28740.3|28737.3|28730.3|94
1661520000000|2022-08-26 13:20:00|28742.3|28735.3|28727.3|28720.3|28742.3|28735.3|28722.3|28715.3|97
1661520300000|2022-08-26 13:25:00|28722.3|28715.3|28702.3|28695.3|28727.3|28720.3|28702.3|28695.3|306
1661520600000|2022-08-26 13:30:00|28707.3|28700.3|28692.3|28685.3|28707.3|28700.3|28672.3|28665.3|564
1661520900000|2022-08-26 13:35:00|28687.3|28680.3|28672.3|28665.3|28697.3|28690.3|28657.3|28650.3|251
1661521200000|2022-08-26 13:40:00|28667.3|28660.3|28652.3|28645.3|28672.3|28665.3|28644.8|28637.8|179
1661521500000|2022-08-26 13:45:00|28654.8|28647.8|28632.3|28625.3|28657.3|28650.3|28632.3|28625.3|210
1661521800000|2022-08-26 13:50:00|28634.8|28627.8|28647.3|28640.3|28652.3|28645.3|28607.3|28600.3|249
1661522100000|2022-08-26 13:55:00|28649.8|28642.8|28652.3|28645.3|28662.3|28655.3|28644.8|28637.8|140
1661522400000|2022-08-26 14:00:00|28654.8|28647.8|28557.3|28550.3|28654.8|28647.8|28544.8|28537.8|1091
1661522700000|2022-08-26 14:05:00|28552.3|28545.3|28702.3|28695.3|28704.8|28697.8|28542.3|28535.3|742
1661523000000|2022-08-26 14:10:00|28704.8|28697.8|28659.8|28652.8|28712.3|28705.3|28644.8|28637.8|711
1661523300000|2022-08-26 14:15:00|28662.3|28655.3|28677.3|28670.3|28677.3|28670.3|28637.3|28630.3|284
1661523600000|2022-08-26 14:20:00|28674.8|28667.8|28582.3|28575.3|28674.8|28667.8|28577.3|28570.3|504
1661523900000|2022-08-26 14:25:00|28579.8|28572.8|28537.3|28530.3|28594.8|28587.8|28524.8|28517.8|585
1661524200000|2022-08-26 14:30:00|28532.3|28525.3|28457.3|28450.3|28532.3|28525.3|28457.3|28450.3|818
1661524500000|2022-08-26 14:35:00|28459.8|28452.8|28417.3|28410.3|28472.3|28465.3|28397.3|28390.3|646
1661524800000|2022-08-26 14:40:00|28422.3|28415.3|28427.3|28420.3|28442.3|28435.3|28417.3|28410.3|356
1661525100000|2022-08-26 14:45:00|28424.8|28417.8|28442.3|28435.3|28442.3|28435.3|28402.3|28395.3|402
1661525400000|2022-08-26 14:50:00|28439.8|28432.8|28437.3|28430.3|28447.3|28440.3|28417.3|28410.3|246
1661525700000|2022-08-26 14:55:00|28432.3|28425.3|28422.3|28415.3|28437.3|28430.3|28412.3|28405.3|969
1661526000000|2022-08-26 15:00:00|28419.8|28412.8|28362.3|28355.3|28422.3|28415.3|28362.3|28355.3|397
1661526300000|2022-08-26 15:05:00|28367.3|28360.3|28372.3|28365.3|28387.3|28380.3|28362.3|28355.3|521
1661526600000|2022-08-26 15:10:00|28369.8|28362.8|28392.3|28385.3|28394.8|28387.8|28364.8|28357.8|213
1661526900000|2022-08-26 15:15:00|28389.8|28382.8|28352.3|28345.3|28397.3|28390.3|28347.3|28340.3|351
1661527200000|2022-08-26 15:20:00|28347.3|28340.3|28372.3|28365.3|28377.3|28370.3|28342.3|28335.3|265
1661527500000|2022-08-26 15:25:00|28367.3|28360.3|28392.3|28385.3|28397.3|28390.3|28362.3|28355.3|281
1661527800000|2022-08-26 15:30:00|28389.8|28382.8|28422.3|28415.3|28422.3|28415.3|28387.3|28380.3|3260
1661528100000|2022-08-26 15:35:00|28427.3|28420.3|28407.3|28400.3|28432.3|28425.3|28407.3|28400.3|682
1661528400000|2022-08-26 15:40:00|28412.3|28405.3|28392.3|28385.3|28422.3|28415.3|28372.3|28365.3|329
1661528700000|2022-08-26 15:45:00|28397.3|28390.3|28414.8|28407.8|28417.3|28410.3|28392.3|28385.3|191
1661529000000|2022-08-26 15:50:00|28417.3|28410.3|28422.3|28415.3|28422.3|28415.3|28402.3|28395.3|153
1661529300000|2022-08-26 15:55:00|28419.8|28412.8|28399.8|28392.8|28422.3|28415.3|28397.3|28390.3|127
1661529600000|2022-08-26 16:00:00|28397.3|28390.3|28362.3|28355.3|28399.8|28392.8|28357.3|28350.3|119
1661529900000|2022-08-26 16:05:00|28364.8|28357.8|28372.3|28365.3|28377.3|28370.3|28362.3|28355.3|109
1661530200000|2022-08-26 16:10:00|28369.8|28362.8|28377.3|28370.3|28382.3|28375.3|28362.3|28355.3|106
1661530500000|2022-08-26 16:15:00|28374.8|28367.8|28352.3|28345.3|28377.3|28370.3|28337.3|28330.3|1343
1661530800000|2022-08-26 16:20:00|28349.8|28342.8|28337.3|28330.3|28352.3|28345.3|28332.3|28325.3|261
1661531100000|2022-08-26 16:25:00|28342.3|28335.3|28357.3|28350.3|28359.8|28352.8|28332.3|28325.3|730
1661531400000|2022-08-26 16:30:00|28352.3|28345.3|28342.3|28335.3|28357.3|28350.3|28337.3|28330.3|140
1661531700000|2022-08-26 16:35:00|28339.8|28332.8|28349.8|28342.8|28357.3|28350.3|28337.3|28330.3|283
1661532000000|2022-08-26 16:40:00|28352.3|28345.3|28364.8|28357.8|28377.3|28370.3|28347.3|28340.3|325
1661532300000|2022-08-26 16:45:00|28362.3|28355.3|28382.3|28375.3|28382.3|28375.3|28357.3|28350.3|123
1661532600000|2022-08-26 16:50:00|28379.8|28372.8|28382.3|28375.3|28382.3|28375.3|28372.3|28365.3|238
1661532900000|2022-08-26 16:55:00|28387.3|28380.3|28402.3|28395.3|28407.3|28400.3|28382.3|28375.3|302
1661533200000|2022-08-26 17:00:00|28399.8|28392.8|28407.3|28400.3|28412.3|28405.3|28389.8|28382.8|216
1661533500000|2022-08-26 17:05:00|28412.3|28405.3|28412.3|28405.3|28417.3|28410.3|28409.8|28402.8|99
1661533800000|2022-08-26 17:10:00|28407.3|28400.3|28392.3|28385.3|28412.3|28405.3|28387.3|28380.3|179
1661534100000|2022-08-26 17:15:00|28397.3|28390.3|28382.3|28375.3|28402.3|28395.3|28377.3|28370.3|160
1661534400000|2022-08-26 17:20:00|28379.8|28372.8|28392.3|28385.3|28392.3|28385.3|28377.3|28370.3|218
1661534700000|2022-08-26 17:25:00|28394.8|28387.8|28387.3|28380.3|28402.3|28395.3|28382.3|28375.3|87
1661535000000|2022-08-26 17:30:00|28384.8|28377.8|28372.3|28365.3|28384.8|28377.8|28367.3|28360.3|71
1661535300000|2022-08-26 17:35:00|28374.8|28367.8|28367.3|28360.3|28377.3|28370.3|28364.8|28357.8|47
1661535600000|2022-08-26 17:40:00|28364.8|28357.8|28352.3|28345.3|28367.3|28360.3|28352.3|28345.3|52
1661535900000|2022-08-26 17:45:00|28349.8|28342.8|28357.3|28350.3|28362.3|28355.3|28347.3|28340.3|191
1661536200000|2022-08-26 17:50:00|28354.8|28347.8|28347.3|28340.3|28357.3|28350.3|28337.3|28330.3|141
1661536500000|2022-08-26 17:55:00|28349.8|28342.8|28352.3|28345.3|28352.3|28345.3|28342.3|28335.3|297
1661536800000|2022-08-26 18:00:00|28354.8|28347.8|28342.3|28335.3|28357.3|28350.3|28342.3|28335.3|259
1661537100000|2022-08-26 18:05:00|28344.8|28337.8|28342.3|28335.3|28349.8|28342.8|28337.3|28330.3|343
1661537400000|2022-08-26 18:10:00|28337.3|28330.3|28342.3|28335.3|28342.3|28335.3|28332.3|28325.3|268
1661537700000|2022-08-26 18:15:00|28337.3|28330.3|28327.3|28320.3|28342.3|28335.3|28327.3|28320.3|279
1661538000000|2022-08-26 18:20:00|28329.8|28322.8|28337.3|28330.3|28347.3|28340.3|28329.8|28322.8|257
1661538300000|2022-08-26 18:25:00|28342.3|28335.3|28337.3|28330.3|28347.3|28340.3|28332.3|28325.3|175
1661538600000|2022-08-26 18:30:00|28332.3|28325.3|28342.3|28335.3|28352.3|28345.3|28332.3|28325.3|118
1661538900000|2022-08-26 18:35:00|28344.8|28337.8|28332.3|28325.3|28349.8|28342.8|28332.3|28325.3|87
1661539200000|2022-08-26 18:40:00|28337.3|28330.3|28327.3|28320.3|28337.3|28330.3|28327.3|28320.3|34
1661539500000|2022-08-26 18:45:00|28329.8|28322.8|28322.3|28315.3|28337.3|28330.3|28317.3|28310.3|124
1661539800000|2022-08-26 18:50:00|28317.3|28310.3|28312.3|28305.3|28322.3|28315.3|28312.3|28305.3|84
1661540100000|2022-08-26 18:55:00|28317.3|28310.3|28307.3|28300.3|28317.3|28310.3|28297.3|28290.3|168
1661540400000|2022-08-26 19:00:00|28312.3|28305.3|28299.8|28292.8|28317.3|28310.3|28297.3|28290.3|121
1661540700000|2022-08-26 19:05:00|28297.3|28290.3|28287.3|28280.3|28304.8|28297.8|28282.3|28275.3|199
1661541000000|2022-08-26 19:10:00|28289.8|28282.8|28282.3|28275.3|28292.3|28285.3|28272.3|28265.3|169
1661541300000|2022-08-26 19:15:00|28287.3|28280.3|28307.3|28300.3|28307.3|28300.3|28282.3|28275.3|85
1661541600000|2022-08-26 19:20:00|28312.3|28305.3|28292.3|28285.3|28312.3|28305.3|28284.8|28277.8|77
1661541900000|2022-08-26 19:25:00|28289.8|28282.8|28292.3|28285.3|28302.3|28295.3|28282.3|28275.3|95
1661542200000|2022-08-26 19:30:00|28297.3|28290.3|28272.3|28265.3|28297.3|28290.3|28272.3|28265.3|99
1661542500000|2022-08-26 19:35:00|28277.3|28270.3|28267.3|28260.3|28277.3|28270.3|28262.3|28255.3|264
1661542800000|2022-08-26 19:40:00|28269.8|28262.8|28252.3|28245.3|28272.3|28265.3|28247.3|28240.3|121
1661543100000|2022-08-26 19:45:00|28257.3|28250.3|28267.3|28260.3|28272.3|28265.3|28247.3|28240.3|293
1661543400000|2022-08-26 19:50:00|28272.3|28265.3|28232.3|28225.3|28277.3|28270.3|28232.3|28225.3|363
1661543700000|2022-08-26 19:55:00|28237.3|28230.3|28239.8|28232.8|28267.3|28260.3|28237.3|28230.3|492
1661544000000|2022-08-26 20:00:00|28237.3|28230.3|28219.8|28212.8|28242.3|28235.3|28217.3|28210.3|235
1661544300000|2022-08-26 20:05:00|28217.3|28210.3|28224.8|28217.8|28227.3|28220.3|28217.3|28210.3|39
1661544600000|2022-08-26 20:10:00|28227.3|28220.3|28222.3|28215.3|28227.3|28220.3|28217.3|28210.3|56
1661544900000|2022-08-26 20:15:00|28219.8|28212.8|28194.8|28187.8|28219.8|28212.8|28192.3|28185.3|90
1661545200000|2022-08-26 20:20:00|28192.3|28185.3|28197.3|28190.3|28199.8|28192.8|28192.3|28185.3|23
1661545500000|2022-08-26 20:25:00|28199.8|28192.8|28194.8|28187.8|28199.8|28192.8|28192.3|28185.3|90
1661545800000|2022-08-26 20:30:00|28197.3|28190.3|28192.3|28185.3|28207.3|28200.3|28192.3|28185.3|79
1661546100000|2022-08-26 20:35:00|28194.8|28187.8|28187.3|28180.3|28194.8|28187.8|28187.3|28180.3|13
1661546400000|2022-08-26 20:40:00|28184.8|28177.8|28172.3|28165.3|28184.8|28177.8|28167.3|28160.3|82
1661546700000|2022-08-26 20:45:00|28169.8|28162.8|28164.8|28157.8|28177.3|28170.3|28162.3|28155.3|38
1661547000000|2022-08-26 20:50:00|28167.3|28160.3|28152.3|28145.3|28167.3|28160.3|28149.8|28142.8|72
1661547300000|2022-08-26 20:55:00|28157.3|28150.3|28166.3|28151.3|28166.3|28151.3|28147.3|28138.8|37
1661724000000|2022-08-28 22:00:00|28016.3|28001.3|28026.3|28011.3|28061.3|28046.3|28016.3|28001.3|229
1661724300000|2022-08-28 22:05:00|28028.8|28013.8|28008.8|27993.8|28033.8|28018.8|27996.3|27981.3|63
1661724600000|2022-08-28 22:10:00|28006.3|27991.3|28031.3|28016.3|28036.3|28021.3|28006.3|27991.3|10
1661724900000|2022-08-28 22:15:00|28033.8|28018.8|28023.8|28008.8|28041.3|28026.3|28023.8|28008.8|37
1661725200000|2022-08-28 22:20:00|28021.3|28006.3|28008.8|27993.8|28028.8|28013.8|28008.8|27993.8|14
1661725500000|2022-08-28 22:25:00|28011.3|27996.3|28028.8|28013.8|28033.8|28018.8|28011.3|27996.3|22
1661725800000|2022-08-28 22:30:00|28031.3|28016.3|28023.8|28008.8|28036.3|28021.3|28023.8|28008.8|3
1661726100000|2022-08-28 22:35:00|28026.3|28011.3|28016.3|28001.3|28028.8|28013.8|28003.8|27988.8|12
1661726400000|2022-08-28 22:40:00|28021.3|28006.3|28036.3|28021.3|28036.3|28021.3|28018.8|28003.8|9
1661726700000|2022-08-28 22:45:00|28038.8|28023.8|28048.8|28033.8|28051.3|28036.3|28033.8|28018.8|15
1661727000000|2022-08-28 22:50:00|28051.3|28036.3|28058.8|28043.8|28063.8|28048.8|28048.8|28033.8|41
1661727300000|2022-08-28 22:55:00|28063.8|28048.8|28051.3|28036.3|28066.3|28051.3|28051.3|28036.3|34
1661727600000|2022-08-28 23:00:00|28041.3|28026.3|28038.8|28023.8|28048.8|28033.8|28026.3|28011.3|65
1661727900000|2022-08-28 23:05:00|28036.3|28021.3|28033.8|28018.8|28036.3|28021.3|28031.3|28016.3|41
1661728200000|2022-08-28 23:10:00|28031.3|28016.3|28021.3|28006.3|28033.8|28018.8|28021.3|28006.3|26
1661728500000|2022-08-28 23:15:00|28026.3|28011.3|28013.8|27998.8|28031.3|28016.3|28011.3|27996.3|25
1661728800000|2022-08-28 23:20:00|28016.3|28001.3|28026.3|28011.3|28036.3|28021.3|28011.3|27996.3|33
1661729100000|2022-08-28 23:25:00|28023.8|28008.8|27996.3|27981.3|28023.8|28008.8|27983.8|27968.8|250
1661729400000|2022-08-28 23:30:00|27976.3|27961.3|27942.3|27935.3|27989.8|27982.8|27932.3|27925.3|19201
1661729700000|2022-08-28 23:35:00|27944.8|27937.8|27952.3|27945.3|27967.3|27960.3|27932.3|27925.3|302
1661730000000|2022-08-28 23:40:00|27947.3|27940.3|27877.3|27870.3|27957.3|27950.3|27877.3|27870.3|748
1661730300000|2022-08-28 23:45:00|27872.3|27865.3|27877.3|27870.3|27909.8|27902.8|27867.3|27860.3|839
1661730600000|2022-08-28 23:50:00|27872.3|27865.3|27904.8|27897.8|27917.3|27910.3|27862.3|27855.3|319
1661730900000|2022-08-28 23:55:00|27902.3|27895.3|27937.3|27930.3|27937.3|27930.3|27897.3|27890.3|515
1661731200000|2022-08-29 00:00:00|27929.8|27922.8|27932.3|27925.3|27942.3|27935.3|27882.3|27875.3|2334
1661731500000|2022-08-29 00:05:00|27929.8|27922.8|27904.8|27897.8|27934.8|27927.8|27887.3|27880.3|1256
1661731800000|2022-08-29 00:10:00|27907.3|27900.3|27952.3|27945.3|27952.3|27945.3|27887.3|27880.3|1356
1661732100000|2022-08-29 00:15:00|27954.8|27947.8|27902.3|27895.3|27967.3|27960.3|27882.3|27875.3|2544
1661732400000|2022-08-29 00:20:00|27904.8|27897.8|27937.3|27930.3|27944.8|27937.8|27902.3|27895.3|587
1661732700000|2022-08-29 00:25:00|27939.8|27932.8|27947.3|27940.3|27957.3|27950.3|27927.3|27920.3|490
1661733000000|2022-08-29 00:30:00|27942.3|27935.3|27907.3|27900.3|27962.3|27955.3|27907.3|27900.3|1091
1661733300000|2022-08-29 00:35:00|27902.3|27895.3|27907.3|27900.3|27937.3|27930.3|27882.3|27875.3|1066
1661733600000|2022-08-29 00:40:00|27902.3|27895.3|27882.3|27875.3|27904.8|27897.8|27872.3|27865.3|852
1661733900000|2022-08-29 00:45:00|27877.3|27870.3|27842.3|27835.3|27892.3|27885.3|27837.3|27830.3|1089
1661734200000|2022-08-29 00:50:00|27837.3|27830.3|27837.3|27830.3|27852.3|27845.3|27832.3|27825.3|748
1661734500000|2022-08-29 00:55:00|27832.3|27825.3|27807.3|27800.3|27847.3|27840.3|27797.3|27790.3|1362
1661734800000|2022-08-29 01:00:00|27802.3|27795.3|27804.8|27797.8|27827.3|27820.3|27797.3|27790.3|794
1661735100000|2022-08-29 01:05:00|27807.3|27800.3|27842.3|27835.3|27857.3|27850.3|27802.3|27795.3|791
1661735400000|2022-08-29 01:10:00|27847.3|27840.3|27792.3|27785.3|27849.8|27842.8|27787.3|27780.3|725
1661735700000|2022-08-29 01:15:00|27789.8|27782.8|27812.3|27805.3|27822.3|27815.3|27782.3|27775.3|788
1661736000000|2022-08-29 01:20:00|27807.3|27800.3|27827.3|27820.3|27832.3|27825.3|27807.3|27800.3|699
1661736300000|2022-08-29 01:25:00|27832.3|27825.3|27817.3|27810.3|27832.3|27825.3|27807.3|27800.3|345
1661736600000|2022-08-29 01:30:00|27812.3|27805.3|27822.3|27815.3|27832.3|27825.3|27812.3|27805.3|479
1661736900000|2022-08-29 01:35:00|27827.3|27820.3|27817.3|27810.3|27827.3|27820.3|27802.3|27795.3|677
1661737200000|2022-08-29 01:40:00|27814.8|27807.8|27812.3|27805.3|27822.3|27815.3|27802.3|27795.3|509
1661737500000|2022-08-29 01:45:00|27807.3|27800.3|27807.3|27800.3|27827.3|27820.3|27802.3|27795.3|498
1661737800000|2022-08-29 01:50:00|27812.3|27805.3|27837.3|27830.3|27837.3|27830.3|27807.3|27800.3|453
1661738100000|2022-08-29 01:55:00|27832.3|27825.3|27832.3|27825.3|27837.3|27830.3|27822.3|27815.3|398
1661738400000|2022-08-29 02:00:00|27827.3|27820.3|27827.3|27820.3|27827.3|27820.3|27812.3|27805.3|312
1661738700000|2022-08-29 02:05:00|27829.8|27822.8|27842.3|27835.3|27857.3|27850.3|27829.8|27822.8|382
1661739000000|2022-08-29 02:10:00|27837.3|27830.3|27837.3|27830.3|27852.3|27845.3|27837.3|27830.3|373
1661739300000|2022-08-29 02:15:00|27834.8|27827.8|27847.3|27840.3|27852.3|27845.3|27832.3|27825.3|252
1661739600000|2022-08-29 02:20:00|27844.8|27837.8|27847.3|27840.3|27852.3|27845.3|27842.3|27835.3|216
1661739900000|2022-08-29 02:25:00|27852.3|27845.3|27847.3|27840.3|27862.3|27855.3|27842.3|27835.3|494
1661740200000|2022-08-29 02:30:00|27844.8|27837.8|27832.3|27825.3|27847.3|27840.3|27817.3|27810.3|784
1661740500000|2022-08-29 02:35:00|27837.3|27830.3|27852.3|27845.3|27857.3|27850.3|27837.3|27830.3|226
1661740800000|2022-08-29 02:40:00|27857.3|27850.3|27862.3|27855.3|27872.3|27865.3|27852.3|27845.3|301
1661741100000|2022-08-29 02:45:00|27864.8|27857.8|27842.3|27835.3|27867.3|27860.3|27842.3|27835.3|114
1661741400000|2022-08-29 02:50:00|27839.8|27832.8|27837.3|27830.3|27842.3|27835.3|27824.8|27817.8|107
1661741700000|2022-08-29 02:55:00|27834.8|27827.8|27842.3|27835.3|27847.3|27840.3|27827.3|27820.3|93
1661742000000|2022-08-29 03:00:00|27847.3|27840.3|27832.3|27825.3|27852.3|27845.3|27827.3|27820.3|205
1661742300000|2022-08-29 03:05:00|27829.8|27822.8|27837.3|27830.3|27837.3|27830.3|27827.3|27820.3|66
1661742600000|2022-08-29 03:10:00|27839.8|27832.8|27842.3|27835.3|27847.3|27840.3|27837.3|27830.3|231
1661742900000|2022-08-29 03:15:00|27844.8|27837.8|27842.3|27835.3|27854.8|27847.8|27837.3|27830.3|191
1661743200000|2022-08-29 03:20:00|27847.3|27840.3|27847.3|27840.3|27852.3|27845.3|27842.3|27835.3|199
1661743500000|2022-08-29 03:25:00|27852.3|27845.3|27857.3|27850.3|27857.3|27850.3|27852.3|27845.3|203
1661743800000|2022-08-29 03:30:00|27859.8|27852.8|27857.3|27850.3|27867.3|27860.3|27852.3|27845.3|220
1661744100000|2022-08-29 03:35:00|27862.3|27855.3|27847.3|27840.3|27862.3|27855.3|27847.3|27840.3|158
1661744400000|2022-08-29 03:40:00|27852.3|27845.3|27842.3|27835.3|27852.3|27845.3|27832.3|27825.3|141
1661744700000|2022-08-29 03:45:00|27844.8|27837.8|27832.3|27825.3|27847.3|27840.3|27832.3|27825.3|111
1661745000000|2022-08-29 03:50:00|27837.3|27830.3|27847.3|27840.3|27849.8|27842.8|27832.3|27825.3|172
1661745300000|2022-08-29 03:55:00|27842.3|27835.3|27857.3|27850.3|27857.3|27850.3|27842.3|27835.3|190
1661745600000|2022-08-29 04:00:00|27862.3|27855.3|27877.3|27870.3|27877.3|27870.3|27857.3|27850.3|462
1661745900000|2022-08-29 04:05:00|27874.8|27867.8|27892.3|27885.3|27892.3|27885.3|27872.3|27865.3|260
1661746200000|2022-08-29 04:10:00|27887.3|27880.3|27872.3|27865.3|27887.3|27880.3|27867.3|27860.3|292
1661746500000|2022-08-29 04:15:00|27869.8|27862.8|27862.3|27855.3|27877.3|27870.3|27862.3|27855.3|243
1661746800000|2022-08-29 04:20:00|27857.3|27850.3|27857.3|27850.3|27862.3|27855.3|27849.8|27842.8|317
1661747100000|2022-08-29 04:25:00|27854.8|27847.8|27852.3|27845.3|27857.3|27850.3|27847.3|27840.3|120
1661747400000|2022-08-29 04:30:00|27854.8|27847.8|27867.3|27860.3|27867.3|27860.3|27852.3|27845.3|112
1661747700000|2022-08-29 04:35:00|27872.3|27865.3|27872.3|27865.3|27879.8|27872.8|27872.3|27865.3|272
1661748000000|2022-08-29 04:40:00|27877.3|27870.3|27877.3|27870.3|27877.3|27870.3|27872.3|27865.3|210
1661748300000|2022-08-29 04:45:00|27882.3|27875.3|27867.3|27860.3|27882.3|27875.3|27867.3|27860.3|243
1661748600000|2022-08-29 04:50:00|27862.3|27855.3|27867.3|27860.3|27872.3|27865.3|27862.3|27855.3|189
1661748900000|2022-08-29 04:55:00|27872.3|27865.3|27882.3|27875.3|27882.3|27875.3|27872.3|27865.3|82
1661749200000|2022-08-29 05:00:00|27887.3|27880.3|27912.3|27905.3|27912.3|27905.3|27882.3|27875.3|633
1661749500000|2022-08-29 05:05:00|27907.3|27900.3|27917.3|27910.3|27917.3|27910.3|27907.3|27900.3|389
1661749800000|2022-08-29 05:10:00|27922.3|27915.3|27922.3|27915.3|27927.3|27920.3|27912.3|27905.3|463
1661750100000|2022-08-29 05:15:00|27924.8|27917.8|27922.3|27915.3|27927.3|27920.3|27912.3|27905.3|276
1661750400000|2022-08-29 05:20:00|27927.3|27920.3|27927.3|27920.3|27927.3|27920.3|27917.3|27910.3|376
1661750700000|2022-08-29 05:25:00|27924.8|27917.8|27912.3|27905.3|27932.3|27925.3|27912.3|27905.3|362
1661751000000|2022-08-29 05:30:00|27907.3|27900.3|27899.8|27892.8|27917.3|27910.3|27899.8|27892.8|509
1661751300000|2022-08-29 05:35:00|27897.3|27890.3|27902.3|27895.3|27912.3|27905.3|27897.3|27890.3|322
1661751600000|2022-08-29 05:40:00|27899.8|27892.8|27912.3|27905.3|27912.3|27905.3|27897.3|27890.3|424
1661751900000|2022-08-29 05:45:00|27914.8|27907.8|27902.3|27895.3|27917.3|27910.3|27897.3|27890.3|672
1661752200000|2022-08-29 05:50:00|27907.3|27900.3|27887.3|27880.3|27907.3|27900.3|27887.3|27880.3|580
1661752500000|2022-08-29 05:55:00|27884.8|27877.8|27877.3|27870.3|27884.8|27877.8|27867.3|27860.3|1374
1661752800000|2022-08-29 06:00:00|27861.3|27854.3|27866.3|27859.3|27891.3|27884.3|27861.3|27854.3|2069
1661753100000|2022-08-29 06:05:00|27868.8|27861.8|27911.3|27904.3|27918.8|27911.8|27868.8|27861.8|1475
1661753400000|2022-08-29 06:10:00|27916.3|27909.3|27916.3|27909.3|27926.3|27919.3|27901.3|27894.3|873
1661753700000|2022-08-29 06:15:00|27921.3|27914.3|27926.3|27919.3|27938.8|27931.8|27916.3|27909.3|386
1661754000000|2022-08-29 06:20:00|27928.8|27921.8|27921.3|27914.3|27931.3|27924.3|27916.3|27909.3|296
1661754300000|2022-08-29 06:25:00|27923.8|27916.8|27921.3|27914.3|27931.3|27924.3|27916.3|27909.3|39
1661754600000|2022-08-29 06:30:00|27923.8|27916.8|27923.8|27916.8|27926.3|27919.3|27921.3|27914.3|37
1661754900000|2022-08-29 06:35:00|27921.3|27914.3|27926.3|27919.3|27931.3|27924.3|27921.3|27914.3|14
1661755200000|2022-08-29 06:40:00|27928.8|27921.8|27931.3|27924.3|27936.3|27929.3|27926.3|27919.3|26
1661755500000|2022-08-29 06:45:00|27926.3|27919.3|27928.8|27921.8|27936.3|27929.3|27921.3|27914.3|72
1661755800000|2022-08-29 06:50:00|27926.3|27919.3|27931.3|27924.3|27931.3|27924.3|27926.3|27919.3|16
1661756100000|2022-08-29 06:55:00|27928.8|27921.8|27946.3|27939.3|27951.3|27944.3|27928.8|27921.8|61
1661756400000|2022-08-29 07:00:00|27941.3|27934.3|27981.3|27974.3|27991.3|27984.3|27926.3|27919.3|438
1661756700000|2022-08-29 07:05:00|27986.3|27979.3|27966.3|27959.3|27996.3|27989.3|27966.3|27959.3|189
1661757000000|2022-08-29 07:10:00|27963.8|27956.8|27953.8|27946.8|27976.3|27969.3|27946.3|27939.3|132
1661757300000|2022-08-29 07:15:00|27956.3|27949.3|27926.3|27919.3|27961.3|27954.3|27921.3|27914.3|155
1661757600000|2022-08-29 07:20:00|27921.3|27914.3|27906.3|27899.3|27926.3|27919.3|27891.3|27884.3|376
1661757900000|2022-08-29 07:25:00|27911.3|27904.3|27926.3|27919.3|27926.3|27919.3|27906.3|27899.3|255
1661758200000|2022-08-29 07:30:00|27931.3|27924.3|27966.3|27959.3|27971.3|27964.3|27931.3|27924.3|353
1661758500000|2022-08-29 07:35:00|27968.8|27961.8|27991.3|27984.3|27998.8|27991.8|27966.3|27959.3|234
1661758800000|2022-08-29 07:40:00|27988.8|27981.8|27961.3|27954.3|27991.3|27984.3|27956.3|27949.3|158
1661759100000|2022-08-29 07:45:00|27958.8|27951.8|27956.3|27949.3|27966.3|27959.3|27946.3|27939.3|81
1661759400000|2022-08-29 07:50:00|27953.8|27946.8|27961.3|27954.3|27966.3|27959.3|27936.3|27929.3|117
1661759700000|2022-08-29 07:55:00|27958.8|27951.8|27966.3|27959.3|27968.8|27961.8|27953.8|27946.8|117
1661760000000|2022-08-29 08:00:00|27963.8|27956.8|27946.3|27939.3|27971.3|27964.3|27933.8|27926.8|125
1661760300000|2022-08-29 08:05:00|27943.8|27936.8|27951.3|27944.3|27956.3|27949.3|27941.3|27934.3|52
1661760600000|2022-08-29 08:10:00|27948.8|27941.8|27961.3|27954.3|27961.3|27954.3|27941.3|27934.3|124
1661760900000|2022-08-29 08:15:00|27956.3|27949.3|27981.3|27974.3|27981.3|27974.3|27951.3|27944.3|91
1661761200000|2022-08-29 08:20:00|27986.3|27979.3|27966.3|27959.3|28001.3|27994.3|27966.3|27959.3|135
1661761500000|2022-08-29 08:25:00|27963.8|27956.8|27966.3|27959.3|27981.3|27974.3|27961.3|27954.3|93
1661761800000|2022-08-29 08:30:00|27963.8|27956.8|27963.8|27956.8|27986.3|27979.3|27961.3|27954.3|108
1661762100000|2022-08-29 08:35:00|27961.3|27954.3|27961.3|27954.3|27976.3|27969.3|27951.3|27944.3|88
1661762400000|2022-08-29 08:40:00|27956.3|27949.3|27966.3|27959.3|27966.3|27959.3|27951.3|27944.3|106
1661762700000|2022-08-29 08:45:00|27971.3|27964.3|27956.3|27949.3|27976.3|27969.3|27956.3|27949.3|169
1661763000000|2022-08-29 08:50:00|27953.8|27946.8|27936.3|27929.3|27956.3|27949.3|27931.3|27924.3|84
1661763300000|2022-08-29 08:55:00|27933.8|27926.8|27906.3|27899.3|27938.8|27931.8|27906.3|27899.3|159
1661763600000|2022-08-29 09:00:00|27908.8|27901.8|27916.3|27909.3|27926.3|27919.3|27906.3|27899.3|126
1661763900000|2022-08-29 09:05:00|27921.3|27914.3|27931.3|27924.3|27941.3|27934.3|27916.3|27909.3|114
1661764200000|2022-08-29 09:10:00|27936.3|27929.3|27946.3|27939.3|27946.3|27939.3|27926.3|27919.3|59
1661764500000|2022-08-29 09:15:00|27941.3|27934.3|27926.3|27919.3|27946.3|27939.3|27921.3|27914.3|126
1661764800000|2022-08-29 09:20:00|27928.8|27921.8|27921.3|27914.3|27933.8|27926.8|27916.3|27909.3|97
1661765100000|2022-08-29 09:25:00|27923.8|27916.8|27936.3|27929.3|27946.3|27939.3|27921.3|27914.3|44
1661765400000|2022-08-29 09:30:00|27938.8|27931.8|27926.3|27919.3|27946.3|27939.3|27926.3|27919.3|31
1661765700000|2022-08-29 09:35:00|27928.8|27921.8|27916.3|27909.3|27933.8|27926.8|27913.8|27906.8|29
1661766000000|2022-08-29 09:40:00|27913.8|27906.8|27911.3|27904.3|27921.3|27914.3|27906.3|27899.3|78
1661766300000|2022-08-29 09:45:00|27908.8|27901.8|27896.3|27889.3|27911.3|27904.3|27891.3|27884.3|66
1661766600000|2022-08-29 09:50:00|27893.8|27886.8|27911.3|27904.3|27911.3|27904.3|27891.3|27884.3|50
1661766900000|2022-08-29 09:55:00|27913.8|27906.8|27931.3|27924.3|27936.3|27929.3|27913.8|27906.8|50
1661767200000|2022-08-29 10:00:00|27933.8|27926.8|27931.3|27924.3|27941.3|27934.3|27926.3|27919.3|62
1661767500000|2022-08-29 10:05:00|27928.8|27921.8|27926.3|27919.3|27931.3|27924.3|27921.3|27914.3|11
1661767800000|2022-08-29 10:10:00|27928.8|27921.8|27911.3|27904.3|27931.3|27924.3|27906.3|27899.3|28
1661768100000|2022-08-29 10:15:00|27913.8|27906.8|27926.3|27919.3|27936.3|27929.3|27911.3|27904.3|92
1661768400000|2022-08-29 10:20:00|27928.8|27921.8|27933.8|27926.8|27936.3|27929.3|27921.3|27914.3|37
1661768700000|2022-08-29 10:25:00|27931.3|27924.3|27916.3|27909.3|27936.3|27929.3|27911.3|27904.3|25
1661769000000|2022-08-29 10:30:00|27921.3|27914.3|27943.8|27936.8|27946.3|27939.3|27921.3|27914.3|79
1661769300000|2022-08-29 10:35:00|27946.3|27939.3|27941.3|27934.3|27946.3|27939.3|27928.8|27921.8|65
1661769600000|2022-08-29 10:40:00|27943.8|27936.8|27938.8|27931.8|27946.3|27939.3|27936.3|27929.3|40
1661769900000|2022-08-29 10:45:00|27941.3|27934.3|27941.3|27934.3|27946.3|27939.3|27936.3|27929.3|26
1661770200000|2022-08-29 10:50:00|27943.8|27936.8|27956.3|27949.3|27956.3|27949.3|27941.3|27934.3|164
1661770500000|2022-08-29 10:55:00|27958.8|27951.8|27936.3|27929.3|27958.8|27951.8|27936.3|27929.3|61
1661770800000|2022-08-29 11:00:00|27941.3|27934.3|27926.3|27919.3|27941.3|27934.3|27921.3|27914.3|101
1661771100000|2022-08-29 11:05:00|27923.8|27916.8|27916.3|27909.3|27931.3|27924.3|27916.3|27909.3|28
1661771400000|2022-08-29 11:10:00|27918.8|27911.8|27926.3|27919.3|27926.3|27919.3|27911.3|27904.3|41
1661771700000|2022-08-29 11:15:00|27928.8|27921.8|27921.3|27914.3|27931.3|27924.3|27916.3|27909.3|17
1661772000000|2022-08-29 11:20:00|27923.8|27916.8|27936.3|27929.3|27941.3|27934.3|27921.3|27914.3|36
1661772300000|2022-08-29 11:25:00|27938.8|27931.8|27933.8|27926.8|27941.3|27934.3|27931.3|27924.3|14
1661772600000|2022-08-29 11:30:00|27936.3|27929.3|27926.3|27919.3|27946.3|27939.3|27926.3|27919.3|41
1661772900000|2022-08-29 11:35:00|27928.8|27921.8|27941.3|27934.3|27946.3|27939.3|27928.8|27921.8|45
1661773200000|2022-08-29 11:40:00|27943.8|27936.8|27936.3|27929.3|27951.3|27944.3|27936.3|27929.3|33
1661773500000|2022-08-29 11:45:00|27941.3|27934.3|27958.8|27951.8|27961.3|27954.3|27938.8|27931.8|46
1661773800000|2022-08-29 11:50:00|27961.3|27954.3|27953.8|27946.8|27961.3|27954.3|27948.8|27941.8|28
1661774100000|2022-08-29 11:55:00|27956.3|27949.3|27961.3|27954.3|27961.3|27954.3|27951.3|27944.3|156
1661774400000|2022-08-29 12:00:00|27958.8|27951.8|27953.8|27946.8|27961.3|27954.3|27946.3|27939.3|41
1661774700000|2022-08-29 12:05:00|27956.3|27949.3|27956.3|27949.3|27966.3|27959.3|27956.3|27949.3|45
1661775000000|2022-08-29 12:10:00|27953.8|27946.8|27951.3|27944.3|27956.3|27949.3|27946.3|27939.3|36
1661775300000|2022-08-29 12:15:00|27953.8|27946.8|27961.3|27954.3|27961.3|27954.3|27946.3|27939.3|25
1661775600000|2022-08-29 12:20:00|27966.3|27959.3|27963.8|27956.8|27968.8|27961.8|27961.3|27954.3|208
1661775900000|2022-08-29 12:25:00|27961.3|27954.3|27976.3|27969.3|27976.3|27969.3|27961.3|27954.3|75
1661776200000|2022-08-29 12:30:00|27981.3|27974.3|27996.3|27989.3|27996.3|27989.3|27971.3|27964.3|77
1661776500000|2022-08-29 12:35:00|27993.8|27986.8|28001.3|27994.3|28011.3|28004.3|27991.3|27984.3|126
1661776800000|2022-08-29 12:40:00|27998.8|27991.8|27986.3|27979.3|28001.3|27994.3|27981.3|27974.3|90
1661777100000|2022-08-29 12:45:00|27988.8|27981.8|27986.3|27979.3|28001.3|27994.3|27983.8|27976.8|67
1661777400000|2022-08-29 12:50:00|27983.8|27976.8|27976.3|27969.3|27991.3|27984.3|27976.3|27969.3|61
1661777700000|2022-08-29 12:55:00|27978.8|27971.8|27981.3|27974.3|27986.3|27979.3|27976.3|27969.3|50
1661778000000|2022-08-29 13:00:00|27983.8|27976.8|27986.3|27979.3|27993.8|27986.8|27971.3|27964.3|42
1661778300000|2022-08-29 13:05:00|27988.8|27981.8|27996.3|27989.3|27996.3|27989.3|27986.3|27979.3|40
1661778600000|2022-08-29 13:10:00|28001.3|27994.3|27976.3|27969.3|28001.3|27994.3|27971.3|27964.3|150
1661778900000|2022-08-29 13:15:00|27971.3|27964.3|27991.3|27984.3|27996.3|27989.3|27971.3|27964.3|67
1661779200000|2022-08-29 13:20:00|27993.8|27986.8|28006.3|27999.3|28011.3|28004.3|27991.3|27984.3|122
1661779500000|2022-08-29 13:25:00|28003.8|27996.8|27991.3|27984.3|28003.8|27996.8|27991.3|27984.3|94
1661779800000|2022-08-29 13:30:00|27996.3|27989.3|28028.8|28021.8|28031.3|28024.3|27981.3|27974.3|546
1661780100000|2022-08-29 13:35:00|28031.3|28024.3|28021.3|28014.3|28056.3|28049.3|28018.8|28011.8|331
1661780400000|2022-08-29 13:40:00|28018.8|28011.8|28036.3|28029.3|28061.3|28054.3|28016.3|28009.3|201
1661780700000|2022-08-29 13:45:00|28038.8|28031.8|28031.3|28024.3|28056.3|28049.3|28026.3|28019.3|196
1661781000000|2022-08-29 13:50:00|28033.8|28026.8|28051.3|28044.3|28056.3|28049.3|28031.3|28024.3|277
1661781300000|2022-08-29 13:55:00|28056.3|28049.3|28041.3|28034.3|28086.3|28079.3|28036.3|28029.3|436
1661781600000|2022-08-29 14:00:00|28036.3|28029.3|28018.8|28011.8|28046.3|28039.3|28011.3|28004.3|186
1661781900000|2022-08-29 14:05:00|28021.3|28014.3|28026.3|28019.3|28041.3|28034.3|28011.3|28004.3|230
1661782200000|2022-08-29 14:10:00|28028.8|28021.8|28041.3|28034.3|28068.8|28061.8|28026.3|28019.3|211
1661782500000|2022-08-29 14:15:00|28046.3|28039.3|28081.3|28074.3|28096.3|28089.3|28041.3|28034.3|228
1661782800000|2022-08-29 14:20:00|28078.8|28071.8|28086.3|28079.3|28106.3|28099.3|28076.3|28069.3|286
1661783100000|2022-08-29 14:25:00|28091.3|28084.3|28066.3|28059.3|28096.3|28089.3|28066.3|28059.3|234
1661783400000|2022-08-29 14:30:00|28061.3|28054.3|28046.3|28039.3|28091.3|28084.3|28046.3|28039.3|170
1661783700000|2022-08-29 14:35:00|28048.8|28041.8|28026.3|28019.3|28051.3|28044.3|28026.3|28019.3|217
1661784000000|2022-08-29 14:40:00|28028.8|28021.8|28031.3|28024.3|28036.3|28029.3|28006.3|27999.3|129
1661784300000|2022-08-29 14:45:00|28033.8|28026.8|28023.8|28016.8|28038.8|28031.8|28016.3|28009.3|137
1661784600000|2022-08-29 14:50:00|28026.3|28019.3|27996.3|27989.3|28031.3|28024.3|27988.8|27981.8|187
1661784900000|2022-08-29 14:55:00|27998.8|27991.8|27996.3|27989.3|28006.3|27999.3|27986.3|27979.3|282
1661785200000|2022-08-29 15:00:00|27993.8|27986.8|28026.3|28019.3|28036.3|28029.3|27991.3|27984.3|168
1661785500000|2022-08-29 15:05:00|28023.8|28016.8|28006.3|27999.3|28026.3|28019.3|27981.3|27974.3|208
1661785800000|2022-08-29 15:10:00|28003.8|27996.8|28006.3|27999.3|28016.3|28009.3|27991.3|27984.3|187
1661786100000|2022-08-29 15:15:00|28001.3|27994.3|28026.3|28019.3|28026.3|28019.3|28001.3|27994.3|113
1661786400000|2022-08-29 15:20:00|28023.8|28016.8|28046.3|28039.3|28056.3|28049.3|28016.3|28009.3|226
1661786700000|2022-08-29 15:25:00|28043.8|28036.8|28026.3|28019.3|28056.3|28049.3|28026.3|28019.3|115
1661787000000|2022-08-29 15:30:00|28031.3|28024.3|28061.3|28054.3|28071.3|28064.3|28011.3|28004.3|393
1661787300000|2022-08-29 15:35:00|28056.3|28049.3|28061.3|28054.3|28086.3|28079.3|28046.3|28039.3|318
1661787600000|2022-08-29 15:40:00|28063.8|28056.8|28033.8|28026.8|28066.3|28059.3|28031.3|28024.3|154
1661787900000|2022-08-29 15:45:00|28036.3|28029.3|28066.3|28059.3|28071.3|28064.3|28031.3|28024.3|211
1661788200000|2022-08-29 15:50:00|28068.8|28061.8|28071.3|28064.3|28076.3|28069.3|28061.3|28054.3|64
1661788500000|2022-08-29 15:55:00|28068.8|28061.8|28081.3|28074.3|28086.3|28079.3|28066.3|28059.3|107
1661788800000|2022-08-29 16:00:00|28083.8|28076.8|28121.3|28114.3|28121.3|28114.3|28076.3|28069.3|163
1661789100000|2022-08-29 16:05:00|28116.3|28109.3|28096.3|28089.3|28128.8|28121.8|28091.3|28084.3|178
1661789400000|2022-08-29 16:10:00|28098.8|28091.8|28096.3|28089.3|28111.3|28104.3|28086.3|28079.3|137
1661789700000|2022-08-29 16:15:00|28091.3|28084.3|28101.3|28094.3|28111.3|28104.3|28091.3|28084.3|231
1661790000000|2022-08-29 16:20:00|28098.8|28091.8|28086.3|28079.3|28106.3|28099.3|28081.3|28074.3|115
1661790300000|2022-08-29 16:25:00|28088.8|28081.8|28086.3|28079.3|28096.3|28089.3|28076.3|28069.3|170
1661790600000|2022-08-29 16:30:00|28083.8|28076.8|28071.3|28064.3|28086.3|28079.3|28063.8|28056.8|81
1661790900000|2022-08-29 16:35:00|28073.8|28066.8|28086.3|28079.3|28091.3|28084.3|28071.3|28064.3|182
1661791200000|2022-08-29 16:40:00|28088.8|28081.8|28096.3|28089.3|28096.3|28089.3|28083.8|28076.8|51
1661791500000|2022-08-29 16:45:00|28091.3|28084.3|28126.3|28119.3|28131.3|28124.3|28091.3|28084.3|102
1661791800000|2022-08-29 16:50:00|28123.8|28116.8|28141.3|28134.3|28146.3|28139.3|28121.3|28114.3|185
1661792100000|2022-08-29 16:55:00|28138.8|28131.8|28131.3|28124.3|28138.8|28131.8|28121.3|28114.3|121
1661792400000|2022-08-29 17:00:00|28133.8|28126.8|28126.3|28119.3|28146.3|28139.3|28126.3|28119.3|64
1661792700000|2022-08-29 17:05:00|28128.8|28121.8|28131.3|28124.3|28141.3|28134.3|28126.3|28119.3|62
1661793000000|2022-08-29 17:10:00|28128.8|28121.8|28116.3|28109.3|28136.3|28129.3|28106.3|28099.3|79
1661793300000|2022-08-29 17:15:00|28111.3|28104.3|28091.3|28084.3|28121.3|28114.3|28081.3|28074.3|104
1661793600000|2022-08-29 17:20:00|28088.8|28081.8|28093.8|28086.8|28101.3|28094.3|28081.3|28074.3|128
1661793900000|2022-08-29 17:25:00|28096.3|28089.3|28106.3|28099.3|28106.3|28099.3|28091.3|28084.3|26
1661794200000|2022-08-29 17:30:00|28103.8|28096.8|28131.3|28124.3|28131.3|28124.3|28101.3|28094.3|49
1661794500000|2022-08-29 17:35:00|28128.8|28121.8|28126.3|28119.3|28141.3|28134.3|28126.3|28119.3|29
1661794800000|2022-08-29 17:40:00|28128.8|28121.8|28146.3|28139.3|28151.3|28144.3|28121.3|28114.3|54
1661795100000|2022-08-29 17:45:00|28148.8|28141.8|28111.3|28104.3|28156.3|28149.3|28111.3|28104.3|120
1661795400000|2022-08-29 17:50:00|28113.8|28106.8|28116.3|28109.3|28121.3|28114.3|28111.3|28104.3|18
1661795700000|2022-08-29 17:55:00|28118.8|28111.8|28121.3|28114.3|28126.3|28119.3|28116.3|28109.3|47
1661796000000|2022-08-29 18:00:00|28123.8|28116.8|28101.3|28094.3|28123.8|28116.8|28101.3|28094.3|89
1661796300000|2022-08-29 18:05:00|28103.8|28096.8|28106.3|28099.3|28116.3|28109.3|28101.3|28094.3|36
1661796600000|2022-08-29 18:10:00|28103.8|28096.8|28091.3|28084.3|28111.3|28104.3|28091.3|28084.3|75
1661796900000|2022-08-29 18:15:00|28093.8|28086.8|28091.3|28084.3|28096.3|28089.3|28081.3|28074.3|132
1661797200000|2022-08-29 18:20:00|28088.8|28081.8|28086.3|28079.3|28091.3|28084.3|28076.3|28069.3|61
1661797500000|2022-08-29 18:25:00|28088.8|28081.8|28091.3|28084.3|28101.3|28094.3|28081.3|28074.3|48
1661797800000|2022-08-29 18:30:00|28088.8|28081.8|28106.3|28099.3|28106.3|28099.3|28086.3|28079.3|37
1661798100000|2022-08-29 18:35:00|28103.8|28096.8|28103.8|28096.8|28116.3|28109.3|28101.3|28094.3|88
1661798400000|2022-08-29 18:40:00|28101.3|28094.3|28108.8|28101.8|28111.3|28104.3|28101.3|28094.3|60
1661798700000|2022-08-29 18:45:00|28106.3|28099.3|28106.3|28099.3|28111.3|28104.3|28091.3|28084.3|84
1661799000000|2022-08-29 18:50:00|28103.8|28096.8|28096.3|28089.3|28106.3|28099.3|28081.3|28074.3|80
1661799300000|2022-08-29 18:55:00|28093.8|28086.8|28111.3|28104.3|28113.8|28106.8|28073.8|28066.8|111
1661799600000|2022-08-29 19:00:00|28113.8|28106.8|28116.3|28109.3|28141.3|28134.3|28106.3|28099.3|107
1661799900000|2022-08-29 19:05:00|28111.3|28104.3|28106.3|28099.3|28116.3|28109.3|28091.3|28084.3|58
1661800200000|2022-08-29 19:10:00|28108.8|28101.8|28113.8|28106.8|28116.3|28109.3|28096.3|28089.3|77
1661800500000|2022-08-29 19:15:00|28111.3|28104.3|28106.3|28099.3|28121.3|28114.3|28101.3|28094.3|113
1661800800000|2022-08-29 19:20:00|28103.8|28096.8|28101.3|28094.3|28106.3|28099.3|28091.3|28084.3|43
1661801100000|2022-08-29 19:25:00|28096.3|28089.3|28086.3|28079.3|28101.3|28094.3|28081.3|28074.3|90
1661801400000|2022-08-29 19:30:00|28083.8|28076.8|28086.3|28079.3|28096.3|28089.3|28071.3|28064.3|60
1661801700000|2022-08-29 19:35:00|28083.8|28076.8|28096.3|28089.3|28098.8|28091.8|28081.3|28074.3|78
1661802000000|2022-08-29 19:40:00|28093.8|28086.8|28091.3|28084.3|28101.3|28094.3|28081.3|28074.3|123
1661802300000|2022-08-29 19:45:00|28088.8|28081.8|28076.3|28069.3|28091.3|28084.3|28061.3|28054.3|225
1661802600000|2022-08-29 19:50:00|28071.3|28064.3|28051.3|28044.3|28076.3|28069.3|28036.3|28029.3|190
1661802900000|2022-08-29 19:55:00|28053.8|28046.8|28041.3|28034.3|28061.3|28054.3|28036.3|28029.3|238
1661803200000|2022-08-29 20:00:00|28038.8|28031.8|28036.3|28029.3|28046.3|28039.3|28031.3|28024.3|85
1661803500000|2022-08-29 20:05:00|28031.3|28024.3|28026.3|28019.3|28033.8|28026.8|28026.3|28019.3|13
1661803800000|2022-08-29 20:10:00|28028.8|28021.8|28031.3|28024.3|28036.3|28029.3|28026.3|28019.3|27
1661804100000|2022-08-29 20:15:00|28028.8|28021.8|28028.8|28021.8|28028.8|28021.8|28026.3|28019.3|3
1661804400000|2022-08-29 20:20:00|28031.3|28024.3|28026.3|28019.3|28031.3|28024.3|28026.3|28019.3|5
1661804700000|2022-08-29 20:25:00|28028.8|28021.8|28031.3|28024.3|28036.3|28029.3|28028.8|28021.8|59
1661805000000|2022-08-29 20:30:00|28026.3|28019.3|28028.8|28021.8|28031.3|28024.3|28026.3|28019.3|13
1661805300000|2022-08-29 20:35:00|28026.3|28019.3|28031.3|28024.3|28031.3|28024.3|28026.3|28019.3|0
1661805600000|2022-08-29 20:40:00|28033.8|28026.8|28036.3|28029.3|28036.3|28029.3|28033.8|28026.8|2
1661805900000|2022-08-29 20:45:00|28033.8|28026.8|28041.3|28034.3|28041.3|28034.3|28031.3|28024.3|0
1661806200000|2022-08-29 20:50:00|28038.8|28031.8|28036.3|28029.3|28038.8|28031.8|28036.3|28029.3|10
1661806500000|2022-08-29 20:55:00|28038.8|28031.8|28037.8|28022.8|28042.8|28031.8|28026.3|28019.3|76
1661806800000|2022-08-29 21:00:00|28040.3|28025.3|28042.8|28027.8|28050.3|28035.3|28040.3|28025.3|4
1661807700000|2022-08-29 21:15:00|28050.1|28020.1|28049.6|28019.6|28050.4|28020.4|28049.1|28019.1|10961
1661808000000|2022-08-29 21:20:00|28049.9|28019.9|28052|28022|28052|28022|28049.9|28019.9|0
1661808300000|2022-08-29 21:25:00|28052.2|28022.2|28052.1|28022.1|28052.8|28022.8|28051.3|28021.3|0
1661808600000|2022-08-29 21:30:00|28052.4|28022.4|28052.8|28022.8|28053|28023|28051.1|28021.1|0
1661808900000|2022-08-29 21:35:00|28052.7|28022.7|28053.3|28023.3|28053.3|28023.3|28052.3|28022.3|0
1661809200000|2022-08-29 21:40:00|28053.1|28023.1|28052.5|28022.5|28054.3|28024.3|28051.1|28021.1|0
1661809500000|2022-08-29 21:45:00|28051.6|28021.6|28051|28021|28053.5|28023.5|28050.6|28020.6|0
1661809800000|2022-08-29 21:50:00|28050.3|28020.3|28053|28023|28053.2|28023.2|28050.3|28020.3|0
1661810100000|2022-08-29 21:55:00|28052.9|28022.9|28054.2|28024.2|28055.2|28025.2|28052.4|28022.4|0
1661810400000|2022-08-29 22:00:00|28056.7|28026.7|28050.3|28035.3|28057.9|28035.3|28035.3|28020.3|16
1661810700000|2022-08-29 22:05:00|28060.3|28045.3|28055.3|28040.3|28060.3|28045.3|28050.3|28035.3|8
1661811000000|2022-08-29 22:10:00|28057.8|28042.8|28052.8|28037.8|28057.8|28042.8|28050.3|28035.3|2
1661811300000|2022-08-29 22:15:00|28055.3|28040.3|28057.8|28042.8|28057.8|28042.8|28055.3|28040.3|3
1661811600000|2022-08-29 22:20:00|28055.3|28040.3|28052.8|28037.8|28055.3|28040.3|28052.8|28037.8|3
1661811900000|2022-08-29 22:25:00|28050.3|28035.3|28042.8|28027.8|28050.3|28035.3|28042.8|28027.8|0
1661812200000|2022-08-29 22:30:00|||||||||1
1661812500000|2022-08-29 22:35:00|28040.3|28025.3|28037.8|28022.8|28040.3|28025.3|28035.3|28020.3|3
1661812800000|2022-08-29 22:40:00|28042.8|28027.8|28042.8|28027.8|28042.8|28027.8|28042.8|28027.8|7
1661813700000|2022-08-29 22:55:00|28040.3|28025.3|28042.8|28027.8|28042.8|28027.8|28037.8|28022.8|6
1661814000000|2022-08-29 23:00:00|28045.3|28030.3|28047.8|28032.8|28047.8|28032.8|28045.3|28030.3|2
1661814300000|2022-08-29 23:05:00|28045.3|28030.3|28035.3|28020.3|28045.3|28030.3|28032.8|28017.8|1
1661814600000|2022-08-29 23:10:00|28037.8|28022.8|28037.8|28022.8|28037.8|28022.8|28037.8|28022.8|0
1661814900000|2022-08-29 23:15:00|28040.3|28025.3|28045.3|28030.3|28045.3|28030.3|28040.3|28025.3|1
1661815200000|2022-08-29 23:20:00|28047.8|28032.8|28047.8|28032.8|28047.8|28032.8|28042.8|28027.8|0
1661815500000|2022-08-29 23:25:00|28050.3|28035.3|28057.8|28042.8|28060.3|28045.3|28050.3|28035.3|1
1661815800000|2022-08-29 23:30:00|28060.3|28045.3|28063.8|28056.8|28066.3|28059.3|28046.3|28039.3|18396
1661816100000|2022-08-29 23:35:00|28061.3|28054.3|28056.3|28049.3|28066.3|28059.3|28056.3|28049.3|66
1661816400000|2022-08-29 23:40:00|28061.3|28054.3|28066.3|28059.3|28066.3|28059.3|28051.3|28044.3|91
1661816700000|2022-08-29 23:45:00|28068.8|28061.8|28076.3|28069.3|28106.3|28099.3|28056.3|28049.3|475
1661817000000|2022-08-29 23:50:00|28071.3|28064.3|28056.3|28049.3|28091.3|28084.3|28056.3|28049.3|247
1661817300000|2022-08-29 23:55:00|28061.3|28054.3|28076.3|28069.3|28086.3|28079.3|28058.8|28051.8|366
1661817600000|2022-08-30 00:00:00|28071.3|28064.3|28061.3|28054.3|28106.3|28099.3|28051.3|28044.3|1322
1661817900000|2022-08-30 00:05:00|28063.8|28056.8|28076.3|28069.3|28106.3|28099.3|28063.8|28056.8|726
1661818200000|2022-08-30 00:10:00|28078.8|28071.8|28056.3|28049.3|28106.3|28099.3|28051.3|28044.3|630
1661818500000|2022-08-30 00:15:00|28061.3|28054.3|28026.3|28019.3|28086.3|28079.3|28026.3|28019.3|821
1661818800000|2022-08-30 00:20:00|28028.8|28021.8|28011.3|28004.3|28033.8|28026.8|27996.3|27989.3|638
1661819100000|2022-08-30 00:25:00|28008.8|28001.8|27991.3|27984.3|28026.3|28019.3|27991.3|27984.3|358
1661819400000|2022-08-30 00:30:00|27996.3|27989.3|27981.3|27974.3|28001.3|27994.3|27971.3|27964.3|638
1661819700000|2022-08-30 00:35:00|27978.8|27971.8|27946.3|27939.3|27981.3|27974.3|27941.3|27934.3|746
1661820000000|2022-08-30 00:40:00|27948.8|27941.8|27961.3|27954.3|27966.3|27959.3|27948.8|27941.8|242
1661820300000|2022-08-30 00:45:00|27966.3|27959.3|28011.3|28004.3|28016.3|28009.3|27966.3|27959.3|420
1661820600000|2022-08-30 00:50:00|28016.3|28009.3|28041.3|28034.3|28041.3|28034.3|28011.3|28004.3|400
1661820900000|2022-08-30 00:55:00|28038.8|28031.8|28041.3|28034.3|28071.3|28064.3|28033.8|28026.8|830
1661821200000|2022-08-30 01:00:00|28043.8|28036.8|28051.3|28044.3|28061.3|28054.3|28041.3|28034.3|481
1661821500000|2022-08-30 01:05:00|28056.3|28049.3|28091.3|28084.3|28091.3|28084.3|28056.3|28049.3|494
1661821800000|2022-08-30 01:10:00|28086.3|28079.3|28106.3|28099.3|28111.3|28104.3|28086.3|28079.3|528
1661822100000|2022-08-30 01:15:00|28108.8|28101.8|28146.3|28139.3|28146.3|28139.3|28101.3|28094.3|403
1661822400000|2022-08-30 01:20:00|28151.3|28144.3|28176.3|28169.3|28181.3|28174.3|28143.8|28136.8|638
1661822700000|2022-08-30 01:25:00|28181.3|28174.3|28161.3|28154.3|28181.3|28174.3|28156.3|28149.3|552
1661823000000|2022-08-30 01:30:00|28163.8|28156.8|28141.3|28134.3|28163.8|28156.8|28136.3|28129.3|479
1661823300000|2022-08-30 01:35:00|28146.3|28139.3|28156.3|28149.3|28166.3|28159.3|28141.3|28134.3|635
1661823600000|2022-08-30 01:40:00|28158.8|28151.8|28126.3|28119.3|28166.3|28159.3|28121.3|28114.3|427
1661823900000|2022-08-30 01:45:00|28128.8|28121.8|28106.3|28099.3|28131.3|28124.3|28103.8|28096.8|285
1661824200000|2022-08-30 01:50:00|28101.3|28094.3|28131.3|28124.3|28131.3|28124.3|28091.3|28084.3|349
1661824500000|2022-08-30 01:55:00|28128.8|28121.8|28131.3|28124.3|28146.3|28139.3|28126.3|28119.3|156
1661824800000|2022-08-30 02:00:00|28133.8|28126.8|28101.3|28094.3|28141.3|28134.3|28101.3|28094.3|295
1661825100000|2022-08-30 02:05:00|28096.3|28089.3|28116.3|28109.3|28121.3|28114.3|28096.3|28089.3|281
1661825400000|2022-08-30 02:10:00|28118.8|28111.8|28131.3|28124.3|28136.3|28129.3|28116.3|28109.3|262
1661825700000|2022-08-30 02:15:00|28126.3|28119.3|28146.3|28139.3|28146.3|28139.3|28106.3|28099.3|362
1661826000000|2022-08-30 02:20:00|28141.3|28134.3|28171.3|28164.3|28171.3|28164.3|28138.8|28131.8|356
1661826300000|2022-08-30 02:25:00|28166.3|28159.3|28156.3|28149.3|28171.3|28164.3|28153.8|28146.8|276
1661826600000|2022-08-30 02:30:00|28158.8|28151.8|28161.3|28154.3|28161.3|28154.3|28148.8|28141.8|63
1661826900000|2022-08-30 02:35:00|28158.8|28151.8|28166.3|28159.3|28171.3|28164.3|28156.3|28149.3|108
1661827200000|2022-08-30 02:40:00|28168.8|28161.8|28161.3|28154.3|28171.3|28164.3|28156.3|28149.3|70
1661827500000|2022-08-30 02:45:00|28156.3|28149.3|28166.3|28159.3|28171.3|28164.3|28156.3|28149.3|105
1661827800000|2022-08-30 02:50:00|28168.8|28161.8|28161.3|28154.3|28171.3|28164.3|28156.3|28149.3|107
1661828100000|2022-08-30 02:55:00|28163.8|28156.8|28161.2|28154.2|28171.3|28164.3|28156.2|28149.2|117
1661828400000|2022-08-30 03:00:00|28156.2|28149.2|28156.2|28149.2|28166.2|28159.2|28156.2|28149.2|66
1661828700000|2022-08-30 03:05:00|28153.7|28146.7|28146.2|28139.2|28156.2|28149.2|28143.7|28136.7|124
1661829000000|2022-08-30 03:10:00|28148.7|28141.7|28141.2|28134.2|28151.2|28144.2|28141.2|28134.2|68
1661829300000|2022-08-30 03:15:00|28146.2|28139.2|28146.2|28139.2|28151.2|28144.2|28146.2|28139.2|70
1661829600000|2022-08-30 03:20:00|28148.7|28141.7|28158.7|28151.7|28161.2|28154.2|28146.2|28139.2|88
1661829900000|2022-08-30 03:25:00|28161.2|28154.2|28156.2|28149.2|28163.7|28156.7|28156.2|28149.2|79
1661830200000|2022-08-30 03:30:00|28161.2|28154.2|28161.2|28154.2|28163.7|28156.7|28151.2|28144.2|315
1661830500000|2022-08-30 03:35:00|28163.7|28156.7|28181.2|28174.2|28191.2|28184.2|28163.7|28156.7|306
1661830800000|2022-08-30 03:40:00|28186.2|28179.2|28196.2|28189.2|28201.2|28194.2|28186.2|28179.2|241
1661831100000|2022-08-30 03:45:00|28201.2|28194.2|28196.2|28189.2|28201.2|28194.2|28196.2|28189.2|199
1661831400000|2022-08-30 03:50:00|28193.7|28186.7|28191.2|28184.2|28193.7|28186.7|28186.2|28179.2|162
1661831700000|2022-08-30 03:55:00|28188.7|28181.7|28191.2|28184.2|28193.7|28186.7|28186.2|28179.2|334
1661832000000|2022-08-30 04:00:00|28193.7|28186.7|28191.2|28184.2|28201.2|28194.2|28191.2|28184.2|126
1661832300000|2022-08-30 04:05:00|28186.2|28179.2|28191.2|28184.2|28191.2|28184.2|28186.2|28179.2|81
1661832600000|2022-08-30 04:10:00|28193.7|28186.7|28191.2|28184.2|28201.2|28194.2|28191.2|28184.2|248
1661832900000|2022-08-30 04:15:00|28186.2|28179.2|28211.2|28204.2|28211.2|28204.2|28186.2|28179.2|248
1661833200000|2022-08-30 04:20:00|28208.7|28201.7|28206.2|28199.2|28216.2|28209.2|28206.2|28199.2|274
1661833500000|2022-08-30 04:25:00|28211.2|28204.2|28211.2|28204.2|28211.2|28204.2|28206.2|28199.2|119
1661833800000|2022-08-30 04:30:00|28216.2|28209.2|28221.2|28214.2|28226.2|28219.2|28211.2|28204.2|281
1661834100000|2022-08-30 04:35:00|28216.2|28209.2|28231.2|28224.2|28231.2|28224.2|28216.2|28209.2|280
1661834400000|2022-08-30 04:40:00|28228.7|28221.7|28221.2|28214.2|28231.2|28224.2|28221.2|28214.2|288
1661834700000|2022-08-30 04:45:00|28226.2|28219.2|28216.2|28209.2|28226.2|28219.2|28216.2|28209.2|225
1661835000000|2022-08-30 04:50:00|28211.2|28204.2|28218.7|28211.7|28221.2|28214.2|28211.2|28204.2|219
1661835300000|2022-08-30 04:55:00|28216.2|28209.2|28211.2|28204.2|28221.2|28214.2|28211.2|28204.2|238
1661835600000|2022-08-30 05:00:00|28216.2|28209.2|28201.2|28194.2|28216.2|28209.2|28201.2|28194.2|193
1661835900000|2022-08-30 05:05:00|28196.2|28189.2|28206.2|28199.2|28206.2|28199.2|28196.2|28189.2|285
1661836200000|2022-08-30 05:10:00|28208.7|28201.7|28211.2|28204.2|28211.2|28204.2|28206.2|28199.2|203
1661836500000|2022-08-30 05:15:00|28206.2|28199.2|28208.7|28201.7|28211.2|28204.2|28206.2|28199.2|154
1661836800000|2022-08-30 05:20:00|28206.2|28199.2|28201.2|28194.2|28211.2|28204.2|28196.2|28189.2|364
1661837100000|2022-08-30 05:25:00|28196.2|28189.2|28191.2|28184.2|28201.2|28194.2|28191.2|28184.2|408
1661837400000|2022-08-30 05:30:00|28193.7|28186.7|28196.2|28189.2|28201.2|28194.2|28191.2|28184.2|257
1661837700000|2022-08-30 05:35:00|28198.7|28191.7|28206.2|28199.2|28206.2|28199.2|28191.2|28184.2|150
1661838000000|2022-08-30 05:40:00|28201.2|28194.2|28201.2|28194.2|28206.2|28199.2|28191.2|28184.2|445
1661838300000|2022-08-30 05:45:00|28198.7|28191.7|28196.2|28189.2|28198.7|28191.7|28191.2|28184.2|349
1661838600000|2022-08-30 05:50:00|28193.7|28186.7|28196.2|28189.2|28196.2|28189.2|28186.2|28179.2|411
1661838900000|2022-08-30 05:55:00|28201.2|28194.2|28201.2|28194.2|28206.2|28199.2|28196.2|28189.2|835
1661839200000|2022-08-30 06:00:00|28206.2|28199.2|28196.2|28189.2|28211.2|28204.2|28186.2|28179.2|2472
1661839500000|2022-08-30 06:05:00|28198.7|28191.7|28206.2|28199.2|28216.2|28209.2|28196.2|28189.2|1620
1661839800000|2022-08-30 06:10:00|28211.2|28204.2|28201.2|28194.2|28211.2|28204.2|28193.7|28186.7|508
1661840100000|2022-08-30 06:15:00|28206.2|28199.2|28196.2|28189.2|28206.2|28199.2|28191.2|28184.2|425
1661840400000|2022-08-30 06:20:00|28201.2|28194.2|28211.2|28204.2|28211.2|28204.2|28196.2|28189.2|198
1661840700000|2022-08-30 06:25:00|28206.2|28199.2|28206.2|28199.2|28211.2|28204.2|28201.2|28194.2|84
1661841000000|2022-08-30 06:30:00|28208.7|28201.7|28201.2|28194.2|28211.2|28204.2|28198.7|28191.7|39
1661841300000|2022-08-30 06:35:00|28196.2|28189.2|28196.2|28189.2|28196.2|28189.2|28191.2|28184.2|29
1661841600000|2022-08-30 06:40:00|28201.2|28194.2|28211.2|28204.2|28218.7|28211.7|28196.2|28189.2|42
1661841900000|2022-08-30 06:45:00|28213.7|28206.7|28201.2|28194.2|28213.7|28206.7|28201.2|28194.2|23
1661842200000|2022-08-30 06:50:00|28198.7|28191.7|28193.7|28186.7|28198.7|28191.7|28191.2|28184.2|16
1661842500000|2022-08-30 06:55:00|28196.2|28189.2|28203.7|28196.7|28211.2|28204.2|28196.2|28189.2|49
1661842800000|2022-08-30 07:00:00|28206.2|28199.2|28206.2|28199.2|28216.2|28209.2|28196.2|28189.2|266
1661843100000|2022-08-30 07:05:00|28208.7|28201.7|28211.2|28204.2|28216.2|28209.2|28191.2|28184.2|166
1661843400000|2022-08-30 07:10:00|28213.7|28206.7|28211.2|28204.2|28221.2|28214.2|28206.2|28199.2|233
1661843700000|2022-08-30 07:15:00|28213.7|28206.7|28236.2|28229.2|28251.2|28244.2|28211.2|28204.2|261
1661844000000|2022-08-30 07:20:00|28241.2|28234.2|28238.7|28231.7|28241.2|28234.2|28228.7|28221.7|102
1661844300000|2022-08-30 07:25:00|28241.2|28234.2|28246.2|28239.2|28248.7|28241.7|28226.2|28219.2|110
1661844600000|2022-08-30 07:30:00|28243.7|28236.7|28273.7|28266.7|28276.2|28269.2|28241.2|28234.2|288
1661844900000|2022-08-30 07:35:00|28276.2|28269.2|28276.2|28269.2|28278.7|28271.7|28261.2|28254.2|150
1661845200000|2022-08-30 07:40:00|28273.7|28266.7|28281.2|28274.2|28291.2|28284.2|28273.7|28266.7|115
1661845500000|2022-08-30 07:45:00|28286.2|28279.2|28301.2|28294.2|28306.2|28299.2|28271.2|28264.2|312
1661845800000|2022-08-30 07:50:00|28306.2|28299.2|28296.2|28289.2|28321.2|28314.2|28296.2|28289.2|226
1661846100000|2022-08-30 07:55:00|28291.2|28284.2|28276.2|28269.2|28296.2|28289.2|28271.2|28264.2|73
1661846400000|2022-08-30 08:00:00|28278.7|28271.7|28308.7|28301.7|28326.2|28319.2|28276.2|28269.2|306
1661846700000|2022-08-30 08:05:00|28311.2|28304.2|28326.2|28319.2|28326.2|28319.2|28308.7|28301.7|99
1661847000000|2022-08-30 08:10:00|28328.7|28321.7|28316.2|28309.2|28336.2|28329.2|28316.2|28309.2|167
1661847300000|2022-08-30 08:15:00|28318.7|28311.7|28341.2|28334.2|28341.2|28334.2|28316.2|28309.2|88
1661847600000|2022-08-30 08:20:00|28336.2|28329.2|28321.2|28314.2|28341.2|28334.2|28321.2|28314.2|71
1661847900000|2022-08-30 08:25:00|28326.2|28319.2|28331.2|28324.2|28336.2|28329.2|28318.7|28311.7|55
1661848200000|2022-08-30 08:30:00|28336.2|28329.2|28311.2|28304.2|28336.2|28329.2|28311.2|28304.2|63
1661848500000|2022-08-30 08:35:00|28316.2|28309.2|28311.2|28304.2|28316.2|28309.2|28306.2|28299.2|79
1661848800000|2022-08-30 08:40:00|28306.2|28299.2|28306.2|28299.2|28311.2|28304.2|28301.2|28294.2|104
1661849100000|2022-08-30 08:45:00|28303.7|28296.7|28306.2|28299.2|28311.2|28304.2|28301.2|28294.2|18
1661849400000|2022-08-30 08:50:00|28303.7|28296.7|28301.2|28294.2|28311.2|28304.2|28301.2|28294.2|46
1661849700000|2022-08-30 08:55:00|28306.2|28299.2|28296.2|28289.2|28306.2|28299.2|28296.2|28289.2|159
1661850000000|2022-08-30 09:00:00|28301.2|28294.2|28296.2|28289.2|28311.2|28304.2|28296.2|28289.2|60
1661850300000|2022-08-30 09:05:00|28298.7|28291.7|28296.2|28289.2|28303.7|28296.7|28296.2|28289.2|30
1661850600000|2022-08-30 09:10:00|28298.7|28291.7|28301.2|28294.2|28306.2|28299.2|28296.2|28289.2|54
1661850900000|2022-08-30 09:15:00|28303.7|28296.7|28291.2|28284.2|28306.2|28299.2|28286.2|28279.2|55
1661851200000|2022-08-30 09:20:00|28296.2|28289.2|28306.2|28299.2|28306.2|28299.2|28288.7|28281.7|61
1661851500000|2022-08-30 09:25:00|28301.2|28294.2|28311.2|28304.2|28311.2|28304.2|28301.2|28294.2|99
1661851800000|2022-08-30 09:30:00|28308.7|28301.7|28331.2|28324.2|28333.7|28326.7|28308.7|28301.7|133
1661852100000|2022-08-30 09:35:00|28326.2|28319.2|28341.2|28334.2|28341.2|28334.2|28326.2|28319.2|94
1661852400000|2022-08-30 09:40:00|28336.2|28329.2|28331.2|28324.2|28341.2|28334.2|28328.7|28321.7|70
1661852700000|2022-08-30 09:45:00|28326.2|28319.2|28323.7|28316.7|28331.2|28324.2|28321.2|28314.2|86
1661853000000|2022-08-30 09:50:00|28321.2|28314.2|28331.2|28324.2|28331.2|28324.2|28316.2|28309.2|90
1661853300000|2022-08-30 09:55:00|28326.2|28319.2|28323.7|28316.7|28331.2|28324.2|28321.2|28314.2|57
1661853600000|2022-08-30 10:00:00|28321.2|28314.2|28321.2|28314.2|28326.2|28319.2|28316.2|28309.2|43
1661853900000|2022-08-30 10:05:00|28323.7|28316.7|28336.2|28329.2|28341.2|28334.2|28323.7|28316.7|95
1661854200000|2022-08-30 10:10:00|28331.2|28324.2|28328.7|28321.7|28341.2|28334.2|28326.2|28319.2|54
1661854500000|2022-08-30 10:15:00|28331.2|28324.2|28316.2|28309.2|28331.2|28324.2|28316.2|28309.2|43
1661854800000|2022-08-30 10:20:00|28318.7|28311.7|28316.2|28309.2|28326.2|28319.2|28311.2|28304.2|28
1661855100000|2022-08-30 10:25:00|28313.7|28306.7|28323.7|28316.7|28323.7|28316.7|28313.7|28306.7|42
1661855400000|2022-08-30 10:30:00|28326.2|28319.2|28318.7|28311.7|28326.2|28319.2|28316.2|28309.2|22
1661855700000|2022-08-30 10:35:00|28316.2|28309.2|28311.2|28304.2|28321.2|28314.2|28311.2|28304.2|11
1661856000000|2022-08-30 10:40:00|28306.2|28299.2|28306.2|28299.2|28316.2|28309.2|28306.2|28299.2|51
1661856300000|2022-08-30 10:45:00|28301.2|28294.2|28301.2|28294.2|28311.2|28304.2|28296.2|28289.2|232
1661856600000|2022-08-30 10:50:00|28303.7|28296.7|28306.2|28299.2|28311.2|28304.2|28301.2|28294.2|61
1661856900000|2022-08-30 10:55:00|28303.7|28296.7|28296.2|28289.2|28306.2|28299.2|28296.2|28289.2|10
1661857200000|2022-08-30 11:00:00|28291.2|28284.2|28303.7|28296.7|28306.2|28299.2|28291.2|28284.2|85
1661857500000|2022-08-30 11:05:00|28301.2|28294.2|28291.2|28284.2|28306.2|28299.2|28288.7|28281.7|120
1661857800000|2022-08-30 11:10:00|28286.2|28279.2|28286.2|28279.2|28291.2|28284.2|28286.2|28279.2|39
1661858100000|2022-08-30 11:15:00|28291.2|28284.2|28288.7|28281.7|28291.2|28284.2|28286.2|28279.2|57
1661858400000|2022-08-30 11:20:00|28286.2|28279.2|28271.2|28264.2|28288.7|28281.7|28268.7|28261.7|54
1661858700000|2022-08-30 11:25:00|28268.7|28261.7|28271.2|28264.2|28273.7|28266.7|28261.2|28254.2|62
1661859000000|2022-08-30 11:30:00|28273.7|28266.7|28276.2|28269.2|28281.2|28274.2|28271.2|28264.2|35
1661859300000|2022-08-30 11:35:00|28273.7|28266.7|28286.2|28279.2|28288.7|28281.7|28271.2|28264.2|34
1661859600000|2022-08-30 11:40:00|28283.7|28276.7|28293.7|28286.7|28296.2|28289.2|28281.2|28274.2|26
1661859900000|2022-08-30 11:45:00|28296.2|28289.2|28291.2|28284.2|28301.2|28294.2|28291.2|28284.2|31
1661860200000|2022-08-30 11:50:00|28286.2|28279.2|28276.2|28269.2|28286.2|28279.2|28271.2|28264.2|44
1661860500000|2022-08-30 11:55:00|28273.7|28266.7|28271.2|28264.2|28276.2|28269.2|28266.2|28259.2|87
1661860800000|2022-08-30 12:00:00|28273.7|28266.7|28286.2|28279.2|28286.2|28279.2|28266.2|28259.2|40
1661861100000|2022-08-30 12:05:00|28288.7|28281.7|28271.2|28264.2|28288.7|28281.7|28271.2|28264.2|50
1661861400000|2022-08-30 12:10:00|28273.7|28266.7|28281.2|28274.2|28286.2|28279.2|28268.7|28261.7|28
1661861700000|2022-08-30 12:15:00|28278.7|28271.7|28271.2|28264.2|28286.2|28279.2|28266.2|28259.2|20
1661862000000|2022-08-30 12:20:00|28268.7|28261.7|28251.2|28244.2|28271.2|28264.2|28251.2|28244.2|53
1661862300000|2022-08-30 12:25:00|28256.2|28249.2|28231.2|28224.2|28256.2|28249.2|28231.2|28224.2|114
1661862600000|2022-08-30 12:30:00|28233.7|28226.7|28206.2|28199.2|28233.7|28226.7|28206.2|28199.2|120
1661862900000|2022-08-30 12:35:00|28208.7|28201.7|28216.2|28209.2|28226.2|28219.2|28206.2|28199.2|218
1661863200000|2022-08-30 12:40:00|28213.7|28206.7|28216.2|28209.2|28226.2|28219.2|28206.2|28199.2|101
1661863500000|2022-08-30 12:45:00|28218.7|28211.7|28211.2|28204.2|28226.2|28219.2|28206.2|28199.2|109
1661863800000|2022-08-30 12:50:00|28208.7|28201.7|28216.2|28209.2|28221.2|28214.2|28201.2|28194.2|99
1661864100000|2022-08-30 12:55:00|28213.7|28206.7|28201.2|28194.2|28216.2|28209.2|28201.2|28194.2|72
1661864400000|2022-08-30 13:00:00|28203.7|28196.7|28206.2|28199.2|28216.2|28209.2|28201.2|28194.2|86
1661864700000|2022-08-30 13:05:00|28208.7|28201.7|28196.2|28189.2|28211.2|28204.2|28196.2|28189.2|47
1661865000000|2022-08-30 13:10:00|28198.7|28191.7|28213.7|28206.7|28216.2|28209.2|28191.2|28184.2|88
1661865300000|2022-08-30 13:15:00|28211.2|28204.2|28196.2|28189.2|28213.7|28206.7|28191.2|28184.2|57
1661865600000|2022-08-30 13:20:00|28191.2|28184.2|28206.2|28199.2|28206.2|28199.2|28186.2|28179.2|105
1661865900000|2022-08-30 13:25:00|28201.2|28194.2|28211.2|28204.2|28211.2|28204.2|28198.7|28191.7|57
1661866200000|2022-08-30 13:30:00|28206.2|28199.2|28211.2|28204.2|28216.2|28209.2|28178.7|28171.7|391
1661866500000|2022-08-30 13:35:00|28206.2|28199.2|28201.2|28194.2|28223.7|28216.7|28191.2|28184.2|203
1661866800000|2022-08-30 13:40:00|28203.7|28196.7|28158.7|28151.7|28206.2|28199.2|28156.2|28149.2|251
1661867100000|2022-08-30 13:45:00|28156.2|28149.2|28166.2|28159.2|28171.2|28164.2|28131.2|28124.2|391
1661867400000|2022-08-30 13:50:00|28163.7|28156.7|28136.2|28129.2|28163.7|28156.7|28131.2|28124.2|201
1661867700000|2022-08-30 13:55:00|28133.7|28126.7|28113.7|28106.7|28141.2|28134.2|28098.7|28091.7|527
1661868000000|2022-08-30 14:00:00|28116.2|28109.2|28086.2|28079.2|28136.2|28129.2|28086.2|28079.2|712
1661868300000|2022-08-30 14:05:00|28091.2|28084.2|28041.2|28034.2|28091.2|28084.2|28021.2|28014.2|663
1661868600000|2022-08-30 14:10:00|28043.7|28036.7|28026.2|28019.2|28046.2|28039.2|28016.2|28009.2|216
1661868900000|2022-08-30 14:15:00|28028.7|28021.7|28041.2|28034.2|28046.2|28039.2|28013.7|28006.7|183
1661869200000|2022-08-30 14:20:00|28046.2|28039.2|28016.2|28009.2|28051.2|28044.2|28011.2|28004.2|175
1661869500000|2022-08-30 14:25:00|28013.7|28006.7|28031.2|28024.2|28051.2|28044.2|28011.2|28004.2|155
1661869800000|2022-08-30 14:30:00|28028.7|28021.7|27966.2|27959.2|28041.2|28034.2|27966.2|27959.2|464
1661870100000|2022-08-30 14:35:00|27971.2|27964.2|27953.7|27946.7|27971.2|27964.2|27941.2|27934.2|318
1661870400000|2022-08-30 14:40:00|27951.2|27944.2|27926.2|27919.2|27961.2|27954.2|27921.2|27914.2|247
1661870700000|2022-08-30 14:45:00|27923.7|27916.7|27908.7|27901.7|27926.2|27919.2|27898.7|27891.7|382
1661871000000|2022-08-30 14:50:00|27911.2|27904.2|27946.2|27939.2|27951.2|27944.2|27901.2|27894.2|281
1661871300000|2022-08-30 14:55:00|27951.2|27944.2|27996.2|27989.2|27996.2|27989.2|27946.2|27939.2|331
1661871600000|2022-08-30 15:00:00|27993.7|27986.7|27996.2|27989.2|28021.2|28014.2|27981.2|27974.2|281
1661871900000|2022-08-30 15:05:00|27993.7|27986.7|27991.2|27984.2|28016.2|28009.2|27981.2|27974.2|246
1661872200000|2022-08-30 15:10:00|27996.2|27989.2|27971.2|27964.2|28001.2|27994.2|27956.2|27949.2|280
1661872500000|2022-08-30 15:15:00|27968.7|27961.7|28016.2|28009.2|28021.2|28014.2|27961.2|27954.2|189
1661872800000|2022-08-30 15:20:00|28011.2|28004.2|27986.2|27979.2|28016.2|28009.2|27986.2|27979.2|377
1661873100000|2022-08-30 15:25:00|27981.2|27974.2|27981.2|27974.2|28011.2|28004.2|27971.2|27964.2|248
1661873400000|2022-08-30 15:30:00|27976.2|27969.2|28016.2|28009.2|28021.2|28014.2|27971.2|27964.2|235
1661873700000|2022-08-30 15:35:00|28021.2|28014.2|27981.2|27974.2|28026.2|28019.2|27973.7|27966.7|275
1661874000000|2022-08-30 15:40:00|27978.7|27971.7|27981.2|27974.2|27996.2|27989.2|27966.2|27959.2|174
1661874300000|2022-08-30 15:45:00|27986.2|27979.2|27961.2|27954.2|27986.2|27979.2|27951.2|27944.2|155
1661874600000|2022-08-30 15:50:00|27958.7|27951.7|27976.2|27969.2|27983.7|27976.7|27956.2|27949.2|89
1661874900000|2022-08-30 15:55:00|27978.7|27971.7|27976.2|27969.2|27991.2|27984.2|27973.7|27966.7|62
1661875200000|2022-08-30 16:00:00|27978.7|27971.7|27978.7|27971.7|27993.7|27986.7|27971.2|27964.2|84
1661875500000|2022-08-30 16:05:00|27976.2|27969.2|27976.2|27969.2|27991.2|27984.2|27971.2|27964.2|70
1661875800000|2022-08-30 16:10:00|27973.7|27966.7|27986.2|27979.2|27986.2|27979.2|27961.2|27954.2|55
1661876100000|2022-08-30 16:15:00|27983.7|27976.7|27986.2|27979.2|28013.7|28006.7|27976.2|27969.2|162
1661876400000|2022-08-30 16:20:00|27981.2|27974.2|27968.7|27961.7|27983.7|27976.7|27961.2|27954.2|137
1661876700000|2022-08-30 16:25:00|27966.2|27959.2|27966.2|27959.2|27966.2|27959.2|27951.2|27944.2|60
1661877000000|2022-08-30 16:30:00|27961.2|27954.2|27926.2|27919.2|27963.7|27956.7|27926.2|27919.2|57
1661877300000|2022-08-30 16:35:00|27931.2|27924.2|27946.2|27939.2|27946.2|27939.2|27928.7|27921.7|76
1661877600000|2022-08-30 16:40:00|27941.2|27934.2|27916.2|27909.2|27946.2|27939.2|27916.2|27909.2|40
1661877900000|2022-08-30 16:45:00|27913.7|27906.7|27916.2|27909.2|27921.2|27914.2|27903.7|27896.7|112
1661878200000|2022-08-30 16:50:00|27918.7|27911.7|27931.2|27924.2|27936.2|27929.2|27916.2|27909.2|35
1661878500000|2022-08-30 16:55:00|27933.7|27926.7|27926.2|27919.2|27941.2|27934.2|27921.2|27914.2|40
1661878800000|2022-08-30 17:00:00|27923.7|27916.7|27921.2|27914.2|27931.2|27924.2|27916.2|27909.2|36
1661879100000|2022-08-30 17:05:00|27926.2|27919.2|27911.2|27904.2|27933.7|27926.7|27906.2|27899.2|86
1661879400000|2022-08-30 17:10:00|27913.7|27906.7|27886.2|27879.2|27916.2|27909.2|27886.2|27879.2|160
1661879700000|2022-08-30 17:15:00|27891.2|27884.2|27886.2|27879.2|27898.7|27891.7|27881.2|27874.2|90
1661880000000|2022-08-30 17:20:00|27888.7|27881.7|27871.2|27864.2|27888.7|27881.7|27866.2|27859.2|91
1661880300000|2022-08-30 17:25:00|27876.2|27869.2|27891.2|27884.2|27891.2|27884.2|27871.2|27864.2|37
1661880600000|2022-08-30 17:30:00|27886.2|27879.2|27891.2|27884.2|27901.2|27894.2|27886.2|27879.2|48
1661880900000|2022-08-30 17:35:00|27893.7|27886.7|27891.2|27884.2|27896.2|27889.2|27881.2|27874.2|122
1661881200000|2022-08-30 17:40:00|27893.7|27886.7|27861.2|27854.2|27896.2|27889.2|27861.2|27854.2|142
1661881500000|2022-08-30 17:45:00|27858.7|27851.7|27896.2|27889.2|27896.2|27889.2|27856.2|27849.2|155
1661881800000|2022-08-30 17:50:00|27891.2|27884.2|27911.2|27904.2|27916.2|27909.2|27891.2|27884.2|60
1661882100000|2022-08-30 17:55:00|27913.7|27906.7|27906.2|27899.2|27916.2|27909.2|27901.2|27894.2|58
1661882400000|2022-08-30 18:00:00|27901.2|27894.2|27916.2|27909.2|27921.2|27914.2|27891.2|27884.2|92
1661882700000|2022-08-30 18:05:00|27913.7|27906.7|27906.2|27899.2|27921.2|27914.2|27901.2|27894.2|67
1661883000000|2022-08-30 18:10:00|27901.2|27894.2|27911.2|27904.2|27926.2|27919.2|27901.2|27894.2|52
1661883300000|2022-08-30 18:15:00|27913.7|27906.7|27906.2|27899.2|27926.2|27919.2|27903.7|27896.7|42
1661883600000|2022-08-30 18:20:00|27903.7|27896.7|27906.2|27899.2|27911.2|27904.2|27891.2|27884.2|90
1661883900000|2022-08-30 18:25:00|27908.7|27901.7|27871.2|27864.2|27908.7|27901.7|27871.2|27864.2|101
1661884200000|2022-08-30 18:30:00|27873.7|27866.7|27898.7|27891.7|27906.2|27899.2|27871.2|27864.2|171
1661884500000|2022-08-30 18:35:00|27901.2|27894.2|27898.7|27891.7|27901.2|27894.2|27881.2|27874.2|80
1661884800000|2022-08-30 18:40:00|27901.2|27894.2|27876.2|27869.2|27906.2|27899.2|27871.2|27864.2|94
1661885100000|2022-08-30 18:45:00|27878.7|27871.7|27886.2|27879.2|27888.7|27881.7|27876.2|27869.2|64
1661885400000|2022-08-30 18:50:00|27888.7|27881.7|27886.2|27879.2|27891.2|27884.2|27878.7|27871.7|52
1661885700000|2022-08-30 18:55:00|27883.7|27876.7|27886.2|27879.2|27901.2|27894.2|27871.2|27864.2|66
1661886000000|2022-08-30 19:00:00|27881.2|27874.2|27921.2|27914.2|27936.2|27929.2|27881.2|27874.2|192
1661886300000|2022-08-30 19:05:00|27923.7|27916.7|27961.2|27954.2|27961.2|27954.2|27918.7|27911.7|193
1661886600000|2022-08-30 19:10:00|27956.2|27949.2|27971.2|27964.2|27986.2|27979.2|27956.2|27949.2|183
1661886900000|2022-08-30 19:15:00|27973.7|27966.7|27968.7|27961.7|27981.2|27974.2|27951.2|27944.2|96
1661887200000|2022-08-30 19:20:00|27971.2|27964.2|27968.7|27961.7|27973.7|27966.7|27946.2|27939.2|69
1661887500000|2022-08-30 19:25:00|27971.2|27964.2|27941.2|27934.2|27971.2|27964.2|27936.2|27929.2|78
1661887800000|2022-08-30 19:30:00|27946.2|27939.2|27931.2|27924.2|27946.2|27939.2|27916.2|27909.2|258
1661888100000|2022-08-30 19:35:00|27933.7|27926.7|27941.2|27934.2|27946.2|27939.2|27926.2|27919.2|98
1661888400000|2022-08-30 19:40:00|27943.7|27936.7|27943.7|27936.7|27961.2|27954.2|27941.2|27934.2|87
1661888700000|2022-08-30 19:45:00|27946.2|27939.2|27916.2|27909.2|27946.2|27939.2|27901.2|27894.2|195
1661889000000|2022-08-30 19:50:00|27921.2|27914.2|27906.2|27899.2|27938.7|27931.7|27896.2|27889.2|434
1661889300000|2022-08-30 19:55:00|27913.7|27906.7|27928.7|27921.7|27931.2|27924.2|27906.2|27899.2|212
1661889600000|2022-08-30 20:00:00|27926.2|27919.2|27926.2|27919.2|27936.2|27929.2|27921.2|27914.2|168
1661889900000|2022-08-30 20:05:00|27928.7|27921.7|27928.7|27921.7|27931.2|27924.2|27926.2|27919.2|14
1661890200000|2022-08-30 20:10:00|27931.2|27924.2|27941.2|27934.2|27951.2|27944.2|27931.2|27924.2|28
1661890500000|2022-08-30 20:15:00|27938.7|27931.7|27931.2|27924.2|27938.7|27931.7|27931.2|27924.2|6
1661890800000|2022-08-30 20:20:00|27933.7|27926.7|27926.2|27919.2|27933.7|27926.7|27926.2|27919.2|18
1661891100000|2022-08-30 20:25:00|27928.7|27921.7|27933.7|27926.7|27941.2|27934.2|27926.2|27919.2|31
1661891400000|2022-08-30 20:30:00|27936.2|27929.2|27943.7|27936.7|27943.7|27936.7|27936.2|27929.2|1
1661891700000|2022-08-30 20:35:00|27946.2|27939.2|27943.7|27936.7|27946.2|27939.2|27941.2|27934.2|10
1661892000000|2022-08-30 20:40:00|27946.2|27939.2|27943.7|27936.7|27946.2|27939.2|27943.7|27936.7|3
1661892300000|2022-08-30 20:45:00|27941.2|27934.2|27931.2|27924.2|27943.7|27936.7|27928.7|27921.7|14
1661892600000|2022-08-30 20:50:00|27928.7|27921.7|27933.7|27926.7|27936.2|27929.2|27926.2|27919.2|10
1661892900000|2022-08-30 20:55:00|27931.2|27924.2|27925.2|27910.2|27931.2|27924.2|27916.2|27909.2|58
1661893200000|2022-08-30 21:00:00|27927.7|27912.7|27927.7|27912.7|27927.7|27912.7|27920.2|27905.2|0
1661894100000|2022-08-30 21:15:00|27935.2|27905.2|27938|27908|27939.2|27909.2|27935.2|27905.2|6933
1661894400000|2022-08-30 21:20:00|27937.3|27907.3|27934.8|27904.8|27938.3|27908.3|27934|27904|0
1661894700000|2022-08-30 21:25:00|27934.6|27904.6|27936.2|27906.2|27936.5|27906.5|27934.6|27904.6|0
1661895000000|2022-08-30 21:30:00|27934.1|27904.1|27932.9|27902.9|27934.4|27904.4|27932.9|27902.9|0
1661895300000|2022-08-30 21:35:00|27932.5|27902.5|27932|27902|27933|27903|27932|27902|0
1661895600000|2022-08-30 21:40:00|27932.4|27902.4|27932.7|27902.7|27932.9|27902.9|27930.9|27900.9|0
1661895900000|2022-08-30 21:45:00|27932.9|27902.9|27931.7|27901.7|27933.4|27903.4|27931.4|27901.4|0
1661896200000|2022-08-30 21:50:00|27932|27902|27932.1|27902.1|27932.4|27902.4|27930.8|27900.8|0
1661896500000|2022-08-30 21:55:00|27933.5|27903.5|27934.6|27904.6|27934.8|27904.8|27932.4|27902.4|0
1661896800000|2022-08-30 22:00:00|27943.8|27913.8|27920.2|27905.2|27946.2|27916.2|27920.2|27899.3|13
1661897100000|2022-08-30 22:05:00|27922.7|27907.7|27920.2|27905.2|27922.7|27907.7|27915.2|27900.2|3
1661897400000|2022-08-30 22:10:00|27922.7|27907.7|27925.2|27910.2|27925.2|27910.2|27920.2|27905.2|7
1661897700000|2022-08-30 22:15:00|27922.7|27907.7|27927.7|27912.7|27927.7|27912.7|27915.2|27900.2|0
1661898000000|2022-08-30 22:20:00|27925.2|27910.2|27925.2|27910.2|27925.2|27910.2|27925.2|27910.2|0
1661898600000|2022-08-30 22:30:00|27927.7|27912.7|27930.2|27915.2|27932.7|27917.7|27925.2|27910.2|0
1661898900000|2022-08-30 22:35:00|27932.7|27917.7|27932.7|27917.7|27937.7|27922.7|27932.7|27917.7|0
1661899200000|2022-08-30 22:40:00|27935.2|27920.2|27937.7|27922.7|27937.7|27922.7|27935.2|27920.2|0
1661899800000|2022-08-30 22:50:00|27940.2|27925.2|27940.2|27925.2|27942.7|27927.7|27940.2|27925.2|0
1661900400000|2022-08-30 23:00:00|27942.7|27927.7|27942.7|27927.7|27942.7|27927.7|27942.7|27927.7|0
1661900700000|2022-08-30 23:05:00|27947.7|27932.7|27937.7|27922.7|27947.7|27932.7|27937.7|27922.7|44
1661901000000|2022-08-30 23:10:00|27940.2|27925.2|27932.7|27917.7|27942.7|27927.7|27927.7|27912.7|1
1661901300000|2022-08-30 23:15:00|27927.7|27912.7|27930.2|27915.2|27932.7|27917.7|27927.7|27912.7|25
1661901600000|2022-08-30 23:20:00|27927.7|27912.7|27927.7|27912.7|27927.7|27912.7|27927.7|27912.7|1
1661901900000|2022-08-30 23:25:00|27925.2|27910.2|27927.7|27912.7|27930.2|27915.2|27925.2|27910.2|5
1661902200000|2022-08-30 23:30:00|27923.7|27916.7|27891.2|27884.2|27923.7|27916.7|27863.7|27856.7|20363
1661902500000|2022-08-30 23:35:00|27886.2|27879.2|27878.7|27871.7|27886.2|27879.2|27876.2|27869.2|76
1661902800000|2022-08-30 23:40:00|27876.2|27869.2|27891.2|27884.2|27906.2|27899.2|27868.7|27861.7|324
1661903100000|2022-08-30 23:45:00|27886.2|27879.2|27906.2|27899.2|27916.2|27909.2|27881.2|27874.2|412
1661903400000|2022-08-30 23:50:00|27903.7|27896.7|27881.2|27874.2|27911.2|27904.2|27876.2|27869.2|201
1661903700000|2022-08-30 23:55:00|27878.7|27871.7|27898.7|27891.7|27908.7|27901.7|27871.2|27864.2|289
1661904000000|2022-08-31 00:00:00|27896.2|27889.2|27926.2|27919.2|27926.2|27919.2|27876.2|27869.2|1239
1661904300000|2022-08-31 00:05:00|27923.7|27916.7|27996.2|27989.2|27996.2|27989.2|27896.2|27889.2|883
1661904600000|2022-08-31 00:10:00|27998.7|27991.7|27956.2|27949.2|28006.2|27999.2|27943.7|27936.7|749
1661904900000|2022-08-31 00:15:00|27953.7|27946.7|27936.2|27929.2|27953.7|27946.7|27921.2|27914.2|457
1661905200000|2022-08-31 00:20:00|27941.2|27934.2|27976.2|27969.2|27976.2|27969.2|27926.2|27919.2|321
1661905500000|2022-08-31 00:25:00|27981.2|27974.2|27966.2|27959.2|27991.2|27984.2|27956.2|27949.2|320
1661905800000|2022-08-31 00:30:00|27968.7|27961.7|27971.2|27964.2|27991.2|27984.2|27966.2|27959.2|548
1661906100000|2022-08-31 00:35:00|27966.2|27959.2|27981.2|27974.2|27981.2|27974.2|27946.2|27939.2|489
1661906400000|2022-08-31 00:40:00|27978.7|27971.7|28056.2|28049.2|28068.7|28061.7|27978.7|27971.7|1048
1661906700000|2022-08-31 00:45:00|28051.2|28044.2|28041.2|28034.2|28071.2|28064.2|28036.2|28029.2|743
1661907000000|2022-08-31 00:50:00|28038.7|28031.7|28041.2|28034.2|28051.2|28044.2|28026.2|28019.2|356
1661907300000|2022-08-31 00:55:00|28036.2|28029.2|28036.2|28029.2|28046.2|28039.2|28026.2|28019.2|274
1661907600000|2022-08-31 01:00:00|28031.2|28024.2|28026.2|28019.2|28048.7|28041.7|28026.2|28019.2|322
1661907900000|2022-08-31 01:05:00|28021.2|28014.2|28036.2|28029.2|28041.2|28034.2|28011.2|28004.2|172
1661908200000|2022-08-31 01:10:00|28038.7|28031.7|28046.2|28039.2|28046.2|28039.2|28021.2|28014.2|205
1661908500000|2022-08-31 01:15:00|28041.2|28034.2|28028.7|28021.7|28046.2|28039.2|28026.2|28019.2|370
1661908800000|2022-08-31 01:20:00|28031.2|28024.2|28031.2|28024.2|28046.2|28039.2|28026.2|28019.2|164
1661909100000|2022-08-31 01:25:00|28028.7|28021.7|28021.2|28014.2|28036.2|28029.2|28021.2|28014.2|86
1661909400000|2022-08-31 01:30:00|28026.2|28019.2|28056.2|28049.2|28071.2|28064.2|28026.2|28019.2|550
1661909700000|2022-08-31 01:35:00|28053.7|28046.7|28071.2|28064.2|28086.2|28079.2|28053.7|28046.7|283
1661910000000|2022-08-31 01:40:00|28073.7|28066.7|28076.2|28069.2|28106.2|28099.2|28071.2|28064.2|525
1661910300000|2022-08-31 01:45:00|28073.7|28066.7|28051.2|28044.2|28078.7|28071.7|28046.2|28039.2|264
1661910600000|2022-08-31 01:50:00|28048.7|28041.7|27991.2|27984.2|28048.7|28041.7|27991.2|27984.2|631
1661910900000|2022-08-31 01:55:00|27988.7|27981.7|27981.2|27974.2|28006.2|27999.2|27976.2|27969.2|417
1661911200000|2022-08-31 02:00:00|27983.7|27976.7|28021.2|28014.2|28021.2|28014.2|27983.7|27976.7|245
1661911500000|2022-08-31 02:05:00|28026.2|28019.2|28041.2|28034.2|28041.2|28034.2|28021.2|28014.2|340
1661911800000|2022-08-31 02:10:00|28038.7|28031.7|28026.2|28019.2|28041.2|28034.2|28008.7|28001.7|231
1661912100000|2022-08-31 02:15:00|28028.7|28021.7|28041.2|28034.2|28043.7|28036.7|28021.2|28014.2|124
1661912400000|2022-08-31 02:20:00|28043.7|28036.7|28031.2|28024.2|28046.2|28039.2|28026.2|28019.2|110
1661912700000|2022-08-31 02:25:00|28028.7|28021.7|28036.2|28029.2|28046.2|28039.2|28026.2|28019.2|142
1661913000000|2022-08-31 02:30:00|28041.2|28034.2|28031.2|28024.2|28051.2|28044.2|28028.7|28021.7|128
1661913300000|2022-08-31 02:35:00|28026.2|28019.2|28066.2|28059.2|28071.2|28064.2|28026.2|28019.2|262
1661913600000|2022-08-31 02:40:00|28063.7|28056.7|28051.2|28044.2|28066.2|28059.2|28046.2|28039.2|194
1661913900000|2022-08-31 02:45:00|28056.2|28049.2|28051.2|28044.2|28061.2|28054.2|28046.2|28039.2|58
1661914200000|2022-08-31 02:50:00|28053.7|28046.7|28046.2|28039.2|28056.2|28049.2|28046.2|28039.2|34
1661914500000|2022-08-31 02:55:00|28041.2|28034.2|28036.2|28029.2|28046.2|28039.2|28036.2|28029.2|90
1661914800000|2022-08-31 03:00:00|28031.2|28024.2|28026.2|28019.2|28036.2|28029.2|28021.2|28014.2|156
1661915100000|2022-08-31 03:05:00|28028.7|28021.7|28031.2|28024.2|28036.2|28029.2|28021.2|28014.2|121
1661915400000|2022-08-31 03:10:00|28036.2|28029.2|28046.2|28039.2|28051.2|28044.2|28031.2|28024.2|193
1661915700000|2022-08-31 03:15:00|28043.7|28036.7|28056.2|28049.2|28056.2|28049.2|28036.2|28029.2|265
1661916000000|2022-08-31 03:20:00|28058.7|28051.7|28081.2|28074.2|28086.2|28079.2|28056.2|28049.2|412
1661916300000|2022-08-31 03:25:00|28078.7|28071.7|28091.2|28084.2|28091.2|28084.2|28071.2|28064.2|277
1661916600000|2022-08-31 03:30:00|28096.2|28089.2|28091.2|28084.2|28101.2|28094.2|28076.2|28069.2|511
1661916900000|2022-08-31 03:35:00|28086.2|28079.2|28096.2|28089.2|28101.2|28094.2|28086.2|28079.2|150
1661917200000|2022-08-31 03:40:00|28091.2|28084.2|28076.2|28069.2|28093.7|28086.7|28076.2|28069.2|108
1661917500000|2022-08-31 03:45:00|28081.2|28074.2|28081.2|28074.2|28086.2|28079.2|28076.2|28069.2|152
1661917800000|2022-08-31 03:50:00|28086.2|28079.2|28086.2|28079.2|28091.2|28084.2|28078.7|28071.7|173
1661918100000|2022-08-31 03:55:00|28083.7|28076.7|28086.2|28079.2|28086.2|28079.2|28076.2|28069.2|145
1661918400000|2022-08-31 04:00:00|28081.2|28074.2|28081.2|28074.2|28086.2|28079.2|28076.2|28069.2|218
1661918700000|2022-08-31 04:05:00|28076.2|28069.2|28071.2|28064.2|28081.2|28074.2|28071.2|28064.2|446
1661919000000|2022-08-31 04:10:00|28073.7|28066.7|28066.2|28059.2|28073.7|28066.7|28066.2|28059.2|85
1661919300000|2022-08-31 04:15:00|28071.2|28064.2|28061.2|28054.2|28071.2|28064.2|28061.2|28054.2|125
1661919600000|2022-08-31 04:20:00|28056.2|28049.2|28056.2|28049.2|28061.2|28054.2|28056.2|28049.2|119
1661919900000|2022-08-31 04:25:00|28058.7|28051.7|28051.2|28044.2|28061.2|28054.2|28046.2|28039.2|271
1661920200000|2022-08-31 04:30:00|28046.2|28039.2|28071.2|28064.2|28071.2|28064.2|28046.2|28039.2|237
1661920500000|2022-08-31 04:35:00|28076.2|28069.2|28081.2|28074.2|28096.2|28089.2|28071.2|28064.2|374
1661920800000|2022-08-31 04:40:00|28078.7|28071.7|28076.2|28069.2|28086.2|28079.2|28071.2|28064.2|248
1661921100000|2022-08-31 04:45:00|28071.2|28064.2|28061.2|28054.2|28076.2|28069.2|28056.2|28049.2|260
1661921400000|2022-08-31 04:50:00|28056.2|28049.2|28051.2|28044.2|28061.2|28054.2|28051.2|28044.2|90
1661921700000|2022-08-31 04:55:00|28056.2|28049.2|28056.2|28049.2|28061.2|28054.2|28056.2|28049.2|126
1661922000000|2022-08-31 05:00:00|28058.7|28051.7|28051.2|28044.2|28061.2|28054.2|28046.2|28039.2|405
1661922300000|2022-08-31 05:05:00|28048.7|28041.7|28051.2|28044.2|28056.2|28049.2|28046.2|28039.2|431
1661922600000|2022-08-31 05:10:00|28056.2|28049.2|28071.2|28064.2|28071.2|28064.2|28056.2|28049.2|102
1661922900000|2022-08-31 05:15:00|28068.7|28061.7|28076.2|28069.2|28081.2|28074.2|28066.2|28059.2|261
1661923200000|2022-08-31 05:20:00|28078.7|28071.7|28071.2|28064.2|28078.7|28071.7|28061.2|28054.2|709
1661923500000|2022-08-31 05:25:00|28068.7|28061.7|28061.2|28054.2|28086.2|28079.2|28061.2|28054.2|677
1661923800000|2022-08-31 05:30:00|28058.7|28051.7|28066.2|28059.2|28071.2|28064.2|28056.2|28049.2|312
1661924100000|2022-08-31 05:35:00|28061.2|28054.2|28071.2|28064.2|28071.2|28064.2|28056.2|28049.2|204
1661924400000|2022-08-31 05:40:00|28068.7|28061.7|28056.2|28049.2|28071.2|28064.2|28056.2|28049.2|685
1661924700000|2022-08-31 05:45:00|28058.7|28051.7|28051.2|28044.2|28061.2|28054.2|28046.2|28039.2|550
1661925000000|2022-08-31 05:50:00|28056.2|28049.2|28056.2|28049.2|28061.2|28054.2|28056.2|28049.2|469
1661925300000|2022-08-31 05:55:00|28061.2|28054.2|28071.2|28064.2|28076.2|28069.2|28051.2|28044.2|1481
1661925600000|2022-08-31 06:00:00|28081.2|28074.2|28076.2|28069.2|28121.2|28114.2|28066.2|28059.2|3160
1661925900000|2022-08-31 06:05:00|28071.2|28064.2|28101.2|28094.2|28101.2|28094.2|28071.2|28064.2|713
1661926200000|2022-08-31 06:10:00|28098.7|28091.7|28123.7|28116.7|28126.2|28119.2|28096.2|28089.2|504
1661926500000|2022-08-31 06:15:00|28121.2|28114.2|28091.2|28084.2|28121.2|28114.2|28088.7|28081.7|437
1661926800000|2022-08-31 06:20:00|28096.2|28089.2|28081.2|28074.2|28106.2|28099.2|28081.2|28074.2|332
1661927100000|2022-08-31 06:25:00|28078.7|28071.7|28081.2|28074.2|28086.2|28079.2|28076.2|28069.2|80
1661927400000|2022-08-31 06:30:00|28078.7|28071.7|28076.2|28069.2|28081.2|28074.2|28063.7|28056.7|145
1661927700000|2022-08-31 06:35:00|28073.7|28066.7|28081.2|28074.2|28081.2|28074.2|28071.2|28064.2|22
1661928000000|2022-08-31 06:40:00|28078.7|28071.7|28068.7|28061.7|28078.7|28071.7|28061.2|28054.2|39
1661928300000|2022-08-31 06:45:00|28071.2|28064.2|28066.2|28059.2|28073.7|28066.7|28061.2|28054.2|50
1661928600000|2022-08-31 06:50:00|28068.7|28061.7|28068.7|28061.7|28076.2|28069.2|28063.7|28056.7|28
1661928900000|2022-08-31 06:55:00|28071.2|28064.2|28066.2|28059.2|28073.7|28066.7|28056.2|28049.2|66
1661929200000|2022-08-31 07:00:00|28071.2|28064.2|28073.7|28066.7|28083.7|28076.7|28058.7|28051.7|62
1661929500000|2022-08-31 07:05:00|28076.2|28069.2|28061.2|28054.2|28081.2|28074.2|28041.2|28034.2|68
1661929800000|2022-08-31 07:10:00|28058.7|28051.7|28061.2|28054.2|28066.2|28059.2|28036.2|28029.2|46
1661930100000|2022-08-31 07:15:00|28058.7|28051.7|28078.7|28071.7|28086.2|28079.2|28058.7|28051.7|65
1661930400000|2022-08-31 07:20:00|28076.2|28069.2|28078.7|28071.7|28081.2|28074.2|28061.2|28054.2|130
1661930700000|2022-08-31 07:25:00|28076.2|28069.2|28071.2|28064.2|28081.2|28074.2|28061.2|28054.2|279
1661931000000|2022-08-31 07:30:00|28068.7|28061.7|28051.2|28044.2|28071.2|28064.2|28046.2|28039.2|333
1661931300000|2022-08-31 07:35:00|28053.7|28046.7|28056.2|28049.2|28061.2|28054.2|28036.2|28029.2|159
1661931600000|2022-08-31 07:40:00|28053.7|28046.7|28038.7|28031.7|28066.2|28059.2|28036.2|28029.2|118
1661931900000|2022-08-31 07:45:00|28036.2|28029.2|28026.2|28019.2|28036.2|28029.2|28016.2|28009.2|168
1661932200000|2022-08-31 07:50:00|28023.7|28016.7|28021.2|28014.2|28028.7|28021.7|28011.2|28004.2|124
1661932500000|2022-08-31 07:55:00|28018.7|28011.7|28016.2|28009.2|28046.2|28039.2|28016.2|28009.2|128
1661932800000|2022-08-31 08:00:00|28011.2|28004.2|28026.2|28019.2|28041.2|28034.2|28006.2|27999.2|70
1661933100000|2022-08-31 08:05:00|28028.7|28021.7|28018.7|28011.7|28038.7|28031.7|28006.2|27999.2|128
1661933400000|2022-08-31 08:10:00|28016.2|28009.2|28016.2|28009.2|28031.2|28024.2|28011.2|28004.2|108
1661933700000|2022-08-31 08:15:00|28018.7|28011.7|28036.2|28029.2|28046.2|28039.2|28011.2|28004.2|99
1661934000000|2022-08-31 08:20:00|28038.7|28031.7|27996.2|27989.2|28041.2|28034.2|27991.2|27984.2|137
1661934300000|2022-08-31 08:25:00|27998.7|27991.7|28001.2|27994.2|28001.2|27994.2|27976.2|27969.2|97
1661934600000|2022-08-31 08:30:00|27996.2|27989.2|27986.2|27979.2|28011.2|28004.2|27986.2|27979.2|94
1661934900000|2022-08-31 08:35:00|27983.7|27976.7|28001.2|27994.2|28006.2|27999.2|27981.2|27974.2|86
1661935200000|2022-08-31 08:40:00|27996.2|27989.2|28011.2|28004.2|28013.7|28006.7|27986.2|27979.2|91
1661935500000|2022-08-31 08:45:00|28013.7|28006.7|28023.7|28016.7|28031.2|28024.2|28011.2|28004.2|105
1661935800000|2022-08-31 08:50:00|28026.2|28019.2|28016.2|28009.2|28026.2|28019.2|28011.2|28004.2|66
1661936100000|2022-08-31 08:55:00|28018.7|28011.7|27996.2|27989.2|28021.2|28014.2|27996.2|27989.2|62
1661936400000|2022-08-31 09:00:00|27988.7|27981.7|27966.2|27959.2|27991.2|27984.2|27963.7|27956.7|213
1661936700000|2022-08-31 09:05:00|27961.2|27954.2|27966.2|27959.2|27981.2|27974.2|27958.7|27951.7|460
1661937000000|2022-08-31 09:10:00|27963.7|27956.7|27946.2|27939.2|27971.2|27964.2|27946.2|27939.2|356
1661937300000|2022-08-31 09:15:00|27951.2|27944.2|27956.2|27949.2|27968.7|27961.7|27946.2|27939.2|105
1661937600000|2022-08-31 09:20:00|27958.7|27951.7|27971.2|27964.2|27973.7|27966.7|27951.2|27944.2|65
1661937900000|2022-08-31 09:25:00|27968.7|27961.7|27946.2|27939.2|27971.2|27964.2|27943.7|27936.7|167
1661938200000|2022-08-31 09:30:00|27948.7|27941.7|27956.2|27949.2|27966.2|27959.2|27946.2|27939.2|105
1661938500000|2022-08-31 09:35:00|27958.7|27951.7|27946.2|27939.2|27971.2|27964.2|27941.2|27934.2|95
1661938800000|2022-08-31 09:40:00|27943.7|27936.7|27968.7|27961.7|27971.2|27964.2|27941.2|27934.2|110
1661939100000|2022-08-31 09:45:00|27971.2|27964.2|27951.2|27944.2|27971.2|27964.2|27941.2|27934.2|46
1661939400000|2022-08-31 09:50:00|27948.7|27941.7|27961.2|27954.2|27961.2|27954.2|27941.2|27934.2|93
1661939700000|2022-08-31 09:55:00|27956.2|27949.2|27956.2|27949.2|27961.2|27954.2|27941.2|27934.2|72
1661940000000|2022-08-31 10:00:00|27958.7|27951.7|27958.7|27951.7|27966.2|27959.2|27941.2|27934.2|122
1661940300000|2022-08-31 10:05:00|27956.2|27949.2|27956.2|27949.2|27966.2|27959.2|27946.2|27939.2|74
1661940600000|2022-08-31 10:10:00|27958.7|27951.7|27971.2|27964.2|27971.2|27964.2|27951.2|27944.2|104
1661940900000|2022-08-31 10:15:00|27968.7|27961.7|27971.2|27964.2|27981.2|27974.2|27961.2|27954.2|86
1661941200000|2022-08-31 10:20:00|27976.2|27969.2|27996.2|27989.2|27996.2|27989.2|27971.2|27964.2|40
1661941500000|2022-08-31 10:25:00|27993.7|27986.7|27991.2|27984.2|28001.2|27994.2|27986.2|27979.2|42
1661941800000|2022-08-31 10:30:00|27986.2|27979.2|27976.2|27969.2|27991.2|27984.2|27971.2|27964.2|68
1661942100000|2022-08-31 10:35:00|27973.7|27966.7|27996.2|27989.2|27996.2|27989.2|27971.2|27964.2|166
1661942400000|2022-08-31 10:40:00|27993.7|27986.7|27996.2|27989.2|28001.2|27994.2|27988.7|27981.7|64
1661942700000|2022-08-31 10:45:00|28001.2|27994.2|28006.2|27999.2|28008.7|28001.7|27988.7|27981.7|64
1661943000000|2022-08-31 10:50:00|28003.7|27996.7|28031.2|28024.2|28031.2|28024.2|28001.2|27994.2|148
1661943300000|2022-08-31 10:55:00|28028.7|28021.7|27996.2|27989.2|28031.2|28024.2|27996.2|27989.2|53
1661943600000|2022-08-31 11:00:00|27993.7|27986.7|28011.2|28004.2|28016.2|28009.2|27991.2|27984.2|91
1661943900000|2022-08-31 11:05:00|28013.7|28006.7|27991.2|27984.2|28016.2|28009.2|27991.2|27984.2|70
1661944200000|2022-08-31 11:10:00|27988.7|27981.7|27991.2|27984.2|28001.2|27994.2|27983.7|27976.7|45
1661944500000|2022-08-31 11:15:00|27988.7|27981.7|28021.2|28014.2|28021.2|28014.2|27986.2|27979.2|59
1661944800000|2022-08-31 11:20:00|28023.7|28016.7|28016.2|28009.2|28026.2|28019.2|28013.7|28006.7|60
1661945100000|2022-08-31 11:25:00|28021.2|28014.2|27996.2|27989.2|28021.2|28014.2|27991.2|27984.2|55
1661945400000|2022-08-31 11:30:00|27998.7|27991.7|27976.2|27969.2|28001.2|27994.2|27976.2|27969.2|73
1661945700000|2022-08-31 11:35:00|27978.7|27971.7|27966.2|27959.2|27986.2|27979.2|27966.2|27959.2|50
1661946000000|2022-08-31 11:40:00|27971.2|27964.2|27976.2|27969.2|27981.2|27974.2|27966.2|27959.2|66
1661946300000|2022-08-31 11:45:00|27971.2|27964.2|27966.2|27959.2|27973.7|27966.7|27966.2|27959.2|54
1661946600000|2022-08-31 11:50:00|27963.7|27956.7|27968.7|27961.7|27976.2|27969.2|27956.2|27949.2|50
1661946900000|2022-08-31 11:55:00|27966.2|27959.2|27976.2|27969.2|27981.2|27974.2|27966.2|27959.2|63
1661947200000|2022-08-31 12:00:00|27971.2|27964.2|27986.2|27979.2|27991.2|27984.2|27961.2|27954.2|213
1661947500000|2022-08-31 12:05:00|27991.2|27984.2|27981.2|27974.2|27991.2|27984.2|27976.2|27969.2|365
1661947800000|2022-08-31 12:10:00|27978.7|27971.7|27971.2|27964.2|27983.7|27976.7|27971.2|27964.2|76
1661948100000|2022-08-31 12:15:00|27973.7|27966.7|28001.2|27994.2|28001.2|27994.2|27973.7|27966.7|117
1661948400000|2022-08-31 12:20:00|28006.2|27999.2|27991.2|27984.2|28006.2|27999.2|27981.2|27974.2|69
1661948700000|2022-08-31 12:25:00|27988.7|27981.7|28001.2|27994.2|28006.2|27999.2|27981.2|27974.2|28
1661949000000|2022-08-31 12:30:00|27998.7|27991.7|27971.2|27964.2|27998.7|27991.7|27966.2|27959.2|45
1661949300000|2022-08-31 12:35:00|27976.2|27969.2|27988.7|27981.7|27996.2|27989.2|27968.7|27961.7|63
1661949600000|2022-08-31 12:40:00|27986.2|27979.2|27981.2|27974.2|27996.2|27989.2|27971.2|27964.2|57
1661949900000|2022-08-31 12:45:00|27976.2|27969.2|28006.2|27999.2|28006.2|27999.2|27976.2|27969.2|653
1661950200000|2022-08-31 12:50:00|28003.7|27996.7|28011.2|28004.2|28011.2|28004.2|28001.2|27994.2|104
1661950500000|2022-08-31 12:55:00|28013.7|28006.7|28006.2|27999.2|28016.2|28009.2|27996.2|27989.2|42
1661950800000|2022-08-31 13:00:00|28011.2|28004.2|28011.2|28004.2|28016.2|28009.2|28001.2|27994.2|61
1661951100000|2022-08-31 13:05:00|28013.7|28006.7|28011.2|28004.2|28016.2|28009.2|28006.2|27999.2|46
1661951400000|2022-08-31 13:10:00|28016.2|28009.2|28021.2|28014.2|28036.2|28029.2|28013.7|28006.7|144
1661951700000|2022-08-31 13:15:00|28026.2|28019.2|28031.2|28024.2|28036.2|28029.2|28006.2|27999.2|67
1661952000000|2022-08-31 13:20:00|28028.7|28021.7|28033.7|28026.7|28048.7|28041.7|28026.2|28019.2|107
1661952300000|2022-08-31 13:25:00|28031.2|28024.2|28021.2|28014.2|28031.2|28024.2|28021.2|28014.2|134
1661952600000|2022-08-31 13:30:00|28016.2|28009.2|28011.2|28004.2|28026.2|28019.2|28003.7|27996.7|482
1661952900000|2022-08-31 13:35:00|28006.2|27999.2|28016.2|28009.2|28021.2|28014.2|27996.2|27989.2|301
1661953200000|2022-08-31 13:40:00|28021.2|28014.2|28056.2|28049.2|28056.2|28049.2|28011.2|28004.2|192
1661953500000|2022-08-31 13:45:00|28051.2|28044.2|28071.2|28064.2|28086.2|28079.2|28041.2|28034.2|302
1661953800000|2022-08-31 13:50:00|28066.2|28059.2|28071.2|28064.2|28086.2|28079.2|28061.2|28054.2|236
1661954100000|2022-08-31 13:55:00|28066.2|28059.2|28031.2|28024.2|28076.2|28069.2|28026.2|28019.2|248
1661954400000|2022-08-31 14:00:00|28036.2|28029.2|28011.2|28004.2|28036.2|28029.2|28011.2|28004.2|295
1661954700000|2022-08-31 14:05:00|28008.7|28001.7|28008.7|28001.7|28031.2|28024.2|28003.7|27996.7|477
1661955000000|2022-08-31 14:10:00|28006.2|27999.2|28016.2|28009.2|28046.2|28039.2|28006.2|27999.2|219
1661955300000|2022-08-31 14:15:00|28011.2|28004.2|28021.2|28014.2|28021.2|28014.2|27991.2|27984.2|355
1661955600000|2022-08-31 14:20:00|28026.2|28019.2|28006.2|27999.2|28036.2|28029.2|27991.2|27984.2|192
1661955900000|2022-08-31 14:25:00|28003.7|27996.7|27971.2|27964.2|28016.2|28009.2|27971.2|27964.2|191
1661956200000|2022-08-31 14:30:00|27968.7|27961.7|27983.7|27976.7|27991.2|27984.2|27961.2|27954.2|230
1661956500000|2022-08-31 14:35:00|27981.2|27974.2|27971.2|27964.2|28006.2|27999.2|27961.2|27954.2|188
1661956800000|2022-08-31 14:40:00|27968.7|27961.7|28011.2|28004.2|28016.2|28009.2|27961.2|27954.2|160
1661957100000|2022-08-31 14:45:00|28006.2|27999.2|28011.2|28004.2|28021.2|28014.2|27988.7|27981.7|224
1661957400000|2022-08-31 14:50:00|28013.7|28006.7|27986.2|27979.2|28021.2|28014.2|27981.2|27974.2|200
1661957700000|2022-08-31 14:55:00|27988.7|27981.7|27966.2|27959.2|27991.2|27984.2|27961.2|27954.2|227
1661958000000|2022-08-31 15:00:00|27963.7|27956.7|27941.2|27934.2|27966.2|27959.2|27931.2|27924.2|311
1661958300000|2022-08-31 15:05:00|27938.7|27931.7|27936.2|27929.2|27943.7|27936.7|27916.2|27909.2|259
1661958600000|2022-08-31 15:10:00|27933.7|27926.7|27941.2|27934.2|27946.2|27939.2|27921.2|27914.2|78
1661958900000|2022-08-31 15:15:00|27938.7|27931.7|27953.7|27946.7|27956.2|27949.2|27926.2|27919.2|159
1661959200000|2022-08-31 15:20:00|27951.2|27944.2|27951.2|27944.2|27966.2|27959.2|27938.7|27931.7|109
1661959500000|2022-08-31 15:25:00|27948.7|27941.7|27936.2|27929.2|27966.2|27959.2|27936.2|27929.2|128
1661959800000|2022-08-31 15:30:00|27933.7|27926.7|27926.2|27919.2|27951.2|27944.2|27926.2|27919.2|351
1661960100000|2022-08-31 15:35:00|27921.2|27914.2|27941.2|27934.2|27958.7|27951.7|27921.2|27914.2|191
1661960400000|2022-08-31 15:40:00|27936.2|27929.2|27946.2|27939.2|27956.2|27949.2|27931.2|27924.2|113
1661960700000|2022-08-31 15:45:00|27948.7|27941.7|27941.2|27934.2|27951.2|27944.2|27936.2|27929.2|161
1661961000000|2022-08-31 15:50:00|27938.7|27931.7|27946.2|27939.2|27956.2|27949.2|27938.7|27931.7|110
1661961300000|2022-08-31 15:55:00|27948.7|27941.7|27976.2|27969.2|27986.2|27979.2|27946.2|27939.2|136
1661961600000|2022-08-31 16:00:00|27978.7|27971.7|27966.2|27959.2|27981.2|27974.2|27958.7|27951.7|157
1661961900000|2022-08-31 16:05:00|27968.7|27961.7|27956.2|27949.2|27971.2|27964.2|27946.2|27939.2|68
1661962200000|2022-08-31 16:10:00|27951.2|27944.2|27951.2|27944.2|27961.2|27954.2|27946.2|27939.2|101
1661962500000|2022-08-31 16:15:00|27948.7|27941.7|27946.2|27939.2|27966.2|27959.2|27943.7|27936.7|109
1661962800000|2022-08-31 16:20:00|27941.2|27934.2|27931.2|27924.2|27951.2|27944.2|27926.2|27919.2|97
1661963100000|2022-08-31 16:25:00|27933.7|27926.7|27936.2|27929.2|27941.2|27934.2|27931.2|27924.2|29
1661963400000|2022-08-31 16:30:00|27941.2|27934.2|27941.2|27934.2|27948.7|27941.7|27931.2|27924.2|101
1661963700000|2022-08-31 16:35:00|27943.7|27936.7|27926.2|27919.2|27946.2|27939.2|27923.7|27916.7|70
1661964000000|2022-08-31 16:40:00|27923.7|27916.7|27911.2|27904.2|27923.7|27916.7|27898.7|27891.7|261
1661964300000|2022-08-31 16:45:00|27908.7|27901.7|27916.2|27909.2|27921.2|27914.2|27906.2|27899.2|154
1661964600000|2022-08-31 16:50:00|27911.2|27904.2|27903.7|27896.7|27916.2|27909.2|27901.2|27894.2|154
1661964900000|2022-08-31 16:55:00|27906.2|27899.2|27901.2|27894.2|27906.2|27899.2|27891.2|27884.2|138
1661965200000|2022-08-31 17:00:00|27898.7|27891.7|27911.2|27904.2|27921.2|27914.2|27896.2|27889.2|126
1661965500000|2022-08-31 17:05:00|27908.7|27901.7|27931.2|27924.2|27931.2|27924.2|27906.2|27899.2|69
1661965800000|2022-08-31 17:10:00|27928.7|27921.7|27933.7|27926.7|27946.2|27939.2|27926.2|27919.2|56
1661966100000|2022-08-31 17:15:00|27936.2|27929.2|27901.2|27894.2|27936.2|27929.2|27901.2|27894.2|72
1661966400000|2022-08-31 17:20:00|27906.2|27899.2|27886.2|27879.2|27906.2|27899.2|27886.2|27879.2|101
1661966700000|2022-08-31 17:25:00|27891.2|27884.2|27881.2|27874.2|27891.2|27884.2|27871.2|27864.2|100
1661967000000|2022-08-31 17:30:00|27883.7|27876.7|27883.7|27876.7|27891.2|27884.2|27871.2|27864.2|44
1661967300000|2022-08-31 17:35:00|27881.2|27874.2|27861.2|27854.2|27886.2|27879.2|27861.2|27854.2|83
1661967600000|2022-08-31 17:40:00|27858.7|27851.7|27856.2|27849.2|27861.2|27854.2|27846.2|27839.2|138
1661967900000|2022-08-31 17:45:00|27851.2|27844.2|27836.2|27829.2|27861.2|27854.2|27836.2|27829.2|104
1661968200000|2022-08-31 17:50:00|27838.7|27831.7|27861.2|27854.2|27861.2|27854.2|27836.2|27829.2|59
1661968500000|2022-08-31 17:55:00|27858.7|27851.7|27861.2|27854.2|27866.2|27859.2|27851.2|27844.2|635
1661968800000|2022-08-31 18:00:00|27856.2|27849.2|27856.2|27849.2|27876.2|27869.2|27851.2|27844.2|59
1661969100000|2022-08-31 18:05:00|27853.7|27846.7|27876.2|27869.2|27876.2|27869.2|27846.2|27839.2|68
1661969400000|2022-08-31 18:10:00|27881.2|27874.2|27876.2|27869.2|27883.7|27876.7|27866.2|27859.2|46
1661969700000|2022-08-31 18:15:00|27881.2|27874.2|27876.2|27869.2|27888.7|27881.7|27876.2|27869.2|65
1661970000000|2022-08-31 18:20:00|27881.2|27874.2|27876.2|27869.2|27881.2|27874.2|27871.2|27864.2|57
1661970300000|2022-08-31 18:25:00|27881.2|27874.2|27881.2|27874.2|27893.7|27886.7|27876.2|27869.2|68
1661970600000|2022-08-31 18:30:00|27878.7|27871.7|27851.2|27844.2|27881.2|27874.2|27841.2|27834.2|180
1661970900000|2022-08-31 18:35:00|27846.2|27839.2|27836.2|27829.2|27851.2|27844.2|27831.2|27824.2|112
1661971200000|2022-08-31 18:40:00|27833.7|27826.7|27826.2|27819.2|27841.2|27834.2|27821.2|27814.2|139
1661971500000|2022-08-31 18:45:00|27821.2|27814.2|27831.2|27824.2|27841.2|27834.2|27816.2|27809.2|79
1661971800000|2022-08-31 18:50:00|27828.7|27821.7|27836.2|27829.2|27843.7|27836.7|27828.7|27821.7|27
1661972100000|2022-08-31 18:55:00|27838.7|27831.7|27846.2|27839.2|27846.2|27839.2|27831.2|27824.2|164
1661972400000|2022-08-31 19:00:00|27843.7|27836.7|27861.2|27854.2|27866.2|27859.2|27833.7|27826.7|80
1661972700000|2022-08-31 19:05:00|27856.2|27849.2|27881.2|27874.2|27886.2|27879.2|27851.2|27844.2|100
1661973000000|2022-08-31 19:10:00|27878.7|27871.7|27906.2|27899.2|27908.7|27901.7|27876.2|27869.2|108
1661973300000|2022-08-31 19:15:00|27908.7|27901.7|27911.2|27904.2|27933.7|27926.7|27906.2|27899.2|184
1661973600000|2022-08-31 19:20:00|27908.7|27901.7|27891.2|27884.2|27908.7|27901.7|27886.2|27879.2|76
1661973900000|2022-08-31 19:25:00|27896.2|27889.2|27886.2|27879.2|27896.2|27889.2|27881.2|27874.2|101
1661974200000|2022-08-31 19:30:00|27881.2|27874.2|27871.2|27864.2|27901.2|27894.2|27871.2|27864.2|138
1661974500000|2022-08-31 19:35:00|27868.7|27861.7|27886.2|27879.2|27888.7|27881.7|27866.2|27859.2|57
1661974800000|2022-08-31 19:40:00|27888.7|27881.7|27911.2|27904.2|27911.2|27904.2|27876.2|27869.2|126
1661975100000|2022-08-31 19:45:00|27908.7|27901.7|27901.2|27894.2|27923.7|27916.7|27893.7|27886.7|171
1661975400000|2022-08-31 19:50:00|27898.7|27891.7|27876.2|27869.2|27901.2|27894.2|27876.2|27869.2|212
1661975700000|2022-08-31 19:55:00|27871.2|27864.2|27851.2|27844.2|27881.2|27874.2|27851.2|27844.2|480
1661976000000|2022-08-31 20:00:00|27846.2|27839.2|27856.2|27849.2|27858.7|27851.7|27846.2|27839.2|152
1661976300000|2022-08-31 20:05:00|27853.7|27846.7|27856.2|27849.2|27863.7|27856.7|27853.7|27846.7|15
1661976600000|2022-08-31 20:10:00|27858.7|27851.7|27861.2|27854.2|27861.2|27854.2|27856.2|27849.2|22
1661976900000|2022-08-31 20:15:00|27858.7|27851.7|27856.2|27849.2|27858.7|27851.7|27853.7|27846.7|6
1661977200000|2022-08-31 20:20:00|27861.2|27854.2|27856.2|27849.2|27861.2|27854.2|27853.7|27846.7|41
1661977500000|2022-08-31 20:25:00|27858.7|27851.7|27866.2|27859.2|27871.2|27864.2|27856.2|27849.2|30
1661977800000|2022-08-31 20:30:00|27863.7|27856.7|27866.2|27859.2|27868.7|27861.7|27863.7|27856.7|0
1661978100000|2022-08-31 20:35:00|27868.7|27861.7|27866.2|27859.2|27868.7|27861.7|27866.2|27859.2|1
1661978400000|2022-08-31 20:40:00|27868.7|27861.7|27863.7|27856.7|27868.7|27861.7|27863.7|27856.7|5
1661978700000|2022-08-31 20:45:00|27861.2|27854.2|27853.7|27846.7|27861.2|27854.2|27851.2|27844.2|15
1661979000000|2022-08-31 20:50:00|27856.2|27849.2|27863.7|27856.7|27863.7|27856.7|27856.2|27849.2|19
1661979300000|2022-08-31 20:55:00|27861.2|27854.2|27860.2|27845.2|27865.2|27854.2|27856.2|27845.2|36
1661979600000|2022-08-31 21:00:00|27865.2|27850.2|27875.2|27860.2|27875.2|27860.2|27865.2|27850.2|1
1661979900000|2022-08-31 21:05:00|27872.7|27857.7|27867.7|27852.7|27872.7|27857.7|27867.7|27852.7|0
1661980200000|2022-08-31 21:10:00|27870.2|27855.2|27870.2|27855.2|27870.2|27855.2|27870.2|27855.2|0
1661980500000|2022-08-31 21:15:00|27873.6|27843.6|27872|27842|27875.3|27845.3|27872|27842|10746
1661980800000|2022-08-31 21:20:00|27871.3|27841.3|27864.9|27834.9|27871.3|27841.3|27864.9|27834.9|0
1661981100000|2022-08-31 21:25:00|27865.1|27835.1|27867.6|27837.6|27867.8|27837.8|27864.6|27834.6|0
1661981400000|2022-08-31 21:30:00|27871.1|27841.1|27872.7|27842.7|27874.8|27844.8|27871.1|27841.1|0
1661981700000|2022-08-31 21:35:00|27872.8|27842.8|27866.3|27836.3|27872.9|27842.9|27866|27836|0
1661982000000|2022-08-31 21:40:00|27866|27836|27870.2|27840.2|27871.1|27841.1|27866|27836|0
1661982300000|2022-08-31 21:45:00|27870.6|27840.6|27869|27839|27870.6|27840.6|27867.7|27837.7|0
1661982600000|2022-08-31 21:50:00|27869.2|27839.2|27868.6|27838.6|27869.2|27839.2|27867.7|27837.7|0
1661982900000|2022-08-31 21:55:00|27868.5|27838.5|27872.2|27842.2|27872.4|27842.4|27868.1|27838.1|0
1661983200000|2022-08-31 22:00:00|27868.2|27838.2|27870.2|27855.2|27887.7|27872.7|27858.3|27828.3|66
1661983500000|2022-08-31 22:05:00|27872.7|27857.7|27872.7|27857.7|27875.2|27860.2|27867.7|27852.7|3
1661983800000|2022-08-31 22:10:00|27870.2|27855.2|27850.2|27835.2|27870.2|27855.2|27850.2|27835.2|11
1661984100000|2022-08-31 22:15:00|27852.7|27837.7|27842.7|27827.7|27855.2|27840.2|27842.7|27827.7|12
1661984400000|2022-08-31 22:20:00|27845.2|27830.2|27812.7|27797.7|27850.2|27835.2|27812.7|27797.7|58
1661984700000|2022-08-31 22:25:00|27815.2|27800.2|27812.7|27797.7|27817.7|27802.7|27800.2|27785.2|68
1661985000000|2022-08-31 22:30:00|27815.2|27800.2|27775.2|27760.2|27817.7|27802.7|27770.2|27755.2|118
1661985300000|2022-08-31 22:35:00|27777.7|27762.7|27775.2|27760.2|27782.7|27767.7|27772.7|27757.7|12
1661985600000|2022-08-31 22:40:00|27777.7|27762.7|27782.7|27767.7|27787.7|27772.7|27775.2|27760.2|7
1661985900000|2022-08-31 22:45:00|27780.2|27765.2|27787.7|27772.7|27787.7|27772.7|27780.2|27765.2|0
1661986200000|2022-08-31 22:50:00|27790.2|27775.2|27797.7|27782.7|27802.7|27787.7|27790.2|27775.2|2
1661986500000|2022-08-31 22:55:00|27795.2|27780.2|27795.2|27780.2|27797.7|27782.7|27787.7|27772.7|11
1661986800000|2022-08-31 23:00:00|27792.7|27777.7|27765.2|27750.2|27792.7|27777.7|27755.2|27740.2|78
1661987100000|2022-08-31 23:05:00|27762.7|27747.7|27757.7|27742.7|27762.7|27747.7|27752.7|27737.7|14
1661987400000|2022-08-31 23:10:00|27760.2|27745.2|27757.7|27742.7|27762.7|27747.7|27755.2|27740.2|14
1661987700000|2022-08-31 23:15:00|27755.2|27740.2|27725.2|27710.2|27755.2|27740.2|27725.2|27710.2|51
1661988000000|2022-08-31 23:20:00|27727.7|27712.7|27735.2|27720.2|27747.7|27732.7|27727.7|27712.7|32
1661988300000|2022-08-31 23:25:00|27732.7|27717.7|27730.2|27715.2|27735.2|27720.2|27715.2|27700.2|84
1661988600000|2022-08-31 23:30:00|27727.7|27712.7|27713.7|27706.7|27727.7|27719.2|27691.2|27684.2|17789
1661988900000|2022-08-31 23:35:00|27711.2|27704.2|27733.7|27726.7|27741.2|27734.2|27711.2|27704.2|278
1661989200000|2022-08-31 23:40:00|27731.2|27724.2|27751.2|27744.2|27751.2|27744.2|27731.2|27724.2|215
1661989500000|2022-08-31 23:45:00|27748.7|27741.7|27758.7|27751.7|27776.2|27769.2|27748.7|27741.7|517
1661989800000|2022-08-31 23:50:00|27756.2|27749.2|27756.2|27749.2|27778.7|27771.7|27753.7|27746.7|232
1661990100000|2022-08-31 23:55:00|27753.7|27746.7|27786.2|27779.2|27786.2|27779.2|27751.2|27744.2|300
1661990400000|2022-09-01 00:00:00|27783.7|27776.7|27788.7|27781.7|27811.2|27804.2|27763.7|27756.7|1720
1661990700000|2022-09-01 00:05:00|27791.2|27784.2|27821.2|27814.2|27826.2|27819.2|27788.7|27781.7|589
1661991000000|2022-09-01 00:10:00|27818.7|27811.7|27776.2|27769.2|27821.2|27814.2|27773.7|27766.7|715
1661991300000|2022-09-01 00:15:00|27773.7|27766.7|27731.2|27724.2|27776.2|27769.2|27726.2|27719.2|1071
1661991600000|2022-09-01 00:20:00|27728.7|27721.7|27736.2|27729.2|27761.2|27754.2|27728.7|27721.7|466
1661991900000|2022-09-01 00:25:00|27733.7|27726.7|27746.2|27739.2|27766.2|27759.2|27731.2|27724.2|470
1661992200000|2022-09-01 00:30:00|27743.7|27736.7|27706.2|27699.2|27743.7|27736.7|27706.2|27699.2|585
1661992500000|2022-09-01 00:35:00|27708.7|27701.7|27696.2|27689.2|27721.2|27714.2|27696.2|27689.2|563
1661992800000|2022-09-01 00:40:00|27691.2|27684.2|27638.7|27631.7|27696.2|27689.2|27636.2|27629.2|1245
1661993100000|2022-09-01 00:45:00|27641.2|27634.2|27661.2|27654.2|27661.2|27654.2|27623.7|27616.7|759
1661993400000|2022-09-01 00:50:00|27658.7|27651.7|27671.2|27664.2|27681.2|27674.2|27658.7|27651.7|577
1661993700000|2022-09-01 00:55:00|27666.2|27659.2|27661.2|27654.2|27671.2|27664.2|27656.2|27649.2|369
1661994000000|2022-09-01 01:00:00|27663.7|27656.7|27671.2|27664.2|27676.2|27669.2|27646.2|27639.2|578
1661994300000|2022-09-01 01:05:00|27676.2|27669.2|27676.2|27669.2|27686.2|27679.2|27661.2|27654.2|568
1661994600000|2022-09-01 01:10:00|27671.2|27664.2|27651.2|27644.2|27671.2|27664.2|27651.2|27644.2|292
1661994900000|2022-09-01 01:15:00|27656.2|27649.2|27668.7|27661.7|27676.2|27669.2|27636.2|27629.2|478
1661995200000|2022-09-01 01:20:00|27671.2|27664.2|27636.2|27629.2|27671.2|27664.2|27631.2|27624.2|433
1661995500000|2022-09-01 01:25:00|27631.2|27624.2|27651.2|27644.2|27653.7|27646.7|27631.2|27624.2|485
1661995800000|2022-09-01 01:30:00|27656.2|27649.2|27636.2|27629.2|27676.2|27669.2|27631.2|27624.2|792
1661996100000|2022-09-01 01:35:00|27631.2|27624.2|27626.2|27619.2|27641.2|27634.2|27616.2|27609.2|736
1661996400000|2022-09-01 01:40:00|27621.2|27614.2|27641.2|27634.2|27641.2|27634.2|27611.2|27604.2|511
1661996700000|2022-09-01 01:45:00|27638.7|27631.7|27626.2|27619.2|27641.2|27634.2|27621.2|27614.2|450
1661997000000|2022-09-01 01:50:00|27628.7|27621.7|27606.2|27599.2|27631.2|27624.2|27606.2|27599.2|498
1661997300000|2022-09-01 01:55:00|27608.7|27601.7|27626.2|27619.2|27631.2|27624.2|27601.2|27594.2|325
1661997600000|2022-09-01 02:00:00|27631.2|27624.2|27651.2|27644.2|27651.2|27644.2|27626.2|27619.2|336
1661997900000|2022-09-01 02:05:00|27646.2|27639.2|27646.2|27639.2|27661.2|27654.2|27641.2|27634.2|336
1661998200000|2022-09-01 02:10:00|27641.2|27634.2|27666.2|27659.2|27676.2|27669.2|27641.2|27634.2|365
1661998500000|2022-09-01 02:15:00|27663.7|27656.7|27666.2|27659.2|27676.2|27669.2|27663.7|27656.7|104
1661998800000|2022-09-01 02:20:00|27671.2|27664.2|27666.2|27659.2|27676.2|27669.2|27661.2|27654.2|250
1661999100000|2022-09-01 02:25:00|27668.7|27661.7|27666.2|27659.2|27681.2|27674.2|27661.2|27654.2|344
1661999400000|2022-09-01 02:30:00|27663.7|27656.7|27656.2|27649.2|27671.2|27664.2|27656.2|27649.2|233
1661999700000|2022-09-01 02:35:00|27658.7|27651.7|27651.2|27644.2|27661.2|27654.2|27651.2|27644.2|242
1662000000000|2022-09-01 02:40:00|27653.7|27646.7|27646.2|27639.2|27661.2|27654.2|27646.2|27639.2|108
1662000300000|2022-09-01 02:45:00|27643.7|27636.7|27661.2|27654.2|27666.2|27659.2|27643.7|27636.7|195
1662000600000|2022-09-01 02:50:00|27666.2|27659.2|27666.2|27659.2|27671.2|27664.2|27661.2|27654.2|176
1662000900000|2022-09-01 02:55:00|27668.7|27661.7|27681.2|27674.2|27681.2|27674.2|27666.2|27659.2|249
1662001200000|2022-09-01 03:00:00|27686.2|27679.2|27671.2|27664.2|27686.2|27679.2|27671.2|27664.2|166
1662001500000|2022-09-01 03:05:00|27673.7|27666.7|27676.2|27669.2|27676.2|27669.2|27663.7|27656.7|147
1662001800000|2022-09-01 03:10:00|27673.7|27666.7|27671.2|27664.2|27676.2|27669.2|27666.2|27659.2|34
1662002100000|2022-09-01 03:15:00|27676.2|27669.2|27681.2|27674.2|27681.2|27674.2|27666.2|27659.2|456
1662002400000|2022-09-01 03:20:00|27678.7|27671.7|27686.2|27679.2|27686.2|27679.2|27676.2|27669.2|133
1662002700000|2022-09-01 03:25:00|27681.2|27674.2|27676.2|27669.2|27681.2|27674.2|27671.2|27664.2|193
1662003000000|2022-09-01 03:30:00|27678.7|27671.7|27681.2|27674.2|27691.2|27684.2|27671.2|27664.2|316
1662003300000|2022-09-01 03:35:00|27678.7|27671.7|27661.2|27654.2|27681.2|27674.2|27656.2|27649.2|260
1662003600000|2022-09-01 03:40:00|27656.2|27649.2|27626.2|27619.2|27661.2|27654.2|27626.2|27619.2|452
1662003900000|2022-09-01 03:45:00|27628.7|27621.7|27621.2|27614.2|27636.2|27629.2|27616.2|27609.2|464
1662004200000|2022-09-01 03:50:00|27623.7|27616.7|27631.2|27624.2|27631.2|27624.2|27621.2|27614.2|156
1662004500000|2022-09-01 03:55:00|27626.2|27619.2|27621.2|27614.2|27633.7|27626.7|27616.2|27609.2|302
1662004800000|2022-09-01 04:00:00|27626.2|27619.2|27621.2|27614.2|27636.2|27629.2|27621.2|27614.2|229
1662005100000|2022-09-01 04:05:00|27626.2|27619.2|27621.2|27614.2|27633.7|27626.7|27616.2|27609.2|392
1662005400000|2022-09-01 04:10:00|27618.7|27611.7|27611.2|27604.2|27621.2|27614.2|27601.2|27594.2|455
1662005700000|2022-09-01 04:15:00|27613.7|27606.7|27606.2|27599.2|27616.2|27609.2|27606.2|27599.2|215
1662006000000|2022-09-01 04:20:00|27608.7|27601.7|27591.2|27584.2|27611.2|27604.2|27586.2|27579.2|335
1662006300000|2022-09-01 04:25:00|27593.7|27586.7|27596.2|27589.2|27601.2|27594.2|27591.2|27584.2|252
1662006600000|2022-09-01 04:30:00|27601.2|27594.2|27601.2|27594.2|27606.2|27599.2|27596.2|27589.2|270
1662006900000|2022-09-01 04:35:00|27603.7|27596.7|27626.2|27619.2|27626.2|27619.2|27601.2|27594.2|279
1662007200000|2022-09-01 04:40:00|27631.2|27624.2|27616.2|27609.2|27631.2|27624.2|27611.2|27604.2|283
1662007500000|2022-09-01 04:45:00|27621.2|27614.2|27646.2|27639.2|27646.2|27639.2|27618.7|27611.7|290
1662007800000|2022-09-01 04:50:00|27643.7|27636.7|27651.2|27644.2|27651.2|27644.2|27641.2|27634.2|186
1662008100000|2022-09-01 04:55:00|27646.2|27639.2|27656.2|27649.2|27656.2|27649.2|27646.2|27639.2|256
1662008400000|2022-09-01 05:00:00|27653.7|27646.7|27626.2|27619.2|27656.2|27649.2|27626.2|27619.2|544
1662008700000|2022-09-01 05:05:00|27628.7|27621.7|27631.2|27624.2|27641.2|27634.2|27626.2|27619.2|351
1662009000000|2022-09-01 05:10:00|27636.2|27629.2|27641.2|27634.2|27641.2|27634.2|27631.2|27624.2|498
1662009300000|2022-09-01 05:15:00|27643.7|27636.7|27651.2|27644.2|27651.2|27644.2|27641.2|27634.2|234
1662009600000|2022-09-01 05:20:00|27646.2|27639.2|27646.2|27639.2|27651.2|27644.2|27641.2|27634.2|463
1662009900000|2022-09-01 05:25:00|27648.7|27641.7|27658.7|27651.7|27661.2|27654.2|27646.2|27639.2|584
1662010200000|2022-09-01 05:30:00|27661.2|27654.2|27656.2|27649.2|27661.2|27654.2|27646.2|27639.2|466
1662010500000|2022-09-01 05:35:00|27651.2|27644.2|27653.7|27646.7|27656.2|27649.2|27646.2|27639.2|447
1662010800000|2022-09-01 05:40:00|27651.2|27644.2|27666.2|27659.2|27671.2|27664.2|27651.2|27644.2|479
1662011100000|2022-09-01 05:45:00|27661.2|27654.2|27651.2|27644.2|27663.7|27656.7|27651.2|27644.2|514
1662011400000|2022-09-01 05:50:00|27646.2|27639.2|27661.2|27654.2|27668.7|27661.7|27641.2|27634.2|781
1662011700000|2022-09-01 05:55:00|27663.7|27656.7|27656.2|27649.2|27663.7|27656.7|27646.2|27639.2|1042
1662012000000|2022-09-01 06:00:00|27661.2|27654.2|27636.2|27629.2|27663.7|27656.7|27631.2|27624.2|2456
1662012300000|2022-09-01 06:05:00|27633.7|27626.7|27618.7|27611.7|27636.2|27629.2|27611.2|27604.2|1442
1662012600000|2022-09-01 06:10:00|27616.2|27609.2|27641.2|27634.2|27641.2|27634.2|27601.2|27594.2|615
1662012900000|2022-09-01 06:15:00|27643.7|27636.7|27621.2|27614.2|27646.2|27639.2|27621.2|27614.2|402
1662013200000|2022-09-01 06:20:00|27623.7|27616.7|27626.2|27619.2|27641.2|27634.2|27623.7|27616.7|194
1662013500000|2022-09-01 06:25:00|27623.7|27616.7|27631.2|27624.2|27636.2|27629.2|27611.2|27604.2|120
1662013800000|2022-09-01 06:30:00|27628.7|27621.7|27636.2|27629.2|27636.2|27629.2|27626.2|27619.2|45
1662014100000|2022-09-01 06:35:00|27641.2|27634.2|27641.2|27634.2|27641.2|27634.2|27631.2|27624.2|22
1662014400000|2022-09-01 06:40:00|27643.7|27636.7|27653.7|27646.7|27661.2|27654.2|27641.2|27634.2|68
1662014700000|2022-09-01 06:45:00|27651.2|27644.2|27651.2|27644.2|27666.2|27659.2|27646.2|27639.2|44
1662015000000|2022-09-01 06:50:00|27653.7|27646.7|27648.7|27641.7|27653.7|27646.7|27643.7|27636.7|46
1662015300000|2022-09-01 06:55:00|27651.2|27644.2|27646.2|27639.2|27658.7|27651.7|27641.2|27634.2|18
1662015600000|2022-09-01 07:00:00|27643.7|27636.7|27651.2|27644.2|27658.7|27651.7|27623.7|27616.7|245
1662015900000|2022-09-01 07:05:00|27656.2|27649.2|27646.2|27639.2|27661.2|27654.2|27626.2|27619.2|187
1662016200000|2022-09-01 07:10:00|27643.7|27636.7|27676.2|27669.2|27676.2|27669.2|27636.2|27629.2|392
1662016500000|2022-09-01 07:15:00|27671.2|27664.2|27643.7|27636.7|27688.7|27681.7|27643.7|27636.7|214
1662016800000|2022-09-01 07:20:00|27641.2|27634.2|27648.7|27641.7|27668.7|27661.7|27641.2|27634.2|252
1662017100000|2022-09-01 07:25:00|27651.2|27644.2|27626.2|27619.2|27661.2|27654.2|27626.2|27619.2|131
1662017400000|2022-09-01 07:30:00|27631.2|27624.2|27616.2|27609.2|27631.2|27624.2|27608.7|27601.7|299
1662017700000|2022-09-01 07:35:00|27618.7|27611.7|27621.2|27614.2|27636.2|27629.2|27616.2|27609.2|119
1662018000000|2022-09-01 07:40:00|27623.7|27616.7|27611.2|27604.2|27623.7|27616.7|27606.2|27599.2|186
1662018300000|2022-09-01 07:45:00|27616.2|27609.2|27636.2|27629.2|27638.7|27631.7|27613.7|27606.7|133
1662018600000|2022-09-01 07:50:00|27633.7|27626.7|27621.2|27614.2|27641.2|27634.2|27616.2|27609.2|59
1662018900000|2022-09-01 07:55:00|27618.7|27611.7|27631.2|27624.2|27631.2|27624.2|27616.2|27609.2|42
1662019200000|2022-09-01 08:00:00|27633.7|27626.7|27656.2|27649.2|27656.2|27649.2|27626.2|27619.2|201
1662019500000|2022-09-01 08:05:00|27653.7|27646.7|27631.2|27624.2|27661.2|27654.2|27631.2|27624.2|99
1662019800000|2022-09-01 08:10:00|27633.7|27626.7|27651.2|27644.2|27651.2|27644.2|27621.2|27614.2|159
1662020100000|2022-09-01 08:15:00|27646.2|27639.2|27636.2|27629.2|27651.2|27644.2|27636.2|27629.2|102
1662020400000|2022-09-01 08:20:00|27638.7|27631.7|27628.7|27621.7|27646.2|27639.2|27626.2|27619.2|116
1662020700000|2022-09-01 08:25:00|27626.2|27619.2|27621.2|27614.2|27636.2|27629.2|27616.2|27609.2|207
1662021000000|2022-09-01 08:30:00|27623.7|27616.7|27608.7|27601.7|27636.2|27629.2|27601.2|27594.2|236
1662021300000|2022-09-01 08:35:00|27606.2|27599.2|27628.7|27621.7|27631.2|27624.2|27606.2|27599.2|157
1662021600000|2022-09-01 08:40:00|27631.2|27624.2|27626.2|27619.2|27636.2|27629.2|27621.2|27614.2|133
1662021900000|2022-09-01 08:45:00|27621.2|27614.2|27608.7|27601.7|27621.2|27614.2|27606.2|27599.2|113
1662022200000|2022-09-01 08:50:00|27606.2|27599.2|27591.2|27584.2|27608.7|27601.7|27586.2|27579.2|127
1662022500000|2022-09-01 08:55:00|27596.2|27589.2|27611.2|27604.2|27616.2|27609.2|27591.2|27584.2|188
1662022800000|2022-09-01 09:00:00|27608.7|27601.7|27631.2|27624.2|27636.2|27629.2|27608.7|27601.7|97
1662023100000|2022-09-01 09:05:00|27633.7|27626.7|27626.2|27619.2|27641.2|27634.2|27621.2|27614.2|76
1662023400000|2022-09-01 09:10:00|27621.2|27614.2|27616.2|27609.2|27636.2|27629.2|27613.7|27606.7|80
1662023700000|2022-09-01 09:15:00|27611.2|27604.2|27611.2|27604.2|27621.2|27614.2|27606.2|27599.2|33
1662024000000|2022-09-01 09:20:00|27608.7|27601.7|27596.2|27589.2|27611.2|27604.2|27591.2|27584.2|37
1662024300000|2022-09-01 09:25:00|27598.7|27591.7|27611.2|27604.2|27616.2|27609.2|27596.2|27589.2|72
1662024600000|2022-09-01 09:30:00|27613.7|27606.7|27591.2|27584.2|27618.7|27611.7|27588.7|27581.7|140
1662024900000|2022-09-01 09:35:00|27593.7|27586.7|27618.7|27611.7|27621.2|27614.2|27591.2|27584.2|40
1662025200000|2022-09-01 09:40:00|27621.2|27614.2|27628.7|27621.7|27631.2|27624.2|27613.7|27606.7|53
1662025500000|2022-09-01 09:45:00|27626.2|27619.2|27636.2|27629.2|27641.2|27634.2|27626.2|27619.2|83
1662025800000|2022-09-01 09:50:00|27638.7|27631.7|27631.2|27624.2|27638.7|27631.7|27626.2|27619.2|86
1662026100000|2022-09-01 09:55:00|27626.2|27619.2|27621.2|27614.2|27631.2|27624.2|27621.2|27614.2|29
1662026400000|2022-09-01 10:00:00|27616.2|27609.2|27621.2|27614.2|27631.2|27624.2|27611.2|27604.2|53
1662026700000|2022-09-01 10:05:00|27618.7|27611.7|27626.2|27619.2|27631.2|27624.2|27613.7|27606.7|46
1662027000000|2022-09-01 10:10:00|27631.2|27624.2|27636.2|27629.2|27636.2|27629.2|27621.2|27614.2|30
1662027300000|2022-09-01 10:15:00|27633.7|27626.7|27621.2|27614.2|27636.2|27629.2|27616.2|27609.2|73
1662027600000|2022-09-01 10:20:00|27623.7|27616.7|27621.2|27614.2|27636.2|27629.2|27621.2|27614.2|56
1662027900000|2022-09-01 10:25:00|27618.7|27611.7|27636.2|27629.2|27636.2|27629.2|27618.7|27611.7|25
1662028200000|2022-09-01 10:30:00|27633.7|27626.7|27626.2|27619.2|27636.2|27629.2|27621.2|27614.2|113
1662028500000|2022-09-01 10:35:00|27623.7|27616.7|27621.2|27614.2|27626.2|27619.2|27616.2|27609.2|37
1662028800000|2022-09-01 10:40:00|27618.7|27611.7|27621.2|27614.2|27621.2|27614.2|27611.2|27604.2|58
1662029100000|2022-09-01 10:45:00|27618.7|27611.7|27623.7|27616.7|27626.2|27619.2|27611.2|27604.2|92
1662029400000|2022-09-01 10:50:00|27621.2|27614.2|27616.2|27609.2|27621.2|27614.2|27611.2|27604.2|15
1662029700000|2022-09-01 10:55:00|27621.2|27614.2|27621.2|27614.2|27628.7|27621.7|27606.2|27599.2|65
1662030000000|2022-09-01 11:00:00|27626.2|27619.2|27633.7|27626.7|27636.2|27629.2|27621.2|27614.2|82
1662030300000|2022-09-01 11:05:00|27631.2|27624.2|27636.2|27629.2|27641.2|27634.2|27631.2|27624.2|53
1662030600000|2022-09-01 11:10:00|27633.7|27626.7|27651.2|27644.2|27651.2|27644.2|27626.2|27619.2|73
1662030900000|2022-09-01 11:15:00|27648.7|27641.7|27656.2|27649.2|27656.2|27649.2|27641.2|27634.2|97
1662031200000|2022-09-01 11:20:00|27653.7|27646.7|27653.7|27646.7|27661.2|27654.2|27641.2|27634.2|137
1662031500000|2022-09-01 11:25:00|27656.2|27649.2|27651.2|27644.2|27661.2|27654.2|27651.2|27644.2|67
1662031800000|2022-09-01 11:30:00|27648.7|27641.7|27671.2|27664.2|27671.2|27664.2|27641.2|27634.2|81
1662032100000|2022-09-01 11:35:00|27668.7|27661.7|27666.2|27659.2|27676.2|27669.2|27663.7|27656.7|48
1662032400000|2022-09-01 11:40:00|27671.2|27664.2|27696.2|27689.2|27696.2|27689.2|27666.2|27659.2|188
1662032700000|2022-09-01 11:45:00|27698.7|27691.7|27701.2|27694.2|27721.2|27714.2|27696.2|27689.2|286
1662033000000|2022-09-01 11:50:00|27703.7|27696.7|27701.2|27694.2|27711.2|27704.2|27686.2|27679.2|115
1662033300000|2022-09-01 11:55:00|27698.7|27691.7|27696.2|27689.2|27711.2|27704.2|27693.7|27686.7|63
1662033600000|2022-09-01 12:00:00|27698.7|27691.7|27696.2|27689.2|27716.2|27709.2|27693.7|27686.7|96
1662033900000|2022-09-01 12:05:00|27701.2|27694.2|27691.2|27684.2|27701.2|27694.2|27691.2|27684.2|31
1662034200000|2022-09-01 12:10:00|27693.7|27686.7|27681.2|27674.2|27696.2|27689.2|27681.2|27674.2|73
1662034500000|2022-09-01 12:15:00|27683.7|27676.7|27681.2|27674.2|27686.2|27679.2|27676.2|27669.2|59
1662034800000|2022-09-01 12:20:00|27683.7|27676.7|27706.2|27699.2|27706.2|27699.2|27681.2|27674.2|35
1662035100000|2022-09-01 12:25:00|27703.7|27696.7|27693.7|27686.7|27703.7|27696.7|27691.2|27684.2|62
1662035400000|2022-09-01 12:30:00|27696.2|27689.2|27666.2|27659.2|27696.2|27689.2|27661.2|27654.2|100
1662035700000|2022-09-01 12:35:00|27668.7|27661.7|27676.2|27669.2|27681.2|27674.2|27653.7|27646.7|70
1662036000000|2022-09-01 12:40:00|27673.7|27666.7|27676.2|27669.2|27681.2|27674.2|27666.2|27659.2|51
1662036300000|2022-09-01 12:45:00|27673.7|27666.7|27681.2|27674.2|27686.2|27679.2|27671.2|27664.2|68
1662036600000|2022-09-01 12:50:00|27678.7|27671.7|27656.2|27649.2|27678.7|27671.7|27651.2|27644.2|111
1662036900000|2022-09-01 12:55:00|27658.7|27651.7|27651.2|27644.2|27666.2|27659.2|27646.2|27639.2|57
1662037200000|2022-09-01 13:00:00|27646.2|27639.2|27631.2|27624.2|27651.2|27644.2|27631.2|27624.2|84
1662037500000|2022-09-01 13:05:00|27628.7|27621.7|27646.2|27639.2|27666.2|27659.2|27626.2|27619.2|34
1662037800000|2022-09-01 13:10:00|27648.7|27641.7|27651.2|27644.2|27661.2|27654.2|27646.2|27639.2|62
1662038100000|2022-09-01 13:15:00|27653.7|27646.7|27666.2|27659.2|27666.2|27659.2|27646.2|27639.2|34
1662038400000|2022-09-01 13:20:00|27663.7|27656.7|27666.2|27659.2|27666.2|27659.2|27656.2|27649.2|52
1662038700000|2022-09-01 13:25:00|27663.7|27656.7|27656.2|27649.2|27663.7|27656.7|27648.7|27641.7|603
1662039000000|2022-09-01 13:30:00|27651.2|27644.2|27636.2|27629.2|27676.2|27669.2|27636.2|27629.2|410
1662039300000|2022-09-01 13:35:00|27633.7|27626.7|27653.7|27646.7|27658.7|27651.7|27631.2|27624.2|358
1662039600000|2022-09-01 13:40:00|27656.2|27649.2|27671.2|27664.2|27691.2|27684.2|27653.7|27646.7|275
1662039900000|2022-09-01 13:45:00|27673.7|27666.7|27641.2|27634.2|27683.7|27676.7|27636.2|27629.2|335
1662040200000|2022-09-01 13:50:00|27638.7|27631.7|27648.7|27641.7|27651.2|27644.2|27626.2|27619.2|311
1662040500000|2022-09-01 13:55:00|27646.2|27639.2|27653.7|27646.7|27653.7|27646.7|27621.2|27614.2|176
1662040800000|2022-09-01 14:00:00|27646.2|27639.2|27611.2|27604.2|27663.7|27656.7|27601.2|27594.2|357
1662041100000|2022-09-01 14:05:00|27606.2|27599.2|27608.7|27601.7|27626.2|27619.2|27606.2|27599.2|212
1662041400000|2022-09-01 14:10:00|27606.2|27599.2|27571.2|27564.2|27611.2|27604.2|27571.2|27564.2|250
1662041700000|2022-09-01 14:15:00|27566.2|27559.2|27576.2|27569.2|27576.2|27569.2|27553.7|27546.7|480
1662042000000|2022-09-01 14:20:00|27573.7|27566.7|27636.2|27629.2|27638.7|27631.7|27566.2|27559.2|248
1662042300000|2022-09-01 14:25:00|27641.2|27634.2|27666.2|27659.2|27671.2|27664.2|27631.2|27624.2|267
1662042600000|2022-09-01 14:30:00|27661.2|27654.2|27631.2|27624.2|27661.2|27654.2|27626.2|27619.2|138
1662042900000|2022-09-01 14:35:00|27628.7|27621.7|27596.2|27589.2|27651.2|27644.2|27596.2|27589.2|213
1662043200000|2022-09-01 14:40:00|27591.2|27584.2|27576.2|27569.2|27606.2|27599.2|27566.2|27559.2|227
1662043500000|2022-09-01 14:45:00|27571.2|27564.2|27566.2|27559.2|27576.2|27569.2|27556.2|27549.2|354
1662043800000|2022-09-01 14:50:00|27561.2|27554.2|27556.2|27549.2|27586.2|27579.2|27556.2|27549.2|280
1662044100000|2022-09-01 14:55:00|27561.2|27554.2|27566.2|27559.2|27571.2|27564.2|27556.2|27549.2|213
1662044400000|2022-09-01 15:00:00|27563.7|27556.7|27563.7|27556.7|27581.2|27574.2|27556.2|27549.2|187
1662044700000|2022-09-01 15:05:00|27561.2|27554.2|27598.7|27591.7|27606.2|27599.2|27561.2|27554.2|183
1662045000000|2022-09-01 15:10:00|27596.2|27589.2|27611.2|27604.2|27616.2|27609.2|27596.2|27589.2|306
1662045300000|2022-09-01 15:15:00|27608.7|27601.7|27596.2|27589.2|27626.2|27619.2|27591.2|27584.2|193
1662045600000|2022-09-01 15:20:00|27591.2|27584.2|27566.2|27559.2|27591.2|27584.2|27556.2|27549.2|276
1662045900000|2022-09-01 15:25:00|27561.2|27554.2|27561.2|27554.2|27581.2|27574.2|27556.2|27549.2|238
1662046200000|2022-09-01 15:30:00|27566.2|27559.2|27598.7|27591.7|27601.2|27594.2|27558.7|27551.7|393
1662046500000|2022-09-01 15:35:00|27601.2|27594.2|27613.7|27606.7|27638.7|27631.7|27601.2|27594.2|655
1662046800000|2022-09-01 15:40:00|27616.2|27609.2|27591.2|27584.2|27618.7|27611.7|27586.2|27579.2|191
1662047100000|2022-09-01 15:45:00|27588.7|27581.7|27601.2|27594.2|27601.2|27594.2|27586.2|27579.2|76
1662047400000|2022-09-01 15:50:00|27598.7|27591.7|27591.2|27584.2|27606.2|27599.2|27576.2|27569.2|174
1662047700000|2022-09-01 15:55:00|27588.7|27581.7|27576.2|27569.2|27591.2|27584.2|27566.2|27559.2|100
1662048000000|2022-09-01 16:00:00|27578.7|27571.7|27596.2|27589.2|27601.2|27594.2|27576.2|27569.2|230
1662048300000|2022-09-01 16:05:00|27593.7|27586.7|27606.2|27599.2|27611.2|27604.2|27583.7|27576.7|109
1662048600000|2022-09-01 16:10:00|27601.2|27594.2|27606.2|27599.2|27606.2|27599.2|27593.7|27586.7|76
1662048900000|2022-09-01 16:15:00|27608.7|27601.7|27606.2|27599.2|27621.2|27614.2|27598.7|27591.7|369
1662049200000|2022-09-01 16:20:00|27603.7|27596.7|27596.2|27589.2|27606.2|27599.2|27586.2|27579.2|291
1662049500000|2022-09-01 16:25:00|27593.7|27586.7|27611.2|27604.2|27621.2|27614.2|27583.7|27576.7|142
1662049800000|2022-09-01 16:30:00|27608.7|27601.7|27616.2|27609.2|27616.2|27609.2|27601.2|27594.2|160
1662050100000|2022-09-01 16:35:00|27618.7|27611.7|27576.2|27569.2|27621.2|27614.2|27576.2|27569.2|111
1662050400000|2022-09-01 16:40:00|27578.7|27571.7|27591.2|27584.2|27591.2|27584.2|27573.7|27566.7|86
1662050700000|2022-09-01 16:45:00|27586.2|27579.2|27591.2|27584.2|27591.2|27584.2|27576.2|27569.2|95
1662051000000|2022-09-01 16:50:00|27588.7|27581.7|27566.2|27559.2|27591.2|27584.2|27566.2|27559.2|56
1662051300000|2022-09-01 16:55:00|27568.7|27561.7|27573.7|27566.7|27576.2|27569.2|27556.2|27549.2|107
1662051600000|2022-09-01 17:00:00|27576.2|27569.2|27586.2|27579.2|27593.7|27586.7|27566.2|27559.2|85
1662051900000|2022-09-01 17:05:00|27583.7|27576.7|27601.2|27594.2|27606.2|27599.2|27581.2|27574.2|103
1662052200000|2022-09-01 17:10:00|27603.7|27596.7|27616.2|27609.2|27616.2|27609.2|27591.2|27584.2|117
1662052500000|2022-09-01 17:15:00|27621.2|27614.2|27611.2|27604.2|27623.7|27616.7|27606.2|27599.2|113
1662052800000|2022-09-01 17:20:00|27616.2|27609.2|27641.2|27634.2|27646.2|27639.2|27611.2|27604.2|257
1662053100000|2022-09-01 17:25:00|27643.7|27636.7|27661.2|27654.2|27671.2|27664.2|27636.2|27629.2|180
1662053400000|2022-09-01 17:30:00|27666.2|27659.2|27656.2|27649.2|27666.2|27659.2|27651.2|27644.2|87
1662053700000|2022-09-01 17:35:00|27658.7|27651.7|27653.7|27646.7|27666.2|27659.2|27643.7|27636.7|99
1662054000000|2022-09-01 17:40:00|27656.2|27649.2|27641.2|27634.2|27656.2|27649.2|27641.2|27634.2|31
1662054300000|2022-09-01 17:45:00|27638.7|27631.7|27621.2|27614.2|27641.2|27634.2|27616.2|27609.2|55
1662054600000|2022-09-01 17:50:00|27626.2|27619.2|27618.7|27611.7|27631.2|27624.2|27616.2|27609.2|63
1662054900000|2022-09-01 17:55:00|27616.2|27609.2|27621.2|27614.2|27628.7|27621.7|27611.2|27604.2|56
1662055200000|2022-09-01 18:00:00|27626.2|27619.2|27636.2|27629.2|27636.2|27629.2|27611.2|27604.2|95
1662055500000|2022-09-01 18:05:00|27641.2|27634.2|27626.2|27619.2|27646.2|27639.2|27621.2|27614.2|55
1662055800000|2022-09-01 18:10:00|27628.7|27621.7|27636.2|27629.2|27643.7|27636.7|27616.2|27609.2|43
1662056100000|2022-09-01 18:15:00|27641.2|27634.2|27648.7|27641.7|27651.2|27644.2|27636.2|27629.2|44
1662056400000|2022-09-01 18:20:00|27646.2|27639.2|27681.2|27674.2|27686.2|27679.2|27646.2|27639.2|162
1662056700000|2022-09-01 18:25:00|27683.7|27676.7|27696.2|27689.2|27701.2|27694.2|27681.2|27674.2|122
1662057000000|2022-09-01 18:30:00|27698.7|27691.7|27708.7|27701.7|27716.2|27709.2|27693.7|27686.7|285
1662057300000|2022-09-01 18:35:00|27706.2|27699.2|27701.2|27694.2|27726.2|27719.2|27691.2|27684.2|201
1662057600000|2022-09-01 18:40:00|27696.2|27689.2|27696.2|27689.2|27716.2|27709.2|27691.2|27684.2|95
1662057900000|2022-09-01 18:45:00|27693.7|27686.7|27686.2|27679.2|27711.2|27704.2|27681.2|27674.2|88
1662058200000|2022-09-01 18:50:00|27691.2|27684.2|27711.2|27704.2|27713.7|27706.7|27678.7|27671.7|54
1662058500000|2022-09-01 18:55:00|27706.2|27699.2|27706.2|27699.2|27716.2|27709.2|27691.2|27684.2|92
1662058800000|2022-09-01 19:00:00|27701.2|27694.2|27706.2|27699.2|27736.2|27729.2|27701.2|27694.2|135
1662059100000|2022-09-01 19:05:00|27708.7|27701.7|27751.2|27744.2|27751.2|27744.2|27706.2|27699.2|214
1662059400000|2022-09-01 19:10:00|27748.7|27741.7|27766.2|27759.2|27778.7|27771.7|27741.2|27734.2|336
1662059700000|2022-09-01 19:15:00|27761.2|27754.2|27731.2|27724.2|27766.2|27759.2|27731.2|27724.2|96
1662060000000|2022-09-01 19:20:00|27733.7|27726.7|27731.2|27724.2|27741.2|27734.2|27716.2|27709.2|92
1662060300000|2022-09-01 19:25:00|27726.2|27719.2|27696.2|27689.2|27731.2|27724.2|27696.2|27689.2|104
1662060600000|2022-09-01 19:30:00|27693.7|27686.7|27696.2|27689.2|27708.7|27701.7|27686.2|27679.2|127
1662060900000|2022-09-01 19:35:00|27693.7|27686.7|27706.2|27699.2|27716.2|27709.2|27686.2|27679.2|79
1662061200000|2022-09-01 19:40:00|27701.2|27694.2|27706.2|27699.2|27711.2|27704.2|27691.2|27684.2|119
1662061500000|2022-09-01 19:45:00|27708.7|27701.7|27701.2|27694.2|27723.7|27716.7|27696.2|27689.2|96
1662061800000|2022-09-01 19:50:00|27698.7|27691.7|27756.2|27749.2|27756.2|27749.2|27698.7|27691.7|171
1662062100000|2022-09-01 19:55:00|27761.2|27754.2|27786.2|27779.2|27791.2|27784.2|27756.2|27749.2|495
1662062400000|2022-09-01 20:00:00|27783.7|27776.7|27781.2|27774.2|27783.7|27776.7|27776.2|27769.2|101
1662062700000|2022-09-01 20:05:00|27786.2|27779.2|27783.7|27776.7|27786.2|27779.2|27783.7|27776.7|26
1662063000000|2022-09-01 20:10:00|27781.2|27774.2|27776.2|27769.2|27783.7|27776.7|27771.2|27764.2|83
1662063300000|2022-09-01 20:15:00|27778.7|27771.7|27783.7|27776.7|27786.2|27779.2|27776.2|27769.2|39
1662063600000|2022-09-01 20:20:00|27786.2|27779.2|27791.2|27784.2|27791.2|27784.2|27781.2|27774.2|6
1662063900000|2022-09-01 20:25:00|27796.2|27789.2|27793.7|27786.7|27796.2|27789.2|27781.2|27774.2|27
1662064200000|2022-09-01 20:30:00|27791.2|27784.2|27791.2|27784.2|27793.7|27786.7|27786.2|27779.2|9
1662064500000|2022-09-01 20:35:00|27788.7|27781.7|27791.2|27784.2|27791.2|27784.2|27788.7|27781.7|4
1662064800000|2022-09-01 20:40:00|27788.7|27781.7|27786.2|27779.2|27791.2|27784.2|27786.2|27779.2|1
1662065100000|2022-09-01 20:45:00|27788.7|27781.7|27791.2|27784.2|27791.2|27784.2|27786.2|27779.2|27
1662065400000|2022-09-01 20:50:00|27793.7|27786.7|27796.2|27789.2|27796.2|27789.2|27791.2|27784.2|23
1662065700000|2022-09-01 20:55:00|27798.7|27791.7|27792.7|27777.7|27798.7|27791.7|27786.2|27775.2|24
1662066000000|2022-09-01 21:00:00|27790.2|27775.2|27795.2|27780.2|27795.2|27780.2|27790.2|27775.2|0
1662066300000|2022-09-01 21:05:00|27797.7|27782.7|27802.7|27787.7|27802.7|27787.7|27797.7|27782.7|0
1662066600000|2022-09-01 21:10:00|27805.2|27790.2|27795.2|27780.2|27805.2|27790.2|27795.2|27780.2|1
1662066900000|2022-09-01 21:15:00|27805.1|27775.1|27807.5|27777.5|27807.5|27777.5|27804.9|27774.9|9116
1662067200000|2022-09-01 21:20:00|27806.9|27776.9|27809.4|27779.4|27809.4|27779.4|27806.5|27776.5|0
1662067500000|2022-09-01 21:25:00|27809.7|27779.7|27811|27781|27811|27781|27807.9|27777.9|0
1662067800000|2022-09-01 21:30:00|27809.9|27779.9|27809.2|27779.2|27810.6|27780.6|27807.4|27777.4|0
1662068100000|2022-09-01 21:35:00|27809|27779|27811.2|27781.2|27811.4|27781.4|27809|27779|0
1662068400000|2022-09-01 21:40:00|27811.4|27781.4|27812.1|27782.1|27812.9|27782.9|27810.7|27780.7|0
1662068700000|2022-09-01 21:45:00|27812.6|27782.6|27813|27783|27813.3|27783.3|27812.1|27782.1|0
1662069000000|2022-09-01 21:50:00|27812.9|27782.9|27815.7|27785.7|27815.7|27785.7|27812.9|27782.9|0
1662069300000|2022-09-01 21:55:00|27814.3|27784.3|27813|27783|27814.8|27784.8|27810.6|27780.6|0
1662069600000|2022-09-01 22:00:00|27808.3|27778.3|27820.2|27805.2|27825.2|27810.2|27795.2|27778.3|46
1662069900000|2022-09-01 22:05:00|27817.7|27802.7|27827.7|27812.7|27835.2|27820.2|27815.2|27800.2|25
1662070200000|2022-09-01 22:10:00|27825.2|27810.2|27825.2|27810.2|27830.2|27815.2|27822.7|27807.7|5
1662070500000|2022-09-01 22:15:00|27822.7|27807.7|27815.2|27800.2|27822.7|27807.7|27815.2|27800.2|8
1662070800000|2022-09-01 22:20:00|27812.7|27797.7|27812.7|27797.7|27815.2|27800.2|27805.2|27790.2|0
1662071100000|2022-09-01 22:25:00|27810.2|27795.2|27812.7|27797.7|27812.7|27797.7|27810.2|27795.2|0
1662071400000|2022-09-01 22:30:00|27810.2|27795.2|27805.2|27790.2|27817.7|27802.7|27805.2|27790.2|0
1662071700000|2022-09-01 22:35:00|27802.7|27787.7|27807.7|27792.7|27807.7|27792.7|27802.7|27787.7|1
1662072000000|2022-09-01 22:40:00|27805.2|27790.2|27800.2|27785.2|27805.2|27790.2|27790.2|27775.2|1
1662072300000|2022-09-01 22:45:00|||||||||11
1662072600000|2022-09-01 22:50:00|27795.2|27780.2|27795.2|27780.2|27795.2|27780.2|27795.2|27780.2|11
1662072900000|2022-09-01 22:55:00|27792.7|27777.7|27787.7|27772.7|27792.7|27777.7|27785.2|27770.2|11
1662073200000|2022-09-01 23:00:00|27785.2|27770.2|27787.7|27772.7|27787.7|27772.7|27785.2|27770.2|3
1662073800000|2022-09-01 23:10:00|27785.2|27770.2|27787.7|27772.7|27787.7|27772.7|27785.2|27770.2|3
1662074100000|2022-09-01 23:15:00|27785.2|27770.2|27782.7|27767.7|27785.2|27770.2|27782.7|27767.7|3
1662074400000|2022-09-01 23:20:00|27780.2|27765.2|27780.2|27765.2|27780.2|27765.2|27780.2|27765.2|1
1662074700000|2022-09-01 23:25:00|27782.7|27767.7|27790.2|27775.2|27795.2|27780.2|27782.7|27767.7|13
1662075000000|2022-09-01 23:30:00|27787.7|27772.7|27776.2|27769.2|27806.2|27799.2|27766.2|27759.2|22317
1662075300000|2022-09-01 23:35:00|27781.2|27774.2|27791.2|27784.2|27801.2|27794.2|27781.2|27774.2|148
1662075600000|2022-09-01 23:40:00|27788.7|27781.7|27816.2|27809.2|27816.2|27809.2|27786.2|27779.2|221
1662075900000|2022-09-01 23:45:00|27811.2|27804.2|27776.2|27769.2|27816.2|27809.2|27761.2|27754.2|736
1662076200000|2022-09-01 23:50:00|27771.2|27764.2|27781.2|27774.2|27791.2|27784.2|27763.7|27756.7|341
1662076500000|2022-09-01 23:55:00|27783.7|27776.7|27763.7|27756.7|27791.2|27784.2|27761.2|27754.2|314
1662076800000|2022-09-02 00:00:00|27761.2|27754.2|27688.7|27681.7|27763.7|27756.7|27673.7|27666.7|1692
1662077100000|2022-09-02 00:05:00|27691.2|27684.2|27671.2|27664.2|27691.2|27684.2|27661.2|27654.2|642
1662077400000|2022-09-02 00:10:00|27666.2|27659.2|27666.2|27659.2|27691.2|27684.2|27651.2|27644.2|557
1662077700000|2022-09-02 00:15:00|27663.7|27656.7|27616.2|27609.2|27663.7|27656.7|27596.2|27589.2|1131
1662078000000|2022-09-02 00:20:00|27611.2|27604.2|27611.2|27604.2|27641.2|27634.2|27598.7|27591.7|541
1662078300000|2022-09-02 00:25:00|27606.2|27599.2|27641.2|27634.2|27643.7|27636.7|27603.7|27596.7|348
1662078600000|2022-09-02 00:30:00|27638.7|27631.7|27616.2|27609.2|27656.2|27649.2|27616.2|27609.2|444
1662078900000|2022-09-02 00:35:00|27618.7|27611.7|27616.2|27609.2|27631.2|27624.2|27606.2|27599.2|285
1662079200000|2022-09-02 00:40:00|27618.7|27611.7|27626.2|27619.2|27636.2|27629.2|27616.2|27609.2|250
1662079500000|2022-09-02 00:45:00|27621.2|27614.2|27601.2|27594.2|27626.2|27619.2|27596.2|27589.2|352
1662079800000|2022-09-02 00:50:00|27596.2|27589.2|27611.2|27604.2|27618.7|27611.7|27581.2|27574.2|611
1662080100000|2022-09-02 00:55:00|27603.7|27596.7|27621.2|27614.2|27636.2|27629.2|27601.2|27594.2|451
1662080400000|2022-09-02 01:00:00|27616.2|27609.2|27626.2|27619.2|27638.7|27631.7|27606.2|27599.2|525
1662080700000|2022-09-02 01:05:00|27628.7|27621.7|27621.2|27614.2|27641.2|27634.2|27611.2|27604.2|230
1662081000000|2022-09-02 01:10:00|27626.2|27619.2|27596.2|27589.2|27631.2|27624.2|27596.2|27589.2|252
1662081300000|2022-09-02 01:15:00|27601.2|27594.2|27626.2|27619.2|27641.2|27634.2|27601.2|27594.2|219
1662081600000|2022-09-02 01:20:00|27631.2|27624.2|27631.2|27624.2|27631.2|27624.2|27611.2|27604.2|219
1662081900000|2022-09-02 01:25:00|27636.2|27629.2|27651.2|27644.2|27651.2|27644.2|27626.2|27619.2|251
1662082200000|2022-09-02 01:30:00|27656.2|27649.2|27661.2|27654.2|27666.2|27659.2|27641.2|27634.2|534
1662082500000|2022-09-02 01:35:00|27658.7|27651.7|27661.2|27654.2|27676.2|27669.2|27636.2|27629.2|366
1662082800000|2022-09-02 01:40:00|27666.2|27659.2|27656.2|27649.2|27681.2|27674.2|27656.2|27649.2|316
1662083100000|2022-09-02 01:45:00|27658.7|27651.7|27621.2|27614.2|27661.2|27654.2|27621.2|27614.2|181
1662083400000|2022-09-02 01:50:00|27623.7|27616.7|27636.2|27629.2|27646.2|27639.2|27621.2|27614.2|197
1662083700000|2022-09-02 01:55:00|27641.2|27634.2|27641.2|27634.2|27646.2|27639.2|27636.2|27629.2|203
1662084000000|2022-09-02 02:00:00|27643.7|27636.7|27628.7|27621.7|27646.2|27639.2|27626.2|27619.2|263
1662084300000|2022-09-02 02:05:00|27631.2|27624.2|27611.2|27604.2|27631.2|27624.2|27606.2|27599.2|168
1662084600000|2022-09-02 02:10:00|27613.7|27606.7|27598.7|27591.7|27616.2|27609.2|27596.2|27589.2|233
1662084900000|2022-09-02 02:15:00|27596.2|27589.2|27606.2|27599.2|27613.7|27606.7|27591.2|27584.2|134
1662085200000|2022-09-02 02:20:00|27611.2|27604.2|27606.2|27599.2|27613.7|27606.7|27606.2|27599.2|123
1662085500000|2022-09-02 02:25:00|27601.2|27594.2|27591.2|27584.2|27606.2|27599.2|27586.2|27579.2|184
1662085800000|2022-09-02 02:30:00|27586.2|27579.2|27601.2|27594.2|27606.2|27599.2|27586.2|27579.2|200
1662086100000|2022-09-02 02:35:00|27603.7|27596.7|27601.2|27594.2|27603.7|27596.7|27596.2|27589.2|76
1662086400000|2022-09-02 02:40:00|27596.2|27589.2|27596.2|27589.2|27601.2|27594.2|27596.2|27589.2|64
1662086700000|2022-09-02 02:45:00|27601.2|27594.2|27601.2|27594.2|27608.7|27601.7|27596.2|27589.2|80
1662087000000|2022-09-02 02:50:00|27603.7|27596.7|27606.2|27599.2|27611.2|27604.2|27601.2|27594.2|70
1662087300000|2022-09-02 02:55:00|27611.2|27604.2|27606.2|27599.2|27611.2|27604.2|27606.2|27599.2|122
1662087600000|2022-09-02 03:00:00|27601.2|27594.2|27616.2|27609.2|27626.2|27619.2|27601.2|27594.2|145
1662087900000|2022-09-02 03:05:00|27621.2|27614.2|27631.2|27624.2|27636.2|27629.2|27616.2|27609.2|162
1662088200000|2022-09-02 03:10:00|27633.7|27626.7|27638.7|27631.7|27641.2|27634.2|27626.2|27619.2|250
1662088500000|2022-09-02 03:15:00|27636.2|27629.2|27626.2|27619.2|27641.2|27634.2|27626.2|27619.2|85
1662088800000|2022-09-02 03:20:00|27628.7|27621.7|27626.2|27619.2|27631.2|27624.2|27621.2|27614.2|92
1662089100000|2022-09-02 03:25:00|27621.2|27614.2|27621.2|27614.2|27626.2|27619.2|27616.2|27609.2|92
1662089400000|2022-09-02 03:30:00|27616.2|27609.2|27626.2|27619.2|27631.2|27624.2|27616.2|27609.2|192
1662089700000|2022-09-02 03:35:00|27628.7|27621.7|27636.2|27629.2|27641.2|27634.2|27626.2|27619.2|157
1662090000000|2022-09-02 03:40:00|27631.2|27624.2|27636.2|27629.2|27643.7|27636.7|27631.2|27624.2|136
1662090300000|2022-09-02 03:45:00|27638.7|27631.7|27641.2|27634.2|27646.2|27639.2|27636.2|27629.2|101
1662090600000|2022-09-02 03:50:00|27646.2|27639.2|27651.2|27644.2|27651.2|27644.2|27636.2|27629.2|180
1662090900000|2022-09-02 03:55:00|27646.2|27639.2|27656.2|27649.2|27661.2|27654.2|27646.2|27639.2|198
1662091200000|2022-09-02 04:00:00|27661.2|27654.2|27661.2|27654.2|27661.2|27654.2|27648.7|27641.7|198
1662091500000|2022-09-02 04:05:00|27658.7|27651.7|27651.2|27644.2|27661.2|27654.2|27651.2|27644.2|81
1662091800000|2022-09-02 04:10:00|27656.2|27649.2|27661.2|27654.2|27661.2|27654.2|27651.2|27644.2|155
1662092100000|2022-09-02 04:15:00|27666.2|27659.2|27671.2|27664.2|27681.2|27674.2|27666.2|27659.2|170
1662092400000|2022-09-02 04:20:00|27673.7|27666.7|27676.2|27669.2|27676.2|27669.2|27671.2|27664.2|246
1662092700000|2022-09-02 04:25:00|27671.2|27664.2|27678.7|27671.7|27681.2|27674.2|27671.2|27664.2|291
1662093000000|2022-09-02 04:30:00|27681.2|27674.2|27666.2|27659.2|27686.2|27679.2|27661.2|27654.2|389
1662093300000|2022-09-02 04:35:00|27668.7|27661.7|27661.2|27654.2|27676.2|27669.2|27658.7|27651.7|210
1662093600000|2022-09-02 04:40:00|27656.2|27649.2|27651.2|27644.2|27661.2|27654.2|27648.7|27641.7|245
1662093900000|2022-09-02 04:45:00|27648.7|27641.7|27646.2|27639.2|27651.2|27644.2|27641.2|27634.2|107
1662094200000|2022-09-02 04:50:00|27643.7|27636.7|27641.2|27634.2|27646.2|27639.2|27636.2|27629.2|292
1662094500000|2022-09-02 04:55:00|27646.2|27639.2|27661.2|27654.2|27661.2|27654.2|27646.2|27639.2|189
1662094800000|2022-09-02 05:00:00|27666.2|27659.2|27666.2|27659.2|27671.2|27664.2|27656.2|27649.2|374
1662095100000|2022-09-02 05:05:00|27663.7|27656.7|27651.2|27644.2|27666.2|27659.2|27651.2|27644.2|291
1662095400000|2022-09-02 05:10:00|27648.7|27641.7|27651.2|27644.2|27656.2|27649.2|27648.7|27641.7|130
1662095700000|2022-09-02 05:15:00|27656.2|27649.2|27636.2|27629.2|27656.2|27649.2|27636.2|27629.2|245
1662096000000|2022-09-02 05:20:00|27638.7|27631.7|27626.2|27619.2|27641.2|27634.2|27626.2|27619.2|351
1662096300000|2022-09-02 05:25:00|27628.7|27621.7|27631.2|27624.2|27631.2|27624.2|27621.2|27614.2|615
1662096600000|2022-09-02 05:30:00|27628.7|27621.7|27626.2|27619.2|27631.2|27624.2|27621.2|27614.2|220
1662096900000|2022-09-02 05:35:00|27621.2|27614.2|27616.2|27609.2|27626.2|27619.2|27611.2|27604.2|449
1662097200000|2022-09-02 05:40:00|27618.7|27611.7|27626.2|27619.2|27626.2|27619.2|27616.2|27609.2|227
1662097500000|2022-09-02 05:45:00|27621.2|27614.2|27626.2|27619.2|27626.2|27619.2|27616.2|27609.2|311
1662097800000|2022-09-02 05:50:00|27631.2|27624.2|27636.2|27629.2|27641.2|27634.2|27631.2|27624.2|546
1662098100000|2022-09-02 05:55:00|27633.7|27626.7|27636.2|27629.2|27643.7|27636.7|27621.2|27614.2|943
1662098400000|2022-09-02 06:00:00|27641.2|27634.2|27631.2|27624.2|27651.2|27644.2|27616.2|27609.2|1476
1662098700000|2022-09-02 06:05:00|27626.2|27619.2|27643.7|27636.7|27651.2|27644.2|27621.2|27614.2|833
1662099000000|2022-09-02 06:10:00|27641.2|27634.2|27666.2|27659.2|27666.2|27659.2|27641.2|27634.2|420
1662099300000|2022-09-02 06:15:00|27661.2|27654.2|27661.2|27654.2|27666.2|27659.2|27651.2|27644.2|525
1662099600000|2022-09-02 06:20:00|27666.2|27659.2|27676.2|27669.2|27678.7|27671.7|27666.2|27659.2|183
1662099900000|2022-09-02 06:25:00|27678.7|27671.7|27681.2|27674.2|27681.2|27674.2|27671.2|27664.2|91
1662100200000|2022-09-02 06:30:00|27678.7|27671.7|27693.7|27686.7|27696.2|27689.2|27678.7|27671.7|144
1662100500000|2022-09-02 06:35:00|27691.2|27684.2|27693.7|27686.7|27696.2|27689.2|27691.2|27684.2|37
1662100800000|2022-09-02 06:40:00|27691.2|27684.2|27686.2|27679.2|27693.7|27686.7|27681.2|27674.2|25
1662101100000|2022-09-02 06:45:00|27691.2|27684.2|27693.7|27686.7|27696.2|27689.2|27688.7|27681.7|34
1662101400000|2022-09-02 06:50:00|27691.2|27684.2|27701.2|27694.2|27701.2|27694.2|27691.2|27684.2|19
1662101700000|2022-09-02 06:55:00|27703.7|27696.7|27711.2|27704.2|27711.2|27704.2|27696.2|27689.2|69
1662102000000|2022-09-02 07:00:00|27708.7|27701.7|27676.2|27669.2|27713.7|27706.7|27676.2|27669.2|227
1662102300000|2022-09-02 07:05:00|27681.2|27674.2|27673.7|27666.7|27696.2|27689.2|27671.2|27664.2|180
1662102600000|2022-09-02 07:10:00|27676.2|27669.2|27676.2|27669.2|27696.2|27689.2|27673.7|27666.7|147
1662102900000|2022-09-02 07:15:00|27671.2|27664.2|27648.7|27641.7|27671.2|27664.2|27646.2|27639.2|236
1662103200000|2022-09-02 07:20:00|27646.2|27639.2|27671.2|27664.2|27676.2|27669.2|27646.2|27639.2|223
1662103500000|2022-09-02 07:25:00|27673.7|27666.7|27681.2|27674.2|27683.7|27676.7|27671.2|27664.2|109
1662103800000|2022-09-02 07:30:00|27678.7|27671.7|27681.2|27674.2|27701.2|27694.2|27673.7|27666.7|138
1662104100000|2022-09-02 07:35:00|27676.2|27669.2|27676.2|27669.2|27678.7|27671.7|27666.2|27659.2|89
1662104400000|2022-09-02 07:40:00|27673.7|27666.7|27668.7|27661.7|27676.2|27669.2|27666.2|27659.2|35
1662104700000|2022-09-02 07:45:00|27671.2|27664.2|27666.2|27659.2|27681.2|27674.2|27656.2|27649.2|139
1662105000000|2022-09-02 07:50:00|27668.7|27661.7|27671.2|27664.2|27676.2|27669.2|27666.2|27659.2|77
1662105300000|2022-09-02 07:55:00|27668.7|27661.7|27658.7|27651.7|27676.2|27669.2|27656.2|27649.2|126
1662105600000|2022-09-02 08:00:00|27656.2|27649.2|27686.2|27679.2|27688.7|27681.7|27656.2|27649.2|76
1662105900000|2022-09-02 08:05:00|27683.7|27676.7|27701.2|27694.2|27701.2|27694.2|27681.2|27674.2|61
1662106200000|2022-09-02 08:10:00|27698.7|27691.7|27706.2|27699.2|27711.2|27704.2|27696.2|27689.2|96
1662106500000|2022-09-02 08:15:00|27703.7|27696.7|27716.2|27709.2|27718.7|27711.7|27701.2|27694.2|146
1662106800000|2022-09-02 08:20:00|27711.2|27704.2|27716.2|27709.2|27726.2|27719.2|27711.2|27704.2|221
1662107100000|2022-09-02 08:25:00|27721.2|27714.2|27731.2|27724.2|27733.7|27726.7|27716.2|27709.2|130
1662107400000|2022-09-02 08:30:00|27733.7|27726.7|27726.2|27719.2|27741.2|27734.2|27721.2|27714.2|144
1662107700000|2022-09-02 08:35:00|27723.7|27716.7|27726.2|27719.2|27736.2|27729.2|27721.2|27714.2|163
1662108000000|2022-09-02 08:40:00|27731.2|27724.2|27721.2|27714.2|27731.2|27724.2|27721.2|27714.2|127
1662108300000|2022-09-02 08:45:00|27723.7|27716.7|27721.2|27714.2|27723.7|27716.7|27706.2|27699.2|125
1662108600000|2022-09-02 08:50:00|27723.7|27716.7|27716.2|27709.2|27726.2|27719.2|27713.7|27706.7|239
1662108900000|2022-09-02 08:55:00|27721.2|27714.2|27716.2|27709.2|27721.2|27714.2|27711.2|27704.2|116
1662109200000|2022-09-02 09:00:00|27711.2|27704.2|27706.2|27699.2|27716.2|27709.2|27703.7|27696.7|63
1662109500000|2022-09-02 09:05:00|27708.7|27701.7|27701.2|27694.2|27713.7|27706.7|27701.2|27694.2|40
1662109800000|2022-09-02 09:10:00|27706.2|27699.2|27711.2|27704.2|27716.2|27709.2|27706.2|27699.2|36
1662110100000|2022-09-02 09:15:00|27706.2|27699.2|27711.2|27704.2|27716.2|27709.2|27706.2|27699.2|32
1662110400000|2022-09-02 09:20:00|27708.7|27701.7|27696.2|27689.2|27711.2|27704.2|27696.2|27689.2|324
1662110700000|2022-09-02 09:25:00|27698.7|27691.7|27716.2|27709.2|27716.2|27709.2|27698.7|27691.7|101
1662111000000|2022-09-02 09:30:00|27711.2|27704.2|27701.2|27694.2|27716.2|27709.2|27701.2|27694.2|568
1662111300000|2022-09-02 09:35:00|27696.2|27689.2|27711.2|27704.2|27711.2|27704.2|27696.2|27689.2|201
1662111600000|2022-09-02 09:40:00|27706.2|27699.2|27711.2|27704.2|27718.7|27711.7|27706.2|27699.2|108
1662111900000|2022-09-02 09:45:00|27713.7|27706.7|27711.2|27704.2|27721.2|27714.2|27711.2|27704.2|89
1662112200000|2022-09-02 09:50:00|27716.2|27709.2|27731.2|27724.2|27736.2|27729.2|27716.2|27709.2|61
1662112500000|2022-09-02 09:55:00|27733.7|27726.7|27736.2|27729.2|27736.2|27729.2|27726.2|27719.2|39
1662112800000|2022-09-02 10:00:00|27733.7|27726.7|27751.2|27744.2|27751.2|27744.2|27731.2|27724.2|95
1662113100000|2022-09-02 10:05:00|27748.7|27741.7|27731.2|27724.2|27751.2|27744.2|27731.2|27724.2|42
1662113400000|2022-09-02 10:10:00|27728.7|27721.7|27736.2|27729.2|27736.2|27729.2|27721.2|27714.2|41
1662113700000|2022-09-02 10:15:00|27733.7|27726.7|27713.7|27706.7|27736.2|27729.2|27711.2|27704.2|161
1662114000000|2022-09-02 10:20:00|27711.2|27704.2|27691.2|27684.2|27716.2|27709.2|27691.2|27684.2|283
1662114300000|2022-09-02 10:25:00|27693.7|27686.7|27686.2|27679.2|27696.2|27689.2|27686.2|27679.2|62
1662114600000|2022-09-02 10:30:00|27683.7|27676.7|27691.2|27684.2|27691.2|27684.2|27676.2|27669.2|76
1662114900000|2022-09-02 10:35:00|27688.7|27681.7|27696.2|27689.2|27701.2|27694.2|27686.2|27679.2|41
1662115200000|2022-09-02 10:40:00|27698.7|27691.7|27691.2|27684.2|27701.2|27694.2|27688.7|27681.7|49
1662115500000|2022-09-02 10:45:00|27688.7|27681.7|27693.7|27686.7|27696.2|27689.2|27681.2|27674.2|45
1662115800000|2022-09-02 10:50:00|27691.2|27684.2|27691.2|27684.2|27696.2|27689.2|27683.7|27676.7|14
1662116100000|2022-09-02 10:55:00|27693.7|27686.7|27701.2|27694.2|27703.7|27696.7|27691.2|27684.2|20
1662116400000|2022-09-02 11:00:00|27696.2|27689.2|27701.2|27694.2|27708.7|27701.7|27696.2|27689.2|52
1662116700000|2022-09-02 11:05:00|27698.7|27691.7|27701.2|27694.2|27706.2|27699.2|27696.2|27689.2|41
1662117000000|2022-09-02 11:10:00|27698.7|27691.7|27681.2|27674.2|27701.2|27694.2|27671.2|27664.2|121
1662117300000|2022-09-02 11:15:00|27686.2|27679.2|27701.2|27694.2|27706.2|27699.2|27683.7|27676.7|83
1662117600000|2022-09-02 11:20:00|27698.7|27691.7|27688.7|27681.7|27701.2|27694.2|27686.2|27679.2|34
1662117900000|2022-09-02 11:25:00|27691.2|27684.2|27691.2|27684.2|27701.2|27694.2|27688.7|27681.7|56
1662118200000|2022-09-02 11:30:00|27688.7|27681.7|27686.2|27679.2|27691.2|27684.2|27681.2|27674.2|40
1662118500000|2022-09-02 11:35:00|27688.7|27681.7|27706.2|27699.2|27706.2|27699.2|27686.2|27679.2|30
1662118800000|2022-09-02 11:40:00|27708.7|27701.7|27706.2|27699.2|27711.2|27704.2|27701.2|27694.2|34
1662119100000|2022-09-02 11:45:00|27708.7|27701.7|27711.2|27704.2|27713.7|27706.7|27701.2|27694.2|48
1662119400000|2022-09-02 11:50:00|27716.2|27709.2|27716.2|27709.2|27721.2|27714.2|27711.2|27704.2|47
1662119700000|2022-09-02 11:55:00|27713.7|27706.7|27711.2|27704.2|27716.2|27709.2|27706.2|27699.2|35
1662120000000|2022-09-02 12:00:00|27708.7|27701.7|27701.2|27694.2|27716.2|27709.2|27698.7|27691.7|31
1662120300000|2022-09-02 12:05:00|27703.7|27696.7|27706.2|27699.2|27713.7|27706.7|27701.2|27694.2|63
1662120600000|2022-09-02 12:10:00|27703.7|27696.7|27696.2|27689.2|27711.2|27704.2|27693.7|27686.7|46
1662120900000|2022-09-02 12:15:00|27698.7|27691.7|27691.2|27684.2|27701.2|27694.2|27686.2|27679.2|49
1662121200000|2022-09-02 12:20:00|27693.7|27686.7|27716.2|27709.2|27718.7|27711.7|27691.2|27684.2|114
1662121500000|2022-09-02 12:25:00|27713.7|27706.7|27703.7|27696.7|27716.2|27709.2|27686.2|27679.2|258
1662121800000|2022-09-02 12:30:00|27701.2|27694.2|27791.2|27784.2|27798.7|27791.7|27673.7|27666.7|1067
1662122100000|2022-09-02 12:35:00|27796.2|27789.2|27816.2|27809.2|27831.2|27824.2|27776.2|27769.2|404
1662122400000|2022-09-02 12:40:00|27818.7|27811.7|27766.2|27759.2|27831.2|27824.2|27766.2|27759.2|299
1662122700000|2022-09-02 12:45:00|27768.7|27761.7|27786.2|27779.2|27791.2|27784.2|27756.2|27749.2|382
1662123000000|2022-09-02 12:50:00|27788.7|27781.7|27796.2|27789.2|27806.2|27799.2|27786.2|27779.2|255
1662123300000|2022-09-02 12:55:00|27798.7|27791.7|27818.7|27811.7|27821.2|27814.2|27796.2|27789.2|172
1662123600000|2022-09-02 13:00:00|27821.2|27814.2|27831.2|27824.2|27836.2|27829.2|27811.2|27804.2|120
1662123900000|2022-09-02 13:05:00|27836.2|27829.2|27851.2|27844.2|27851.2|27844.2|27826.2|27819.2|194
1662124200000|2022-09-02 13:10:00|27848.7|27841.7|27826.2|27819.2|27851.2|27844.2|27826.2|27819.2|129
1662124500000|2022-09-02 13:15:00|27828.7|27821.7|27858.7|27851.7|27861.2|27854.2|27828.7|27821.7|610
1662124800000|2022-09-02 13:20:00|27861.2|27854.2|27846.2|27839.2|27871.2|27864.2|27846.2|27839.2|165
1662125100000|2022-09-02 13:25:00|27848.7|27841.7|27851.2|27844.2|27856.2|27849.2|27841.2|27834.2|317
1662125400000|2022-09-02 13:30:00|27856.2|27849.2|27781.2|27774.2|27856.2|27849.2|27781.2|27774.2|585
1662125700000|2022-09-02 13:35:00|27776.2|27769.2|27781.2|27774.2|27791.2|27784.2|27766.2|27759.2|274
1662126000000|2022-09-02 13:40:00|27776.2|27769.2|27741.2|27734.2|27776.2|27769.2|27731.2|27724.2|270
1662126300000|2022-09-02 13:45:00|27746.2|27739.2|27773.7|27766.7|27778.7|27771.7|27741.2|27734.2|983
1662126600000|2022-09-02 13:50:00|27776.2|27769.2|27763.7|27756.7|27791.2|27784.2|27751.2|27744.2|196
1662126900000|2022-09-02 13:55:00|27761.2|27754.2|27756.2|27749.2|27781.2|27774.2|27751.2|27744.2|147
1662127200000|2022-09-02 14:00:00|27758.7|27751.7|27726.2|27719.2|27761.2|27754.2|27716.2|27709.2|173
1662127500000|2022-09-02 14:05:00|27731.2|27724.2|27756.2|27749.2|27763.7|27756.7|27721.2|27714.2|164
1662127800000|2022-09-02 14:10:00|27761.2|27754.2|27806.2|27799.2|27806.2|27799.2|27756.2|27749.2|353
1662128100000|2022-09-02 14:15:00|27808.7|27801.7|27801.2|27794.2|27821.2|27814.2|27796.2|27789.2|328
1662128400000|2022-09-02 14:20:00|27796.2|27789.2|27801.2|27794.2|27811.2|27804.2|27776.2|27769.2|240
1662128700000|2022-09-02 14:25:00|27803.7|27796.7|27836.2|27829.2|27836.2|27829.2|27796.2|27789.2|155
1662129000000|2022-09-02 14:30:00|27833.7|27826.7|27856.2|27849.2|27866.2|27859.2|27833.7|27826.7|332
1662129300000|2022-09-02 14:35:00|27861.2|27854.2|27891.2|27884.2|27896.2|27889.2|27861.2|27854.2|235
1662129600000|2022-09-02 14:40:00|27896.2|27889.2|27891.2|27884.2|27896.2|27889.2|27876.2|27869.2|211
1662129900000|2022-09-02 14:45:00|27888.7|27881.7|27886.2|27879.2|27896.2|27889.2|27881.2|27874.2|161
1662130200000|2022-09-02 14:50:00|27888.7|27881.7|27861.2|27854.2|27901.2|27894.2|27858.7|27851.7|441
1662130500000|2022-09-02 14:55:00|27858.7|27851.7|27868.7|27861.7|27868.7|27861.7|27846.2|27839.2|203
1662130800000|2022-09-02 15:00:00|27871.2|27864.2|27891.2|27884.2|27891.2|27884.2|27863.7|27856.7|159
1662131100000|2022-09-02 15:05:00|27888.7|27881.7|27871.2|27864.2|27896.2|27889.2|27866.2|27859.2|178
1662131400000|2022-09-02 15:10:00|27873.7|27866.7|27881.2|27874.2|27886.2|27879.2|27861.2|27854.2|73
1662131700000|2022-09-02 15:15:00|27886.2|27879.2|27891.2|27884.2|27896.2|27889.2|27871.2|27864.2|141
1662132000000|2022-09-02 15:20:00|27893.7|27886.7|27901.2|27894.2|27906.2|27899.2|27891.2|27884.2|111
1662132300000|2022-09-02 15:25:00|27896.2|27889.2|27886.2|27879.2|27901.2|27894.2|27881.2|27874.2|274
1662132600000|2022-09-02 15:30:00|27881.2|27874.2|27886.2|27879.2|27896.2|27889.2|27878.7|27871.7|192
1662132900000|2022-09-02 15:35:00|27883.7|27876.7|27896.2|27889.2|27896.2|27889.2|27876.2|27869.2|179
1662133200000|2022-09-02 15:40:00|27891.2|27884.2|27881.2|27874.2|27896.2|27889.2|27856.2|27849.2|399
1662133500000|2022-09-02 15:45:00|27883.7|27876.7|27901.2|27894.2|27906.2|27899.2|27881.2|27874.2|131
1662133800000|2022-09-02 15:50:00|27898.7|27891.7|27901.2|27894.2|27906.2|27899.2|27891.2|27884.2|82
1662134100000|2022-09-02 15:55:00|27898.7|27891.7|27896.2|27889.2|27901.2|27894.2|27891.2|27884.2|64
1662134400000|2022-09-02 16:00:00|27898.7|27891.7|27886.2|27879.2|27901.2|27894.2|27876.2|27869.2|422
1662134700000|2022-09-02 16:05:00|27883.7|27876.7|27881.2|27874.2|27888.7|27881.7|27876.2|27869.2|53
1662135000000|2022-09-02 16:10:00|27886.2|27879.2|27881.2|27874.2|27891.2|27884.2|27876.2|27869.2|188
1662135300000|2022-09-02 16:15:00|27876.2|27869.2|27866.2|27859.2|27878.7|27871.7|27866.2|27859.2|235
1662135600000|2022-09-02 16:20:00|27868.7|27861.7|27818.7|27811.7|27871.2|27864.2|27796.2|27789.2|1286
1662135900000|2022-09-02 16:25:00|27816.2|27809.2|27796.2|27789.2|27826.2|27819.2|27796.2|27789.2|284
1662136200000|2022-09-02 16:30:00|27798.7|27791.7|27773.7|27766.7|27808.7|27801.7|27766.2|27759.2|394
1662136500000|2022-09-02 16:35:00|27771.2|27764.2|27751.2|27744.2|27781.2|27774.2|27733.7|27726.7|295
1662136800000|2022-09-02 16:40:00|27756.2|27749.2|27721.2|27714.2|27756.2|27749.2|27718.7|27711.7|226
1662137100000|2022-09-02 16:45:00|27718.7|27711.7|27716.2|27709.2|27731.2|27724.2|27711.2|27704.2|209
1662137400000|2022-09-02 16:50:00|27711.2|27704.2|27696.2|27689.2|27716.2|27709.2|27671.2|27664.2|413
1662137700000|2022-09-02 16:55:00|27698.7|27691.7|27691.2|27684.2|27711.2|27704.2|27676.2|27669.2|259
1662138000000|2022-09-02 17:00:00|27688.7|27681.7|27636.2|27629.2|27688.7|27681.7|27616.2|27609.2|355
1662138300000|2022-09-02 17:05:00|27633.7|27626.7|27611.2|27604.2|27651.2|27644.2|27611.2|27604.2|177
1662138600000|2022-09-02 17:10:00|27608.7|27601.7|27618.7|27611.7|27621.2|27614.2|27596.2|27589.2|220
1662138900000|2022-09-02 17:15:00|27621.2|27614.2|27626.2|27619.2|27631.2|27624.2|27591.2|27584.2|364
1662139200000|2022-09-02 17:20:00|27621.2|27614.2|27546.2|27539.2|27621.2|27614.2|27546.2|27539.2|354
1662139500000|2022-09-02 17:25:00|27543.7|27536.7|27536.2|27529.2|27546.2|27539.2|27526.2|27519.2|240
1662139800000|2022-09-02 17:30:00|27533.7|27526.7|27531.2|27524.2|27546.2|27539.2|27516.2|27509.2|243
1662140100000|2022-09-02 17:35:00|27533.7|27526.7|27533.7|27526.7|27546.2|27539.2|27521.2|27514.2|113
1662140400000|2022-09-02 17:40:00|27531.2|27524.2|27551.2|27544.2|27561.2|27554.2|27526.2|27519.2|149
1662140700000|2022-09-02 17:45:00|27556.2|27549.2|27506.2|27499.2|27566.2|27559.2|27506.2|27499.2|207
1662141000000|2022-09-02 17:50:00|27511.2|27504.2|27511.2|27504.2|27513.7|27506.7|27486.2|27479.2|443
1662141300000|2022-09-02 17:55:00|27506.2|27499.2|27506.2|27499.2|27516.2|27509.2|27491.2|27484.2|122
1662141600000|2022-09-02 18:00:00|27503.7|27496.7|27526.2|27519.2|27526.2|27519.2|27501.2|27494.2|157
1662141900000|2022-09-02 18:05:00|27523.7|27516.7|27536.2|27529.2|27546.2|27539.2|27508.7|27501.7|186
1662142200000|2022-09-02 18:10:00|27538.7|27531.7|27521.2|27514.2|27541.2|27534.2|27518.7|27511.7|119
1662142500000|2022-09-02 18:15:00|27516.2|27509.2|27531.2|27524.2|27536.2|27529.2|27516.2|27509.2|115
1662142800000|2022-09-02 18:20:00|27526.2|27519.2|27533.7|27526.7|27541.2|27534.2|27516.2|27509.2|134
1662143100000|2022-09-02 18:25:00|27536.2|27529.2|27576.2|27569.2|27576.2|27569.2|27531.2|27524.2|142
1662143400000|2022-09-02 18:30:00|27571.2|27564.2|27546.2|27539.2|27571.2|27564.2|27538.7|27531.7|212
1662143700000|2022-09-02 18:35:00|27543.7|27536.7|27581.2|27574.2|27591.2|27584.2|27541.2|27534.2|157
1662144000000|2022-09-02 18:40:00|27583.7|27576.7|27586.2|27579.2|27591.2|27584.2|27566.2|27559.2|275
1662144300000|2022-09-02 18:45:00|27581.2|27574.2|27566.2|27559.2|27586.2|27579.2|27561.2|27554.2|95
1662144600000|2022-09-02 18:50:00|27563.7|27556.7|27541.2|27534.2|27566.2|27559.2|27541.2|27534.2|90
1662144900000|2022-09-02 18:55:00|27536.2|27529.2|27511.2|27504.2|27541.2|27534.2|27511.2|27504.2|104
1662145200000|2022-09-02 19:00:00|27506.2|27499.2|27551.2|27544.2|27561.2|27554.2|27506.2|27499.2|145
1662145500000|2022-09-02 19:05:00|27548.7|27541.7|27541.2|27534.2|27566.2|27559.2|27541.2|27534.2|82
1662145800000|2022-09-02 19:10:00|27543.7|27536.7|27546.2|27539.2|27553.7|27546.7|27536.2|27529.2|99
1662146100000|2022-09-02 19:15:00|27541.2|27534.2|27541.2|27534.2|27558.7|27551.7|27526.2|27519.2|107
1662146400000|2022-09-02 19:20:00|27536.2|27529.2|27511.2|27504.2|27561.2|27554.2|27506.2|27499.2|220
1662146700000|2022-09-02 19:25:00|27513.7|27506.7|27531.2|27524.2|27536.2|27529.2|27506.2|27499.2|180
1662147000000|2022-09-02 19:30:00|27533.7|27526.7|27506.2|27499.2|27533.7|27526.7|27501.2|27494.2|209
1662147300000|2022-09-02 19:35:00|27501.2|27494.2|27486.2|27479.2|27506.2|27499.2|27471.2|27464.2|330
1662147600000|2022-09-02 19:40:00|27488.7|27481.7|27461.2|27454.2|27491.2|27484.2|27461.2|27454.2|165
1662147900000|2022-09-02 19:45:00|27463.7|27456.7|27491.2|27484.2|27493.7|27486.7|27461.2|27454.2|299
1662148200000|2022-09-02 19:50:00|27496.2|27489.2|27516.2|27509.2|27516.2|27509.2|27491.2|27484.2|504
1662148500000|2022-09-02 19:55:00|27518.7|27511.7|27521.2|27514.2|27536.2|27529.2|27506.2|27499.2|223
1662148800000|2022-09-02 20:00:00|27526.2|27519.2|27536.2|27529.2|27541.2|27534.2|27516.2|27509.2|833
1662149100000|2022-09-02 20:05:00|27541.2|27534.2|27536.2|27529.2|27546.2|27539.2|27536.2|27529.2|34
1662149400000|2022-09-02 20:10:00|27538.7|27531.7|27526.2|27519.2|27541.2|27534.2|27526.2|27519.2|40
1662149700000|2022-09-02 20:15:00|27528.7|27521.7|27528.7|27521.7|27531.2|27524.2|27523.7|27516.7|64
1662150000000|2022-09-02 20:20:00|27531.2|27524.2|27531.2|27524.2|27531.2|27524.2|27528.7|27521.7|20
1662150300000|2022-09-02 20:25:00|27533.7|27526.7|27541.2|27534.2|27541.2|27534.2|27531.2|27524.2|15
1662150600000|2022-09-02 20:30:00|27538.7|27531.7|27551.2|27544.2|27553.7|27546.7|27536.2|27529.2|77
1662150900000|2022-09-02 20:35:00|27548.7|27541.7|27556.2|27549.2|27556.2|27549.2|27548.7|27541.7|14
1662151200000|2022-09-02 20:40:00|27553.7|27546.7|27551.2|27544.2|27556.2|27549.2|27551.2|27544.2|34
1662151500000|2022-09-02 20:45:00|27553.7|27546.7|27551.2|27544.2|27553.7|27546.7|27546.2|27539.2|23
1662151800000|2022-09-02 20:50:00|27548.7|27541.7|27543.7|27536.7|27551.2|27544.2|27541.2|27534.2|26
1662152100000|2022-09-02 20:55:00|27541.2|27534.2|27547.7|27532.7|27550.2|27539.2|27541.2|27530.2|9
1662328800000|2022-09-04 22:00:00|27517.7|27502.7|27505.2|27490.2|27520.2|27505.2|27505.2|27490.2|15
1662329100000|2022-09-04 22:05:00|27502.7|27487.7|27467.7|27452.7|27502.7|27487.7|27465.2|27450.2|109
1662329400000|2022-09-04 22:10:00|27470.2|27455.2|27477.7|27462.7|27482.7|27467.7|27462.7|27447.7|1
1662329700000|2022-09-04 22:15:00|27475.2|27460.2|27450.2|27435.2|27475.2|27460.2|27420.2|27405.2|127
1662330000000|2022-09-04 22:20:00|27452.7|27437.7|27440.2|27425.2|27452.7|27437.7|27435.2|27420.2|21
1662330300000|2022-09-04 22:25:00|27437.7|27422.7|27447.7|27432.7|27450.2|27435.2|27435.2|27420.2|35
1662330600000|2022-09-04 22:30:00|27450.2|27435.2|27452.7|27437.7|27467.7|27452.7|27440.2|27425.2|14
1662330900000|2022-09-04 22:35:00|27455.2|27440.2|27462.7|27447.7|27467.7|27452.7|27455.2|27440.2|18
1662331200000|2022-09-04 22:40:00|27465.2|27450.2|27470.2|27455.2|27472.7|27457.7|27460.2|27445.2|17
1662331500000|2022-09-04 22:45:00|27467.7|27452.7|27442.7|27427.7|27467.7|27452.7|27442.7|27427.7|7
1662331800000|2022-09-04 22:50:00|27445.2|27430.2|27457.7|27442.7|27457.7|27442.7|27437.7|27422.7|16
1662332100000|2022-09-04 22:55:00|27452.7|27437.7|27447.7|27432.7|27462.7|27447.7|27447.7|27432.7|12
1662332400000|2022-09-04 23:00:00|27445.2|27430.2|27452.7|27437.7|27460.2|27445.2|27442.7|27427.7|16
1662332700000|2022-09-04 23:05:00|27455.2|27440.2|27452.7|27437.7|27457.7|27442.7|27452.7|27437.7|7
1662333000000|2022-09-04 23:10:00|27455.2|27440.2|27460.2|27445.2|27460.2|27445.2|27455.2|27440.2|5
1662333300000|2022-09-04 23:15:00|27457.7|27442.7|27475.2|27460.2|27477.7|27462.7|27457.7|27442.7|10
1662333600000|2022-09-04 23:20:00|27477.7|27462.7|27492.7|27477.7|27497.7|27482.7|27477.7|27462.7|28
1662333900000|2022-09-04 23:25:00|27495.2|27480.2|27517.7|27502.7|27520.2|27505.2|27495.2|27480.2|43
1662334200000|2022-09-04 23:30:00|27520.2|27505.2|27521.2|27514.2|27526.2|27519.2|27501.2|27494.2|27010
1662334500000|2022-09-04 23:35:00|27523.7|27516.7|27508.7|27501.7|27526.2|27519.2|27501.2|27494.2|146
1662334800000|2022-09-04 23:40:00|27506.2|27499.2|27501.2|27494.2|27516.2|27509.2|27501.2|27494.2|221
1662335100000|2022-09-04 23:45:00|27503.7|27496.7|27521.2|27514.2|27533.7|27526.7|27503.7|27496.7|618
1662335400000|2022-09-04 23:50:00|27528.7|27521.7|27541.2|27534.2|27566.2|27559.2|27516.2|27509.2|537
1662335700000|2022-09-04 23:55:00|27551.2|27544.2|27581.2|27574.2|27581.2|27574.2|27551.2|27544.2|284
1662336000000|2022-09-05 00:00:00|27576.2|27569.2|27611.2|27604.2|27646.2|27639.2|27556.2|27549.2|1046
1662336300000|2022-09-05 00:05:00|27608.7|27601.7|27621.2|27614.2|27628.7|27621.7|27596.2|27589.2|422
1662336600000|2022-09-05 00:10:00|27618.7|27611.7|27641.2|27634.2|27643.7|27636.7|27616.2|27609.2|486
1662336900000|2022-09-05 00:15:00|27652.3|27645.3|27632.3|27625.3|27659.8|27652.8|27622.3|27615.3|708
1662337200000|2022-09-05 00:20:00|27634.8|27627.8|27612.3|27605.3|27652.3|27645.3|27612.3|27605.3|1337
1662337500000|2022-09-05 00:25:00|27609.8|27602.8|27596.2|27589.2|27612.3|27605.3|27558.7|27551.7|585
1662337800000|2022-09-05 00:30:00|27591.2|27584.2|27586.2|27579.2|27606.2|27599.2|27571.2|27564.2|3543
1662338100000|2022-09-05 00:35:00|27581.2|27574.2|27531.2|27524.2|27586.2|27579.2|27531.2|27524.2|507
1662338400000|2022-09-05 00:40:00|27528.7|27521.7|27536.2|27529.2|27546.2|27539.2|27511.2|27504.2|567
1662338700000|2022-09-05 00:45:00|27533.7|27526.7|27566.2|27559.2|27581.2|27574.2|27531.2|27524.2|421
1662339000000|2022-09-05 00:50:00|27568.7|27561.7|27561.2|27554.2|27586.2|27579.2|27543.7|27536.7|311
1662339300000|2022-09-05 00:55:00|27563.7|27556.7|27573.7|27566.7|27586.2|27579.2|27561.2|27554.2|333
1662339600000|2022-09-05 01:00:00|27576.2|27569.2|27611.2|27604.2|27626.2|27619.2|27571.2|27564.2|464
1662339900000|2022-09-05 01:05:00|27616.2|27609.2|27596.2|27589.2|27621.2|27614.2|27591.2|27584.2|242
1662340200000|2022-09-05 01:10:00|27598.7|27591.7|27621.2|27614.2|27626.2|27619.2|27591.2|27584.2|331
1662340500000|2022-09-05 01:15:00|27626.2|27619.2|27608.7|27601.7|27626.2|27619.2|27606.2|27599.2|280
1662340800000|2022-09-05 01:20:00|27606.2|27599.2|27576.2|27569.2|27616.2|27609.2|27576.2|27569.2|273
1662341100000|2022-09-05 01:25:00|27578.7|27571.7|27591.2|27584.2|27596.2|27589.2|27576.2|27569.2|220
1662341400000|2022-09-05 01:30:00|27586.2|27579.2|27606.2|27599.2|27611.2|27604.2|27581.2|27574.2|431
1662341700000|2022-09-05 01:35:00|27608.7|27601.7|27596.2|27589.2|27621.2|27614.2|27586.2|27579.2|284
1662342000000|2022-09-05 01:40:00|27598.7|27591.7|27561.2|27554.2|27601.2|27594.2|27556.2|27549.2|295
1662342300000|2022-09-05 01:45:00|27563.7|27556.7|27566.2|27559.2|27576.2|27569.2|27546.2|27539.2|269
1662342600000|2022-09-05 01:50:00|27561.2|27554.2|27561.2|27554.2|27571.2|27564.2|27556.2|27549.2|133
1662342900000|2022-09-05 01:55:00|27563.7|27556.7|27571.2|27564.2|27588.7|27581.7|27563.7|27556.7|1807
1662343200000|2022-09-05 02:00:00|27568.7|27561.7|27566.2|27559.2|27586.2|27579.2|27561.2|27554.2|249
1662343500000|2022-09-05 02:05:00|27568.7|27561.7|27571.2|27564.2|27576.2|27569.2|27561.2|27554.2|294
1662343800000|2022-09-05 02:10:00|27573.7|27566.7|27601.2|27594.2|27606.2|27599.2|27571.2|27564.2|367
1662344100000|2022-09-05 02:15:00|27596.2|27589.2|27601.2|27594.2|27603.7|27596.7|27586.2|27579.2|91
1662344400000|2022-09-05 02:20:00|27603.7|27596.7|27591.2|27584.2|27608.7|27601.7|27586.2|27579.2|2914
1662344700000|2022-09-05 02:25:00|27586.2|27579.2|27611.2|27604.2|27611.2|27604.2|27586.2|27579.2|310
1662345000000|2022-09-05 02:30:00|27608.7|27601.7|27586.2|27579.2|27613.7|27606.7|27586.2|27579.2|190
1662345300000|2022-09-05 02:35:00|27588.7|27581.7|27591.2|27584.2|27601.2|27594.2|27581.2|27574.2|754
1662345600000|2022-09-05 02:40:00|27593.7|27586.7|27606.2|27599.2|27606.2|27599.2|27591.2|27584.2|93
1662345900000|2022-09-05 02:45:00|27603.7|27596.7|27606.2|27599.2|27621.2|27614.2|27603.7|27596.7|119
1662346200000|2022-09-05 02:50:00|27608.7|27601.7|27621.2|27614.2|27621.2|27614.2|27601.2|27594.2|105
1662346500000|2022-09-05 02:55:00|27618.7|27611.7|27621.2|27614.2|27621.2|27614.2|27616.2|27609.2|74
1662346800000|2022-09-05 03:00:00|27616.2|27609.2|27601.2|27594.2|27621.2|27614.2|27601.2|27594.2|110
1662347100000|2022-09-05 03:05:00|27603.7|27596.7|27601.2|27594.2|27611.2|27604.2|27596.2|27589.2|89
1662347400000|2022-09-05 03:10:00|27603.7|27596.7|27601.2|27594.2|27611.2|27604.2|27596.2|27589.2|66
1662347700000|2022-09-05 03:15:00|27603.7|27596.7|27611.2|27604.2|27621.2|27614.2|27601.2|27594.2|95
1662348000000|2022-09-05 03:20:00|27613.7|27606.7|27611.2|27604.2|27616.2|27609.2|27611.2|27604.2|112
1662348300000|2022-09-05 03:25:00|27608.7|27601.7|27611.2|27604.2|27616.2|27609.2|27606.2|27599.2|55
1662348600000|2022-09-05 03:30:00|27608.7|27601.7|27611.2|27604.2|27621.2|27614.2|27606.2|27599.2|152
1662348900000|2022-09-05 03:35:00|27608.7|27601.7|27621.2|27614.2|27621.2|27614.2|27606.2|27599.2|66
1662349200000|2022-09-05 03:40:00|27616.2|27609.2|27626.2|27619.2|27626.2|27619.2|27611.2|27604.2|174
1662349500000|2022-09-05 03:45:00|27628.7|27621.7|27621.2|27614.2|27641.2|27634.2|27621.2|27614.2|403
1662349800000|2022-09-05 03:50:00|27623.7|27616.7|27636.2|27629.2|27636.2|27629.2|27618.7|27611.7|164
1662350100000|2022-09-05 03:55:00|27638.7|27631.7|27636.2|27629.2|27643.7|27636.7|27631.2|27624.2|248
1662350400000|2022-09-05 04:00:00|27631.2|27624.2|27636.2|27629.2|27636.2|27629.2|27626.2|27619.2|219
1662350700000|2022-09-05 04:05:00|27638.7|27631.7|27631.2|27624.2|27641.2|27634.2|27626.2|27619.2|122
1662351000000|2022-09-05 04:10:00|27633.7|27626.7|27636.2|27629.2|27643.7|27636.7|27633.7|27626.7|79
1662351300000|2022-09-05 04:15:00|27633.7|27626.7|27621.2|27614.2|27636.2|27629.2|27616.2|27609.2|199
1662351600000|2022-09-05 04:20:00|27623.7|27616.7|27636.2|27629.2|27641.2|27634.2|27621.2|27614.2|104
1662351900000|2022-09-05 04:25:00|27641.2|27634.2|27641.2|27634.2|27641.2|27634.2|27636.2|27629.2|122
1662352200000|2022-09-05 04:30:00|27638.7|27631.7|27651.2|27644.2|27653.7|27646.7|27636.2|27629.2|125
1662352500000|2022-09-05 04:35:00|27648.7|27641.7|27656.2|27649.2|27656.2|27649.2|27646.2|27639.2|137
1662352800000|2022-09-05 04:40:00|27661.2|27654.2|27671.2|27664.2|27676.2|27669.2|27661.2|27654.2|273
1662353100000|2022-09-05 04:45:00|27666.2|27659.2|27656.2|27649.2|27671.2|27664.2|27656.2|27649.2|180
1662353400000|2022-09-05 04:50:00|27653.7|27646.7|27641.2|27634.2|27653.7|27646.7|27641.2|27634.2|135
1662353700000|2022-09-05 04:55:00|27643.7|27636.7|27646.2|27639.2|27651.2|27644.2|27641.2|27634.2|218
1662354000000|2022-09-05 05:00:00|27643.7|27636.7|27651.2|27644.2|27656.2|27649.2|27643.7|27636.7|267
1662354300000|2022-09-05 05:05:00|27646.2|27639.2|27626.2|27619.2|27651.2|27644.2|27626.2|27619.2|365
1662354600000|2022-09-05 05:10:00|27631.2|27624.2|27646.2|27639.2|27651.2|27644.2|27631.2|27624.2|134
1662354900000|2022-09-05 05:15:00|27648.7|27641.7|27646.2|27639.2|27651.2|27644.2|27641.2|27634.2|178
1662355200000|2022-09-05 05:20:00|27648.7|27641.7|27651.2|27644.2|27651.2|27644.2|27641.2|27634.2|579
1662355500000|2022-09-05 05:25:00|27648.7|27641.7|27636.2|27629.2|27651.2|27644.2|27636.2|27629.2|512
1662355800000|2022-09-05 05:30:00|27638.7|27631.7|27641.2|27634.2|27641.2|27634.2|27631.2|27624.2|187
1662356100000|2022-09-05 05:35:00|27643.7|27636.7|27641.2|27634.2|27646.2|27639.2|27636.2|27629.2|399
1662356400000|2022-09-05 05:40:00|27643.7|27636.7|27631.2|27624.2|27646.2|27639.2|27631.2|27624.2|202
1662356700000|2022-09-05 05:45:00|27628.7|27621.7|27636.2|27629.2|27641.2|27634.2|27626.2|27619.2|550
1662357000000|2022-09-05 05:50:00|27633.7|27626.7|27631.2|27624.2|27641.2|27634.2|27626.2|27619.2|851
1662357300000|2022-09-05 05:55:00|27628.7|27621.7|27626.2|27619.2|27631.2|27624.2|27616.2|27609.2|612
1662357600000|2022-09-05 06:00:00|27621.2|27614.2|27641.2|27634.2|27641.2|27634.2|27606.2|27599.2|1032
1662357900000|2022-09-05 06:05:00|27646.2|27639.2|27646.2|27639.2|27656.2|27649.2|27641.2|27634.2|822
1662358200000|2022-09-05 06:10:00|27641.2|27634.2|27651.2|27644.2|27651.2|27644.2|27641.2|27634.2|269
1662358500000|2022-09-05 06:15:00|27646.2|27639.2|27656.2|27649.2|27656.2|27649.2|27641.2|27634.2|244
1662358800000|2022-09-05 06:20:00|27658.7|27651.7|27643.7|27636.7|27661.2|27654.2|27643.7|27636.7|329
1662359100000|2022-09-05 06:25:00|27646.2|27639.2|27641.2|27634.2|27651.2|27644.2|27641.2|27634.2|40
1662359400000|2022-09-05 06:30:00|27646.2|27639.2|27648.7|27641.7|27651.2|27644.2|27643.7|27636.7|84
1662359700000|2022-09-05 06:35:00|27651.2|27644.2|27643.7|27636.7|27656.2|27649.2|27643.7|27636.7|35
1662360000000|2022-09-05 06:40:00|27641.2|27634.2|27631.2|27624.2|27641.2|27634.2|27626.2|27619.2|24
1662360300000|2022-09-05 06:45:00|27626.2|27619.2|27653.7|27646.7|27658.7|27651.7|27618.7|27611.7|80
1662360600000|2022-09-05 06:50:00|27656.2|27649.2|27653.7|27646.7|27671.2|27664.2|27653.7|27646.7|82
1662360900000|2022-09-05 06:55:00|27656.2|27649.2|27652.7|27637.7|27656.2|27649.2|27635.2|27620.2|96
1662361200000|2022-09-05 07:00:00|27650.2|27635.2|27672.7|27657.7|27687.7|27672.7|27647.7|27632.7|701
1662361500000|2022-09-05 07:05:00|27675.2|27660.2|27657.7|27642.7|27675.2|27660.2|27650.2|27635.2|209
1662361800000|2022-09-05 07:10:00|27655.2|27640.2|27657.7|27642.7|27672.7|27657.7|27647.7|27632.7|99
1662362100000|2022-09-05 07:15:00|27660.2|27645.2|27675.2|27660.2|27682.7|27667.7|27652.7|27637.7|77
1662362400000|2022-09-05 07:20:00|27672.7|27657.7|27645.2|27630.2|27677.7|27662.7|27637.7|27622.7|73
1662362700000|2022-09-05 07:25:00|27642.7|27627.7|27640.2|27625.2|27655.2|27640.2|27630.2|27615.2|205
1662363000000|2022-09-05 07:30:00|27642.7|27627.7|27660.2|27645.2|27665.2|27650.2|27642.7|27627.7|228
1662363300000|2022-09-05 07:35:00|27657.7|27642.7|27637.7|27622.7|27665.2|27650.2|27635.2|27620.2|149
1662363600000|2022-09-05 07:40:00|27640.2|27625.2|27632.7|27617.7|27650.2|27635.2|27630.2|27615.2|127
1662363900000|2022-09-05 07:45:00|27630.2|27615.2|27620.2|27605.2|27632.7|27617.7|27617.7|27602.7|304
1662364200000|2022-09-05 07:50:00|27617.7|27602.7|27625.2|27610.2|27625.2|27610.2|27612.7|27597.7|138
1662364500000|2022-09-05 07:55:00|27627.7|27612.7|27630.2|27615.2|27635.2|27620.2|27625.2|27610.2|93
1662364800000|2022-09-05 08:00:00|27627.7|27612.7|27620.2|27605.2|27630.2|27615.2|27615.2|27600.2|453
1662365100000|2022-09-05 08:05:00|27615.2|27600.2|27617.7|27602.7|27625.2|27610.2|27615.2|27600.2|302
1662365400000|2022-09-05 08:10:00|27620.2|27605.2|27605.2|27590.2|27625.2|27610.2|27605.2|27590.2|316
1662365700000|2022-09-05 08:15:00|27610.2|27595.2|27615.2|27600.2|27625.2|27610.2|27605.2|27590.2|81
1662366000000|2022-09-05 08:20:00|27617.7|27602.7|27605.2|27590.2|27625.2|27610.2|27605.2|27590.2|337
1662366300000|2022-09-05 08:25:00|27607.7|27592.7|27640.2|27625.2|27642.7|27627.7|27605.2|27590.2|163
1662366600000|2022-09-05 08:30:00|27642.7|27627.7|27655.2|27640.2|27655.2|27640.2|27640.2|27625.2|973
1662366900000|2022-09-05 08:35:00|27652.7|27637.7|27650.2|27635.2|27660.2|27645.2|27650.2|27635.2|86
1662367200000|2022-09-05 08:40:00|27652.7|27637.7|27657.7|27642.7|27660.2|27645.2|27650.2|27635.2|92
1662367500000|2022-09-05 08:45:00|27660.2|27645.2|27645.2|27630.2|27660.2|27645.2|27645.2|27630.2|82
1662367800000|2022-09-05 08:50:00|27642.7|27627.7|27640.2|27625.2|27650.2|27635.2|27640.2|27625.2|43
1662368100000|2022-09-05 08:55:00|27642.7|27627.7|27655.2|27640.2|27655.2|27640.2|27640.2|27625.2|39
1662368400000|2022-09-05 09:00:00|27652.7|27637.7|27637.7|27622.7|27677.7|27662.7|27637.7|27622.7|580
1662368700000|2022-09-05 09:05:00|27640.2|27625.2|27630.2|27615.2|27650.2|27635.2|27630.2|27615.2|156
1662369000000|2022-09-05 09:10:00|27632.7|27617.7|27630.2|27615.2|27640.2|27625.2|27630.2|27615.2|120
1662369300000|2022-09-05 09:15:00|27632.7|27617.7|27640.2|27625.2|27647.7|27632.7|27632.7|27617.7|31
1662369600000|2022-09-05 09:20:00|27642.7|27627.7|27635.2|27620.2|27642.7|27627.7|27625.2|27610.2|45
1662369900000|2022-09-05 09:25:00|27637.7|27622.7|27640.2|27625.2|27645.2|27630.2|27635.2|27620.2|19
1662370200000|2022-09-05 09:30:00|27642.7|27627.7|27660.2|27645.2|27660.2|27645.2|27640.2|27625.2|300
1662370500000|2022-09-05 09:35:00|27657.7|27642.7|27655.2|27640.2|27665.2|27650.2|27655.2|27640.2|36
1662370800000|2022-09-05 09:40:00|27657.7|27642.7|27665.2|27650.2|27670.2|27655.2|27657.7|27642.7|63
1662371100000|2022-09-05 09:45:00|27670.2|27655.2|27685.2|27670.2|27685.2|27670.2|27660.2|27645.2|122
1662371400000|2022-09-05 09:50:00|27682.7|27667.7|27682.7|27667.7|27690.2|27675.2|27670.2|27655.2|52
1662371700000|2022-09-05 09:55:00|27680.2|27665.2|27680.2|27665.2|27690.2|27675.2|27675.2|27660.2|70
1662372000000|2022-09-05 10:00:00|27677.7|27662.7|27675.2|27660.2|27690.2|27675.2|27675.2|27660.2|101
1662372300000|2022-09-05 10:05:00|27672.7|27657.7|27680.2|27665.2|27680.2|27665.2|27667.7|27652.7|94
1662372600000|2022-09-05 10:10:00|27677.7|27662.7|27695.2|27680.2|27695.2|27680.2|27670.2|27655.2|42
1662372900000|2022-09-05 10:15:00|27692.7|27677.7|27685.2|27670.2|27700.2|27685.2|27680.2|27665.2|110
1662373200000|2022-09-05 10:20:00|27682.7|27667.7|27690.2|27675.2|27700.2|27685.2|27680.2|27665.2|80
1662373500000|2022-09-05 10:25:00|27687.7|27672.7|27675.2|27660.2|27695.2|27680.2|27675.2|27660.2|59
1662373800000|2022-09-05 10:30:00|27677.7|27662.7|27665.2|27650.2|27680.2|27665.2|27665.2|27650.2|259
1662374100000|2022-09-05 10:35:00|27667.7|27652.7|27660.2|27645.2|27670.2|27655.2|27657.7|27642.7|36
1662374400000|2022-09-05 10:40:00|27662.7|27647.7|27655.2|27640.2|27665.2|27650.2|27652.7|27637.7|30
1662374700000|2022-09-05 10:45:00|27652.7|27637.7|27660.2|27645.2|27660.2|27645.2|27650.2|27635.2|9
1662375000000|2022-09-05 10:50:00|27657.7|27642.7|27665.2|27650.2|27670.2|27655.2|27655.2|27640.2|106
1662375300000|2022-09-05 10:55:00|27662.7|27647.7|27652.7|27637.7|27665.2|27650.2|27652.7|27637.7|16
1662375600000|2022-09-05 11:00:00|27650.2|27635.2|27665.2|27650.2|27670.2|27655.2|27650.2|27635.2|575
1662375900000|2022-09-05 11:05:00|27662.7|27647.7|27662.7|27647.7|27667.7|27652.7|27660.2|27645.2|9
1662376200000|2022-09-05 11:10:00|27660.2|27645.2|27650.2|27635.2|27660.2|27645.2|27645.2|27630.2|23
1662376500000|2022-09-05 11:15:00|27647.7|27632.7|27640.2|27625.2|27650.2|27635.2|27640.2|27625.2|9
1662376800000|2022-09-05 11:20:00|27642.7|27627.7|27640.2|27625.2|27650.2|27635.2|27640.2|27625.2|16
1662377100000|2022-09-05 11:25:00|27637.7|27622.7|27640.2|27625.2|27645.2|27630.2|27635.2|27620.2|25
1662377400000|2022-09-05 11:30:00|27637.7|27622.7|27642.7|27627.7|27645.2|27630.2|27635.2|27620.2|29
1662377700000|2022-09-05 11:35:00|27645.2|27630.2|27645.2|27630.2|27650.2|27635.2|27640.2|27625.2|13
1662378000000|2022-09-05 11:40:00|27647.7|27632.7|27655.2|27640.2|27655.2|27640.2|27645.2|27630.2|28
1662378300000|2022-09-05 11:45:00|27657.7|27642.7|27655.2|27640.2|27665.2|27650.2|27655.2|27640.2|45
1662378600000|2022-09-05 11:50:00|27652.7|27637.7|27635.2|27620.2|27655.2|27640.2|27635.2|27620.2|14
1662378900000|2022-09-05 11:55:00|27637.7|27622.7|27645.2|27630.2|27645.2|27630.2|27635.2|27620.2|17
1662379200000|2022-09-05 12:00:00|27647.7|27632.7|27650.2|27635.2|27655.2|27640.2|27640.2|27625.2|24
1662379500000|2022-09-05 12:05:00|27652.7|27637.7|27640.2|27625.2|27652.7|27637.7|27635.2|27620.2|23
1662379800000|2022-09-05 12:10:00|27637.7|27622.7|27642.7|27627.7|27645.2|27630.2|27635.2|27620.2|30
1662380100000|2022-09-05 12:15:00|27645.2|27630.2|27650.2|27635.2|27655.2|27640.2|27635.2|27620.2|100
1662380400000|2022-09-05 12:20:00|27652.7|27637.7|27655.2|27640.2|27660.2|27645.2|27645.2|27630.2|33
1662380700000|2022-09-05 12:25:00|27652.7|27637.7|27650.2|27635.2|27660.2|27645.2|27650.2|27635.2|14
1662381000000|2022-09-05 12:30:00|27652.7|27637.7|27650.2|27635.2|27655.2|27640.2|27650.2|27635.2|459
1662381300000|2022-09-05 12:35:00|27652.7|27637.7|27660.2|27645.2|27660.2|27645.2|27645.2|27630.2|60
1662381600000|2022-09-05 12:40:00|27657.7|27642.7|27670.2|27655.2|27670.2|27655.2|27657.7|27642.7|35
1662381900000|2022-09-05 12:45:00|27667.7|27652.7|27665.2|27650.2|27675.2|27660.2|27660.2|27645.2|42
1662382200000|2022-09-05 12:50:00|27667.7|27652.7|27670.2|27655.2|27680.2|27665.2|27665.2|27650.2|384
1662382500000|2022-09-05 12:55:00|27672.7|27657.7|27675.2|27660.2|27677.7|27662.7|27665.2|27650.2|251
1662382800000|2022-09-05 13:00:00|27680.2|27665.2|27685.2|27670.2|27690.2|27675.2|27677.7|27662.7|60
1662383100000|2022-09-05 13:05:00|27687.7|27672.7|27685.2|27670.2|27690.2|27675.2|27680.2|27665.2|57
1662383400000|2022-09-05 13:10:00|27687.7|27672.7|27705.2|27690.2|27705.2|27690.2|27685.2|27670.2|125
1662383700000|2022-09-05 13:15:00|27702.7|27687.7|27705.2|27690.2|27705.2|27690.2|27695.2|27680.2|93
1662384000000|2022-09-05 13:20:00|27702.7|27687.7|27690.2|27675.2|27710.2|27695.2|27687.7|27672.7|98
1662384300000|2022-09-05 13:25:00|27687.7|27672.7|27690.2|27675.2|27697.7|27682.7|27687.7|27672.7|59
1662384600000|2022-09-05 13:30:00|27692.7|27677.7|27670.2|27655.2|27695.2|27680.2|27665.2|27650.2|179
1662384900000|2022-09-05 13:35:00|27675.2|27660.2|27690.2|27675.2|27695.2|27680.2|27672.7|27657.7|50
1662385200000|2022-09-05 13:40:00|27692.7|27677.7|27690.2|27675.2|27705.2|27690.2|27690.2|27675.2|47
1662385500000|2022-09-05 13:45:00|27687.7|27672.7|27700.2|27685.2|27700.2|27685.2|27687.7|27672.7|47
1662385800000|2022-09-05 13:50:00|27702.7|27687.7|27685.2|27670.2|27702.7|27687.7|27685.2|27670.2|83
1662386100000|2022-09-05 13:55:00|27687.7|27672.7|27685.2|27670.2|27695.2|27680.2|27680.2|27665.2|27
1662386400000|2022-09-05 14:00:00|27687.7|27672.7|27685.2|27670.2|27690.2|27675.2|27680.2|27665.2|20
1662386700000|2022-09-05 14:05:00|27687.7|27672.7|27685.2|27670.2|27690.2|27675.2|27680.2|27665.2|42
1662387000000|2022-09-05 14:10:00|27687.7|27672.7|27690.2|27675.2|27695.2|27680.2|27685.2|27670.2|22
1662387300000|2022-09-05 14:15:00|27692.7|27677.7|27690.2|27675.2|27695.2|27680.2|27687.7|27672.7|31
1662387600000|2022-09-05 14:20:00|27692.7|27677.7|27690.2|27675.2|27695.2|27680.2|27685.2|27670.2|24
1662387900000|2022-09-05 14:25:00|27692.7|27677.7|27700.2|27685.2|27700.2|27685.2|27690.2|27675.2|21
1662388200000|2022-09-05 14:30:00|27702.7|27687.7|27705.2|27690.2|27715.2|27700.2|27700.2|27685.2|47
1662388500000|2022-09-05 14:35:00|27702.7|27687.7|27715.2|27700.2|27720.2|27705.2|27700.2|27685.2|88
1662388800000|2022-09-05 14:40:00|27717.7|27702.7|27715.2|27700.2|27720.2|27705.2|27710.2|27695.2|246
1662389100000|2022-09-05 14:45:00|27712.7|27697.7|27700.2|27685.2|27715.2|27700.2|27700.2|27685.2|42
1662389400000|2022-09-05 14:50:00|27702.7|27687.7|27705.2|27690.2|27710.2|27695.2|27700.2|27685.2|54
1662389700000|2022-09-05 14:55:00|27707.7|27692.7|27705.2|27690.2|27710.2|27695.2|27700.2|27685.2|67
1662390000000|2022-09-05 15:00:00|27702.7|27687.7|27712.7|27697.7|27715.2|27700.2|27697.7|27682.7|84
1662390300000|2022-09-05 15:05:00|27715.2|27700.2|27695.2|27680.2|27715.2|27700.2|27695.2|27680.2|54
1662390600000|2022-09-05 15:10:00|27692.7|27677.7|27690.2|27675.2|27695.2|27680.2|27687.7|27672.7|44
1662390900000|2022-09-05 15:15:00|27692.7|27677.7|27695.2|27680.2|27700.2|27685.2|27690.2|27675.2|83
1662391200000|2022-09-05 15:20:00|27692.7|27677.7|27690.2|27675.2|27695.2|27680.2|27680.2|27665.2|36
1662391500000|2022-09-05 15:25:00|27692.7|27677.7|27692.7|27677.7|27695.2|27680.2|27685.2|27670.2|75
1662391800000|2022-09-05 15:30:00|27695.2|27680.2|27685.2|27670.2|27695.2|27680.2|27685.2|27670.2|206
1662392100000|2022-09-05 15:35:00|27687.7|27672.7|27692.7|27677.7|27695.2|27680.2|27685.2|27670.2|19
1662392400000|2022-09-05 15:40:00|27690.2|27675.2|27687.7|27672.7|27695.2|27680.2|27685.2|27670.2|111
1662392700000|2022-09-05 15:45:00|27690.2|27675.2|27685.2|27670.2|27695.2|27680.2|27685.2|27670.2|36
1662393000000|2022-09-05 15:50:00|27680.2|27665.2|27680.2|27665.2|27682.7|27667.7|27675.2|27660.2|16
1662393300000|2022-09-05 15:55:00|27677.7|27662.7|27690.2|27675.2|27690.2|27675.2|27677.7|27662.7|15
1662393600000|2022-09-05 16:00:00|27692.7|27677.7|27700.2|27685.2|27700.2|27685.2|27690.2|27675.2|79
1662393900000|2022-09-05 16:05:00|27697.7|27682.7|27710.2|27695.2|27710.2|27695.2|27697.7|27682.7|22
1662394200000|2022-09-05 16:10:00|27712.7|27697.7|27715.2|27700.2|27715.2|27700.2|27710.2|27695.2|15
1662394500000|2022-09-05 16:15:00|27712.7|27697.7|27710.2|27695.2|27712.7|27697.7|27710.2|27695.2|3
1662394800000|2022-09-05 16:20:00|27712.7|27697.7|27720.2|27705.2|27720.2|27705.2|27710.2|27695.2|6
1662395100000|2022-09-05 16:25:00|27717.7|27702.7|27710.2|27695.2|27720.2|27705.2|27710.2|27695.2|16
1662395400000|2022-09-05 16:30:00|27712.7|27697.7|27715.2|27700.2|27715.2|27700.2|27705.2|27690.2|9
1662395700000|2022-09-05 16:35:00|27712.7|27697.7|27710.2|27695.2|27715.2|27700.2|27705.2|27690.2|8
1662396000000|2022-09-05 16:40:00|27707.7|27692.7|27690.2|27675.2|27710.2|27695.2|27687.7|27672.7|35
1662396300000|2022-09-05 16:45:00|27692.7|27677.7|27690.2|27675.2|27695.2|27680.2|27687.7|27672.7|11
1662396600000|2022-09-05 16:50:00|27692.7|27677.7|27702.7|27687.7|27705.2|27690.2|27690.2|27675.2|24
1662396900000|2022-09-05 16:55:00|27700.2|27685.2|27700.2|27685.2|27705.2|27690.2|27697.7|27682.7|13
1662397200000|2022-09-05 17:00:00|27697.7|27682.7|27697.7|27682.7|27700.2|27685.2|27697.7|27682.7|0
1662397500000|2022-09-05 17:05:00|27700.2|27685.2|27700.2|27685.2|27700.2|27685.2|27697.7|27682.7|0
1662397800000|2022-09-05 17:10:00|27697.7|27682.7|27685.2|27670.2|27700.2|27685.2|27685.2|27670.2|54
1662398100000|2022-09-05 17:15:00|27682.7|27667.7|27672.7|27657.7|27682.7|27667.7|27672.7|27657.7|49
1662398400000|2022-09-05 17:20:00|27675.2|27660.2|27687.7|27672.7|27687.7|27672.7|27675.2|27660.2|9
1662398700000|2022-09-05 17:25:00|27685.2|27670.2|27687.7|27672.7|27687.7|27672.7|27685.2|27670.2|3
1662399000000|2022-09-05 17:30:00|27685.2|27670.2|27682.7|27667.7|27687.7|27672.7|27680.2|27665.2|8
1662399300000|2022-09-05 17:35:00|27680.2|27665.2|27682.7|27667.7|27682.7|27667.7|27680.2|27665.2|0
1662399600000|2022-09-05 17:40:00|27680.2|27665.2|27680.2|27665.2|27682.7|27667.7|27680.2|27665.2|1
1662399900000|2022-09-05 17:45:00|27682.7|27667.7|27675.2|27660.2|27682.7|27667.7|27675.2|27660.2|3
1662400200000|2022-09-05 17:50:00|27677.7|27662.7|27677.7|27662.7|27677.7|27662.7|27675.2|27660.2|2
1662400500000|2022-09-05 17:55:00|27675.2|27660.2|27677.7|27662.7|27677.7|27662.7|27675.2|27660.2|0
1662400800000|2022-09-05 18:00:00|27680.2|27665.2|27680.2|27665.2|27680.2|27665.2|27677.7|27662.7|1
1662401100000|2022-09-05 18:05:00|27682.7|27667.7|27682.7|27667.7|27682.7|27667.7|27680.2|27665.2|1
1662401700000|2022-09-05 18:15:00|27680.2|27665.2|27680.2|27665.2|27682.7|27667.7|27680.2|27665.2|0
1662402600000|2022-09-05 18:30:00|27677.7|27662.7|27682.7|27667.7|27682.7|27667.7|27677.7|27662.7|0
1662403800000|2022-09-05 18:50:00|||||||||1
1662405000000|2022-09-05 19:10:00|27680.2|27665.2|27682.7|27667.7|27682.7|27667.7|27680.2|27665.2|0
1662405900000|2022-09-05 19:25:00|27680.2|27665.2|27682.7|27667.7|27682.7|27667.7|27680.2|27665.2|0
1662407700000|2022-09-05 19:55:00|27680.2|27665.2|27677.7|27662.7|27685.2|27670.2|27677.7|27662.7|8
1662408000000|2022-09-05 20:00:00|27675.2|27660.2|27675.2|27660.2|27677.7|27662.7|27675.2|27660.2|0
1662408300000|2022-09-05 20:05:00|27672.7|27657.7|27672.7|27657.7|27672.7|27657.7|27672.7|27657.7|6
1662408600000|2022-09-05 20:10:00|27670.2|27655.2|27670.2|27655.2|27670.2|27655.2|27670.2|27655.2|1
1662408900000|2022-09-05 20:15:00|27667.7|27652.7|27667.7|27652.7|27667.7|27652.7|27667.7|27652.7|2
1662409500000|2022-09-05 20:25:00|27665.2|27650.2|27657.7|27642.7|27665.2|27650.2|27655.2|27640.2|2
1662409800000|2022-09-05 20:30:00|27655.2|27640.2|27647.7|27632.7|27657.7|27642.7|27647.7|27632.7|7
1662410100000|2022-09-05 20:35:00|||||||||1
1662410400000|2022-09-05 20:40:00|27650.2|27635.2|27652.7|27637.7|27652.7|27637.7|27650.2|27635.2|4
1662410700000|2022-09-05 20:45:00|27650.2|27635.2|27645.2|27630.2|27652.7|27637.7|27645.2|27630.2|49
1662411000000|2022-09-05 20:50:00|27647.7|27632.7|27647.7|27632.7|27652.7|27637.7|27647.7|27632.7|16
1662411300000|2022-09-05 20:55:00|27650.2|27635.2|27667.7|27652.7|27667.7|27652.7|27647.7|27632.7|39
1662411600000|2022-09-05 21:00:00|27665.2|27650.2|27670.2|27655.2|27670.2|27655.2|27662.7|27647.7|0
1662411900000|2022-09-05 21:05:00|27667.7|27652.7|27660.2|27645.2|27670.2|27655.2|27657.7|27642.7|0
1662412200000|2022-09-05 21:10:00|27662.7|27647.7|27660.2|27645.2|27667.7|27652.7|27650.2|27635.2|3
1662412500000|2022-09-05 21:15:00|27667.7|27637.7|27667.7|27637.7|27667.7|27637.7|27667.7|27637.7|1918
1662413100000|2022-09-05 21:25:00|27667.9|27637.9|27667.7|27637.7|27667.9|27637.9|27667.7|27637.7|0
1662413400000|2022-09-05 21:30:00|27667.8|27637.8|27668|27638|27668|27638|27667.8|27637.8|0
1662414600000|2022-09-05 21:50:00|27667.9|27637.9|27667.7|27637.7|27667.9|27637.9|27667.7|27637.7|0
1662414900000|2022-09-05 21:55:00|27667.8|27637.8|27667.8|27637.8|27667.8|27637.8|27667.8|27637.8|0
1662415200000|2022-09-05 22:00:00|27683.1|27653.1|27662.7|27647.7|27684.3|27655.2|27655.2|27640.2|23
1662415500000|2022-09-05 22:05:00|27665.2|27650.2|27672.7|27657.7|27672.7|27657.7|27660.2|27645.2|19
1662415800000|2022-09-05 22:10:00|27675.2|27660.2|27685.2|27670.2|27685.2|27670.2|27675.2|27660.2|0
1662416100000|2022-09-05 22:15:00|27687.7|27672.7|27685.2|27670.2|27687.7|27672.7|27682.7|27667.7|0
1662416400000|2022-09-05 22:20:00|27687.7|27672.7|27707.7|27692.7|27707.7|27692.7|27687.7|27672.7|2
1662416700000|2022-09-05 22:25:00|27705.2|27690.2|27710.2|27695.2|27730.2|27715.2|27702.7|27687.7|69
1662417000000|2022-09-05 22:30:00|27712.7|27697.7|27715.2|27700.2|27715.2|27700.2|27712.7|27697.7|0
1662417300000|2022-09-05 22:35:00|27712.7|27697.7|27742.7|27727.7|27745.2|27730.2|27707.7|27692.7|26
1662417600000|2022-09-05 22:40:00|27745.2|27730.2|27732.7|27717.7|27747.7|27732.7|27732.7|27717.7|1
1662417900000|2022-09-05 22:45:00|27730.2|27715.2|27727.7|27712.7|27732.7|27717.7|27727.7|27712.7|1
1662418200000|2022-09-05 22:50:00|27730.2|27715.2|27727.7|27712.7|27732.7|27717.7|27727.7|27712.7|0
1662418500000|2022-09-05 22:55:00|27725.2|27710.2|27717.7|27702.7|27725.2|27710.2|27717.7|27702.7|1
1662418800000|2022-09-05 23:00:00|27720.2|27705.2|27715.2|27700.2|27722.7|27707.7|27715.2|27700.2|3
1662419100000|2022-09-05 23:05:00|27710.2|27695.2|27712.7|27697.7|27712.7|27697.7|27707.7|27692.7|44
1662419400000|2022-09-05 23:10:00|27710.2|27695.2|27702.7|27687.7|27710.2|27695.2|27702.7|27687.7|3
1662419700000|2022-09-05 23:15:00|27705.2|27690.2|27707.7|27692.7|27707.7|27692.7|27705.2|27690.2|1
1662420000000|2022-09-05 23:20:00|27710.2|27695.2|27707.7|27692.7|27715.2|27700.2|27707.7|27692.7|6
1662420300000|2022-09-05 23:25:00|27710.2|27695.2|27697.7|27682.7|27712.7|27697.7|27695.2|27680.2|14
1662420600000|2022-09-05 23:30:00|27693.7|27686.7|27706.2|27699.2|27711.2|27704.2|27691.2|27684.2|128
1662420900000|2022-09-05 23:35:00|27711.2|27704.2|27726.2|27719.2|27726.2|27719.2|27708.7|27701.7|125
1662421200000|2022-09-05 23:40:00|27736.2|27729.2|27736.2|27729.2|27743.7|27736.7|27716.2|27709.2|397
1662421500000|2022-09-05 23:45:00|27733.7|27726.7|27706.2|27699.2|27736.2|27729.2|27691.2|27684.2|826
1662421800000|2022-09-05 23:50:00|27703.7|27696.7|27671.2|27664.2|27706.2|27699.2|27661.2|27654.2|1142
1662422100000|2022-09-05 23:55:00|27668.7|27661.7|27676.2|27669.2|27681.2|27674.2|27661.2|27654.2|512
1662422400000|2022-09-06 00:00:00|27671.2|27664.2|27581.2|27574.2|27671.2|27664.2|27561.2|27554.2|1531
1662422700000|2022-09-06 00:05:00|27583.7|27576.7|27591.2|27584.2|27616.2|27609.2|27566.2|27559.2|1091
1662423000000|2022-09-06 00:10:00|27586.2|27579.2|27621.2|27614.2|27621.2|27614.2|27576.2|27569.2|961
1662423300000|2022-09-06 00:15:00|27616.2|27609.2|27656.2|27649.2|27656.2|27649.2|27598.7|27591.7|2573
1662423600000|2022-09-06 00:20:00|27661.2|27654.2|27701.2|27694.2|27706.2|27699.2|27658.7|27651.7|770
1662423900000|2022-09-06 00:25:00|27696.2|27689.2|27731.2|27724.2|27731.2|27724.2|27696.2|27689.2|413
1662424200000|2022-09-06 00:30:00|27733.7|27726.7|27788.7|27781.7|27791.2|27784.2|27731.2|27724.2|859
1662424500000|2022-09-06 00:35:00|27786.2|27779.2|27766.2|27759.2|27801.2|27794.2|27766.2|27759.2|1217
1662424800000|2022-09-06 00:40:00|27768.7|27761.7|27778.7|27771.7|27781.2|27774.2|27766.2|27759.2|974
1662425100000|2022-09-06 00:45:00|27781.2|27774.2|27786.2|27779.2|27791.2|27784.2|27771.2|27764.2|381
1662425400000|2022-09-06 00:50:00|27788.7|27781.7|27776.2|27769.2|27791.2|27784.2|27776.2|27769.2|295
1662425700000|2022-09-06 00:55:00|27781.2|27774.2|27796.2|27789.2|27811.2|27804.2|27776.2|27769.2|427
1662426000000|2022-09-06 01:00:00|27801.2|27794.2|27811.2|27804.2|27816.2|27809.2|27791.2|27784.2|2419
1662426300000|2022-09-06 01:05:00|27816.2|27809.2|27796.2|27789.2|27816.2|27809.2|27791.2|27784.2|949
1662426600000|2022-09-06 01:10:00|27791.2|27784.2|27776.2|27769.2|27791.2|27784.2|27773.7|27766.7|646
1662426900000|2022-09-06 01:15:00|27771.2|27764.2|27756.2|27749.2|27781.2|27774.2|27756.2|27749.2|482
1662427200000|2022-09-06 01:20:00|27758.7|27751.7|27741.2|27734.2|27763.7|27756.7|27741.2|27734.2|411
1662427500000|2022-09-06 01:25:00|27738.7|27731.7|27746.2|27739.2|27753.7|27746.7|27731.2|27724.2|675
1662427800000|2022-09-06 01:30:00|27748.7|27741.7|27741.2|27734.2|27776.2|27769.2|27731.2|27724.2|252
1662428100000|2022-09-06 01:35:00|27738.7|27731.7|27706.2|27699.2|27741.2|27734.2|27706.2|27699.2|1268
1662428400000|2022-09-06 01:40:00|27703.7|27696.7|27671.2|27664.2|27703.7|27696.7|27671.2|27664.2|659
1662428700000|2022-09-06 01:45:00|27673.7|27666.7|27676.2|27669.2|27676.2|27669.2|27661.2|27654.2|812
1662429000000|2022-09-06 01:50:00|27671.2|27664.2|27651.2|27644.2|27681.2|27674.2|27646.2|27639.2|612
1662429300000|2022-09-06 01:55:00|27648.7|27641.7|27631.2|27624.2|27651.2|27644.2|27628.7|27621.7|285
1662429600000|2022-09-06 02:00:00|27626.2|27619.2|27641.2|27634.2|27651.2|27644.2|27626.2|27619.2|372
1662429900000|2022-09-06 02:05:00|27638.7|27631.7|27606.2|27599.2|27641.2|27634.2|27601.2|27594.2|321
1662430200000|2022-09-06 02:10:00|27601.2|27594.2|27611.2|27604.2|27616.2|27609.2|27591.2|27584.2|355
1662430500000|2022-09-06 02:15:00|27616.2|27609.2|27631.2|27624.2|27631.2|27624.2|27611.2|27604.2|222
1662430800000|2022-09-06 02:20:00|27633.7|27626.7|27621.2|27614.2|27633.7|27626.7|27608.7|27601.7|220
1662431100000|2022-09-06 02:25:00|27623.7|27616.7|27626.2|27619.2|27631.2|27624.2|27616.2|27609.2|148
1662431400000|2022-09-06 02:30:00|27621.2|27614.2|27623.7|27616.7|27626.2|27619.2|27606.2|27599.2|202
1662431700000|2022-09-06 02:35:00|27626.2|27619.2|27636.2|27629.2|27636.2|27629.2|27621.2|27614.2|1005
1662432000000|2022-09-06 02:40:00|27638.7|27631.7|27641.2|27634.2|27646.2|27639.2|27631.2|27624.2|951
1662432300000|2022-09-06 02:45:00|27638.7|27631.7|27631.2|27624.2|27641.2|27634.2|27626.2|27619.2|134
1662432600000|2022-09-06 02:50:00|27628.7|27621.7|27631.2|27624.2|27631.2|27624.2|27621.2|27614.2|275
1662432900000|2022-09-06 02:55:00|27628.7|27621.7|27631.2|27624.2|27631.2|27624.2|27621.2|27614.2|336
1662433200000|2022-09-06 03:00:00|27628.7|27621.7|27611.2|27604.2|27631.2|27624.2|27611.2|27604.2|226
1662433500000|2022-09-06 03:05:00|27606.2|27599.2|27606.2|27599.2|27611.2|27604.2|27606.2|27599.2|97
1662433800000|2022-09-06 03:10:00|27608.7|27601.7|27601.2|27594.2|27611.2|27604.2|27596.2|27589.2|167
1662434100000|2022-09-06 03:15:00|27598.7|27591.7|27611.2|27604.2|27611.2|27604.2|27596.2|27589.2|112
1662434400000|2022-09-06 03:20:00|27616.2|27609.2|27611.2|27604.2|27616.2|27609.2|27611.2|27604.2|47
1662434700000|2022-09-06 03:25:00|27616.2|27609.2|27616.2|27609.2|27626.2|27619.2|27616.2|27609.2|168
1662435000000|2022-09-06 03:30:00|27618.7|27611.7|27616.2|27609.2|27626.2|27619.2|27611.2|27604.2|580
1662435300000|2022-09-06 03:35:00|27618.7|27611.7|27641.2|27634.2|27646.2|27639.2|27616.2|27609.2|219
1662435600000|2022-09-06 03:40:00|27636.2|27629.2|27616.2|27609.2|27641.2|27634.2|27611.2|27604.2|226
1662435900000|2022-09-06 03:45:00|27611.2|27604.2|27601.2|27594.2|27626.2|27619.2|27601.2|27594.2|284
1662436200000|2022-09-06 03:50:00|27606.2|27599.2|27606.2|27599.2|27611.2|27604.2|27596.2|27589.2|224
1662436500000|2022-09-06 03:55:00|27601.2|27594.2|27611.2|27604.2|27616.2|27609.2|27601.2|27594.2|353
1662436800000|2022-09-06 04:00:00|27616.2|27609.2|27621.2|27614.2|27621.2|27614.2|27616.2|27609.2|217
1662437100000|2022-09-06 04:05:00|27626.2|27619.2|27626.2|27619.2|27636.2|27629.2|27626.2|27619.2|251
1662437400000|2022-09-06 04:10:00|27631.2|27624.2|27636.2|27629.2|27636.2|27629.2|27626.2|27619.2|167
1662437700000|2022-09-06 04:15:00|27631.2|27624.2|27631.2|27624.2|27636.2|27629.2|27628.7|27621.7|72
1662438000000|2022-09-06 04:20:00|27631.1|27624.1|27646.1|27639.1|27646.1|27639.1|27626.1|27619.1|90
1662438300000|2022-09-06 04:25:00|27648.6|27641.6|27646.1|27639.1|27651.1|27644.1|27646.1|27639.1|124
1662438600000|2022-09-06 04:30:00|27641.1|27634.1|27636.1|27629.1|27641.1|27634.1|27636.1|27629.1|134
1662438900000|2022-09-06 04:35:00|27641.1|27634.1|27636.1|27629.1|27641.1|27634.1|27636.1|27629.1|122
1662439200000|2022-09-06 04:40:00|27638.6|27631.6|27636.1|27629.1|27641.1|27634.1|27636.1|27629.1|55
1662439500000|2022-09-06 04:45:00|27631.1|27624.1|27631.1|27624.1|27631.1|27624.1|27626.1|27619.1|793
1662439800000|2022-09-06 04:50:00|27636.1|27629.1|27651.1|27644.1|27651.1|27644.1|27636.1|27629.1|281
1662440100000|2022-09-06 04:55:00|27646.1|27639.1|27641.1|27634.1|27646.1|27639.1|27631.1|27624.1|1767
1662440400000|2022-09-06 05:00:00|27638.6|27631.6|27618.6|27611.6|27641.1|27634.1|27616.1|27609.1|220
1662440700000|2022-09-06 05:05:00|27621.1|27614.1|27621.1|27614.1|27626.1|27619.1|27616.1|27609.1|130
1662441000000|2022-09-06 05:10:00|27626.1|27619.1|27623.6|27616.6|27626.1|27619.1|27616.1|27609.1|117
1662441300000|2022-09-06 05:15:00|27626.1|27619.1|27628.6|27621.6|27631.1|27624.1|27621.1|27614.1|142
1662441600000|2022-09-06 05:20:00|27631.1|27624.1|27641.1|27634.1|27641.1|27634.1|27626.1|27619.1|131
1662441900000|2022-09-06 05:25:00|27638.6|27631.6|27636.1|27629.1|27641.1|27634.1|27631.1|27624.1|65
1662442200000|2022-09-06 05:30:00|27641.1|27634.1|27626.1|27619.1|27641.1|27634.1|27626.1|27619.1|128
1662442500000|2022-09-06 05:35:00|27628.6|27621.6|27641.1|27634.1|27646.1|27639.1|27628.6|27621.6|165
1662442800000|2022-09-06 05:40:00|27636.1|27629.1|27641.1|27634.1|27646.1|27639.1|27636.1|27629.1|251
1662443100000|2022-09-06 05:45:00|27636.1|27629.1|27636.1|27629.1|27641.1|27634.1|27631.1|27624.1|195
1662443400000|2022-09-06 05:50:00|27641.1|27634.1|27626.1|27619.1|27641.1|27634.1|27626.1|27619.1|1372
1662443700000|2022-09-06 05:55:00|27631.1|27624.1|27611.1|27604.1|27631.1|27624.1|27611.1|27604.1|1484
1662444000000|2022-09-06 06:00:00|27616.1|27609.1|27611.1|27604.1|27631.1|27624.1|27601.1|27594.1|1072
1662444300000|2022-09-06 06:05:00|27616.1|27609.1|27611.1|27604.1|27616.1|27609.1|27606.1|27599.1|711
1662444600000|2022-09-06 06:10:00|27606.1|27599.1|27611.1|27604.1|27616.1|27609.1|27596.1|27589.1|1031
1662444900000|2022-09-06 06:15:00|27608.6|27601.6|27606.1|27599.1|27611.1|27604.1|27601.1|27594.1|488
1662445200000|2022-09-06 06:20:00|27611.1|27604.1|27623.6|27616.6|27623.6|27616.6|27611.1|27604.1|848
1662445500000|2022-09-06 06:25:00|27626.1|27619.1|27628.6|27621.6|27631.1|27624.1|27618.6|27611.6|292
1662445800000|2022-09-06 06:30:00|27626.1|27619.1|27641.1|27634.1|27646.1|27639.1|27626.1|27619.1|65
1662446100000|2022-09-06 06:35:00|27643.6|27636.6|27633.6|27626.6|27648.6|27641.6|27633.6|27626.6|19
1662446400000|2022-09-06 06:40:00|27636.1|27629.1|27633.6|27626.6|27641.1|27634.1|27633.6|27626.6|13
1662446700000|2022-09-06 06:45:00|27636.1|27629.1|27623.6|27616.6|27641.1|27634.1|27623.6|27616.6|12
1662447000000|2022-09-06 06:50:00|27626.1|27619.1|27618.6|27611.6|27626.1|27619.1|27613.6|27606.6|24
1662447300000|2022-09-06 06:55:00|27621.1|27614.1|27638.6|27631.6|27641.1|27634.1|27618.6|27611.6|229
1662447600000|2022-09-06 07:00:00|27641.1|27634.1|27671.1|27664.1|27676.1|27669.1|27628.6|27621.6|242
1662447900000|2022-09-06 07:05:00|27673.6|27666.6|27686.1|27679.1|27698.6|27691.6|27671.1|27664.1|132
1662448200000|2022-09-06 07:10:00|27688.6|27681.6|27718.6|27711.6|27728.6|27721.6|27688.6|27681.6|132
1662448500000|2022-09-06 07:15:00|27721.1|27714.1|27711.1|27704.1|27748.6|27741.6|27706.1|27699.1|229
1662448800000|2022-09-06 07:20:00|27713.6|27706.6|27761.1|27754.1|27768.6|27761.6|27711.1|27704.1|109
1662449100000|2022-09-06 07:25:00|27763.6|27756.6|27736.1|27729.1|27768.6|27761.6|27733.6|27726.6|354
1662449400000|2022-09-06 07:30:00|27741.1|27734.1|27716.1|27709.1|27741.1|27734.1|27713.6|27706.6|267
1662449700000|2022-09-06 07:35:00|27718.6|27711.6|27696.1|27689.1|27726.1|27719.1|27691.1|27684.1|128
1662450000000|2022-09-06 07:40:00|27693.6|27686.6|27696.1|27689.1|27716.1|27709.1|27693.6|27686.6|182
1662450300000|2022-09-06 07:45:00|27698.6|27691.6|27686.1|27679.1|27701.1|27694.1|27683.6|27676.6|87
1662450600000|2022-09-06 07:50:00|27681.1|27674.1|27686.1|27679.1|27691.1|27684.1|27681.1|27674.1|84
1662450900000|2022-09-06 07:55:00|27688.6|27681.6|27701.1|27694.1|27701.1|27694.1|27686.1|27679.1|91
1662451200000|2022-09-06 08:00:00|27698.6|27691.6|27686.1|27679.1|27701.1|27694.1|27683.6|27676.6|128
1662451500000|2022-09-06 08:05:00|27688.6|27681.6|27676.1|27669.1|27691.1|27684.1|27663.6|27656.6|224
1662451800000|2022-09-06 08:10:00|27671.1|27664.1|27671.1|27664.1|27676.1|27669.1|27656.1|27649.1|122
1662452100000|2022-09-06 08:15:00|27668.6|27661.6|27676.1|27669.1|27676.1|27669.1|27656.1|27649.1|40
1662452400000|2022-09-06 08:20:00|27678.6|27671.6|27676.1|27669.1|27693.6|27686.6|27671.1|27664.1|88
1662452700000|2022-09-06 08:25:00|27681.1|27674.1|27696.1|27689.1|27696.1|27689.1|27671.1|27664.1|85
1662453000000|2022-09-06 08:30:00|27693.6|27686.6|27691.1|27684.1|27701.1|27694.1|27681.1|27674.1|42
1662453300000|2022-09-06 08:35:00|27688.6|27681.6|27701.1|27694.1|27701.1|27694.1|27681.1|27674.1|230
1662453600000|2022-09-06 08:40:00|27703.6|27696.6|27706.1|27699.1|27721.1|27714.1|27701.1|27694.1|572
1662453900000|2022-09-06 08:45:00|27708.6|27701.6|27701.1|27694.1|27716.1|27709.1|27698.6|27691.6|153
1662454200000|2022-09-06 08:50:00|27703.6|27696.6|27706.1|27699.1|27708.6|27701.6|27691.1|27684.1|33
1662454500000|2022-09-06 08:55:00|27708.6|27701.6|27721.1|27714.1|27721.1|27714.1|27701.1|27694.1|48
1662454800000|2022-09-06 09:00:00|27718.6|27711.6|27686.1|27679.1|27721.1|27714.1|27681.1|27674.1|68
1662455100000|2022-09-06 09:05:00|27683.6|27676.6|27671.1|27664.1|27691.1|27684.1|27671.1|27664.1|23
1662455400000|2022-09-06 09:10:00|27673.6|27666.6|27666.1|27659.1|27681.1|27674.1|27661.1|27654.1|78
1662455700000|2022-09-06 09:15:00|27663.6|27656.6|27681.1|27674.1|27686.1|27679.1|27663.6|27656.6|286
1662456000000|2022-09-06 09:20:00|27683.6|27676.6|27696.1|27689.1|27696.1|27689.1|27676.1|27669.1|22
1662456300000|2022-09-06 09:25:00|27701.1|27694.1|27701.1|27694.1|27706.1|27699.1|27691.1|27684.1|49
1662456600000|2022-09-06 09:30:00|27703.6|27696.6|27716.1|27709.1|27716.1|27709.1|27696.1|27689.1|29
1662456900000|2022-09-06 09:35:00|27721.1|27714.1|27711.1|27704.1|27721.1|27714.1|27706.1|27699.1|191
1662457200000|2022-09-06 09:40:00|27713.6|27706.6|27711.1|27704.1|27726.1|27719.1|27706.1|27699.1|100
1662457500000|2022-09-06 09:45:00|27708.6|27701.6|27701.1|27694.1|27721.1|27714.1|27701.1|27694.1|51
1662457800000|2022-09-06 09:50:00|27703.6|27696.6|27716.1|27709.1|27716.1|27709.1|27698.6|27691.6|57
1662458100000|2022-09-06 09:55:00|27721.1|27714.1|27716.1|27709.1|27721.1|27714.1|27708.6|27701.6|53
1662458400000|2022-09-06 10:00:00|27721.1|27714.1|27716.1|27709.1|27721.1|27714.1|27711.1|27704.1|68
1662458700000|2022-09-06 10:05:00|27718.6|27711.6|27721.1|27714.1|27723.6|27716.6|27716.1|27709.1|70
1662459000000|2022-09-06 10:10:00|27718.6|27711.6|27736.1|27729.1|27736.1|27729.1|27716.1|27709.1|127
1662459300000|2022-09-06 10:15:00|27738.6|27731.6|27731.1|27724.1|27748.6|27741.6|27726.1|27719.1|215
1662459600000|2022-09-06 10:20:00|27733.6|27726.6|27746.1|27739.1|27746.1|27739.1|27728.6|27721.6|87
1662459900000|2022-09-06 10:25:00|27748.6|27741.6|27741.1|27734.1|27756.1|27749.1|27731.1|27724.1|139
1662460200000|2022-09-06 10:30:00|27738.6|27731.6|27726.1|27719.1|27738.6|27731.6|27721.1|27714.1|68
1662460500000|2022-09-06 10:35:00|27731.1|27724.1|27721.1|27714.1|27733.6|27726.6|27716.1|27709.1|51
1662460800000|2022-09-06 10:40:00|27718.6|27711.6|27716.1|27709.1|27726.1|27719.1|27716.1|27709.1|35
1662461100000|2022-09-06 10:45:00|27718.6|27711.6|27711.1|27704.1|27721.1|27714.1|27711.1|27704.1|57
1662461400000|2022-09-06 10:50:00|27716.1|27709.1|27711.1|27704.1|27716.1|27709.1|27706.1|27699.1|29
1662461700000|2022-09-06 10:55:00|27716.1|27709.1|27716.1|27709.1|27716.1|27709.1|27713.6|27706.6|21
1662462000000|2022-09-06 11:00:00|27713.6|27706.6|27721.1|27714.1|27726.1|27719.1|27711.1|27704.1|71
1662462300000|2022-09-06 11:05:00|27718.6|27711.6|27726.1|27719.1|27726.1|27719.1|27716.1|27709.1|25
1662462600000|2022-09-06 11:10:00|27728.6|27721.6|27726.1|27719.1|27731.1|27724.1|27721.1|27714.1|1209
1662462900000|2022-09-06 11:15:00|27728.6|27721.6|27726.1|27719.1|27731.1|27724.1|27721.1|27714.1|38
1662463200000|2022-09-06 11:20:00|27728.6|27721.6|27716.1|27709.1|27731.1|27724.1|27711.1|27704.1|880
1662463500000|2022-09-06 11:25:00|27713.6|27706.6|27726.1|27719.1|27726.1|27719.1|27711.1|27704.1|59
1662463800000|2022-09-06 11:30:00|27723.6|27716.6|27723.6|27716.6|27726.1|27719.1|27711.1|27704.1|65
1662464100000|2022-09-06 11:35:00|27721.1|27714.1|27706.1|27699.1|27721.1|27714.1|27706.1|27699.1|35
1662464400000|2022-09-06 11:40:00|27703.6|27696.6|27706.1|27699.1|27711.1|27704.1|27696.1|27689.1|111
1662464700000|2022-09-06 11:45:00|27708.6|27701.6|27701.1|27694.1|27711.1|27704.1|27696.1|27689.1|38
1662465000000|2022-09-06 11:50:00|27698.6|27691.6|27706.1|27699.1|27711.1|27704.1|27691.1|27684.1|339
1662465300000|2022-09-06 11:55:00|27708.6|27701.6|27716.1|27709.1|27718.6|27711.6|27706.1|27699.1|20
1662465600000|2022-09-06 12:00:00|27718.6|27711.6|27721.1|27714.1|27726.1|27719.1|27716.1|27709.1|120
1662465900000|2022-09-06 12:05:00|27718.6|27711.6|27726.1|27719.1|27731.1|27724.1|27711.1|27704.1|92
1662466200000|2022-09-06 12:10:00|27728.6|27721.6|27726.1|27719.1|27731.1|27724.1|27721.1|27714.1|19
1662466500000|2022-09-06 12:15:00|27721.1|27714.1|27711.1|27704.1|27723.6|27716.6|27711.1|27704.1|78
1662466800000|2022-09-06 12:20:00|27713.6|27706.6|27711.1|27704.1|27716.1|27709.1|27706.1|27699.1|18
1662467100000|2022-09-06 12:25:00|27713.6|27706.6|27696.1|27689.1|27716.1|27709.1|27696.1|27689.1|67
1662467400000|2022-09-06 12:30:00|27693.6|27686.6|27701.1|27694.1|27706.1|27699.1|27691.1|27684.1|169
1662467700000|2022-09-06 12:35:00|27696.1|27689.1|27711.1|27704.1|27711.1|27704.1|27696.1|27689.1|24
1662468000000|2022-09-06 12:40:00|27716.1|27709.1|27718.6|27711.6|27721.1|27714.1|27711.1|27704.1|41
1662468300000|2022-09-06 12:45:00|27721.1|27714.1|27721.1|27714.1|27721.1|27714.1|27706.1|27699.1|40
1662468600000|2022-09-06 12:50:00|27723.6|27716.6|27726.1|27719.1|27726.1|27719.1|27716.1|27709.1|161
1662468900000|2022-09-06 12:55:00|27723.6|27716.6|27716.1|27709.1|27726.1|27719.1|27716.1|27709.1|141
1662469200000|2022-09-06 13:00:00|27718.6|27711.6|27716.1|27709.1|27731.1|27724.1|27716.1|27709.1|100
1662469500000|2022-09-06 13:05:00|27718.6|27711.6|27721.1|27714.1|27721.1|27714.1|27706.1|27699.1|328
1662469800000|2022-09-06 13:10:00|27716.1|27709.1|27726.1|27719.1|27726.1|27719.1|27716.1|27709.1|86
1662470100000|2022-09-06 13:15:00|27723.6|27716.6|27736.1|27729.1|27736.1|27729.1|27721.1|27714.1|67
1662470400000|2022-09-06 13:20:00|27731.1|27724.1|27733.6|27726.6|27741.1|27734.1|27731.1|27724.1|206
1662470700000|2022-09-06 13:25:00|27731.1|27724.1|27706.1|27699.1|27731.1|27724.1|27701.1|27694.1|249
1662471000000|2022-09-06 13:30:00|27711.1|27704.1|27696.1|27689.1|27736.1|27729.1|27696.1|27689.1|1048
1662471300000|2022-09-06 13:35:00|27698.6|27691.6|27666.1|27659.1|27726.1|27719.1|27666.1|27659.1|363
1662471600000|2022-09-06 13:40:00|27663.6|27656.6|27666.1|27659.1|27691.1|27684.1|27661.1|27654.1|237
1662471900000|2022-09-06 13:45:00|27663.6|27656.6|27643.6|27636.6|27676.1|27669.1|27636.1|27629.1|449
1662472200000|2022-09-06 13:50:00|27646.1|27639.1|27611.1|27604.1|27648.6|27641.6|27606.1|27599.1|337
1662472500000|2022-09-06 13:55:00|27608.6|27601.6|27643.6|27636.6|27646.1|27639.1|27601.1|27594.1|369
1662472800000|2022-09-06 14:00:00|27633.6|27626.6|27586.1|27579.1|27651.1|27644.1|27571.1|27564.1|620
1662473100000|2022-09-06 14:05:00|27583.6|27576.6|27556.1|27549.1|27596.1|27589.1|27546.1|27539.1|659
1662473400000|2022-09-06 14:10:00|27553.6|27546.6|27553.6|27546.6|27566.1|27559.1|27523.6|27516.6|1426
1662473700000|2022-09-06 14:15:00|27551.1|27544.1|27556.1|27549.1|27561.1|27554.1|27528.6|27521.6|374
1662474000000|2022-09-06 14:20:00|27551.1|27544.1|27536.1|27529.1|27556.1|27549.1|27516.1|27509.1|955
1662474300000|2022-09-06 14:25:00|27541.1|27534.1|27581.1|27574.1|27591.1|27584.1|27526.1|27519.1|315
1662474600000|2022-09-06 14:30:00|27583.6|27576.6|27591.1|27584.1|27591.1|27584.1|27566.1|27559.1|146
1662474900000|2022-09-06 14:35:00|27593.6|27586.6|27628.6|27621.6|27633.6|27626.6|27576.1|27569.1|187
1662475200000|2022-09-06 14:40:00|27631.1|27624.1|27651.1|27644.1|27656.1|27649.1|27631.1|27624.1|398
1662475500000|2022-09-06 14:45:00|27648.6|27641.6|27646.1|27639.1|27661.1|27654.1|27638.6|27631.6|253
1662475800000|2022-09-06 14:50:00|27648.6|27641.6|27673.6|27666.6|27693.6|27686.6|27646.1|27639.1|389
1662476100000|2022-09-06 14:55:00|27676.1|27669.1|27683.6|27676.6|27706.1|27699.1|27671.1|27664.1|497
1662476400000|2022-09-06 15:00:00|27686.1|27679.1|27686.1|27679.1|27696.1|27689.1|27671.1|27664.1|384
1662476700000|2022-09-06 15:05:00|27688.6|27681.6|27706.1|27699.1|27726.1|27719.1|27678.6|27671.6|339
1662477000000|2022-09-06 15:10:00|27708.6|27701.6|27691.1|27684.1|27711.1|27704.1|27676.1|27669.1|286
1662477300000|2022-09-06 15:15:00|27686.1|27679.1|27676.1|27669.1|27691.1|27684.1|27666.1|27659.1|178
1662477600000|2022-09-06 15:20:00|27673.6|27666.6|27691.1|27684.1|27696.1|27689.1|27666.1|27659.1|306
1662477900000|2022-09-06 15:25:00|27688.6|27681.6|27656.1|27649.1|27698.6|27691.6|27656.1|27649.1|312
1662478200000|2022-09-06 15:30:00|27658.6|27651.6|27693.6|27686.6|27721.1|27714.1|27651.1|27644.1|431
1662478500000|2022-09-06 15:35:00|27696.1|27689.1|27691.1|27684.1|27706.1|27699.1|27671.1|27664.1|281
1662478800000|2022-09-06 15:40:00|27686.1|27679.1|27708.6|27701.6|27731.1|27724.1|27686.1|27679.1|266
1662479100000|2022-09-06 15:45:00|27706.1|27699.1|27691.1|27684.1|27718.6|27711.6|27686.1|27679.1|161
1662479400000|2022-09-06 15:50:00|27688.6|27681.6|27718.6|27711.6|27726.1|27719.1|27686.1|27679.1|647
1662479700000|2022-09-06 15:55:00|27721.1|27714.1|27716.1|27709.1|27731.1|27724.1|27711.1|27704.1|107
1662480000000|2022-09-06 16:00:00|27718.6|27711.6|27716.1|27709.1|27731.1|27724.1|27711.1|27704.1|118
1662480300000|2022-09-06 16:05:00|27718.6|27711.6|27676.1|27669.1|27731.1|27724.1|27671.1|27664.1|483
1662480600000|2022-09-06 16:10:00|27678.6|27671.6|27661.1|27654.1|27681.1|27674.1|27656.1|27649.1|407
1662480900000|2022-09-06 16:15:00|27658.6|27651.6|27626.1|27619.1|27661.1|27654.1|27621.1|27614.1|302
1662481200000|2022-09-06 16:20:00|27623.6|27616.6|27601.1|27594.1|27631.1|27624.1|27596.1|27589.1|352
1662481500000|2022-09-06 16:25:00|27603.6|27596.6|27621.1|27614.1|27626.1|27619.1|27591.1|27584.1|175
1662481800000|2022-09-06 16:30:00|27623.6|27616.6|27613.6|27606.6|27633.6|27626.6|27611.1|27604.1|194
1662482100000|2022-09-06 16:35:00|27616.1|27609.1|27621.1|27614.1|27631.1|27624.1|27616.1|27609.1|58
1662482400000|2022-09-06 16:40:00|27623.6|27616.6|27641.1|27634.1|27641.1|27634.1|27606.1|27599.1|307
1662482700000|2022-09-06 16:45:00|27638.6|27631.6|27638.6|27631.6|27641.1|27634.1|27623.6|27616.6|114
1662483000000|2022-09-06 16:50:00|27641.1|27634.1|27636.1|27629.1|27643.6|27636.6|27618.6|27611.6|155
1662483300000|2022-09-06 16:55:00|27631.1|27624.1|27631.1|27624.1|27646.1|27639.1|27621.1|27614.1|120
1662483600000|2022-09-06 17:00:00|27628.6|27621.6|27606.1|27599.1|27631.1|27624.1|27591.1|27584.1|139
1662483900000|2022-09-06 17:05:00|27603.6|27596.6|27566.1|27559.1|27603.6|27596.6|27566.1|27559.1|113
1662484200000|2022-09-06 17:10:00|27568.6|27561.6|27556.1|27549.1|27576.1|27569.1|27551.1|27544.1|112
1662484500000|2022-09-06 17:15:00|27551.1|27544.1|27561.1|27554.1|27571.1|27564.1|27546.1|27539.1|159
1662484800000|2022-09-06 17:20:00|27563.6|27556.6|27556.1|27549.1|27566.1|27559.1|27546.1|27539.1|317
1662485100000|2022-09-06 17:25:00|27553.6|27546.6|27551.1|27544.1|27563.6|27556.6|27546.1|27539.1|88
1662485400000|2022-09-06 17:30:00|27553.6|27546.6|27581.1|27574.1|27591.1|27584.1|27551.1|27544.1|114
1662485700000|2022-09-06 17:35:00|27576.1|27569.1|27591.1|27584.1|27593.6|27586.6|27566.1|27559.1|73
1662486000000|2022-09-06 17:40:00|27588.6|27581.6|27581.1|27574.1|27588.6|27581.6|27563.6|27556.6|52
1662486300000|2022-09-06 17:45:00|27583.6|27576.6|27558.6|27551.6|27588.6|27581.6|27556.1|27549.1|105
1662486600000|2022-09-06 17:50:00|27556.1|27549.1|27561.1|27554.1|27566.1|27559.1|27546.1|27539.1|83
1662486900000|2022-09-06 17:55:00|27563.6|27556.6|27581.1|27574.1|27586.1|27579.1|27561.1|27554.1|159
1662487200000|2022-09-06 18:00:00|27576.1|27569.1|27591.1|27584.1|27601.1|27594.1|27576.1|27569.1|173
1662487500000|2022-09-06 18:05:00|27588.6|27581.6|27601.1|27594.1|27606.1|27599.1|27581.1|27574.1|77
1662487800000|2022-09-06 18:10:00|27598.6|27591.6|27616.1|27609.1|27631.1|27624.1|27591.1|27584.1|258
1662488100000|2022-09-06 18:15:00|27618.6|27611.6|27626.1|27619.1|27631.1|27624.1|27611.1|27604.1|746
1662488400000|2022-09-06 18:20:00|27631.1|27624.1|27621.1|27614.1|27631.1|27624.1|27606.1|27599.1|158
1662488700000|2022-09-06 18:25:00|27616.1|27609.1|27611.1|27604.1|27621.1|27614.1|27596.1|27589.1|60
1662489000000|2022-09-06 18:30:00|27616.1|27609.1|27601.1|27594.1|27616.1|27609.1|27581.1|27574.1|264
1662489300000|2022-09-06 18:35:00|27603.6|27596.6|27606.1|27599.1|27616.1|27609.1|27591.1|27584.1|84
1662489600000|2022-09-06 18:40:00|27603.6|27596.6|27588.6|27581.6|27603.6|27596.6|27586.1|27579.1|51
1662489900000|2022-09-06 18:45:00|27586.1|27579.1|27601.1|27594.1|27601.1|27594.1|27576.1|27569.1|70
1662490200000|2022-09-06 18:50:00|27598.6|27591.6|27591.1|27584.1|27601.1|27594.1|27566.1|27559.1|82
1662490500000|2022-09-06 18:55:00|27593.6|27586.6|27581.1|27574.1|27601.1|27594.1|27576.1|27569.1|74
1662490800000|2022-09-06 19:00:00|27586.1|27579.1|27571.1|27564.1|27591.1|27584.1|27561.1|27554.1|61
1662491100000|2022-09-06 19:05:00|27576.1|27569.1|27596.1|27589.1|27598.6|27591.6|27566.1|27559.1|162
1662491400000|2022-09-06 19:10:00|27593.6|27586.6|27586.1|27579.1|27601.1|27594.1|27583.6|27576.6|99
1662491700000|2022-09-06 19:15:00|27583.6|27576.6|27586.1|27579.1|27611.1|27604.1|27583.6|27576.6|296
1662492000000|2022-09-06 19:20:00|27583.6|27576.6|27583.6|27576.6|27591.1|27584.1|27558.6|27551.6|135
1662492300000|2022-09-06 19:25:00|27581.1|27574.1|27571.1|27564.1|27591.1|27584.1|27571.1|27564.1|107
1662492600000|2022-09-06 19:30:00|27566.1|27559.1|27551.1|27544.1|27571.1|27564.1|27536.1|27529.1|821
1662492900000|2022-09-06 19:35:00|27556.1|27549.1|27561.1|27554.1|27571.1|27564.1|27551.1|27544.1|108
1662493200000|2022-09-06 19:40:00|27558.6|27551.6|27591.1|27584.1|27596.1|27589.1|27556.1|27549.1|120
1662493500000|2022-09-06 19:45:00|27593.6|27586.6|27593.6|27586.6|27601.1|27594.1|27576.1|27569.1|203
1662493800000|2022-09-06 19:50:00|27591.1|27584.1|27586.1|27579.1|27596.1|27589.1|27576.1|27569.1|312
1662494100000|2022-09-06 19:55:00|27583.6|27576.6|27586.1|27579.1|27591.1|27584.1|27561.1|27554.1|858
1662494400000|2022-09-06 20:00:00|27581.1|27574.1|27566.1|27559.1|27586.1|27579.1|27561.1|27554.1|281
1662494700000|2022-09-06 20:05:00|27568.6|27561.6|27551.1|27544.1|27568.6|27561.6|27551.1|27544.1|63
1662495000000|2022-09-06 20:10:00|27556.1|27549.1|27561.1|27554.1|27561.1|27554.1|27556.1|27549.1|19
1662495300000|2022-09-06 20:15:00|27558.6|27551.6|27558.6|27551.6|27561.1|27554.1|27551.1|27544.1|25
1662495600000|2022-09-06 20:20:00|27551.1|27544.1|27551.1|27544.1|27551.1|27544.1|27551.1|27544.1|17
1662495900000|2022-09-06 20:25:00|27543.6|27536.6|27546.1|27539.1|27546.1|27539.1|27536.1|27529.1|97
1662496200000|2022-09-06 20:30:00|27543.6|27536.6|27543.6|27536.6|27546.1|27539.1|27541.1|27534.1|5
1662496500000|2022-09-06 20:35:00|27546.1|27539.1|27546.1|27539.1|27546.1|27539.1|27543.6|27536.6|0
1662496800000|2022-09-06 20:40:00|27551.1|27544.1|27561.1|27554.1|27561.1|27554.1|27551.1|27544.1|29
1662497100000|2022-09-06 20:45:00|27558.6|27551.6|27558.6|27551.6|27561.1|27554.1|27556.1|27549.1|312
1662497400000|2022-09-06 20:50:00|27561.1|27554.1|27566.1|27559.1|27573.6|27566.6|27561.1|27554.1|131
1662497700000|2022-09-06 20:55:00|27563.6|27556.6|27562.6|27547.6|27565.1|27556.6|27553.6|27545.1|32
1662498000000|2022-09-06 21:00:00|27560.1|27545.1|27560.1|27545.1|27570.1|27555.1|27552.6|27537.6|2
1662498600000|2022-09-06 21:10:00|27562.6|27547.6|27562.6|27547.6|27562.6|27547.6|27562.6|27547.6|0
1662498900000|2022-09-06 21:15:00|27571.2|27541.2|27572.6|27542.6|27572.6|27542.6|27570.1|27540.1|30135
1662499200000|2022-09-06 21:20:00|27571.5|27541.5|27567.6|27537.6|27572.6|27542.6|27567|27537|0
1662499500000|2022-09-06 21:25:00|27570.6|27540.6|27570.1|27540.1|27570.8|27540.8|27569.4|27539.4|0
1662499800000|2022-09-06 21:30:00|27569.4|27539.4|27569.6|27539.6|27569.6|27539.6|27569.4|27539.4|0
1662500100000|2022-09-06 21:35:00|27570.1|27540.1|27569.6|27539.6|27570.5|27540.5|27569|27539|0
1662500400000|2022-09-06 21:40:00|27569.8|27539.8|27569.7|27539.7|27570.4|27540.4|27569.7|27539.7|0
1662500700000|2022-09-06 21:45:00|27568.7|27538.7|27567.8|27537.8|27568.7|27538.7|27567.8|27537.8|0
1662501000000|2022-09-06 21:50:00|27568.4|27538.4|27568.7|27538.7|27568.7|27538.7|27568.4|27538.4|0
1662501300000|2022-09-06 21:55:00|27568.8|27538.8|27574.7|27544.7|27574.9|27544.9|27568.8|27538.8|0
1662501600000|2022-09-06 22:00:00|27575.3|27545.3|27585.1|27570.1|27587.6|27572.6|27570.1|27541|31
1662501900000|2022-09-06 22:05:00|27582.6|27567.6|27585.1|27570.1|27585.1|27570.1|27580.1|27565.1|3
1662502200000|2022-09-06 22:10:00|27587.6|27572.6|27597.6|27582.6|27600.1|27585.1|27587.6|27572.6|3
1662502500000|2022-09-06 22:15:00|27595.1|27580.1|27590.1|27575.1|27595.1|27580.1|27582.6|27567.6|2
1662502800000|2022-09-06 22:20:00|27587.6|27572.6|27575.1|27560.1|27587.6|27572.6|27575.1|27560.1|0
1662503400000|2022-09-06 22:30:00|27572.6|27557.6|27572.6|27557.6|27572.6|27557.6|27572.6|27557.6|0
1662503700000|2022-09-06 22:35:00|27570.1|27555.1|27567.6|27552.6|27570.1|27555.1|27567.6|27552.6|1
1662504000000|2022-09-06 22:40:00|27570.1|27555.1|27575.1|27560.1|27577.6|27562.6|27570.1|27555.1|0
1662504600000|2022-09-06 22:50:00|27577.6|27562.6|27585.1|27570.1|27585.1|27570.1|27577.6|27562.6|7
1662505200000|2022-09-06 23:00:00|27582.6|27567.6|27580.1|27565.1|27585.1|27570.1|27575.1|27560.1|10
1662505500000|2022-09-06 23:05:00|27575.1|27560.1|27570.1|27555.1|27580.1|27565.1|27567.6|27552.6|1
1662505800000|2022-09-06 23:10:00|27572.6|27557.6|27567.6|27552.6|27572.6|27557.6|27565.1|27550.1|0
1662506100000|2022-09-06 23:15:00|27570.1|27555.1|27570.1|27555.1|27575.1|27560.1|27570.1|27555.1|0
1662506400000|2022-09-06 23:20:00|27572.6|27557.6|27587.6|27572.6|27587.6|27572.6|27572.6|27557.6|5
1662506700000|2022-09-06 23:25:00|27590.1|27575.1|27585.1|27570.1|27590.1|27575.1|27577.6|27562.6|5
1662507000000|2022-09-06 23:30:00|27587.6|27572.6|27606.1|27599.1|27611.1|27604.1|27583.6|27572.6|29376
1662507300000|2022-09-06 23:35:00|27603.6|27596.6|27591.1|27584.1|27606.1|27599.1|27591.1|27584.1|23
1662507600000|2022-09-06 23:40:00|27593.6|27586.6|27606.1|27599.1|27611.1|27604.1|27591.1|27584.1|46
1662507900000|2022-09-06 23:45:00|27603.6|27596.6|27556.1|27549.1|27606.1|27599.1|27556.1|27549.1|1507
1662508200000|2022-09-06 23:50:00|27558.6|27551.6|27546.1|27539.1|27561.1|27554.1|27541.1|27534.1|724
1662508500000|2022-09-06 23:55:00|27543.6|27536.6|27541.1|27534.1|27566.1|27559.1|27541.1|27534.1|786
1662508800000|2022-09-07 00:00:00|27536.1|27529.1|27513.6|27506.6|27556.1|27549.1|27436.1|27429.1|1589
1662509100000|2022-09-07 00:05:00|27516.1|27509.1|27546.1|27539.1|27548.6|27541.6|27506.1|27499.1|601
1662509400000|2022-09-07 00:10:00|27543.6|27536.6|27513.6|27506.6|27546.1|27539.1|27501.1|27494.1|715
1662509700000|2022-09-07 00:15:00|27516.1|27509.1|27396.1|27389.1|27516.1|27509.1|27386.1|27379.1|1374
1662510000000|2022-09-07 00:20:00|27391.1|27384.1|27361.1|27354.1|27401.1|27394.1|27351.1|27344.1|1366
1662510300000|2022-09-07 00:25:00|27358.6|27351.6|27376.1|27369.1|27376.1|27369.1|27346.1|27339.1|655
1662510600000|2022-09-07 00:30:00|27371.1|27364.1|27381.1|27374.1|27391.1|27384.1|27356.1|27349.1|627
1662510900000|2022-09-07 00:35:00|27383.6|27376.6|27358.6|27351.6|27386.1|27379.1|27338.6|27331.6|454
1662511200000|2022-09-07 00:40:00|27356.1|27349.1|27326.1|27319.1|27358.6|27351.6|27326.1|27319.1|324
1662511500000|2022-09-07 00:45:00|27321.1|27314.1|27331.1|27324.1|27336.1|27329.1|27291.1|27284.1|725
1662511800000|2022-09-07 00:50:00|27328.6|27321.6|27336.1|27329.1|27351.1|27344.1|27316.1|27309.1|423
1662512100000|2022-09-07 00:55:00|27338.6|27331.6|27361.1|27354.1|27366.1|27359.1|27321.1|27314.1|342
1662512400000|2022-09-07 01:00:00|27356.1|27349.1|27331.1|27324.1|27361.1|27354.1|27321.1|27314.1|258
1662512700000|2022-09-07 01:05:00|27328.6|27321.6|27326.1|27319.1|27336.1|27329.1|27326.1|27319.1|635
1662513000000|2022-09-07 01:10:00|27321.1|27314.1|27316.1|27309.1|27326.1|27319.1|27301.1|27294.1|789
1662513300000|2022-09-07 01:15:00|27313.6|27306.6|27318.6|27311.6|27326.1|27319.1|27306.1|27299.1|403
1662513600000|2022-09-07 01:20:00|27321.1|27314.1|27316.1|27309.1|27356.1|27349.1|27316.1|27309.1|331
1662513900000|2022-09-07 01:25:00|27306.1|27299.1|27296.1|27289.1|27326.1|27319.1|27296.1|27289.1|275
1662514200000|2022-09-07 01:30:00|27291.1|27284.1|27323.6|27316.6|27326.1|27319.1|27263.6|27256.6|733
1662514500000|2022-09-07 01:35:00|27321.1|27314.1|27316.1|27309.1|27321.1|27314.1|27291.1|27284.1|417
1662514800000|2022-09-07 01:40:00|27321.1|27314.1|27291.1|27284.1|27321.1|27314.1|27291.1|27284.1|401
1662515100000|2022-09-07 01:45:00|27286.1|27279.1|27316.1|27309.1|27326.1|27319.1|27281.1|27274.1|320
1662515400000|2022-09-07 01:50:00|27318.6|27311.6|27331.1|27324.1|27341.1|27334.1|27316.1|27309.1|258
1662515700000|2022-09-07 01:55:00|27336.1|27329.1|27321.1|27314.1|27336.1|27329.1|27316.1|27309.1|204
1662516000000|2022-09-07 02:00:00|27316.1|27309.1|27306.1|27299.1|27326.1|27319.1|27306.1|27299.1|543
1662516300000|2022-09-07 02:05:00|27301.1|27294.1|27311.1|27304.1|27316.1|27309.1|27301.1|27294.1|603
1662516600000|2022-09-07 02:10:00|27308.6|27301.6|27318.6|27311.6|27321.1|27314.1|27301.1|27294.1|220
1662516900000|2022-09-07 02:15:00|27321.1|27314.1|27316.1|27309.1|27321.1|27314.1|27306.1|27299.1|137
1662517200000|2022-09-07 02:20:00|27318.6|27311.6|27341.1|27334.1|27343.6|27336.6|27318.6|27311.6|284
1662517500000|2022-09-07 02:25:00|27343.6|27336.6|27361.1|27354.1|27371.1|27364.1|27336.1|27329.1|1098
1662517800000|2022-09-07 02:30:00|27358.6|27351.6|27376.1|27369.1|27381.1|27374.1|27356.1|27349.1|231
1662518100000|2022-09-07 02:35:00|27378.6|27371.6|27356.1|27349.1|27386.1|27379.1|27353.6|27346.6|180
1662518400000|2022-09-07 02:40:00|27358.6|27351.6|27356.1|27349.1|27361.1|27354.1|27353.6|27346.6|54
1662518700000|2022-09-07 02:45:00|27353.6|27346.6|27351.1|27344.1|27361.1|27354.1|27341.1|27334.1|215
1662519000000|2022-09-07 02:50:00|27353.6|27346.6|27336.1|27329.1|27356.1|27349.1|27333.6|27326.6|133
1662519300000|2022-09-07 02:55:00|27341.1|27334.1|27336.1|27329.1|27341.1|27334.1|27331.1|27324.1|121
1662519600000|2022-09-07 03:00:00|27338.6|27331.6|27336.1|27329.1|27341.1|27334.1|27331.1|27324.1|249
1662519900000|2022-09-07 03:05:00|27341.1|27334.1|27331.1|27324.1|27343.6|27336.6|27331.1|27324.1|114
1662520200000|2022-09-07 03:10:00|27328.6|27321.6|27331.1|27324.1|27336.1|27329.1|27321.1|27314.1|426
1662520500000|2022-09-07 03:15:00|27328.6|27321.6|27336.1|27329.1|27336.1|27329.1|27323.6|27316.6|190
1662520800000|2022-09-07 03:20:00|27333.6|27326.6|27326.1|27319.1|27338.6|27331.6|27321.1|27314.1|187
1662521100000|2022-09-07 03:25:00|27323.6|27316.6|27336.1|27329.1|27341.1|27334.1|27316.1|27309.1|245
1662521400000|2022-09-07 03:30:00|27338.6|27331.6|27321|27314|27338.6|27331.6|27311.1|27304.1|268
1662521700000|2022-09-07 03:35:00|27323.5|27316.5|27301|27294|27326|27319|27301|27294|198
1662522000000|2022-09-07 03:40:00|27303.5|27296.5|27306|27299|27313.5|27306.5|27303.5|27296.5|562
1662522300000|2022-09-07 03:45:00|27311|27304|27316|27309|27321|27314|27311|27304|150
1662522600000|2022-09-07 03:50:00|27313.5|27306.5|27341|27334|27346|27339|27311|27304|282
1662522900000|2022-09-07 03:55:00|27336|27329|27341|27334|27346|27339|27336|27329|190
1662523200000|2022-09-07 04:00:00|27338.5|27331.5|27326|27319|27341|27334|27326|27319|239
1662523500000|2022-09-07 04:05:00|27328.5|27321.5|27311|27304|27328.5|27321.5|27311|27304|585
1662523800000|2022-09-07 04:10:00|27313.5|27306.5|27321|27314|27326|27319|27311|27304|182
1662524100000|2022-09-07 04:15:00|27323.5|27316.5|27336|27329|27346|27339|27323.5|27316.5|194
1662524400000|2022-09-07 04:20:00|27341|27334|27341|27334|27351|27344|27336|27329|237
1662524700000|2022-09-07 04:25:00|27346|27339|27346|27339|27351|27344|27341|27334|149
1662525000000|2022-09-07 04:30:00|27348.5|27341.5|27356|27349|27361|27354|27346|27339|329
1662525300000|2022-09-07 04:35:00|27358.5|27351.5|27366|27359|27368.5|27361.5|27358.5|27351.5|148
1662525600000|2022-09-07 04:40:00|27371|27364|27361|27354|27371|27364|27356|27349|207
1662525900000|2022-09-07 04:45:00|27366|27359|27376|27369|27376|27369|27366|27359|137
1662526200000|2022-09-07 04:50:00|27373.5|27366.5|27376|27369|27381|27374|27371|27364|132
1662526500000|2022-09-07 04:55:00|27378.5|27371.5|27376|27369|27381|27374|27376|27369|493
1662526800000|2022-09-07 05:00:00|27378.5|27371.5|27376|27369|27386|27379|27371|27364|282
1662527100000|2022-09-07 05:05:00|27378.5|27371.5|27396|27389|27401|27394|27376|27369|225
1662527400000|2022-09-07 05:10:00|27398.5|27391.5|27406|27399|27408.5|27401.5|27396|27389|545
1662527700000|2022-09-07 05:15:00|27408.5|27401.5|27431|27424|27431|27424|27408.5|27401.5|996
1662528000000|2022-09-07 05:20:00|27426|27419|27416|27409|27431|27424|27416|27409|270
1662528300000|2022-09-07 05:25:00|27411|27404|27396|27389|27411|27404|27396|27389|283
1662528600000|2022-09-07 05:30:00|27401|27394|27411|27404|27411|27404|27401|27394|350
1662528900000|2022-09-07 05:35:00|27408.5|27401.5|27411|27404|27411|27404|27406|27399|206
1662529200000|2022-09-07 05:40:00|27413.5|27406.5|27426|27419|27431|27424|27413.5|27406.5|418
1662529500000|2022-09-07 05:45:00|27428.5|27421.5|27431|27424|27431|27424|27421|27414|941
1662529800000|2022-09-07 05:50:00|27426|27419|27426|27419|27431|27424|27421|27414|469
1662530100000|2022-09-07 05:55:00|27428.5|27421.5|27441|27434|27446|27439|27426|27419|805
1662530400000|2022-09-07 06:00:00|27436|27429|27436|27429|27466|27459|27431|27424|1144
1662530700000|2022-09-07 06:05:00|27441|27434|27436|27429|27446|27439|27431|27424|875
1662531000000|2022-09-07 06:10:00|27431|27424|27461|27454|27466|27459|27431|27424|231
1662531300000|2022-09-07 06:15:00|27463.5|27456.5|27486|27479|27486|27479|27461|27454|231
1662531600000|2022-09-07 06:20:00|27488.5|27481.5|27508.5|27501.5|27511|27504|27486|27479|167
1662531900000|2022-09-07 06:25:00|27511|27504|27511|27504|27511|27504|27501|27494|43
1662532200000|2022-09-07 06:30:00|27508.5|27501.5|27506|27499|27511|27504|27496|27489|79
1662532500000|2022-09-07 06:35:00|27511|27504|27498.5|27491.5|27511|27504|27491|27484|22
1662532800000|2022-09-07 06:40:00|27501|27494|27511|27504|27511|27504|27501|27494|507
1662533100000|2022-09-07 06:45:00|27508.5|27501.5|27518.5|27511.5|27526|27519|27508.5|27501.5|10
1662533400000|2022-09-07 06:50:00|27516|27509|27501|27494|27518.5|27511.5|27501|27494|24
1662533700000|2022-09-07 06:55:00|27503.5|27496.5|27516|27509|27521|27514|27503.5|27496.5|38
1662534000000|2022-09-07 07:00:00|27518.5|27511.5|27521|27514|27541|27534|27506|27499|82
1662534300000|2022-09-07 07:05:00|27526|27519|27496|27489|27533.5|27526.5|27496|27489|231
1662534600000|2022-09-07 07:10:00|27501|27494|27501|27494|27526|27519|27491|27484|37
1662534900000|2022-09-07 07:15:00|27503.5|27496.5|27501|27494|27521|27514|27501|27494|27
1662535200000|2022-09-07 07:20:00|27506|27499|27491|27484|27523.5|27516.5|27491|27484|338
1662535500000|2022-09-07 07:25:00|27493.5|27486.5|27481|27474|27493.5|27486.5|27466|27459|446
1662535800000|2022-09-07 07:30:00|27478.5|27471.5|27483.5|27476.5|27486|27479|27461|27454|299
1662536100000|2022-09-07 07:35:00|27481|27474|27491|27484|27501|27494|27476|27469|53
1662536400000|2022-09-07 07:40:00|27496|27489|27508.5|27501.5|27511|27504|27488.5|27481.5|41
1662536700000|2022-09-07 07:45:00|27511|27504|27536|27529|27536|27529|27511|27504|86
1662537000000|2022-09-07 07:50:00|27531|27524|27531|27524|27536|27529|27518.5|27511.5|49
1662537300000|2022-09-07 07:55:00|27528.5|27521.5|27541|27534|27543.5|27536.5|27521|27514|97
1662537600000|2022-09-07 08:00:00|27546|27539|27571|27564|27576|27569|27531|27524|107
1662537900000|2022-09-07 08:05:00|27573.5|27566.5|27578.5|27571.5|27591|27584|27566|27559|237
1662538200000|2022-09-07 08:10:00|27576|27569|27561|27554|27581|27574|27553.5|27546.5|221
1662538500000|2022-09-07 08:15:00|27566|27559|27558.5|27551.5|27571|27564|27551|27544|65
1662538800000|2022-09-07 08:20:00|27561|27554|27566|27559|27566|27559|27551|27544|477
1662539100000|2022-09-07 08:25:00|27561|27554|27561|27554|27571|27564|27556|27549|40
1662539400000|2022-09-07 08:30:00|27558.5|27551.5|27568.5|27561.5|27571|27564|27558.5|27551.5|9
1662539700000|2022-09-07 08:35:00|27566|27559|27556|27549|27571|27564|27556|27549|38
1662540000000|2022-09-07 08:40:00|27553.5|27546.5|27556|27549|27556|27549|27546|27539|30
1662540300000|2022-09-07 08:45:00|27561|27554|27571|27564|27571|27564|27556|27549|8
1662540600000|2022-09-07 08:50:00|27573.5|27566.5|27581|27574|27581|27574|27556|27549|36
1662540900000|2022-09-07 08:55:00|27576|27569|27571|27564|27581|27574|27571|27564|40
1662541200000|2022-09-07 09:00:00|27573.5|27566.5|27536|27529|27573.5|27566.5|27536|27529|814
1662541500000|2022-09-07 09:05:00|27538.5|27531.5|27531|27524|27541|27534|27526|27519|32
1662541800000|2022-09-07 09:10:00|27528.5|27521.5|27531|27524|27541|27534|27526|27519|13
1662542100000|2022-09-07 09:15:00|27533.5|27526.5|27551|27544|27551|27544|27533.5|27526.5|42
1662542400000|2022-09-07 09:20:00|27553.5|27546.5|27541|27534|27556|27549|27536|27529|220
1662542700000|2022-09-07 09:25:00|27543.5|27536.5|27536|27529|27546|27539|27526|27519|20
1662543000000|2022-09-07 09:30:00|27538.5|27531.5|27546|27539|27548.5|27541.5|27531|27524|10
1662543300000|2022-09-07 09:35:00|27548.5|27541.5|27536|27529|27558.5|27551.5|27536|27529|4
1662543600000|2022-09-07 09:40:00|27533.5|27526.5|27546|27539|27551|27544|27531|27524|24
1662543900000|2022-09-07 09:45:00|27543.5|27536.5|27551|27544|27553.5|27546.5|27538.5|27531.5|14
1662544200000|2022-09-07 09:50:00|27548.5|27541.5|27548.5|27541.5|27553.5|27546.5|27546|27539|2
1662544500000|2022-09-07 09:55:00|27551|27544|27556|27549|27558.5|27551.5|27548.5|27541.5|11
1662544800000|2022-09-07 10:00:00|27558.5|27551.5|27551|27544|27561|27554|27546|27539|11
1662545100000|2022-09-07 10:05:00|27548.5|27541.5|27551|27544|27561|27554|27546|27539|7
1662545400000|2022-09-07 10:10:00|27553.5|27546.5|27551|27544|27556|27549|27546|27539|7
1662545700000|2022-09-07 10:15:00|27548.5|27541.5|27551|27544|27551|27544|27536|27529|21
1662546000000|2022-09-07 10:20:00|27548.5|27541.5|27561|27554|27563.5|27556.5|27546|27539|10
1662546300000|2022-09-07 10:25:00|27563.5|27556.5|27571|27564|27571|27564|27558.5|27551.5|6
1662546600000|2022-09-07 10:30:00|27568.5|27561.5|27556|27549|27571|27564|27556|27549|89
1662546900000|2022-09-07 10:35:00|27558.5|27551.5|27571|27564|27573.5|27566.5|27556|27549|43
1662547200000|2022-09-07 10:40:00|27566|27559|27561|27554|27566|27559|27556|27549|13
1662547500000|2022-09-07 10:45:00|27558.5|27551.5|27551|27544|27561|27554|27541|27534|28
1662547800000|2022-09-07 10:50:00|27553.5|27546.5|27561|27554|27561|27554|27551|27544|6
1662548100000|2022-09-07 10:55:00|27558.5|27551.5|27556|27549|27561|27554|27548.5|27541.5|33
1662548400000|2022-09-07 11:00:00|27553.5|27546.5|27556|27549|27558.5|27551.5|27551|27544|68
1662548700000|2022-09-07 11:05:00|27551|27544|27546|27539|27561|27554|27543.5|27536.5|88
1662549000000|2022-09-07 11:10:00|27543.5|27536.5|27558.5|27551.5|27558.5|27551.5|27543.5|27536.5|48
1662549300000|2022-09-07 11:15:00|27556|27549|27551|27544|27558.5|27551.5|27551|27544|18
1662549600000|2022-09-07 11:20:00|27553.5|27546.5|27561|27554|27561|27554|27551|27544|12
1662549900000|2022-09-07 11:25:00|27558.5|27551.5|27556|27549|27561|27554|27556|27549|4
1662550200000|2022-09-07 11:30:00|27558.5|27551.5|27566|27559|27571|27564|27548.5|27541.5|46
1662550500000|2022-09-07 11:35:00|27561|27554|27503.5|27496.5|27571|27564|27503.5|27496.5|71
1662550800000|2022-09-07 11:40:00|27506|27499|27541|27534|27541|27534|27496|27489|51
1662551100000|2022-09-07 11:45:00|27538.5|27531.5|27536|27529|27541|27534|27528.5|27521.5|24
1662551400000|2022-09-07 11:50:00|27531|27524|27548.5|27541.5|27548.5|27541.5|27526|27519|29
1662551700000|2022-09-07 11:55:00|27546|27539|27546|27539|27553.5|27546.5|27541|27534|19
1662552000000|2022-09-07 12:00:00|27548.5|27541.5|27548.5|27541.5|27551|27544|27541|27534|23
1662552300000|2022-09-07 12:05:00|27546|27539|27516|27509|27546|27539|27506|27499|71
1662552600000|2022-09-07 12:10:00|27518.5|27511.5|27501|27494|27518.5|27511.5|27491|27484|76
1662552900000|2022-09-07 12:15:00|27503.5|27496.5|27496|27489|27511|27504|27491|27484|17
1662553200000|2022-09-07 12:20:00|27498.5|27491.5|27491|27484|27503.5|27496.5|27481|27474|114
1662553500000|2022-09-07 12:25:00|27488.5|27481.5|27478.5|27471.5|27496|27489|27473.5|27466.5|103
1662553800000|2022-09-07 12:30:00|27481|27474|27501|27494|27501|27494|27476|27469|35
1662554100000|2022-09-07 12:35:00|27498.5|27491.5|27516|27509|27516|27509|27491|27484|52
1662554400000|2022-09-07 12:40:00|27513.5|27506.5|27506|27499|27521|27514|27506|27499|87
1662554700000|2022-09-07 12:45:00|27508.5|27501.5|27501|27494|27508.5|27501.5|27496|27489|34
1662555000000|2022-09-07 12:50:00|27503.5|27496.5|27483.5|27476.5|27506|27499|27481|27474|126
1662555300000|2022-09-07 12:55:00|27486|27479|27506|27499|27506|27499|27486|27479|86
1662555600000|2022-09-07 13:00:00|27503.5|27496.5|27511|27504|27516|27509|27501|27494|58
1662555900000|2022-09-07 13:05:00|27513.5|27506.5|27511|27504|27523.5|27516.5|27511|27504|78
1662556200000|2022-09-07 13:10:00|27516|27509|27511|27504|27516|27509|27496|27489|99
1662556500000|2022-09-07 13:15:00|27513.5|27506.5|27526|27519|27526|27519|27511|27504|137
1662556800000|2022-09-07 13:20:00|27523.5|27516.5|27536|27529|27536|27529|27521|27514|59
1662557100000|2022-09-07 13:25:00|27533.5|27526.5|27531|27524|27536|27529|27526|27519|91
1662557400000|2022-09-07 13:30:00|27528.5|27521.5|27566|27559|27566|27559|27521|27514|232
1662557700000|2022-09-07 13:35:00|27568.5|27561.5|27596|27589|27611|27604|27561|27554|180
1662558000000|2022-09-07 13:40:00|27593.5|27586.5|27606|27599|27618.5|27611.5|27591|27584|265
1662558300000|2022-09-07 13:45:00|27603.5|27596.5|27613.5|27606.5|27621|27614|27601|27594|63
1662558600000|2022-09-07 13:50:00|27611|27604|27596|27589|27618.5|27611.5|27576|27569|114
1662558900000|2022-09-07 13:55:00|27593.5|27586.5|27586|27579|27618.5|27611.5|27581|27574|63
1662559200000|2022-09-07 14:00:00|27588.5|27581.5|27601|27594|27606|27599|27556|27549|168
1662559500000|2022-09-07 14:05:00|27606|27599|27581|27574|27611|27604|27568.5|27561.5|95
1662559800000|2022-09-07 14:10:00|27583.5|27576.5|27556|27549|27591|27584|27556|27549|63
1662560100000|2022-09-07 14:15:00|27558.5|27551.5|27581|27574|27586|27579|27551|27544|50
1662560400000|2022-09-07 14:20:00|27578.5|27571.5|27566|27559|27586|27579|27561|27554|63
1662560700000|2022-09-07 14:25:00|27563.5|27556.5|27596|27589|27596|27589|27556|27549|67
1662561000000|2022-09-07 14:30:00|27598.5|27591.5|27606|27599|27631|27624|27598.5|27591.5|592
1662561300000|2022-09-07 14:35:00|27608.5|27601.5|27601|27594|27616|27609|27591|27584|297
1662561600000|2022-09-07 14:40:00|27596|27589|27596|27589|27616|27609|27586|27579|76
1662561900000|2022-09-07 14:45:00|27593.5|27586.5|27591|27584|27601|27594|27581|27574|27
1662562200000|2022-09-07 14:50:00|27593.5|27586.5|27601|27594|27606|27599|27586|27579|42
1662562500000|2022-09-07 14:55:00|27603.5|27596.5|27591|27584|27611|27604|27586|27579|159
1662562800000|2022-09-07 15:00:00|27588.5|27581.5|27621|27614|27621|27614|27576|27569|151
1662563100000|2022-09-07 15:05:00|27616|27609|27631|27624|27636|27629|27611|27604|143
1662563400000|2022-09-07 15:10:00|27636|27629|27656|27649|27671|27664|27631|27624|180
1662563700000|2022-09-07 15:15:00|27653.5|27646.5|27651|27644|27661|27654|27641|27634|95
1662564000000|2022-09-07 15:20:00|27653.5|27646.5|27651|27644|27661|27654|27641|27634|196
1662564300000|2022-09-07 15:25:00|27656|27649|27631|27624|27656|27649|27631|27624|177
1662564600000|2022-09-07 15:30:00|27633.5|27626.5|27621|27614|27646|27639|27616|27609|165
1662564900000|2022-09-07 15:35:00|27626|27619|27631|27624|27636|27629|27621|27614|68
1662565200000|2022-09-07 15:40:00|27628.5|27621.5|27611|27604|27636|27629|27606|27599|68
1662565500000|2022-09-07 15:45:00|27608.5|27601.5|27631|27624|27631|27624|27606|27599|48
1662565800000|2022-09-07 15:50:00|27636|27629|27643.5|27636.5|27646|27639|27631|27624|230
1662566100000|2022-09-07 15:55:00|27641|27634|27626|27619|27651|27644|27621|27614|76
1662566400000|2022-09-07 16:00:00|27631|27624|27616|27609|27636|27629|27616|27609|203
1662566700000|2022-09-07 16:05:00|27618.5|27611.5|27616|27609|27621|27614|27601|27594|38
1662567000000|2022-09-07 16:10:00|27613.5|27606.5|27596|27589|27616|27609|27596|27589|57
1662567300000|2022-09-07 16:15:00|27601|27594|27576|27569|27601|27594|27571|27564|135
1662567600000|2022-09-07 16:20:00|27571|27564|27556|27549|27576|27569|27551|27544|145
1662567900000|2022-09-07 16:25:00|27561|27554|27576|27569|27581|27574|27561|27554|64
1662568200000|2022-09-07 16:30:00|27571|27564|27581|27574|27581|27574|27556|27549|55
1662568500000|2022-09-07 16:35:00|27583.5|27576.5|27606|27599|27606|27599|27576|27569|43
1662568800000|2022-09-07 16:40:00|27601|27594|27616|27609|27631|27624|27601|27594|396
1662569100000|2022-09-07 16:45:00|27613.5|27606.5|27611|27604|27621|27614|27606|27599|188
1662569400000|2022-09-07 16:50:00|27608.5|27601.5|27611|27604|27618.5|27611.5|27606|27599|46
1662569700000|2022-09-07 16:55:00|27608.5|27601.5|27616|27609|27621|27614|27601|27594|36
1662570000000|2022-09-07 17:00:00|27618.5|27611.5|27633.5|27626.5|27641|27634|27616|27609|46
1662570300000|2022-09-07 17:05:00|27636|27629|27626|27619|27636|27629|27621|27614|68
1662570600000|2022-09-07 17:10:00|27623.5|27616.5|27631|27624|27631|27624|27616|27609|212
1662570900000|2022-09-07 17:15:00|27633.5|27626.5|27628.5|27621.5|27646|27639|27626|27619|79
1662571200000|2022-09-07 17:20:00|27626|27619|27628.5|27621.5|27641|27634|27623.5|27616.5|66
1662571500000|2022-09-07 17:25:00|27626|27619|27621|27614|27628.5|27621.5|27611|27604|20
1662571800000|2022-09-07 17:30:00|27623.5|27616.5|27641|27634|27641|27634|27616|27609|33
1662572100000|2022-09-07 17:35:00|27643.5|27636.5|27656|27649|27663.5|27656.5|27636|27629|71
1662572400000|2022-09-07 17:40:00|27658.5|27651.5|27676|27669|27681|27674|27656|27649|56
1662572700000|2022-09-07 17:45:00|27681|27674|27681|27674|27686|27679|27666|27659|90
1662573000000|2022-09-07 17:50:00|27678.5|27671.5|27686|27679|27693.5|27686.5|27678.5|27671.5|1596
1662573300000|2022-09-07 17:55:00|27691|27684|27686|27679|27691|27684|27681|27674|38
1662573600000|2022-09-07 18:00:00|27683.5|27676.5|27711|27704|27711|27704|27681|27674|102
1662573900000|2022-09-07 18:05:00|27713.5|27706.5|27701|27694|27713.5|27706.5|27696|27689|142
1662574200000|2022-09-07 18:10:00|27696|27689|27698.5|27691.5|27701|27694|27693.5|27686.5|116
1662574500000|2022-09-07 18:15:00|27701|27694|27671|27664|27706|27699|27671|27664|59
1662574800000|2022-09-07 18:20:00|27673.5|27666.5|27673.5|27666.5|27676|27669|27666|27659|17
1662575100000|2022-09-07 18:25:00|27676|27669|27696|27689|27696|27689|27671|27664|22
1662575400000|2022-09-07 18:30:00|27693.5|27686.5|27706|27699|27706|27699|27691|27684|53
1662575700000|2022-09-07 18:35:00|27701|27694|27703.5|27696.5|27711|27704|27701|27694|157
1662576000000|2022-09-07 18:40:00|27701|27694|27708.5|27701.5|27716|27709|27701|27694|86
1662576300000|2022-09-07 18:45:00|27711|27704|27716|27709|27716|27709|27706|27699|30
1662576600000|2022-09-07 18:50:00|27718.5|27711.5|27726|27719|27726|27719|27703.5|27696.5|58
1662576900000|2022-09-07 18:55:00|27721|27714|27723.5|27716.5|27731|27724|27716|27709|104
1662577200000|2022-09-07 19:00:00|27726|27719|27726|27719|27728.5|27721.5|27716|27709|65
1662577500000|2022-09-07 19:05:00|27723.5|27716.5|27746|27739|27746|27739|27721|27714|136
1662577800000|2022-09-07 19:10:00|27743.5|27736.5|27736|27729|27746|27739|27726|27719|139
1662578100000|2022-09-07 19:15:00|27733.5|27726.5|27721|27714|27741|27734|27718.5|27711.5|48
1662578400000|2022-09-07 19:20:00|27718.5|27711.5|27731|27724|27733.5|27726.5|27716|27709|144
1662578700000|2022-09-07 19:25:00|27733.5|27726.5|27743.5|27736.5|27746|27739|27731|27724|742
1662579000000|2022-09-07 19:30:00|27741|27734|27728.5|27721.5|27746|27739|27721|27714|117
1662579300000|2022-09-07 19:35:00|27731|27724|27721|27714|27736|27729|27711|27704|174
1662579600000|2022-09-07 19:40:00|27718.5|27711.5|27718.5|27711.5|27721|27714|27706|27699|345
1662579900000|2022-09-07 19:45:00|27716|27709|27728.5|27721.5|27731|27724|27711|27704|76
1662580200000|2022-09-07 19:50:00|27731|27724|27721|27714|27733.5|27726.5|27716|27709|128
1662580500000|2022-09-07 19:55:00|27716|27709|27721|27714|27721|27714|27703.5|27696.5|368
1662580800000|2022-09-07 20:00:00|27716|27709|27721|27714|27721|27714|27711|27704|70
1662581100000|2022-09-07 20:05:00|27726|27719|27716|27709|27726|27719|27713.5|27706.5|49
1662581400000|2022-09-07 20:10:00|27718.5|27711.5|27718.5|27711.5|27721|27714|27711|27704|42
1662581700000|2022-09-07 20:15:00|27721|27714|27721|27714|27721|27714|27716|27709|5
1662582000000|2022-09-07 20:20:00|27726|27719|27733.5|27726.5|27736|27729|27726|27719|10
1662582300000|2022-09-07 20:25:00|27736|27729|27716|27709|27741|27734|27713.5|27706.5|68
1662582600000|2022-09-07 20:30:00|27718.5|27711.5|27723.5|27716.5|27723.5|27716.5|27716|27709|17
1662582900000|2022-09-07 20:35:00|27726|27719|27723.5|27716.5|27726|27719|27723.5|27716.5|0
1662583200000|2022-09-07 20:40:00|27721|27714|27726|27719|27726|27719|27716|27709|23
1662583500000|2022-09-07 20:45:00|27728.5|27721.5|27726|27719|27731|27724|27721|27714|42
1662583800000|2022-09-07 20:50:00|27728.5|27721.5|27731|27724|27738.5|27731.5|27728.5|27721.5|15
1662584100000|2022-09-07 20:55:00|27728.5|27721.5|27730|27715|27741|27734|27726|27715|73
1662584400000|2022-09-07 21:00:00|27722.5|27707.5|27705|27690|27722.5|27707.5|27672.5|27657.5|8
1662584700000|2022-09-07 21:05:00|27715|27700|27725|27710|27725|27710|27702.5|27687.5|10
1662585300000|2022-09-07 21:15:00|27732.8|27702.8|27734.3|27704.3|27735.9|27705.9|27732.8|27702.8|4091
1662585600000|2022-09-07 21:20:00|27734.8|27704.8|27734|27704|27734.9|27704.9|27733.5|27703.5|0
1662585900000|2022-09-07 21:25:00|27734.2|27704.2|27735.9|27705.9|27735.9|27705.9|27733.8|27703.8|0
1662586200000|2022-09-07 21:30:00|27736.1|27706.1|27734.8|27704.8|27736.1|27706.1|27734.1|27704.1|0
1662586500000|2022-09-07 21:35:00|27734.7|27704.7|27734.9|27704.9|27734.9|27704.9|27733.1|27703.1|0
1662586800000|2022-09-07 21:40:00|27734.7|27704.7|27734.4|27704.4|27735.2|27705.2|27734.4|27704.4|0
1662587100000|2022-09-07 21:45:00|27734.2|27704.2|27732.7|27702.7|27734.6|27704.6|27732.4|27702.4|0
1662587400000|2022-09-07 21:50:00|27733.6|27703.6|27733.3|27703.3|27735.1|27705.1|27732.2|27702.2|0
1662587700000|2022-09-07 21:55:00|27733.5|27703.5|27734.4|27704.4|27735.3|27705.3|27733.1|27703.1|0
1662588000000|2022-09-07 22:00:00|27732.9|27702.9|27747.5|27732.5|27760|27745|27732.9|27702.9|14
1662588300000|2022-09-07 22:05:00|27745|27730|27755|27740|27755|27740|27745|27730|0
1662588600000|2022-09-07 22:10:00|27757.5|27742.5|27755|27740|27757.5|27742.5|27755|27740|1
1662588900000|2022-09-07 22:15:00|27752.5|27737.5|27752.5|27737.5|27755|27740|27747.5|27732.5|0
1662589200000|2022-09-07 22:20:00|||||||||1
1662589500000|2022-09-07 22:25:00|27755|27740|27757.5|27742.5|27757.5|27742.5|27755|27740|2
1662589800000|2022-09-07 22:30:00|27755|27740|27755|27740|27755|27740|27755|27740|0
1662590100000|2022-09-07 22:35:00|27752.5|27737.5|27747.5|27732.5|27752.5|27737.5|27747.5|27732.5|2
1662590400000|2022-09-07 22:40:00|27745|27730|27745|27730|27745|27730|27745|27730|2
1662590700000|2022-09-07 22:45:00|27747.5|27732.5|27747.5|27732.5|27747.5|27732.5|27747.5|27732.5|6
1662591000000|2022-09-07 22:50:00|||||||||1
1662591300000|2022-09-07 22:55:00|||||||||1
1662591600000|2022-09-07 23:00:00|27740|27725|27727.5|27712.5|27745|27730|27727.5|27712.5|28
1662591900000|2022-09-07 23:05:00|27725|27710|27727.5|27712.5|27727.5|27712.5|27720|27705|3
1662592200000|2022-09-07 23:10:00|27730|27715|27725|27710|27732.5|27717.5|27715|27700|36
1662592500000|2022-09-07 23:15:00|27732.5|27717.5|27727.5|27712.5|27735|27720|27725|27710|72
1662592800000|2022-09-07 23:20:00|27735|27720|27725|27710|27735|27720|27722.5|27707.5|30
1662593100000|2022-09-07 23:25:00|27727.5|27712.5|27725|27710|27727.5|27712.5|27725|27710|6
1662593400000|2022-09-07 23:30:00|27735|27720|27751|27744|27756|27749|27726|27712.5|24151
1662593700000|2022-09-07 23:35:00|27753.5|27746.5|27751|27744|27753.5|27746.5|27736|27729|187
1662594000000|2022-09-07 23:40:00|27753.5|27746.5|27726|27719|27756|27749|27721|27714|330
1662594300000|2022-09-07 23:45:00|27718.5|27711.5|27736|27729|27741|27734|27711|27704|261
1662594600000|2022-09-07 23:50:00|27738.5|27731.5|27731|27724|27738.5|27731.5|27716|27709|718
1662594900000|2022-09-07 23:55:00|27733.5|27726.5|27748.5|27741.5|27756|27749|27731|27724|1059
1662595200000|2022-09-08 00:00:00|27751|27744|27756|27749|27806|27799|27736|27729|1976
1662595500000|2022-09-08 00:05:00|27753.5|27746.5|27771|27764|27791|27784|27753.5|27746.5|1197
1662595800000|2022-09-08 00:10:00|27768.5|27761.5|27781|27774|27786|27779|27748.5|27741.5|558
1662596100000|2022-09-08 00:15:00|27786|27779|27871|27864|27881|27874|27786|27779|1459
1662596400000|2022-09-08 00:20:00|27866|27859|27871|27864|27906|27899|27866|27859|940
1662596700000|2022-09-08 00:25:00|27868.5|27861.5|27871|27864|27906|27899|27861|27854|553
1662597000000|2022-09-08 00:30:00|27876|27869|27886|27879|27896|27889|27871|27864|611
1662597300000|2022-09-08 00:35:00|27881|27874|27876|27869|27891|27884|27856|27849|438
1662597600000|2022-09-08 00:40:00|27871|27864|27876|27869|27881|27874|27861|27854|681
1662597900000|2022-09-08 00:45:00|27878.5|27871.5|27891|27884|27891|27884|27866|27859|469
1662598200000|2022-09-08 00:50:00|27896|27889|27886|27879|27896|27889|27871|27864|330
1662598500000|2022-09-08 00:55:00|27888.5|27881.5|27891|27884|27906|27899|27886|27879|331
1662598800000|2022-09-08 01:00:00|27888.5|27881.5|27891|27884|27913.5|27906.5|27886|27879|506
1662599100000|2022-09-08 01:05:00|27888.5|27881.5|27911|27904|27921|27914|27878.5|27871.5|334
1662599400000|2022-09-08 01:10:00|27913.5|27906.5|27936|27929|27938.5|27931.5|27911|27904|502
1662599700000|2022-09-08 01:15:00|27941|27934|27921|27914|27946|27939|27916|27909|695
1662600000000|2022-09-08 01:20:00|27923.5|27916.5|27956|27949|27956|27949|27921|27914|544
1662600300000|2022-09-08 01:25:00|27953.5|27946.5|27956|27949|27973.5|27966.5|27951|27944|559
1662600600000|2022-09-08 01:30:00|27958.5|27951.5|27981|27974|27986|27979|27956|27949|686
1662600900000|2022-09-08 01:35:00|27983.5|27976.5|27976|27969|27996|27989|27973.5|27966.5|871
1662601200000|2022-09-08 01:40:00|27978.5|27971.5|27991|27984|27996|27989|27976|27969|539
1662601500000|2022-09-08 01:45:00|27996|27989|27991|27984|28001|27994|27976|27969|464
1662601800000|2022-09-08 01:50:00|27996|27989|27986|27979|27996|27989|27981|27974|227
1662602100000|2022-09-08 01:55:00|27988.5|27981.5|27986|27979|27988.5|27981.5|27971|27964|387
1662602400000|2022-09-08 02:00:00|27988.5|27981.5|28001|27994|28011|28004|27986|27979|625
1662602700000|2022-09-08 02:05:00|28003.5|27996.5|28011|28004|28011|28004|28001|27994|379
1662603000000|2022-09-08 02:10:00|28008.5|28001.5|28001|27994|28016|28009|28001|27994|323
1662603300000|2022-09-08 02:15:00|28006|27999|28006|27999|28011|28004|28001|27994|176
1662603600000|2022-09-08 02:20:00|28008.5|28001.5|28011|28004|28011|28004|28006|27999|156
1662603900000|2022-09-08 02:25:00|28008.5|28001.5|27991|27984|28011|28004|27986|27979|317
1662604200000|2022-09-08 02:30:00|27988.5|27981.5|28001|27994|28001|27994|27986|27979|358
1662604500000|2022-09-08 02:35:00|27998.5|27991.5|27986|27979|28001|27994|27981|27974|361
1662604800000|2022-09-08 02:40:00|27983.5|27976.5|27971|27964|27986|27979|27966|27959|541
1662605100000|2022-09-08 02:45:00|27968.5|27961.5|27951|27944|27971|27964|27946|27939|371
1662605400000|2022-09-08 02:50:00|27956|27949|27961|27954|27961|27954|27956|27949|136
1662605700000|2022-09-08 02:55:00|27963.5|27956.5|27971|27964|27976|27969|27961|27954|89
1662606000000|2022-09-08 03:00:00|27976|27969|27976|27969|27978.5|27971.5|27971|27964|99
1662606300000|2022-09-08 03:05:00|27971|27964|27976|27969|27978.5|27971.5|27966|27959|128
1662606600000|2022-09-08 03:10:00|27973.5|27966.5|27991|27984|27991|27984|27971|27964|230
1662606900000|2022-09-08 03:15:00|27986|27979|27991|27984|27991|27984|27981|27974|181
1662607200000|2022-09-08 03:20:00|27996|27989|27971|27964|27996|27989|27966|27959|367
1662607500000|2022-09-08 03:25:00|27976|27969|27976|27969|27991|27984|27976|27969|353
1662607800000|2022-09-08 03:30:00|27973.5|27966.5|27996|27989|28001|27994|27971|27964|338
1662608100000|2022-09-08 03:35:00|28001|27994|27991|27984|28006|27999|27986|27979|335
1662608400000|2022-09-08 03:40:00|27988.5|27981.5|27991|27984|27996|27989|27981|27974|158
1662608700000|2022-09-08 03:45:00|27996|27989|27996|27989|27996|27989|27991|27984|190
1662609000000|2022-09-08 03:50:00|27998.5|27991.5|27991|27984|28001|27994|27991|27984|82
1662609300000|2022-09-08 03:55:00|27993.5|27986.5|27996|27989|27996|27989|27991|27984|161
1662609600000|2022-09-08 04:00:00|27993.5|27986.5|27996|27989|27996|27989|27991|27984|262
1662609900000|2022-09-08 04:05:00|27991|27984|28001|27994|28001|27994|27991|27984|694
1662610200000|2022-09-08 04:10:00|27996|27989|28011|28004|28011|28004|27996|27989|234
1662610500000|2022-09-08 04:15:00|28008.5|28001.5|27991|27984|28011|28004|27986|27979|143
1662610800000|2022-09-08 04:20:00|27988.5|27981.5|28006|27999|28006|27999|27988.5|27981.5|286
1662611100000|2022-09-08 04:25:00|28001|27994|28001|27994|28001|27994|27996|27989|101
1662611400000|2022-09-08 04:30:00|27996|27989|28006|27999|28006|27999|27996|27989|230
1662611700000|2022-09-08 04:35:00|28003.5|27996.5|28006|27999|28011|28004|28001|27994|99
1662612000000|2022-09-08 04:40:00|28008.5|28001.5|28021|28014|28031|28024|28006|27999|359
1662612300000|2022-09-08 04:45:00|28016|28009|28016|28009|28018.5|28011.5|28011|28004|110
1662612600000|2022-09-08 04:50:00|28011|28004|28011|28004|28016|28009|28006|27999|191
1662612900000|2022-09-08 04:55:00|28008.5|28001.5|28008.5|28001.5|28011|28004|28006|27999|141
1662613200000|2022-09-08 05:00:00|28006|27999|28026|28019|28028.5|28021.5|28006|27999|749
1662613500000|2022-09-08 05:05:00|28031|28024|28036|28029|28041|28034|28026|28019|337
1662613800000|2022-09-08 05:10:00|28041|28034|28046|28039|28051|28044|28031|28024|434
1662614100000|2022-09-08 05:15:00|28041|28034|28061|28054|28063.5|28056.5|28036|28029|389
1662614400000|2022-09-08 05:20:00|28056|28049|28056|28049|28061|28054|28046|28039|306
1662614700000|2022-09-08 05:25:00|28053.5|28046.5|28066|28059|28066|28059|28053.5|28046.5|304
1662615000000|2022-09-08 05:30:00|28071|28064|28076|28069|28081|28074|28066|28059|401
1662615300000|2022-09-08 05:35:00|28073.5|28066.5|28086|28079|28086|28079|28071|28064|242
1662615600000|2022-09-08 05:40:00|28081|28074|28071|28064|28086|28079|28071|28064|415
1662615900000|2022-09-08 05:45:00|28073.5|28066.5|28046|28039|28081|28074|28026|28019|1469
1662616200000|2022-09-08 05:50:00|28041|28034|28061|28054|28061|28054|28036|28029|451
1662616500000|2022-09-08 05:55:00|28058.5|28051.5|28071|28064|28071|28064|28046|28039|1654
1662616800000|2022-09-08 06:00:00|28066|28059|28051|28044|28066|28059|28026|28019|1778
1662617100000|2022-09-08 06:05:00|28046|28039|28046|28039|28056|28049|28036|28029|1161
1662617400000|2022-09-08 06:10:00|28043.5|28036.5|28051|28044|28061|28054|28033.5|28026.5|532
1662617700000|2022-09-08 06:15:00|28046|28039|28056|28049|28061|28054|28041|28034|590
1662618000000|2022-09-08 06:20:00|28051|28044|28051|28044|28056|28049|28051|28044|288
1662618300000|2022-09-08 06:25:00|28046|28039|28046|28039|28051|28044|28036|28029|153
1662618600000|2022-09-08 06:30:00|28048.5|28041.5|28041|28034|28051|28044|28036|28029|67
1662618900000|2022-09-08 06:35:00|28036|28029|28046|28039|28046|28039|28028.5|28021.5|58
1662619200000|2022-09-08 06:40:00|28041|28034|28036|28029|28043.5|28036.5|28036|28029|48
1662619500000|2022-09-08 06:45:00|28033.5|28026.5|28031|28024|28036|28029|28021|28014|42
1662619800000|2022-09-08 06:50:00|28028.5|28021.5|28021|28014|28036|28029|28021|28014|40
1662620100000|2022-09-08 06:55:00|28016|28009|28018.5|28011.5|28021|28014|28008.5|28001.5|207
1662620400000|2022-09-08 07:00:00|28016|28009|28031|28024|28041|28034|28011|28004|291
1662620700000|2022-09-08 07:05:00|28028.5|28021.5|28061|28054|28071|28064|28028.5|28021.5|741
1662621000000|2022-09-08 07:10:00|28063.5|28056.5|28066|28059|28066|28059|28056|28049|230
1662621300000|2022-09-08 07:15:00|28063.5|28056.5|28038.5|28031.5|28066|28059|28031|28024|426
1662621600000|2022-09-08 07:20:00|28041|28034|28011|28004|28041|28034|28001|27994|398
1662621900000|2022-09-08 07:25:00|28013.5|28006.5|27971|27964|28013.5|28006.5|27971|27964|484
1662622200000|2022-09-08 07:30:00|27968.5|27961.5|27951|27944|27971|27964|27921|27914|1262
1662622500000|2022-09-08 07:35:00|27948.5|27941.5|27951|27944|27956|27949|27941|27934|159
1662622800000|2022-09-08 07:40:00|27946|27939|27951|27944|27961|27954|27946|27939|334
1662623100000|2022-09-08 07:45:00|27948.5|27941.5|27953.5|27946.5|27956|27949|27946|27939|68
1662623400000|2022-09-08 07:50:00|27956|27949|27921|27914|27956|27949|27916|27909|193
1662623700000|2022-09-08 07:55:00|27923.5|27916.5|27946|27939|27946|27939|27921|27914|193
1662624000000|2022-09-08 08:00:00|27941|27934|27923.5|27916.5|27941|27934|27916|27909|263
1662624300000|2022-09-08 08:05:00|27926|27919|27926|27919|27936|27929|27918.5|27911.5|93
1662624600000|2022-09-08 08:10:00|27928.5|27921.5|27941|27934|27941|27934|27923.5|27916.5|82
1662624900000|2022-09-08 08:15:00|27943.5|27936.5|27956|27949|27961|27954|27936|27929|237
1662625200000|2022-09-08 08:20:00|27951|27944|27908.5|27901.5|27956|27949|27906|27899|1392
1662625500000|2022-09-08 08:25:00|27906|27899|27963.5|27956.5|27966|27959|27906|27899|596
1662625800000|2022-09-08 08:30:00|27961|27954|27956|27949|27966|27959|27951|27944|156
1662626100000|2022-09-08 08:35:00|27958.5|27951.5|27956|27949|27961|27954|27951|27944|119
1662626400000|2022-09-08 08:40:00|27961|27954|27971|27964|27971|27964|27946|27939|119
1662626700000|2022-09-08 08:45:00|27976|27969|27973.5|27966.5|27978.5|27971.5|27966|27959|102
1662627000000|2022-09-08 08:50:00|27971|27964|27991|27984|27991|27984|27971|27964|101
1662627300000|2022-09-08 08:55:00|27993.5|27986.5|27996|27989|27998.5|27991.5|27986|27979|124
1662627600000|2022-09-08 09:00:00|28001|27994|27996|27989|28001|27994|27991|27984|390
1662627900000|2022-09-08 09:05:00|27993.5|27986.5|27971|27964|27996|27989|27971|27964|60
1662628200000|2022-09-08 09:10:00|27973.5|27966.5|27966|27959|27973.5|27966.5|27961|27954|75
1662628500000|2022-09-08 09:15:00|27961|27954|27971|27964|27971|27964|27956|27949|127
1662628800000|2022-09-08 09:20:00|27976|27969|27978.5|27971.5|27981|27974|27961|27954|297
1662629100000|2022-09-08 09:25:00|27981|27974|27976|27969|27983.5|27976.5|27971|27964|23
1662629400000|2022-09-08 09:30:00|27973.5|27966.5|27968.5|27961.5|27976|27969|27961|27954|45
1662629700000|2022-09-08 09:35:00|27971|27964|27976|27969|27976|27969|27961|27954|58
1662630000000|2022-09-08 09:40:00|27973.5|27966.5|27961|27954|27976|27969|27956|27949|88
1662630300000|2022-09-08 09:45:00|27958.5|27951.5|27946|27939|27961|27954|27941|27934|105
1662630600000|2022-09-08 09:50:00|27948.5|27941.5|27946|27939|27956|27949|27946|27939|38
1662630900000|2022-09-08 09:55:00|27941|27934|27951|27944|27956|27949|27941|27934|55
1662631200000|2022-09-08 10:00:00|27946|27939|27941|27934|27951|27944|27941|27934|101
1662631500000|2022-09-08 10:05:00|27936|27929|27951|27944|27951|27944|27926|27919|60
1662631800000|2022-09-08 10:10:00|27953.5|27946.5|27951|27944|27953.5|27946.5|27941|27934|28
1662632100000|2022-09-08 10:15:00|27948.5|27941.5|27948.5|27941.5|27951|27944|27941|27934|69
1662632400000|2022-09-08 10:20:00|27951|27944|27961|27954|27961|27954|27946|27939|53
1662632700000|2022-09-08 10:25:00|27958.5|27951.5|27956|27949|27963.5|27956.5|27951|27944|199
1662633000000|2022-09-08 10:30:00|27958.5|27951.5|27956|27949|27961|27954|27951|27944|36
1662633300000|2022-09-08 10:35:00|27958.5|27951.5|27963.5|27956.5|27966|27959|27946|27939|65
1662633600000|2022-09-08 10:40:00|27961|27954|27971|27964|27971|27964|27956|27949|17
1662633900000|2022-09-08 10:45:00|27976|27969|27976|27969|27986|27979|27976|27969|134
1662634200000|2022-09-08 10:50:00|27978.5|27971.5|27981|27974|27981|27974|27976|27969|20
1662634500000|2022-09-08 10:55:00|27976|27969|27971|27964|27976|27969|27966|27959|40
1662634800000|2022-09-08 11:00:00|27966|27959|27986|27979|27986|27979|27966|27959|72
1662635100000|2022-09-08 11:05:00|27983.5|27976.5|27986|27979|27986|27979|27976|27969|38
1662635400000|2022-09-08 11:10:00|27991|27984|27981|27974|27996|27989|27981|27974|112
1662635700000|2022-09-08 11:15:00|27978.5|27971.5|27976|27969|27981|27974|27973.5|27966.5|27
1662636000000|2022-09-08 11:20:00|27973.5|27966.5|27966|27959|27976|27969|27966|27959|25
1662636300000|2022-09-08 11:25:00|27971|27964|27961|27954|27971|27964|27956|27949|54
1662636600000|2022-09-08 11:30:00|27958.5|27951.5|27941|27934|27958.5|27951.5|27936|27929|134
1662636900000|2022-09-08 11:35:00|27943.5|27936.5|27941|27934|27946|27939|27931|27924|85
1662637200000|2022-09-08 11:40:00|27938.5|27931.5|27936|27929|27946|27939|27931|27924|1218
1662637500000|2022-09-08 11:45:00|27933.5|27926.5|27921|27914|27936|27929|27921|27914|214
1662637800000|2022-09-08 11:50:00|27916|27909|27926|27919|27936|27929|27916|27909|136
1662638100000|2022-09-08 11:55:00|27923.5|27916.5|27941|27934|27941|27934|27923.5|27916.5|142
1662638400000|2022-09-08 12:00:00|27936|27929|27941|27934|27946|27939|27931|27924|121
1662638700000|2022-09-08 12:05:00|27943.5|27936.5|27951|27944|27953.5|27946.5|27941|27934|193
1662639000000|2022-09-08 12:10:00|27948.5|27941.5|27958.5|27951.5|27966|27959|27946|27939|62
1662639300000|2022-09-08 12:15:00|27956|27949|27926|27919|27986|27979|27918.5|27911.5|744
1662639600000|2022-09-08 12:20:00|27921|27914|27971|27964|27971|27964|27921|27914|139
1662639900000|2022-09-08 12:25:00|27968.5|27961.5|27958.5|27951.5|27971|27964|27946|27939|254
1662640200000|2022-09-08 12:30:00|27956|27949|27926|27919|27958.5|27951.5|27921|27914|285
1662640500000|2022-09-08 12:35:00|27923.5|27916.5|27926|27919|27936|27929|27921|27914|87
1662640800000|2022-09-08 12:40:00|27931|27924|27921|27914|27931|27924|27911|27904|171
1662641100000|2022-09-08 12:45:00|27918.5|27911.5|27926|27919|27936|27929|27911|27904|81
1662641400000|2022-09-08 12:50:00|27931|27924|27911|27904|27941|27934|27901|27894|326
1662641700000|2022-09-08 12:55:00|27906|27899|27876|27869|27906|27899|27866|27859|373
1662642000000|2022-09-08 13:00:00|27873.5|27866.5|27868.5|27861.5|27881|27874|27861|27854|284
1662642300000|2022-09-08 13:05:00|27871|27864|27858.5|27851.5|27876|27869|27851|27844|186
1662642600000|2022-09-08 13:10:00|27861|27854|27846|27839|27871|27864|27846|27839|612
1662642900000|2022-09-08 13:15:00|27851|27844|27861|27854|27861|27854|27846|27839|157
1662643200000|2022-09-08 13:20:00|27858.5|27851.5|27858.5|27851.5|27861|27854|27846|27839|793
1662643500000|2022-09-08 13:25:00|27856|27849|27851|27844|27861|27854|27846|27839|117
1662643800000|2022-09-08 13:30:00|27848.5|27841.5|27836|27829|27861|27854|27821|27814|684
1662644100000|2022-09-08 13:35:00|27833.5|27826.5|27851|27844|27856|27849|27821|27814|474
1662644400000|2022-09-08 13:40:00|27846|27839|27906|27899|27911|27904|27826|27819|664
1662644700000|2022-09-08 13:45:00|27903.5|27896.5|27901|27894|27911|27904|27876|27869|414
1662645000000|2022-09-08 13:50:00|27898.5|27891.5|27921|27914|27926|27919|27891|27884|421
1662645300000|2022-09-08 13:55:00|27923.5|27916.5|27931|27924|27956|27949|27916|27909|729
1662645600000|2022-09-08 14:00:00|27928.5|27921.5|27898.5|27891.5|27933.5|27926.5|27886|27879|313
1662645900000|2022-09-08 14:05:00|27896|27889|27916|27909|27931|27924|27891|27884|225
1662646200000|2022-09-08 14:10:00|27913.5|27906.5|27911|27904|27926|27919|27896|27889|152
1662646500000|2022-09-08 14:15:00|27908.5|27901.5|27971|27964|27971|27964|27896|27889|295
1662646800000|2022-09-08 14:20:00|27968.5|27961.5|27968.5|27961.5|27991|27984|27966|27959|396
1662647100000|2022-09-08 14:25:00|27971|27964|27993.5|27986.5|27998.5|27991.5|27961|27954|155
1662647400000|2022-09-08 14:30:00|27991|27984|28021|28014|28026|28019|27978.5|27971.5|321
1662647700000|2022-09-08 14:35:00|28016|28009|28056|28049|28066|28059|28016|28009|410
1662648000000|2022-09-08 14:40:00|28058.5|28051.5|28081|28074|28086|28079|28043.5|28036.5|366
1662648300000|2022-09-08 14:45:00|28086|28079|28086|28079|28101|28094|28073.5|28066.5|443
1662648600000|2022-09-08 14:50:00|28088.5|28081.5|28081|28074|28091|28084|28066|28059|217
1662648900000|2022-09-08 14:55:00|28076|28069|28096|28089|28101|28094|28073.5|28066.5|305
1662649200000|2022-09-08 15:00:00|28101|28094|28111|28104|28131|28124|28096|28089|546
1662649500000|2022-09-08 15:05:00|28113.5|28106.5|28111|28104|28126|28119|28106|28099|239
1662649800000|2022-09-08 15:10:00|28116|28109|28116|28109|28121|28114|28096|28089|121
1662650100000|2022-09-08 15:15:00|28118.5|28111.5|28111|28104|28121|28114|28096|28089|488
1662650400000|2022-09-08 15:20:00|28108.5|28101.5|28108.5|28101.5|28116|28109|28098.5|28091.5|122
1662650700000|2022-09-08 15:25:00|28106|28099|28101|28094|28116|28109|28096|28089|190
1662651000000|2022-09-08 15:30:00|28103.5|28096.5|28101|28094|28106|28099|28091|28084|289
1662651300000|2022-09-08 15:35:00|28098.5|28091.5|28066|28059|28111|28104|28066|28059|401
1662651600000|2022-09-08 15:40:00|28071|28064|28066|28059|28073.5|28066.5|28053.5|28046.5|259
1662651900000|2022-09-08 15:45:00|28071|28064|28066|28059|28086|28079|28063.5|28056.5|184
1662652200000|2022-09-08 15:50:00|28061|28054|28076|28069|28076|28069|28056|28049|163
1662652500000|2022-09-08 15:55:00|28078.5|28071.5|28066|28059|28081|28074|28061|28054|351
1662652800000|2022-09-08 16:00:00|28068.5|28061.5|27991|27984|28076|28069|27991|27984|478
1662653100000|2022-09-08 16:05:00|27986|27979|27961|27954|27991|27984|27941|27934|638
1662653400000|2022-09-08 16:10:00|27963.5|27956.5|27936|27929|27963.5|27956.5|27926|27919|402
1662653700000|2022-09-08 16:15:00|27931|27924|27916|27909|27936|27929|27906|27899|519
1662654000000|2022-09-08 16:20:00|27918.5|27911.5|27898.5|27891.5|27921|27914|27886|27879|210
1662654300000|2022-09-08 16:25:00|27901|27894|27931|27924|27941|27934|27891|27884|481
1662654600000|2022-09-08 16:30:00|27926|27919|27958.5|27951.5|27973.5|27966.5|27923.5|27916.5|262
1662654900000|2022-09-08 16:35:00|27956|27949|27966|27959|27981|27974|27956|27949|78
1662655200000|2022-09-08 16:40:00|27961|27954|28021|28014|28021|28014|27961|27954|195
1662655500000|2022-09-08 16:45:00|28018.5|28011.5|28011|28004|28026|28019|28006|27999|241
1662655800000|2022-09-08 16:50:00|28008.5|28001.5|28018.5|28011.5|28026|28019|28006|27999|171
1662656100000|2022-09-08 16:55:00|28021|28014|28011|28004|28021|28014|28006|27999|154
1662656400000|2022-09-08 17:00:00|28008.5|28001.5|27971|27964|28016|28009|27971|27964|387
1662656700000|2022-09-08 17:05:00|27973.5|27966.5|27976|27969|27988.5|27981.5|27951|27944|307
1662657000000|2022-09-08 17:10:00|27981|27974|28056|28049|28056|28049|27981|27974|306
1662657300000|2022-09-08 17:15:00|28051|28044|28036|28029|28056|28049|28026|28019|204
1662657600000|2022-09-08 17:20:00|28041|28034|28048.5|28041.5|28051|28044|28033.5|28026.5|48
1662657900000|2022-09-08 17:25:00|28046|28039|28041|28034|28056|28049|28031|28024|168
1662658200000|2022-09-08 17:30:00|28046|28039|28041|28034|28048.5|28041.5|28021|28014|103
1662658500000|2022-09-08 17:35:00|28043.5|28036.5|28056|28049|28071|28064|28041|28034|151
1662658800000|2022-09-08 17:40:00|28058.5|28051.5|28068.5|28061.5|28071|28064|28053.5|28046.5|45
1662659100000|2022-09-08 17:45:00|28066|28059|28071|28064|28071|28064|28056|28049|65
1662659400000|2022-09-08 17:50:00|28068.5|28061.5|28058.5|28051.5|28073.5|28066.5|28056|28049|48
1662659700000|2022-09-08 17:55:00|28056|28049|28046|28039|28061|28054|28021|28014|237
1662660000000|2022-09-08 18:00:00|28048.5|28041.5|28066|28059|28066|28059|28041|28034|60
1662660300000|2022-09-08 18:05:00|28061|28054|28051|28044|28073.5|28066.5|28041|28034|61
1662660600000|2022-09-08 18:10:00|28048.5|28041.5|28041|28034|28058.5|28051.5|28041|28034|33
1662660900000|2022-09-08 18:15:00|28038.5|28031.5|28056|28049|28061|28054|28031|28024|51
1662661200000|2022-09-08 18:20:00|28053.5|28046.5|28051|28044|28056|28049|28041|28034|156
1662661500000|2022-09-08 18:25:00|28053.5|28046.5|28048.5|28041.5|28061|28054|28043.5|28036.5|32
1662661800000|2022-09-08 18:30:00|28051|28044|28071|28064|28071|28064|28046|28039|89
1662662100000|2022-09-08 18:35:00|28068.5|28061.5|28061|28054|28071|28064|28056|28049|39
1662662400000|2022-09-08 18:40:00|28063.5|28056.5|28041|28034|28066|28059|28016|28009|337
1662662700000|2022-09-08 18:45:00|28043.5|28036.5|28031|28024|28046|28039|28016|28009|122
1662663000000|2022-09-08 18:50:00|28028.5|28021.5|28036|28029|28046|28039|28016|28009|90
1662663300000|2022-09-08 18:55:00|28038.5|28031.5|28021|28014|28038.5|28031.5|28016|28009|86
1662663600000|2022-09-08 19:00:00|28023.5|28016.5|28011|28004|28038.5|28031.5|27983.5|27976.5|224
1662663900000|2022-09-08 19:05:00|28006|27999|28006|27999|28026|28019|28001|27994|576
1662664200000|2022-09-08 19:10:00|28008.5|28001.5|28031|28024|28036|28029|27996|27989|830
1662664500000|2022-09-08 19:15:00|28033.5|28026.5|28031|28024|28036|28029|28021|28014|181
1662664800000|2022-09-08 19:20:00|28033.5|28026.5|28038.5|28031.5|28041|28034|28026|28019|186
1662665100000|2022-09-08 19:25:00|28036|28029|28026|28019|28041|28034|28026|28019|86
1662665400000|2022-09-08 19:30:00|28023.5|28016.5|28026|28019|28046|28039|28021|28014|98
1662665700000|2022-09-08 19:35:00|28023.5|28016.5|28036|28029|28041|28034|28021|28014|89
1662666000000|2022-09-08 19:40:00|28038.5|28031.5|28021|28014|28041|28034|28016|28009|449
1662666300000|2022-09-08 19:45:00|28023.5|28016.5|28036|28029|28046|28039|28021|28014|209
1662666600000|2022-09-08 19:50:00|28041|28034|28078.5|28071.5|28078.5|28071.5|28041|28034|186
1662666900000|2022-09-08 19:55:00|28076|28069|28101|28094|28106|28099|28073.5|28066.5|344
1662667200000|2022-09-08 20:00:00|28103.5|28096.5|28116|28109|28116|28109|28103.5|28096.5|72
1662667500000|2022-09-08 20:05:00|28113.5|28106.5|28111|28104|28116|28109|28111|28104|53
1662667800000|2022-09-08 20:10:00|28113.5|28106.5|28116|28109|28121|28114|28111|28104|43
1662668100000|2022-09-08 20:15:00|28118.5|28111.5|28116|28109|28121|28114|28116|28109|7
1662668400000|2022-09-08 20:20:00|28113.5|28106.5|28111|28104|28116|28109|28111|28104|25
1662668700000|2022-09-08 20:25:00|28108.5|28101.5|28101|28094|28108.5|28101.5|28101|28094|27
1662669000000|2022-09-08 20:30:00|28103.5|28096.5|28106|28099|28106|28099|28103.5|28096.5|105
1662669300000|2022-09-08 20:35:00|28103.5|28096.5|28106|28099|28106|28099|28101|28094|25
1662669600000|2022-09-08 20:40:00|28101|28094|28101|28094|28101|28094|28101|28094|9
1662669900000|2022-09-08 20:45:00|28106|28099|28108.5|28101.5|28108.5|28101.5|28101|28094|11
1662670200000|2022-09-08 20:50:00|28106|28099|28108.5|28101.5|28108.5|28101.5|28101|28094|14
1662670500000|2022-09-08 20:55:00|28111|28104|28132.5|28117.5|28132.5|28119|28106|28099|57
1662670800000|2022-09-08 21:00:00|28135|28120|28132.5|28117.5|28135|28120|28130|28115|1
1662671100000|2022-09-08 21:05:00|28135|28120|28135|28120|28137.5|28122.5|28135|28120|2
1662671400000|2022-09-08 21:10:00|28132.5|28117.5|28127.5|28112.5|28132.5|28117.5|28127.5|28112.5|0
1662671700000|2022-09-08 21:15:00|28140|28110|28140.1|28110.1|28141.2|28111.2|28138.6|28108.6|29330
1662672000000|2022-09-08 21:20:00|28140.5|28110.5|28142.5|28112.5|28142.6|28112.6|28139.4|28109.4|0
1662672300000|2022-09-08 21:25:00|28140.4|28110.4|28142.5|28112.5|28143.7|28113.7|28140.2|28110.2|0
1662672600000|2022-09-08 21:30:00|28142.3|28112.3|28142|28112|28142.6|28112.6|28139.5|28109.5|0
1662672900000|2022-09-08 21:35:00|28141.8|28111.8|28139.3|28109.3|28141.8|28111.8|28139.3|28109.3|0
1662673200000|2022-09-08 21:40:00|28138.8|28108.8|28139.1|28109.1|28139.1|28109.1|28138.7|28108.7|0
1662673500000|2022-09-08 21:45:00|28139.4|28109.4|28140|28110|28140.8|28110.8|28138.7|28108.7|0
1662673800000|2022-09-08 21:50:00|28140.1|28110.1|28140.3|28110.3|28141.2|28111.2|28139|28109|0
1662674100000|2022-09-08 21:55:00|28141.4|28111.4|28148.6|28118.6|28148.9|28118.9|28141.1|28111.1|0
1662674400000|2022-09-08 22:00:00|28148.7|28118.7|28112.5|28097.5|28159.9|28129.9|28112.5|28097.5|32
1662674700000|2022-09-08 22:05:00|28115|28100|28115|28100|28117.5|28102.5|28115|28100|0
1662675000000|2022-09-08 22:10:00|28112.5|28097.5|28112.5|28097.5|28112.5|28097.5|28112.5|28097.5|5
1662675300000|2022-09-08 22:15:00|28110|28095|28105|28090|28110|28095|28105|28090|4
1662675600000|2022-09-08 22:20:00|28100|28085|28095|28080|28100|28085|28095|28080|8
1662675900000|2022-09-08 22:25:00|28102.5|28087.5|28097.5|28082.5|28102.5|28087.5|28095|28080|24
1662676500000|2022-09-08 22:35:00|28102.5|28087.5|28110|28095|28112.5|28097.5|28100|28085|22
1662676800000|2022-09-08 22:40:00|28107.5|28092.5|28110|28095|28115|28100|28105|28090|8
1662677100000|2022-09-08 22:45:00|28112.5|28097.5|28110|28095|28112.5|28097.5|28110|28095|1
1662677400000|2022-09-08 22:50:00|||||||||5
1662677700000|2022-09-08 22:55:00|28112.5|28097.5|28120|28105|28120|28105|28112.5|28097.5|47
1662678000000|2022-09-08 23:00:00|28117.5|28102.5|28120|28105|28122.5|28107.5|28117.5|28102.5|4
1662678300000|2022-09-08 23:05:00|28117.5|28102.5|28125|28110|28125|28110|28117.5|28102.5|31
1662678600000|2022-09-08 23:10:00|28130|28115|28130|28115|28135|28120|28130|28115|10
1662678900000|2022-09-08 23:15:00|28132.5|28117.5|28135|28120|28137.5|28122.5|28132.5|28117.5|45
1662679200000|2022-09-08 23:20:00|28147.5|28132.5|28150|28135|28155|28140|28147.5|28132.5|68
1662679500000|2022-09-08 23:25:00|28157.5|28142.5|28152.5|28137.5|28157.5|28142.5|28150|28135|40
1662679800000|2022-09-08 23:30:00|28148.5|28141.5|28156|28149|28156|28149|28126|28119|22468
1662680100000|2022-09-08 23:35:00|28158.5|28151.5|28176|28169|28186|28179|28156|28149|533
1662680400000|2022-09-08 23:40:00|28186|28179|28198.5|28191.5|28206|28199|28186|28179|200
1662680700000|2022-09-08 23:45:00|28196|28189|28241|28234|28246|28239|28188.5|28181.5|730
1662681000000|2022-09-08 23:50:00|28243.5|28236.5|28248.5|28241.5|28266|28259|28241|28234|488
1662681300000|2022-09-08 23:55:00|28251|28244|28226|28219|28256|28249|28208.5|28201.5|673
1662681600000|2022-09-09 00:00:00|28231|28224|28226|28219|28263.5|28256.5|28191|28184|1557
1662681900000|2022-09-09 00:05:00|28228.5|28221.5|28261|28254|28286|28279|28218.5|28211.5|589
1662682200000|2022-09-09 00:10:00|28258.5|28251.5|28223.5|28216.5|28281|28274|28221|28214|549
1662682500000|2022-09-09 00:15:00|28221|28214|28206|28199|28238.5|28231.5|28201|28194|523
1662682800000|2022-09-09 00:20:00|28201|28194|28136|28129|28216|28209|28131|28124|385
1662683100000|2022-09-09 00:25:00|28141|28134|28151|28144|28163.5|28156.5|28096|28089|750
1662683400000|2022-09-09 00:30:00|28148.5|28141.5|28226|28219|28231|28224|28146|28139|733
1662683700000|2022-09-09 00:35:00|28231|28224|28231|28224|28251|28244|28218.5|28211.5|388
1662684000000|2022-09-09 00:40:00|28226|28219|28251|28244|28251|28244|28226|28219|291
1662684300000|2022-09-09 00:45:00|28248.5|28241.5|28246|28239|28263.5|28256.5|28236|28229|396
1662684600000|2022-09-09 00:50:00|28243.5|28236.5|28286|28279|28286|28279|28231|28224|386
1662684900000|2022-09-09 00:55:00|28283.5|28276.5|28241|28234|28296|28289|28231|28224|405
1662685200000|2022-09-09 01:00:00|28236|28229|28201|28194|28238.5|28231.5|28196|28189|342
1662685500000|2022-09-09 01:05:00|28196|28189|28236|28229|28241|28234|28191|28184|281
1662685800000|2022-09-09 01:10:00|28241|28234|28206|28199|28241|28234|28206|28199|132
1662686100000|2022-09-09 01:15:00|28208.5|28201.5|28198.5|28191.5|28218.5|28211.5|28191|28184|223
1662686400000|2022-09-09 01:20:00|28201|28194|28191|28184|28213.5|28206.5|28183.5|28176.5|339
1662686700000|2022-09-09 01:25:00|28188.5|28181.5|28176|28169|28201|28194|28176|28169|199
1662687000000|2022-09-09 01:30:00|28173.5|28166.5|28116|28109|28176|28169|28111|28104|364
1662687300000|2022-09-09 01:35:00|28113.5|28106.5|28151|28144|28166|28159|28113.5|28106.5|386
1662687600000|2022-09-09 01:40:00|28148.5|28141.5|28156|28149|28176|28169|28141|28134|287
1662687900000|2022-09-09 01:45:00|28153.5|28146.5|28186|28179|28191|28184|28151|28144|253
1662688200000|2022-09-09 01:50:00|28188.5|28181.5|28156|28149|28191|28184|28156|28149|245
1662688500000|2022-09-09 01:55:00|28158.5|28151.5|28121|28114|28166|28159|28121|28114|241
1662688800000|2022-09-09 02:00:00|28126|28119|28141|28134|28161|28154|28121|28114|341
1662689100000|2022-09-09 02:05:00|28143.5|28136.5|28151|28144|28171|28164|28136|28129|393
1662689400000|2022-09-09 02:10:00|28148.5|28141.5|28176|28169|28181|28174|28148.5|28141.5|116
1662689700000|2022-09-09 02:15:00|28173.5|28166.5|28186|28179|28191|28184|28171|28164|165
1662690000000|2022-09-09 02:20:00|28188.5|28181.5|28211|28204|28211|28204|28188.5|28181.5|180
1662690300000|2022-09-09 02:25:00|28208.5|28201.5|28226|28219|28231|28224|28201|28194|245
1662690600000|2022-09-09 02:30:00|28228.5|28221.5|28226|28219|28246|28239|28226|28219|202
1662690900000|2022-09-09 02:35:00|28228.5|28221.5|28211|28204|28228.5|28221.5|28206|28199|86
1662691200000|2022-09-09 02:40:00|28208.5|28201.5|28206|28199|28221|28214|28206|28199|143
1662691500000|2022-09-09 02:45:00|28208.5|28201.5|28196|28189|28211|28204|28196|28189|83
1662691800000|2022-09-09 02:50:00|28198.5|28191.5|28206|28199|28211|28204|28198.5|28191.5|65
1662692100000|2022-09-09 02:55:00|28208.5|28201.5|28211|28204|28216|28209|28206|28199|36
1662692400000|2022-09-09 03:00:00|28216|28209|28211|28204|28216|28209|28201|28194|74
1662692700000|2022-09-09 03:05:00|28208.5|28201.5|28201|28194|28208.5|28201.5|28196|28189|28
1662693000000|2022-09-09 03:10:00|28203.5|28196.5|28191|28184|28203.5|28196.5|28191|28184|51
1662693300000|2022-09-09 03:15:00|28193.5|28186.5|28191|28184|28196|28189|28186|28179|105
1662693600000|2022-09-09 03:20:00|28186|28179|28176|28169|28186|28179|28171|28164|139
1662693900000|2022-09-09 03:25:00|28171|28164|28176|28169|28181|28174|28166|28159|194
1662694200000|2022-09-09 03:30:00|28171|28164|28186|28179|28198.5|28191.5|28166|28159|298
1662694500000|2022-09-09 03:35:00|28188.5|28181.5|28186|28179|28193.5|28186.5|28176|28169|98
1662694800000|2022-09-09 03:40:00|28191|28184|28186|28179|28196|28189|28181|28174|187
1662695100000|2022-09-09 03:45:00|28191|28184|28166|28159|28191|28184|28166|28159|317
1662695400000|2022-09-09 03:50:00|28171|28164|28181|28174|28183.5|28176.5|28166|28159|187
1662695700000|2022-09-09 03:55:00|28183.5|28176.5|28193.5|28186.5|28201|28194|28183.5|28176.5|107
1662696000000|2022-09-09 04:00:00|28191|28184|28171|28164|28196|28189|28168.5|28161.5|247
1662696300000|2022-09-09 04:05:00|28176|28169|28216|28209|28226|28219|28176|28169|560
1662696600000|2022-09-09 04:10:00|28213.5|28206.5|28206|28199|28221|28214|28201|28194|414
1662696900000|2022-09-09 04:15:00|28201|28194|28206|28199|28216|28209|28201|28194|250
1662697200000|2022-09-09 04:20:00|28211|28204|28206|28199|28216|28209|28206|28199|152
1662697500000|2022-09-09 04:25:00|28211|28204|28206|28199|28211|28204|28201|28194|96
1662697800000|2022-09-09 04:30:00|28208.5|28201.5|28216|28209|28216|28209|28208.5|28201.5|92
1662698100000|2022-09-09 04:35:00|28218.5|28211.5|28226|28219|28228.5|28221.5|28216|28209|168
1662698400000|2022-09-09 04:40:00|28221|28214|28223.5|28216.5|28226|28219|28216|28209|125
1662698700000|2022-09-09 04:45:00|28226|28219|28246|28239|28246|28239|28221|28214|202
1662699000000|2022-09-09 04:50:00|28248.5|28241.5|28241|28234|28251|28244|28241|28234|116
1662699300000|2022-09-09 04:55:00|28238.5|28231.5|28236|28229|28238.5|28231.5|28236|28229|52
1662699600000|2022-09-09 05:00:00|28241|28234|28241|28234|28243.5|28236.5|28236|28229|218
1662699900000|2022-09-09 05:05:00|28246|28239|28238.5|28231.5|28256|28249|28236|28229|211
1662700200000|2022-09-09 05:10:00|28241|28234|28241|28234|28243.5|28236.5|28236|28229|82
1662700500000|2022-09-09 05:15:00|28238.5|28231.5|28251|28244|28251|28244|28236|28229|178
1662700800000|2022-09-09 05:20:00|28246|28239|28253.5|28246.5|28256|28249|28246|28239|227
1662701100000|2022-09-09 05:25:00|28256|28249|28251|28244|28256|28249|28246|28239|183
1662701400000|2022-09-09 05:30:00|28256|28249|28246|28239|28261|28254|28246|28239|167
1662701700000|2022-09-09 05:35:00|28243.5|28236.5|28246|28239|28246|28239|28241|28234|180
1662702000000|2022-09-09 05:40:00|28251|28244|28251|28244|28256|28249|28248.5|28241.5|168
1662702300000|2022-09-09 05:45:00|28248.5|28241.5|28256|28249|28256|28249|28246|28239|226
1662702600000|2022-09-09 05:50:00|28251|28244|28241|28234|28251|28244|28236|28229|507
1662702900000|2022-09-09 05:55:00|28243.5|28236.5|28246|28239|28251|28244|28241|28234|995
1662703200000|2022-09-09 06:00:00|28236|28229|28231|28224|28241|28234|28226|28219|1243
1662703500000|2022-09-09 06:05:00|28236|28229|28231|28224|28236|28229|28226|28219|593
1662703800000|2022-09-09 06:10:00|28226|28219|28231|28224|28251|28244|28221|28214|338
1662704100000|2022-09-09 06:15:00|28228.5|28221.5|28236|28229|28246|28239|28228.5|28221.5|196
1662704400000|2022-09-09 06:20:00|28241|28234|28236|28229|28243.5|28236.5|28236|28229|46
1662704700000|2022-09-09 06:25:00|28233.5|28226.5|28236|28229|28238.5|28231.5|28231|28224|16
1662705000000|2022-09-09 06:30:00|28231|28224|28226|28219|28233.5|28226.5|28221|28214|23
1662705300000|2022-09-09 06:35:00|28223.5|28216.5|28213.5|28206.5|28226|28219|28206|28199|131
1662705600000|2022-09-09 06:40:00|28211|28204|28198.5|28191.5|28213.5|28206.5|28196|28189|86
1662705900000|2022-09-09 06:45:00|28196|28189|28223.5|28216.5|28223.5|28216.5|28196|28189|2
1662706200000|2022-09-09 06:50:00|28221|28214|28218.5|28211.5|28221|28214|28218.5|28211.5|21
1662706500000|2022-09-09 06:55:00|28221|28214|28221|28214|28233.5|28226.5|28216|28209|50
1662706800000|2022-09-09 07:00:00|28218.5|28211.5|28238.5|28231.5|28241|28234|28216|28209|165
1662707100000|2022-09-09 07:05:00|28241|28234|28241|28234|28261|28254|28238.5|28231.5|298
1662707400000|2022-09-09 07:10:00|28243.5|28236.5|28271|28264|28271|28264|28243.5|28236.5|178
1662707700000|2022-09-09 07:15:00|28276|28269|28266|28259|28291|28284|28263.5|28256.5|364
1662708000000|2022-09-09 07:20:00|28268.5|28261.5|28268.5|28261.5|28281|28274|28263.5|28256.5|94
1662708300000|2022-09-09 07:25:00|28266|28259|28276|28269|28281|28274|28266|28259|133
1662708600000|2022-09-09 07:30:00|28273.5|28266.5|28241|28234|28278.5|28271.5|28241|28234|163
1662708900000|2022-09-09 07:35:00|28238.5|28231.5|28241|28234|28256|28249|28231|28224|142
1662709200000|2022-09-09 07:40:00|28236|28229|28226|28219|28248.5|28241.5|28226|28219|66
1662709500000|2022-09-09 07:45:00|28231|28224|28231|28224|28241|28234|28231|28224|43
1662709800000|2022-09-09 07:50:00|28228.5|28221.5|28216|28209|28236|28229|28216|28209|41
1662710100000|2022-09-09 07:55:00|28213.5|28206.5|28231|28224|28231|28224|28213.5|28206.5|66
1662710400000|2022-09-09 08:00:00|28226|28219|28231|28224|28231|28224|28221|28214|84
1662710700000|2022-09-09 08:05:00|28236|28229|28241|28234|28243.5|28236.5|28231|28224|87
1662711000000|2022-09-09 08:10:00|28243.5|28236.5|28253.5|28246.5|28261|28254|28241|28234|86
1662711300000|2022-09-09 08:15:00|28256|28249|28276|28269|28281|28274|28251|28244|134
1662711600000|2022-09-09 08:20:00|28278.5|28271.5|28301|28294|28311|28304|28276|28269|343
1662711900000|2022-09-09 08:25:00|28296|28289|28291|28284|28301|28294|28286|28279|77
1662712200000|2022-09-09 08:30:00|28296|28289|28283.5|28276.5|28301|28294|28281|28274|76
1662712500000|2022-09-09 08:35:00|28281|28274|28276|28269|28291|28284|28276|28269|63
1662712800000|2022-09-09 08:40:00|28273.5|28266.5|28281|28274|28286|28279|28271|28264|67
1662713100000|2022-09-09 08:45:00|28283.5|28276.5|28291|28284|28296|28289|28283.5|28276.5|39
1662713400000|2022-09-09 08:50:00|28293.5|28286.5|28291|28284|28296|28289|28286|28279|102
1662713700000|2022-09-09 08:55:00|28293.5|28286.5|28296|28289|28296|28289|28283.5|28276.5|160
1662714000000|2022-09-09 09:00:00|28298.5|28291.5|28286|28279|28298.5|28291.5|28276|28269|104
1662714300000|2022-09-09 09:05:00|28288.5|28281.5|28281|28274|28291|28284|28276|28269|53
1662714600000|2022-09-09 09:10:00|28283.5|28276.5|28291|28284|28291|28284|28281|28274|58
1662714900000|2022-09-09 09:15:00|28286|28279|28286|28279|28291|28284|28286|28279|31
1662715200000|2022-09-09 09:20:00|28281|28274|28291|28284|28296|28289|28281|28274|45
1662715500000|2022-09-09 09:25:00|28286|28279|28283.5|28276.5|28291|28284|28276|28269|39
1662715800000|2022-09-09 09:30:00|28281|28274|28286|28279|28286|28279|28276|28269|42
1662716100000|2022-09-09 09:35:00|28283.5|28276.5|28291|28284|28291|28284|28278.5|28271.5|41
1662716400000|2022-09-09 09:40:00|28288.5|28281.5|28276|28269|28296|28289|28276|28269|82
1662716700000|2022-09-09 09:45:00|28271|28264|28261|28254|28271|28264|28261|28254|79
1662717000000|2022-09-09 09:50:00|28263.5|28256.5|28256|28249|28266|28259|28256|28249|60
1662717300000|2022-09-09 09:55:00|28258.5|28251.5|28271|28264|28271|28264|28256|28249|21
1662717600000|2022-09-09 10:00:00|28268.5|28261.5|28246|28239|28271|28264|28246|28239|110
1662717900000|2022-09-09 10:05:00|28251|28244|28236|28229|28256|28249|28236|28229|58
1662718200000|2022-09-09 10:10:00|28241|28234|28246|28239|28246|28239|28236|28229|60
1662718500000|2022-09-09 10:15:00|28243.5|28236.5|28236|28229|28246|28239|28231|28224|58
1662718800000|2022-09-09 10:20:00|28231|28224|28251|28244|28251|28244|28231|28224|54
1662719100000|2022-09-09 10:25:00|28253.5|28246.5|28256|28249|28258.5|28251.5|28246|28239|104
1662719400000|2022-09-09 10:30:00|28253.5|28246.5|28256|28249|28261|28254|28251|28244|47
1662719700000|2022-09-09 10:35:00|28253.5|28246.5|28256|28249|28261|28254|28251|28244|52
1662720000000|2022-09-09 10:40:00|28258.5|28251.5|28261|28254|28261|28254|28251|28244|18
1662720300000|2022-09-09 10:45:00|28263.5|28256.5|28261|28254|28266|28259|28256|28249|27
1662720600000|2022-09-09 10:50:00|28258.5|28251.5|28251|28244|28261|28254|28248.5|28241.5|22
1662720900000|2022-09-09 10:55:00|28248.5|28241.5|28256|28249|28258.5|28251.5|28248.5|28241.5|37
1662721200000|2022-09-09 11:00:00|28251|28244|28241|28234|28256|28249|28236|28229|50
1662721500000|2022-09-09 11:05:00|28246|28239|28241|28234|28246|28239|28241|28234|27
1662721800000|2022-09-09 11:10:00|28236|28229|28241|28234|28241|28234|28231|28224|52
1662722100000|2022-09-09 11:15:00|28246|28239|28231|28224|28246|28239|28226|28219|73
1662722400000|2022-09-09 11:20:00|28228.5|28221.5|28231|28224|28231|28224|28226|28219|30
1662722700000|2022-09-09 11:25:00|28236|28229|28241|28234|28246|28239|28236|28229|43
1662723000000|2022-09-09 11:30:00|28236|28229|28236|28229|28246|28239|28236|28229|63
1662723300000|2022-09-09 11:35:00|28241|28234|28251|28244|28251|28244|28236|28229|34
1662723600000|2022-09-09 11:40:00|28248.5|28241.5|28241|28234|28248.5|28241.5|28241|28234|29
1662723900000|2022-09-09 11:45:00|28238.5|28231.5|28241|28234|28241|28234|28236|28229|30
1662724200000|2022-09-09 11:50:00|28243.5|28236.5|28246|28239|28246|28239|28241|28234|44
1662724500000|2022-09-09 11:55:00|28243.5|28236.5|28241|28234|28246|28239|28231|28224|67
1662724800000|2022-09-09 12:00:00|28238.5|28231.5|28246|28239|28248.5|28241.5|28236|28229|42
1662725100000|2022-09-09 12:05:00|28243.5|28236.5|28231|28224|28246|28239|28228.5|28221.5|18
1662725400000|2022-09-09 12:10:00|28233.5|28226.5|28241|28234|28241|28234|28231|28224|72
1662725700000|2022-09-09 12:15:00|28238.5|28231.5|28251|28244|28256|28249|28236|28229|91
1662726000000|2022-09-09 12:20:00|28253.5|28246.5|28261|28254|28266|28259|28251|28244|52
1662726300000|2022-09-09 12:25:00|28263.5|28256.5|28251|28244|28266|28259|28251|28244|33
1662726600000|2022-09-09 12:30:00|28248.5|28241.5|28256|28249|28261|28254|28241|28234|56
1662726900000|2022-09-09 12:35:00|28251|28244|28261|28254|28261|28254|28251|28244|21
1662727200000|2022-09-09 12:40:00|28263.5|28256.5|28291|28284|28291|28284|28261|28254|82
1662727500000|2022-09-09 12:45:00|28288.5|28281.5|28291|28284|28291|28284|28281|28274|54
1662727800000|2022-09-09 12:50:00|28296|28289|28276|28269|28296|28289|28276|28269|31
1662728100000|2022-09-09 12:55:00|28278.5|28271.5|28271|28264|28286|28279|28271|28264|72
1662728400000|2022-09-09 13:00:00|28273.5|28266.5|28276|28269|28276|28269|28271|28264|50
1662728700000|2022-09-09 13:05:00|28273.5|28266.5|28271|28264|28281|28274|28261|28254|28
1662729000000|2022-09-09 13:10:00|28266|28259|28266|28259|28271|28264|28266|28259|44
1662729300000|2022-09-09 13:15:00|28268.5|28261.5|28266|28259|28276|28269|28266|28259|27
1662729600000|2022-09-09 13:20:00|28268.5|28261.5|28251|28244|28271|28264|28246|28239|69
1662729900000|2022-09-09 13:25:00|28248.5|28241.5|28226|28219|28251|28244|28226|28219|158
1662730200000|2022-09-09 13:30:00|28228.5|28221.5|28281|28274|28283.5|28276.5|28228.5|28221.5|186
1662730500000|2022-09-09 13:35:00|28283.5|28276.5|28281|28274|28291|28284|28266|28259|164
1662730800000|2022-09-09 13:40:00|28286|28279|28266|28259|28291|28284|28266|28259|154
1662731100000|2022-09-09 13:45:00|28263.5|28256.5|28281|28274|28296|28289|28251|28244|243
1662731400000|2022-09-09 13:50:00|28283.5|28276.5|28286|28279|28293.5|28286.5|28276|28269|106
1662731700000|2022-09-09 13:55:00|28288.5|28281.5|28323.5|28316.5|28326|28319|28266|28259|229
1662732000000|2022-09-09 14:00:00|28321|28314|28343.5|28336.5|28346|28339|28316|28309|442
1662732300000|2022-09-09 14:05:00|28341|28334|28341|28334|28346|28339|28331|28324|125
1662732600000|2022-09-09 14:10:00|28336|28329|28326|28319|28341|28334|28311|28304|190
1662732900000|2022-09-09 14:15:00|28328.5|28321.5|28326|28319|28346|28339|28313.5|28306.5|187
1662733200000|2022-09-09 14:20:00|28328.5|28321.5|28321|28314|28341|28334|28316|28309|64
1662733500000|2022-09-09 14:25:00|28318.5|28311.5|28338.5|28331.5|28341|28334|28311|28304|87
1662733800000|2022-09-09 14:30:00|28341|28334|28336|28329|28346|28339|28331|28324|106
1662734100000|2022-09-09 14:35:00|28338.5|28331.5|28336|28329|28341|28334|28326|28319|116
1662734400000|2022-09-09 14:40:00|28333.5|28326.5|28346|28339|28351|28344|28333.5|28326.5|149
1662734700000|2022-09-09 14:45:00|28343.5|28336.5|28351|28344|28351|28344|28331|28324|184
1662735000000|2022-09-09 14:50:00|28353.5|28346.5|28346|28339|28361|28354|28341|28334|441
1662735300000|2022-09-09 14:55:00|28343.5|28336.5|28351|28344|28356|28349|28341|28334|329
1662735600000|2022-09-09 15:00:00|28356|28349|28336|28329|28356|28349|28326|28319|101
1662735900000|2022-09-09 15:05:00|28333.5|28326.5|28326|28319|28341|28334|28326|28319|72
1662736200000|2022-09-09 15:10:00|28323.5|28316.5|28331|28324|28333.5|28326.5|28316|28309|146
1662736500000|2022-09-09 15:15:00|28336|28329|28326|28319|28343.5|28336.5|28321|28314|104
1662736800000|2022-09-09 15:20:00|28331|28324|28336|28329|28338.5|28331.5|28321|28314|188
1662737100000|2022-09-09 15:25:00|28338.5|28331.5|28351|28344|28351|28344|28336|28329|133
1662737400000|2022-09-09 15:30:00|28346|28339|28336|28329|28361|28354|28331|28324|194
1662737700000|2022-09-09 15:35:00|28333.5|28326.5|28351|28344|28351|28344|28331|28324|152
1662738000000|2022-09-09 15:40:00|28353.5|28346.5|28351|28344|28356|28349|28341|28334|195
1662738300000|2022-09-09 15:45:00|28348.5|28341.5|28346|28339|28351|28344|28346|28339|67
1662738600000|2022-09-09 15:50:00|28343.5|28336.5|28343.5|28336.5|28351|28344|28336|28329|116
1662738900000|2022-09-09 15:55:00|28346|28339|28356|28349|28356|28349|28341|28334|62
1662739200000|2022-09-09 16:00:00|28346|28339|28336|28329|28356|28349|28331|28324|185
1662739500000|2022-09-09 16:05:00|28338.5|28331.5|28348.5|28341.5|28351|28344|28331|28324|61
1662739800000|2022-09-09 16:10:00|28346|28339|28351|28344|28356|28349|28346|28339|121
1662740100000|2022-09-09 16:15:00|28353.5|28346.5|28361|28354|28361|28354|28346|28339|187
1662740400000|2022-09-09 16:20:00|28358.5|28351.5|28341|28334|28361|28354|28336|28329|94
1662740700000|2022-09-09 16:25:00|28336|28329|28353.5|28346.5|28356|28349|28336|28329|105
1662741000000|2022-09-09 16:30:00|28356|28349|28356|28349|28361|28354|28346|28339|72
1662741300000|2022-09-09 16:35:00|28358.5|28351.5|28361|28354|28371|28364|28356|28349|82
1662741600000|2022-09-09 16:40:00|28363.5|28356.5|28366|28359|28376|28369|28363.5|28356.5|74
1662741900000|2022-09-09 16:45:00|28368.5|28361.5|28373.5|28366.5|28376|28369|28361|28354|54
1662742200000|2022-09-09 16:50:00|28371|28364|28371|28364|28381|28374|28366|28359|95
1662742500000|2022-09-09 16:55:00|28373.5|28366.5|28371|28364|28376|28369|28366|28359|56
1662742800000|2022-09-09 17:00:00|28376|28369|28371|28364|28376|28369|28356|28349|64
1662743100000|2022-09-09 17:05:00|28373.5|28366.5|28381|28374|28381|28374|28371|28364|43
1662743400000|2022-09-09 17:10:00|28386|28379|28391|28384|28396|28389|28386|28379|63
1662743700000|2022-09-09 17:15:00|28393.5|28386.5|28391|28384|28396|28389|28391|28384|54
1662744000000|2022-09-09 17:20:00|28386|28379|28381|28374|28393.5|28386.5|28381|28374|50
1662744300000|2022-09-09 17:25:00|28383.5|28376.5|28386|28379|28386|28379|28381|28374|58
1662744600000|2022-09-09 17:30:00|28388.5|28381.5|28391|28384|28396|28389|28386|28379|44
1662744900000|2022-09-09 17:35:00|28393.5|28386.5|28396|28389|28396|28389|28391|28384|71
1662745200000|2022-09-09 17:40:00|28393.5|28386.5|28381|28374|28393.5|28386.5|28381|28374|75
1662745500000|2022-09-09 17:45:00|28376|28369|28386|28379|28391|28384|28376|28369|33
1662745800000|2022-09-09 17:50:00|28391|28384|28396|28389|28396|28389|28386|28379|54
1662746100000|2022-09-09 17:55:00|28391|28384|28401|28394|28403.5|28396.5|28386|28379|84
1662746400000|2022-09-09 18:00:00|28396|28389|28386|28379|28396|28389|28383.5|28376.5|110
1662746700000|2022-09-09 18:05:00|28383.5|28376.5|28391|28384|28396|28389|28381|28374|42
1662747000000|2022-09-09 18:10:00|28393.5|28386.5|28401|28394|28401|28394|28386|28379|45
1662747300000|2022-09-09 18:15:00|28396|28389|28401|28394|28406|28399|28396|28389|38
1662747600000|2022-09-09 18:20:00|28403.5|28396.5|28406|28399|28406|28399|28401|28394|43
1662747900000|2022-09-09 18:25:00|28403.5|28396.5|28411|28404|28411|28404|28401|28394|49
1662748200000|2022-09-09 18:30:00|28406|28399|28401|28394|28411|28404|28396|28389|51
1662748500000|2022-09-09 18:35:00|28398.5|28391.5|28406|28399|28411|28404|28391|28384|36
1662748800000|2022-09-09 18:40:00|28403.5|28396.5|28401|28394|28411|28404|28396|28389|36
1662749100000|2022-09-09 18:45:00|28396|28389|28396|28389|28401|28394|28396|28389|43
1662749400000|2022-09-09 18:50:00|28398.5|28391.5|28398.5|28391.5|28401|28394|28391|28384|69
1662749700000|2022-09-09 18:55:00|28401|28394|28408.5|28401.5|28411|28404|28398.5|28391.5|44
1662750000000|2022-09-09 19:00:00|28406|28399|28411|28404|28411|28404|28406|28399|60
1662750300000|2022-09-09 19:05:00|28416|28409|28406|28399|28416|28409|28403.5|28396.5|111
1662750600000|2022-09-09 19:10:00|28411|28404|28421|28414|28426|28419|28411|28404|61
1662750900000|2022-09-09 19:15:00|28416|28409|28431|28424|28431|28424|28416|28409|22
1662751200000|2022-09-09 19:20:00|28426|28419|28426|28419|28431|28424|28421|28414|96
1662751500000|2022-09-09 19:25:00|28423.5|28416.5|28426|28419|28426|28419|28421|28414|116
1662751800000|2022-09-09 19:30:00|28421|28414|28431|28424|28433.5|28426.5|28421|28414|151
1662752100000|2022-09-09 19:35:00|28426|28419|28426|28419|28431|28424|28421|28414|87
1662752400000|2022-09-09 19:40:00|28423.5|28416.5|28436|28429|28436|28429|28421|28414|61
1662752700000|2022-09-09 19:45:00|28431|28424|28431|28424|28431|28424|28426|28419|105
1662753000000|2022-09-09 19:50:00|28428.5|28421.5|28436|28429|28441|28434|28416|28409|158
1662753300000|2022-09-09 19:55:00|28433.5|28426.5|28431|28424|28436|28429|28426|28419|212
1662753600000|2022-09-09 20:00:00|28426|28419|28426|28419|28426|28419|28421|28414|126
1662753900000|2022-09-09 20:05:00|28423.5|28416.5|28418.5|28411.5|28426|28419|28416|28409|68
1662754200000|2022-09-09 20:10:00|28416|28409|28426|28419|28426|28419|28416|28409|20
1662754500000|2022-09-09 20:15:00|28428.5|28421.5|28436|28429|28436|28429|28428.5|28421.5|18
1662754800000|2022-09-09 20:20:00|28433.5|28426.5|28436|28429|28436|28429|28433.5|28426.5|19
1662755100000|2022-09-09 20:25:00|28438.5|28431.5|28436|28429|28441|28434|28436|28429|33
1662755400000|2022-09-09 20:30:00|28431|28424|28426|28419|28433.5|28426.5|28426|28419|11
1662755700000|2022-09-09 20:35:00|28431|28424|28431|28424|28431|28424|28431|28424|3
1662756000000|2022-09-09 20:40:00|||||||||1
1662756300000|2022-09-09 20:45:00|28428.5|28421.5|28428.5|28421.5|28431|28424|28426|28419|12
1662756600000|2022-09-09 20:50:00|28426|28419|28426|28419|28431|28424|28426|28419|46
1662756900000|2022-09-09 20:55:00|28428.5|28421.5|28420|28405|28428.5|28421.5|28420|28405|9
1662933600000|2022-09-11 22:00:00|28477.5|28462.5|28520|28505|28525|28510|28477.5|28462.5|77
1662933900000|2022-09-11 22:05:00|28522.5|28507.5|28507.5|28492.5|28525|28510|28505|28490|33
1662934200000|2022-09-11 22:10:00|28510|28495|28497.5|28482.5|28510|28495|28497.5|28482.5|8